1619740800000|2021-04-30 00:00:00|6788.1|6785.3|6781.6|6778.8|6788.1|6785.3|6780.6|6777.7|47
1619740810000|2021-04-30 00:00:10|6782.1|6779.3|6784.1|6781.3|6784.1|6781.3|6781.7|6778.8|22
1619740820000|2021-04-30 00:00:20|6786.1|6783.3|6784.7|6781.9|6786.1|6783.3|6784.7|6781.9|23
1619740830000|2021-04-30 00:00:30|6784.6|6781.8|6784.6|6781.8|6785.1|6782.3|6784.1|6781.3|3
1619740840000|2021-04-30 00:00:40|6784.1|6781.3|6785.7|6782.9|6786.6|6783.8|6784.1|6781.3|14
1619740850000|2021-04-30 00:00:50|6785.6|6782.8|6788.6|6785.8|6788.6|6785.8|6785.6|6782.8|21
1619740860000|2021-04-30 00:01:00|6787.7|6784.9|6787.7|6784.9|6789.7|6786.9|6787.7|6784.9|19
1619740870000|2021-04-30 00:01:10|6786.7|6783.9|6787.7|6784.9|6788.8|6785.4|6786.7|6783.9|10
1619740880000|2021-04-30 00:01:20|6788.2|6785.4|6789.2|6786.4|6789.2|6786.4|6787.7|6784.9|3
1619740890000|2021-04-30 00:01:30|6787.7|6784.9|6787.7|6784.9|6789.2|6786.4|6787.7|6784.9|7
1619740900000|2021-04-30 00:01:40|6788.2|6785.4|6788.7|6785.9|6789.8|6785.9|6787.7|6784.8|5
1619740910000|2021-04-30 00:01:50|6787.7|6784.9|6788.7|6785.9|6788.7|6785.9|6786.7|6783.9|4
1619740920000|2021-04-30 00:02:00|6787.7|6784.9|6788.2|6785.4|6788.2|6785.4|6786.7|6783.9|6
1619740930000|2021-04-30 00:02:10|6787.7|6784.9|6787.7|6784.9|6788.7|6785.9|6787.7|6784.9|2
1619740940000|2021-04-30 00:02:20|6787.2|6784.4|6788.2|6785.4|6788.2|6785.4|6787.2|6784.4|0
1619740950000|2021-04-30 00:02:30|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|0
1619740960000|2021-04-30 00:02:40|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|0
1619740970000|2021-04-30 00:02:50|6785.7|6782.9|6783.7|6780.9|6786.2|6783.4|6783.2|6780.4|7
1619740980000|2021-04-30 00:03:00|6784.7|6781.9|6784.2|6781.4|6784.7|6781.9|6784.2|6781.4|2
1619740990000|2021-04-30 00:03:10|6783.7|6780.9|6781.8|6777.8|6783.7|6780.9|6781.7|6777.8|11
1619741000000|2021-04-30 00:03:20|6781.2|6778.4|6780.7|6777.9|6783.2|6780.4|6779.7|6776.9|19
1619741010000|2021-04-30 00:03:30|6781.6|6778.8|6780.7|6777.9|6781.6|6778.8|6780.7|6776.8|1
1619741020000|2021-04-30 00:03:40|6780.8|6776.8|6779.7|6776.9|6780.8|6777.9|6779.7|6776.8|24
1619741030000|2021-04-30 00:03:50|6781.7|6778.9|6781.8|6777.8|6781.8|6778.9|6781.7|6777.8|24
1619741040000|2021-04-30 00:04:00|6781.7|6778.9|6780.7|6777.9|6781.7|6778.9|6780.7|6777.9|1
1619741050000|2021-04-30 00:04:10|6781.7|6778.9|6782.7|6779.9|6782.7|6779.9|6781.7|6778.9|4
1619741060000|2021-04-30 00:04:20|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|1
1619741070000|2021-04-30 00:04:30|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|0
1619741080000|2021-04-30 00:04:40|6780.7|6777.9|6781.7|6778.9|6781.7|6778.9|6780.7|6777.9|8
1619741090000|2021-04-30 00:04:50|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|0
1619741100000|2021-04-30 00:05:00|6781.7|6778.9|6781.7|6778.9|6782.8|6779.9|6781.7|6778.8|9
1619741110000|2021-04-30 00:05:10|6782.2|6779.4|6783.6|6780.8|6783.6|6780.8|6781.7|6778.8|11
1619741120000|2021-04-30 00:05:20|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|1
1619741130000|2021-04-30 00:05:30|6783.2|6780.4|6782.2|6779.4|6783.2|6780.4|6782.2|6779.4|12
1619741140000|2021-04-30 00:05:40|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|2
1619741160000|2021-04-30 00:06:00|6781.2|6778.4|6779.7|6776.9|6781.2|6778.4|6778.6|6775.8|27
1619741170000|2021-04-30 00:06:10|||||||||10
1619741180000|2021-04-30 00:06:20|6779.2|6776.4|6778.7|6775.9|6779.2|6776.4|6778.7|6775.9|7
1619741190000|2021-04-30 00:06:30|6779.1|6776.3|6778.2|6775.4|6779.2|6776.4|6778.2|6775.4|5
1619741200000|2021-04-30 00:06:40|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6776.7|6773.9|3
1619741210000|2021-04-30 00:06:50|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|0
1619741220000|2021-04-30 00:07:00|6777.7|6774.9|6776.7|6773.9|6777.7|6774.9|6776.7|6773.9|11
1619741240000|2021-04-30 00:07:20|6777.2|6774.4|6777.7|6774.9|6778.2|6775.4|6777.2|6774.4|10
1619741250000|2021-04-30 00:07:30|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|0
1619741260000|2021-04-30 00:07:40|6775.7|6772.9|6775.7|6772.9|6776.2|6773.4|6775.7|6772.9|7
1619741270000|2021-04-30 00:07:50|6775.2|6772.4|6774.7|6771.9|6776.6|6773.8|6773.2|6770.4|44
1619741280000|2021-04-30 00:08:00|6775.7|6772.9|6774.2|6771.4|6776.6|6773.8|6773.7|6770.9|2
1619741290000|2021-04-30 00:08:10|6773.7|6770.9|6775.7|6772.9|6776.2|6773.4|6773.6|6770.8|34
1619741300000|2021-04-30 00:08:20|6775.2|6772.4|6775.7|6772.9|6776.2|6773.4|6774.6|6771.8|11
1619741310000|2021-04-30 00:08:30|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|8
1619741320000|2021-04-30 00:08:40|6775.7|6772.9|6776.2|6773.4|6776.2|6773.4|6775.7|6772.9|7
1619741340000|2021-04-30 00:09:00|6776.1|6773.3|6775.6|6772.8|6776.1|6773.3|6775.6|6772.8|1
1619741350000|2021-04-30 00:09:10|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|1
1619741360000|2021-04-30 00:09:20|6776.6|6773.8|6777.7|6774.9|6777.7|6774.9|6776.6|6773.8|1
1619741380000|2021-04-30 00:09:40|6778.1|6775.3|6777.7|6774.9|6778.2|6775.4|6777.2|6774.4|5
1619741390000|2021-04-30 00:09:50|6777.2|6774.4|6776.7|6773.9|6777.2|6774.4|6776.7|6773.9|1
1619741400000|2021-04-30 00:10:00|6777.2|6774.4|6778.7|6775.9|6778.7|6775.9|6777.2|6774.4|6
1619741410000|2021-04-30 00:10:10|6778.2|6775.4|6778.7|6775.9|6778.7|6775.9|6778.2|6775.4|4
1619741420000|2021-04-30 00:10:20|6779.2|6776.4|6776.7|6773.9|6779.2|6776.4|6776.7|6773.9|6
1619741430000|2021-04-30 00:10:30|6776.6|6773.8|6774.6|6771.8|6776.6|6773.8|6773.7|6770.8|9
1619741440000|2021-04-30 00:10:40|6774.2|6771.4|6773.7|6770.9|6774.2|6771.4|6773.7|6770.9|2
1619741450000|2021-04-30 00:10:50|6774.7|6771.9|6775.7|6772.9|6775.7|6772.9|6774.7|6771.9|5
1619741460000|2021-04-30 00:11:00|6775.2|6772.4|6775.7|6772.9|6776.6|6773.8|6774.7|6771.9|5
1619741470000|2021-04-30 00:11:10|6775.6|6772.8|6776.1|6773.3|6776.1|6773.3|6775.6|6772.8|0
1619741490000|2021-04-30 00:11:30|6776.2|6773.4|6777.7|6774.9|6777.7|6774.9|6776.2|6773.4|5
1619741500000|2021-04-30 00:11:40|6778.1|6775.3|6778.2|6775.4|6778.2|6775.4|6778.1|6775.3|0
1619741520000|2021-04-30 00:12:00|6778.7|6775.9|6777.7|6774.9|6779.2|6776.4|6777.7|6774.9|5
1619741530000|2021-04-30 00:12:10|6778.2|6775.4|6777.7|6774.9|6778.2|6775.4|6777.7|6774.9|1
1619741540000|2021-04-30 00:12:20|6778.2|6775.4|6778.2|6775.4|6778.2|6775.4|6777.7|6774.9|0
1619741550000|2021-04-30 00:12:30|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6776.2|6773.4|13
1619741560000|2021-04-30 00:12:40|6778.1|6775.3|6777.7|6774.9|6778.1|6775.3|6777.7|6774.9|1
1619741580000|2021-04-30 00:13:00|||||||||2
1619741600000|2021-04-30 00:13:20|6778.1|6775.3|6777.7|6774.9|6778.2|6775.4|6776.7|6773.9|7
1619741610000|2021-04-30 00:13:30|6778.6|6775.8|6779.2|6776.4|6779.6|6776.8|6778.6|6775.8|11
1619741620000|2021-04-30 00:13:40|6778.2|6775.4|6778.2|6775.4|6778.2|6775.4|6777.7|6774.9|27
1619741640000|2021-04-30 00:14:00|6779.2|6776.4|6779.2|6776.4|6779.7|6776.9|6779.2|6776.4|8
1619741650000|2021-04-30 00:14:10|6778.2|6775.4|6777.7|6774.9|6778.2|6775.4|6777.7|6774.9|4
1619741670000|2021-04-30 00:14:30|6778.2|6775.4|6778.2|6775.4|6778.2|6775.4|6777.7|6774.9|1
1619741680000|2021-04-30 00:14:40|6777.7|6774.9|6776.6|6773.8|6777.7|6774.9|6775.7|6772.9|9
1619741690000|2021-04-30 00:14:50|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|0
1619741700000|2021-04-30 00:15:00|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|1
1619741720000|2021-04-30 00:15:20|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|1
1619741730000|2021-04-30 00:15:30|||||||||2
1619741750000|2021-04-30 00:15:50|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|2
1619741760000|2021-04-30 00:16:00|6777.2|6774.4|6777.2|6774.4|6777.7|6774.9|6777.2|6774.4|0
1619741770000|2021-04-30 00:16:10|6777.7|6774.9|6779.7|6776.9|6779.7|6776.9|6777.7|6774.9|8
1619741780000|2021-04-30 00:16:20|6779.2|6776.4|6779.6|6776.8|6779.7|6776.9|6779.2|6776.4|2
1619741790000|2021-04-30 00:16:30|6779.7|6776.9|6781.2|6778.4|6781.2|6778.4|6779.7|6776.9|10
1619741800000|2021-04-30 00:16:40|6780.7|6777.9|6781.2|6778.4|6781.2|6778.4|6780.7|6777.9|3
1619741830000|2021-04-30 00:17:10|6780.6|6777.8|6779.2|6776.4|6780.6|6777.8|6779.2|6776.4|3
1619741840000|2021-04-30 00:17:20|6779.6|6776.8|6780.2|6777.4|6780.2|6777.4|6779.6|6776.8|12
1619741850000|2021-04-30 00:17:30|6779.7|6776.9|6780.6|6777.8|6780.6|6777.8|6779.7|6776.9|9
1619741860000|2021-04-30 00:17:40|6780.8|6776.8|6780.6|6777.8|6780.8|6777.8|6780.6|6776.7|0
1619741870000|2021-04-30 00:17:50|6781.2|6778.4|6782.2|6779.4|6782.2|6779.4|6781.2|6778.4|3
1619741880000|2021-04-30 00:18:00|6783.6|6780.8|6783.6|6780.8|6783.7|6780.9|6783.2|6780.4|3
1619741890000|2021-04-30 00:18:10|6783.2|6780.4|6782.6|6779.8|6783.2|6780.4|6782.6|6779.8|5
1619741910000|2021-04-30 00:18:30|6785.3|6775.3|6780.6|6777.8|6785.3|6778.4|6780.2|6775.3|20
1619741920000|2021-04-30 00:18:40|6780.2|6777.4|6779.6|6776.8|6780.2|6777.4|6779.6|6776.8|0
1619741940000|2021-04-30 00:19:00|||||||||1
1619741960000|2021-04-30 00:19:20|6779.2|6776.4|6779.2|6776.4|6779.6|6776.8|6779.2|6776.4|3
1619741970000|2021-04-30 00:19:30|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|1
1619741980000|2021-04-30 00:19:40|6780.1|6777.3|6781.1|6778.3|6781.1|6778.3|6780.1|6777.3|1
1619741990000|2021-04-30 00:19:50|6780.7|6777.9|6780.6|6777.8|6780.7|6777.9|6780.6|6777.8|4
1619742000000|2021-04-30 00:20:00|6781.1|6778.3|6781.2|6778.4|6781.2|6778.4|6781.1|6778.3|0
1619742010000|2021-04-30 00:20:10|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|1
1619742020000|2021-04-30 00:20:20|6782.2|6779.4|6782.6|6779.8|6784.2|6781.4|6782.2|6779.4|2
1619742030000|2021-04-30 00:20:30|6782.7|6779.9|6783.6|6780.8|6783.7|6780.9|6782.7|6779.9|0
1619742040000|2021-04-30 00:20:40|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|6781.7|6778.9|4
1619742060000|2021-04-30 00:21:00|6782.7|6779.9|6782.6|6779.8|6782.7|6779.9|6782.2|6779.4|1
1619742070000|2021-04-30 00:21:10|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|1
1619742090000|2021-04-30 00:21:30|6783.2|6780.4|6783.7|6780.9|6783.7|6780.9|6783.2|6780.4|1
1619742100000|2021-04-30 00:21:40|6784.1|6781.3|6784.7|6781.9|6784.7|6781.9|6783.6|6780.8|6
1619742110000|2021-04-30 00:21:50|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|1
1619742120000|2021-04-30 00:22:00|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|0
1619742130000|2021-04-30 00:22:10|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|4
1619742140000|2021-04-30 00:22:20|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|0
1619742150000|2021-04-30 00:22:30|6784.2|6781.4|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|0
1619742180000|2021-04-30 00:23:00|6785.1|6782.3|6786.6|6783.8|6786.6|6783.8|6785.1|6782.3|1
1619742200000|2021-04-30 00:23:20|6787.1|6784.3|6787.1|6784.3|6787.1|6784.3|6787.1|6784.3|0
1619742210000|2021-04-30 00:23:30|6786.1|6783.3|6786.6|6783.8|6786.6|6783.8|6786.1|6783.3|2
1619742220000|2021-04-30 00:23:40|6786.1|6783.3|6785.6|6782.8|6786.1|6783.3|6785.2|6782.4|4
1619742230000|2021-04-30 00:23:50|6785.2|6782.4|6785.1|6782.3|6785.2|6782.4|6785.1|6782.3|0
1619742240000|2021-04-30 00:24:00|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|1
1619742270000|2021-04-30 00:24:30|6786.6|6783.8|6785.6|6782.8|6786.6|6783.8|6785.6|6782.8|2
1619742280000|2021-04-30 00:24:40|6783.7|6780.9|6783.6|6780.8|6783.7|6780.9|6783.1|6780.3|38
1619742290000|2021-04-30 00:24:50|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|1
1619742300000|2021-04-30 00:25:00|6783.7|6780.9|6784.6|6781.8|6784.7|6781.8|6783.7|6780.7|0
1619742320000|2021-04-30 00:25:20|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|4
1619742330000|2021-04-30 00:25:30|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|0
1619742350000|2021-04-30 00:25:50|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|1
1619742370000|2021-04-30 00:26:10|6784.2|6781.4|6784.1|6781.3|6784.2|6781.4|6784.1|6781.3|0
1619742390000|2021-04-30 00:26:30|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6784.1|6781.3|1
1619742400000|2021-04-30 00:26:40|6784.6|6781.8|6785.6|6782.8|6785.6|6782.8|6784.6|6781.8|1
1619742410000|2021-04-30 00:26:50|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|1
1619742420000|2021-04-30 00:27:00|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|3
1619742430000|2021-04-30 00:27:10|6783.7|6780.9|6783.1|6780.3|6783.7|6780.9|6783.1|6780.3|10
1619742440000|2021-04-30 00:27:20|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|0
1619742460000|2021-04-30 00:27:40|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|0
1619742470000|2021-04-30 00:27:50|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|1
1619742480000|2021-04-30 00:28:00|6783.1|6780.3|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|0
1619742490000|2021-04-30 00:28:10|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|2
1619742500000|2021-04-30 00:28:20|6783.6|6780.8|6784.6|6781.8|6784.7|6781.8|6783.6|6780.7|1
1619742510000|2021-04-30 00:28:30|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|1
1619742520000|2021-04-30 00:28:40|6785.1|6782.3|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|0
1619742530000|2021-04-30 00:28:50|6786.7|6782.7|6786.1|6783.3|6786.7|6783.3|6785.6|6782.7|1
1619742540000|2021-04-30 00:29:00|6785.6|6782.8|6786.6|6783.8|6786.6|6783.8|6785.6|6782.8|0
1619742570000|2021-04-30 00:29:30|6787.7|6783.7|6786.6|6783.8|6787.7|6783.8|6786.6|6783.7|1
1619742580000|2021-04-30 00:29:40|||||||||1
1619742590000|2021-04-30 00:29:50|6787.7|6783.7|6786.6|6783.8|6787.7|6783.8|6786.6|6783.7|0
1619742600000|2021-04-30 00:30:00|6787.1|6784.3|6788.1|6785.3|6788.1|6785.3|6787.1|6784.3|2
1619742610000|2021-04-30 00:30:10|6787.1|6784.3|6787.6|6784.8|6787.6|6784.8|6786.6|6783.8|4
1619742640000|2021-04-30 00:30:40|||||||||1
1619742650000|2021-04-30 00:30:50|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|7
1619742660000|2021-04-30 00:31:00|6788.1|6785.3|6788.6|6785.8|6788.6|6785.8|6788.1|6785.3|1
1619742670000|2021-04-30 00:31:10|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|4
1619742680000|2021-04-30 00:31:20|6787.1|6784.3|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|0
1619742690000|2021-04-30 00:31:30|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1619742710000|2021-04-30 00:31:50|||||||||1
1619742720000|2021-04-30 00:32:00|6788.1|6785.3|6788.1|6785.3|6788.6|6785.8|6788.1|6785.3|10
1619742730000|2021-04-30 00:32:10|6787.6|6784.8|6785.6|6782.8|6787.6|6784.8|6785.6|6782.8|13
1619742770000|2021-04-30 00:32:50|6786.6|6783.8|6785.7|6782.9|6786.6|6783.8|6785.7|6782.9|6
1619742780000|2021-04-30 00:33:00|6785.6|6782.8|6786.6|6783.8|6786.6|6783.8|6785.6|6782.8|0
1619742790000|2021-04-30 00:33:10|6787.1|6784.3|6786.1|6783.3|6787.1|6784.3|6786.1|6783.3|2
1619742800000|2021-04-30 00:33:20|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|0
1619742810000|2021-04-30 00:33:30|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|1
1619742820000|2021-04-30 00:33:40|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|0
1619742840000|2021-04-30 00:34:00|6786.2|6783.4|6786.1|6783.3|6786.2|6783.4|6786.1|6783.3|0
1619742850000|2021-04-30 00:34:10|6785.1|6782.3|6784.6|6781.8|6785.1|6782.3|6784.6|6781.8|5
1619742880000|2021-04-30 00:34:40|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|0
1619742890000|2021-04-30 00:34:50|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|2
1619742900000|2021-04-30 00:35:00|6784.2|6781.4|6783.6|6780.8|6784.2|6781.4|6783.6|6780.8|1
1619742910000|2021-04-30 00:35:10|6784.6|6781.8|6783.6|6780.8|6784.6|6781.8|6783.6|6780.8|0
1619742940000|2021-04-30 00:35:40|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|1
1619742950000|2021-04-30 00:35:50|||||||||1
1619742960000|2021-04-30 00:36:00|6785.6|6782.8|6785.1|6782.3|6785.6|6782.8|6785.1|6782.3|0
1619742970000|2021-04-30 00:36:10|6784.6|6781.8|6784.1|6781.3|6785.1|6782.3|6783.6|6780.8|1
1619742980000|2021-04-30 00:36:20|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|5
1619742990000|2021-04-30 00:36:30|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|0
1619743000000|2021-04-30 00:36:40|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|7
1619743030000|2021-04-30 00:37:10|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|4
1619743060000|2021-04-30 00:37:40|||||||||1
1619743070000|2021-04-30 00:37:50|||||||||6
1619743080000|2021-04-30 00:38:00|6782.1|6779.3|6781.1|6778.3|6782.1|6779.3|6781.1|6778.3|3
1619743090000|2021-04-30 00:38:10|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|0
1619743100000|2021-04-30 00:38:20|6782.1|6779.3|6783.1|6780.3|6783.6|6780.8|6782.1|6779.3|0
1619743110000|2021-04-30 00:38:30|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|2
1619743130000|2021-04-30 00:38:50|||||||||8
1619743140000|2021-04-30 00:39:00|6783.1|6780.3|6781.6|6778.8|6784.6|6781.8|6781.6|6778.8|19
1619743190000|2021-04-30 00:39:50|||||||||1
1619743220000|2021-04-30 00:40:20|6782.1|6779.3|6781.1|6778.3|6782.6|6779.8|6781.1|6778.3|14
1619743230000|2021-04-30 00:40:30|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|4
1619743250000|2021-04-30 00:40:50|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|2
1619743260000|2021-04-30 00:41:00|6780.6|6777.8|6781.6|6778.8|6781.6|6778.8|6780.6|6777.8|8
1619743270000|2021-04-30 00:41:10|||||||||1
1619743280000|2021-04-30 00:41:20|6781.1|6778.3|6781.6|6778.8|6782.7|6778.8|6781.1|6778.3|5
1619743290000|2021-04-30 00:41:30|6781.1|6778.3|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|1
1619743300000|2021-04-30 00:41:40|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|3
1619743310000|2021-04-30 00:41:50|6780.6|6777.8|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|3
1619743320000|2021-04-30 00:42:00|||||||||17
1619743330000|2021-04-30 00:42:10|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|0
1619743340000|2021-04-30 00:42:20|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|3
1619743370000|2021-04-30 00:42:50|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|0
1619743380000|2021-04-30 00:43:00|6779.6|6776.8|6780.6|6777.8|6780.6|6777.8|6779.6|6776.8|2
1619743390000|2021-04-30 00:43:10|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|1
1619743410000|2021-04-30 00:43:30|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|2
1619743450000|2021-04-30 00:44:10|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|0
1619743470000|2021-04-30 00:44:30|||||||||1
1619743490000|2021-04-30 00:44:50|||||||||1
1619743500000|2021-04-30 00:45:00|6780.1|6777.3|6780.6|6777.8|6782.1|6779.3|6780.1|6777.3|8
1619743540000|2021-04-30 00:45:40|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|1
1619743560000|2021-04-30 00:46:00|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|1
1619743580000|2021-04-30 00:46:20|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|0
1619743590000|2021-04-30 00:46:30|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.1|6778.3|3
1619743620000|2021-04-30 00:47:00|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|0
1619743630000|2021-04-30 00:47:10|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.1|6777.3|15
1619743650000|2021-04-30 00:47:30|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|1
1619743670000|2021-04-30 00:47:50|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|4
1619743680000|2021-04-30 00:48:00|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|1
1619743690000|2021-04-30 00:48:10|||||||||1
1619743700000|2021-04-30 00:48:20|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|1
1619743710000|2021-04-30 00:48:30|||||||||42
1619743720000|2021-04-30 00:48:40|6779.1|6776.3|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|19
1619743730000|2021-04-30 00:48:50|6779.1|6776.3|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|2
1619743740000|2021-04-30 00:49:00|6779.6|6776.8|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|0
1619743750000|2021-04-30 00:49:10|||||||||1
1619743760000|2021-04-30 00:49:20|6778.2|6775.4|6778.6|6775.8|6778.6|6775.8|6778.1|6775.3|5
1619743780000|2021-04-30 00:49:40|6778.1|6775.3|6779.6|6776.8|6779.6|6776.8|6778.1|6775.3|0
1619743790000|2021-04-30 00:49:50|6780.6|6777.8|6779.6|6776.8|6781.1|6778.3|6779.6|6776.8|4
1619743800000|2021-04-30 00:50:00|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|6780.6|6777.8|0
1619743810000|2021-04-30 00:50:10|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|21
1619743820000|2021-04-30 00:50:20|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|0
1619743830000|2021-04-30 00:50:30|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.1|6779.3|2
1619743840000|2021-04-30 00:50:40|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|1
1619743850000|2021-04-30 00:50:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1619743860000|2021-04-30 00:51:00|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|0
1619743870000|2021-04-30 00:51:10|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|0
1619743880000|2021-04-30 00:51:20|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|0
1619743890000|2021-04-30 00:51:30|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|1
1619743900000|2021-04-30 00:51:40|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|2
1619743920000|2021-04-30 00:52:00|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|1
1619743940000|2021-04-30 00:52:20|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|0
1619743970000|2021-04-30 00:52:50|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|3
1619743980000|2021-04-30 00:53:00|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|1
1619743990000|2021-04-30 00:53:10|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|3
1619744000000|2021-04-30 00:53:20|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|0
1619744010000|2021-04-30 00:53:30|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|2
1619744020000|2021-04-30 00:53:40|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|0
1619744030000|2021-04-30 00:53:50|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|0
1619744040000|2021-04-30 00:54:00|||||||||1
1619744060000|2021-04-30 00:54:20|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|2
1619744090000|2021-04-30 00:54:50|6782.6|6779.8|6781.6|6778.8|6783.1|6780.3|6781.6|6778.8|2
1619744110000|2021-04-30 00:55:10|6781.1|6778.3|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|1
1619744150000|2021-04-30 00:55:50|||||||||1
1619744160000|2021-04-30 00:56:00|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|0
1619744180000|2021-04-30 00:56:20|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|0
1619744190000|2021-04-30 00:56:30|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|1
1619744210000|2021-04-30 00:56:50|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|1
1619744220000|2021-04-30 00:57:00|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|1
1619744230000|2021-04-30 00:57:10|6780.6|6777.8|6779.1|6776.3|6780.6|6777.8|6779.1|6776.3|7
1619744240000|2021-04-30 00:57:20|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|3
1619744250000|2021-04-30 00:57:30|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|6778.6|6775.8|0
1619744280000|2021-04-30 00:58:00|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|1
1619744290000|2021-04-30 00:58:10|6779.1|6776.3|6778.6|6775.8|6779.1|6776.3|6778.6|6775.8|4
1619744330000|2021-04-30 00:58:50|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|1
1619744350000|2021-04-30 00:59:10|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|0
1619744360000|2021-04-30 00:59:20|6779.6|6776.8|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|3
1619744390000|2021-04-30 00:59:50|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6
1619744400000|2021-04-30 01:00:00|6780.6|6777.8|6781.6|6778.8|6781.6|6778.8|6780.6|6777.8|7
1619744410000|2021-04-30 01:00:10|6781.1|6778.3|6781.6|6778.8|6783.1|6780.3|6781.1|6778.3|25
1619744420000|2021-04-30 01:00:20|6781.1|6778.3|6782.6|6779.8|6782.6|6779.8|6781.1|6778.3|4
1619744430000|2021-04-30 01:00:30|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|2
1619744440000|2021-04-30 01:00:40|6782.1|6779.3|6782.1|6779.3|6783.1|6780.3|6782.1|6779.3|7
1619744450000|2021-04-30 01:00:50|6782.6|6779.8|6784.6|6781.8|6785.7|6781.8|6782.6|6779.8|23
1619744460000|2021-04-30 01:01:00|6785.1|6782.3|6786.6|6783.8|6786.6|6783.8|6784.6|6781.8|6
1619744470000|2021-04-30 01:01:10|6788|6785.2|6789.1|6786.3|6789.6|6786.8|6787.6|6784.8|4
1619744480000|2021-04-30 01:01:20|6788.6|6785.8|6790.1|6787.3|6792.6|6789.8|6788.6|6785.8|272
1619744490000|2021-04-30 01:01:30|6791.1|6788.3|6792.6|6789.8|6792.6|6789.8|6790.6|6787.8|5
1619744500000|2021-04-30 01:01:40|6793.1|6790.3|6792.6|6789.8|6793.1|6790.3|6792.6|6789.8|2
1619744510000|2021-04-30 01:01:50|6793.1|6790.3|6793.1|6790.3|6793.7|6790.3|6792.6|6789.7|10
1619744520000|2021-04-30 01:02:00|6792.6|6789.8|6791.1|6788.3|6792.6|6789.8|6791.1|6788.3|2
1619744530000|2021-04-30 01:02:10|6790.1|6787.3|6789.6|6786.8|6790.1|6787.3|6789.6|6786.8|5
1619744540000|2021-04-30 01:02:20|6790.1|6787.3|6787.6|6784.8|6790.6|6787.8|6787.1|6784.3|36
1619744550000|2021-04-30 01:02:30|6788.7|6784.7|6787.6|6784.8|6788.7|6784.8|6787.6|6784.7|0
1619744560000|2021-04-30 01:02:40|6787.1|6784.3|6787.6|6784.8|6787.6|6784.8|6787.1|6784.3|0
1619744590000|2021-04-30 01:03:10|6786.6|6783.8|6787.6|6784.8|6787.7|6784.8|6786.6|6783.7|15
1619744600000|2021-04-30 01:03:20|6788.1|6785.3|6788.6|6785.8|6788.6|6785.8|6788.1|6785.3|0
1619744610000|2021-04-30 01:03:30|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1619744620000|2021-04-30 01:03:40|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|0
1619744630000|2021-04-30 01:03:50|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6789.1|6786.3|0
1619744640000|2021-04-30 01:04:00|6789.1|6786.3|6789.6|6786.8|6789.6|6786.8|6789.1|6786.3|0
1619744660000|2021-04-30 01:04:20|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|1
1619744670000|2021-04-30 01:04:30|6789.1|6786.3|6787.6|6784.8|6789.1|6786.3|6787.6|6784.8|1
1619744680000|2021-04-30 01:04:40|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|0
1619744690000|2021-04-30 01:04:50|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|4
1619744700000|2021-04-30 01:05:00|6789.1|6786.3|6789.1|6786.3|6789.6|6786.8|6789.1|6786.3|0
1619744710000|2021-04-30 01:05:10|6788.1|6785.3|6786.6|6783.8|6788.1|6785.3|6786.6|6783.8|8
1619744720000|2021-04-30 01:05:20|6787.7|6783.7|6787.6|6784.8|6787.7|6784.8|6786.6|6783.7|1
1619744750000|2021-04-30 01:05:50|6788.6|6785.8|6792.6|6789.8|6792.6|6789.8|6788.6|6785.8|274
1619744760000|2021-04-30 01:06:00|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|0
1619744770000|2021-04-30 01:06:10|6792|6789.2|6790.6|6787.8|6792.6|6789.8|6790.6|6787.8|33
1619744780000|2021-04-30 01:06:20|6791.5|6788.7|6793.6|6790.8|6793.6|6790.8|6790.6|6787.8|12
1619744790000|2021-04-30 01:06:30|6794.1|6791.3|6793.6|6790.8|6794.1|6791.3|6793.6|6790.8|3
1619744800000|2021-04-30 01:06:40|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|0
1619744810000|2021-04-30 01:06:50|6794|6791.2|6794.6|6791.8|6795.1|6792.3|6794|6791.2|22
1619744820000|2021-04-30 01:07:00|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|4
1619744830000|2021-04-30 01:07:10|6792.6|6789.8|6792.5|6789.7|6792.6|6789.8|6791.1|6788.3|30
1619744840000|2021-04-30 01:07:20|6792.6|6789.8|6794.1|6791.3|6794.1|6791.3|6792.6|6789.8|4
1619744850000|2021-04-30 01:07:30|6794.5|6791.7|6794.5|6791.7|6794.7|6791.7|6794.1|6790.7|1
1619744870000|2021-04-30 01:07:50|6794.1|6791.3|6793.5|6790.7|6794.1|6791.3|6793.1|6790.3|0
1619744880000|2021-04-30 01:08:00|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|0
1619744890000|2021-04-30 01:08:10|6794.1|6791.3|6792.6|6789.8|6794.1|6791.3|6792.6|6789.8|4
1619744900000|2021-04-30 01:08:20|6792.5|6789.7|6791.6|6788.8|6792.5|6789.7|6791.6|6788.8|1
1619744910000|2021-04-30 01:08:30|6792|6789.2|6792.6|6789.8|6792.6|6789.8|6792|6789.2|0
1619744920000|2021-04-30 01:08:40|6793.1|6790.3|6793.1|6790.3|6793.5|6790.7|6793.1|6790.3|1
1619744940000|2021-04-30 01:09:00|6793|6790.2|6792.6|6789.8|6793|6790.2|6792.6|6789.8|2
1619744950000|2021-04-30 01:09:10|6792.5|6789.7|6789.6|6786.8|6792.5|6789.7|6789.6|6786.8|7
1619744960000|2021-04-30 01:09:20|6788.6|6785.8|6789.6|6786.8|6789.6|6786.8|6788.6|6785.8|13
1619744970000|2021-04-30 01:09:30|6789.5|6786.7|6788.6|6785.8|6789.5|6786.7|6788.6|6785.8|1
1619744980000|2021-04-30 01:09:40|6789.5|6786.7|6788.6|6785.8|6789.6|6786.8|6788.6|6785.8|3
1619745000000|2021-04-30 01:10:00|6788.1|6785.3|6788.5|6785.7|6788.5|6785.7|6788.1|6785.3|2
1619745010000|2021-04-30 01:10:10|6788.1|6785.3|6787.1|6784.3|6788.1|6785.3|6787.1|6784.3|1
1619745020000|2021-04-30 01:10:20|6787.5|6784.7|6786.6|6783.8|6787.5|6784.7|6786.6|6783.8|2
1619745030000|2021-04-30 01:10:30|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1619745040000|2021-04-30 01:10:40|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|0
1619745050000|2021-04-30 01:10:50|6787.1|6784.3|6786.6|6783.8|6787.7|6784.7|6786.6|6783.7|0
1619745060000|2021-04-30 01:11:00|6787.7|6783.7|6787.7|6783.7|6787.7|6783.7|6787.7|6783.7|0
1619745070000|2021-04-30 01:11:10|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1619745080000|2021-04-30 01:11:20|6787.1|6784.3|6787.1|6784.3|6787.5|6784.7|6787.1|6784.3|0
1619745100000|2021-04-30 01:11:40|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|1
1619745130000|2021-04-30 01:12:10|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|17
1619745180000|2021-04-30 01:13:00|6787|6784.2|6787.1|6784.3|6787.5|6784.7|6787|6784.2|1
1619745190000|2021-04-30 01:13:10|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.1|6784.3|0
1619745210000|2021-04-30 01:13:30|6787.1|6784.3|6785.6|6782.8|6787.1|6784.3|6785.6|6782.8|1
1619745220000|2021-04-30 01:13:40|6786|6783.2|6787.5|6784.7|6787.5|6784.7|6786|6783.2|0
1619745240000|2021-04-30 01:14:00|6787.1|6784.3|6787.5|6784.7|6787.6|6784.8|6786.6|6783.8|20
1619745250000|2021-04-30 01:14:10|6788.1|6785.3|6786.6|6783.8|6788.1|6785.3|6786.6|6783.7|0
1619745260000|2021-04-30 01:14:20|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6786.6|6783.8|0
1619745280000|2021-04-30 01:14:40|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1619745300000|2021-04-30 01:15:00|6787.1|6784.3|6786.5|6783.7|6787.5|6784.7|6786|6783.2|1
1619745310000|2021-04-30 01:15:10|6786|6783.2|6786.5|6783.7|6786.5|6783.7|6786|6783.2|0
1619745320000|2021-04-30 01:15:20|6786|6783.2|6786.5|6783.7|6786.5|6783.7|6786|6783.2|0
1619745330000|2021-04-30 01:15:30|6787|6784.2|6787.5|6784.7|6788|6785.2|6787|6784.2|2
1619745340000|2021-04-30 01:15:40|6788|6785.2|6788.5|6785.7|6788.5|6785.7|6787.6|6784.8|0
1619745350000|2021-04-30 01:15:50|6787.5|6784.7|6787.6|6784.8|6788|6785.2|6787.5|6784.7|1
1619745360000|2021-04-30 01:16:00|6787.5|6784.7|6788.5|6785.7|6788.5|6785.7|6786.5|6783.7|5
1619745370000|2021-04-30 01:16:10|6789|6786.2|6789|6786.2|6789|6786.2|6788.5|6785.7|4
1619745380000|2021-04-30 01:16:20|6789.5|6786.7|6790.5|6787.7|6790.5|6787.7|6789.5|6786.7|2
1619745390000|2021-04-30 01:16:30|6791|6788.2|6791.5|6788.7|6791.5|6788.7|6791|6788.2|3
1619745400000|2021-04-30 01:16:40|6792|6789.2|6792.5|6789.7|6792.5|6789.7|6791.6|6788.8|3
1619745410000|2021-04-30 01:16:50|6793|6790.2|6793|6790.2|6793|6790.2|6792|6789.2|3
1619745420000|2021-04-30 01:17:00|6792.5|6789.7|6792.6|6789.8|6793.5|6790.7|6792.5|6789.7|5
1619745430000|2021-04-30 01:17:10|6792|6789.2|6793|6790.2|6793|6790.2|6791.6|6788.8|14
1619745440000|2021-04-30 01:17:20|6792.5|6789.7|6791.5|6788.7|6792.5|6789.7|6791.5|6788.7|1
1619745450000|2021-04-30 01:17:30|6792.5|6789.7|6792.5|6789.7|6793|6790.2|6792.5|6789.7|1
1619745460000|2021-04-30 01:17:40|6793|6790.2|6792.6|6789.8|6794|6791.2|6792.1|6789.3|6
1619745470000|2021-04-30 01:17:50|6792.1|6789.3|6791.5|6788.7|6792.1|6789.3|6791|6788.2|2
1619745510000|2021-04-30 01:18:30|6791.1|6788.3|6791.5|6788.7|6791.5|6788.7|6790.6|6787.8|0
1619745520000|2021-04-30 01:18:40|6792|6789.2|6791.5|6788.7|6792|6789.2|6791.5|6788.7|0
1619745540000|2021-04-30 01:19:00|6793|6790.2|6791.6|6788.8|6793|6790.2|6791.6|6788.8|3
1619745550000|2021-04-30 01:19:10|6792|6789.2|6793|6790.2|6793|6790.2|6792|6789.2|9
1619745560000|2021-04-30 01:19:20|6792.5|6789.7|6793.5|6790.7|6793.5|6790.7|6792.5|6789.7|3
1619745570000|2021-04-30 01:19:30|6794|6791.2|6793.5|6790.7|6794|6791.2|6793.5|6790.7|0
1619745580000|2021-04-30 01:19:40|6794|6791.2|6796|6793.2|6796|6793.2|6794|6791.2|26
1619745590000|2021-04-30 01:19:50|6795.6|6792.8|6795|6792.2|6795.6|6792.8|6795|6792.2|3
1619745600000|2021-04-30 01:20:00|6795.5|6792.7|6795.5|6792.7|6796|6793.2|6795.5|6792.7|13
1619745610000|2021-04-30 01:20:10|6796|6793.2|6796|6793.2|6796|6793.2|6796|6793.2|0
1619745620000|2021-04-30 01:20:20|6795.1|6792.3|6795|6792.2|6795.1|6792.3|6794.5|6791.7|20
1619745630000|2021-04-30 01:20:30|6795.5|6792.7|6795.5|6792.7|6796|6793.2|6795.5|6792.7|1
1619745640000|2021-04-30 01:20:40|6795.1|6792.3|6795|6792.2|6795.1|6792.3|6795|6792.2|1
1619745650000|2021-04-30 01:20:50|6794|6791.2|6794.6|6791.8|6795|6792.2|6794|6791.2|10
1619745660000|2021-04-30 01:21:00|6794.5|6791.7|6794|6791.2|6794.5|6791.7|6794|6791.2|0
1619745670000|2021-04-30 01:21:10|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|0
1619745680000|2021-04-30 01:21:20|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|0
1619745690000|2021-04-30 01:21:30|6793|6790.2|6793|6790.2|6793.5|6790.7|6793|6790.2|3
1619745700000|2021-04-30 01:21:40|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|1
1619745710000|2021-04-30 01:21:50|6793|6790.2|6793.5|6790.7|6793.5|6790.7|6792.5|6789.7|1
1619745720000|2021-04-30 01:22:00|6795|6792.2|6796|6793.2|6796|6793.2|6795|6792.2|14
1619745730000|2021-04-30 01:22:10|6795|6792.2|6795.5|6792.7|6796|6793.2|6795|6792.2|55
1619745740000|2021-04-30 01:22:20|6795|6792.2|6795.5|6792.7|6795.5|6792.7|6795|6792.2|0
1619745760000|2021-04-30 01:22:40|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|0
1619745770000|2021-04-30 01:22:50|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|0
1619745790000|2021-04-30 01:23:10|6795.1|6792.3|6796|6793.2|6796|6793.2|6795|6792.2|7
1619745800000|2021-04-30 01:23:20|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6795|6792.2|36
1619745810000|2021-04-30 01:23:30|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|5
1619745820000|2021-04-30 01:23:40|6795.1|6792.3|6795.5|6792.7|6795.5|6792.7|6795.1|6792.3|0
1619745830000|2021-04-30 01:23:50|6796|6793.2|6792.5|6789.7|6796|6793.2|6791.5|6788.7|44
1619745840000|2021-04-30 01:24:00|6792.6|6789.8|6792.6|6789.8|6793|6790.2|6792.5|6789.7|6
1619745850000|2021-04-30 01:24:10|6792.5|6789.7|6792.5|6789.7|6793.6|6789.7|6792|6789.2|0
1619745870000|2021-04-30 01:24:30|6792.6|6789.8|6791.6|6788.8|6793.5|6790.7|6791.6|6788.8|4
1619745880000|2021-04-30 01:24:40|6791.1|6788.3|6792.5|6789.7|6792.5|6789.7|6791.1|6788.3|1
1619745900000|2021-04-30 01:25:00|6793|6790.2|6792.5|6789.7|6793|6790.2|6792.5|6789.7|2
1619745910000|2021-04-30 01:25:10|6791.6|6788.8|6790.6|6787.8|6791.6|6788.8|6790.6|6787.8|6
1619745920000|2021-04-30 01:25:20|6790.5|6787.7|6787.6|6784.8|6790.5|6787.7|6786.1|6783.3|24
1619745930000|2021-04-30 01:25:30|6787.1|6784.3|6787.5|6784.7|6787.6|6784.7|6786.6|6783.6|9
1619745940000|2021-04-30 01:25:40|6787.6|6784.8|6789.1|6786.3|6789.1|6786.3|6787.6|6784.8|10
1619745960000|2021-04-30 01:26:00|6789.6|6786.8|6789.1|6786.3|6789.6|6786.8|6789.1|6786.3|2
1619745980000|2021-04-30 01:26:20|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.1|6784.3|19
1619745990000|2021-04-30 01:26:30|6787.6|6784.8|6788|6785.2|6788.5|6785.7|6787|6784.2|2
1619746000000|2021-04-30 01:26:40|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6788|6785.2|1
1619746010000|2021-04-30 01:26:50|6787.5|6784.7|6787.1|6784.3|6787.5|6784.7|6787|6784.2|4
1619746020000|2021-04-30 01:27:00|6787|6784.2|6786.5|6783.7|6787.5|6784.7|6786.5|6783.7|6
1619746030000|2021-04-30 01:27:10|6785.6|6782.8|6785.5|6782.7|6785.6|6782.8|6784.5|6781.7|17
1619746040000|2021-04-30 01:27:20|6784.6|6781.8|6785.5|6782.7|6785.5|6782.7|6784.6|6781.8|0
1619746050000|2021-04-30 01:27:30|6785.1|6782.3|6785.5|6782.7|6785.5|6782.7|6784.6|6781.8|0
1619746060000|2021-04-30 01:27:40|6785.6|6782.8|6785.5|6782.7|6785.6|6782.8|6784.5|6781.6|2
1619746070000|2021-04-30 01:27:50|6785|6782.2|6786.1|6783.3|6786.6|6783.8|6785|6782.2|11
1619746080000|2021-04-30 01:28:00|6784.6|6781.8|6785.6|6782.8|6786|6783.2|6784.6|6781.8|22
1619746090000|2021-04-30 01:28:10|6785.5|6782.7|6786|6783.2|6786|6783.2|6785.5|6782.7|0
1619746100000|2021-04-30 01:28:20|6785.6|6782.8|6786.5|6783.7|6786.5|6783.7|6785.5|6782.7|0
1619746110000|2021-04-30 01:28:30|6787|6784.2|6787.5|6784.7|6787.5|6784.7|6787|6784.2|0
1619746120000|2021-04-30 01:28:40|6787|6784.2|6787.5|6784.7|6788|6785.2|6786.6|6783.8|0
1619746130000|2021-04-30 01:28:50|6788|6785.2|6788.5|6785.7|6788.5|6785.7|6788|6785.2|0
1619746140000|2021-04-30 01:29:00|6788.1|6785.3|6788.5|6785.7|6788.5|6785.7|6788|6785.2|2
1619746150000|2021-04-30 01:29:10|6788|6785.2|6786|6783.2|6788.5|6785.7|6786|6783.2|8
1619746160000|2021-04-30 01:29:20|6786.1|6783.3|6787.5|6784.7|6787.5|6784.7|6786.1|6783.3|1
1619746180000|2021-04-30 01:29:40|6787|6784.2|6788.5|6785.7|6788.5|6785.7|6787|6784.2|1
1619746190000|2021-04-30 01:29:50|6788|6785.2|6788.5|6785.7|6788.5|6785.7|6788|6785.2|0
1619746200000|2021-04-30 01:30:00|6788.1|6785.3|6787.5|6784.7|6788.1|6785.3|6787|6784.2|1
1619746210000|2021-04-30 01:30:10|6788.5|6785.7|6789.6|6786.8|6791|6788.2|6788.5|6785.7|45
1619746220000|2021-04-30 01:30:20|6790|6787.2|6790.5|6787.7|6790.5|6787.7|6789.5|6786.7|0
1619746230000|2021-04-30 01:30:30|6791|6788.2|6791.5|6788.7|6791.5|6788.7|6791|6788.2|0
1619746240000|2021-04-30 01:30:40|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|0
1619746250000|2021-04-30 01:30:50|6790.5|6787.7|6791|6788.2|6791|6788.2|6790.5|6787.7|0
1619746260000|2021-04-30 01:31:00|6790|6787.2|6790.5|6787.7|6790.5|6787.7|6789|6786.2|6
1619746270000|2021-04-30 01:31:10|6790|6787.2|6789.5|6786.7|6790.5|6787.7|6789|6786.2|12
1619746280000|2021-04-30 01:31:20|6787.5|6784.7|6788.5|6785.7|6789.6|6785.7|6787.5|6784.7|41
1619746300000|2021-04-30 01:31:40|6788|6785.2|6789.5|6786.7|6790.5|6787.7|6788|6785.2|26
1619746310000|2021-04-30 01:31:50|6789|6786.2|6789.5|6786.7|6789.5|6786.7|6788.5|6785.7|6
1619746320000|2021-04-30 01:32:00|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6787.5|6784.7|29
1619746330000|2021-04-30 01:32:10|6787.5|6784.7|6786.5|6783.7|6787.5|6784.7|6785.5|6782.7|32
1619746340000|2021-04-30 01:32:20|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787|6784.2|21
1619746350000|2021-04-30 01:32:30|6788.5|6785.7|6787.5|6784.7|6790.5|6787.7|6787.5|6784.7|72
1619746360000|2021-04-30 01:32:40|6786.5|6783.7|6787|6784.2|6787|6784.2|6786|6783.2|12
1619746370000|2021-04-30 01:32:50|6786.5|6783.7|6787.5|6784.7|6787.5|6784.7|6786.5|6783.7|3
1619746380000|2021-04-30 01:33:00|6787.1|6784.3|6786.5|6783.7|6787.1|6784.3|6786.1|6783.3|2
1619746390000|2021-04-30 01:33:10|6786|6783.2|6786.5|6783.7|6786.5|6783.7|6786|6783.2|4
1619746400000|2021-04-30 01:33:20|6785.5|6782.7|6784.5|6781.7|6785.5|6782.7|6784.5|6781.7|12
1619746410000|2021-04-30 01:33:30|6784|6781.2|6780.6|6777.8|6784|6781.2|6780.5|6777.6|32
1619746420000|2021-04-30 01:33:40|6781.6|6777.6|6779.5|6776.7|6781.6|6778.7|6779.5|6776.7|26
1619746430000|2021-04-30 01:33:50|6780.5|6777.7|6777.5|6774.7|6781|6778.2|6776.6|6773.8|41
1619746440000|2021-04-30 01:34:00|6777.6|6773.6|6779.5|6776.7|6780|6777.2|6776.6|6773.6|12
1619746450000|2021-04-30 01:34:10|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|2
1619746460000|2021-04-30 01:34:20|6781|6778.2|6780.5|6777.7|6781.5|6778.7|6780.5|6777.7|1
1619746470000|2021-04-30 01:34:30|6780|6777.2|6779.5|6776.7|6780|6777.2|6779.5|6776.7|1
1619746500000|2021-04-30 01:35:00|6780|6777.2|6781|6778.2|6781.5|6778.7|6780|6777.2|3
1619746510000|2021-04-30 01:35:10|6781.5|6778.7|6781.5|6778.7|6782|6779.2|6781|6778.2|2
1619746520000|2021-04-30 01:35:20|6781|6778.2|6781.5|6778.7|6781.5|6778.7|6781|6778.2|1
1619746550000|2021-04-30 01:35:50|6782|6779.2|6782|6779.2|6782.5|6779.7|6781.5|6778.7|0
1619746560000|2021-04-30 01:36:00|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781|6778.2|3
1619746570000|2021-04-30 01:36:10|6781|6778.2|6781.5|6778.7|6781.5|6778.7|6781|6778.2|4
1619746580000|2021-04-30 01:36:20|6782|6779.2|6785.5|6782.7|6785.5|6782.7|6781|6778.2|31
1619746590000|2021-04-30 01:36:30|6783.5|6780.7|6783.5|6780.7|6784|6781.2|6783.5|6780.7|8
1619746600000|2021-04-30 01:36:40|6784|6781.2|6783.5|6780.7|6784|6781.2|6783.5|6780.7|0
1619746610000|2021-04-30 01:36:50|6784|6781.2|6784|6781.2|6784|6781.2|6783.5|6780.7|2
1619746620000|2021-04-30 01:37:00|6783.5|6780.7|6782.5|6779.7|6783.5|6780.7|6782|6779.2|13
1619746630000|2021-04-30 01:37:10|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|1
1619746660000|2021-04-30 01:37:40|6782|6779.2|6783.5|6780.7|6783.5|6780.7|6782|6779.2|6
1619746670000|2021-04-30 01:37:50|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|0
1619746680000|2021-04-30 01:38:00|6783|6780.2|6783.5|6780.7|6783.5|6780.7|6783|6780.2|0
1619746700000|2021-04-30 01:38:20|6783|6780.2|6781.5|6778.7|6783|6780.2|6781.5|6778.7|1
1619746720000|2021-04-30 01:38:40|6781.1|6778.3|6781.5|6778.7|6782|6779.2|6781.1|6778.3|3
1619746730000|2021-04-30 01:38:50|6781.1|6778.3|6780.5|6777.7|6781.1|6778.3|6780.5|6777.7|7
1619746740000|2021-04-30 01:39:00|6780.1|6777.3|6780.5|6777.7|6780.5|6777.7|6780|6777.2|0
1619746750000|2021-04-30 01:39:10|6780|6777.2|6780|6777.2|6780|6777.2|6780|6777.2|0
1619746760000|2021-04-30 01:39:20|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|0
1619746790000|2021-04-30 01:39:50|||||||||4
1619746820000|2021-04-30 01:40:20|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|3
1619746830000|2021-04-30 01:40:30|6780|6777.2|6780|6777.2|6780|6777.2|6779.5|6776.7|2
1619746840000|2021-04-30 01:40:40|6779.5|6776.7|6779|6776.2|6779.5|6776.7|6779|6776.2|0
1619746850000|2021-04-30 01:40:50|6778.5|6775.7|6779|6776.2|6779|6776.2|6778.5|6775.7|3
1619746860000|2021-04-30 01:41:00|6778.5|6775.7|6778.5|6775.7|6779|6776.2|6778.5|6775.7|1
1619746870000|2021-04-30 01:41:10|6778|6775.2|6776.5|6773.7|6778|6775.2|6776.5|6773.7|4
1619746880000|2021-04-30 01:41:20|6777|6774.2|6777|6774.2|6777|6774.2|6776.5|6773.7|1
1619746890000|2021-04-30 01:41:30|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6777.5|6774.7|6
1619746920000|2021-04-30 01:42:00|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6778|6775.2|2
1619746930000|2021-04-30 01:42:10|6777.5|6774.7|6776.5|6773.7|6777.5|6774.7|6776|6773.2|10
1619746940000|2021-04-30 01:42:20|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|0
1619746950000|2021-04-30 01:42:30|6776.5|6773.7|6779.5|6776.7|6779.5|6776.7|6776.5|6773.7|38
1619746970000|2021-04-30 01:42:50|6779|6776.2|6779.5|6776.7|6780.5|6777.7|6778.5|6775.7|0
1619746980000|2021-04-30 01:43:00|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|2
1619746990000|2021-04-30 01:43:10|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6778|6775.2|10
1619747000000|2021-04-30 01:43:20|6779|6776.2|6778.5|6775.7|6779|6776.2|6778.5|6775.7|12
1619747030000|2021-04-30 01:43:50|6778|6775.2|6778|6775.2|6778|6775.2|6777.5|6774.7|0
1619747040000|2021-04-30 01:44:00|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|2
1619747050000|2021-04-30 01:44:10|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|1
1619747080000|2021-04-30 01:44:40|||||||||1
1619747090000|2021-04-30 01:44:50|6779.5|6776.7|6779|6776.2|6779.5|6776.7|6779|6776.2|1
1619747100000|2021-04-30 01:45:00|6778|6775.2|6778.5|6775.7|6779|6776.2|6778|6775.2|2
1619747110000|2021-04-30 01:45:10|6779|6776.2|6779|6776.2|6779|6776.2|6778.5|6775.7|0
1619747120000|2021-04-30 01:45:20|6778.5|6775.7|6779|6776.2|6779|6776.2|6778.5|6775.7|9
1619747130000|2021-04-30 01:45:30|6780.5|6777.7|6781.5|6778.7|6782|6779.2|6780.5|6777.7|25
1619747140000|2021-04-30 01:45:40|6780.6|6777.8|6780.5|6777.7|6781|6778.2|6780.5|6777.7|1
1619747150000|2021-04-30 01:45:50|6780|6777.2|6780|6777.2|6780|6777.2|6780|6777.2|0
1619747160000|2021-04-30 01:46:00|6779.5|6776.7|6780.5|6777.7|6780.5|6777.7|6779.5|6776.7|1
1619747170000|2021-04-30 01:46:10|6781.5|6778.7|6782|6779.2|6782.5|6779.7|6781.5|6778.7|2
1619747180000|2021-04-30 01:46:20|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6782|6779.2|1
1619747190000|2021-04-30 01:46:30|6782|6779.2|6782|6779.2|6782.5|6779.7|6782|6779.2|0
1619747200000|2021-04-30 01:46:40|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|1
1619747210000|2021-04-30 01:46:50|6781.6|6778.8|6782.5|6779.7|6782.5|6779.7|6781.6|6778.8|13
1619747220000|2021-04-30 01:47:00|6783|6780.2|6783|6780.2|6783|6780.2|6782.5|6779.7|3
1619747230000|2021-04-30 01:47:10|6781.5|6778.7|6782|6779.2|6782|6779.2|6781.5|6778.7|2
1619747240000|2021-04-30 01:47:20|6781|6778.2|6780|6777.2|6781|6778.2|6780|6777.2|2
1619747250000|2021-04-30 01:47:30|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|1
1619747260000|2021-04-30 01:47:40|6780.1|6777.3|6779.5|6776.7|6780.1|6777.3|6779.5|6776.7|0
1619747270000|2021-04-30 01:47:50|6780|6777.2|6779.5|6776.7|6780|6777.2|6779.5|6776.7|0
1619747280000|2021-04-30 01:48:00|6780|6777.2|6781.5|6778.7|6781.5|6778.7|6780|6777.2|2
1619747290000|2021-04-30 01:48:10|6781|6778.2|6782.5|6779.7|6782.5|6779.7|6780.1|6777.3|15
1619747300000|2021-04-30 01:48:20|6783|6780.2|6781.5|6778.7|6783|6780.2|6781|6778.2|7
1619747310000|2021-04-30 01:48:30|6782|6779.2|6782|6779.2|6782|6779.2|6782|6779.2|1
1619747330000|2021-04-30 01:48:50|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|2
1619747360000|2021-04-30 01:49:20|6782|6779.2|6782.5|6779.7|6782.5|6779.7|6782|6779.2|0
1619747380000|2021-04-30 01:49:40|6783|6780.2|6781.5|6778.7|6783|6780.2|6781.5|6778.7|10
1619747400000|2021-04-30 01:50:00|6781|6778.2|6781|6778.2|6781|6778.2|6781|6778.2|0
1619747410000|2021-04-30 01:50:10|||||||||23
1619747420000|2021-04-30 01:50:20|||||||||12
1619747430000|2021-04-30 01:50:30|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|1
1619747440000|2021-04-30 01:50:40|6782|6779.2|6782.5|6779.7|6782.5|6779.7|6782|6779.2|0
1619747510000|2021-04-30 01:51:50|||||||||1
1619747520000|2021-04-30 01:52:00|6783|6780.2|6783.5|6780.7|6783.5|6780.7|6783|6780.2|0
1619747530000|2021-04-30 01:52:10|6784.5|6781.7|6784|6781.2|6785|6782.2|6784|6781.2|3
1619747540000|2021-04-30 01:52:20|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|6783|6780.2|0
1619747560000|2021-04-30 01:52:40|||||||||5
1619747580000|2021-04-30 01:53:00|6784|6781.2|6782.5|6779.7|6784|6781.2|6782|6779.2|23
1619747600000|2021-04-30 01:53:20|||||||||21
1619747610000|2021-04-30 01:53:30|6783|6780.2|6782.5|6779.7|6783|6780.2|6782.5|6779.7|20
1619747630000|2021-04-30 01:53:50|||||||||20
1619747640000|2021-04-30 01:54:00|||||||||20
1619747650000|2021-04-30 01:54:10|6782|6779.2|6782|6779.2|6782|6779.2|6782|6779.2|29
1619747670000|2021-04-30 01:54:30|||||||||21
1619747680000|2021-04-30 01:54:40|6782.5|6779.7|6782|6779.2|6782.5|6779.7|6782|6779.2|29
1619747710000|2021-04-30 01:55:10|6781|6778.2|6779.5|6776.7|6781|6778.2|6779.5|6776.7|10
1619747720000|2021-04-30 01:55:20|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|0
1619747730000|2021-04-30 01:55:30|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|0
1619747740000|2021-04-30 01:55:40|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|0
1619747750000|2021-04-30 01:55:50|6778.5|6775.7|6779.5|6776.7|6779.5|6776.7|6778.5|6775.7|1
1619747760000|2021-04-30 01:56:00|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|0
1619747770000|2021-04-30 01:56:10|||||||||7
1619747800000|2021-04-30 01:56:40|||||||||1
1619747810000|2021-04-30 01:56:50|6781|6778.2|6781|6778.2|6781|6778.2|6781|6778.2|0
1619747820000|2021-04-30 01:57:00|||||||||1
1619747830000|2021-04-30 01:57:10|6780|6777.2|6780|6777.2|6780|6777.2|6780|6777.2|15
1619747840000|2021-04-30 01:57:20|6781|6778.2|6781|6778.2|6781.5|6778.7|6781|6778.2|2
1619747870000|2021-04-30 01:57:50|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|1
1619747880000|2021-04-30 01:58:00|6780.5|6777.7|6781|6778.2|6781.5|6778.7|6780.5|6777.7|14
1619747900000|2021-04-30 01:58:20|6781.5|6778.7|6781|6778.2|6781.5|6778.7|6781|6778.2|0
1619747910000|2021-04-30 01:58:30|||||||||1
1619747920000|2021-04-30 01:58:40|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|11
1619747930000|2021-04-30 01:58:50|6781|6778.2|6780|6777.2|6781|6778.2|6780|6777.2|0
1619747950000|2021-04-30 01:59:10|6780.5|6777.7|6781.5|6778.7|6781.5|6778.7|6780.5|6777.7|18
1619747960000|2021-04-30 01:59:20|6781|6778.2|6781.5|6778.7|6781.5|6778.7|6781|6778.2|1
1619747970000|2021-04-30 01:59:30|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|15
1619747980000|2021-04-30 01:59:40|6780|6777.2|6780.5|6777.7|6780.5|6777.7|6780|6777.2|11
1619748000000|2021-04-30 02:00:00|6780|6777.2|6777|6774.2|6780|6777.2|6776|6773.2|5
1619748020000|2021-04-30 02:00:20|6777.5|6774.7|6776.5|6773.7|6778.5|6775.7|6776.5|6773.7|12
1619748030000|2021-04-30 02:00:30|6776.6|6772.6|6774.5|6771.7|6776.6|6772.7|6774.5|6771.7|1
1619748040000|2021-04-30 02:00:40|6775.6|6771.6|6774.5|6771.7|6775.6|6771.7|6774.5|6771.6|0
1619748050000|2021-04-30 02:00:50|6775|6772.2|6774.5|6771.7|6775.5|6772.7|6774|6771.2|4
1619748060000|2021-04-30 02:01:00|6773.5|6770.7|6773.5|6770.7|6773.5|6770.7|6773|6770.2|1
1619748070000|2021-04-30 02:01:10|6774.6|6770.6|6774|6771.2|6774.6|6771.7|6774|6770.6|0
1619748080000|2021-04-30 02:01:20|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774|6771.2|0
1619748090000|2021-04-30 02:01:30|6774|6771.2|6774.5|6771.7|6774.5|6771.7|6774|6771.2|1
1619748110000|2021-04-30 02:01:50|||||||||1
1619748130000|2021-04-30 02:02:10|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|0
1619748140000|2021-04-30 02:02:20|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|0
1619748150000|2021-04-30 02:02:30|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|1
1619748160000|2021-04-30 02:02:40|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|0
1619748170000|2021-04-30 02:02:50|||||||||20
1619748180000|2021-04-30 02:03:00|6775.5|6772.7|6775.5|6772.7|6776|6773.2|6775.5|6772.7|2
1619748190000|2021-04-30 02:03:10|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|42
1619748200000|2021-04-30 02:03:20|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775|6772.2|21
1619748220000|2021-04-30 02:03:40|||||||||20
1619748230000|2021-04-30 02:03:50|||||||||20
1619748240000|2021-04-30 02:04:00|6776|6773.2|6775|6772.2|6776|6773.2|6775|6772.2|1
1619748250000|2021-04-30 02:04:10|||||||||5
1619748260000|2021-04-30 02:04:20|6774|6771.2|6773.5|6770.7|6774|6771.2|6773.5|6770.7|16
1619748270000|2021-04-30 02:04:30|6773|6770.2|6773|6770.2|6773.5|6770.7|6773|6770.2|1
1619748310000|2021-04-30 02:05:10|6774.4|6771.6|6775|6772.2|6775|6772.2|6774.4|6771.6|2
1619748320000|2021-04-30 02:05:20|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|1
1619748330000|2021-04-30 02:05:30|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|0
1619748340000|2021-04-30 02:05:40|6776.5|6773.7|6776|6773.2|6776.5|6773.7|6776|6773.2|0
1619748350000|2021-04-30 02:05:50|6776.5|6773.7|6776|6773.2|6776.5|6773.7|6776|6773.2|1
1619748370000|2021-04-30 02:06:10|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|1
1619748390000|2021-04-30 02:06:30|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|1
1619748400000|2021-04-30 02:06:40|6776|6773.2|6774.5|6771.7|6776|6773.2|6774.5|6771.7|3
1619748410000|2021-04-30 02:06:50|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|15
1619748430000|2021-04-30 02:07:10|6773.9|6771.1|6773.5|6770.7|6774.5|6771.7|6773.5|6770.7|48
1619748440000|2021-04-30 02:07:20|6773|6770.2|6773|6770.2|6773|6770.2|6773|6770.2|1
1619748470000|2021-04-30 02:07:50|6772|6769.2|6770.5|6767.7|6772|6769.2|6769|6766.2|437
1619748480000|2021-04-30 02:08:00|6769.5|6766.7|6771|6768.2|6771|6768.2|6769.5|6766.6|161
1619748490000|2021-04-30 02:08:10|6772|6769.2|6772|6769.2|6772|6769.2|6772|6769.2|3
1619748500000|2021-04-30 02:08:20|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|6772|6769.2|1
1619748510000|2021-04-30 02:08:30|6772|6769.2|6771.5|6768.7|6772|6769.2|6771.5|6768.7|2
1619748520000|2021-04-30 02:08:40|6772.5|6769.7|6772|6769.2|6772.5|6769.7|6772|6769.2|1
1619748530000|2021-04-30 02:08:50|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|0
1619748540000|2021-04-30 02:09:00|6772|6769.2|6771.5|6768.7|6773.5|6770.7|6771|6768.2|15
1619748550000|2021-04-30 02:09:10|6772|6769.2|6772.5|6769.7|6773|6770.2|6772|6769.2|4
1619748560000|2021-04-30 02:09:20|6773|6770.2|6772.5|6769.7|6773|6770.2|6772.5|6769.7|1
1619748570000|2021-04-30 02:09:30|||||||||1
1619748580000|2021-04-30 02:09:40|6773.5|6770.7|6773.5|6770.7|6773.5|6770.7|6773.5|6770.7|0
1619748590000|2021-04-30 02:09:50|6773|6770.2|6773.5|6770.7|6773.5|6770.7|6773|6770.2|0
1619748600000|2021-04-30 02:10:00|6773|6770.2|6773|6770.2|6773.5|6770.7|6773|6770.2|0
1619748610000|2021-04-30 02:10:10|6773.5|6770.7|6774|6771.2|6774|6771.2|6773.5|6770.7|0
1619748630000|2021-04-30 02:10:30|6774.5|6771.7|6774|6771.2|6774.5|6771.7|6774|6771.2|3
1619748640000|2021-04-30 02:10:40|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|1
1619748660000|2021-04-30 02:11:00|6775|6772.2|6775.5|6772.7|6775.5|6772.7|6775|6772.2|0
1619748670000|2021-04-30 02:11:10|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|1
1619748680000|2021-04-30 02:11:20|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|2
1619748690000|2021-04-30 02:11:30|6775.5|6772.7|6775|6772.2|6775.5|6772.7|6775|6772.2|2
1619748700000|2021-04-30 02:11:40|6775.5|6772.7|6775|6772.2|6775.5|6772.7|6775|6772.2|0
1619748710000|2021-04-30 02:11:50|6774.5|6771.7|6775.5|6772.7|6775.5|6772.7|6774.5|6771.7|0
1619748720000|2021-04-30 02:12:00|6774.5|6771.7|6775.5|6772.7|6775.5|6772.7|6774.5|6771.7|0
1619748730000|2021-04-30 02:12:10|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|0
1619748740000|2021-04-30 02:12:20|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|2
1619748770000|2021-04-30 02:12:50|||||||||101
1619748780000|2021-04-30 02:13:00|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|0
1619748790000|2021-04-30 02:13:10|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|0
1619748800000|2021-04-30 02:13:20|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|16
1619748810000|2021-04-30 02:13:30|6774.5|6771.7|6775|6772.2|6775|6772.2|6774.5|6771.7|1
1619748820000|2021-04-30 02:13:40|||||||||20
1619748830000|2021-04-30 02:13:50|6775.5|6772.7|6776.5|6773.7|6776.5|6773.7|6775.5|6772.7|4
1619748850000|2021-04-30 02:14:10|6777|6774.2|6778|6775.2|6778.5|6775.7|6777|6774.2|5
1619748870000|2021-04-30 02:14:30|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|4
1619748880000|2021-04-30 02:14:40|||||||||10
1619748890000|2021-04-30 02:14:50|||||||||1
1619748900000|2021-04-30 02:15:00|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|0
1619748910000|2021-04-30 02:15:10|||||||||1
1619748920000|2021-04-30 02:15:20|||||||||5
1619748930000|2021-04-30 02:15:30|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|1
1619748950000|2021-04-30 02:15:50|||||||||1
1619748980000|2021-04-30 02:16:20|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|2
1619748990000|2021-04-30 02:16:30|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|2
1619749010000|2021-04-30 02:16:50|||||||||1
1619749030000|2021-04-30 02:17:10|6779|6776.2|6778.5|6775.7|6779|6776.2|6778.5|6775.7|12
1619749090000|2021-04-30 02:18:10|6778|6775.2|6776.5|6773.7|6778|6775.2|6776.5|6773.7|2
1619749120000|2021-04-30 02:18:40|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|1
1619749140000|2021-04-30 02:19:00|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|1
1619749150000|2021-04-30 02:19:10|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|1
1619749160000|2021-04-30 02:19:20|6775|6772.2|6775|6772.2|6775|6772.2|6775|6772.2|0
1619749170000|2021-04-30 02:19:30|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|0
1619749180000|2021-04-30 02:19:40|||||||||2
1619749190000|2021-04-30 02:19:50|||||||||1
1619749230000|2021-04-30 02:20:30|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|1
1619749250000|2021-04-30 02:20:50|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|0
1619749290000|2021-04-30 02:21:30|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|0
1619749300000|2021-04-30 02:21:40|6777|6774.2|6777.5|6774.7|6777.5|6774.7|6777|6774.2|1
1619749330000|2021-04-30 02:22:10|6778|6775.2|6778|6775.2|6778.5|6775.7|6778|6775.2|0
1619749360000|2021-04-30 02:22:40|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|2
1619749370000|2021-04-30 02:22:50|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|1
1619749390000|2021-04-30 02:23:10|6779.4|6776.6|6778.4|6775.6|6779.5|6776.7|6778.4|6775.6|10
1619749400000|2021-04-30 02:23:20|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6778|6775.2|0
1619749430000|2021-04-30 02:23:50|6777.5|6774.7|6777.4|6774.6|6777.5|6774.7|6777|6774.2|10
1619749440000|2021-04-30 02:24:00|6777.5|6774.7|6778.5|6775.7|6778.5|6775.7|6777.5|6774.7|7
1619749450000|2021-04-30 02:24:10|6778|6775.2|6778.4|6775.6|6778.4|6775.6|6778|6775.2|3
1619749460000|2021-04-30 02:24:20|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|0
1619749480000|2021-04-30 02:24:40|6777.9|6775.1|6777.5|6774.7|6777.9|6775.1|6777.5|6774.7|1
1619749490000|2021-04-30 02:24:50|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|0
1619749500000|2021-04-30 02:25:00|6778.5|6775.7|6777.5|6774.7|6778.5|6775.7|6777.5|6774.7|8
1619749520000|2021-04-30 02:25:20|||||||||1
1619749550000|2021-04-30 02:25:50|||||||||1
1619749560000|2021-04-30 02:26:00|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|0
1619749570000|2021-04-30 02:26:10|6777.4|6774.6|6777.5|6774.7|6777.5|6774.7|6777|6774.2|0
1619749580000|2021-04-30 02:26:20|6777|6774.2|6777.4|6774.6|6777.4|6774.6|6777|6774.2|1
1619749590000|2021-04-30 02:26:30|6778|6775.2|6777.4|6774.6|6778|6775.2|6777.4|6774.6|0
1619749600000|2021-04-30 02:26:40|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|0
1619749630000|2021-04-30 02:27:10|6777.9|6775.1|6778|6775.2|6778|6775.2|6777.5|6774.7|0
1619749640000|2021-04-30 02:27:20|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|15
1619749650000|2021-04-30 02:27:30|6778|6775.2|6778.4|6775.6|6778.4|6775.6|6778|6775.2|0
1619749700000|2021-04-30 02:28:20|6777.5|6774.7|6777.4|6774.6|6777.5|6774.7|6777|6774.2|3
1619749710000|2021-04-30 02:28:30|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|0
1619749740000|2021-04-30 02:29:00|6777|6774.2|6777.4|6774.6|6777.5|6774.7|6777|6774.2|2
1619749750000|2021-04-30 02:29:10|6777|6774.2|6776.5|6773.7|6777|6774.2|6776.5|6773.7|0
1619749760000|2021-04-30 02:29:20|||||||||35
1619749780000|2021-04-30 02:29:40|||||||||5
1619749790000|2021-04-30 02:29:50|||||||||5
1619749810000|2021-04-30 02:30:10|6777|6774.2|6777|6774.2|6777.5|6774.7|6777|6774.2|6
1619749820000|2021-04-30 02:30:20|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|0
1619749830000|2021-04-30 02:30:30|6777|6774.2|6777|6774.2|6777.4|6774.6|6777|6774.2|0
1619749840000|2021-04-30 02:30:40|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|1
1619749850000|2021-04-30 02:30:50|||||||||1
1619749860000|2021-04-30 02:31:00|6777|6774.2|6777.4|6774.6|6777.4|6774.6|6777|6774.2|1
1619749900000|2021-04-30 02:31:40|6776|6773.2|6776.4|6773.6|6776.4|6773.6|6776|6773.2|1
1619749930000|2021-04-30 02:32:10|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|0
1619749940000|2021-04-30 02:32:20|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|1
1619749950000|2021-04-30 02:32:30|6776|6773.2|6776.4|6773.6|6776.4|6773.6|6776|6773.2|2
1619749960000|2021-04-30 02:32:40|6776|6773.2|6776.4|6773.6|6776.4|6773.6|6776|6773.2|1
1619749980000|2021-04-30 02:33:00|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|0
1619749990000|2021-04-30 02:33:10|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|1
1619750000000|2021-04-30 02:33:20|6777|6774.2|6776.4|6773.6|6777|6774.2|6776.4|6773.6|5
1619750010000|2021-04-30 02:33:30|6776|6773.2|6776|6773.2|6776.4|6773.6|6776|6773.2|0
1619750020000|2021-04-30 02:33:40|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|0
1619750030000|2021-04-30 02:33:50|6776|6773.2|6775.5|6772.7|6776|6773.2|6775|6772.2|10
1619750070000|2021-04-30 02:34:30|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775|6772.2|1
1619750080000|2021-04-30 02:34:40|6775|6772.2|6773.5|6770.7|6775|6772.2|6773|6770.2|3
1619750100000|2021-04-30 02:35:00|6774.4|6771.6|6775.4|6772.6|6775.4|6772.6|6774.4|6771.6|3
1619750110000|2021-04-30 02:35:10|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|0
1619750130000|2021-04-30 02:35:30|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|0
1619750140000|2021-04-30 02:35:40|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|1
1619750160000|2021-04-30 02:36:00|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|1
1619750170000|2021-04-30 02:36:10|6776|6773.2|6776.5|6773.7|6776.5|6773.7|6776|6773.2|3
1619750180000|2021-04-30 02:36:20|||||||||1
1619750200000|2021-04-30 02:36:40|6777.4|6774.6|6777.5|6774.7|6777.5|6774.7|6777.4|6774.6|0
1619750210000|2021-04-30 02:36:50|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|1
1619750220000|2021-04-30 02:37:00|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|2
1619750230000|2021-04-30 02:37:10|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6778|6775.2|2
1619750240000|2021-04-30 02:37:20|6778|6775.2|6778|6775.2|6778.5|6775.7|6778|6775.2|4
1619750250000|2021-04-30 02:37:30|6778.4|6775.6|6777.5|6774.7|6778.5|6775.7|6777.5|6774.7|4
1619750260000|2021-04-30 02:37:40|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|0
1619750280000|2021-04-30 02:38:00|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6777|6774.2|0
1619750290000|2021-04-30 02:38:10|6777.4|6774.6|6777.4|6774.6|6777.5|6774.7|6777|6774.2|1
1619750300000|2021-04-30 02:38:20|6777|6774.2|6777.4|6774.6|6777.4|6774.6|6777|6774.2|0
1619750310000|2021-04-30 02:38:30|6777.5|6774.7|6777|6774.2|6777.5|6774.7|6777|6774.2|0
1619750320000|2021-04-30 02:38:40|6777.4|6774.6|6777|6774.2|6777.5|6774.7|6777|6774.2|1
1619750330000|2021-04-30 02:38:50|6777.4|6774.6|6777.5|6774.7|6777.5|6774.7|6777.4|6774.6|0
1619750340000|2021-04-30 02:39:00|6778|6775.2|6777|6774.2|6778|6775.2|6777|6774.2|5
1619750350000|2021-04-30 02:39:10|6777.5|6774.7|6778.5|6775.7|6778.5|6775.7|6777.5|6774.7|1
1619750370000|2021-04-30 02:39:30|6778.9|6776.1|6778.4|6775.6|6778.9|6776.1|6777.9|6775.1|2
1619750380000|2021-04-30 02:39:40|6777.9|6775.1|6778|6775.2|6778.4|6775.6|6777.9|6775.1|0
1619750390000|2021-04-30 02:39:50|6778.4|6775.6|6778.9|6776.1|6778.9|6776.1|6778.4|6775.6|0
1619750400000|2021-04-30 02:40:00|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|1
1619750410000|2021-04-30 02:40:10|||||||||5
1619750420000|2021-04-30 02:40:20|||||||||1
1619750450000|2021-04-30 02:40:50|||||||||1
1619750460000|2021-04-30 02:41:00|||||||||1
1619750470000|2021-04-30 02:41:10|6776.9|6774.1|6776.4|6773.6|6776.9|6774.1|6776.4|6773.6|5
1619750480000|2021-04-30 02:41:20|||||||||1
1619750490000|2021-04-30 02:41:30|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|3
1619750500000|2021-04-30 02:41:40|6775.5|6772.7|6775.9|6773.1|6775.9|6773.1|6775.4|6772.6|0
1619750510000|2021-04-30 02:41:50|6775.5|6772.7|6775.4|6772.6|6775.5|6772.7|6775.4|6772.6|0
1619750530000|2021-04-30 02:42:10|||||||||1
1619750550000|2021-04-30 02:42:30|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|0
1619750570000|2021-04-30 02:42:50|6771|6768.2|6772.4|6769.6|6773.6|6770.2|6771|6768.2|26
1619750580000|2021-04-30 02:43:00|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|0
1619750590000|2021-04-30 02:43:10|6771.9|6769.1|6770|6767.2|6771.9|6769.1|6770|6767.2|2
1619750600000|2021-04-30 02:43:20|6770.4|6767.6|6768.4|6765.6|6770.5|6767.7|6768.4|6765.6|19
1619750610000|2021-04-30 02:43:30|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|0
1619750620000|2021-04-30 02:43:40|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|0
1619750640000|2021-04-30 02:44:00|6768|6765.2|6768.4|6765.6|6768.4|6765.6|6767.9|6765.1|0
1619750650000|2021-04-30 02:44:10|6767.9|6765.1|6765.9|6763.1|6768.4|6765.6|6765.9|6763.1|2
1619750660000|2021-04-30 02:44:20|6766.9|6764.1|6768.5|6765.7|6768.5|6765.7|6766.9|6764.1|3
1619750680000|2021-04-30 02:44:40|6768|6765.2|6768.4|6765.6|6768.4|6765.6|6767.9|6765.1|0
1619750690000|2021-04-30 02:44:50|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|4
1619750700000|2021-04-30 02:45:00|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|0
1619750730000|2021-04-30 02:45:30|6769.5|6766.7|6769.5|6766.7|6769.5|6766.7|6769.5|6766.7|0
1619750740000|2021-04-30 02:45:40|6770.9|6768.1|6771.9|6769.1|6771.9|6769.1|6770.9|6768.1|72
1619750750000|2021-04-30 02:45:50|6771.5|6768.7|6771.4|6768.6|6771.5|6768.7|6770.9|6768.1|8
1619750760000|2021-04-30 02:46:00|6771|6768.2|6770.9|6768.1|6771.4|6768.6|6770.9|6768.1|0
1619750780000|2021-04-30 02:46:20|6771.4|6768.6|6770.4|6767.6|6771.4|6768.6|6770.4|6767.6|3
1619750790000|2021-04-30 02:46:30|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1619750800000|2021-04-30 02:46:40|6770.5|6767.7|6770.4|6767.6|6770.5|6767.7|6770.4|6767.6|0
1619750810000|2021-04-30 02:46:50|6771.4|6768.6|6769.5|6766.7|6771.4|6768.6|6769.5|6766.7|8
1619750820000|2021-04-30 02:47:00|6769|6766.2|6767.9|6765.1|6769.9|6767.1|6767.9|6765.1|20
1619750830000|2021-04-30 02:47:10|6768.4|6765.6|6768.9|6766.1|6768.9|6766.1|6767.9|6765.1|9
1619750840000|2021-04-30 02:47:20|6768.5|6765.7|6768.9|6766.1|6768.9|6766.1|6768.5|6765.7|3
1619750850000|2021-04-30 02:47:30|6769|6766.2|6770.4|6767.6|6770.4|6767.6|6769|6766.2|1
1619750860000|2021-04-30 02:47:40|6770|6767.2|6769.9|6767.1|6770.4|6767.6|6769.4|6766.6|8
1619750870000|2021-04-30 02:47:50|6769.4|6766.6|6770.4|6767.6|6770.4|6767.6|6769.4|6766.6|1
1619750880000|2021-04-30 02:48:00|6770|6767.2|6770.4|6767.6|6770.4|6767.6|6769.9|6767.1|1
1619750920000|2021-04-30 02:48:40|||||||||1
1619750940000|2021-04-30 02:49:00|6770.9|6768.1|6771.4|6768.6|6771.4|6768.6|6770.9|6768.1|5
1619750950000|2021-04-30 02:49:10|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1619750980000|2021-04-30 02:49:40|6770.4|6767.6|6770.4|6767.6|6770.9|6768.1|6769.9|6767.1|4
1619750990000|2021-04-30 02:49:50|6769.9|6767.1|6768.9|6766.1|6769.9|6767.1|6768.9|6766.1|7
1619751000000|2021-04-30 02:50:00|6768.5|6765.7|6769.4|6766.6|6769.4|6766.6|6768|6765.2|9
1619751010000|2021-04-30 02:50:10|6768.9|6766.1|6769.5|6766.7|6769.9|6767.1|6768.5|6765.7|26
1619751020000|2021-04-30 02:50:20|6768.9|6766.1|6769.5|6766.7|6769.5|6766.7|6768.9|6766.1|2
1619751030000|2021-04-30 02:50:30|6770.4|6767.6|6769.5|6766.7|6770.4|6767.6|6769.5|6766.7|0
1619751060000|2021-04-30 02:51:00|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|0
1619751070000|2021-04-30 02:51:10|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|2
1619751090000|2021-04-30 02:51:30|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|0
1619751130000|2021-04-30 02:52:10|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|2
1619751140000|2021-04-30 02:52:20|6768.9|6766.1|6768|6765.2|6768.9|6766.1|6768|6765.2|8
1619751150000|2021-04-30 02:52:30|6767.9|6765.1|6766.5|6763.7|6767.9|6765.1|6766|6763.2|33
1619751160000|2021-04-30 02:52:40|6766|6763.2|6764.9|6762.1|6766.5|6763.7|6763|6760.2|57
1619751170000|2021-04-30 02:52:50|6764.5|6761.7|6764.5|6761.7|6764.9|6762.1|6764.5|6761.7|2
1619751180000|2021-04-30 02:53:00|6764.9|6762.1|6765.9|6763.1|6766.4|6763.6|6764.9|6762.1|6
1619751190000|2021-04-30 02:53:10|6765.5|6762.7|6765.5|6762.7|6765.9|6763.1|6765.5|6762.7|7
1619751200000|2021-04-30 02:53:20|6765|6762.2|6764.5|6761.7|6765|6762.2|6764.5|6761.7|5
1619751210000|2021-04-30 02:53:30|||||||||200
1619751220000|2021-04-30 02:53:40|6765.4|6762.6|6764.5|6761.7|6765.4|6762.6|6764.5|6761.7|0
1619751230000|2021-04-30 02:53:50|6764.9|6762.1|6763.9|6761.1|6764.9|6762.1|6763.9|6761.1|3
1619751240000|2021-04-30 02:54:00|6763.4|6760.6|6763.4|6760.6|6763.4|6760.6|6763.4|6760.6|1
1619751250000|2021-04-30 02:54:10|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|0
1619751260000|2021-04-30 02:54:20|6764.5|6761.7|6764.9|6762.1|6765.9|6763.1|6764.5|6761.7|25
1619751280000|2021-04-30 02:54:40|6765.4|6762.6|6765.4|6762.6|6765.4|6762.6|6765.4|6762.6|1
1619751290000|2021-04-30 02:54:50|6765.9|6763.1|6765.5|6762.7|6765.9|6763.1|6765.5|6762.7|0
1619751300000|2021-04-30 02:55:00|6765.9|6763.1|6767.4|6764.6|6767.5|6764.7|6765.9|6763.1|2
1619751310000|2021-04-30 02:55:10|6766.9|6764.1|6767.4|6764.6|6767.4|6764.6|6766.9|6764.1|1
1619751320000|2021-04-30 02:55:20|6766.9|6764.1|6766.4|6763.6|6766.9|6764.1|6766.4|6763.6|1
1619751330000|2021-04-30 02:55:30|6766.9|6764.1|6767.9|6765.1|6767.9|6765.1|6766.9|6764.1|3
1619751340000|2021-04-30 02:55:40|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|2
1619751350000|2021-04-30 02:55:50|6766.9|6764.1|6766|6763.2|6767.9|6765.1|6765.9|6763.1|13
1619751360000|2021-04-30 02:56:00|6765.9|6763.1|6765|6762.2|6766.9|6764.1|6765|6762.2|8
1619751370000|2021-04-30 02:56:10|6765.4|6762.6|6764.9|6762.1|6765.4|6762.6|6764.9|6762.1|7
1619751380000|2021-04-30 02:56:20|6764.5|6761.7|6765.5|6762.7|6765.9|6763.1|6764.5|6761.7|9
1619751390000|2021-04-30 02:56:30|6765.4|6762.6|6765.4|6762.6|6765.4|6762.6|6765.4|6762.6|0
1619751410000|2021-04-30 02:56:50|6766.5|6763.7|6766.5|6763.7|6766.9|6764.1|6766.5|6763.7|1
1619751420000|2021-04-30 02:57:00|6766.9|6764.1|6767.9|6765.1|6767.9|6765.1|6766.5|6763.7|1
1619751430000|2021-04-30 02:57:10|6766.9|6764.1|6768|6765.2|6768.9|6766.1|6764.9|6762.1|14
1619751440000|2021-04-30 02:57:20|6767.4|6764.6|6769.9|6767.1|6770.4|6767.6|6767.4|6764.6|40
1619751450000|2021-04-30 02:57:30|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|2
1619751460000|2021-04-30 02:57:40|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|4
1619751470000|2021-04-30 02:57:50|6767.4|6764.6|6767.9|6765.1|6767.9|6765.1|6767.4|6764.6|103
1619751480000|2021-04-30 02:58:00|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6767.9|6765.1|2
1619751490000|2021-04-30 02:58:10|6767.9|6765.1|6767.4|6764.6|6767.9|6765.1|6767.4|6764.6|3
1619751500000|2021-04-30 02:58:20|6766.9|6764.1|6767.4|6764.6|6767.4|6764.6|6766.9|6764.1|0
1619751510000|2021-04-30 02:58:30|||||||||1
1619751520000|2021-04-30 02:58:40|6766.9|6764.1|6765.4|6762.6|6767.4|6764.6|6765.4|6762.6|6
1619751530000|2021-04-30 02:58:50|6765.9|6763.1|6765.4|6762.6|6766.4|6763.6|6765.4|6762.6|11
1619751540000|2021-04-30 02:59:00|6765.9|6763.1|6766.9|6764.1|6766.9|6764.1|6765.9|6763.1|7
1619751550000|2021-04-30 02:59:10|6766.4|6763.6|6768.4|6765.6|6768.4|6765.6|6764.9|6762.1|15
1619751560000|2021-04-30 02:59:20|6767.9|6765.1|6768.4|6765.6|6769.4|6766.6|6767.9|6765.1|2
1619751570000|2021-04-30 02:59:30|6768.9|6766.1|6768.4|6765.6|6769.4|6766.6|6768.4|6765.6|10
1619751580000|2021-04-30 02:59:40|||||||||1
1619751590000|2021-04-30 02:59:50|6769.4|6766.6|6768.4|6765.6|6769.4|6766.6|6768.4|6765.6|4
1619751600000|2021-04-30 03:00:00|6767.9|6765.1|6767.4|6764.6|6767.9|6765.1|6766.4|6763.6|7
1619751610000|2021-04-30 03:00:10|6766.9|6764.1|6767.4|6764.6|6767.4|6764.6|6766.4|6763.6|4
1619751620000|2021-04-30 03:00:20|6767.9|6765.1|6767.4|6764.6|6767.9|6765.1|6767.4|6764.6|1
1619751630000|2021-04-30 03:00:30|6768.4|6765.6|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|1
1619751640000|2021-04-30 03:00:40|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|0
1619751650000|2021-04-30 03:00:50|6768.5|6765.7|6770.4|6767.6|6770.4|6767.6|6768.5|6765.7|32
1619751660000|2021-04-30 03:01:00|6769.9|6767.1|6769.4|6766.6|6769.9|6767.1|6769.4|6766.6|0
1619751670000|2021-04-30 03:01:10|6769.9|6767.1|6770.4|6767.6|6770.4|6767.6|6769.9|6767.1|0
1619751680000|2021-04-30 03:01:20|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|3
1619751690000|2021-04-30 03:01:30|6769.9|6767.1|6769.4|6766.6|6770.4|6767.6|6769.4|6766.6|0
1619751730000|2021-04-30 03:02:10|6768.4|6765.6|6767.4|6764.6|6768.4|6765.6|6766.9|6764.1|7
1619751740000|2021-04-30 03:02:20|6767|6764.2|6767.4|6764.6|6767.5|6764.6|6766.4|6763.5|9
1619751750000|2021-04-30 03:02:30|6766.5|6763.7|6766.4|6763.6|6766.5|6763.7|6766.4|6763.6|9
1619751760000|2021-04-30 03:02:40|||||||||4
1619751790000|2021-04-30 03:03:10|6765.9|6763.1|6764.9|6762.1|6765.9|6763.1|6764.4|6761.6|24
1619751800000|2021-04-30 03:03:20|6764.5|6761.7|6764.4|6761.6|6764.5|6761.7|6763.4|6760.6|1
1619751810000|2021-04-30 03:03:30|6763.9|6761.1|6763.4|6760.6|6763.9|6761.1|6763.4|6760.6|0
1619751820000|2021-04-30 03:03:40|6764.5|6760.5|6764.9|6762.1|6764.9|6762.1|6764.4|6760.5|0
1619751830000|2021-04-30 03:03:50|6764.4|6761.6|6764.4|6761.6|6764.4|6761.6|6764.4|6761.6|1
1619751860000|2021-04-30 03:04:20|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|2
1619751870000|2021-04-30 03:04:30|6766.4|6763.6|6766.4|6763.6|6766.9|6764.1|6766.4|6763.6|21
1619751880000|2021-04-30 03:04:40|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|6766.4|6763.6|0
1619751890000|2021-04-30 03:04:50|6766.9|6764.1|6766.4|6763.6|6766.9|6764.1|6766.4|6763.6|0
1619751900000|2021-04-30 03:05:00|||||||||1
1619751910000|2021-04-30 03:05:10|6766.9|6764.1|6768.4|6765.6|6768.4|6765.6|6766.9|6764.1|1
1619751920000|2021-04-30 03:05:20|6768.9|6766.1|6769.4|6766.6|6769.4|6766.6|6768.9|6766.1|1
1619751930000|2021-04-30 03:05:30|6768.4|6765.6|6768.4|6765.6|6769.4|6766.6|6767.9|6765.1|3
1619751940000|2021-04-30 03:05:40|6767.9|6765.1|6770.4|6767.6|6770.9|6768.1|6767.9|6765.1|23
1619751950000|2021-04-30 03:05:50|6770.9|6768.1|6771.4|6768.6|6771.4|6768.6|6770.4|6767.6|4
1619751960000|2021-04-30 03:06:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1619751970000|2021-04-30 03:06:10|6771.4|6768.6|6770.9|6768.1|6771.4|6768.6|6770.9|6768.1|1
1619751980000|2021-04-30 03:06:20|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|1
1619751990000|2021-04-30 03:06:30|||||||||5
1619752000000|2021-04-30 03:06:40|6770.9|6768.1|6771.4|6768.6|6771.4|6768.6|6770.9|6768.1|1
1619752010000|2021-04-30 03:06:50|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1619752020000|2021-04-30 03:07:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6771.4|6768.6|6
1619752030000|2021-04-30 03:07:10|6773.4|6770.6|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|6
1619752040000|2021-04-30 03:07:20|6772.9|6770.1|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|7
1619752050000|2021-04-30 03:07:30|||||||||3
1619752060000|2021-04-30 03:07:40|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|0
1619752070000|2021-04-30 03:07:50|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6
1619752080000|2021-04-30 03:08:00|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|6
1619752090000|2021-04-30 03:08:10|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|2
1619752100000|2021-04-30 03:08:20|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1619752110000|2021-04-30 03:08:30|6774.4|6771.6|6774.4|6771.6|6775.4|6772.6|6774.4|6771.6|14
1619752120000|2021-04-30 03:08:40|||||||||1
1619752130000|2021-04-30 03:08:50|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619752140000|2021-04-30 03:09:00|6773.9|6771.1|6774.4|6771.6|6774.9|6772.1|6773.9|6771.1|10
1619752150000|2021-04-30 03:09:10|6773.9|6771.1|6773.4|6770.6|6774.4|6771.6|6773.4|6770.6|10
1619752170000|2021-04-30 03:09:30|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619752180000|2021-04-30 03:09:40|6774.9|6772.1|6774.4|6771.6|6775.4|6772.6|6774.4|6771.6|8
1619752190000|2021-04-30 03:09:50|6774.9|6772.1|6774.9|6772.1|6775.4|6772.6|6774.9|6772.1|0
1619752200000|2021-04-30 03:10:00|6775.4|6772.6|6774.9|6772.1|6775.4|6772.6|6774|6771.2|14
1619752210000|2021-04-30 03:10:10|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|5
1619752220000|2021-04-30 03:10:20|6774.9|6772.1|6775.4|6772.6|6775.4|6772.6|6774.4|6771.6|1
1619752230000|2021-04-30 03:10:30|6775.9|6773.1|6775.4|6772.6|6775.9|6773.1|6774.9|6772.1|5
1619752240000|2021-04-30 03:10:40|6774.9|6772.1|6775.4|6772.6|6775.4|6772.6|6773.9|6771.1|22
1619752250000|2021-04-30 03:10:50|6774.9|6772.1|6774.9|6772.1|6775.4|6772.6|6774.4|6771.6|16
1619752260000|2021-04-30 03:11:00|6774.4|6771.6|6774.4|6771.6|6774.9|6772.1|6773.9|6771.1|10
1619752270000|2021-04-30 03:11:10|6774.9|6772.1|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|4
1619752300000|2021-04-30 03:11:40|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|11
1619752380000|2021-04-30 03:13:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|13
1619752400000|2021-04-30 03:13:20|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1619752410000|2021-04-30 03:13:30|6772.9|6770.1|6772.4|6769.6|6772.9|6770.1|6772.4|6769.6|1
1619752450000|2021-04-30 03:14:10|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|9
1619752460000|2021-04-30 03:14:20|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1619752490000|2021-04-30 03:14:50|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|2
1619752500000|2021-04-30 03:15:00|6772.9|6770.1|6773.9|6771.1|6774.4|6771.6|6772.9|6770.1|9
1619752510000|2021-04-30 03:15:10|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.4|6769.6|5
1619752520000|2021-04-30 03:15:20|6773.9|6771.1|6775.9|6773.1|6776.4|6773.6|6773.9|6771.1|15
1619752530000|2021-04-30 03:15:30|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|0
1619752550000|2021-04-30 03:15:50|6776.5|6772.5|6774.4|6771.6|6776.5|6773.1|6772.4|6769.6|37
1619752560000|2021-04-30 03:16:00|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.4|6770.6|2
1619752570000|2021-04-30 03:16:10|6773.9|6771.1|6773.9|6771.1|6774.4|6771.6|6773.9|6771.1|0
1619752580000|2021-04-30 03:16:20|6772.9|6770.1|6772.9|6770.1|6773.4|6770.6|6772.9|6770.1|1
1619752590000|2021-04-30 03:16:30|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6771.4|6768.6|6
1619752600000|2021-04-30 03:16:40|6772.9|6770.1|6773.9|6771.1|6774.4|6771.6|6772.9|6770.1|4
1619752610000|2021-04-30 03:16:50|6774.4|6771.6|6775.4|6772.6|6775.4|6772.6|6774.4|6771.6|2
1619752620000|2021-04-30 03:17:00|6775.9|6773.1|6775.4|6772.6|6775.9|6773.1|6775.4|6772.6|5
1619752640000|2021-04-30 03:17:20|6774.9|6772.1|6774.4|6771.6|6774.9|6772.1|6773.4|6770.6|11
1619752650000|2021-04-30 03:17:30|6773.9|6771.1|6774.9|6772.1|6775.4|6772.6|6773.4|6770.6|59
1619752660000|2021-04-30 03:17:40|6774.4|6771.6|6775.4|6772.6|6775.4|6772.6|6774.4|6771.6|2
1619752670000|2021-04-30 03:17:50|6774.4|6771.6|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|4
1619752680000|2021-04-30 03:18:00|6773.9|6771.1|6774.9|6772.1|6774.9|6772.1|6772.9|6770.1|21
1619752690000|2021-04-30 03:18:10|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|44
1619752720000|2021-04-30 03:18:40|6774.9|6772.1|6775.9|6773.1|6776.9|6774.1|6774.9|6772.1|35
1619752730000|2021-04-30 03:18:50|6774.9|6772.1|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|6
1619752740000|2021-04-30 03:19:00|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|0
1619752790000|2021-04-30 03:19:50|||||||||1
1619752800000|2021-04-30 03:20:00|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|4
1619752810000|2021-04-30 03:20:10|6773.4|6770.6|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|0
1619752860000|2021-04-30 03:21:00|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|0
1619752870000|2021-04-30 03:21:10|||||||||3
1619752880000|2021-04-30 03:21:20|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|5
1619752890000|2021-04-30 03:21:30|6773.4|6770.6|6772.9|6770.1|6773.4|6770.6|6772.9|6770.1|25
1619752900000|2021-04-30 03:21:40|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|1
1619752910000|2021-04-30 03:21:50|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619752920000|2021-04-30 03:22:00|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1619752940000|2021-04-30 03:22:20|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|1
1619752960000|2021-04-30 03:22:40|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|32
1619752980000|2021-04-30 03:23:00|6772.9|6770.1|6772.4|6769.6|6772.9|6770.1|6772.4|6769.6|0
1619753020000|2021-04-30 03:23:40|6771.9|6769.1|6771.4|6768.6|6771.9|6769.1|6771.4|6768.6|2
1619753040000|2021-04-30 03:24:00|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|9
1619753050000|2021-04-30 03:24:10|6769.9|6767.1|6770.9|6768.1|6770.9|6768.1|6769.9|6767.1|0
1619753060000|2021-04-30 03:24:20|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|0
1619753120000|2021-04-30 03:25:20|6770.9|6768.1|6768.9|6766.1|6771.4|6768.6|6768.9|6766.1|6
1619753130000|2021-04-30 03:25:30|6769.4|6766.6|6768.4|6765.6|6769.4|6766.6|6768.4|6765.6|13
1619753140000|2021-04-30 03:25:40|6769.4|6766.6|6768.4|6765.6|6769.5|6766.6|6768.4|6765.5|0
1619753160000|2021-04-30 03:26:00|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|0
1619753170000|2021-04-30 03:26:10|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|3
1619753180000|2021-04-30 03:26:20|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|1
1619753200000|2021-04-30 03:26:40|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|2
1619753210000|2021-04-30 03:26:50|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|88
1619753260000|2021-04-30 03:27:40|6771.5|6768.7|6772.9|6770.1|6772.9|6770.1|6771.5|6768.7|13
1619753280000|2021-04-30 03:28:00|||||||||2
1619753290000|2021-04-30 03:28:10|6773.4|6770.6|6772.9|6770.1|6773.4|6770.6|6772.9|6770.1|0
1619753300000|2021-04-30 03:28:20|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619753330000|2021-04-30 03:28:50|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|0
1619753360000|2021-04-30 03:29:20|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6772.9|6770.1|7
1619753370000|2021-04-30 03:29:30|6772.9|6770.1|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|0
1619753390000|2021-04-30 03:29:50|||||||||1
1619753400000|2021-04-30 03:30:00|6773.9|6771.1|6773.9|6771.1|6774.4|6771.6|6773.9|6771.1|1
1619753410000|2021-04-30 03:30:10|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|1
1619753430000|2021-04-30 03:30:30|||||||||6
1619753460000|2021-04-30 03:31:00|||||||||3
1619753510000|2021-04-30 03:31:50|6771.5|6768.7|6770.4|6767.6|6771.5|6768.7|6770.4|6767.6|9
1619753520000|2021-04-30 03:32:00|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1619753530000|2021-04-30 03:32:10|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|4
1619753590000|2021-04-30 03:33:10|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|6769.9|6767.1|0
1619753600000|2021-04-30 03:33:20|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|1
1619753650000|2021-04-30 03:34:10|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|5
1619753670000|2021-04-30 03:34:30|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|0
1619753680000|2021-04-30 03:34:40|6768.9|6766.1|6768.4|6765.6|6768.9|6766.1|6768.4|6765.6|0
1619753710000|2021-04-30 03:35:10|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|0
1619753740000|2021-04-30 03:35:40|||||||||1
1619753750000|2021-04-30 03:35:50|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.4|6767.6|1
1619753760000|2021-04-30 03:36:00|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1619753770000|2021-04-30 03:36:10|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1619753810000|2021-04-30 03:36:50|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|1
1619753820000|2021-04-30 03:37:00|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|5
1619753830000|2021-04-30 03:37:10|6771.9|6769.1|6771.9|6769.1|6772.4|6769.6|6771.9|6769.1|3
1619753840000|2021-04-30 03:37:20|6772.4|6769.6|6771.9|6769.1|6772.4|6769.6|6771.9|6769.1|0
1619753870000|2021-04-30 03:37:50|||||||||1
1619753930000|2021-04-30 03:38:50|||||||||1
1619753940000|2021-04-30 03:39:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|4
1619753960000|2021-04-30 03:39:20|6771.9|6769.1|6773.9|6771.1|6773.9|6771.1|6771.9|6769.1|8
1619753970000|2021-04-30 03:39:30|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|1
1619753980000|2021-04-30 03:39:40|6772.9|6770.1|6772.4|6769.6|6772.9|6770.1|6772.4|6769.6|5
1619754000000|2021-04-30 03:40:00|||||||||5
1619754010000|2021-04-30 03:40:10|6772.9|6770.1|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|5
1619754030000|2021-04-30 03:40:30|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|1
1619754080000|2021-04-30 03:41:20|6772.9|6770.1|6771.9|6769.1|6773.4|6770.6|6771.9|6769.1|9
1619754090000|2021-04-30 03:41:30|6772.4|6769.6|6772.4|6769.6|6772.9|6770.1|6771.9|6769.1|5
1619754100000|2021-04-30 03:41:40|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|26
1619754110000|2021-04-30 03:41:50|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1619754170000|2021-04-30 03:42:50|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|1
1619754180000|2021-04-30 03:43:00|6772.9|6770.1|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|0
1619754200000|2021-04-30 03:43:20|6774.5|6770.5|6773.4|6770.6|6774.5|6770.6|6773.4|6770.5|0
1619754220000|2021-04-30 03:43:40|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619754240000|2021-04-30 03:44:00|||||||||2
1619754270000|2021-04-30 03:44:30|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1619754320000|2021-04-30 03:45:20|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|2
1619754400000|2021-04-30 03:46:40|6772.9|6770.1|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|0
1619754430000|2021-04-30 03:47:10|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1619754490000|2021-04-30 03:48:10|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1619754500000|2021-04-30 03:48:20|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|2
1619754510000|2021-04-30 03:48:30|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|1
1619754540000|2021-04-30 03:49:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1619754590000|2021-04-30 03:49:50|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|3
1619754670000|2021-04-30 03:51:10|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|2
1619754720000|2021-04-30 03:52:00|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|5
1619754730000|2021-04-30 03:52:10|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619754760000|2021-04-30 03:52:40|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1619754780000|2021-04-30 03:53:00|6774.8|6772|6775.4|6772.6|6775.4|6772.6|6774.8|6772|9
1619754790000|2021-04-30 03:53:10|6774.9|6772.1|6774.4|6771.6|6774.9|6772.1|6773.9|6771.1|0
1619754800000|2021-04-30 03:53:20|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619754810000|2021-04-30 03:53:30|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619754820000|2021-04-30 03:53:40|6774.3|6771.5|6774.4|6771.6|6774.4|6771.6|6774.3|6771.5|3
1619754850000|2021-04-30 03:54:10|6773.4|6770.6|6774.4|6771.6|6774.4|6771.6|6773.4|6770.6|2
1619754860000|2021-04-30 03:54:20|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619754880000|2021-04-30 03:54:40|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1619754890000|2021-04-30 03:54:50|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619754910000|2021-04-30 03:55:10|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1619754970000|2021-04-30 03:56:10|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1619754980000|2021-04-30 03:56:20|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1619754990000|2021-04-30 03:56:30|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|0
1619755030000|2021-04-30 03:57:10|||||||||10
1619755040000|2021-04-30 03:57:20|6774.3|6771.5|6774.4|6771.6|6774.4|6771.6|6774.3|6771.5|0
1619755130000|2021-04-30 03:58:50|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|0
1619755140000|2021-04-30 03:59:00|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.4|6770.6|0
1619755170000|2021-04-30 03:59:30|6775.8|6773|6775.4|6772.6|6775.8|6773|6775.4|6772.6|11
1619755180000|2021-04-30 03:59:40|6775.9|6773.1|6775.4|6772.6|6775.9|6773.1|6775.4|6772.6|2
1619755210000|2021-04-30 04:00:10|6775.3|6772.5|6775.4|6772.6|6775.4|6772.6|6773.9|6771.1|5
1619755240000|2021-04-30 04:00:40|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|0
1619755250000|2021-04-30 04:00:50|6775.4|6772.6|6775.4|6772.6|6775.9|6773.1|6775.4|6772.6|1
1619755260000|2021-04-30 04:01:00|6776.4|6773.6|6775.4|6772.6|6776.9|6774.1|6775.4|6772.6|7
1619755270000|2021-04-30 04:01:10|6775.9|6773.1|6776.4|6773.6|6776.4|6773.6|6775.9|6773.1|4
1619755280000|2021-04-30 04:01:20|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.4|6772.6|0
1619755290000|2021-04-30 04:01:30|6776.3|6773.5|6776.4|6773.6|6776.4|6773.6|6776.3|6773.5|0
1619755300000|2021-04-30 04:01:40|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|1
1619755310000|2021-04-30 04:01:50|6776.4|6773.6|6776.4|6773.6|6776.9|6774.1|6776.4|6773.6|1
1619755340000|2021-04-30 04:02:20|6776.9|6774.1|6776.4|6773.6|6776.9|6774.1|6776.4|6773.6|0
1619755350000|2021-04-30 04:02:30|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|0
1619755360000|2021-04-30 04:02:40|6777.4|6774.6|6777.4|6774.6|6777.9|6775.1|6777.4|6774.6|0
1619755370000|2021-04-30 04:02:50|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|6777.4|6774.6|3
1619755380000|2021-04-30 04:03:00|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|0
1619755440000|2021-04-30 04:04:00|6777.9|6775.1|6777.4|6774.6|6777.9|6775.1|6776.9|6774.1|6
1619755470000|2021-04-30 04:04:30|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|0
1619755480000|2021-04-30 04:04:40|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|0
1619755490000|2021-04-30 04:04:50|6777.8|6775|6777.8|6775|6777.8|6775|6777.8|6775|0
1619755500000|2021-04-30 04:05:00|6777.4|6774.6|6776.4|6773.6|6777.4|6774.6|6776.4|6773.6|1
1619755510000|2021-04-30 04:05:10|||||||||5
1619755520000|2021-04-30 04:05:20|6775.9|6773.1|6775.8|6773|6775.9|6773.1|6775.8|6773|0
1619755540000|2021-04-30 04:05:40|6775.4|6772.6|6775.8|6773|6775.8|6773|6775.4|6772.6|6
1619755560000|2021-04-30 04:06:00|6776.3|6773.5|6775.8|6773|6776.3|6773.5|6775.8|6773|0
1619755580000|2021-04-30 04:06:20|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1619755600000|2021-04-30 04:06:40|6775.8|6773|6775.8|6773|6775.8|6773|6775.8|6773|0
1619755620000|2021-04-30 04:07:00|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1619755640000|2021-04-30 04:07:20|6775.8|6773|6776.3|6773.5|6776.3|6773.5|6775.8|6773|0
1619755650000|2021-04-30 04:07:30|||||||||2
1619755670000|2021-04-30 04:07:50|||||||||1
1619755750000|2021-04-30 04:09:10|6775.9|6773.1|6776.3|6773.5|6776.3|6773.5|6775.9|6773.1|1
1619755760000|2021-04-30 04:09:20|||||||||2
1619755840000|2021-04-30 04:10:40|6775.9|6773.1|6776.3|6773.5|6776.3|6773.5|6775.8|6773|0
1619755870000|2021-04-30 04:11:10|6775.9|6773.1|6775.8|6773|6775.9|6773.1|6775.8|6773|0
1619755880000|2021-04-30 04:11:20|6776.3|6773.5|6775.8|6773|6776.3|6773.5|6775.8|6773|0
1619755890000|2021-04-30 04:11:30|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1619755900000|2021-04-30 04:11:40|6775.9|6773.1|6775.8|6773|6775.9|6773.1|6775.8|6773|0
1619755910000|2021-04-30 04:11:50|6776.3|6773.5|6775.8|6773|6776.3|6773.5|6775.8|6773|0
1619755920000|2021-04-30 04:12:00|6775.3|6772.5|6774.4|6771.6|6775.3|6772.5|6774.4|6771.6|8
1619755940000|2021-04-30 04:12:20|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|1
1619755950000|2021-04-30 04:12:30|||||||||16
1619755980000|2021-04-30 04:13:00|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1619755990000|2021-04-30 04:13:10|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|0
1619756030000|2021-04-30 04:13:50|6774.8|6772|6774.4|6771.6|6774.8|6772|6774.4|6771.6|0
1619756040000|2021-04-30 04:14:00|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|0
1619756050000|2021-04-30 04:14:10|6774.4|6771.6|6774.8|6772|6774.8|6772|6774.4|6771.6|0
1619756070000|2021-04-30 04:14:30|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1619756090000|2021-04-30 04:14:50|6774.8|6772|6774.9|6772.1|6774.9|6772.1|6774.8|6772|0
1619756110000|2021-04-30 04:15:10|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|0
1619756120000|2021-04-30 04:15:20|6774.9|6772.1|6775.4|6772.6|6775.4|6772.6|6774.9|6772.1|1
1619756150000|2021-04-30 04:15:50|6774.9|6772.1|6774.8|6772|6774.9|6772.1|6774.8|6772|1
1619756160000|2021-04-30 04:16:00|6774.4|6771.6|6775.4|6772.6|6775.4|6772.6|6773.8|6771|0
1619756190000|2021-04-30 04:16:30|6774.9|6772.1|6774.8|6772|6774.9|6772.1|6774.4|6771.6|0
1619756200000|2021-04-30 04:16:40|6774.4|6771.6|6774.8|6772|6775.3|6772.5|6774.4|6771.6|0
1619756210000|2021-04-30 04:16:50|6775.3|6772.5|6774.8|6772|6775.3|6772.5|6774.8|6772|0
1619756220000|2021-04-30 04:17:00|6775.3|6772.5|6775.8|6773|6775.8|6773|6775.3|6772.5|0
1619756230000|2021-04-30 04:17:10|||||||||1
1619756240000|2021-04-30 04:17:20|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|1
1619756250000|2021-04-30 04:17:30|6775.8|6773|6775.8|6773|6775.8|6773|6775.8|6773|13
1619756280000|2021-04-30 04:18:00|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6775.8|6773|0
1619756330000|2021-04-30 04:18:50|6775.9|6773.1|6776.3|6773.5|6776.3|6773.5|6775.8|6773|0
1619756350000|2021-04-30 04:19:10|6775.9|6773.1|6776.3|6773.5|6776.3|6773.5|6775.8|6773|0
1619756360000|2021-04-30 04:19:20|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|0
1619756370000|2021-04-30 04:19:30|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|1
1619756380000|2021-04-30 04:19:40|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|0
1619756390000|2021-04-30 04:19:50|6775.9|6773.1|6778.3|6775.5|6778.8|6776|6775.8|6773|33
1619756500000|2021-04-30 04:21:40|6777.8|6775|6777.8|6775|6777.8|6775|6777.8|6775|1
1619756510000|2021-04-30 04:21:50|6777.3|6774.5|6776.3|6773.5|6777.3|6774.5|6776.3|6773.5|7
1619756520000|2021-04-30 04:22:00|6775.9|6773.1|6775.4|6772.6|6775.9|6773.1|6775.4|6772.6|0
1619756530000|2021-04-30 04:22:10|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|0
1619756540000|2021-04-30 04:22:20|||||||||5
1619756560000|2021-04-30 04:22:40|6774.4|6771.6|6773.8|6771|6774.4|6771.6|6773.8|6771|5
1619756610000|2021-04-30 04:23:30|||||||||1
1619756630000|2021-04-30 04:23:50|6773.3|6770.5|6773.8|6771|6773.8|6771|6773.3|6770.5|2
1619756640000|2021-04-30 04:24:00|6773.3|6770.5|6773.8|6771|6773.8|6771|6773.3|6770.5|0
1619756650000|2021-04-30 04:24:10|6773.3|6770.5|6773.8|6771|6773.8|6771|6773.3|6770.5|0
1619756750000|2021-04-30 04:25:50|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6773.8|6771|7
1619756760000|2021-04-30 04:26:00|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|0
1619756770000|2021-04-30 04:26:10|6774.3|6771.5|6773.8|6771|6774.3|6771.5|6773.8|6771|0
1619756790000|2021-04-30 04:26:30|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|0
1619756810000|2021-04-30 04:26:50|||||||||10
1619756850000|2021-04-30 04:27:30|6773.4|6770.6|6773.3|6770.5|6773.4|6770.6|6773.3|6770.5|0
1619756890000|2021-04-30 04:28:10|6773.4|6770.6|6774.3|6771.5|6774.3|6771.5|6773.4|6770.6|2
1619756930000|2021-04-30 04:28:50|||||||||1
1619756940000|2021-04-30 04:29:00|6774.8|6772|6774.3|6771.5|6774.8|6772|6774.3|6771.5|1
1619757000000|2021-04-30 04:30:00|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|0
1619757010000|2021-04-30 04:30:10|||||||||1
1619757050000|2021-04-30 04:30:50|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|1
1619757060000|2021-04-30 04:31:00|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|0
1619757070000|2021-04-30 04:31:10|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|2
1619757130000|2021-04-30 04:32:10|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|0
1619757150000|2021-04-30 04:32:30|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|1
1619757180000|2021-04-30 04:33:00|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|1
1619757190000|2021-04-30 04:33:10|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|0
1619757220000|2021-04-30 04:33:40|6772.3|6769.5|6771.8|6769|6772.3|6769.5|6771.8|6769|6
1619757230000|2021-04-30 04:33:50|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6771.8|6769|2
1619757250000|2021-04-30 04:34:10|||||||||1
1619757260000|2021-04-30 04:34:20|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1619757270000|2021-04-30 04:34:30|||||||||16
1619757280000|2021-04-30 04:34:40|||||||||5
1619757290000|2021-04-30 04:34:50|||||||||1
1619757310000|2021-04-30 04:35:10|||||||||1
1619757350000|2021-04-30 04:35:50|6772.3|6769.5|6771.8|6769|6772.3|6769.5|6771.8|6769|2
1619757370000|2021-04-30 04:36:10|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|1
1619757390000|2021-04-30 04:36:30|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|2
1619757420000|2021-04-30 04:37:00|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|3
1619757430000|2021-04-30 04:37:10|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|2
1619757450000|2021-04-30 04:37:30|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|0
1619757460000|2021-04-30 04:37:40|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|1
1619757490000|2021-04-30 04:38:10|6772.8|6770|6772.8|6770|6772.8|6770|6772.8|6770|0
1619757500000|2021-04-30 04:38:20|6773.3|6770.5|6772.4|6769.6|6773.3|6770.5|6772.4|6769.6|3
1619757510000|2021-04-30 04:38:30|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1619757590000|2021-04-30 04:39:50|6771.9|6769.1|6772.3|6769.5|6772.3|6769.5|6771.8|6769|0
1619757610000|2021-04-30 04:40:10|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1619757640000|2021-04-30 04:40:40|6770.9|6768.1|6770.8|6768|6770.9|6768.1|6770.8|6768|14
1619757650000|2021-04-30 04:40:50|6769.8|6767|6770.3|6767.5|6770.3|6767.5|6769.8|6767|2
1619757750000|2021-04-30 04:42:30|6769.8|6767|6771.3|6768.5|6771.3|6768.5|6769.8|6767|24
1619757770000|2021-04-30 04:42:50|||||||||2
1619757780000|2021-04-30 04:43:00|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|15
1619757820000|2021-04-30 04:43:40|||||||||5
1619757840000|2021-04-30 04:44:00|6771.8|6769|6772.3|6769.5|6772.3|6769.5|6771.8|6769|1
1619757860000|2021-04-30 04:44:20|6771.8|6769|6771.8|6769|6772.3|6769.5|6771.8|6769|1
1619757870000|2021-04-30 04:44:30|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|1
1619757890000|2021-04-30 04:44:50|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1619757900000|2021-04-30 04:45:00|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|1
1619757910000|2021-04-30 04:45:10|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1619757920000|2021-04-30 04:45:20|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1619757960000|2021-04-30 04:46:00|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1619757970000|2021-04-30 04:46:10|6771.3|6768.5|6771.8|6769|6771.8|6769|6771.3|6768.5|1
1619757980000|2021-04-30 04:46:20|6771.3|6768.5|6770.8|6768|6771.3|6768.5|6770.8|6768|0
1619758010000|2021-04-30 04:46:50|||||||||1
1619758090000|2021-04-30 04:48:10|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|1
1619758180000|2021-04-30 04:49:40|6769.8|6767|6769.8|6767|6769.8|6767|6769.8|6767|1
1619758190000|2021-04-30 04:49:50|6770.8|6768|6770.8|6768|6770.8|6768|6770.8|6768|4
1619758200000|2021-04-30 04:50:00|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|1
1619758210000|2021-04-30 04:50:10|6770.8|6768|6770.3|6767.5|6770.8|6768|6770.3|6767.5|2
1619758220000|2021-04-30 04:50:20|||||||||2
1619758340000|2021-04-30 04:52:20|6769.8|6767|6769.8|6767|6769.8|6767|6769.8|6767|0
1619758350000|2021-04-30 04:52:30|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|0
1619758360000|2021-04-30 04:52:40|6769.8|6767|6766.3|6763.5|6769.8|6767|6765.3|6762.5|134
1619758370000|2021-04-30 04:52:50|6766.8|6764|6766.8|6764|6766.8|6764|6766.8|6764|0
1619758380000|2021-04-30 04:53:00|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|2
1619758430000|2021-04-30 04:53:50|6766.8|6764|6766.3|6763.5|6766.8|6764|6766.3|6763.5|4
1619758500000|2021-04-30 04:55:00|6766.8|6764|6766.8|6764|6767.8|6765|6766.3|6763.5|13
1619758510000|2021-04-30 04:55:10|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|2
1619758550000|2021-04-30 04:55:50|6767.8|6765|6767.3|6764.5|6767.8|6765|6767.3|6764.5|6
1619758590000|2021-04-30 04:56:30|6766.8|6764|6766.8|6764|6766.8|6764|6766.8|6764|0
1619758610000|2021-04-30 04:56:50|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|2
1619758650000|2021-04-30 04:57:30|6767.8|6765|6767.8|6765|6767.8|6765|6767.8|6765|0
1619758670000|2021-04-30 04:57:50|6766.8|6764|6766.3|6763.5|6766.8|6764|6766.3|6763.5|3
1619758730000|2021-04-30 04:58:50|6765.8|6763|6767.3|6764.5|6767.3|6764.5|6765.8|6763|3
1619758760000|2021-04-30 04:59:20|6767.8|6765|6767.3|6764.5|6767.8|6765|6767.3|6764.5|0
1619758770000|2021-04-30 04:59:30|6768.8|6766|6769.8|6767|6769.8|6767|6768.8|6766|13
1619758780000|2021-04-30 04:59:40|6769.3|6766.5|6769.3|6766.5|6769.3|6766.5|6769.3|6766.5|0
1619758790000|2021-04-30 04:59:50|||||||||1
1619758800000|2021-04-30 05:00:00|6768.8|6766|6768.8|6766|6768.8|6766|6767.8|6765|1
1619758810000|2021-04-30 05:00:10|||||||||1
1619758820000|2021-04-30 05:00:20|||||||||1
1619758840000|2021-04-30 05:00:40|6767.4|6764.6|6767.3|6764.5|6767.4|6764.6|6767.3|6764.5|19
1619758860000|2021-04-30 05:01:00|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|26
1619758880000|2021-04-30 05:01:20|6768.8|6766|6768.3|6765.5|6768.8|6766|6768.3|6765.5|0
1619758890000|2021-04-30 05:01:30|6768.8|6766|6768.8|6766|6768.8|6766|6768.8|6766|0
1619758900000|2021-04-30 05:01:40|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|0
1619758920000|2021-04-30 05:02:00|6767.8|6765|6767.8|6765|6767.8|6765|6767.8|6765|1
1619758930000|2021-04-30 05:02:10|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|3
1619758960000|2021-04-30 05:02:40|6766.8|6764|6766.8|6764|6766.8|6764|6766.8|6764|0
1619758970000|2021-04-30 05:02:50|6767.3|6764.5|6766.8|6764|6767.3|6764.5|6766.8|6764|0
1619758980000|2021-04-30 05:03:00|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|6765.8|6763|7
1619758990000|2021-04-30 05:03:10|6765.8|6763|6765.3|6762.5|6766.3|6763.5|6764.8|6762|4
1619759000000|2021-04-30 05:03:20|6765.8|6763|6765.8|6763|6765.8|6763|6765.8|6763|0
1619759010000|2021-04-30 05:03:30|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|2
1619759020000|2021-04-30 05:03:40|6764.8|6762|6765.3|6762.5|6765.8|6763|6764.8|6762|2
1619759030000|2021-04-30 05:03:50|6765.8|6763|6767.3|6764.5|6767.3|6764.5|6765.8|6763|6
1619759050000|2021-04-30 05:04:10|6767.8|6765|6767.3|6764.5|6767.8|6765|6767.3|6764.5|1
1619759090000|2021-04-30 05:04:50|6765.8|6763|6766.3|6763.5|6766.3|6763.5|6765.8|6763|3
1619759100000|2021-04-30 05:05:00|6765.8|6763|6765.8|6763|6765.8|6763|6765.8|6763|3
1619759140000|2021-04-30 05:05:40|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6764.8|6762|5
1619759150000|2021-04-30 05:05:50|6763.8|6761|6763.8|6761|6764.3|6761.5|6763.8|6761|14
1619759160000|2021-04-30 05:06:00|6764.3|6761.5|6763.3|6760.5|6764.3|6761.5|6763.3|6760.5|5
1619759170000|2021-04-30 05:06:10|6764.8|6762|6764.3|6761.5|6764.8|6762|6764.3|6761.5|5
1619759180000|2021-04-30 05:06:20|6763.8|6761|6763.8|6761|6763.8|6761|6763.8|6761|0
1619759200000|2021-04-30 05:06:40|6764.3|6761.5|6765.3|6762.5|6765.3|6762.5|6764.3|6761.5|1
1619759230000|2021-04-30 05:07:10|6764.8|6762|6764.3|6761.5|6764.8|6762|6764.3|6761.5|1
1619759250000|2021-04-30 05:07:30|6765.3|6762.5|6766.3|6763.5|6766.3|6763.5|6765.3|6762.5|2
1619759260000|2021-04-30 05:07:40|6765.3|6762.5|6765.3|6762.5|6765.8|6763|6765.3|6762.5|1
1619759270000|2021-04-30 05:07:50|6764.8|6762|6765.3|6762.5|6765.3|6762.5|6764.8|6762|0
1619759300000|2021-04-30 05:08:20|6764.8|6762|6764.8|6762|6764.8|6762|6764.8|6762|0
1619759360000|2021-04-30 05:09:20|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|1
1619759370000|2021-04-30 05:09:30|6764.8|6762|6764.3|6761.5|6764.8|6762|6764.3|6761.5|1
1619759380000|2021-04-30 05:09:40|6763.8|6761|6763.3|6760.5|6763.8|6761|6762.8|6760|1
1619759420000|2021-04-30 05:10:20|6763.7|6760.9|6764.3|6761.5|6764.3|6761.5|6763.7|6760.9|0
1619759440000|2021-04-30 05:10:40|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|0
1619759460000|2021-04-30 05:11:00|6762.8|6760|6761.3|6758.5|6762.8|6760|6761.3|6758.5|10
1619759470000|2021-04-30 05:11:10|6760.8|6758|6761.8|6759|6762.2|6759.4|6760.8|6758|3
1619759480000|2021-04-30 05:11:20|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|4
1619759490000|2021-04-30 05:11:30|6761.8|6759|6761.2|6758.4|6761.8|6759|6761.2|6758.4|7
1619759500000|2021-04-30 05:11:40|6760.8|6758|6761.2|6758.4|6761.2|6758.4|6760.8|6758|0
1619759510000|2021-04-30 05:11:50|6760.8|6758|6760.3|6757.5|6760.8|6758|6759.3|6756.5|3
1619759520000|2021-04-30 05:12:00|||||||||2
1619759530000|2021-04-30 05:12:10|6760.7|6757.9|6761.2|6758.4|6761.2|6758.4|6760.7|6757.9|0
1619759540000|2021-04-30 05:12:20|6760.8|6758|6761.2|6758.4|6761.2|6758.4|6760.8|6758|0
1619759550000|2021-04-30 05:12:30|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|0
1619759570000|2021-04-30 05:12:50|6759.8|6757|6759.8|6757|6760.2|6757.4|6759.8|6757|0
1619759580000|2021-04-30 05:13:00|6760.3|6757.5|6759.8|6757|6760.3|6757.5|6759.8|6757|2
1619759600000|2021-04-30 05:13:20|6760.8|6758|6761.2|6758.4|6761.2|6758.4|6760.8|6758|5
1619759620000|2021-04-30 05:13:40|6760.8|6758|6760.8|6758|6761.2|6758.4|6760.8|6758|0
1619759630000|2021-04-30 05:13:50|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|1
1619759640000|2021-04-30 05:14:00|6760.8|6758|6760.3|6757.5|6760.8|6758|6760.3|6757.5|1
1619759670000|2021-04-30 05:14:30|6759.8|6757|6759.3|6756.5|6759.8|6757|6758.8|6756|11
1619759680000|2021-04-30 05:14:40|6758.8|6756|6759.2|6756.4|6759.3|6756.5|6758.8|6756|3
1619759690000|2021-04-30 05:14:50|6758.8|6756|6758.8|6756|6759.2|6756.4|6758.3|6755.5|2
1619759700000|2021-04-30 05:15:00|6758.3|6755.5|6758.8|6756|6758.8|6756|6758.3|6755.5|10
1619759710000|2021-04-30 05:15:10|6759.2|6756.4|6758.8|6756|6759.8|6757|6757.9|6755.1|47
1619759720000|2021-04-30 05:15:20|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|1
1619759730000|2021-04-30 05:15:30|6759.7|6756.9|6759.8|6757|6759.8|6757|6759.7|6756.9|2
1619759740000|2021-04-30 05:15:40|6760.2|6757.4|6760.3|6757.5|6760.3|6757.5|6760.2|6757.4|3
1619759760000|2021-04-30 05:16:00|6759.8|6757|6759.8|6757|6759.8|6757|6759.3|6756.5|5
1619759770000|2021-04-30 05:16:10|6760.2|6757.4|6760.3|6757.5|6760.3|6757.5|6759.8|6757|1
1619759820000|2021-04-30 05:17:00|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|0
1619759830000|2021-04-30 05:17:10|6759.8|6757|6760.2|6757.4|6760.2|6757.4|6759.8|6757|1
1619759850000|2021-04-30 05:17:30|6760.3|6757.5|6760.3|6757.5|6761.7|6758.9|6760.3|6757.5|6
1619759860000|2021-04-30 05:17:40|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|0
1619759870000|2021-04-30 05:17:50|6759.8|6757|6760.2|6757.4|6760.2|6757.4|6759.8|6757|6
1619759880000|2021-04-30 05:18:00|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|0
1619759890000|2021-04-30 05:18:10|6759.8|6757|6758.3|6755.5|6759.8|6757|6757.3|6754.5|20
1619759920000|2021-04-30 05:18:40|6758.8|6756|6758.8|6756|6758.8|6756|6758.8|6756|0
1619759930000|2021-04-30 05:18:50|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|1
1619759940000|2021-04-30 05:19:00|6758.8|6756|6758.8|6756|6758.8|6756|6758.8|6756|0
1619759970000|2021-04-30 05:19:30|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|1
1619759980000|2021-04-30 05:19:40|6758.8|6756|6759.2|6756.4|6759.2|6756.4|6758.8|6756|0
1619759990000|2021-04-30 05:19:50|6759.7|6756.9|6759.8|6757|6760.2|6757.4|6759.7|6756.9|1
1619760000000|2021-04-30 05:20:00|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|1
1619760010000|2021-04-30 05:20:10|6758.8|6756|6759.3|6756.5|6759.3|6756.5|6758.8|6756|0
1619760030000|2021-04-30 05:20:30|6758.8|6756|6757.3|6754.5|6758.8|6756|6757.3|6754.5|3
1619760040000|2021-04-30 05:20:40|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|3
1619760050000|2021-04-30 05:20:50|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|0
1619760060000|2021-04-30 05:21:00|6758.3|6755.5|6758.2|6755.4|6758.7|6755.9|6758.2|6755.4|0
1619760070000|2021-04-30 05:21:10|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|0
1619760080000|2021-04-30 05:21:20|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|0
1619760090000|2021-04-30 05:21:30|6758.8|6756|6757.3|6754.5|6758.8|6756|6757.3|6754.5|0
1619760180000|2021-04-30 05:23:00|||||||||1
1619760190000|2021-04-30 05:23:10|6756.8|6754|6757.3|6754.5|6757.3|6754.5|6756.8|6754|7
1619760200000|2021-04-30 05:23:20|6756.8|6754|6757.3|6754.5|6757.8|6755|6756.8|6754|12
1619760220000|2021-04-30 05:23:40|6756.8|6754|6756.3|6753.5|6756.8|6754|6756.3|6753.5|1
1619760260000|2021-04-30 05:24:20|6756.8|6754|6757.3|6754.5|6757.3|6754.5|6756.8|6754|6
1619760280000|2021-04-30 05:24:40|6757.8|6755|6757.3|6754.5|6757.8|6755|6757.3|6754.5|3
1619760290000|2021-04-30 05:24:50|6756.8|6754|6755.8|6753|6756.8|6754|6755.8|6753|0
1619760300000|2021-04-30 05:25:00|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|1
1619760320000|2021-04-30 05:25:20|6756.8|6754|6756.3|6753.5|6756.8|6754|6756.3|6753.5|3
1619760330000|2021-04-30 05:25:30|6755.8|6753|6756.3|6753.5|6756.3|6753.5|6755.8|6753|2
1619760350000|2021-04-30 05:25:50|6755.8|6753|6756.2|6753.4|6756.7|6753.9|6755.8|6753|39
1619760360000|2021-04-30 05:26:00|6756.7|6753.9|6756.8|6754|6756.8|6754|6756.7|6753.9|0
1619760370000|2021-04-30 05:26:10|6757.7|6754.9|6757.8|6755|6758.8|6756|6757.7|6754.9|19
1619760380000|2021-04-30 05:26:20|6757.3|6754.5|6757.2|6754.4|6757.3|6754.5|6756.8|6754|1
1619760390000|2021-04-30 05:26:30|6757.3|6754.5|6757.2|6754.4|6757.8|6755|6756.8|6754|1
1619760400000|2021-04-30 05:26:40|6757.8|6755|6757.3|6754.5|6757.8|6755|6757.3|6754.5|0
1619760410000|2021-04-30 05:26:50|6757.8|6755|6757.3|6754.5|6757.8|6755|6757.3|6754.5|1
1619760420000|2021-04-30 05:27:00|6757.8|6755|6757.7|6754.9|6757.8|6755|6757.3|6754.5|1
1619760430000|2021-04-30 05:27:10|6757.8|6755|6757.8|6755|6757.8|6755|6757.8|6755|0
1619760440000|2021-04-30 05:27:20|||||||||5
1619760480000|2021-04-30 05:28:00|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6757.8|6755|0
1619760490000|2021-04-30 05:28:10|6757.8|6755|6757.3|6754.5|6758.3|6755.5|6757.3|6754.5|8
1619760500000|2021-04-30 05:28:20|6757.8|6755|6757.8|6755|6757.8|6755|6757.8|6755|0
1619760510000|2021-04-30 05:28:30|6758.3|6755.5|6757.2|6754.4|6758.3|6755.5|6757.2|6754.4|8
1619760520000|2021-04-30 05:28:40|6757.3|6754.5|6757.3|6754.5|6757.3|6754.5|6757.3|6754.5|0
1619760530000|2021-04-30 05:28:50|6756.8|6754|6756.8|6754|6757.3|6754.5|6756.8|6754|0
1619760540000|2021-04-30 05:29:00|6756.7|6753.9|6755.8|6753|6756.7|6753.9|6755.8|6753|1
1619760550000|2021-04-30 05:29:10|6756.2|6753.4|6755.7|6752.9|6756.2|6753.4|6755.7|6752.9|0
1619760560000|2021-04-30 05:29:20|6756.2|6753.4|6756.2|6753.4|6756.2|6753.4|6755.7|6752.9|6
1619760580000|2021-04-30 05:29:40|6756.7|6753.9|6755.2|6752.4|6756.7|6753.9|6754.8|6752|29
1619760590000|2021-04-30 05:29:50|6754.7|6751.9|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|2
1619760600000|2021-04-30 05:30:00|6755.7|6752.9|6754.7|6751.9|6755.7|6752.9|6753.7|6750.9|62
1619760610000|2021-04-30 05:30:10|6754.2|6751.4|6754.3|6751.5|6754.7|6751.9|6753.7|6750.9|32
1619760620000|2021-04-30 05:30:20|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|6753.7|6750.9|23
1619760630000|2021-04-30 05:30:30|6753.8|6751|6753.7|6750.9|6754.2|6751.4|6753.7|6750.9|31
1619760640000|2021-04-30 05:30:40|6751.7|6748.9|6752.7|6749.9|6752.7|6749.9|6750.7|6747.9|46
1619760650000|2021-04-30 05:30:50|6753.7|6750.9|6752.8|6750|6753.7|6750.9|6752.8|6750|2
1619760660000|2021-04-30 05:31:00|6752.7|6749.9|6753.2|6750.4|6753.7|6750.9|6751.7|6748.9|4
1619760670000|2021-04-30 05:31:10|6751.8|6749|6753.2|6750.4|6753.2|6750.4|6751.8|6749|3
1619760680000|2021-04-30 05:31:20|6752.7|6749.9|6752.3|6749.5|6753.2|6750.4|6752.3|6749.5|2
1619760690000|2021-04-30 05:31:30|6752.7|6749.9|6752.3|6749.5|6752.7|6749.9|6752.3|6749.5|0
1619760700000|2021-04-30 05:31:40|6752.7|6749.9|6753.7|6750.9|6753.7|6750.9|6752.7|6749.9|1
1619760710000|2021-04-30 05:31:50|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|1
1619760730000|2021-04-30 05:32:10|6753.7|6750.9|6752.7|6749.9|6753.7|6750.9|6752.7|6749.9|5
1619760740000|2021-04-30 05:32:20|6752.3|6749.5|6753.2|6750.4|6753.2|6750.4|6752.3|6749.5|1
1619760750000|2021-04-30 05:32:30|6752.3|6749.5|6753.2|6750.4|6753.2|6750.4|6752.3|6749.5|8
1619760760000|2021-04-30 05:32:40|6752.7|6749.9|6752.3|6749.5|6752.7|6749.9|6752.3|6749.5|0
1619760780000|2021-04-30 05:33:00|6752.7|6749.9|6751.3|6748.5|6752.7|6749.9|6751.3|6748.5|1
1619760790000|2021-04-30 05:33:10|6751.2|6748.4|6751.7|6748.9|6751.7|6748.9|6750.7|6747.9|53
1619760800000|2021-04-30 05:33:20|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6750.7|6747.9|2
1619760810000|2021-04-30 05:33:30|6751.2|6748.4|6752.7|6749.9|6752.7|6749.9|6751.2|6748.4|10
1619760820000|2021-04-30 05:33:40|||||||||2
1619760830000|2021-04-30 05:33:50|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|62
1619760840000|2021-04-30 05:34:00|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|3
1619760860000|2021-04-30 05:34:20|6750.7|6747.9|6750.2|6747.4|6750.7|6747.9|6750.2|6747.4|5
1619760870000|2021-04-30 05:34:30|6749.7|6746.9|6748.7|6745.9|6749.7|6746.9|6747.7|6744.9|112
1619760880000|2021-04-30 05:34:40|6748.2|6745.4|6749.7|6746.9|6750.7|6747.9|6747.7|6744.9|32
1619760890000|2021-04-30 05:34:50|6750.7|6747.9|6749.2|6746.4|6750.7|6747.9|6748.7|6745.9|12
1619760900000|2021-04-30 05:35:00|6748.7|6745.9|6747.7|6744.9|6748.7|6745.9|6746.7|6743.9|10
1619760910000|2021-04-30 05:35:10|6748.2|6745.4|6748.7|6745.9|6748.7|6745.9|6747.7|6744.9|5
1619760930000|2021-04-30 05:35:30|6748.3|6745.5|6748.3|6745.5|6748.7|6745.9|6748.2|6745.4|18
1619760940000|2021-04-30 05:35:40|6748.2|6745.4|6747.7|6744.9|6748.7|6745.9|6747.7|6744.9|14
1619760950000|2021-04-30 05:35:50|6748.2|6745.4|6747.7|6744.9|6748.2|6745.4|6747.7|6744.9|1
1619760960000|2021-04-30 05:36:00|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|0
1619760970000|2021-04-30 05:36:10|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6746.8|6744|13
1619760980000|2021-04-30 05:36:20|6748.2|6745.4|6747.3|6744.5|6748.3|6745.5|6747.3|6744.5|46
1619760990000|2021-04-30 05:36:30|6747.7|6744.9|6750.7|6747.9|6750.7|6747.9|6747.3|6744.5|65
1619761000000|2021-04-30 05:36:40|6749.3|6746.5|6749.7|6746.9|6749.7|6746.9|6749.3|6746.5|2
1619761010000|2021-04-30 05:36:50|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6750.7|6747.9|2
1619761020000|2021-04-30 05:37:00|6751.7|6748.9|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|0
1619761030000|2021-04-30 05:37:10|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6751.8|6749|0
1619761040000|2021-04-30 05:37:20|6752.7|6749.9|6751.8|6749|6752.7|6749.9|6751.8|6749|3
1619761050000|2021-04-30 05:37:30|6751.7|6748.9|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|10
1619761060000|2021-04-30 05:37:40|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6
1619761070000|2021-04-30 05:37:50|6752.7|6749.9|6752.3|6749.5|6752.7|6749.9|6752.3|6749.5|4
1619761080000|2021-04-30 05:38:00|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|0
1619761090000|2021-04-30 05:38:10|6751.7|6748.9|6751.7|6748.9|6752.7|6749.9|6750.8|6748|115
1619761100000|2021-04-30 05:38:20|6751.3|6748.5|6751.2|6748.4|6751.7|6748.9|6750.3|6747.5|5
1619761110000|2021-04-30 05:38:30|6751.7|6748.9|6751.2|6748.4|6751.7|6748.9|6751.2|6748.4|1
1619761120000|2021-04-30 05:38:40|6751.7|6748.9|6751.3|6748.5|6751.7|6748.9|6751.2|6748.4|17
1619761130000|2021-04-30 05:38:50|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6750.7|6747.9|2
1619761140000|2021-04-30 05:39:00|6751.7|6748.9|6751.2|6748.4|6751.7|6748.9|6751.2|6748.4|2
1619761150000|2021-04-30 05:39:10|6750.7|6747.9|6750.2|6747.4|6750.7|6747.9|6750.2|6747.4|91
1619761160000|2021-04-30 05:39:20|6749.7|6746.9|6749.2|6746.4|6749.7|6746.9|6749.2|6746.4|3
1619761180000|2021-04-30 05:39:40|6749.7|6746.9|6749.3|6746.5|6749.7|6746.9|6749.3|6746.5|12
1619761190000|2021-04-30 05:39:50|6748.7|6745.9|6749.2|6746.4|6749.7|6746.9|6748.7|6745.9|4
1619761200000|2021-04-30 05:40:00|6749.7|6746.9|6749.2|6746.4|6749.7|6746.9|6748.8|6746|6
1619761210000|2021-04-30 05:40:10|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|0
1619761220000|2021-04-30 05:40:20|6749.2|6746.4|6749.7|6746.9|6749.7|6746.9|6749.2|6746.4|1
1619761230000|2021-04-30 05:40:30|6750.2|6747.4|6752.7|6749.9|6752.7|6749.9|6750.2|6747.4|1
1619761240000|2021-04-30 05:40:40|6753.2|6750.4|6752.7|6749.9|6753.2|6750.4|6752.7|6749.9|0
1619761250000|2021-04-30 05:40:50|6753.2|6750.4|6752.7|6749.9|6753.2|6750.4|6751.7|6748.9|6
1619761260000|2021-04-30 05:41:00|6753.7|6750.9|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|2
1619761280000|2021-04-30 05:41:20|6752.7|6749.9|6751.2|6748.4|6752.7|6749.9|6751.2|6748.4|7
1619761290000|2021-04-30 05:41:30|6750.7|6747.9|6750.7|6747.9|6751.2|6748.4|6750.7|6747.9|0
1619761300000|2021-04-30 05:41:40|6751.2|6748.4|6753.2|6750.4|6753.2|6750.4|6751.2|6748.4|61
1619761310000|2021-04-30 05:41:50|6752.7|6749.9|6752.2|6749.4|6752.7|6749.9|6752.2|6749.4|3
1619761320000|2021-04-30 05:42:00|6752.7|6749.9|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|11
1619761330000|2021-04-30 05:42:10|6750.7|6747.9|6752.2|6749.4|6752.2|6749.4|6750.7|6747.9|24
1619761340000|2021-04-30 05:42:20|6751.7|6748.9|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|0
1619761350000|2021-04-30 05:42:30|6751.2|6748.4|6752.2|6749.4|6752.2|6749.4|6751.2|6748.4|0
1619761360000|2021-04-30 05:42:40|6751.7|6748.9|6752.2|6749.4|6752.2|6749.4|6751.7|6748.9|0
1619761370000|2021-04-30 05:42:50|6751.7|6748.9|6751.2|6748.4|6751.7|6748.9|6750.2|6747.4|5
1619761380000|2021-04-30 05:43:00|6749.7|6746.9|6749.2|6746.4|6749.7|6746.9|6748.2|6745.4|8
1619761390000|2021-04-30 05:43:10|6748.2|6745.4|6746.2|6743.4|6748.2|6745.4|6746.2|6743.4|23
1619761400000|2021-04-30 05:43:20|6745.8|6743|6745.2|6742.4|6747.2|6744.4|6744.8|6742|13
1619761410000|2021-04-30 05:43:30|6747.7|6744.9|6747.2|6744.4|6748.2|6745.4|6747.2|6744.4|11
1619761420000|2021-04-30 05:43:40|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6747.2|6744.4|0
1619761430000|2021-04-30 05:43:50|||||||||6
1619761440000|2021-04-30 05:44:00|6747.7|6744.9|6746.3|6743.5|6747.7|6744.9|6746.3|6743.5|6
1619761450000|2021-04-30 05:44:10|6746.7|6743.9|6745.2|6742.4|6746.7|6743.9|6745.2|6742.4|0
1619761460000|2021-04-30 05:44:20|6745.7|6742.9|6745.7|6742.9|6746.2|6743.4|6745.7|6742.9|0
1619761470000|2021-04-30 05:44:30|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|1
1619761480000|2021-04-30 05:44:40|6746.7|6743.9|6747.2|6744.4|6747.2|6744.4|6746.7|6743.9|4
1619761490000|2021-04-30 05:44:50|6746.8|6744|6747.2|6744.4|6747.2|6744.4|6746.7|6743.9|0
1619761500000|2021-04-30 05:45:00|6746.3|6743.5|6746.2|6743.4|6747.2|6744.4|6746.2|6743.4|2
1619761510000|2021-04-30 05:45:10|6745.7|6742.9|6746.2|6743.4|6746.2|6743.4|6745.3|6742.5|2
1619761520000|2021-04-30 05:45:20|6745.7|6742.9|6746.2|6743.4|6746.2|6743.4|6745.2|6742.4|3
1619761530000|2021-04-30 05:45:30|6745.8|6743|6746.2|6743.4|6746.2|6743.4|6745.7|6742.9|0
1619761540000|2021-04-30 05:45:40|6746.3|6743.5|6747.3|6744.5|6747.3|6744.5|6746.3|6743.5|3
1619761550000|2021-04-30 05:45:50|6747.7|6744.9|6747.7|6744.9|6747.7|6744.9|6747.2|6744.4|1
1619761560000|2021-04-30 05:46:00|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6747.7|6744.9|0
1619761570000|2021-04-30 05:46:10|6748.7|6745.9|6749.2|6746.4|6749.2|6746.4|6748.7|6745.9|1
1619761580000|2021-04-30 05:46:20|6749.7|6746.9|6751.2|6748.4|6751.2|6748.4|6749.7|6746.9|8
1619761590000|2021-04-30 05:46:30|6750.7|6747.9|6751.7|6748.9|6751.7|6748.9|6750.7|6747.9|5
1619761600000|2021-04-30 05:46:40|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6750.2|6747.4|1
1619761620000|2021-04-30 05:47:00|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6750.3|6747.5|3
1619761630000|2021-04-30 05:47:10|6751.3|6747.3|6751.7|6748.9|6751.7|6748.9|6750.3|6747.3|3
1619761640000|2021-04-30 05:47:20|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|0
1619761650000|2021-04-30 05:47:30|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6751.7|6748.9|0
1619761660000|2021-04-30 05:47:40|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|0
1619761670000|2021-04-30 05:47:50|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|17
1619761680000|2021-04-30 05:48:00|6752.7|6749.9|6753.2|6750.4|6753.2|6750.4|6752.3|6749.5|1
1619761690000|2021-04-30 05:48:10|||||||||1
1619761700000|2021-04-30 05:48:20|6752.7|6749.9|6753.2|6750.4|6753.2|6750.4|6752.7|6749.9|0
1619761710000|2021-04-30 05:48:30|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|0
1619761730000|2021-04-30 05:48:50|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|3
1619761740000|2021-04-30 05:49:00|6753.7|6750.9|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|0
1619761790000|2021-04-30 05:49:50|6753.7|6750.9|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|4
1619761800000|2021-04-30 05:50:00|||||||||2
1619761810000|2021-04-30 05:50:10|||||||||1
1619761830000|2021-04-30 05:50:30|6752.7|6749.9|6752.2|6749.4|6752.7|6749.9|6751.7|6748.9|4
1619761860000|2021-04-30 05:51:00|6752.7|6749.9|6753.7|6750.9|6753.7|6750.9|6752.7|6749.9|1
1619761870000|2021-04-30 05:51:10|6753.2|6750.4|6754.7|6751.9|6754.7|6751.9|6753.2|6750.4|3
1619761880000|2021-04-30 05:51:20|6755.7|6752.9|6754.7|6751.9|6756.2|6753.4|6754.7|6751.9|350
1619761890000|2021-04-30 05:51:30|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|0
1619761900000|2021-04-30 05:51:40|6755.7|6752.9|6755.7|6752.9|6756.7|6753.9|6754.2|6751.4|13
1619761910000|2021-04-30 05:51:50|6754.7|6751.9|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|2
1619761920000|2021-04-30 05:52:00|6754.7|6751.9|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|1
1619761930000|2021-04-30 05:52:10|6753.7|6750.9|6754.2|6751.4|6754.2|6751.4|6753.7|6750.9|1
1619761950000|2021-04-30 05:52:30|6754.7|6751.9|6755.7|6752.9|6755.7|6752.9|6754.7|6751.9|4
1619761960000|2021-04-30 05:52:40|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|4
1619761980000|2021-04-30 05:53:00|6754.7|6751.9|6755.7|6752.9|6755.7|6752.9|6754.7|6751.9|147
1619761990000|2021-04-30 05:53:10|||||||||5
1619762000000|2021-04-30 05:53:20|6756.2|6753.4|6756.2|6753.4|6756.2|6753.4|6756.2|6753.4|4
1619762010000|2021-04-30 05:53:30|6756.7|6753.9|6757.7|6754.9|6757.7|6754.9|6756.7|6753.9|2
1619762020000|2021-04-30 05:53:40|6757.2|6754.4|6758.2|6755.4|6758.2|6755.4|6757.2|6754.4|1
1619762030000|2021-04-30 05:53:50|6757.2|6754.4|6758.2|6755.4|6758.2|6755.4|6757.2|6754.4|51
1619762040000|2021-04-30 05:54:00|6758.7|6755.9|6757.7|6754.9|6758.7|6755.9|6757.7|6754.9|13
1619762050000|2021-04-30 05:54:10|||||||||32
1619762060000|2021-04-30 05:54:20|||||||||25
1619762070000|2021-04-30 05:54:30|6758.2|6755.4|6758.7|6755.9|6758.7|6755.9|6758.2|6755.4|1
1619762080000|2021-04-30 05:54:40|6759.7|6756.9|6759.2|6756.4|6759.7|6756.9|6759.2|6756.4|4
1619762090000|2021-04-30 05:54:50|6758.7|6755.9|6758.2|6755.4|6759.2|6756.4|6758.2|6755.4|42
1619762100000|2021-04-30 05:55:00|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|0
1619762110000|2021-04-30 05:55:10|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|1
1619762120000|2021-04-30 05:55:20|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|3
1619762130000|2021-04-30 05:55:30|||||||||5
1619762140000|2021-04-30 05:55:40|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|1
1619762150000|2021-04-30 05:55:50|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|0
1619762170000|2021-04-30 05:56:10|6758.7|6755.9|6759.7|6756.9|6759.7|6756.9|6758.7|6755.9|7
1619762180000|2021-04-30 05:56:20|6760.6|6757.8|6761.2|6758.4|6761.2|6758.4|6760.2|6757.4|20
1619762190000|2021-04-30 05:56:30|6761.7|6758.9|6762.2|6759.4|6762.7|6759.9|6761.7|6758.9|16
1619762200000|2021-04-30 05:56:40|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|7
1619762210000|2021-04-30 05:56:50|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|6762.2|6759.4|5
1619762220000|2021-04-30 05:57:00|6762.2|6759.4|6761.2|6758.4|6762.7|6759.9|6760.7|6757.9|35
1619762230000|2021-04-30 05:57:10|6760.7|6757.9|6760.1|6757.3|6761.2|6758.4|6759.7|6756.9|5
1619762240000|2021-04-30 05:57:20|6760.2|6757.4|6759.2|6756.4|6760.2|6757.4|6758.2|6755.4|5
1619762250000|2021-04-30 05:57:30|6759.7|6756.9|6759.2|6756.4|6759.7|6756.9|6758.7|6755.9|1
1619762260000|2021-04-30 05:57:40|6758.7|6755.9|6759.7|6756.9|6759.7|6756.9|6758.7|6755.9|0
1619762270000|2021-04-30 05:57:50|6760.2|6757.4|6760.7|6757.9|6760.7|6757.9|6759.2|6756.4|16
1619762280000|2021-04-30 05:58:00|||||||||2
1619762290000|2021-04-30 05:58:10|6760.2|6757.4|6760.2|6757.4|6760.7|6757.9|6760.2|6757.4|11
1619762320000|2021-04-30 05:58:40|6758.7|6755.9|6759.2|6756.4|6759.2|6756.4|6758.7|6755.9|25
1619762330000|2021-04-30 05:58:50|6758.2|6755.4|6759.2|6756.4|6759.2|6756.4|6758.2|6755.4|10
1619762340000|2021-04-30 05:59:00|6758.7|6755.9|6761.2|6758.4|6761.2|6758.4|6758.2|6755.4|12
1619762350000|2021-04-30 05:59:10|||||||||7
1619762360000|2021-04-30 05:59:20|||||||||1
1619762370000|2021-04-30 05:59:30|6760.7|6757.9|6761.2|6758.4|6761.2|6758.4|6760.7|6757.9|1
1619762380000|2021-04-30 05:59:40|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|6760.8|6758|33
1619762390000|2021-04-30 05:59:50|6762.2|6759.4|6761.2|6758.4|6762.2|6759.4|6761.2|6758.4|101
1619762400000|2021-04-30 06:00:00|6761.7|6758.9|6763.2|6760.4|6763.2|6760.4|6761.2|6758.4|34
1619762410000|2021-04-30 06:00:10|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|63
1619762420000|2021-04-30 06:00:20|6762.7|6759.9|6763.2|6760.4|6764.2|6761.4|6762.7|6759.9|20
1619762430000|2021-04-30 06:00:30|6762.7|6759.9|6763.2|6760.4|6763.2|6760.4|6762.7|6759.9|4
1619762440000|2021-04-30 06:00:40|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|0
1619762450000|2021-04-30 06:00:50|6764.7|6761.9|6763.7|6760.9|6764.7|6761.9|6763.7|6760.9|2
1619762460000|2021-04-30 06:01:00|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|3
1619762480000|2021-04-30 06:01:20|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|0
1619762490000|2021-04-30 06:01:30|6762.2|6759.4|6761.2|6758.4|6762.2|6759.4|6761.2|6758.4|10
1619762500000|2021-04-30 06:01:40|6760.7|6757.9|6761.7|6758.9|6761.7|6758.9|6759.7|6756.9|6
1619762510000|2021-04-30 06:01:50|6761.2|6758.4|6760.7|6757.9|6761.2|6758.4|6760.7|6757.9|2
1619762520000|2021-04-30 06:02:00|6760.2|6757.4|6759.7|6756.9|6760.7|6757.9|6759.2|6756.4|10
1619762530000|2021-04-30 06:02:10|6759.2|6756.4|6761.2|6758.4|6761.2|6758.4|6759.2|6756.4|42
1619762540000|2021-04-30 06:02:20|6760.7|6757.9|6761.7|6758.9|6761.7|6758.9|6759.7|6756.9|6
1619762550000|2021-04-30 06:02:30|||||||||2
1619762560000|2021-04-30 06:02:40|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|6
1619762570000|2021-04-30 06:02:50|6761.7|6758.9|6761.2|6758.4|6761.7|6758.9|6761.2|6758.4|8
1619762590000|2021-04-30 06:03:10|6761.7|6758.9|6764.2|6761.4|6765.3|6761.9|6761.7|6758.9|37
1619762600000|2021-04-30 06:03:20|6764.7|6761.9|6764.2|6761.4|6765.2|6762.4|6764.2|6761.4|0
1619762610000|2021-04-30 06:03:30|6764.7|6761.9|6765.2|6762.4|6765.7|6762.9|6764.7|6761.9|8
1619762620000|2021-04-30 06:03:40|6765.7|6762.9|6763.7|6760.9|6765.7|6762.9|6763.7|6760.9|10
1619762630000|2021-04-30 06:03:50|6764.2|6761.4|6765.2|6762.4|6765.2|6762.4|6764.2|6761.4|1
1619762640000|2021-04-30 06:04:00|6765.7|6762.9|6766.2|6763.4|6766.7|6763.9|6765.7|6762.9|19
1619762650000|2021-04-30 06:04:10|6765.7|6762.9|6767.7|6764.9|6768.2|6765.4|6765.7|6762.9|8
1619762660000|2021-04-30 06:04:20|||||||||4
1619762670000|2021-04-30 06:04:30|6767.2|6764.4|6766.2|6763.4|6767.7|6764.9|6766.2|6763.4|13
1619762680000|2021-04-30 06:04:40|6765.2|6762.4|6765.7|6762.9|6765.7|6762.9|6765.2|6762.4|3
1619762690000|2021-04-30 06:04:50|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|6764.7|6761.9|2
1619762700000|2021-04-30 06:05:00|6765.7|6762.9|6763.7|6760.9|6765.7|6762.9|6763.7|6760.9|3
1619762710000|2021-04-30 06:05:10|6764.7|6761.9|6764.2|6761.4|6764.7|6761.9|6764.2|6761.4|3
1619762720000|2021-04-30 06:05:20|6763.7|6760.9|6763.7|6760.9|6764.2|6761.4|6763.7|6760.9|70
1619762730000|2021-04-30 06:05:30|6763.2|6760.4|6762.7|6759.9|6763.7|6760.9|6762.7|6759.9|126
1619762740000|2021-04-30 06:05:40|6762.2|6759.4|6762.2|6759.4|6763.2|6760.4|6761.7|6758.9|102
1619762750000|2021-04-30 06:05:50|6761.7|6758.9|6762.2|6759.4|6762.3|6759.4|6761.7|6758.3|65
1619762760000|2021-04-30 06:06:00|6761.7|6758.9|6762.2|6759.4|6762.2|6759.4|6761.7|6758.9|94
1619762770000|2021-04-30 06:06:10|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|0
1619762780000|2021-04-30 06:06:20|6761.7|6758.9|6765.2|6762.4|6765.6|6762.8|6761.7|6758.9|5
1619762790000|2021-04-30 06:06:30|6765.7|6762.9|6764.2|6761.4|6765.7|6762.9|6764.2|6761.4|7
1619762820000|2021-04-30 06:07:00|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|6764.2|6761.4|0
1619762830000|2021-04-30 06:07:10|6764.2|6761.4|6764.2|6761.4|6764.7|6761.9|6764.2|6761.4|5
1619762850000|2021-04-30 06:07:30|6763.7|6760.9|6762.2|6759.4|6763.7|6760.9|6762.2|6759.4|12
1619762860000|2021-04-30 06:07:40|6761.7|6758.9|6760.7|6757.9|6761.7|6758.9|6760.2|6757.4|3
1619762870000|2021-04-30 06:07:50|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6759.7|6756.9|3
1619762880000|2021-04-30 06:08:00|6760.7|6757.9|6762.7|6759.9|6762.7|6759.9|6760.7|6757.9|8
1619762890000|2021-04-30 06:08:10|6762.2|6759.4|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|3
1619762900000|2021-04-30 06:08:20|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|6
1619762910000|2021-04-30 06:08:30|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|0
1619762930000|2021-04-30 06:08:50|||||||||2
1619762940000|2021-04-30 06:09:00|||||||||1
1619762960000|2021-04-30 06:09:20|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|12
1619762970000|2021-04-30 06:09:30|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|56
1619762980000|2021-04-30 06:09:40|6762.7|6759.9|6764.2|6761.4|6764.2|6761.4|6762.7|6759.9|11
1619763000000|2021-04-30 06:10:00|6763.7|6760.9|6762.2|6759.4|6763.7|6760.9|6761.7|6758.9|36
1619763010000|2021-04-30 06:10:10|6762.7|6759.9|6762.2|6759.4|6762.7|6759.9|6762.2|6759.4|14
1619763020000|2021-04-30 06:10:20|6762.7|6759.9|6761.7|6758.9|6762.7|6759.9|6761.7|6758.9|19
1619763030000|2021-04-30 06:10:30|6762.7|6759.9|6760.2|6757.4|6762.7|6759.9|6760.2|6757.4|30
1619763060000|2021-04-30 06:11:00|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|7
1619763070000|2021-04-30 06:11:10|||||||||4
1619763080000|2021-04-30 06:11:20|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|5
1619763090000|2021-04-30 06:11:30|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|0
1619763120000|2021-04-30 06:12:00|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|2
1619763130000|2021-04-30 06:12:10|6760.7|6757.9|6759.7|6756.9|6760.7|6757.9|6759.7|6756.9|2
1619763150000|2021-04-30 06:12:30|6761.7|6758.9|6762.2|6759.4|6762.7|6759.9|6761.7|6758.9|3
1619763160000|2021-04-30 06:12:40|||||||||1
1619763170000|2021-04-30 06:12:50|6761.7|6758.9|6762.7|6759.9|6762.7|6759.9|6761.7|6758.9|3
1619763190000|2021-04-30 06:13:10|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|2
1619763200000|2021-04-30 06:13:20|6764.7|6761.9|6765.2|6762.4|6765.7|6762.9|6764.7|6761.9|33
1619763210000|2021-04-30 06:13:30|6764.2|6761.4|6764.7|6761.9|6764.7|6761.9|6764.2|6761.4|1
1619763220000|2021-04-30 06:13:40|6765.2|6762.4|6764.7|6761.9|6765.2|6762.4|6764.7|6761.9|70
1619763230000|2021-04-30 06:13:50|||||||||1
1619763260000|2021-04-30 06:14:20|6765.6|6762.8|6765.2|6762.4|6765.7|6762.9|6765.2|6762.4|6
1619763270000|2021-04-30 06:14:30|6764.7|6761.9|6765.7|6762.9|6766.7|6763.9|6764.7|6761.9|30
1619763280000|2021-04-30 06:14:40|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|3
1619763290000|2021-04-30 06:14:50|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.2|6764.4|8
1619763300000|2021-04-30 06:15:00|6767.2|6764.4|6767.7|6764.9|6767.7|6764.9|6766.7|6763.9|8
1619763310000|2021-04-30 06:15:10|6767.6|6764.8|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|23
1619763320000|2021-04-30 06:15:20|6767.7|6764.9|6768.1|6765.3|6768.2|6765.4|6767.7|6764.9|3
1619763330000|2021-04-30 06:15:30|6767.7|6764.9|6768.6|6765.8|6768.6|6765.8|6767.6|6764.8|52
1619763340000|2021-04-30 06:15:40|6769.6|6766.8|6769.2|6766.4|6769.6|6766.8|6768.7|6765.9|8
1619763350000|2021-04-30 06:15:50|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|0
1619763360000|2021-04-30 06:16:00|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|0
1619763370000|2021-04-30 06:16:10|6769.1|6766.3|6769.2|6766.4|6769.6|6766.8|6769.1|6766.3|20
1619763380000|2021-04-30 06:16:20|||||||||6
1619763390000|2021-04-30 06:16:30|||||||||2
1619763400000|2021-04-30 06:16:40|6768.7|6765.9|6769.2|6766.4|6769.2|6766.4|6768.7|6765.9|5
1619763410000|2021-04-30 06:16:50|6769.7|6766.9|6770.2|6767.4|6770.2|6767.4|6769.7|6766.9|3
1619763420000|2021-04-30 06:17:00|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|0
1619763430000|2021-04-30 06:17:10|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|0
1619763440000|2021-04-30 06:17:20|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|11
1619763450000|2021-04-30 06:17:30|6768.6|6765.8|6769.2|6766.4|6769.2|6766.4|6768.6|6765.8|13
1619763460000|2021-04-30 06:17:40|6768.7|6765.9|6769.2|6766.4|6769.2|6766.4|6768.7|6765.9|7
1619763470000|2021-04-30 06:17:50|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|35
1619763480000|2021-04-30 06:18:00|6769.2|6766.4|6768.7|6765.9|6769.2|6766.4|6768.7|6765.9|10
1619763490000|2021-04-30 06:18:10|6768.6|6765.8|6766.2|6763.4|6768.6|6765.8|6764.7|6761.9|97
1619763500000|2021-04-30 06:18:20|||||||||66
1619763510000|2021-04-30 06:18:30|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|2
1619763520000|2021-04-30 06:18:40|6767.7|6764.9|6767.7|6764.9|6768.2|6765.4|6767.7|6764.9|13
1619763540000|2021-04-30 06:19:00|6768.2|6765.4|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|2
1619763550000|2021-04-30 06:19:10|6768.6|6765.8|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|2
1619763560000|2021-04-30 06:19:20|6768.7|6765.9|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|0
1619763570000|2021-04-30 06:19:30|6769.6|6766.8|6769.2|6766.4|6769.6|6766.8|6769.2|6766.4|10
1619763580000|2021-04-30 06:19:40|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|0
1619763590000|2021-04-30 06:19:50|6769.2|6766.4|6768.2|6765.4|6770.1|6767.3|6768.2|6765.4|11
1619763600000|2021-04-30 06:20:00|6768.6|6765.8|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|3
1619763620000|2021-04-30 06:20:20|6769.6|6766.8|6773.6|6770.8|6773.6|6770.8|6769.6|6766.8|86
1619763630000|2021-04-30 06:20:30|6773.7|6770.9|6772.6|6769.8|6773.7|6770.9|6772.6|6769.8|6
1619763640000|2021-04-30 06:20:40|||||||||7
1619763650000|2021-04-30 06:20:50|||||||||2
1619763660000|2021-04-30 06:21:00|6773.1|6770.3|6771.2|6768.4|6773.1|6770.3|6771.2|6768.4|16
1619763670000|2021-04-30 06:21:10|6771.1|6768.3|6770.2|6767.4|6771.1|6768.3|6770.2|6767.4|4
1619763680000|2021-04-30 06:21:20|6771.2|6767.2|6771.2|6768.4|6772.5|6769.7|6770.6|6767.2|75
1619763690000|2021-04-30 06:21:30|6771.1|6768.3|6770.6|6767.8|6771.1|6768.3|6770.2|6767.4|1
1619763700000|2021-04-30 06:21:40|6770.7|6767.9|6772.2|6769.4|6772.6|6769.8|6770.7|6767.9|31
1619763710000|2021-04-30 06:21:50|6772.6|6769.8|6771.7|6768.9|6772.6|6769.8|6771.7|6768.9|10
1619763720000|2021-04-30 06:22:00|6771.6|6768.8|6770.2|6767.4|6771.6|6768.8|6770.2|6767.4|18
1619763730000|2021-04-30 06:22:10|6769.7|6766.9|6770.2|6767.4|6770.6|6767.8|6769.6|6766.8|8
1619763740000|2021-04-30 06:22:20|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|2
1619763750000|2021-04-30 06:22:30|6771.6|6768.8|6772.1|6769.3|6772.2|6769.3|6770.6|6767.8|24
1619763760000|2021-04-30 06:22:40|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|13
1619763770000|2021-04-30 06:22:50|6772.6|6769.8|6772.6|6769.8|6773.6|6770.8|6772.2|6769.4|55
1619763780000|2021-04-30 06:23:00|6773.2|6770.4|6771.7|6768.9|6773.6|6770.8|6771.6|6768.8|36
1619763790000|2021-04-30 06:23:10|6772.7|6769.9|6773.6|6770.8|6773.6|6770.8|6772.7|6769.9|33
1619763800000|2021-04-30 06:23:20|6773.2|6770.4|6773.7|6770.9|6773.7|6770.9|6773.2|6770.4|12
1619763810000|2021-04-30 06:23:30|6773.6|6770.8|6773.2|6770.4|6773.6|6770.8|6773.2|6770.4|4
1619763820000|2021-04-30 06:23:40|6772.7|6769.9|6772.6|6769.8|6773.2|6770.4|6772.6|6769.8|26
1619763830000|2021-04-30 06:23:50|6772.7|6769.9|6773.6|6770.8|6773.6|6770.8|6772.6|6769.8|80
1619763840000|2021-04-30 06:24:00|6773.7|6770.9|6774.6|6771.8|6774.7|6771.9|6773.6|6770.8|47
1619763850000|2021-04-30 06:24:10|6774.7|6771.9|6774.7|6771.9|6775.2|6772.4|6773.7|6770.9|43
1619763860000|2021-04-30 06:24:20|6774.2|6771.4|6774.7|6771.9|6774.7|6771.9|6774.2|6771.4|2
1619763870000|2021-04-30 06:24:30|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|4
1619763880000|2021-04-30 06:24:40|6774.2|6771.4|6773.7|6770.9|6774.2|6771.4|6773.7|6770.9|6
1619763890000|2021-04-30 06:24:50|6773.2|6770.4|6775.2|6772.4|6775.2|6772.4|6772.7|6769.9|54
1619763900000|2021-04-30 06:25:00|6775.7|6772.9|6776.7|6773.9|6776.7|6773.9|6775.7|6772.9|49
1619763910000|2021-04-30 06:25:10|6777.2|6774.4|6777.7|6774.9|6777.7|6774.9|6776.2|6773.4|26
1619763920000|2021-04-30 06:25:20|6777.2|6774.4|6776.2|6773.4|6777.2|6774.4|6776.2|6773.4|3
1619763930000|2021-04-30 06:25:30|6775.7|6772.9|6777.2|6774.4|6777.2|6774.4|6775.7|6772.9|26
1619763940000|2021-04-30 06:25:40|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|37
1619763950000|2021-04-30 06:25:50|||||||||37
1619763960000|2021-04-30 06:26:00|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|36
1619763970000|2021-04-30 06:26:10|6773.8|6771|6773.6|6770.8|6773.8|6771|6772.7|6769.9|18
1619763980000|2021-04-30 06:26:20|6773.7|6770.9|6773.7|6770.9|6774.6|6771.8|6773.7|6770.9|3
1619763990000|2021-04-30 06:26:30|6773.2|6770.4|6772.7|6769.9|6773.2|6770.4|6772.7|6769.9|2
1619764000000|2021-04-30 06:26:40|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|3
1619764010000|2021-04-30 06:26:50|6772.7|6769.9|6771.7|6768.9|6772.7|6769.9|6771.2|6768.4|6
1619764020000|2021-04-30 06:27:00|6771.2|6768.4|6773.7|6770.9|6775.7|6770.9|6771.2|6765.7|69
1619764030000|2021-04-30 06:27:10|6773.2|6770.4|6771.7|6768.9|6773.2|6770.4|6771.7|6768.9|4
1619764040000|2021-04-30 06:27:20|6772.2|6769.4|6774.2|6771.4|6774.2|6771.4|6772.2|6769.4|10
1619764050000|2021-04-30 06:27:30|6773.7|6770.9|6774.2|6771.4|6775.2|6772.4|6773.7|6770.9|10
1619764060000|2021-04-30 06:27:40|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|1
1619764070000|2021-04-30 06:27:50|6772.7|6769.9|6773.2|6770.4|6773.7|6770.9|6772.7|6769.9|28
1619764080000|2021-04-30 06:28:00|6772.7|6769.9|6773.2|6770.4|6773.7|6770.9|6772.7|6769.9|2
1619764090000|2021-04-30 06:28:10|6772.7|6769.9|6772.2|6769.4|6774.2|6771.4|6771.7|6768.9|96
1619764100000|2021-04-30 06:28:20|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|2
1619764110000|2021-04-30 06:28:30|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|0
1619764120000|2021-04-30 06:28:40|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|0
1619764130000|2021-04-30 06:28:50|||||||||1
1619764140000|2021-04-30 06:29:00|6772.7|6769.9|6771.7|6768.9|6772.7|6769.9|6771.7|6768.9|4
1619764150000|2021-04-30 06:29:10|6771.2|6768.4|6773.7|6770.9|6773.7|6770.9|6770.7|6767.9|34
1619764160000|2021-04-30 06:29:20|6772.7|6769.9|6772.2|6769.4|6772.7|6769.9|6772.2|6769.4|40
1619764170000|2021-04-30 06:29:30|6771.7|6768.9|6772.2|6769.4|6772.2|6769.4|6771.7|6768.9|1
1619764180000|2021-04-30 06:29:40|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|3
1619764190000|2021-04-30 06:29:50|6771.2|6768.4|6771.7|6768.9|6771.7|6768.9|6770.7|6767.9|6
1619764200000|2021-04-30 06:30:00|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|2
1619764210000|2021-04-30 06:30:10|6769.7|6766.9|6771.2|6768.4|6771.7|6768.9|6769.7|6766.9|7
1619764220000|2021-04-30 06:30:20|6771.6|6768.8|6771.2|6768.4|6771.6|6768.8|6771.2|6768.4|4
1619764230000|2021-04-30 06:30:30|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|12
1619764240000|2021-04-30 06:30:40|6772.1|6769.3|6774.2|6771.4|6774.6|6771.8|6772.1|6769.3|32
1619764250000|2021-04-30 06:30:50|6774.7|6771.9|6772.2|6769.4|6774.7|6771.9|6772.2|6769.4|10
1619764260000|2021-04-30 06:31:00|6772.7|6769.9|6770.7|6767.9|6772.7|6769.9|6770.7|6767.9|4
1619764270000|2021-04-30 06:31:10|6771.2|6768.4|6770.7|6767.9|6771.2|6768.4|6770.7|6767.9|6
1619764280000|2021-04-30 06:31:20|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|1
1619764290000|2021-04-30 06:31:30|6769.7|6766.9|6771.7|6768.9|6771.7|6768.9|6769.7|6766.9|8
1619764300000|2021-04-30 06:31:40|6772.2|6769.4|6770.7|6767.9|6772.7|6769.9|6770.7|6767.9|4
1619764310000|2021-04-30 06:31:50|6772.6|6769.8|6771.7|6768.9|6772.7|6769.9|6771.7|6768.9|53
1619764320000|2021-04-30 06:32:00|6772.2|6769.4|6771.7|6768.9|6772.6|6769.8|6771.7|6768.9|16
1619764330000|2021-04-30 06:32:10|6771.2|6768.4|6770.2|6767.4|6771.2|6768.4|6769.7|6766.9|8
1619764340000|2021-04-30 06:32:20|6769.7|6766.9|6770.2|6767.4|6770.2|6767.4|6769.7|6766.9|3
1619764350000|2021-04-30 06:32:30|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|10
1619764360000|2021-04-30 06:32:40|6770.2|6767.4|6766.7|6763.9|6770.7|6767.9|6765.7|6762.9|131
1619764370000|2021-04-30 06:32:50|6768.6|6765.8|6767.7|6764.9|6768.6|6765.8|6766.2|6763.4|41
1619764380000|2021-04-30 06:33:00|6767.2|6764.4|6766.7|6763.9|6767.7|6764.9|6766.7|6763.9|3
1619764390000|2021-04-30 06:33:10|6766.2|6763.4|6768.6|6765.8|6768.6|6765.8|6765.7|6762.9|56
1619764400000|2021-04-30 06:33:20|6768.7|6765.9|6771.7|6768.9|6772.7|6769.9|6768.7|6765.9|22
1619764410000|2021-04-30 06:33:30|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|6
1619764420000|2021-04-30 06:33:40|6772.6|6769.8|6772.2|6769.4|6772.7|6769.9|6772.2|6769.4|5
1619764430000|2021-04-30 06:33:50|6771.7|6768.9|6771.7|6768.9|6772.2|6769.4|6770.7|6767.9|6
1619764440000|2021-04-30 06:34:00|6771.2|6768.4|6771.2|6768.4|6771.6|6768.8|6771.2|6768.4|1
1619764450000|2021-04-30 06:34:10|6770.6|6767.8|6772.1|6769.3|6772.1|6769.3|6770.6|6767.8|20
1619764460000|2021-04-30 06:34:20|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|2
1619764470000|2021-04-30 06:34:30|6770.1|6767.3|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|27
1619764480000|2021-04-30 06:34:40|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|4
1619764490000|2021-04-30 06:34:50|6770.7|6767.9|6768.1|6765.3|6772.2|6769.3|6768.1|6765.3|56
1619764500000|2021-04-30 06:35:00|6769.1|6766.3|6770.1|6767.3|6770.1|6767.3|6769.1|6766.3|17
1619764510000|2021-04-30 06:35:10|6770.6|6767.8|6771.1|6768.3|6771.6|6768.8|6770.6|6767.8|3
1619764520000|2021-04-30 06:35:20|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1619764530000|2021-04-30 06:35:30|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|4
1619764540000|2021-04-30 06:35:40|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|0
1619764560000|2021-04-30 06:36:00|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|2
1619764570000|2021-04-30 06:36:10|6770.6|6767.8|6769.6|6766.8|6770.6|6767.8|6769.1|6766.3|3
1619764580000|2021-04-30 06:36:20|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|1
1619764590000|2021-04-30 06:36:30|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6767.6|6764.8|8
1619764620000|2021-04-30 06:37:00|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|3
1619764630000|2021-04-30 06:37:10|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6765.6|6762.8|3
1619764640000|2021-04-30 06:37:20|||||||||6
1619764650000|2021-04-30 06:37:30|||||||||1
1619764660000|2021-04-30 06:37:40|6765.7|6762.9|6765.1|6762.3|6765.7|6762.9|6765.1|6762.3|1
1619764670000|2021-04-30 06:37:50|6765.6|6762.8|6765.1|6762.3|6767.6|6764.8|6764.7|6761.9|206
1619764680000|2021-04-30 06:38:00|6765.6|6762.8|6764.2|6761.4|6765.6|6762.8|6764.2|6761.4|4
1619764690000|2021-04-30 06:38:10|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|6764.2|6761.4|0
1619764700000|2021-04-30 06:38:20|6765.1|6762.3|6764.2|6761.4|6765.1|6762.3|6764.2|6761.4|5
1619764710000|2021-04-30 06:38:30|6763.7|6760.9|6763.7|6760.9|6764.7|6761.9|6762.7|6759.9|37
1619764720000|2021-04-30 06:38:40|6764.1|6761.3|6763.2|6760.4|6764.1|6761.3|6763.2|6760.4|3
1619764730000|2021-04-30 06:38:50|6763.6|6760.8|6764.2|6761.4|6764.2|6761.4|6763.6|6760.8|5
1619764740000|2021-04-30 06:39:00|6764.6|6761.8|6764.7|6761.9|6764.7|6761.9|6764.6|6761.8|2
1619764750000|2021-04-30 06:39:10|6765.1|6762.3|6764.7|6761.9|6765.6|6762.8|6764.7|6761.9|5
1619764760000|2021-04-30 06:39:20|6765.2|6762.4|6764.7|6761.9|6765.2|6762.4|6764.7|6761.9|43
1619764770000|2021-04-30 06:39:30|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|1
1619764780000|2021-04-30 06:39:40|6765.2|6762.4|6765.2|6762.4|6765.7|6762.9|6765.2|6762.4|1
1619764800000|2021-04-30 06:40:00|6765.7|6762.9|6766.2|6763.4|6766.2|6763.4|6765.7|6762.9|5
1619764820000|2021-04-30 06:40:20|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|1
1619764830000|2021-04-30 06:40:30|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|0
1619764840000|2021-04-30 06:40:40|6765.7|6762.9|6764.7|6761.9|6765.7|6762.9|6764.7|6761.9|2
1619764850000|2021-04-30 06:40:50|6766.1|6763.3|6765.7|6762.9|6766.1|6763.3|6765.2|6762.4|6
1619764860000|2021-04-30 06:41:00|6765.6|6762.8|6765.2|6762.4|6765.6|6762.8|6765.2|6762.4|1
1619764870000|2021-04-30 06:41:10|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|0
1619764890000|2021-04-30 06:41:30|6765.1|6762.3|6768.2|6765.4|6768.2|6765.4|6765.1|6762.3|10
1619764900000|2021-04-30 06:41:40|6767.7|6764.9|6768.2|6765.4|6768.2|6765.4|6767.7|6764.9|3
1619764920000|2021-04-30 06:42:00|6768.6|6765.8|6772.2|6769.4|6772.2|6769.4|6768.2|6765.4|15
1619764930000|2021-04-30 06:42:10|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6770.2|6767.4|11
1619764940000|2021-04-30 06:42:20|||||||||1
1619764950000|2021-04-30 06:42:30|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|0
1619764960000|2021-04-30 06:42:40|6771.2|6768.4|6772.2|6769.4|6773.7|6770.9|6771.2|6768.4|77
1619764970000|2021-04-30 06:42:50|6771.7|6768.9|6772.7|6769.9|6772.7|6769.9|6771.7|6768.9|2
1619764980000|2021-04-30 06:43:00|6771.7|6768.9|6772.7|6769.9|6772.7|6769.9|6771.7|6768.9|3
1619764990000|2021-04-30 06:43:10|6772.2|6769.4|6771.2|6768.4|6772.6|6769.8|6771.2|6768.4|21
1619765010000|2021-04-30 06:43:30|6770.7|6767.9|6770.2|6767.4|6770.7|6767.9|6770.2|6767.4|3
1619765020000|2021-04-30 06:43:40|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|5
1619765040000|2021-04-30 06:44:00|6771.2|6768.4|6769.7|6766.9|6771.2|6768.4|6769.7|6766.9|6
1619765060000|2021-04-30 06:44:20|6769.2|6766.4|6769.7|6766.9|6769.7|6766.9|6769.2|6766.4|0
1619765080000|2021-04-30 06:44:40|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|3
1619765100000|2021-04-30 06:45:00|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|0
1619765110000|2021-04-30 06:45:10|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|1
1619765130000|2021-04-30 06:45:30|6770.7|6767.9|6769.7|6766.9|6770.7|6767.9|6769.7|6766.9|2
1619765140000|2021-04-30 06:45:40|6770.7|6767.9|6769.7|6766.9|6770.7|6767.9|6769.7|6766.9|34
1619765150000|2021-04-30 06:45:50|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6769.7|6766.9|5
1619765160000|2021-04-30 06:46:00|||||||||3
1619765170000|2021-04-30 06:46:10|6771.7|6768.9|6771.2|6768.4|6771.7|6768.9|6771.2|6768.4|6
1619765190000|2021-04-30 06:46:30|6770.7|6767.9|6771.2|6768.4|6771.2|6768.4|6770.7|6767.9|43
1619765200000|2021-04-30 06:46:40|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|0
1619765230000|2021-04-30 06:47:10|6771.7|6768.9|6771.2|6768.4|6771.7|6768.9|6771.2|6768.4|11
1619765240000|2021-04-30 06:47:20|6771.7|6768.9|6772.2|6769.4|6772.7|6769.9|6771.7|6768.9|8
1619765250000|2021-04-30 06:47:30|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|0
1619765270000|2021-04-30 06:47:50|6771.7|6768.9|6773.2|6770.4|6773.7|6770.9|6771.7|6768.9|4
1619765290000|2021-04-30 06:48:10|6773.7|6770.9|6775.1|6772.3|6775.1|6772.3|6772.7|6769.9|13
1619765300000|2021-04-30 06:48:20|6774.7|6771.9|6774.7|6771.9|6775.1|6772.3|6774.7|6771.9|5
1619765310000|2021-04-30 06:48:30|||||||||1
1619765330000|2021-04-30 06:48:50|6774.2|6771.4|6774.7|6771.9|6774.7|6771.9|6774.2|6771.4|1
1619765340000|2021-04-30 06:49:00|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|19
1619765350000|2021-04-30 06:49:10|6773.7|6770.9|6773.2|6770.4|6773.7|6770.9|6772.7|6769.9|7
1619765360000|2021-04-30 06:49:20|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|0
1619765370000|2021-04-30 06:49:30|6773.2|6770.4|6773.2|6770.4|6773.7|6770.9|6773.2|6770.4|0
1619765380000|2021-04-30 06:49:40|6773.1|6770.3|6773.2|6770.4|6773.2|6770.4|6773.1|6770.3|12
1619765390000|2021-04-30 06:49:50|6772.7|6769.9|6774.2|6771.4|6776.2|6772.4|6772.7|6769.9|169
1619765400000|2021-04-30 06:50:00|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|7
1619765410000|2021-04-30 06:50:10|||||||||6
1619765430000|2021-04-30 06:50:30|6774.2|6771.4|6773.7|6770.9|6774.2|6771.4|6773.7|6770.9|1
1619765440000|2021-04-30 06:50:40|||||||||10
1619765450000|2021-04-30 06:50:50|||||||||1
1619765460000|2021-04-30 06:51:00|6774.1|6771.3|6774.2|6771.4|6774.7|6771.9|6774.1|6771.3|5
1619765470000|2021-04-30 06:51:10|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.2|6771.4|1
1619765480000|2021-04-30 06:51:20|6774.2|6771.4|6773.7|6770.9|6774.2|6771.4|6773.7|6770.9|5
1619765490000|2021-04-30 06:51:30|6774.1|6771.3|6774.2|6771.4|6774.2|6771.4|6773.7|6770.9|6
1619765510000|2021-04-30 06:51:50|6774.7|6771.9|6775.7|6772.9|6775.7|6772.9|6774.7|6771.9|5
1619765520000|2021-04-30 06:52:00|||||||||1
1619765530000|2021-04-30 06:52:10|||||||||2
1619765540000|2021-04-30 06:52:20|||||||||3
1619765550000|2021-04-30 06:52:30|6775.6|6772.8|6775.2|6772.4|6777.7|6774.9|6774.7|6771.9|59
1619765560000|2021-04-30 06:52:40|6775.7|6772.9|6775.2|6772.4|6775.7|6772.9|6775.2|6772.4|3
1619765570000|2021-04-30 06:52:50|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|1
1619765580000|2021-04-30 06:53:00|6775.1|6772.3|6775.7|6772.9|6775.7|6772.9|6775.1|6772.3|4
1619765590000|2021-04-30 06:53:10|6774.2|6771.4|6775.7|6772.9|6775.7|6772.9|6774.2|6771.4|34
1619765600000|2021-04-30 06:53:20|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|0
1619765610000|2021-04-30 06:53:30|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|2
1619765620000|2021-04-30 06:53:40|6777.2|6774.4|6777.2|6774.4|6777.7|6774.9|6777.2|6774.4|11
1619765630000|2021-04-30 06:53:50|6778.1|6775.3|6778.2|6775.4|6778.7|6775.9|6777.7|6774.9|18
1619765640000|2021-04-30 06:54:00|6777.7|6774.9|6777.2|6774.4|6777.7|6774.9|6777.2|6774.4|7
1619765650000|2021-04-30 06:54:10|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|0
1619765660000|2021-04-30 06:54:20|6778.1|6775.3|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|1
1619765670000|2021-04-30 06:54:30|6777.7|6774.9|6777.2|6774.4|6778.6|6775.8|6777.2|6774.4|25
1619765690000|2021-04-30 06:54:50|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|0
1619765700000|2021-04-30 06:55:00|6779.6|6776.8|6780.1|6777.3|6780.6|6777.8|6779.6|6776.8|82
1619765710000|2021-04-30 06:55:10|6780.6|6777.8|6780.2|6777.4|6780.6|6777.8|6780.2|6777.4|9
1619765720000|2021-04-30 06:55:20|6780.1|6777.3|6781.2|6778.4|6781.6|6778.8|6780.1|6777.3|8
1619765730000|2021-04-30 06:55:30|6781.1|6778.3|6779.1|6776.3|6781.1|6778.3|6779.1|6776.3|4
1619765740000|2021-04-30 06:55:40|6778.6|6775.8|6777.6|6774.8|6778.6|6775.8|6777.2|6774.4|1
1619765750000|2021-04-30 06:55:50|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|22
1619765760000|2021-04-30 06:56:00|6777.6|6774.8|6778.2|6775.4|6778.6|6775.8|6777.6|6774.8|20
1619765770000|2021-04-30 06:56:10|6778.1|6775.3|6778.2|6775.4|6778.6|6775.8|6778.1|6775.3|0
1619765780000|2021-04-30 06:56:20|6777.7|6774.9|6778.1|6775.3|6778.1|6775.3|6777.6|6774.8|28
1619765790000|2021-04-30 06:56:30|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6776.6|6773.8|3
1619765820000|2021-04-30 06:57:00|6777.2|6774.4|6777.2|6774.4|6777.6|6774.8|6777.2|6774.4|0
1619765830000|2021-04-30 06:57:10|6777.1|6774.3|6777.2|6774.4|6777.6|6774.8|6777.1|6774.3|1
1619765850000|2021-04-30 06:57:30|6777.1|6774.3|6774.6|6771.8|6777.1|6774.3|6773.7|6770.9|13
1619765860000|2021-04-30 06:57:40|6775.6|6772.8|6774.2|6771.4|6775.6|6772.8|6773.7|6770.9|39
1619765870000|2021-04-30 06:57:50|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6772.7|6769.9|17
1619765880000|2021-04-30 06:58:00|6773.2|6770.4|6772.6|6769.8|6773.2|6770.4|6772.2|6769.4|1
1619765890000|2021-04-30 06:58:10|6772.7|6769.9|6774.6|6771.8|6774.6|6771.8|6772.7|6769.9|50
1619765900000|2021-04-30 06:58:20|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|8
1619765910000|2021-04-30 06:58:30|6777.1|6774.3|6776.6|6773.8|6777.1|6774.3|6776.6|6773.8|15
1619765920000|2021-04-30 06:58:40|6777.1|6774.3|6776.6|6773.8|6777.1|6774.3|6776.6|6773.8|1
1619765940000|2021-04-30 06:59:00|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6775.6|6772.8|12
1619765950000|2021-04-30 06:59:10|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6775.6|6772.8|10
1619765960000|2021-04-30 06:59:20|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|3
1619765980000|2021-04-30 06:59:40|6774.7|6771.9|6773.2|6770.4|6774.7|6771.9|6773.2|6770.4|23
1619765990000|2021-04-30 06:59:50|6773.6|6770.8|6773.7|6770.9|6774.1|6771.3|6773.6|6770.8|4
1619766000000|2021-04-30 07:00:00|6773.6|6770.8|6773.6|6770.8|6774.6|6771.8|6772.2|6769.4|24
1619766010000|2021-04-30 07:00:10|6773.1|6770.3|6774.1|6771.3|6774.6|6771.8|6772.7|6769.9|13
1619766020000|2021-04-30 07:00:20|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6771.2|6768.4|108
1619766030000|2021-04-30 07:00:30|6773.7|6770.9|6773.6|6770.8|6774.6|6771.8|6773.6|6770.8|6
1619766050000|2021-04-30 07:00:50|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6773.6|6770.8|3
1619766060000|2021-04-30 07:01:00|6773.7|6770.9|6771.1|6768.3|6774.1|6771.3|6771.1|6768.3|29
1619766070000|2021-04-30 07:01:10|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|4
1619766080000|2021-04-30 07:01:20|6770.7|6767.9|6768.7|6765.9|6770.7|6767.9|6768.6|6765.8|10
1619766090000|2021-04-30 07:01:30|6769.1|6766.3|6770.1|6767.3|6770.1|6767.3|6768.2|6765.4|13
1619766100000|2021-04-30 07:01:40|6770.6|6767.8|6771.1|6768.3|6771.1|6768.3|6770.6|6767.8|3
1619766110000|2021-04-30 07:01:50|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|0
1619766120000|2021-04-30 07:02:00|6772.6|6769.8|6773.6|6770.8|6774.1|6771.3|6772.6|6769.8|4
1619766130000|2021-04-30 07:02:10|6773.2|6770.4|6771.7|6768.9|6773.6|6770.8|6771.7|6768.9|2
1619766140000|2021-04-30 07:02:20|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1619766150000|2021-04-30 07:02:30|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|0
1619766160000|2021-04-30 07:02:40|6772.6|6769.8|6772.2|6769.4|6772.7|6769.9|6771.7|6768.9|1
1619766170000|2021-04-30 07:02:50|6771.7|6768.9|6773.7|6770.9|6774.6|6771.8|6771.6|6768.8|43
1619766180000|2021-04-30 07:03:00|6773.6|6770.8|6774.7|6771.9|6775.6|6772.8|6773.6|6770.8|31
1619766190000|2021-04-30 07:03:10|6773.6|6770.8|6777.6|6774.8|6777.6|6774.8|6773.6|6770.8|36
1619766200000|2021-04-30 07:03:20|6777.2|6774.4|6777.6|6774.8|6777.6|6774.8|6776.6|6773.8|2
1619766210000|2021-04-30 07:03:30|6777.2|6774.4|6777.6|6774.8|6777.6|6774.8|6776.6|6773.8|53
1619766220000|2021-04-30 07:03:40|6777.7|6774.9|6778.1|6775.3|6778.6|6775.8|6777.6|6774.8|3
1619766230000|2021-04-30 07:03:50|6777.7|6774.9|6778.1|6775.3|6778.1|6775.3|6777.6|6774.8|2
1619766240000|2021-04-30 07:04:00|6778.6|6775.8|6777.7|6774.9|6778.6|6775.8|6777.7|6774.9|5
1619766250000|2021-04-30 07:04:10|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|0
1619766270000|2021-04-30 07:04:30|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.6|6773.8|52
1619766280000|2021-04-30 07:04:40|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|3
1619766300000|2021-04-30 07:05:00|6776.1|6773.3|6775.6|6772.8|6776.1|6773.3|6775.6|6772.8|17
1619766310000|2021-04-30 07:05:10|6775.1|6772.3|6774.7|6771.9|6775.6|6772.8|6774.7|6771.9|7
1619766320000|2021-04-30 07:05:20|6775.6|6772.8|6776.7|6773.9|6777.6|6774.8|6775.6|6772.8|15
1619766330000|2021-04-30 07:05:30|6777.1|6774.3|6777.1|6774.3|6777.6|6774.8|6776.6|6773.8|17
1619766340000|2021-04-30 07:05:40|6776.7|6773.9|6777.1|6774.3|6777.1|6774.3|6776.1|6773.3|3
1619766350000|2021-04-30 07:05:50|6776.7|6773.9|6776.1|6773.3|6776.7|6773.9|6776.1|6773.3|10
1619766360000|2021-04-30 07:06:00|6776.2|6773.4|6776.2|6773.4|6776.7|6773.9|6776.1|6773.3|25
1619766370000|2021-04-30 07:06:10|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|10
1619766380000|2021-04-30 07:06:20|6776.7|6773.9|6777.6|6774.8|6777.6|6774.8|6776.6|6773.8|14
1619766390000|2021-04-30 07:06:30|6777.1|6774.3|6777.1|6774.3|6777.6|6774.8|6776.6|6773.8|11
1619766400000|2021-04-30 07:06:40|6777.2|6774.4|6778.6|6775.8|6778.6|6775.8|6777.1|6774.3|17
1619766410000|2021-04-30 07:06:50|6779.1|6776.3|6784.6|6781.8|6786.1|6783.3|6779.1|6776.3|242
1619766420000|2021-04-30 07:07:00|6784.1|6781.3|6784.6|6781.8|6785.6|6782.8|6783.6|6780.8|109
1619766430000|2021-04-30 07:07:10|6784.2|6781.4|6783.6|6780.8|6785.1|6782.3|6783.6|6780.8|12
1619766440000|2021-04-30 07:07:20|6782.6|6779.8|6783.6|6780.8|6783.6|6780.8|6780.7|6777.9|116
1619766450000|2021-04-30 07:07:30|6783.1|6780.3|6780.6|6777.8|6784.1|6781.3|6780.6|6777.8|53
1619766460000|2021-04-30 07:07:40|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|9
1619766470000|2021-04-30 07:07:50|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|13
1619766480000|2021-04-30 07:08:00|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6781.7|6778.9|21
1619766490000|2021-04-30 07:08:10|6782.2|6779.4|6782.6|6779.8|6784.5|6781.7|6781.6|6778.8|70
1619766500000|2021-04-30 07:08:20|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|9
1619766510000|2021-04-30 07:08:30|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|13
1619766520000|2021-04-30 07:08:40|6782.1|6779.3|6781.7|6778.9|6782.1|6779.3|6781.7|6778.9|7
1619766530000|2021-04-30 07:08:50|6781.6|6778.8|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|13
1619766540000|2021-04-30 07:09:00|6781.1|6778.3|6782.1|6779.3|6782.1|6779.3|6780.6|6777.8|14
1619766550000|2021-04-30 07:09:10|6782.2|6779.4|6782.6|6779.8|6783.1|6780.3|6780.7|6777.9|29
1619766560000|2021-04-30 07:09:20|6782.2|6779.4|6782.1|6779.3|6782.6|6779.8|6781.6|6778.8|9
1619766570000|2021-04-30 07:09:30|6782.2|6779.4|6782.2|6779.4|6782.6|6779.8|6782.1|6779.3|7
1619766580000|2021-04-30 07:09:40|6782.6|6779.8|6782.2|6779.4|6782.6|6779.8|6782.2|6779.4|0
1619766590000|2021-04-30 07:09:50|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6781.7|6778.9|2
1619766600000|2021-04-30 07:10:00|6781.7|6778.9|6780.6|6777.8|6781.7|6778.9|6779.7|6776.9|30
1619766610000|2021-04-30 07:10:10|6780.7|6777.9|6782.2|6779.4|6782.6|6779.8|6780.7|6777.9|6
1619766620000|2021-04-30 07:10:20|6781.7|6778.9|6782.1|6779.3|6782.1|6779.3|6781.7|6778.9|1
1619766630000|2021-04-30 07:10:30|6781.7|6778.9|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|5
1619766640000|2021-04-30 07:10:40|6780.7|6777.9|6780.6|6777.8|6781.1|6778.3|6780.2|6777.4|4
1619766650000|2021-04-30 07:10:50|6780.2|6777.4|6780.6|6777.8|6780.6|6777.8|6779.7|6776.9|2
1619766660000|2021-04-30 07:11:00|6780.7|6777.9|6780.7|6777.9|6781.6|6778.8|6780.2|6777.4|7
1619766670000|2021-04-30 07:11:10|6780.6|6777.8|6779.7|6776.9|6780.7|6777.9|6779.7|6776.9|28
1619766680000|2021-04-30 07:11:20|6779.6|6776.8|6781.2|6778.4|6781.6|6778.8|6779.6|6776.8|22
1619766690000|2021-04-30 07:11:30|6780.7|6777.9|6781.1|6778.3|6781.1|6778.3|6780.7|6777.9|2
1619766700000|2021-04-30 07:11:40|6780.7|6777.9|6781.7|6778.9|6781.7|6778.9|6780.7|6777.9|0
1619766710000|2021-04-30 07:11:50|6781.6|6778.8|6782.1|6779.3|6782.2|6779.4|6781.6|6778.8|7
1619766720000|2021-04-30 07:12:00|6781.7|6778.9|6781.7|6778.9|6782.2|6779.4|6781.1|6778.3|25
1619766730000|2021-04-30 07:12:10|6782.1|6779.3|6784.1|6781.3|6784.2|6781.4|6781.6|6778.8|12
1619766740000|2021-04-30 07:12:20|6783.7|6780.9|6782.7|6779.9|6783.7|6780.9|6782.7|6779.9|11
1619766750000|2021-04-30 07:12:30|6783.2|6780.4|6781.7|6778.9|6783.2|6780.4|6781.7|6778.9|13
1619766760000|2021-04-30 07:12:40|6782.2|6779.4|6781.6|6778.8|6782.2|6779.4|6781.6|6778.8|14
1619766770000|2021-04-30 07:12:50|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|11
1619766780000|2021-04-30 07:13:00|6782.7|6779.9|6784.1|6781.3|6784.1|6781.3|6782.7|6779.9|11
1619766790000|2021-04-30 07:13:10|6783.7|6780.9|6783.1|6780.3|6784.1|6781.3|6783.1|6780.3|14
1619766800000|2021-04-30 07:13:20|6782.6|6779.8|6781.2|6778.4|6783.6|6780.8|6781.2|6778.4|13
1619766810000|2021-04-30 07:13:30|6781.1|6778.3|6781.1|6778.3|6781.2|6778.4|6781.1|6778.3|8
1619766820000|2021-04-30 07:13:40|6781.2|6778.4|6781.6|6778.8|6781.6|6778.8|6780.7|6777.9|15
1619766830000|2021-04-30 07:13:50|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|10
1619766840000|2021-04-30 07:14:00|6780.7|6777.9|6781.6|6778.8|6781.6|6778.8|6780.7|6777.9|12
1619766850000|2021-04-30 07:14:10|6781.2|6778.4|6782.7|6779.9|6782.7|6779.9|6781.2|6778.4|14
1619766860000|2021-04-30 07:14:20|6783.6|6780.8|6783.7|6780.9|6783.7|6780.9|6783.6|6780.8|5
1619766870000|2021-04-30 07:14:30|6784.1|6781.3|6783.6|6780.8|6784.1|6781.3|6783.6|6780.8|7
1619766880000|2021-04-30 07:14:40|6783.1|6780.3|6783.1|6780.3|6783.6|6780.8|6782.6|6779.8|5
1619766890000|2021-04-30 07:14:50|6783.6|6780.8|6782.1|6779.3|6783.6|6780.8|6781.6|6778.8|3
1619766900000|2021-04-30 07:15:00|6782.6|6779.8|6783.1|6780.3|6783.6|6780.8|6782.6|6779.8|13
1619766910000|2021-04-30 07:15:10|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1619766920000|2021-04-30 07:15:20|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|4
1619766940000|2021-04-30 07:15:40|6781.7|6778.9|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|3
1619766950000|2021-04-30 07:15:50|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|3
1619766960000|2021-04-30 07:16:00|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|3
1619766970000|2021-04-30 07:16:10|6782.6|6779.8|6783.1|6780.3|6783.1|6780.3|6782.6|6779.8|1
1619766980000|2021-04-30 07:16:20|6782.6|6779.8|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|3
1619766990000|2021-04-30 07:16:30|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|4
1619767000000|2021-04-30 07:16:40|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|12
1619767010000|2021-04-30 07:16:50|6782.6|6779.8|6781.7|6778.9|6782.6|6779.8|6781.7|6778.9|1
1619767020000|2021-04-30 07:17:00|6781.6|6778.8|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|1
1619767030000|2021-04-30 07:17:10|6781.6|6778.8|6779.7|6776.9|6782.1|6779.3|6779.7|6776.9|27
1619767040000|2021-04-30 07:17:20|6779.6|6776.8|6779.1|6776.3|6779.6|6776.8|6778.6|6775.8|4
1619767050000|2021-04-30 07:17:30|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|5
1619767060000|2021-04-30 07:17:40|6779.1|6776.3|6780.6|6777.8|6780.6|6777.8|6779.1|6776.3|6
1619767070000|2021-04-30 07:17:50|6781.1|6778.3|6780.7|6777.9|6781.6|6778.8|6780.6|6777.8|4
1619767080000|2021-04-30 07:18:00|6780.6|6777.8|6780.1|6777.3|6781.1|6778.3|6780.1|6777.3|5
1619767090000|2021-04-30 07:18:10|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|2
1619767100000|2021-04-30 07:18:20|6780.6|6777.8|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|5
1619767110000|2021-04-30 07:18:30|||||||||3
1619767120000|2021-04-30 07:18:40|6780.1|6777.3|6779.1|6776.3|6780.1|6777.3|6778.6|6775.8|7
1619767130000|2021-04-30 07:18:50|6779.6|6776.8|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|33
1619767140000|2021-04-30 07:19:00|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|7
1619767150000|2021-04-30 07:19:10|6780.6|6777.8|6782.1|6779.3|6782.1|6779.3|6780.6|6777.8|70
1619767160000|2021-04-30 07:19:20|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|3
1619767170000|2021-04-30 07:19:30|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|14
1619767180000|2021-04-30 07:19:40|6781.6|6778.8|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|7
1619767190000|2021-04-30 07:19:50|6780.1|6777.3|6779.1|6776.3|6780.1|6777.3|6779.1|6776.3|6
1619767200000|2021-04-30 07:20:00|6778.7|6775.9|6779.6|6776.8|6779.6|6776.8|6778.6|6775.8|4
1619767210000|2021-04-30 07:20:10|6779.1|6776.3|6779.1|6776.3|6779.1|6776.3|6778.6|6775.8|2
1619767220000|2021-04-30 07:20:20|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.1|6776.3|1
1619767230000|2021-04-30 07:20:30|6779.1|6776.3|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|4
1619767240000|2021-04-30 07:20:40|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|30
1619767250000|2021-04-30 07:20:50|6779.1|6776.3|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|4
1619767260000|2021-04-30 07:21:00|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|4
1619767270000|2021-04-30 07:21:10|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6780.1|6777.3|3
1619767280000|2021-04-30 07:21:20|||||||||1
1619767290000|2021-04-30 07:21:30|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|1
1619767310000|2021-04-30 07:21:50|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|3
1619767320000|2021-04-30 07:22:00|6779.6|6776.8|6780.1|6777.3|6780.6|6777.8|6779.6|6776.8|5
1619767330000|2021-04-30 07:22:10|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|0
1619767350000|2021-04-30 07:22:30|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|5
1619767360000|2021-04-30 07:22:40|6779.7|6776.9|6781.6|6778.8|6782.1|6779.3|6779.7|6776.9|15
1619767370000|2021-04-30 07:22:50|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|5
1619767380000|2021-04-30 07:23:00|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6782.1|6779.3|4
1619767390000|2021-04-30 07:23:10|6781.7|6778.9|6781.6|6778.8|6781.7|6778.9|6781.6|6778.8|3
1619767400000|2021-04-30 07:23:20|6779.7|6776.9|6778.1|6775.3|6779.7|6776.9|6777.6|6774.8|81
1619767410000|2021-04-30 07:23:30|6777.6|6774.8|6780.1|6777.3|6780.6|6777.8|6777.6|6774.8|12
1619767420000|2021-04-30 07:23:40|||||||||1
1619767430000|2021-04-30 07:23:50|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|4
1619767440000|2021-04-30 07:24:00|6782.6|6779.8|6783.6|6780.8|6783.6|6780.8|6782.1|6779.3|16
1619767450000|2021-04-30 07:24:10|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6783.6|6780.8|10
1619767460000|2021-04-30 07:24:20|6783.6|6780.8|6785.6|6782.8|6786.1|6783.3|6783.6|6780.8|32
1619767470000|2021-04-30 07:24:30|6786.1|6783.3|6786.2|6783.4|6787.1|6784.3|6786.1|6783.3|19
1619767480000|2021-04-30 07:24:40|6785.6|6782.8|6788.1|6785.3|6788.1|6785.3|6785.6|6782.8|241
1619767490000|2021-04-30 07:24:50|6787.6|6784.8|6786.6|6783.8|6787.6|6784.8|6785.6|6782.8|10
1619767500000|2021-04-30 07:25:00|6786.1|6783.3|6785.6|6782.8|6786.6|6783.8|6784.6|6781.8|43
1619767510000|2021-04-30 07:25:10|6785.1|6782.3|6785.1|6782.3|6785.6|6782.8|6785.1|6782.3|7
1619767530000|2021-04-30 07:25:30|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6783.6|6780.8|9
1619767540000|2021-04-30 07:25:40|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6784.1|6781.3|0
1619767550000|2021-04-30 07:25:50|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|2
1619767560000|2021-04-30 07:26:00|||||||||3
1619767590000|2021-04-30 07:26:30|6784.7|6781.9|6785.6|6782.8|6785.6|6782.8|6784.7|6781.9|3
1619767600000|2021-04-30 07:26:40|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|2
1619767610000|2021-04-30 07:26:50|6785.6|6782.8|6785.1|6782.3|6785.6|6782.8|6785.1|6782.3|3
1619767630000|2021-04-30 07:27:10|6785.6|6782.8|6784.6|6781.8|6785.6|6782.8|6784.6|6781.8|11
1619767640000|2021-04-30 07:27:20|||||||||6
1619767650000|2021-04-30 07:27:30|||||||||1
1619767660000|2021-04-30 07:27:40|||||||||15
1619767670000|2021-04-30 07:27:50|6782.1|6779.3|6783.1|6780.3|6783.6|6780.8|6781.6|6778.8|37
1619767680000|2021-04-30 07:28:00|6783.6|6780.8|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|9
1619767690000|2021-04-30 07:28:10|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|9
1619767700000|2021-04-30 07:28:20|6785.2|6782.4|6785.1|6782.3|6785.2|6782.4|6785.1|6782.3|3
1619767710000|2021-04-30 07:28:30|||||||||2
1619767720000|2021-04-30 07:28:40|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6783.6|6780.8|18
1619767730000|2021-04-30 07:28:50|||||||||35
1619767740000|2021-04-30 07:29:00|6783.6|6780.8|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|14
1619767750000|2021-04-30 07:29:10|||||||||8
1619767760000|2021-04-30 07:29:20|6783.6|6780.8|6782.6|6779.8|6784.1|6781.3|6782.6|6779.8|22
1619767770000|2021-04-30 07:29:30|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|7
1619767780000|2021-04-30 07:29:40|6783.6|6780.8|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|1
1619767790000|2021-04-30 07:29:50|||||||||2
1619767800000|2021-04-30 07:30:00|6783.6|6780.8|6784.6|6781.8|6785.6|6782.8|6783.6|6780.8|19
1619767810000|2021-04-30 07:30:10|6783.6|6780.8|6783.1|6780.3|6783.6|6780.8|6782.6|6779.8|16
1619767820000|2021-04-30 07:30:20|6782.7|6779.9|6782.6|6779.8|6783.6|6780.8|6781.6|6778.8|54
1619767830000|2021-04-30 07:30:30|6782.1|6779.3|6781.6|6778.8|6782.1|6779.3|6781.6|6778.8|16
1619767850000|2021-04-30 07:30:50|||||||||1
1619767860000|2021-04-30 07:31:00|||||||||9
1619767870000|2021-04-30 07:31:10|6780.6|6777.8|6783.6|6780.8|6783.6|6780.8|6780.1|6777.3|52
1619767880000|2021-04-30 07:31:20|6783.1|6780.3|6779.6|6776.8|6783.1|6780.3|6779.6|6776.8|65
1619767890000|2021-04-30 07:31:30|6778.7|6775.9|6778.1|6775.3|6778.7|6775.9|6777.6|6774.8|35
1619767900000|2021-04-30 07:31:40|6778.6|6775.8|6779.6|6776.8|6780.1|6777.3|6778.6|6775.8|85
1619767910000|2021-04-30 07:31:50|6779.1|6776.3|6777.6|6774.8|6779.1|6776.3|6777.6|6774.8|15
1619767920000|2021-04-30 07:32:00|6776.7|6773.9|6773.6|6770.8|6776.7|6773.9|6773.6|6770.8|84
1619767930000|2021-04-30 07:32:10|6772.7|6769.9|6768.6|6765.8|6773.6|6770.8|6767.1|6764.3|201
1619767940000|2021-04-30 07:32:20|6770.6|6767.8|6770.1|6767.3|6770.6|6767.8|6769.1|6766.3|125
1619767950000|2021-04-30 07:32:30|6769.7|6766.9|6768.6|6765.8|6769.7|6766.9|6768.1|6765.3|32
1619767960000|2021-04-30 07:32:40|6767.6|6764.8|6768.1|6765.3|6768.6|6765.8|6767.6|6764.8|9
1619767970000|2021-04-30 07:32:50|6768.6|6765.8|6770.6|6767.8|6770.6|6767.8|6768.1|6765.3|58
1619767980000|2021-04-30 07:33:00|||||||||3
1619767990000|2021-04-30 07:33:10|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6768.6|6765.8|9
1619768000000|2021-04-30 07:33:20|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.1|6765.3|5
1619768010000|2021-04-30 07:33:30|6768.1|6765.3|6769.1|6766.3|6769.1|6766.3|6768.1|6765.3|4
1619768020000|2021-04-30 07:33:40|6768.7|6765.9|6768.6|6765.8|6768.7|6765.9|6768.6|6765.8|2
1619768040000|2021-04-30 07:34:00|6769.1|6766.3|6770.1|6767.3|6770.6|6767.8|6769.1|6766.3|20
1619768050000|2021-04-30 07:34:10|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|1
1619768060000|2021-04-30 07:34:20|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|3
1619768070000|2021-04-30 07:34:30|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|13
1619768080000|2021-04-30 07:34:40|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6770.7|6767.9|4
1619768090000|2021-04-30 07:34:50|6771.6|6768.8|6770.6|6767.8|6771.6|6768.8|6770.6|6767.8|6
1619768100000|2021-04-30 07:35:00|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|1
1619768110000|2021-04-30 07:35:10|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|7
1619768130000|2021-04-30 07:35:30|6771.6|6768.8|6772.1|6769.3|6772.6|6769.8|6771.6|6768.8|4
1619768140000|2021-04-30 07:35:40|6772.6|6769.8|6772.1|6769.3|6772.6|6769.8|6771.6|6768.8|7
1619768150000|2021-04-30 07:35:50|6771.6|6768.8|6770.6|6767.8|6771.6|6768.8|6770.6|6767.8|7
1619768160000|2021-04-30 07:36:00|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.1|6768.3|10
1619768170000|2021-04-30 07:36:10|||||||||2
1619768180000|2021-04-30 07:36:20|6772.6|6769.8|6770.6|6767.8|6772.6|6769.8|6770.6|6767.8|32
1619768190000|2021-04-30 07:36:30|6771.1|6768.3|6770.6|6767.8|6771.1|6768.3|6770.6|6767.8|4
1619768200000|2021-04-30 07:36:40|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|1
1619768210000|2021-04-30 07:36:50|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|1
1619768220000|2021-04-30 07:37:00|6770.6|6767.8|6771.6|6768.8|6771.6|6768.8|6770.6|6767.8|7
1619768230000|2021-04-30 07:37:10|6771.1|6768.3|6770.6|6767.8|6771.6|6768.8|6770.6|6767.8|13
1619768240000|2021-04-30 07:37:20|6770.1|6767.3|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|23
1619768250000|2021-04-30 07:37:30|6768.6|6765.8|6766.1|6763.3|6768.6|6765.8|6766.1|6763.3|21
1619768260000|2021-04-30 07:37:40|6765.6|6762.8|6766.1|6763.3|6767.1|6764.3|6765.6|6762.8|12
1619768270000|2021-04-30 07:37:50|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|13
1619768280000|2021-04-30 07:38:00|6766.1|6763.3|6767.1|6764.3|6767.1|6764.3|6765.6|6762.8|10
1619768290000|2021-04-30 07:38:10|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|75
1619768300000|2021-04-30 07:38:20|6764.6|6761.8|6765.1|6762.3|6765.6|6762.8|6764.6|6761.8|8
1619768310000|2021-04-30 07:38:30|6765.6|6762.8|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|3
1619768320000|2021-04-30 07:38:40|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|1
1619768330000|2021-04-30 07:38:50|6766.1|6763.3|6765.6|6762.8|6766.1|6763.3|6765.6|6762.8|12
1619768340000|2021-04-30 07:39:00|6766.6|6763.8|6767.6|6764.8|6767.6|6764.8|6766.1|6763.3|3
1619768350000|2021-04-30 07:39:10|6767.1|6764.3|6765.1|6762.3|6767.1|6764.3|6765.1|6762.3|3
1619768360000|2021-04-30 07:39:20|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.1|6761.3|15
1619768370000|2021-04-30 07:39:30|6763.1|6760.3|6763.6|6760.8|6763.6|6760.8|6763.1|6760.3|18
1619768380000|2021-04-30 07:39:40|6764.6|6761.8|6764.6|6761.8|6765.1|6762.3|6764.1|6761.3|45
1619768390000|2021-04-30 07:39:50|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|3
1619768400000|2021-04-30 07:40:00|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6764.6|6761.8|4
1619768410000|2021-04-30 07:40:10|6765.6|6762.8|6766.6|6763.8|6767.1|6764.3|6765.1|6762.3|7
1619768420000|2021-04-30 07:40:20|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|2
1619768430000|2021-04-30 07:40:30|6767.6|6764.8|6767.6|6764.8|6768.1|6765.3|6767.1|6764.3|3
1619768440000|2021-04-30 07:40:40|6766.6|6763.8|6767.6|6764.8|6767.6|6764.8|6766.6|6763.8|26
1619768450000|2021-04-30 07:40:50|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|23
1619768460000|2021-04-30 07:41:00|6766.1|6763.3|6767.6|6764.8|6768.1|6765.3|6765.6|6762.8|7
1619768470000|2021-04-30 07:41:10|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6766.6|6763.8|4
1619768500000|2021-04-30 07:41:40|6766.6|6763.8|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|16
1619768510000|2021-04-30 07:41:50|6766.6|6763.8|6767.6|6764.8|6767.6|6764.8|6766.6|6763.8|14
1619768520000|2021-04-30 07:42:00|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|5
1619768530000|2021-04-30 07:42:10|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|12
1619768540000|2021-04-30 07:42:20|6769.1|6766.3|6769.1|6766.3|6769.6|6766.8|6768.6|6765.8|8
1619768550000|2021-04-30 07:42:30|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|27
1619768560000|2021-04-30 07:42:40|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|1
1619768570000|2021-04-30 07:42:50|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|8
1619768580000|2021-04-30 07:43:00|6769.6|6766.8|6771.1|6768.3|6771.6|6768.8|6769.6|6766.8|22
1619768590000|2021-04-30 07:43:10|6770.6|6767.8|6770.6|6767.8|6771.1|6768.3|6769.6|6766.8|54
1619768600000|2021-04-30 07:43:20|6770.1|6767.3|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|0
1619768610000|2021-04-30 07:43:30|6769.1|6766.3|6769.1|6766.3|6769.6|6766.8|6769.1|6766.3|7
1619768620000|2021-04-30 07:43:40|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|0
1619768630000|2021-04-30 07:43:50|6768.6|6765.8|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|8
1619768640000|2021-04-30 07:44:00|6769.6|6766.8|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|24
1619768650000|2021-04-30 07:44:10|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|6
1619768660000|2021-04-30 07:44:20|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|3
1619768670000|2021-04-30 07:44:30|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|1
1619768680000|2021-04-30 07:44:40|6770.6|6767.8|6771.1|6768.3|6771.6|6768.8|6770.6|6767.8|7
1619768690000|2021-04-30 07:44:50|6770.6|6767.8|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|58
1619768700000|2021-04-30 07:45:00|||||||||1
1619768710000|2021-04-30 07:45:10|||||||||2
1619768730000|2021-04-30 07:45:30|6769.1|6766.3|6765.1|6762.3|6769.6|6766.8|6764.6|6761.8|508
1619768740000|2021-04-30 07:45:40|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6764.6|6761.8|7
1619768750000|2021-04-30 07:45:50|6765.6|6762.8|6764.6|6761.8|6765.6|6762.8|6764.6|6761.8|3
1619768760000|2021-04-30 07:46:00|6765.1|6762.3|6764.6|6761.8|6765.1|6762.3|6763.6|6760.8|14
1619768780000|2021-04-30 07:46:20|6764.1|6761.3|6762.6|6759.8|6764.1|6761.3|6762.6|6759.8|4
1619768790000|2021-04-30 07:46:30|6763.1|6760.3|6763.6|6760.8|6763.6|6760.8|6763.1|6760.3|5
1619768800000|2021-04-30 07:46:40|6764.1|6761.3|6764.6|6761.8|6764.6|6761.8|6763.6|6760.8|6
1619768810000|2021-04-30 07:46:50|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6764.6|6761.8|4
1619768820000|2021-04-30 07:47:00|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.1|6761.3|1
1619768830000|2021-04-30 07:47:10|6764.1|6761.3|6763.6|6760.8|6764.1|6761.3|6762.6|6759.8|15
1619768840000|2021-04-30 07:47:20|6763.1|6760.3|6764.6|6761.8|6764.6|6761.8|6763.1|6760.3|4
1619768850000|2021-04-30 07:47:30|6763.6|6760.8|6765.1|6762.3|6765.1|6762.3|6763.6|6760.8|11
1619768860000|2021-04-30 07:47:40|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|0
1619768870000|2021-04-30 07:47:50|||||||||3
1619768880000|2021-04-30 07:48:00|6765.1|6762.3|6766.1|6763.3|6766.6|6763.8|6764.6|6761.8|59
1619768890000|2021-04-30 07:48:10|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|1
1619768900000|2021-04-30 07:48:20|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|1
1619768910000|2021-04-30 07:48:30|||||||||12
1619768920000|2021-04-30 07:48:40|||||||||12
1619768930000|2021-04-30 07:48:50|6764.6|6761.8|6765.6|6762.8|6765.6|6762.8|6764.1|6761.3|20
1619768940000|2021-04-30 07:49:00|6765.1|6762.3|6764.6|6761.8|6765.6|6762.8|6764.6|6761.8|4
1619768950000|2021-04-30 07:49:10|6765.1|6762.3|6766.1|6763.3|6767.1|6764.3|6764.6|6761.8|18
1619768960000|2021-04-30 07:49:20|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6764.1|6761.3|510
1619768970000|2021-04-30 07:49:30|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.1|6762.3|14
1619768980000|2021-04-30 07:49:40|6766.1|6763.3|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|3
1619768990000|2021-04-30 07:49:50|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.1|6763.3|13
1619769000000|2021-04-30 07:50:00|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6765.6|6762.8|10
1619769010000|2021-04-30 07:50:10|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|10
1619769020000|2021-04-30 07:50:20|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|0
1619769030000|2021-04-30 07:50:30|||||||||1
1619769040000|2021-04-30 07:50:40|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|7
1619769050000|2021-04-30 07:50:50|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|3
1619769060000|2021-04-30 07:51:00|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6765.6|6762.8|56
1619769070000|2021-04-30 07:51:10|6766.6|6763.8|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|18
1619769080000|2021-04-30 07:51:20|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.1|6763.3|1
1619769090000|2021-04-30 07:51:30|6767.6|6764.8|6767.6|6764.8|6768.6|6765.8|6767.6|6764.8|16
1619769110000|2021-04-30 07:51:50|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|5
1619769120000|2021-04-30 07:52:00|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|1
1619769130000|2021-04-30 07:52:10|6767.1|6764.3|6766.6|6763.8|6767.1|6764.3|6766.6|6763.8|5
1619769140000|2021-04-30 07:52:20|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|3
1619769150000|2021-04-30 07:52:30|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|35
1619769160000|2021-04-30 07:52:40|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|27
1619769170000|2021-04-30 07:52:50|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|4
1619769180000|2021-04-30 07:53:00|||||||||14
1619769190000|2021-04-30 07:53:10|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.1|6763.3|37
1619769200000|2021-04-30 07:53:20|||||||||18
1619769210000|2021-04-30 07:53:30|6766.6|6763.8|6767.6|6764.8|6767.6|6764.8|6766.1|6763.3|17
1619769220000|2021-04-30 07:53:40|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|12
1619769230000|2021-04-30 07:53:50|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|12
1619769240000|2021-04-30 07:54:00|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|30
1619769250000|2021-04-30 07:54:10|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|13
1619769260000|2021-04-30 07:54:20|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|16
1619769270000|2021-04-30 07:54:30|||||||||1
1619769280000|2021-04-30 07:54:40|6767.6|6764.8|6770.1|6767.3|6770.6|6767.8|6767.6|6764.8|23
1619769290000|2021-04-30 07:54:50|6770.6|6767.8|6771.6|6768.8|6772.1|6769.3|6770.6|6767.8|19
1619769300000|2021-04-30 07:55:00|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|64
1619769310000|2021-04-30 07:55:10|6770.6|6767.8|6770.6|6767.8|6771.6|6768.8|6769.6|6766.8|26
1619769320000|2021-04-30 07:55:20|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|2
1619769330000|2021-04-30 07:55:30|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|2
1619769340000|2021-04-30 07:55:40|6771.1|6768.3|6769.6|6766.8|6771.1|6768.3|6769.6|6766.8|17
1619769350000|2021-04-30 07:55:50|6770.1|6767.3|6771.6|6768.8|6771.6|6768.8|6770.1|6767.3|8
1619769360000|2021-04-30 07:56:00|6771.1|6768.3|6771.6|6768.8|6771.6|6768.8|6770.6|6767.8|48
1619769370000|2021-04-30 07:56:10|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6770.6|6767.8|5
1619769380000|2021-04-30 07:56:20|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|0
1619769390000|2021-04-30 07:56:30|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|5
1619769410000|2021-04-30 07:56:50|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6770.6|6767.8|28
1619769420000|2021-04-30 07:57:00|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|8
1619769430000|2021-04-30 07:57:10|6771.1|6768.3|6769.1|6766.3|6771.1|6768.3|6769.1|6766.3|19
1619769440000|2021-04-30 07:57:20|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|9
1619769450000|2021-04-30 07:57:30|6767.6|6764.8|6767.1|6764.3|6767.6|6764.8|6766.6|6763.8|9
1619769460000|2021-04-30 07:57:40|||||||||1
1619769480000|2021-04-30 07:58:00|||||||||20
1619769490000|2021-04-30 07:58:10|6767.6|6764.8|6768.1|6765.3|6768.6|6765.8|6767.6|6764.8|27
1619769500000|2021-04-30 07:58:20|6767.6|6764.8|6767.6|6764.8|6769.1|6766.3|6767.6|6764.8|58
1619769510000|2021-04-30 07:58:30|6767.1|6764.3|6769.6|6766.8|6769.6|6766.8|6767.1|6764.3|74
1619769520000|2021-04-30 07:58:40|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6768.6|6765.8|13
1619769530000|2021-04-30 07:58:50|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|17
1619769540000|2021-04-30 07:59:00|6768.6|6765.8|6770.1|6767.3|6770.1|6767.3|6768.6|6765.8|21
1619769550000|2021-04-30 07:59:10|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|46
1619769560000|2021-04-30 07:59:20|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|9
1619769570000|2021-04-30 07:59:30|6770.6|6767.8|6770.6|6767.8|6771|6768.2|6770.6|6767.8|34
1619769580000|2021-04-30 07:59:40|6771.6|6768.8|6769.6|6766.8|6771.6|6768.8|6769.6|6766.8|110
1619769590000|2021-04-30 07:59:50|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|10
1619769600000|2021-04-30 08:00:00|6769.5|6766.7|6764.6|6761.8|6769.5|6766.7|6764.6|6761.8|115
1619769610000|2021-04-30 08:00:10|6765.6|6762.8|6763.6|6760.8|6765.6|6762.8|6763.6|6760.8|20
1619769620000|2021-04-30 08:00:20|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6764.1|6761.3|87
1619769630000|2021-04-30 08:00:30|6766.1|6763.3|6765.1|6762.3|6766.1|6763.3|6764.6|6761.8|80
1619769640000|2021-04-30 08:00:40|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.1|6762.3|0
1619769650000|2021-04-30 08:00:50|6765.1|6762.3|6766.6|6763.8|6766.6|6763.8|6765.1|6762.3|13
1619769660000|2021-04-30 08:01:00|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|10
1619769670000|2021-04-30 08:01:10|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|0
1619769680000|2021-04-30 08:01:20|6766.1|6763.3|6766.6|6763.8|6766.6|6763.8|6766.1|6763.3|4
1619769690000|2021-04-30 08:01:30|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|7
1619769700000|2021-04-30 08:01:40|6765.1|6762.3|6766.1|6763.3|6766.6|6763.8|6765.1|6762.3|30
1619769710000|2021-04-30 08:01:50|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|2
1619769720000|2021-04-30 08:02:00|6765.1|6762.3|6764.6|6761.8|6765.6|6762.8|6764.6|6761.8|19
1619769730000|2021-04-30 08:02:10|6764.1|6761.3|6764.6|6761.8|6764.6|6761.8|6764.1|6761.3|12
1619769740000|2021-04-30 08:02:20|||||||||1
1619769750000|2021-04-30 08:02:30|6764.5|6761.7|6763.1|6760.3|6764.5|6761.7|6762.6|6759.8|13
1619769760000|2021-04-30 08:02:40|6763.6|6760.8|6763.1|6760.3|6763.6|6760.8|6761.6|6758.8|58
1619769770000|2021-04-30 08:02:50|6763.6|6760.8|6765.1|6762.3|6765.6|6762.8|6763.1|6760.3|64
1619769780000|2021-04-30 08:03:00|6765.5|6762.7|6766.6|6763.8|6766.6|6763.8|6764.6|6761.8|20
1619769790000|2021-04-30 08:03:10|6766.1|6763.3|6767.1|6764.3|6767.6|6764.8|6766.1|6763.3|19
1619769800000|2021-04-30 08:03:20|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|24
1619769810000|2021-04-30 08:03:30|6766.6|6763.8|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|50
1619769820000|2021-04-30 08:03:40|6764.6|6761.8|6765.6|6762.8|6765.6|6762.8|6764.6|6761.8|3
1619769830000|2021-04-30 08:03:50|6766.1|6763.3|6767.1|6764.3|6767.1|6764.3|6765.6|6762.8|5
1619769840000|2021-04-30 08:04:00|6767.6|6764.8|6768.1|6765.3|6768.1|6765.3|6766.6|6763.8|9
1619769850000|2021-04-30 08:04:10|6768|6765.2|6767.6|6764.8|6768|6765.2|6767.1|6764.3|24
1619769860000|2021-04-30 08:04:20|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|3
1619769880000|2021-04-30 08:04:40|6766.1|6763.3|6768.1|6765.3|6768.6|6765.8|6766.1|6763.3|23
1619769890000|2021-04-30 08:04:50|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|0
1619769900000|2021-04-30 08:05:00|6767.5|6764.7|6766.6|6763.8|6767.5|6764.7|6766.1|6763.3|22
1619769910000|2021-04-30 08:05:10|6767.5|6764.7|6767.1|6764.3|6767.5|6764.7|6767.1|6764.3|3
1619769920000|2021-04-30 08:05:20|6768.5|6765.7|6770.6|6767.8|6771.5|6768.7|6768.5|6765.7|25
1619769930000|2021-04-30 08:05:30|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|0
1619769940000|2021-04-30 08:05:40|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|27
1619769950000|2021-04-30 08:05:50|6771.1|6768.3|6771.6|6768.8|6772.1|6769.3|6771.1|6768.3|100
1619769960000|2021-04-30 08:06:00|6772.1|6769.3|6774.1|6771.3|6774.6|6771.8|6771.6|6768.8|90
1619769970000|2021-04-30 08:06:10|6773.6|6770.8|6773.1|6770.3|6774.1|6771.3|6773.1|6770.3|27
1619769980000|2021-04-30 08:06:20|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|2
1619769990000|2021-04-30 08:06:30|6774.5|6771.7|6773.6|6770.8|6774.5|6771.7|6773.6|6770.8|75
1619770000000|2021-04-30 08:06:40|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|16
1619770010000|2021-04-30 08:06:50|6773.5|6770.7|6774.6|6771.8|6776.5|6773.7|6773.5|6770.7|58
1619770020000|2021-04-30 08:07:00|6774.1|6771.3|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|2
1619770030000|2021-04-30 08:07:10|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|15
1619770040000|2021-04-30 08:07:20|6773.1|6770.3|6773.6|6770.8|6773.6|6770.8|6772.6|6769.8|4
1619770050000|2021-04-30 08:07:30|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|1
1619770060000|2021-04-30 08:07:40|6772.6|6769.8|6772.6|6769.8|6773.1|6770.3|6772.6|6769.8|4
1619770070000|2021-04-30 08:07:50|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6771.6|6768.8|9
1619770080000|2021-04-30 08:08:00|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1619770090000|2021-04-30 08:08:10|||||||||1
1619770100000|2021-04-30 08:08:20|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|13
1619770110000|2021-04-30 08:08:30|6773.1|6770.3|6773.6|6770.8|6774.6|6771.8|6772.6|6769.8|52
1619770120000|2021-04-30 08:08:40|6774.1|6771.3|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|5
1619770130000|2021-04-30 08:08:50|||||||||5
1619770140000|2021-04-30 08:09:00|6775.1|6772.3|6775.1|6772.3|6776.6|6773.8|6774.6|6771.8|116
1619770150000|2021-04-30 08:09:10|6775.6|6772.8|6774.6|6771.8|6775.6|6772.8|6774.6|6771.8|13
1619770160000|2021-04-30 08:09:20|6775.1|6772.3|6774.6|6771.8|6775.1|6772.3|6774.1|6771.3|13
1619770170000|2021-04-30 08:09:30|6774.5|6771.7|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|21
1619770180000|2021-04-30 08:09:40|6774.5|6771.7|6772.6|6769.8|6774.5|6771.7|6772.6|6769.8|31
1619770190000|2021-04-30 08:09:50|6772.1|6769.3|6768.6|6765.8|6772.1|6769.3|6768.6|6765.8|62
1619770200000|2021-04-30 08:10:00|6768.5|6765.7|6766.1|6763.3|6768.5|6765.7|6765.6|6762.8|15
1619770210000|2021-04-30 08:10:10|6765.6|6762.8|6766.1|6763.3|6766.6|6763.8|6765.1|6762.3|48
1619770220000|2021-04-30 08:10:20|6766.5|6763.7|6766.6|6763.8|6766.6|6763.8|6765.6|6762.8|18
1619770230000|2021-04-30 08:10:30|6767.1|6764.3|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|3
1619770240000|2021-04-30 08:10:40|6767.6|6764.8|6770.1|6767.3|6770.6|6767.8|6767.6|6764.8|98
1619770250000|2021-04-30 08:10:50|6769.6|6766.8|6768.6|6765.8|6771.1|6768.3|6767.6|6764.8|116
1619770260000|2021-04-30 08:11:00|6768.1|6765.3|6767.6|6764.8|6768.6|6765.8|6767.6|6764.8|6
1619770270000|2021-04-30 08:11:10|6768|6765.2|6766.6|6763.8|6768|6765.2|6766.6|6763.8|2
1619770280000|2021-04-30 08:11:20|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|1
1619770290000|2021-04-30 08:11:30|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|21
1619770300000|2021-04-30 08:11:40|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|2
1619770310000|2021-04-30 08:11:50|6767.6|6764.8|6769.6|6766.8|6769.6|6766.8|6767.6|6764.8|74
1619770320000|2021-04-30 08:12:00|6768.6|6765.8|6770.6|6767.8|6770.6|6767.8|6768.6|6765.8|25
1619770330000|2021-04-30 08:12:10|6770.1|6767.3|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|18
1619770340000|2021-04-30 08:12:20|6771.6|6768.8|6771.6|6768.8|6772.6|6769.8|6770.6|6767.8|195
1619770350000|2021-04-30 08:12:30|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|24
1619770360000|2021-04-30 08:12:40|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|11
1619770370000|2021-04-30 08:12:50|6773|6770.2|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|26
1619770380000|2021-04-30 08:13:00|6773.6|6770.8|6773.6|6770.8|6774.1|6771.3|6773.1|6770.3|68
1619770390000|2021-04-30 08:13:10|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|41
1619770400000|2021-04-30 08:13:20|6773.1|6770.3|6772.6|6769.8|6773.6|6770.8|6772.6|6769.8|8
1619770410000|2021-04-30 08:13:30|6772.1|6769.3|6772.1|6769.3|6772.6|6769.8|6771.6|6768.8|11
1619770420000|2021-04-30 08:13:40|6772.6|6769.8|6774.1|6771.3|6774.1|6771.3|6772.6|6769.8|6
1619770430000|2021-04-30 08:13:50|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|7
1619770440000|2021-04-30 08:14:00|6774.1|6771.3|6771.6|6768.8|6774.2|6771.3|6771.6|6768.8|108
1619770450000|2021-04-30 08:14:10|6771.1|6768.3|6772.6|6769.8|6772.6|6769.8|6771.1|6768.3|6
1619770460000|2021-04-30 08:14:20|6772.1|6769.3|6773.1|6770.3|6773.1|6770.3|6772.1|6769.3|6
1619770470000|2021-04-30 08:14:30|6772.6|6769.8|6773.6|6770.8|6773.6|6770.8|6772.6|6769.8|5
1619770480000|2021-04-30 08:14:40|6773.1|6770.3|6773.1|6770.3|6773.6|6770.8|6772.6|6769.8|7
1619770490000|2021-04-30 08:14:50|6772.6|6769.8|6770.6|6767.8|6772.6|6769.8|6770.6|6767.8|9
1619770500000|2021-04-30 08:15:00|6770.5|6767.7|6770.1|6767.3|6770.6|6767.8|6769.6|6766.8|12
1619770510000|2021-04-30 08:15:10|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|49
1619770520000|2021-04-30 08:15:20|6770.1|6767.3|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|2
1619770530000|2021-04-30 08:15:30|6770.5|6767.7|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|3
1619770540000|2021-04-30 08:15:40|6770.1|6767.3|6768.1|6765.3|6770.1|6767.3|6768.1|6765.3|9
1619770550000|2021-04-30 08:15:50|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|1
1619770560000|2021-04-30 08:16:00|6768.1|6765.3|6768.1|6765.3|6769.1|6766.3|6767.6|6764.8|18
1619770570000|2021-04-30 08:16:10|6767.6|6764.8|6768.1|6765.3|6768.6|6765.8|6767.6|6764.8|15
1619770580000|2021-04-30 08:16:20|6768.6|6765.8|6765.1|6762.3|6769.1|6766.3|6765.1|6762.3|103
1619770590000|2021-04-30 08:16:30|6765.6|6762.8|6766|6763.2|6766.6|6763.8|6765.1|6762.3|106
1619770600000|2021-04-30 08:16:40|6766.1|6763.3|6764.1|6761.3|6766.1|6763.3|6763.1|6760.3|90
1619770610000|2021-04-30 08:16:50|6763.6|6760.8|6764.6|6761.8|6764.6|6761.8|6763.1|6760.3|305
1619770620000|2021-04-30 08:17:00|6765.1|6762.3|6764.6|6761.8|6765.1|6762.3|6764.6|6761.8|1
1619770630000|2021-04-30 08:17:10|6765.1|6762.3|6766.1|6763.3|6766.1|6763.3|6764.6|6761.8|35
1619770640000|2021-04-30 08:17:20|6766.5|6763.7|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|31
1619770650000|2021-04-30 08:17:30|6766.5|6763.7|6766.6|6763.8|6766.6|6763.8|6766.5|6763.7|5
1619770660000|2021-04-30 08:17:40|6767.5|6764.7|6769.6|6766.8|6769.6|6766.8|6767.5|6764.7|79
1619770670000|2021-04-30 08:17:50|6770.1|6767.3|6770.6|6767.8|6771.1|6768.3|6770.1|6767.3|23
1619770680000|2021-04-30 08:18:00|6769.6|6766.8|6768.6|6765.8|6770|6767.2|6768.6|6765.8|10
1619770690000|2021-04-30 08:18:10|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|8
1619770700000|2021-04-30 08:18:20|6767.6|6764.8|6762.6|6759.8|6767.6|6764.8|6761.6|6758.8|193
1619770710000|2021-04-30 08:18:30|6762.1|6759.3|6763.6|6760.8|6764.5|6761.7|6762.1|6759.3|34
1619770720000|2021-04-30 08:18:40|6762.6|6759.8|6763.1|6760.3|6763.6|6760.8|6762.6|6759.8|39
1619770730000|2021-04-30 08:18:50|6762.6|6759.8|6762.1|6759.3|6762.6|6759.8|6762.1|6759.3|4
1619770740000|2021-04-30 08:19:00|6761.5|6758.7|6762|6759.2|6762.5|6759.7|6761.5|6758.7|10
1619770750000|2021-04-30 08:19:10|6761.6|6758.8|6761.6|6758.8|6762|6759.2|6760.6|6757.8|31
1619770770000|2021-04-30 08:19:30|6761.5|6758.7|6761.1|6758.3|6761.5|6758.7|6760.6|6757.8|120
1619770780000|2021-04-30 08:19:40|6761.5|6758.7|6761.1|6758.3|6762.5|6759.7|6761.1|6758.3|114
1619770790000|2021-04-30 08:19:50|6761.5|6758.7|6761.5|6758.7|6762.1|6759.3|6761.5|6758.7|30
1619770800000|2021-04-30 08:20:00|6761.6|6758.8|6761|6758.2|6762.1|6759.3|6760.6|6757.8|15
1619770810000|2021-04-30 08:20:10|6760.5|6757.7|6761|6758.2|6761.1|6758.3|6760.5|6757.7|27
1619770820000|2021-04-30 08:20:20|6760.6|6757.8|6761.6|6758.8|6761.6|6758.8|6760.6|6757.8|23
1619770830000|2021-04-30 08:20:30|6761.5|6758.7|6762.1|6759.3|6762.1|6759.3|6761.1|6758.3|215
1619770840000|2021-04-30 08:20:40|6762.5|6759.7|6762.1|6759.3|6762.5|6759.7|6762.1|6759.3|2
1619770850000|2021-04-30 08:20:50|6762.6|6759.8|6764|6761.2|6764|6761.2|6762.6|6759.8|81
1619770860000|2021-04-30 08:21:00|6764.1|6761.3|6763.1|6760.3|6764.5|6761.7|6763.1|6760.3|149
1619770870000|2021-04-30 08:21:10|6762.6|6759.8|6763.1|6760.3|6763.1|6760.3|6762.5|6759.7|7
1619770880000|2021-04-30 08:21:20|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|0
1619770890000|2021-04-30 08:21:30|6763.6|6760.8|6763.5|6760.7|6763.6|6760.8|6763.5|6760.7|5
1619770900000|2021-04-30 08:21:40|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|2
1619770910000|2021-04-30 08:21:50|6764.6|6761.8|6766.5|6763.7|6766.5|6763.7|6764.6|6761.8|24
1619770920000|2021-04-30 08:22:00|6766.6|6763.8|6767|6764.2|6767|6764.2|6766.5|6763.7|1
1619770930000|2021-04-30 08:22:10|6767.1|6764.3|6768.5|6765.7|6768.5|6765.7|6767.1|6764.3|7
1619770940000|2021-04-30 08:22:20|6768.6|6765.8|6768.6|6765.8|6769.5|6766.7|6767.5|6764.7|49
1619770950000|2021-04-30 08:22:30|6768.5|6765.7|6766.1|6763.3|6768.5|6765.7|6766.1|6763.3|7
1619770960000|2021-04-30 08:22:40|6765.6|6762.8|6765.1|6762.3|6766.1|6763.3|6764.5|6761.7|17
1619770970000|2021-04-30 08:22:50|6764.6|6761.8|6765.1|6762.3|6765.1|6762.3|6764.5|6761.7|5
1619770980000|2021-04-30 08:23:00|6764.6|6761.8|6766.1|6763.3|6766.1|6763.3|6764.6|6761.8|10
1619770990000|2021-04-30 08:23:10|6766.5|6763.7|6765.1|6762.3|6766.5|6763.7|6765.1|6762.3|17
1619771000000|2021-04-30 08:23:20|6765.5|6762.7|6765.6|6762.8|6765.6|6762.8|6765.1|6762.3|2
1619771010000|2021-04-30 08:23:30|6766|6763.2|6766.5|6763.7|6766.5|6763.7|6766|6763.2|8
1619771020000|2021-04-30 08:23:40|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|12
1619771030000|2021-04-30 08:23:50|6767.5|6764.7|6767.6|6764.8|6768.1|6765.3|6767.5|6764.7|11
1619771040000|2021-04-30 08:24:00|6768.1|6765.3|6766.6|6763.8|6768.5|6765.7|6766.6|6763.8|32
1619771050000|2021-04-30 08:24:10|6767|6764.2|6767.1|6764.3|6767.6|6764.8|6767|6764.2|8
1619771060000|2021-04-30 08:24:20|6766.6|6763.8|6765.6|6762.8|6766.6|6763.8|6765.6|6762.8|3
1619771070000|2021-04-30 08:24:30|6765.5|6762.7|6767.5|6764.7|6768.1|6765.3|6765.5|6762.7|37
1619771080000|2021-04-30 08:24:40|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.5|6764.7|9
1619771090000|2021-04-30 08:24:50|6768.1|6765.3|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|48
1619771100000|2021-04-30 08:25:00|6765.1|6762.3|6764.5|6761.7|6765.1|6762.3|6764.5|6761.7|66
1619771110000|2021-04-30 08:25:10|6764.6|6761.8|6764.1|6761.3|6765.1|6762.3|6764.1|6761.3|27
1619771120000|2021-04-30 08:25:20|6764.5|6761.7|6762.5|6759.7|6764.5|6761.7|6762.5|6759.7|27
1619771130000|2021-04-30 08:25:30|6762.1|6759.3|6763|6760.2|6763.5|6760.7|6761.5|6758.7|221
1619771140000|2021-04-30 08:25:40|6762.5|6759.7|6763|6760.2|6763|6760.2|6762.5|6759.7|3
1619771150000|2021-04-30 08:25:50|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763|6760.2|2
1619771160000|2021-04-30 08:26:00|6764|6761.2|6764.5|6761.7|6764.5|6761.7|6764|6761.2|58
1619771170000|2021-04-30 08:26:10|6765.5|6762.7|6762.1|6759.3|6765.5|6762.7|6762|6759.2|68
1619771180000|2021-04-30 08:26:20|6762|6759.2|6762|6759.2|6762.5|6759.7|6762|6759.2|8
1619771190000|2021-04-30 08:26:30|6762.5|6759.7|6760.5|6757.7|6762.5|6759.7|6760|6757.2|45
1619771200000|2021-04-30 08:26:40|6761.1|6758.3|6760.6|6757.8|6761.1|6758.3|6759.6|6756.8|32
1619771210000|2021-04-30 08:26:50|6760.5|6757.7|6759.5|6756.7|6760.5|6757.7|6759.5|6756.7|31
1619771220000|2021-04-30 08:27:00|6760.6|6757.8|6762.1|6759.3|6762.5|6759.7|6760.6|6757.8|257
1619771230000|2021-04-30 08:27:10|6761.6|6758.8|6762.5|6759.7|6762.5|6759.7|6761.5|6758.7|37
1619771240000|2021-04-30 08:27:20|6763|6760.2|6763.5|6760.7|6763.5|6760.7|6762.5|6759.7|30
1619771250000|2021-04-30 08:27:30|6764|6761.2|6765.5|6762.7|6766|6763.2|6764|6761.2|71
1619771260000|2021-04-30 08:27:40|6765|6762.2|6765|6762.2|6765.5|6762.7|6764.5|6761.7|16
1619771270000|2021-04-30 08:27:50|6765.5|6762.7|6764.5|6761.7|6765.5|6762.7|6763.5|6760.7|26
1619771280000|2021-04-30 08:28:00|6764.1|6761.3|6766.5|6763.7|6767|6764.2|6764.1|6761.3|64
1619771290000|2021-04-30 08:28:10|6767.5|6764.7|6768.5|6765.7|6769.5|6766.7|6766.5|6763.7|47
1619771300000|2021-04-30 08:28:20|6768|6765.2|6771.6|6768.8|6772.5|6769.7|6767.5|6764.7|156
1619771310000|2021-04-30 08:28:30|6771.5|6768.7|6771.5|6768.7|6772|6769.2|6770.5|6767.7|85
1619771320000|2021-04-30 08:28:40|6772|6769.2|6769.5|6766.7|6772|6769.2|6769.5|6766.7|41
1619771330000|2021-04-30 08:28:50|6770|6767.2|6769.5|6766.7|6770.5|6767.7|6768.5|6765.7|184
1619771340000|2021-04-30 08:29:00|6769.6|6766.8|6773.5|6770.7|6773.5|6770.7|6769.5|6766.7|239
1619771350000|2021-04-30 08:29:10|6774.5|6771.7|6773.5|6770.7|6775.5|6772.7|6773.5|6770.7|724
1619771360000|2021-04-30 08:29:20|6772.5|6769.7|6772.5|6769.7|6773.5|6770.7|6770.5|6767.7|276
1619771370000|2021-04-30 08:29:30|6773|6770.2|6772.5|6769.7|6773.5|6770.7|6771.5|6768.7|182
1619771380000|2021-04-30 08:29:40|6773.4|6770.6|6772.5|6769.7|6774.5|6771.7|6772.5|6769.7|425
1619771390000|2021-04-30 08:29:50|6773.4|6770.6|6766.5|6763.7|6773.5|6770.7|6766.5|6762.6|488
1619771400000|2021-04-30 08:30:00|6767.4|6764.6|6770|6767.2|6770|6767.2|6766.5|6763.7|138
1619771410000|2021-04-30 08:30:10|6770.1|6767.3|6772.5|6769.7|6772.5|6769.7|6770.1|6767.3|390
1619771420000|2021-04-30 08:30:20|6771.5|6768.7|6772|6769.2|6772.5|6769.7|6770.5|6767.7|241
1619771430000|2021-04-30 08:30:30|6771.5|6768.7|6766.5|6763.7|6771.5|6768.7|6766.5|6763.7|40
1619771440000|2021-04-30 08:30:40|6765.5|6762.7|6764.6|6761.8|6767.5|6764.7|6764.5|6761.7|117
1619771450000|2021-04-30 08:30:50|6765|6762.2|6766|6763.2|6766.5|6763.7|6764.5|6761.7|88
1619771460000|2021-04-30 08:31:00|6766.5|6763.7|6769|6766.2|6769.6|6766.8|6766.5|6763.7|82
1619771470000|2021-04-30 08:31:10|6768.5|6765.7|6769.5|6766.7|6770|6767.2|6768.5|6765.7|60
1619771480000|2021-04-30 08:31:20|6768|6765.2|6765.5|6762.7|6768|6765.2|6764.5|6761.7|116
1619771490000|2021-04-30 08:31:30|6765|6762.2|6763|6760.2|6765|6762.2|6761|6758.2|152
1619771500000|2021-04-30 08:31:40|6763.5|6760.7|6762|6759.2|6763.5|6760.7|6761.5|6758.7|45
1619771510000|2021-04-30 08:31:50|6762.5|6759.7|6764.5|6761.7|6764.5|6761.7|6762|6759.2|117
1619771520000|2021-04-30 08:32:00|6765|6762.2|6764.5|6761.7|6765|6762.2|6764.5|6761.7|23
1619771530000|2021-04-30 08:32:10|6765.5|6762.7|6767|6764.2|6767|6764.2|6765.5|6762.7|7
1619771540000|2021-04-30 08:32:20|6766.5|6763.7|6767|6764.2|6767.5|6764.7|6766.5|6763.7|15
1619771550000|2021-04-30 08:32:30|6766.5|6763.7|6767|6764.2|6767|6764.2|6766.5|6763.7|2
1619771560000|2021-04-30 08:32:40|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6766.5|6763.7|25
1619771570000|2021-04-30 08:32:50|6768.5|6765.7|6766|6763.2|6768.5|6765.7|6765|6762.2|166
1619771580000|2021-04-30 08:33:00|6766.5|6763.7|6767|6764.2|6767.5|6764.7|6766.5|6763.7|15
1619771590000|2021-04-30 08:33:10|6767.5|6764.7|6766|6763.2|6767.5|6764.7|6765.5|6762.7|33
1619771600000|2021-04-30 08:33:20|6766.5|6763.7|6766|6763.2|6766.5|6763.7|6765.5|6762.7|6
1619771610000|2021-04-30 08:33:30|6766.5|6763.7|6766|6763.2|6766.5|6763.7|6765.5|6762.7|77
1619771620000|2021-04-30 08:33:40|6766.5|6763.7|6767.5|6764.7|6767.5|6764.7|6766|6763.2|136
1619771630000|2021-04-30 08:33:50|6767|6764.2|6767|6764.2|6767.5|6764.7|6767|6764.2|10
1619771640000|2021-04-30 08:34:00|6767.5|6764.7|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|35
1619771650000|2021-04-30 08:34:10|6767|6764.2|6766.5|6763.7|6767|6764.2|6765.6|6762.8|66
1619771660000|2021-04-30 08:34:20|||||||||22
1619771670000|2021-04-30 08:34:30|6765.5|6762.7|6765.5|6762.7|6765.5|6762.7|6764.5|6761.7|149
1619771680000|2021-04-30 08:34:40|6766|6763.2|6766|6763.2|6766|6763.2|6766|6763.2|16
1619771690000|2021-04-30 08:34:50|6765.5|6762.7|6765|6762.2|6766|6763.2|6765|6762.2|192
1619771700000|2021-04-30 08:35:00|6765.5|6762.7|6764.5|6761.7|6765.5|6762.7|6764.5|6761.7|1
1619771710000|2021-04-30 08:35:10|6763.5|6760.7|6764.5|6761.7|6764.5|6761.7|6763.5|6760.7|9
1619771720000|2021-04-30 08:35:20|6764|6761.2|6765.5|6762.7|6765.5|6762.7|6764|6761.2|33
1619771730000|2021-04-30 08:35:30|6765|6762.2|6765.5|6762.7|6765.5|6762.7|6765|6762.2|1
1619771740000|2021-04-30 08:35:40|||||||||1
1619771750000|2021-04-30 08:35:50|6766|6763.2|6766|6763.2|6766|6763.2|6766|6763.2|3
1619771760000|2021-04-30 08:36:00|6766.5|6763.7|6765.5|6762.7|6766.5|6763.7|6764.5|6761.7|65
1619771770000|2021-04-30 08:36:10|6766|6763.2|6766.5|6763.7|6766.5|6763.7|6766|6763.2|5
1619771780000|2021-04-30 08:36:20|6765.5|6762.7|6766.5|6763.7|6766.5|6763.7|6765.5|6762.7|27
1619771790000|2021-04-30 08:36:30|6767.5|6764.7|6766.5|6763.7|6767.5|6764.7|6766.5|6763.7|12
1619771800000|2021-04-30 08:36:40|6766|6763.2|6768|6765.2|6768.5|6765.7|6765.5|6762.7|86
1619771810000|2021-04-30 08:36:50|6767.5|6764.7|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|8
1619771820000|2021-04-30 08:37:00|6767|6764.2|6766.5|6763.7|6767|6764.2|6766.5|6763.7|13
1619771830000|2021-04-30 08:37:10|6767|6764.2|6767|6764.2|6767.5|6764.7|6766.5|6763.7|24
1619771840000|2021-04-30 08:37:20|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|71
1619771850000|2021-04-30 08:37:30|6768.5|6765.7|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|65
1619771860000|2021-04-30 08:37:40|6767|6764.2|6766.5|6763.7|6767|6764.2|6766.5|6763.7|14
1619771870000|2021-04-30 08:37:50|6766|6763.2|6766.5|6763.7|6766.5|6763.7|6766|6763.2|13
1619771880000|2021-04-30 08:38:00|6766|6763.2|6761.5|6758.7|6766|6763.2|6761.5|6758.7|39
1619771890000|2021-04-30 08:38:10|6762|6759.2|6759.5|6756.7|6762.5|6759.7|6758.5|6755.7|120
1619771900000|2021-04-30 08:38:20|6760|6757.2|6759.5|6756.7|6760|6757.2|6758|6755.2|35
1619771910000|2021-04-30 08:38:30|6760|6757.2|6760.5|6757.7|6760.5|6757.7|6758.5|6755.7|36
1619771920000|2021-04-30 08:38:40|6760|6757.2|6759|6756.2|6760|6757.2|6759|6756.2|114
1619771930000|2021-04-30 08:38:50|6758.5|6755.7|6760|6757.2|6760|6757.2|6758.5|6755.7|17
1619771940000|2021-04-30 08:39:00|6759.5|6756.7|6760.5|6757.7|6760.5|6757.7|6759.5|6756.7|11
1619771950000|2021-04-30 08:39:10|6759.5|6756.7|6760|6757.2|6760.5|6757.7|6758.5|6755.7|16
1619771960000|2021-04-30 08:39:20|6759.5|6756.7|6759|6756.2|6759.5|6756.7|6759|6756.2|18
1619771970000|2021-04-30 08:39:30|6759.5|6756.7|6759|6756.2|6759.5|6756.7|6759|6756.2|3
1619771980000|2021-04-30 08:39:40|6758.5|6755.7|6752.5|6749.7|6758.5|6755.7|6752|6749.2|100
1619771990000|2021-04-30 08:39:50|6751.5|6748.7|6750|6747.2|6751.5|6748.7|6749.5|6746.7|453
1619772000000|2021-04-30 08:40:00|6749.5|6746.7|6752|6749.2|6752.5|6749.7|6749.5|6746.7|90
1619772010000|2021-04-30 08:40:10|6752.5|6749.7|6753|6750.2|6753|6750.2|6751.5|6748.7|87
1619772020000|2021-04-30 08:40:20|6753.5|6750.7|6754.9|6752.1|6754.9|6752.1|6752.5|6749.7|65
1619772030000|2021-04-30 08:40:30|6755|6752.2|6754|6751.2|6755.5|6752.7|6753.5|6750.7|28
1619772040000|2021-04-30 08:40:40|6754.5|6751.7|6754.5|6751.7|6755.5|6752.7|6754|6751.2|31
1619772050000|2021-04-30 08:40:50|6755.5|6752.7|6753.4|6750.6|6755.5|6752.7|6752.5|6749.7|100
1619772060000|2021-04-30 08:41:00|6753.5|6750.7|6753.4|6750.6|6753.5|6750.7|6751.5|6748.7|117
1619772070000|2021-04-30 08:41:10|6753.5|6750.7|6755|6752.2|6755.5|6752.7|6753.5|6750.7|4
1619772080000|2021-04-30 08:41:20|6755.5|6752.7|6755|6752.2|6755.5|6752.7|6755|6752.2|5
1619772090000|2021-04-30 08:41:30|6754.5|6751.7|6754.9|6752.1|6754.9|6752.1|6753.5|6750.7|104
1619772100000|2021-04-30 08:41:40|6754.5|6751.7|6753.5|6750.7|6754.9|6752.1|6753.5|6750.7|5
1619772110000|2021-04-30 08:41:50|6754.4|6751.6|6753.5|6750.7|6754.4|6751.6|6753.4|6750.6|19
1619772120000|2021-04-30 08:42:00|6753.9|6751.1|6754|6751.2|6754.5|6751.7|6753.9|6751.1|7
1619772130000|2021-04-30 08:42:10|6754.5|6751.7|6756|6753.2|6756|6753.2|6754.5|6751.7|6
1619772140000|2021-04-30 08:42:20|6755.5|6752.7|6756.5|6753.7|6757.5|6754.7|6755.5|6752.7|42
1619772150000|2021-04-30 08:42:30|6757.5|6754.7|6754.5|6751.7|6757.5|6754.7|6753.5|6750.7|141
1619772160000|2021-04-30 08:42:40|6753.5|6750.7|6754.5|6751.7|6754.5|6751.7|6753.5|6750.7|43
1619772170000|2021-04-30 08:42:50|6754|6751.2|6754|6751.2|6754.5|6751.7|6753.5|6750.7|26
1619772180000|2021-04-30 08:43:00|6754.5|6751.7|6754.5|6751.7|6755.5|6752.7|6754|6751.2|81
1619772190000|2021-04-30 08:43:10|6755|6752.2|6755.5|6752.7|6755.5|6752.7|6753.5|6750.7|61
1619772200000|2021-04-30 08:43:20|6756.5|6753.7|6755.5|6752.7|6756.5|6753.7|6755.5|6752.7|28
1619772210000|2021-04-30 08:43:30|6754.6|6751.8|6753.5|6750.7|6754.6|6751.8|6753.5|6750.7|12
1619772220000|2021-04-30 08:43:40|6754|6751.2|6754.5|6751.7|6754.5|6751.7|6754|6751.2|49
1619772230000|2021-04-30 08:43:50|6754|6751.2|6754|6751.2|6754.5|6751.7|6754|6751.2|8
1619772240000|2021-04-30 08:44:00|6754.5|6751.7|6753.5|6750.7|6754.5|6751.7|6752.5|6749.7|19
1619772250000|2021-04-30 08:44:10|||||||||21
1619772260000|2021-04-30 08:44:20|6754|6751.2|6753.5|6750.7|6754|6751.2|6753.5|6750.7|69
1619772270000|2021-04-30 08:44:30|||||||||12
1619772280000|2021-04-30 08:44:40|6753|6750.2|6753.5|6750.7|6753.5|6750.7|6752.5|6749.7|20
1619772290000|2021-04-30 08:44:50|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|14
1619772300000|2021-04-30 08:45:00|6753.5|6750.7|6754.5|6751.7|6754.5|6751.7|6753.5|6750.7|53
1619772310000|2021-04-30 08:45:10|6754|6751.2|6753.5|6750.7|6754.5|6751.7|6753.5|6750.7|51
1619772320000|2021-04-30 08:45:20|6752.5|6749.7|6753.5|6750.7|6753.5|6750.7|6752.5|6749.7|64
1619772330000|2021-04-30 08:45:30|6753|6750.2|6754.5|6751.7|6754.5|6751.7|6753|6750.2|34
1619772340000|2021-04-30 08:45:40|6754.6|6751.8|6754.5|6751.7|6756.5|6753.7|6754.5|6751.7|41
1619772350000|2021-04-30 08:45:50|6754|6751.2|6754.5|6751.7|6754.5|6751.7|6754|6751.2|49
1619772360000|2021-04-30 08:46:00|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|6754|6751.2|277
1619772370000|2021-04-30 08:46:10|6754.5|6751.7|6757.5|6754.7|6757.5|6754.7|6754|6751.2|128
1619772380000|2021-04-30 08:46:20|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|6758|6755.2|53
1619772390000|2021-04-30 08:46:30|6759|6756.2|6760|6757.2|6760.5|6757.7|6759|6756.2|45
1619772400000|2021-04-30 08:46:40|6760.5|6757.7|6760|6757.2|6760.5|6757.7|6760|6757.2|11
1619772410000|2021-04-30 08:46:50|6759.5|6756.7|6760|6757.2|6760|6757.2|6759.5|6756.7|21
1619772420000|2021-04-30 08:47:00|6761|6758.2|6761|6758.2|6761.5|6758.7|6760.5|6757.7|10
1619772430000|2021-04-30 08:47:10|6761.5|6758.7|6763|6760.2|6764.4|6761.6|6761.5|6758.7|310
1619772440000|2021-04-30 08:47:20|6762.5|6759.7|6763.5|6760.7|6763.5|6760.7|6762.5|6759.7|62
1619772450000|2021-04-30 08:47:30|6762|6759.2|6762.5|6759.7|6763.4|6760.6|6762|6759.2|84
1619772460000|2021-04-30 08:47:40|6763|6760.2|6762|6759.2|6763.5|6760.7|6762|6759.2|31
1619772470000|2021-04-30 08:47:50|6761.5|6758.7|6762.5|6759.7|6762.5|6759.7|6761.5|6758.7|8
1619772480000|2021-04-30 08:48:00|6762.9|6760.1|6761.5|6758.7|6762.9|6760.1|6761.5|6758.7|7
1619772490000|2021-04-30 08:48:10|6762|6759.2|6762|6759.2|6762|6759.2|6762|6759.2|16
1619772500000|2021-04-30 08:48:20|6762.5|6759.7|6761.5|6758.7|6762.5|6759.7|6761.5|6758.7|1
1619772510000|2021-04-30 08:48:30|6761|6758.2|6761.5|6758.7|6761.9|6759.1|6760.5|6757.7|50
1619772520000|2021-04-30 08:48:40|6761|6758.2|6760|6757.2|6761|6758.2|6760|6757.2|27
1619772530000|2021-04-30 08:48:50|||||||||5
1619772540000|2021-04-30 08:49:00|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|1
1619772550000|2021-04-30 08:49:10|6762.4|6759.6|6762|6759.2|6762.5|6759.7|6761.5|6758.7|7
1619772560000|2021-04-30 08:49:20|6761.5|6758.7|6759.4|6756.6|6761.5|6758.7|6758.5|6755.7|56
1619772570000|2021-04-30 08:49:30|6759.5|6756.7|6761.4|6758.6|6761.4|6758.6|6759.5|6756.7|30
1619772580000|2021-04-30 08:49:40|6762|6759.2|6764|6761.2|6764|6761.2|6761|6758.2|50
1619772590000|2021-04-30 08:49:50|6764.5|6761.7|6764.5|6761.7|6764.5|6761.7|6764|6761.2|1
1619772600000|2021-04-30 08:50:00|6764|6761.2|6761|6758.2|6764|6761.2|6761|6758.2|15
1619772610000|2021-04-30 08:50:10|6760.5|6757.7|6760|6757.2|6760.5|6757.7|6759.5|6756.7|5
1619772620000|2021-04-30 08:50:20|6760.4|6757.6|6760.5|6757.7|6760.5|6757.7|6760.4|6757.6|0
1619772630000|2021-04-30 08:50:30|6761.4|6758.6|6762|6759.2|6762.9|6760.1|6761|6758.2|74
1619772640000|2021-04-30 08:50:40|6762.5|6759.7|6762.5|6759.7|6762.5|6759.7|6762.5|6759.7|1
1619772650000|2021-04-30 08:50:50|6762.4|6759.6|6762.5|6759.7|6762.5|6759.7|6761.9|6759.1|7
1619772660000|2021-04-30 08:51:00|6762.9|6760.1|6764|6761.2|6764.5|6761.7|6762.9|6760.1|38
1619772670000|2021-04-30 08:51:10|6764.5|6761.7|6764.5|6761.7|6765|6762.2|6764|6761.2|24
1619772680000|2021-04-30 08:51:20|6764|6761.2|6765|6762.2|6765.5|6762.7|6763.5|6760.7|31
1619772690000|2021-04-30 08:51:30|6765.4|6762.6|6764.5|6761.7|6766.5|6763.7|6764.5|6761.7|49
1619772700000|2021-04-30 08:51:40|6765|6762.2|6765|6762.2|6765|6762.2|6765|6762.2|77
1619772710000|2021-04-30 08:51:50|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|6764.9|6762.1|4
1619772720000|2021-04-30 08:52:00|6765|6762.2|6764.5|6761.7|6765|6762.2|6764|6761.2|34
1619772730000|2021-04-30 08:52:10|6764|6761.2|6765|6762.2|6765.5|6762.7|6764|6761.2|15
1619772740000|2021-04-30 08:52:20|6764.5|6761.7|6764.5|6761.7|6765|6762.2|6764.5|6761.7|4
1619772750000|2021-04-30 08:52:30|6764|6761.2|6764|6761.2|6764.5|6761.7|6764|6761.2|1
1619772760000|2021-04-30 08:52:40|6763.5|6760.7|6764|6761.2|6764|6761.2|6763.5|6760.7|10
1619772770000|2021-04-30 08:52:50|6763.5|6760.7|6762.5|6759.7|6763.5|6760.7|6761.5|6758.7|26
1619772780000|2021-04-30 08:53:00|6763|6760.2|6763|6760.2|6763|6760.2|6763|6760.2|7
1619772790000|2021-04-30 08:53:10|||||||||5
1619772800000|2021-04-30 08:53:20|||||||||12
1619772810000|2021-04-30 08:53:30|||||||||5
1619772820000|2021-04-30 08:53:40|||||||||6
1619772830000|2021-04-30 08:53:50|6762.5|6759.7|6763.5|6760.7|6764.4|6761.6|6762.5|6759.7|86
1619772840000|2021-04-30 08:54:00|||||||||5
1619772850000|2021-04-30 08:54:10|6764|6761.2|6763.5|6760.7|6764|6761.2|6763.5|6760.7|39
1619772860000|2021-04-30 08:54:20|6764|6761.2|6764|6761.2|6764|6761.2|6764|6761.2|4
1619772870000|2021-04-30 08:54:30|6763.5|6760.7|6764|6761.2|6764|6761.2|6763.5|6760.7|9
1619772880000|2021-04-30 08:54:40|6764.4|6761.6|6765|6762.2|6765.5|6762.7|6764.4|6761.6|16
1619772890000|2021-04-30 08:54:50|6765.5|6762.7|6768.5|6765.7|6768.5|6765.7|6765.5|6762.7|403
1619772900000|2021-04-30 08:55:00|6767.5|6764.7|6767|6764.2|6767.5|6764.7|6767|6764.2|4
1619772920000|2021-04-30 08:55:20|6766.5|6763.7|6766.5|6763.7|6766.5|6763.7|6766.5|6763.7|0
1619772930000|2021-04-30 08:55:30|6765.5|6762.7|6765.5|6762.7|6766|6763.2|6765.5|6762.7|3
1619772940000|2021-04-30 08:55:40|6766|6763.2|6766|6763.2|6766.5|6763.7|6765.5|6762.7|43
1619772950000|2021-04-30 08:55:50|6765.5|6762.7|6765|6762.2|6765.5|6762.7|6765|6762.2|27
1619772960000|2021-04-30 08:56:00|6764.5|6761.7|6765.5|6762.7|6765.5|6762.7|6764.5|6761.7|4
1619772970000|2021-04-30 08:56:10|6765|6762.2|6764.5|6761.7|6765|6762.2|6762.5|6759.7|36
1619772980000|2021-04-30 08:56:20|6764|6761.2|6764.5|6761.7|6764.5|6761.7|6764|6761.2|8
1619772990000|2021-04-30 08:56:30|||||||||1
1619773000000|2021-04-30 08:56:40|6764|6761.2|6764|6761.2|6764.5|6761.7|6762.5|6759.7|10
1619773010000|2021-04-30 08:56:50|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|0
1619773020000|2021-04-30 08:57:00|6762.5|6759.7|6758.5|6755.7|6763|6760.2|6758|6755.2|449
1619773030000|2021-04-30 08:57:10|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|6757|6754.2|45
1619773040000|2021-04-30 08:57:20|6756.5|6753.7|6757|6754.2|6757|6754.2|6756.5|6753.7|7
1619773050000|2021-04-30 08:57:30|6756.5|6753.7|6756|6753.2|6757|6754.2|6753.5|6750.7|105
1619773060000|2021-04-30 08:57:40|6755.5|6752.7|6756.5|6753.7|6756.5|6753.7|6755.5|6752.7|11
1619773070000|2021-04-30 08:57:50|6756|6753.2|6757.5|6754.7|6757.5|6754.7|6756|6753.2|10
1619773080000|2021-04-30 08:58:00|6756|6753.2|6756|6753.2|6756.5|6753.7|6755.5|6752.7|52
1619773090000|2021-04-30 08:58:10|6755.5|6752.7|6756|6753.2|6756.5|6753.7|6755.5|6752.7|1
1619773100000|2021-04-30 08:58:20|6755.5|6752.7|6754|6751.2|6755.5|6752.7|6754|6751.2|26
1619773110000|2021-04-30 08:58:30|6753.5|6750.7|6753|6750.2|6753.5|6750.7|6752.5|6749.7|60
1619773120000|2021-04-30 08:58:40|6752.5|6749.7|6748.5|6745.7|6752.5|6749.7|6748.5|6745.7|141
1619773130000|2021-04-30 08:58:50|6748.6|6745.8|6749.5|6746.7|6749.5|6746.7|6748.6|6745.8|22
1619773140000|2021-04-30 08:59:00|6750|6747.2|6750|6747.2|6751|6748.2|6748.5|6745.7|93
1619773150000|2021-04-30 08:59:10|6750.5|6747.7|6750|6747.2|6750.5|6747.7|6750|6747.2|6
1619773160000|2021-04-30 08:59:20|6749.5|6746.7|6748.5|6745.7|6749.5|6746.7|6747.6|6744.8|17
1619773170000|2021-04-30 08:59:30|6749.5|6746.7|6750.5|6747.7|6750.5|6747.7|6749.5|6746.7|10
1619773180000|2021-04-30 08:59:40|6750|6747.2|6748.5|6745.7|6750.5|6747.7|6748|6745.2|106
1619773190000|2021-04-30 08:59:50|6748|6745.2|6747.5|6744.7|6748|6745.2|6747|6744.2|9
1619773200000|2021-04-30 09:00:00|6747|6744.2|6747|6744.2|6747|6744.2|6746.5|6743.7|19
1619773210000|2021-04-30 09:00:10|6747.5|6744.7|6747.5|6744.7|6748.5|6745.7|6747.5|6744.7|37
1619773220000|2021-04-30 09:00:20|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6748|6745.2|18
1619773230000|2021-04-30 09:00:30|6748|6745.2|6747|6744.2|6748|6745.2|6747|6744.2|52
1619773240000|2021-04-30 09:00:40|6746.5|6743.7|6746.1|6743.3|6747.5|6744.7|6745|6742.2|779
1619773250000|2021-04-30 09:00:50|6745.6|6742.8|6746.6|6743.8|6746.6|6743.8|6745.6|6742.8|69
1619773260000|2021-04-30 09:01:00|6747.6|6744.8|6747|6744.2|6747.6|6744.8|6746.6|6743.8|13
1619773270000|2021-04-30 09:01:10|6747.5|6744.7|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|38
1619773280000|2021-04-30 09:01:20|6747.1|6744.3|6747.6|6744.8|6747.6|6744.8|6747.1|6744.3|13
1619773290000|2021-04-30 09:01:30|6747.5|6744.7|6747|6744.2|6747.6|6744.8|6747|6744.2|25
1619773300000|2021-04-30 09:01:40|6746.6|6743.8|6747|6744.2|6747.6|6744.8|6746.1|6743.3|29
1619773310000|2021-04-30 09:01:50|6746|6743.2|6740|6737.2|6746|6743.2|6738.1|6735.3|345
1619773320000|2021-04-30 09:02:00|6740.1|6737.3|6737.1|6734.3|6740.6|6737.8|6737|6734.2|60
1619773330000|2021-04-30 09:02:10|6736.6|6733.8|6738.5|6735.7|6738.5|6735.7|6736.5|6733.7|19
1619773340000|2021-04-30 09:02:20|6740|6737.2|6739.5|6736.7|6740|6737.2|6739.5|6736.7|40
1619773350000|2021-04-30 09:02:30|6740|6737.2|6738|6735.2|6740|6737.2|6737.5|6734.7|37
1619773360000|2021-04-30 09:02:40|6737.5|6734.7|6737.5|6734.7|6738|6735.2|6737|6734.2|17
1619773370000|2021-04-30 09:02:50|6737|6734.2|6736.5|6733.7|6737|6734.2|6736.5|6733.7|4
1619773380000|2021-04-30 09:03:00|6737.5|6734.7|6738.5|6735.7|6738.5|6735.7|6737|6734.2|40
1619773390000|2021-04-30 09:03:10|6738.6|6735.8|6740|6737.2|6740|6737.2|6738.5|6735.7|24
1619773400000|2021-04-30 09:03:20|6739.5|6736.7|6739.5|6736.7|6740.5|6737.7|6738|6735.2|25
1619773410000|2021-04-30 09:03:30|6740|6737.2|6740.5|6737.7|6740.5|6737.7|6739.5|6736.7|6
1619773420000|2021-04-30 09:03:40|6740.1|6737.3|6738.1|6735.3|6741.5|6738.7|6737.6|6734.8|114
1619773430000|2021-04-30 09:03:50|6737.6|6734.8|6738.1|6735.3|6738.5|6735.7|6737.6|6734.8|4
1619773440000|2021-04-30 09:04:00|6735.1|6732.3|6734.5|6731.7|6735.6|6732.8|6732.6|6729.8|185
1619773450000|2021-04-30 09:04:10|6735|6732.2|6738.5|6735.7|6738.5|6735.7|6735|6732.2|68
1619773460000|2021-04-30 09:04:20|6737|6734.2|6737.5|6734.7|6737.5|6734.7|6736.5|6733.7|44
1619773470000|2021-04-30 09:04:30|6737|6734.2|6737.5|6734.7|6737.5|6734.7|6736.5|6733.7|53
1619773480000|2021-04-30 09:04:40|6737.1|6734.3|6738|6735.2|6738.1|6735.3|6737.1|6734.3|16
1619773490000|2021-04-30 09:04:50|6738.5|6735.7|6738.5|6735.7|6739|6736.2|6738.5|6735.7|17
1619773500000|2021-04-30 09:05:00|6738.1|6735.3|6739.5|6736.7|6739.5|6736.7|6737.5|6734.7|162
1619773510000|2021-04-30 09:05:10|6739.1|6736.3|6738.5|6735.7|6739.5|6736.7|6738.5|6735.7|41
1619773520000|2021-04-30 09:05:20|6738|6735.2|6738.1|6735.3|6738.5|6735.7|6738|6735.2|12
1619773530000|2021-04-30 09:05:30|6738.5|6735.7|6738.1|6735.3|6738.5|6735.7|6737.5|6734.7|15
1619773540000|2021-04-30 09:05:40|6738|6735.2|6737.5|6734.7|6738.5|6735.7|6737.5|6734.7|40
1619773550000|2021-04-30 09:05:50|6738|6735.2|6738.5|6735.7|6738.5|6735.7|6737.5|6734.7|0
1619773560000|2021-04-30 09:06:00|6739.5|6736.7|6738.5|6735.7|6739.5|6736.7|6738.5|6735.7|4
1619773570000|2021-04-30 09:06:10|6739|6736.2|6739.6|6736.8|6739.6|6736.8|6739|6736.2|30
1619773580000|2021-04-30 09:06:20|6740.5|6737.7|6741|6738.2|6741.5|6738.7|6740.5|6737.7|35
1619773590000|2021-04-30 09:06:30|6741.5|6738.7|6742.5|6739.7|6742.5|6739.7|6741.5|6738.7|34
1619773600000|2021-04-30 09:06:40|6743|6740.2|6742.5|6739.7|6743|6740.2|6742.5|6739.7|45
1619773610000|2021-04-30 09:06:50|6743|6740.2|6743.5|6740.7|6744.5|6741.7|6742.5|6739.7|32
1619773620000|2021-04-30 09:07:00|6744|6741.2|6744|6741.2|6744|6741.2|6744|6741.2|8
1619773630000|2021-04-30 09:07:10|6743.5|6740.7|6744.5|6741.7|6744.5|6741.7|6743.5|6740.7|32
1619773640000|2021-04-30 09:07:20|6744|6741.2|6744.5|6741.7|6746|6743.2|6744|6741.2|35
1619773650000|2021-04-30 09:07:30|6744|6741.2|6743.6|6740.8|6744|6741.2|6743.5|6740.7|24
1619773660000|2021-04-30 09:07:40|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|14
1619773670000|2021-04-30 09:07:50|6744.5|6741.7|6746.5|6743.7|6746.5|6743.7|6744.5|6741.7|90
1619773680000|2021-04-30 09:08:00|6746.6|6743.8|6747|6744.2|6747.5|6744.7|6746.6|6743.8|15
1619773690000|2021-04-30 09:08:10|6747.5|6744.7|6748.5|6745.7|6748.5|6745.7|6747.5|6744.7|51
1619773700000|2021-04-30 09:08:20|6748|6745.2|6749.5|6746.7|6749.5|6746.7|6747.5|6744.7|23
1619773710000|2021-04-30 09:08:30|6748.5|6745.7|6751|6748.2|6751|6748.2|6748.5|6745.7|125
1619773720000|2021-04-30 09:08:40|6750.6|6747.8|6751|6748.2|6751.5|6748.7|6750.5|6747.7|15
1619773730000|2021-04-30 09:08:50|6750.5|6747.7|6750|6747.2|6751|6748.2|6750|6747.2|6
1619773740000|2021-04-30 09:09:00|6750.5|6747.7|6750|6747.2|6750.5|6747.7|6750|6747.2|10
1619773750000|2021-04-30 09:09:10|6750.5|6747.7|6750|6747.2|6750.5|6747.7|6750|6747.2|23
1619773760000|2021-04-30 09:09:20|6749.5|6746.7|6750|6747.2|6750.5|6747.7|6749.5|6746.7|8
1619773770000|2021-04-30 09:09:30|6749.6|6746.8|6749.5|6746.7|6750|6747.2|6749.5|6746.7|14
1619773780000|2021-04-30 09:09:40|6748.5|6745.7|6747.5|6744.7|6748.5|6745.7|6747.5|6744.7|44
1619773790000|2021-04-30 09:09:50|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|4
1619773800000|2021-04-30 09:10:00|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|0
1619773810000|2021-04-30 09:10:10|6746.5|6743.7|6746.5|6743.7|6747|6744.2|6746.5|6743.7|10
1619773820000|2021-04-30 09:10:20|6746|6743.2|6747.5|6744.7|6747.5|6744.7|6745.5|6742.7|20
1619773830000|2021-04-30 09:10:30|6747.1|6744.3|6747|6744.2|6747.1|6744.3|6747|6744.2|6
1619773840000|2021-04-30 09:10:40|6747.6|6744.8|6748.5|6745.7|6748.5|6745.7|6747.6|6744.8|18
1619773850000|2021-04-30 09:10:50|6749|6746.2|6749.5|6746.7|6749.5|6746.7|6748.5|6745.7|10
1619773860000|2021-04-30 09:11:00|6749.6|6746.8|6749.5|6746.7|6750.1|6747.3|6749.5|6746.7|5
1619773870000|2021-04-30 09:11:10|6750|6747.2|6751|6748.2|6751.5|6748.7|6750|6747.2|27
1619773880000|2021-04-30 09:11:20|6751.1|6748.3|6752|6749.2|6752.5|6749.7|6751.1|6748.3|54
1619773890000|2021-04-30 09:11:30|6752.5|6749.7|6752|6749.2|6753|6750.2|6751.5|6748.7|23
1619773900000|2021-04-30 09:11:40|6754.4|6751.6|6752.5|6749.7|6754.5|6751.7|6752.5|6749.7|133
1619773910000|2021-04-30 09:11:50|6752|6749.2|6752|6749.2|6752.5|6749.7|6752|6749.2|7
1619773920000|2021-04-30 09:12:00|6751.5|6748.7|6751.6|6748.8|6752.5|6749.7|6751.5|6748.7|4
1619773930000|2021-04-30 09:12:10|6751.5|6748.7|6751.5|6748.7|6753|6750.2|6751.5|6748.7|39
1619773940000|2021-04-30 09:12:20|||||||||9
1619773950000|2021-04-30 09:12:30|||||||||10
1619773960000|2021-04-30 09:12:40|6750.1|6747.3|6750.5|6747.7|6750.5|6747.7|6750.1|6747.3|17
1619773970000|2021-04-30 09:12:50|6751.5|6748.7|6751.5|6748.7|6752|6749.2|6751.5|6748.7|19
1619773980000|2021-04-30 09:13:00|6750.6|6747.8|6750.5|6747.7|6750.6|6747.8|6750|6747.2|47
1619773990000|2021-04-30 09:13:10|6750.1|6747.3|6749.6|6746.8|6750.5|6747.7|6749.6|6746.8|25
1619774000000|2021-04-30 09:13:20|6749.5|6746.7|6750.5|6747.7|6750.5|6747.7|6749.5|6746.7|27
1619774010000|2021-04-30 09:13:30|6752.5|6749.7|6751|6748.2|6752.5|6749.7|6751|6748.2|646
1619774020000|2021-04-30 09:13:40|6751.5|6748.7|6750.5|6747.7|6751.5|6748.7|6750.5|6747.7|31
1619774030000|2021-04-30 09:13:50|||||||||10
1619774040000|2021-04-30 09:14:00|6751.5|6748.7|6752.5|6749.7|6752.5|6749.7|6751.5|6748.7|19
1619774050000|2021-04-30 09:14:10|6749.5|6746.7|6750.5|6747.7|6750.5|6747.7|6749.5|6746.7|57
1619774060000|2021-04-30 09:14:20|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|19
1619774070000|2021-04-30 09:14:30|6748.6|6745.8|6749.5|6746.7|6749.5|6746.7|6748.1|6745.3|101
1619774080000|2021-04-30 09:14:40|6749|6746.2|6749.5|6746.7|6750.5|6747.7|6749|6746.2|24
1619774100000|2021-04-30 09:15:00|6749.6|6746.8|6750.5|6747.7|6751.5|6748.7|6749.6|6746.8|40
1619774110000|2021-04-30 09:15:10|6751|6748.2|6751.5|6748.7|6753|6750.2|6751|6748.2|139
1619774120000|2021-04-30 09:15:20|6752|6749.2|6751.6|6748.8|6752.1|6749.3|6751.5|6748.7|18
1619774130000|2021-04-30 09:15:30|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|7
1619774140000|2021-04-30 09:15:40|6750.1|6747.3|6744.6|6741.8|6750.1|6747.3|6744.6|6741.8|1718
1619774150000|2021-04-30 09:15:50|6745.1|6742.3|6746.1|6743.3|6746.1|6743.3|6745.1|6742.3|10
1619774160000|2021-04-30 09:16:00|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|1
1619774170000|2021-04-30 09:16:10|6746.6|6743.8|6744.1|6741.3|6746.6|6743.8|6744.1|6741.3|33
1619774180000|2021-04-30 09:16:20|6743.6|6740.8|6745.1|6742.3|6745.1|6742.3|6743.6|6740.8|115
1619774190000|2021-04-30 09:16:30|6744.6|6741.8|6746.6|6743.8|6746.6|6743.8|6744.6|6741.8|156
1619774200000|2021-04-30 09:16:40|6747.5|6744.7|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|10
1619774210000|2021-04-30 09:16:50|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|18
1619774220000|2021-04-30 09:17:00|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|26
1619774230000|2021-04-30 09:17:10|6748.5|6745.7|6748.1|6745.3|6748.6|6745.8|6748.1|6745.3|13
1619774240000|2021-04-30 09:17:20|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|70
1619774250000|2021-04-30 09:17:30|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|37
1619774260000|2021-04-30 09:17:40|6750.1|6747.3|6749.6|6746.8|6750.1|6747.3|6749.6|6746.8|12
1619774270000|2021-04-30 09:17:50|6749.5|6746.7|6749.6|6746.8|6749.6|6746.8|6748.6|6745.8|61
1619774280000|2021-04-30 09:18:00|6749.1|6746.3|6748.6|6745.8|6749.1|6746.3|6748.6|6745.8|32
1619774290000|2021-04-30 09:18:10|6749.5|6746.7|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|57
1619774300000|2021-04-30 09:18:20|||||||||12
1619774310000|2021-04-30 09:18:30|6747.6|6744.8|6748.6|6745.8|6748.6|6745.8|6747.6|6744.8|30
1619774320000|2021-04-30 09:18:40|6748.1|6745.3|6748.1|6745.3|6748.6|6745.8|6748.1|6745.3|45
1619774330000|2021-04-30 09:18:50|6747.6|6744.8|6745.6|6742.8|6747.6|6744.8|6745.1|6742.3|55
1619774340000|2021-04-30 09:19:00|6744.6|6741.8|6748.1|6745.3|6748.1|6745.3|6744.1|6741.3|149
1619774350000|2021-04-30 09:19:10|6748.6|6745.8|6749.1|6746.3|6749.6|6746.8|6748.6|6745.8|56
1619774360000|2021-04-30 09:19:20|6748.6|6745.8|6749.1|6746.3|6749.1|6746.3|6748.6|6745.8|15
1619774370000|2021-04-30 09:19:30|6750.6|6747.8|6749.1|6746.3|6750.6|6747.8|6749.1|6746.3|96
1619774380000|2021-04-30 09:19:40|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|9
1619774400000|2021-04-30 09:20:00|6747.6|6744.8|6748.1|6745.3|6748.6|6745.8|6747.1|6744.3|44
1619774410000|2021-04-30 09:20:10|6748.6|6745.8|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|7
1619774420000|2021-04-30 09:20:20|6749.1|6746.3|6748.6|6745.8|6749.1|6746.3|6748.1|6745.3|26
1619774430000|2021-04-30 09:20:30|6746.6|6743.8|6747.1|6744.3|6747.1|6744.3|6746.6|6743.8|13
1619774440000|2021-04-30 09:20:40|6747.6|6744.8|6748.6|6745.8|6748.6|6745.8|6747.6|6744.8|11
1619774450000|2021-04-30 09:20:50|||||||||11
1619774460000|2021-04-30 09:21:00|6748.1|6745.3|6747.6|6744.8|6748.6|6745.8|6747.6|6744.8|53
1619774470000|2021-04-30 09:21:10|||||||||31
1619774480000|2021-04-30 09:21:20|6748.1|6745.3|6748.6|6745.8|6748.6|6745.8|6748.1|6745.3|15
1619774490000|2021-04-30 09:21:30|6749.1|6746.3|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|11
1619774500000|2021-04-30 09:21:40|6749.1|6746.3|6749.1|6746.3|6749.1|6746.3|6748.6|6745.8|22
1619774510000|2021-04-30 09:21:50|6748.6|6745.8|6749.6|6746.8|6749.6|6746.8|6748.6|6745.8|15
1619774520000|2021-04-30 09:22:00|6750.6|6747.8|6752.6|6749.8|6753.1|6750.3|6750.6|6747.8|39
1619774530000|2021-04-30 09:22:10|6752.1|6749.3|6752.6|6749.8|6753.1|6750.3|6752.1|6749.3|23
1619774540000|2021-04-30 09:22:20|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|18
1619774550000|2021-04-30 09:22:30|||||||||11
1619774560000|2021-04-30 09:22:40|6753.1|6750.3|6751.1|6748.3|6753.2|6750.3|6750.6|6747.8|46
1619774570000|2021-04-30 09:22:50|6752|6749.2|6752.6|6749.8|6752.6|6749.8|6752|6749.2|13
1619774580000|2021-04-30 09:23:00|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|13
1619774590000|2021-04-30 09:23:10|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|15
1619774600000|2021-04-30 09:23:20|||||||||10
1619774610000|2021-04-30 09:23:30|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|22
1619774620000|2021-04-30 09:23:40|6751.1|6748.3|6751.1|6748.3|6751.6|6748.8|6750.6|6747.8|33
1619774630000|2021-04-30 09:23:50|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|21
1619774640000|2021-04-30 09:24:00|6750.1|6747.3|6748.6|6745.8|6750.1|6747.3|6748.6|6745.8|34
1619774650000|2021-04-30 09:24:10|6749.1|6746.3|6749.6|6746.8|6749.6|6746.8|6749.1|6746.3|16
1619774660000|2021-04-30 09:24:20|6750.5|6747.7|6750.6|6747.8|6750.6|6747.8|6750.5|6747.7|8
1619774670000|2021-04-30 09:24:30|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|18
1619774680000|2021-04-30 09:24:40|6751.6|6748.8|6751.6|6748.8|6752|6749.2|6751.6|6748.8|8
1619774700000|2021-04-30 09:25:00|6751.1|6748.3|6753.1|6750.3|6753.1|6750.3|6751.1|6748.3|13
1619774710000|2021-04-30 09:25:10|6753|6750.2|6752.6|6749.8|6753|6750.2|6752.5|6749.7|6
1619774720000|2021-04-30 09:25:20|6752.5|6749.7|6753.1|6750.3|6753.6|6750.8|6752.1|6749.3|31
1619774730000|2021-04-30 09:25:30|6753|6750.2|6752.5|6749.7|6753|6750.2|6752.5|6749.7|2
1619774740000|2021-04-30 09:25:40|6752.1|6749.3|6751.5|6748.7|6752.1|6749.3|6751.5|6748.7|36
1619774750000|2021-04-30 09:25:50|6751|6748.2|6752.5|6749.7|6752.5|6749.7|6751|6748.2|54
1619774760000|2021-04-30 09:26:00|6752|6749.2|6751.5|6748.7|6752.5|6749.7|6751.5|6748.7|32
1619774770000|2021-04-30 09:26:10|||||||||99
1619774780000|2021-04-30 09:26:20|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|13
1619774790000|2021-04-30 09:26:30|6750.5|6747.7|6751.5|6748.7|6751.5|6748.7|6750.5|6747.7|29
1619774800000|2021-04-30 09:26:40|6751|6748.2|6759.5|6756.7|6760.1|6757.2|6750.6|6747.8|1094
1619774810000|2021-04-30 09:26:50|6760|6757.2|6757.5|6754.7|6760|6757.2|6756.5|6753.7|34
1619774820000|2021-04-30 09:27:00|6757|6754.2|6757|6754.2|6757.5|6754.7|6757|6754.2|29
1619774830000|2021-04-30 09:27:10|6757.5|6754.7|6751.5|6748.7|6758.5|6755.7|6751|6748.2|394
1619774840000|2021-04-30 09:27:20|6752|6749.2|6753|6750.2|6753|6750.2|6752|6749.2|10
1619774850000|2021-04-30 09:27:30|6752.5|6749.7|6755|6752.2|6755|6752.2|6752.5|6749.7|71
1619774860000|2021-04-30 09:27:40|6754.5|6751.7|6755.5|6752.7|6755.5|6752.7|6754.5|6751.7|48
1619774870000|2021-04-30 09:27:50|6755|6752.2|6755|6752.2|6755|6752.2|6754.5|6751.7|2
1619774880000|2021-04-30 09:28:00|6754.5|6751.7|6752.5|6749.7|6754.5|6751.7|6752.5|6749.7|15
1619774890000|2021-04-30 09:28:10|6753|6750.2|6749.5|6746.7|6753|6750.2|6748.5|6745.7|146
1619774900000|2021-04-30 09:28:20|6749|6746.2|6749.5|6746.7|6750.5|6747.7|6748|6745.2|42
1619774910000|2021-04-30 09:28:30|6748.5|6745.7|6750.5|6747.7|6750.5|6747.7|6748|6745.2|93
1619774920000|2021-04-30 09:28:40|6750|6747.2|6749.5|6746.7|6751|6748.2|6749.5|6746.7|76
1619774930000|2021-04-30 09:28:50|6749|6746.2|6748.5|6745.7|6749|6746.2|6747|6744.2|46
1619774940000|2021-04-30 09:29:00|6749.5|6746.7|6747.5|6744.7|6749.5|6746.7|6747.5|6744.7|45
1619774950000|2021-04-30 09:29:10|6747|6744.2|6743.5|6740.7|6747|6744.2|6743|6740.2|164
1619774960000|2021-04-30 09:29:20|6743|6740.2|6743.5|6740.7|6743.5|6740.7|6741.5|6738.7|226
1619774970000|2021-04-30 09:29:30|6743|6740.2|6742.5|6739.7|6743|6740.2|6740.5|6737.7|158
1619774980000|2021-04-30 09:29:40|6744|6741.2|6744|6741.2|6745.5|6742.7|6743.5|6740.7|166
1619774990000|2021-04-30 09:29:50|6743.5|6740.7|6744|6741.2|6744.5|6741.7|6743.1|6740.3|106
1619775000000|2021-04-30 09:30:00|6743.5|6740.7|6742.5|6739.7|6743.5|6740.7|6741.5|6738.7|140
1619775010000|2021-04-30 09:30:10|6743|6740.2|6743.5|6740.7|6744|6741.2|6742|6739.2|182
1619775020000|2021-04-30 09:30:20|6744|6741.2|6746.5|6743.7|6746.5|6743.7|6743.5|6740.7|40
1619775030000|2021-04-30 09:30:30|6746|6743.2|6746.5|6743.7|6747.5|6744.7|6745.5|6742.7|71
1619775040000|2021-04-30 09:30:40|6746|6743.2|6745.5|6742.7|6746|6743.2|6745.5|6742.7|5
1619775050000|2021-04-30 09:30:50|6746|6743.2|6746.5|6743.7|6746.5|6743.7|6746|6743.2|4
1619775060000|2021-04-30 09:31:00|||||||||60
1619775070000|2021-04-30 09:31:10|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|2
1619775080000|2021-04-30 09:31:20|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|29
1619775090000|2021-04-30 09:31:30|6748.5|6745.7|6747.5|6744.7|6748.5|6745.7|6747.5|6744.7|50
1619775100000|2021-04-30 09:31:40|6748|6745.2|6747.5|6744.7|6748|6745.2|6744|6741.2|81
1619775110000|2021-04-30 09:31:50|||||||||8
1619775120000|2021-04-30 09:32:00|6748|6745.2|6746|6743.2|6748|6745.2|6745.5|6742.7|69
1619775130000|2021-04-30 09:32:10|6745.5|6742.7|6745|6742.2|6746|6743.2|6745|6742.2|3
1619775140000|2021-04-30 09:32:20|6745.5|6742.7|6746|6743.2|6746|6743.2|6745.5|6742.7|3
1619775150000|2021-04-30 09:32:30|6745.5|6742.7|6745.5|6742.7|6746|6743.2|6745.5|6742.7|0
1619775160000|2021-04-30 09:32:40|6746|6743.2|6746.5|6743.7|6746.5|6743.7|6746|6743.2|35
1619775170000|2021-04-30 09:32:50|6745.5|6742.7|6746|6743.2|6746|6743.2|6745.5|6742.7|105
1619775180000|2021-04-30 09:33:00|6745.5|6742.7|6746|6743.2|6746.5|6743.7|6745.5|6742.7|10
1619775190000|2021-04-30 09:33:10|||||||||8
1619775200000|2021-04-30 09:33:20|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|47
1619775210000|2021-04-30 09:33:30|6744.5|6741.7|6741.5|6738.7|6744.5|6741.7|6741.5|6738.7|92
1619775220000|2021-04-30 09:33:40|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742|6739.2|23
1619775230000|2021-04-30 09:33:50|6743.5|6740.7|6743|6740.2|6744|6741.2|6743|6740.2|25
1619775240000|2021-04-30 09:34:00|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|72
1619775250000|2021-04-30 09:34:10|6739.5|6736.7|6736.5|6733.7|6739.5|6736.7|6736.5|6733.7|139
1619775260000|2021-04-30 09:34:20|6736|6733.2|6736|6733.2|6736.5|6733.7|6735.5|6732.7|42
1619775270000|2021-04-30 09:34:30|6736.5|6733.7|6736.5|6733.7|6737.5|6734.7|6736|6733.2|70
1619775280000|2021-04-30 09:34:40|6736|6733.2|6737.5|6734.7|6738.5|6735.7|6736|6733.2|64
1619775290000|2021-04-30 09:34:50|6737|6734.2|6738.5|6735.7|6739|6736.2|6737|6734.2|57
1619775300000|2021-04-30 09:35:00|6738|6735.2|6735.5|6732.7|6738.5|6735.7|6734.6|6731.8|1159
1619775310000|2021-04-30 09:35:10|6736|6733.2|6735.6|6732.8|6736|6733.2|6735.6|6732.8|8
1619775320000|2021-04-30 09:35:20|6736.1|6733.3|6736.6|6733.8|6737|6734.2|6735.6|6732.8|9
1619775330000|2021-04-30 09:35:30|6737.6|6734.8|6737.1|6734.3|6737.6|6734.8|6736.6|6733.8|82
1619775340000|2021-04-30 09:35:40|6736.6|6733.8|6738.1|6735.3|6738.5|6735.7|6736.5|6733.7|9
1619775350000|2021-04-30 09:35:50|6737.6|6734.8|6735.6|6732.8|6738|6735.2|6735.6|6732.8|30
1619775360000|2021-04-30 09:36:00|||||||||14
1619775370000|2021-04-30 09:36:10|6736.1|6733.3|6735.5|6732.7|6736.6|6733.8|6735.5|6732.7|61
1619775380000|2021-04-30 09:36:20|6735.6|6732.8|6736|6733.2|6737|6734.2|6734.6|6731.8|73
1619775390000|2021-04-30 09:36:30|6736.6|6733.8|6735.6|6732.8|6736.6|6733.8|6734.6|6731.8|36
1619775400000|2021-04-30 09:36:40|6735.1|6732.3|6736|6733.2|6736|6733.2|6735.1|6732.3|22
1619775410000|2021-04-30 09:36:50|6735.6|6732.8|6734.6|6731.8|6735.6|6732.8|6734.6|6731.8|1
1619775420000|2021-04-30 09:37:00|6733.6|6730.8|6724.6|6721.8|6734.1|6731.3|6724.6|6721.8|226
1619775430000|2021-04-30 09:37:10|6723.6|6720.8|6723.6|6720.8|6725.6|6722.8|6723.6|6720.8|234
1619775440000|2021-04-30 09:37:20|6724.5|6721.7|6724.6|6721.8|6724.6|6721.8|6724.1|6721.3|57
1619775450000|2021-04-30 09:37:30|6724.1|6721.3|6725.6|6722.8|6725.6|6722.8|6724.1|6721.3|48
1619775460000|2021-04-30 09:37:40|6725.1|6722.3|6723.6|6720.8|6725.6|6722.8|6723.6|6720.8|63
1619775470000|2021-04-30 09:37:50|6722.6|6719.8|6722.6|6719.8|6723.1|6720.3|6722.6|6719.8|11
1619775480000|2021-04-30 09:38:00|6721.6|6718.8|6723.6|6720.8|6723.6|6720.8|6721.6|6718.8|39
1619775490000|2021-04-30 09:38:10|6723.1|6720.3|6724.6|6721.8|6725|6722.2|6722.6|6719.8|190
1619775500000|2021-04-30 09:38:20|6723.6|6720.8|6726.6|6723.8|6728.6|6725.8|6723.6|6720.8|439
1619775510000|2021-04-30 09:38:30|6726.1|6723.3|6727|6724.2|6727|6724.2|6725.6|6722.8|419
1619775520000|2021-04-30 09:38:40|6727.1|6724.3|6726.6|6723.8|6728.1|6725.3|6726.6|6723.8|69
1619775530000|2021-04-30 09:38:50|6726|6723.2|6729.6|6726.8|6729.6|6726.8|6726|6723.2|192
1619775540000|2021-04-30 09:39:00|6729.5|6726.7|6730.1|6727.3|6730.5|6727.7|6729.5|6726.7|145
1619775550000|2021-04-30 09:39:10|6730|6727.2|6731.1|6728.3|6731.6|6728.8|6729.6|6726.8|361
1619775560000|2021-04-30 09:39:20|6731|6728.2|6733|6730.2|6734|6731.2|6731|6728.2|74
1619775570000|2021-04-30 09:39:30|6732.6|6729.8|6731.5|6728.7|6732.6|6729.8|6731.5|6728.7|102
1619775580000|2021-04-30 09:39:40|6731.6|6728.8|6731|6728.2|6732|6729.2|6730.6|6727.8|7
1619775590000|2021-04-30 09:39:50|6731.6|6728.8|6732|6729.2|6732|6729.2|6731|6728.2|171
1619775600000|2021-04-30 09:40:00|6731.6|6728.8|6730.6|6727.8|6732|6729.2|6730.5|6727.7|56
1619775610000|2021-04-30 09:40:10|6730.1|6727.3|6729.6|6726.8|6731.6|6728.8|6729.6|6726.8|83
1619775620000|2021-04-30 09:40:20|6734.6|6724.6|6735.6|6732.8|6736|6733.2|6733.4|6724.6|291
1619775630000|2021-04-30 09:40:30|6736.6|6733.8|6736.6|6733.8|6737|6734.2|6736.6|6733.8|57
1619775640000|2021-04-30 09:40:40|6736.5|6733.7|6735.6|6732.8|6736.5|6733.7|6735.6|6732.8|21
1619775650000|2021-04-30 09:40:50|6736|6733.2|6735.6|6732.8|6736|6733.2|6735.6|6732.8|2
1619775660000|2021-04-30 09:41:00|6736|6733.2|6737.1|6734.3|6739.6|6736.8|6736|6733.2|187
1619775670000|2021-04-30 09:41:10|6737.5|6734.7|6737.6|6734.8|6738.6|6735.8|6737.5|6734.7|20
1619775680000|2021-04-30 09:41:20|6736.6|6733.8|6737.6|6734.8|6738.1|6735.3|6736.6|6733.8|140
1619775690000|2021-04-30 09:41:30|6737.5|6734.7|6729.1|6726.3|6738.7|6734.7|6728.6|6725.8|353
1619775700000|2021-04-30 09:41:40|6729.6|6726.8|6730.1|6727.3|6730.6|6727.8|6729.1|6726.3|28
1619775710000|2021-04-30 09:41:50|6730.5|6727.7|6729.6|6726.8|6730.6|6727.8|6729.6|6726.8|18
1619775720000|2021-04-30 09:42:00|6729.5|6726.7|6729.1|6726.3|6729.6|6726.8|6728.1|6725.3|21
1619775730000|2021-04-30 09:42:10|6729.6|6726.8|6729.1|6726.3|6730.1|6727.3|6729.1|6726.3|22
1619775740000|2021-04-30 09:42:20|6728.6|6725.8|6729.1|6726.3|6729.6|6726.8|6728.6|6725.8|12
1619775750000|2021-04-30 09:42:30|6729.6|6726.8|6730.6|6727.8|6730.6|6727.8|6729.1|6726.3|12
1619775760000|2021-04-30 09:42:40|6730.5|6727.7|6730.1|6727.3|6730.6|6727.8|6730|6727.2|19
1619775770000|2021-04-30 09:42:50|6729.6|6726.8|6731|6728.2|6731.6|6728.8|6728.6|6725.8|34
1619775780000|2021-04-30 09:43:00|6730.6|6727.8|6730.5|6727.7|6731|6728.2|6730.5|6727.7|21
1619775790000|2021-04-30 09:43:10|6731|6728.2|6731|6728.2|6731|6728.2|6731|6728.2|10
1619775800000|2021-04-30 09:43:20|6730.6|6727.8|6731.5|6728.7|6732|6729.2|6730.6|6727.8|16
1619775810000|2021-04-30 09:43:30|6731.6|6728.8|6731.1|6728.3|6732|6729.2|6731.1|6728.3|13
1619775820000|2021-04-30 09:43:40|6731|6728.2|6732.1|6729.3|6732.5|6729.7|6730.5|6727.7|40
1619775830000|2021-04-30 09:43:50|6732|6729.2|6732.6|6729.8|6733.6|6730.8|6732|6729.2|19
1619775840000|2021-04-30 09:44:00|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|6730.6|6727.8|23
1619775850000|2021-04-30 09:44:10|6732|6729.2|6733.5|6730.7|6733.5|6730.7|6732|6729.2|18
1619775860000|2021-04-30 09:44:20|6734|6731.2|6733.5|6730.7|6734|6731.2|6733.5|6730.7|9
1619775870000|2021-04-30 09:44:30|6733.6|6730.8|6733|6730.2|6735|6732.2|6732.6|6729.8|192
1619775880000|2021-04-30 09:44:40|6733.5|6730.7|6736.1|6733.3|6736.6|6733.8|6733|6730.2|15
1619775890000|2021-04-30 09:44:50|6736.5|6733.7|6736.5|6733.7|6736.5|6733.7|6736.1|6733.3|6
1619775900000|2021-04-30 09:45:00|6737|6734.2|6737.1|6734.3|6738|6735.2|6737|6734.2|39
1619775910000|2021-04-30 09:45:10|6736.6|6733.8|6736.6|6733.8|6737|6734.2|6736.6|6733.8|2
1619775920000|2021-04-30 09:45:20|6736.5|6733.7|6736.6|6733.8|6738.5|6735.7|6736.5|6733.7|71
1619775930000|2021-04-30 09:45:30|6736.5|6733.7|6734|6731.2|6736.5|6733.7|6733.1|6730.3|30
1619775940000|2021-04-30 09:45:40|6734.6|6731.8|6734.5|6731.7|6734.6|6731.8|6734|6731.2|3
1619775950000|2021-04-30 09:45:50|6734|6731.2|6734.1|6731.3|6734.5|6731.7|6732.6|6729.8|13
1619775960000|2021-04-30 09:46:00|6734|6731.2|6734.1|6731.3|6735.1|6732.3|6734|6731.2|13
1619775970000|2021-04-30 09:46:10|6734.6|6731.8|6735.1|6732.3|6735.1|6732.3|6734.1|6731.3|2
1619775980000|2021-04-30 09:46:20|6734.6|6731.8|6734.6|6731.8|6734.6|6731.8|6734.6|6731.8|0
1619775990000|2021-04-30 09:46:30|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|2
1619776000000|2021-04-30 09:46:40|6735|6732.2|6734.1|6731.3|6735|6732.2|6734.1|6731.3|69
1619776010000|2021-04-30 09:46:50|6733.6|6730.8|6735.5|6732.7|6735.5|6732.7|6733.6|6730.8|26
1619776020000|2021-04-30 09:47:00|6735.1|6732.3|6735|6732.2|6735.5|6732.7|6735|6732.2|4
1619776030000|2021-04-30 09:47:10|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|1
1619776040000|2021-04-30 09:47:20|6734.1|6731.3|6734.5|6731.7|6734.5|6731.7|6734|6731.2|2
1619776050000|2021-04-30 09:47:30|6734|6731.2|6734|6731.2|6734|6731.2|6734|6731.2|2
1619776060000|2021-04-30 09:47:40|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|6734|6731.2|15
1619776070000|2021-04-30 09:47:50|6735.5|6732.7|6735|6732.2|6735.5|6732.7|6735|6732.2|23
1619776080000|2021-04-30 09:48:00|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|10
1619776090000|2021-04-30 09:48:10|6734|6731.2|6730.5|6727.7|6734|6731.2|6730|6727.2|378
1619776100000|2021-04-30 09:48:20|6730|6727.2|6730.5|6727.7|6731|6728.2|6730|6727.2|14
1619776110000|2021-04-30 09:48:30|6730.1|6727.3|6727.1|6724.3|6730.6|6727.8|6726.6|6723.8|386
1619776120000|2021-04-30 09:48:40|6727.6|6724.8|6730.6|6727.8|6730.6|6727.8|6727.6|6724.8|45
1619776130000|2021-04-30 09:48:50|6730.1|6727.3|6730.6|6727.8|6731.6|6728.8|6730.1|6727.3|16
1619776140000|2021-04-30 09:49:00|6730.1|6727.3|6730.1|6727.3|6730.6|6727.8|6728.6|6725.8|19
1619776150000|2021-04-30 09:49:10|6730.6|6727.8|6731.1|6728.3|6731.6|6728.8|6730.6|6727.8|19
1619776160000|2021-04-30 09:49:20|6730.6|6727.8|6730.1|6727.3|6730.6|6727.8|6730.1|6727.3|11
1619776170000|2021-04-30 09:49:30|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|8
1619776180000|2021-04-30 09:49:40|6731.6|6728.8|6731.1|6728.3|6731.6|6728.8|6731.1|6728.3|12
1619776190000|2021-04-30 09:49:50|6734.4|6731.6|6734.6|6731.8|6735.5|6732.7|6734.4|6731.6|236
1619776200000|2021-04-30 09:50:00|||||||||2
1619776210000|2021-04-30 09:50:10|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.1|6729.3|170
1619776220000|2021-04-30 09:50:20|6732.1|6729.3|6733.1|6730.3|6734.6|6731.8|6732.1|6729.3|122
1619776230000|2021-04-30 09:50:30|6733.6|6730.8|6730.6|6727.8|6734.6|6731.8|6729.6|6726.8|284
1619776240000|2021-04-30 09:50:40|6731.6|6728.8|6729.6|6726.8|6732.6|6729.8|6729.6|6726.8|92
1619776250000|2021-04-30 09:50:50|6730.6|6727.8|6730.6|6727.8|6731.1|6728.3|6730.1|6727.3|55
1619776260000|2021-04-30 09:51:00|6730.1|6727.3|6730.1|6727.3|6730.6|6727.8|6729.6|6726.8|12
1619776270000|2021-04-30 09:51:10|6729.6|6726.8|6730.6|6727.8|6730.6|6727.8|6729.6|6726.8|14
1619776280000|2021-04-30 09:51:20|6731.1|6728.3|6732.1|6729.3|6732.1|6729.3|6731.1|6728.3|4
1619776290000|2021-04-30 09:51:30|6731.6|6728.8|6732.1|6729.3|6734.5|6731.7|6731.6|6728.8|1005
1619776300000|2021-04-30 09:51:40|6732.5|6729.7|6731.5|6728.7|6732.5|6729.7|6731.5|6728.7|2
1619776310000|2021-04-30 09:51:50|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|6731.5|6728.7|10
1619776320000|2021-04-30 09:52:00|6731.6|6728.8|6731.1|6728.3|6731.6|6728.8|6730.6|6727.8|13
1619776330000|2021-04-30 09:52:10|6730.1|6727.3|6732.5|6729.7|6732.5|6729.7|6730.1|6727.3|51
1619776340000|2021-04-30 09:52:20|6733|6730.2|6734|6731.2|6734.5|6731.7|6733|6730.2|88
1619776350000|2021-04-30 09:52:30|6733.5|6730.7|6733.1|6730.3|6734|6731.2|6732.5|6729.7|2
1619776360000|2021-04-30 09:52:40|6733.5|6730.7|6732.6|6729.8|6733.5|6730.7|6732.6|6729.8|2
1619776370000|2021-04-30 09:52:50|6732.1|6729.3|6732.1|6729.3|6732.5|6729.7|6732.1|6729.3|27
1619776380000|2021-04-30 09:53:00|6732|6729.2|6732|6729.2|6732.1|6729.3|6731.1|6728.3|30
1619776400000|2021-04-30 09:53:20|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|0
1619776410000|2021-04-30 09:53:30|6732|6729.2|6731.1|6728.3|6732|6729.2|6731.1|6728.3|9
1619776420000|2021-04-30 09:53:40|6731.5|6728.7|6730.5|6727.7|6731.5|6728.7|6730.5|6727.7|2
1619776430000|2021-04-30 09:53:50|6730.6|6727.8|6732.1|6729.3|6732.5|6729.7|6730.6|6727.8|12
1619776440000|2021-04-30 09:54:00|6732|6729.2|6732.5|6729.7|6732.5|6729.7|6731.5|6728.7|4
1619776450000|2021-04-30 09:54:10|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|3
1619776460000|2021-04-30 09:54:20|6731|6728.2|6731.1|6728.3|6731.1|6728.3|6730.6|6727.8|4
1619776470000|2021-04-30 09:54:30|6731|6728.2|6728.1|6725.3|6731.5|6728.7|6728|6725.2|23
1619776480000|2021-04-30 09:54:40|6727.6|6724.8|6728.1|6725.3|6728.5|6725.7|6727.6|6724.8|2
1619776490000|2021-04-30 09:54:50|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|0
1619776500000|2021-04-30 09:55:00|6728.1|6725.3|6727.1|6724.3|6728.1|6725.3|6727.1|6724.3|2
1619776510000|2021-04-30 09:55:10|6727.5|6724.7|6727.1|6724.3|6727.5|6724.7|6727.1|6724.3|1
1619776520000|2021-04-30 09:55:20|6726.5|6723.7|6727.5|6724.7|6727.5|6724.7|6726.5|6723.7|3
1619776530000|2021-04-30 09:55:30|6727.1|6724.3|6727.6|6724.8|6727.6|6724.8|6727.1|6724.3|12
1619776540000|2021-04-30 09:55:40|6727.5|6724.7|6726.5|6723.7|6727.5|6724.7|6726.1|6723.3|6
1619776550000|2021-04-30 09:55:50|6726.1|6723.3|6726.1|6723.3|6726.5|6723.7|6726.1|6723.3|5
1619776560000|2021-04-30 09:56:00|6724.6|6721.8|6724|6721.2|6725.5|6722.7|6723.5|6720.7|108
1619776570000|2021-04-30 09:56:10|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724|6721.2|2
1619776580000|2021-04-30 09:56:20|6724.1|6721.3|6725|6722.2|6725|6722.2|6724|6721.2|33
1619776590000|2021-04-30 09:56:30|6725.1|6722.3|6725.5|6722.7|6726|6723.2|6725.1|6722.3|6
1619776600000|2021-04-30 09:56:40|6725|6722.2|6725.5|6722.7|6725.5|6722.7|6725|6722.2|12
1619776610000|2021-04-30 09:56:50|6726|6723.2|6727.1|6724.3|6727.1|6724.3|6726|6723.2|44
1619776620000|2021-04-30 09:57:00|6727|6724.2|6726|6723.2|6727|6724.2|6726|6723.2|12
1619776630000|2021-04-30 09:57:10|6726.5|6723.7|6726.5|6723.7|6727.1|6724.3|6726.1|6723.3|32
1619776640000|2021-04-30 09:57:20|6726.1|6723.3|6725.5|6722.7|6726.5|6723.7|6725.5|6722.7|10
1619776650000|2021-04-30 09:57:30|||||||||9
1619776660000|2021-04-30 09:57:40|6725.6|6722.8|6725.5|6722.7|6725.6|6722.8|6725.5|6722.7|11
1619776670000|2021-04-30 09:57:50|6725.6|6722.8|6726|6723.2|6726.1|6723.3|6725.6|6722.8|12
1619776680000|2021-04-30 09:58:00|6726.1|6723.3|6725.5|6722.7|6726.1|6723.3|6725.5|6722.7|17
1619776690000|2021-04-30 09:58:10|6723.5|6720.7|6724.5|6721.7|6725.5|6722.7|6723.5|6720.7|128
1619776700000|2021-04-30 09:58:20|6724.1|6721.3|6724.1|6721.3|6724.5|6721.7|6724.1|6721.3|9
1619776710000|2021-04-30 09:58:30|6724|6721.2|6724|6721.2|6724.5|6721.7|6723.6|6720.8|25
1619776720000|2021-04-30 09:58:40|6724.1|6721.3|6724.5|6721.7|6724.5|6721.7|6724.1|6721.3|9
1619776730000|2021-04-30 09:58:50|6724.6|6721.8|6725.5|6722.7|6725.5|6722.7|6724.6|6721.8|19
1619776740000|2021-04-30 09:59:00|6725.1|6722.3|6725|6722.2|6725.5|6722.7|6725|6722.2|17
1619776750000|2021-04-30 09:59:10|6725.1|6722.3|6725|6722.2|6725.5|6722.7|6725|6722.2|11
1619776760000|2021-04-30 09:59:20|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|9
1619776770000|2021-04-30 09:59:30|6725.5|6722.7|6725|6722.2|6725.5|6722.7|6724.6|6721.8|10
1619776780000|2021-04-30 09:59:40|6724.6|6721.8|6723.6|6720.8|6724.6|6721.8|6723.6|6720.8|5
1619776790000|2021-04-30 09:59:50|6723.5|6720.7|6724.1|6721.3|6724.5|6721.7|6723.5|6720.7|52
1619776800000|2021-04-30 10:00:00|6724|6721.2|6722|6719.2|6724|6721.2|6720.5|6717.7|119
1619776810000|2021-04-30 10:00:10|6721.6|6718.8|6719.5|6716.7|6721.6|6718.8|6718.5|6715.7|371
1619776820000|2021-04-30 10:00:20|6719.1|6716.3|6719.1|6716.3|6720.5|6717.7|6718.6|6715.8|55
1619776830000|2021-04-30 10:00:30|6719.5|6716.7|6722.5|6719.7|6722.5|6719.7|6719.5|6716.7|98
1619776840000|2021-04-30 10:00:40|6722|6719.2|6720|6717.2|6722.5|6719.7|6719.6|6716.8|27
1619776850000|2021-04-30 10:00:50|6720.1|6717.3|6720|6717.2|6720.5|6717.7|6719.5|6716.7|53
1619776860000|2021-04-30 10:01:00|6719.5|6716.7|6720|6717.2|6720.5|6717.7|6719.5|6716.7|185
1619776870000|2021-04-30 10:01:10|6719.5|6716.7|6720|6717.2|6720.5|6717.7|6719.5|6716.7|4
1619776880000|2021-04-30 10:01:20|6720.1|6717.3|6721|6718.2|6721.5|6718.7|6720.1|6717.3|16
1619776890000|2021-04-30 10:01:30|6720.6|6717.8|6719.6|6716.8|6720.6|6717.8|6719.6|6716.8|7
1619776900000|2021-04-30 10:01:40|6719.5|6716.7|6720|6717.2|6720.5|6717.7|6719.5|6716.7|7
1619776910000|2021-04-30 10:01:50|6720.5|6717.7|6721|6718.2|6721.1|6718.3|6720.5|6717.7|7
1619776920000|2021-04-30 10:02:00|6721.1|6718.3|6722.5|6719.7|6722.5|6719.7|6721.1|6718.3|7
1619776930000|2021-04-30 10:02:10|6721.6|6718.8|6721.5|6718.7|6722|6719.2|6721.5|6718.7|24
1619776940000|2021-04-30 10:02:20|6722|6719.2|6724.1|6721.3|6725|6722.2|6721.5|6718.7|81
1619776950000|2021-04-30 10:02:30|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|6723.5|6720.7|28
1619776960000|2021-04-30 10:02:40|6724.5|6721.7|6723.5|6720.7|6724.5|6721.7|6722.5|6719.7|44
1619776970000|2021-04-30 10:02:50|6725.7|6715.7|6719.1|6716.3|6725.7|6719.3|6718.6|6715.7|163
1619776980000|2021-04-30 10:03:00|6719.5|6716.7|6719.5|6716.7|6720|6717.2|6719.1|6716.3|26
1619776990000|2021-04-30 10:03:10|6719.6|6716.8|6720.5|6717.7|6720.5|6717.7|6719.5|6716.7|16
1619777000000|2021-04-30 10:03:20|||||||||6
1619777010000|2021-04-30 10:03:30|6720|6717.2|6719.5|6716.7|6720.5|6717.7|6719.5|6716.7|33
1619777020000|2021-04-30 10:03:40|6720|6717.2|6718.6|6715.8|6720|6717.2|6718.6|6715.8|12
1619777030000|2021-04-30 10:03:50|6719.5|6716.7|6719|6716.2|6719.5|6716.7|6719|6716.2|14
1619777040000|2021-04-30 10:04:00|6719.5|6716.7|6719|6716.2|6719.5|6716.7|6718.6|6715.8|5
1619777050000|2021-04-30 10:04:10|6718.6|6715.8|6719|6716.2|6719.5|6716.7|6718.6|6715.8|10
1619777060000|2021-04-30 10:04:20|6719.5|6716.7|6719|6716.2|6719.5|6716.7|6719|6716.2|13
1619777070000|2021-04-30 10:04:30|6719.5|6716.7|6709.5|6706.7|6719.5|6716.7|6708|6705.2|525
1619777080000|2021-04-30 10:04:40|6709.1|6706.3|6710.1|6707.3|6710.5|6707.7|6708.5|6705.7|138
1619777090000|2021-04-30 10:04:50|6710.5|6707.7|6708.1|6705.3|6710.5|6707.7|6707.6|6704.8|369
1619777100000|2021-04-30 10:05:00|6708.6|6705.8|6705.6|6702.8|6708.6|6705.8|6704.6|6701.8|596
1619777110000|2021-04-30 10:05:10|6706.6|6703.8|6707.6|6704.8|6707.6|6704.8|6705.6|6702.8|69
1619777120000|2021-04-30 10:05:20|6707.1|6704.3|6707.1|6704.3|6708.1|6705.3|6707.1|6704.3|48
1619777130000|2021-04-30 10:05:30|6706.6|6703.8|6707.6|6704.8|6707.6|6704.8|6706.6|6703.8|34
1619777140000|2021-04-30 10:05:40|6708.5|6705.7|6710.1|6707.3|6711.6|6708.8|6708.1|6705.3|166
1619777150000|2021-04-30 10:05:50|6709.6|6706.8|6711.1|6708.3|6711.6|6708.8|6709.6|6706.8|20
1619777160000|2021-04-30 10:06:00|6711.6|6708.8|6710.1|6707.3|6712.1|6709.3|6710.1|6707.3|79
1619777170000|2021-04-30 10:06:10|6711|6708.2|6710.1|6707.3|6711.6|6708.8|6709.6|6706.8|60
1619777180000|2021-04-30 10:06:20|6709.6|6706.8|6711.1|6708.3|6711.6|6708.8|6709.6|6706.8|22
1619777190000|2021-04-30 10:06:30|6710.1|6707.3|6710.1|6707.3|6710.6|6707.8|6709.6|6706.8|22
1619777200000|2021-04-30 10:06:40|6710.6|6707.8|6711.1|6708.3|6712.1|6709.3|6710.6|6707.8|16
1619777210000|2021-04-30 10:06:50|6710.6|6707.8|6709.6|6706.8|6711.1|6708.3|6709.6|6706.8|38
1619777220000|2021-04-30 10:07:00|6710.6|6707.8|6710.1|6707.3|6710.6|6707.8|6710.1|6707.3|104
1619777230000|2021-04-30 10:07:10|6710.6|6707.8|6711.6|6708.8|6711.6|6708.8|6710.6|6707.8|202
1619777240000|2021-04-30 10:07:20|6712.1|6709.3|6712.6|6709.8|6712.6|6709.8|6711.6|6708.8|15
1619777250000|2021-04-30 10:07:30|6712.5|6709.7|6712.6|6709.8|6712.6|6709.8|6711.6|6708.8|42
1619777260000|2021-04-30 10:07:40|6714.1|6711.3|6714.6|6711.8|6715.1|6712.3|6714.1|6711.3|61
1619777270000|2021-04-30 10:07:50|6715.5|6712.7|6712.5|6709.7|6715.5|6712.7|6711.6|6708.8|88
1619777280000|2021-04-30 10:08:00|6712.1|6709.3|6712.1|6709.3|6712.6|6709.8|6710.6|6707.8|79
1619777290000|2021-04-30 10:08:10|6712.6|6709.8|6712.1|6709.3|6712.6|6709.8|6712.1|6709.3|20
1619777300000|2021-04-30 10:08:20|6712.6|6709.8|6715.1|6712.3|6715.1|6712.3|6712.6|6709.8|9
1619777310000|2021-04-30 10:08:30|6715.5|6712.7|6715.6|6712.8|6715.6|6712.8|6714.5|6711.7|156
1619777320000|2021-04-30 10:08:40|6715.1|6712.3|6717.1|6714.3|6717.1|6714.3|6715.1|6712.3|80
1619777330000|2021-04-30 10:08:50|6717.6|6714.8|6717.6|6714.8|6718.6|6715.8|6717.6|6714.8|16
1619777340000|2021-04-30 10:09:00|6717.1|6714.3|6717.1|6714.3|6717.6|6714.8|6717.1|6714.3|10
1619777350000|2021-04-30 10:09:10|6717.6|6714.8|6718.1|6715.3|6718.5|6715.7|6717.6|6714.8|8
1619777360000|2021-04-30 10:09:20|6718.6|6715.8|6718.1|6715.3|6718.6|6715.8|6717.6|6714.8|67
1619777370000|2021-04-30 10:09:30|6717.6|6714.8|6719.1|6716.3|6719.6|6716.8|6717.6|6714.8|25
1619777380000|2021-04-30 10:09:40|6719.5|6716.7|6720.6|6717.8|6720.6|6717.8|6718.6|6715.8|53
1619777390000|2021-04-30 10:09:50|6720.1|6717.3|6718.6|6715.8|6720.5|6717.7|6718.6|6715.8|119
1619777400000|2021-04-30 10:10:00|6718.1|6715.3|6718.1|6715.3|6718.1|6715.3|6717.6|6714.8|11
1619777410000|2021-04-30 10:10:10|6718.5|6715.7|6718.6|6715.8|6718.6|6715.8|6718.1|6715.3|2
1619777420000|2021-04-30 10:10:20|||||||||3
1619777430000|2021-04-30 10:10:30|6719|6716.2|6718.1|6715.3|6719|6716.2|6717.6|6714.8|4
1619777440000|2021-04-30 10:10:40|6718.5|6715.7|6718.5|6715.7|6718.6|6715.8|6718.1|6715.3|3
1619777450000|2021-04-30 10:10:50|6718.1|6715.3|6723.6|6720.8|6724.6|6721.8|6718|6715.2|128
1619777460000|2021-04-30 10:11:00|6723.5|6720.7|6722|6719.2|6723.5|6720.7|6721.6|6718.8|45
1619777470000|2021-04-30 10:11:10|6721.6|6718.8|6721.1|6718.3|6721.6|6718.8|6720.6|6717.8|16
1619777480000|2021-04-30 10:11:20|6721.6|6718.8|6722.5|6719.7|6722.5|6719.7|6721.6|6718.8|15
1619777490000|2021-04-30 10:11:30|6722.6|6719.8|6723.5|6720.7|6723.6|6720.8|6722|6719.2|29
1619777500000|2021-04-30 10:11:40|6723.6|6720.8|6723.1|6720.3|6723.6|6720.8|6723.1|6720.3|14
1619777510000|2021-04-30 10:11:50|6723.5|6720.7|6725|6722.2|6725.5|6722.7|6723.5|6720.7|71
1619777520000|2021-04-30 10:12:00|6724.6|6721.8|6724.1|6721.3|6725|6722.2|6724.1|6721.3|21
1619777530000|2021-04-30 10:12:10|6724.5|6721.7|6725|6722.2|6725.6|6722.8|6723.1|6720.3|84
1619777540000|2021-04-30 10:12:20|6724.6|6721.8|6725|6722.2|6725|6722.2|6724.6|6721.8|21
1619777550000|2021-04-30 10:12:30|6724.6|6721.8|6724.1|6721.3|6725|6722.2|6724.1|6721.3|1
1619777560000|2021-04-30 10:12:40|6723.6|6720.8|6724.1|6721.3|6724.1|6721.3|6723.6|6720.8|30
1619777570000|2021-04-30 10:12:50|6724.5|6721.7|6723.6|6720.8|6724.6|6721.8|6723.6|6720.8|5
1619777580000|2021-04-30 10:13:00|6723.5|6720.7|6723.1|6720.3|6723.5|6720.7|6723.1|6720.3|11
1619777590000|2021-04-30 10:13:10|6722.6|6719.8|6721|6718.2|6723.5|6720.7|6720.6|6717.8|14
1619777600000|2021-04-30 10:13:20|6720.6|6717.8|6721.5|6718.7|6721.5|6718.7|6720.6|6717.8|7
1619777610000|2021-04-30 10:13:30|6721.1|6718.3|6721.6|6718.8|6722.6|6719.8|6721|6718.2|7
1619777620000|2021-04-30 10:13:40|6722|6719.2|6721|6718.2|6722.5|6719.7|6721|6718.2|26
1619777630000|2021-04-30 10:13:50|6720.6|6717.8|6721.5|6718.7|6721.5|6718.7|6720.6|6717.8|18
1619777640000|2021-04-30 10:14:00|6721.6|6718.8|6722.6|6719.8|6722.6|6719.8|6721.1|6718.3|9
1619777650000|2021-04-30 10:14:10|6722.5|6719.7|6721.5|6718.7|6722.5|6719.7|6720.6|6717.8|13
1619777660000|2021-04-30 10:14:20|6722|6719.2|6721.5|6718.7|6722|6719.2|6721|6718.2|62
1619777670000|2021-04-30 10:14:30|6721|6718.2|6721|6718.2|6721|6718.2|6721|6718.2|10
1619777680000|2021-04-30 10:14:40|6720.6|6717.8|6720.5|6717.7|6720.6|6717.8|6720|6717.2|7
1619777690000|2021-04-30 10:14:50|6720.1|6717.3|6720.6|6717.8|6720.6|6717.8|6720|6717.2|1
1619777700000|2021-04-30 10:15:00|6720.1|6717.3|6719.6|6716.8|6720.1|6717.3|6719.6|6716.8|5
1619777710000|2021-04-30 10:15:10|6719.5|6716.7|6719.6|6716.8|6719.6|6716.8|6719.5|6716.7|2
1619777720000|2021-04-30 10:15:20|6719.5|6716.7|6718.5|6715.7|6720.5|6717.7|6718.5|6715.7|10
1619777730000|2021-04-30 10:15:30|6718.6|6715.8|6718|6715.2|6718.6|6715.8|6717.6|6714.8|8
1619777740000|2021-04-30 10:15:40|6717.6|6714.8|6718.1|6715.3|6718.1|6715.3|6717.5|6714.7|3
1619777750000|2021-04-30 10:15:50|6718.5|6715.7|6719.5|6716.7|6719.6|6716.8|6718.5|6715.7|7
1619777770000|2021-04-30 10:16:10|6719|6716.2|6718.6|6715.8|6719|6716.2|6718.6|6715.8|2
1619777780000|2021-04-30 10:16:20|6719.6|6716.8|6720.5|6717.7|6720.6|6717.8|6719.1|6716.3|25
1619777790000|2021-04-30 10:16:30|6720.6|6717.8|6720|6717.2|6720.6|6717.8|6719.6|6716.8|3
1619777800000|2021-04-30 10:16:40|6719.6|6716.8|6722|6719.2|6722.6|6719.8|6719.6|6716.8|18
1619777810000|2021-04-30 10:16:50|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|1
1619777820000|2021-04-30 10:17:00|6723.6|6720.8|6723.5|6720.7|6723.6|6720.8|6723.1|6720.3|10
1619777830000|2021-04-30 10:17:10|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|3
1619777840000|2021-04-30 10:17:20|6723.1|6720.3|6723|6720.2|6723.6|6720.8|6722.6|6719.8|4
1619777850000|2021-04-30 10:17:30|6722.6|6719.8|6722.6|6719.8|6723.5|6720.7|6722.5|6719.7|14
1619777860000|2021-04-30 10:17:40|6722.5|6719.7|6723.1|6720.3|6723.6|6720.8|6722.5|6719.7|8
1619777870000|2021-04-30 10:17:50|6723|6720.2|6725.6|6722.8|6726.5|6723.7|6722.1|6719.3|77
1619777880000|2021-04-30 10:18:00|6726.5|6723.7|6726.5|6723.7|6726.6|6723.8|6726.1|6723.3|13
1619777890000|2021-04-30 10:18:10|6726.6|6723.8|6726.1|6723.3|6727.5|6724.7|6725.6|6722.8|37
1619777900000|2021-04-30 10:18:20|6725.6|6722.8|6728.5|6725.7|6729.5|6726.7|6725.6|6722.8|596
1619777910000|2021-04-30 10:18:30|6728|6725.2|6727|6724.2|6728|6725.2|6726.5|6723.7|31
1619777920000|2021-04-30 10:18:40|6727.5|6724.7|6725.5|6722.7|6727.5|6724.7|6725.5|6722.7|4
1619777930000|2021-04-30 10:18:50|6726|6723.2|6725.5|6722.7|6726.5|6723.7|6725.5|6722.7|3
1619777940000|2021-04-30 10:19:00|6725|6722.2|6725|6722.2|6725.5|6722.7|6725|6722.2|9
1619777950000|2021-04-30 10:19:10|6724.6|6721.8|6725|6722.2|6725.5|6722.7|6724.5|6721.7|5
1619777960000|2021-04-30 10:19:20|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724|6721.2|6
1619777970000|2021-04-30 10:19:30|6724.6|6721.8|6725.5|6722.7|6725.5|6722.7|6724.5|6721.7|11
1619777980000|2021-04-30 10:19:40|6725|6722.2|6725|6722.2|6725|6722.2|6725|6722.2|1
1619777990000|2021-04-30 10:19:50|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|1
1619778000000|2021-04-30 10:20:00|6725|6722.2|6721.5|6718.7|6725|6722.2|6720.5|6717.7|50
1619778010000|2021-04-30 10:20:10|6721|6718.2|6722|6719.2|6722.5|6719.7|6721|6718.2|26
1619778020000|2021-04-30 10:20:20|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|1
1619778040000|2021-04-30 10:20:40|6721.6|6718.8|6721.6|6718.8|6722.5|6719.7|6721.5|6718.7|9
1619778050000|2021-04-30 10:20:50|6721.5|6718.7|6721|6718.2|6721.5|6718.7|6721|6718.2|2
1619778060000|2021-04-30 10:21:00|6720.6|6717.8|6721.5|6718.7|6721.5|6718.7|6720.5|6717.7|80
1619778070000|2021-04-30 10:21:10|6722|6719.2|6721.6|6718.8|6722.5|6719.7|6721.5|6718.7|6
1619778080000|2021-04-30 10:21:20|6721.5|6718.7|6721.6|6718.8|6722|6719.2|6721.5|6718.7|20
1619778090000|2021-04-30 10:21:30|6721.5|6718.7|6722|6719.2|6722.5|6719.7|6721.5|6718.7|9
1619778100000|2021-04-30 10:21:40|6721.5|6718.7|6721|6718.2|6721.5|6718.7|6720.6|6717.8|10
1619778110000|2021-04-30 10:21:50|6720.6|6717.8|6719.6|6716.8|6720.6|6717.8|6719.6|6716.8|3
1619778120000|2021-04-30 10:22:00|6719.5|6716.7|6720|6717.2|6720.5|6717.7|6718.6|6715.8|24
1619778130000|2021-04-30 10:22:10|6719.5|6716.7|6720|6717.2|6720.5|6717.7|6719.5|6716.7|22
1619778140000|2021-04-30 10:22:20|6720.5|6717.7|6721.5|6718.7|6721.5|6718.7|6720.5|6717.7|14
1619778150000|2021-04-30 10:22:30|6721|6718.2|6721|6718.2|6721|6718.2|6721|6718.2|2
1619778160000|2021-04-30 10:22:40|||||||||1
1619778170000|2021-04-30 10:22:50|6720.5|6717.7|6721|6718.2|6721|6718.2|6720.5|6717.7|2
1619778180000|2021-04-30 10:23:00|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|6720.5|6717.7|0
1619778190000|2021-04-30 10:23:10|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|6719.5|6716.7|12
1619778200000|2021-04-30 10:23:20|6720|6717.2|6720|6717.2|6720|6717.2|6719.5|6716.7|11
1619778210000|2021-04-30 10:23:30|6719.5|6716.7|6720.5|6717.7|6721|6718.2|6719.5|6716.7|17
1619778220000|2021-04-30 10:23:40|6721|6718.2|6721|6718.2|6721.5|6718.7|6721|6718.2|2
1619778230000|2021-04-30 10:23:50|6721.5|6718.7|6721|6718.2|6721.5|6718.7|6721|6718.2|116
1619778240000|2021-04-30 10:24:00|6721.5|6718.7|6721.5|6718.7|6721.5|6718.7|6721|6718.2|4
1619778250000|2021-04-30 10:24:10|6722.5|6719.7|6723|6720.2|6723|6720.2|6722|6719.2|10
1619778260000|2021-04-30 10:24:20|6723.5|6720.7|6723|6720.2|6723.5|6720.7|6723|6720.2|4
1619778270000|2021-04-30 10:24:30|6722.6|6719.8|6722.5|6719.7|6722.6|6719.8|6722|6719.2|5
1619778280000|2021-04-30 10:24:40|6722|6719.2|6723|6720.2|6723|6720.2|6722|6719.2|10
1619778290000|2021-04-30 10:24:50|6723.5|6720.7|6724.5|6721.7|6724.5|6721.7|6723.5|6720.7|0
1619778300000|2021-04-30 10:25:00|6724|6721.2|6723.5|6720.7|6724|6721.2|6723|6720.2|7
1619778310000|2021-04-30 10:25:10|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|0
1619778320000|2021-04-30 10:25:20|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|1
1619778330000|2021-04-30 10:25:30|6723|6720.2|6723|6720.2|6723|6720.2|6723|6720.2|1
1619778350000|2021-04-30 10:25:50|6722.5|6719.7|6722.5|6719.7|6722.5|6719.7|6722|6719.2|4
1619778360000|2021-04-30 10:26:00|6722|6719.2|6721|6718.2|6722|6719.2|6721|6718.2|4
1619778370000|2021-04-30 10:26:10|6721.5|6718.7|6720.5|6717.7|6721.5|6718.7|6720.5|6717.7|3
1619778380000|2021-04-30 10:26:20|6721|6718.2|6721|6718.2|6721.5|6718.7|6721|6718.2|5
1619778390000|2021-04-30 10:26:30|6720.5|6717.7|6719.5|6716.7|6720.5|6717.7|6719.5|6716.7|14
1619778400000|2021-04-30 10:26:40|6718.6|6715.8|6719|6716.2|6719.5|6716.7|6718.5|6715.7|14
1619778410000|2021-04-30 10:26:50|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|0
1619778420000|2021-04-30 10:27:00|6718.6|6715.8|6719.5|6716.7|6719.5|6716.7|6718.5|6715.7|24
1619778430000|2021-04-30 10:27:10|6719|6716.2|6718.5|6715.7|6719|6716.2|6718.5|6715.7|1
1619778440000|2021-04-30 10:27:20|6717.5|6714.7|6718|6715.2|6718|6715.2|6717.5|6714.7|12
1619778450000|2021-04-30 10:27:30|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|1
1619778460000|2021-04-30 10:27:40|||||||||1
1619778470000|2021-04-30 10:27:50|6716.5|6713.7|6716.5|6713.7|6717|6714.2|6715.5|6712.7|35
1619778480000|2021-04-30 10:28:00|6717|6714.2|6717|6714.2|6717|6714.2|6717|6714.2|1
1619778490000|2021-04-30 10:28:10|6716.5|6713.7|6716.5|6713.7|6717|6714.2|6716.5|6713.7|4
1619778500000|2021-04-30 10:28:20|||||||||10
1619778520000|2021-04-30 10:28:40|6716|6713.2|6716|6713.2|6716|6713.2|6716|6713.2|4
1619778530000|2021-04-30 10:28:50|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|1
1619778540000|2021-04-30 10:29:00|||||||||1
1619778550000|2021-04-30 10:29:10|6717|6714.2|6716.5|6713.7|6717|6714.2|6716.5|6713.7|50
1619778560000|2021-04-30 10:29:20|6716|6713.2|6715.5|6712.7|6716.5|6713.7|6715.5|6712.7|35
1619778570000|2021-04-30 10:29:30|6714.5|6711.7|6715|6712.2|6715.5|6712.7|6714.5|6711.7|55
1619778580000|2021-04-30 10:29:40|6715.5|6712.7|6716|6713.2|6717|6714.2|6715.5|6712.7|88
1619778590000|2021-04-30 10:29:50|6713.5|6710.7|6712.5|6709.7|6713.5|6710.7|6712|6709.2|144
1619778600000|2021-04-30 10:30:00|6712.1|6709.3|6713|6710.2|6713.5|6710.7|6711.5|6708.7|18
1619778620000|2021-04-30 10:30:20|6713.5|6710.7|6714.5|6711.7|6714.9|6712.1|6713.5|6710.7|69
1619778630000|2021-04-30 10:30:30|6714|6711.2|6714|6711.2|6714|6711.2|6714|6711.2|10
1619778640000|2021-04-30 10:30:40|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|6714|6711.2|17
1619778650000|2021-04-30 10:30:50|6717|6714.2|6716|6713.2|6717.5|6714.7|6716|6713.2|7
1619778660000|2021-04-30 10:31:00|6716.5|6713.7|6716|6713.2|6716.5|6713.7|6716|6713.2|15
1619778680000|2021-04-30 10:31:20|6716.5|6713.7|6716|6713.2|6716.5|6713.7|6716|6713.2|1
1619778700000|2021-04-30 10:31:40|6716.5|6713.7|6716.5|6713.7|6717.5|6714.7|6716|6713.2|28
1619778710000|2021-04-30 10:31:50|6717.4|6714.6|6717|6714.2|6717.5|6714.7|6716.5|6713.7|9
1619778720000|2021-04-30 10:32:00|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|6717.5|6714.7|24
1619778730000|2021-04-30 10:32:10|||||||||19
1619778740000|2021-04-30 10:32:20|||||||||22
1619778750000|2021-04-30 10:32:30|6716.5|6713.7|6715.5|6712.7|6716.5|6713.7|6714.5|6711.7|7
1619778760000|2021-04-30 10:32:40|6713.5|6710.7|6710.1|6707.3|6714|6711.2|6709.6|6706.8|997
1619778770000|2021-04-30 10:32:50|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|6710.1|6707.3|15
1619778780000|2021-04-30 10:33:00|6711.1|6708.3|6710.1|6707.3|6711.1|6708.3|6709.5|6706.7|50
1619778790000|2021-04-30 10:33:10|6710.6|6707.8|6711.1|6708.3|6711.1|6708.3|6710.6|6707.8|211
1619778800000|2021-04-30 10:33:20|6711|6708.2|6711.5|6708.7|6711.6|6708.8|6710.6|6707.8|14
1619778810000|2021-04-30 10:33:30|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|6710.6|6707.8|20
1619778830000|2021-04-30 10:33:50|6711.5|6708.7|6712.5|6709.7|6713.5|6710.7|6711.5|6708.7|18
1619778840000|2021-04-30 10:34:00|6713|6710.2|6712.5|6709.7|6713|6710.2|6712.5|6709.7|3
1619778850000|2021-04-30 10:34:10|6713|6710.2|6714|6711.2|6715.5|6712.7|6713|6710.2|81
1619778860000|2021-04-30 10:34:20|6714.5|6711.7|6716.5|6713.7|6716.5|6713.7|6714|6711.2|76
1619778870000|2021-04-30 10:34:30|||||||||3
1619778890000|2021-04-30 10:34:50|6716.6|6713.8|6715.5|6712.7|6717|6714.2|6715.5|6712.7|24
1619778900000|2021-04-30 10:35:00|6716|6713.2|6715.5|6712.7|6716|6713.2|6715.5|6712.7|70
1619778910000|2021-04-30 10:35:10|6716|6713.2|6715.5|6712.7|6716.5|6713.7|6715.5|6712.7|19
1619778920000|2021-04-30 10:35:20|6715|6712.2|6714.5|6711.7|6715|6712.2|6714.5|6711.7|8
1619778930000|2021-04-30 10:35:30|6715|6712.2|6715|6712.2|6715|6712.2|6715|6712.2|13
1619778940000|2021-04-30 10:35:40|6715.5|6712.7|6715.5|6712.7|6716.5|6713.7|6715.5|6712.7|43
1619778950000|2021-04-30 10:35:50|6714.5|6711.7|6714.5|6711.7|6715|6712.2|6714.5|6711.7|52
1619778960000|2021-04-30 10:36:00|6714|6711.2|6714|6711.2|6714.5|6711.7|6714|6711.2|2
1619778970000|2021-04-30 10:36:10|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|13
1619778980000|2021-04-30 10:36:20|6714.6|6711.8|6715|6712.2|6715.5|6712.7|6714.6|6711.8|13
1619778990000|2021-04-30 10:36:30|6715.5|6712.7|6715.6|6712.8|6716.5|6713.7|6715.5|6712.7|14
1619779000000|2021-04-30 10:36:40|6715.5|6712.7|6716|6713.2|6716|6713.2|6715.5|6712.7|21
1619779010000|2021-04-30 10:36:50|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|3
1619779020000|2021-04-30 10:37:00|||||||||4
1619779030000|2021-04-30 10:37:10|6714.6|6711.8|6714|6711.2|6714.6|6711.8|6712.6|6709.8|63
1619779040000|2021-04-30 10:37:20|6713.5|6710.7|6713.6|6710.8|6714.1|6711.3|6713.5|6710.7|57
1619779050000|2021-04-30 10:37:30|6714.5|6711.7|6713.5|6710.7|6714.5|6711.7|6713.5|6710.7|5
1619779060000|2021-04-30 10:37:40|||||||||13
1619779070000|2021-04-30 10:37:50|6714|6711.2|6713.5|6710.7|6714|6711.2|6713.5|6710.7|15
1619779080000|2021-04-30 10:38:00|6713.1|6710.3|6713|6710.2|6714.6|6711.8|6713|6710.2|29
1619779090000|2021-04-30 10:38:10|6713.5|6710.7|6714|6711.2|6714|6711.2|6713.5|6710.7|16
1619779100000|2021-04-30 10:38:20|6713.6|6710.8|6714.5|6711.7|6714.5|6711.7|6713.6|6710.8|4
1619779110000|2021-04-30 10:38:30|6714|6711.2|6714|6711.2|6714|6711.2|6713.5|6710.7|25
1619779120000|2021-04-30 10:38:40|6714.5|6711.7|6714|6711.2|6714.5|6711.7|6714|6711.2|2
1619779130000|2021-04-30 10:38:50|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|6713.5|6710.7|19
1619779140000|2021-04-30 10:39:00|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|6712.5|6709.7|5
1619779150000|2021-04-30 10:39:10|6713|6710.2|6714|6711.2|6714.5|6711.7|6712.5|6709.7|33
1619779160000|2021-04-30 10:39:20|6714.5|6711.7|6713|6710.2|6714.5|6711.7|6713|6710.2|4
1619779170000|2021-04-30 10:39:30|6713.5|6710.7|6714.5|6711.7|6714.5|6711.7|6713.5|6710.7|4
1619779180000|2021-04-30 10:39:40|6714|6711.2|6714|6711.2|6714.5|6711.7|6714|6711.2|1
1619779190000|2021-04-30 10:39:50|6714.5|6711.7|6713.5|6710.7|6714.5|6711.7|6713.5|6710.7|2
1619779200000|2021-04-30 10:40:00|6714|6711.2|6714.5|6711.7|6714.5|6711.7|6714|6711.2|2
1619779210000|2021-04-30 10:40:10|6714|6711.2|6714.5|6711.7|6714.5|6711.7|6714|6711.2|5
1619779220000|2021-04-30 10:40:20|6714|6711.2|6713.5|6710.7|6714.5|6711.7|6713.5|6710.7|2
1619779240000|2021-04-30 10:40:40|||||||||1
1619779250000|2021-04-30 10:40:50|6712.5|6709.7|6712.5|6709.7|6713.5|6710.7|6712.5|6709.7|12
1619779260000|2021-04-30 10:41:00|6711.5|6708.7|6711.5|6708.7|6712.5|6709.7|6710.5|6707.7|16
1619779270000|2021-04-30 10:41:10|6712|6709.2|6710.5|6707.7|6712|6709.2|6710.5|6707.7|11
1619779280000|2021-04-30 10:41:20|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|19
1619779290000|2021-04-30 10:41:30|6710.6|6707.8|6713.5|6710.7|6714.1|6711.3|6710.5|6707.7|53
1619779300000|2021-04-30 10:41:40|6711.6|6708.8|6713.5|6710.7|6713.5|6710.7|6711.6|6708.8|77
1619779310000|2021-04-30 10:41:50|||||||||5
1619779320000|2021-04-30 10:42:00|6713|6710.2|6712.5|6709.7|6713|6710.2|6712.5|6709.7|10
1619779330000|2021-04-30 10:42:10|6712|6709.2|6711.5|6708.7|6712|6709.2|6711.5|6708.7|3
1619779340000|2021-04-30 10:42:20|||||||||2
1619779350000|2021-04-30 10:42:30|6710.6|6707.8|6709.5|6706.7|6710.6|6707.8|6709.5|6706.7|27
1619779360000|2021-04-30 10:42:40|6709.6|6706.8|6709.5|6706.7|6710.5|6707.7|6709.5|6706.7|11
1619779370000|2021-04-30 10:42:50|6710.5|6707.7|6712.5|6709.7|6713.5|6710.7|6710.5|6707.7|61
1619779380000|2021-04-30 10:43:00|6712|6709.2|6712|6709.2|6712.5|6709.7|6711.6|6708.8|12
1619779390000|2021-04-30 10:43:10|6712.5|6709.7|6711|6708.2|6712.5|6709.7|6711|6708.2|44
1619779400000|2021-04-30 10:43:20|6711.5|6708.7|6710.5|6707.7|6711.5|6708.7|6710|6707.2|6
1619779410000|2021-04-30 10:43:30|6710.6|6707.8|6710|6707.2|6711|6708.2|6709.5|6706.7|46
1619779420000|2021-04-30 10:43:40|6710.5|6707.7|6710.5|6707.7|6711.5|6708.7|6710|6707.2|16
1619779430000|2021-04-30 10:43:50|6710.1|6707.3|6710|6707.2|6710.5|6707.7|6709.5|6706.7|7
1619779440000|2021-04-30 10:44:00|6710.1|6707.3|6710.5|6707.7|6710.5|6707.7|6709.5|6706.7|8
1619779450000|2021-04-30 10:44:10|6710.1|6707.3|6710.5|6707.7|6710.5|6707.7|6710|6707.2|5
1619779460000|2021-04-30 10:44:20|6710|6707.2|6710.5|6707.7|6710.5|6707.7|6709.6|6706.8|11
1619779470000|2021-04-30 10:44:30|6711.1|6708.3|6711|6708.2|6711.5|6708.7|6711|6708.2|16
1619779480000|2021-04-30 10:44:40|6710.6|6707.8|6711|6708.2|6711.5|6708.7|6710.5|6707.7|7
1619779490000|2021-04-30 10:44:50|6710.6|6707.8|6710.5|6707.7|6711.5|6708.7|6710.5|6707.7|84
1619779500000|2021-04-30 10:45:00|6710|6707.2|6709.5|6706.7|6710.5|6707.7|6709.5|6706.7|12
1619779510000|2021-04-30 10:45:10|6708.6|6705.8|6707|6704.2|6708.6|6705.8|6706.5|6703.7|32
1619779520000|2021-04-30 10:45:20|6707.1|6704.3|6707|6704.2|6707.1|6704.3|6706.5|6703.7|4
1619779530000|2021-04-30 10:45:30|6706.5|6703.7|6702.5|6699.7|6707|6704.2|6700.5|6697.7|299
1619779540000|2021-04-30 10:45:40|6702|6699.2|6702|6699.2|6703|6700.2|6701.6|6698.8|27
1619779550000|2021-04-30 10:45:50|6702.5|6699.7|6702|6699.2|6702.5|6699.7|6701.5|6698.7|11
1619779560000|2021-04-30 10:46:00|6702.1|6699.3|6702.1|6699.3|6702.5|6699.7|6702.1|6699.3|12
1619779570000|2021-04-30 10:46:10|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702.1|6699.3|9
1619779580000|2021-04-30 10:46:20|6702.1|6699.3|6703|6700.2|6703|6700.2|6702.1|6699.3|9
1619779590000|2021-04-30 10:46:30|6702.5|6699.7|6701.6|6698.8|6702.5|6699.7|6701.6|6698.8|5
1619779600000|2021-04-30 10:46:40|6702|6699.2|6703|6700.2|6703|6700.2|6701.6|6698.8|16
1619779610000|2021-04-30 10:46:50|6703.1|6700.3|6703|6700.2|6703.1|6700.3|6702.5|6699.7|22
1619779620000|2021-04-30 10:47:00|6703.5|6700.7|6702.5|6699.7|6703.5|6700.7|6702.5|6699.7|10
1619779630000|2021-04-30 10:47:10|6703.5|6700.7|6704.5|6701.7|6704.5|6701.7|6703.1|6700.3|30
1619779640000|2021-04-30 10:47:20|6704.6|6701.8|6705.5|6702.7|6705.5|6702.7|6704.5|6701.7|18
1619779650000|2021-04-30 10:47:30|6705.6|6702.8|6705.6|6702.8|6706|6703.2|6705.6|6702.8|6
1619779660000|2021-04-30 10:47:40|6704.6|6701.8|6703.5|6700.7|6704.6|6701.8|6703.5|6700.7|54
1619779670000|2021-04-30 10:47:50|6702.6|6699.8|6703.5|6700.7|6703.5|6700.7|6702.6|6699.8|7
1619779680000|2021-04-30 10:48:00|6703.1|6700.3|6703.5|6700.7|6703.5|6700.7|6703.1|6700.3|3
1619779690000|2021-04-30 10:48:10|6703.1|6700.3|6705|6702.2|6705.5|6702.7|6703.1|6700.3|51
1619779700000|2021-04-30 10:48:20|6704.5|6701.7|6704.6|6701.8|6705.5|6702.7|6704.5|6701.7|42
1619779710000|2021-04-30 10:48:30|6704.5|6701.7|6704.5|6701.7|6705.5|6702.7|6704|6701.2|18
1619779720000|2021-04-30 10:48:40|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|6703|6700.2|21
1619779730000|2021-04-30 10:48:50|6702.6|6699.8|6703.5|6700.7|6703.5|6700.7|6702|6699.2|34
1619779740000|2021-04-30 10:49:00|6703.6|6700.8|6702|6699.2|6703.6|6700.8|6701.6|6698.8|29
1619779750000|2021-04-30 10:49:10|6702.5|6699.7|6696.5|6693.7|6702.5|6699.7|6695.5|6692.7|215
1619779760000|2021-04-30 10:49:20|6696.6|6693.8|6693.5|6690.7|6696.6|6693.8|6693.5|6690.7|101
1619779770000|2021-04-30 10:49:30|6694|6691.2|6694.6|6691.8|6695.5|6692.7|6693.6|6690.8|47
1619779780000|2021-04-30 10:49:40|6694.5|6691.7|6694.5|6691.7|6695|6692.2|6692.5|6689.7|114
1619779790000|2021-04-30 10:49:50|6695.5|6692.7|6696.5|6693.7|6696.5|6693.7|6695.5|6692.7|48
1619779800000|2021-04-30 10:50:00|6696|6693.2|6693.5|6690.7|6696|6693.2|6693|6690.2|135
1619779810000|2021-04-30 10:50:10|6694|6691.2|6692.5|6689.7|6694.5|6691.7|6692.5|6689.7|61
1619779820000|2021-04-30 10:50:20|6693.5|6690.7|6695.5|6692.7|6695.5|6692.7|6693|6690.2|77
1619779830000|2021-04-30 10:50:30|6697|6694.2|6697.5|6694.7|6698.5|6695.7|6697|6694.2|147
1619779840000|2021-04-30 10:50:40|6697|6694.2|6696.6|6693.8|6698|6695.2|6696.6|6693.8|68
1619779850000|2021-04-30 10:50:50|6696.5|6693.7|6699|6696.2|6699.5|6696.7|6696.5|6693.7|73
1619779860000|2021-04-30 10:51:00|6698.5|6695.7|6697.1|6694.3|6698.5|6695.7|6697.1|6694.3|38
1619779870000|2021-04-30 10:51:10|6696.6|6693.8|6695.5|6692.7|6697.5|6694.7|6695.5|6692.7|12
1619779880000|2021-04-30 10:51:20|6696|6693.2|6697.5|6694.7|6698.5|6695.7|6696|6693.2|48
1619779890000|2021-04-30 10:51:30|6697|6694.2|6695.5|6692.7|6697.5|6694.7|6694.5|6691.7|25
1619779900000|2021-04-30 10:51:40|6695.1|6692.3|6696.1|6693.3|6696.1|6693.3|6695|6692.2|19
1619779910000|2021-04-30 10:51:50|6696.5|6693.7|6694.5|6691.7|6696.5|6693.7|6694.5|6691.7|1
1619779920000|2021-04-30 10:52:00|6695.5|6692.7|6695.5|6692.7|6696.5|6693.7|6695.5|6692.7|35
1619779930000|2021-04-30 10:52:10|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6696|6693.2|7
1619779940000|2021-04-30 10:52:20|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6696|6693.2|0
1619779950000|2021-04-30 10:52:30|6696|6693.2|6694.5|6691.7|6696|6693.2|6694.5|6691.7|23
1619779960000|2021-04-30 10:52:40|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|5
1619779970000|2021-04-30 10:52:50|6693.6|6690.8|6693.5|6690.7|6694.5|6691.7|6692.5|6689.7|237
1619779980000|2021-04-30 10:53:00|6692.6|6689.8|6692.5|6689.7|6692.6|6689.8|6692.5|6689.7|15
1619779990000|2021-04-30 10:53:10|6692.6|6689.8|6692.5|6689.7|6692.6|6689.8|6692.5|6689.7|256
1619780000000|2021-04-30 10:53:20|6691.5|6688.7|6694.5|6691.7|6694.5|6691.7|6691.5|6688.7|342
1619780010000|2021-04-30 10:53:30|6694|6691.2|6693.5|6690.7|6695.5|6692.7|6693.5|6690.7|56
1619780020000|2021-04-30 10:53:40|6694|6691.2|6692.5|6689.7|6694|6691.2|6692.5|6689.7|18
1619780030000|2021-04-30 10:53:50|6693|6690.2|6694|6691.2|6694.5|6691.7|6692.5|6689.7|19
1619780040000|2021-04-30 10:54:00|6694.5|6691.7|6693.5|6690.7|6696|6693.2|6693.5|6690.7|54
1619780050000|2021-04-30 10:54:10|6694|6691.2|6694.5|6691.7|6694.5|6691.7|6693.5|6690.7|11
1619780060000|2021-04-30 10:54:20|6694.1|6691.3|6695.5|6692.7|6695.5|6692.7|6694|6691.2|48
1619780070000|2021-04-30 10:54:30|6695|6692.2|6696.5|6693.7|6696.5|6693.7|6695|6692.2|11
1619780080000|2021-04-30 10:54:40|6697|6694.2|6696.5|6693.7|6697.5|6694.7|6695.5|6692.7|26
1619780090000|2021-04-30 10:54:50|6696.1|6693.3|6696.5|6693.7|6697.5|6694.7|6696|6693.2|93
1619780100000|2021-04-30 10:55:00|6696|6693.2|6696|6693.2|6697|6694.2|6695.5|6692.7|35
1619780110000|2021-04-30 10:55:10|6695.5|6692.7|6695.5|6692.7|6696|6693.2|6695.5|6692.7|12
1619780120000|2021-04-30 10:55:20|6693.6|6690.8|6690.6|6687.8|6693.6|6690.8|6689.6|6686.8|1156
1619780130000|2021-04-30 10:55:30|6689.6|6686.8|6690.6|6687.8|6691.6|6688.8|6689.6|6686.8|24
1619780140000|2021-04-30 10:55:40|6690.1|6687.3|6690.6|6687.8|6690.6|6687.8|6689.6|6686.8|14
1619780150000|2021-04-30 10:55:50|6691.1|6688.3|6691.6|6688.8|6691.6|6688.8|6690.6|6687.8|14
1619780160000|2021-04-30 10:56:00|6692.5|6689.7|6692.5|6689.7|6692.6|6689.8|6691.6|6688.8|70
1619780170000|2021-04-30 10:56:10|6692.6|6689.8|6692.6|6689.8|6693.1|6690.3|6691.6|6688.8|25
1619780180000|2021-04-30 10:56:20|6693.1|6690.3|6692.6|6689.8|6693.1|6690.3|6692.6|6689.8|6
1619780190000|2021-04-30 10:56:30|6692.5|6689.7|6692.6|6689.8|6692.6|6689.8|6691.6|6688.8|25
1619780200000|2021-04-30 10:56:40|6692.1|6689.3|6691.6|6688.8|6692.6|6689.8|6691.6|6688.8|14
1619780210000|2021-04-30 10:56:50|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6691.6|6688.8|5
1619780220000|2021-04-30 10:57:00|6692.6|6689.8|6692.1|6689.3|6692.6|6689.8|6691.6|6688.8|14
1619780230000|2021-04-30 10:57:10|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6691.6|6688.8|50
1619780240000|2021-04-30 10:57:20|6692.1|6689.3|6693.6|6690.8|6693.6|6690.8|6692.1|6689.3|19
1619780250000|2021-04-30 10:57:30|6693.5|6690.7|6693.1|6690.3|6693.6|6690.8|6692.6|6689.8|56
1619780260000|2021-04-30 10:57:40|6694.1|6691.3|6694.6|6691.8|6694.6|6691.8|6694.1|6691.3|9
1619780270000|2021-04-30 10:57:50|6694.5|6691.7|6694.1|6691.3|6694.6|6691.8|6693.6|6690.8|68
1619780280000|2021-04-30 10:58:00|6693.6|6690.8|6695.6|6692.8|6696.5|6693.7|6693.6|6690.8|144
1619780290000|2021-04-30 10:58:10|6696|6693.2|6695.6|6692.8|6696.6|6693.8|6695.6|6692.8|11
1619780300000|2021-04-30 10:58:20|6695.1|6692.3|6695.6|6692.8|6695.6|6692.8|6694.6|6691.8|11
1619780310000|2021-04-30 10:58:30|6696.1|6693.3|6694.6|6691.8|6696.1|6693.3|6694.6|6691.8|5
1619780320000|2021-04-30 10:58:40|||||||||7
1619780330000|2021-04-30 10:58:50|6694.5|6691.7|6695.1|6692.3|6695.5|6692.7|6694.5|6691.7|12
1619780340000|2021-04-30 10:59:00|6695.5|6692.7|6695.1|6692.3|6695.5|6692.7|6694.6|6691.8|11
1619780350000|2021-04-30 10:59:10|6695.5|6692.7|6695.1|6692.3|6695.6|6692.8|6694.6|6691.8|4
1619780360000|2021-04-30 10:59:20|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|0
1619780370000|2021-04-30 10:59:30|6694.1|6691.3|6694.5|6691.7|6694.5|6691.7|6693.6|6690.8|27
1619780380000|2021-04-30 10:59:40|6694.6|6691.8|6693.6|6690.8|6694.6|6691.8|6693.6|6690.8|7
1619780390000|2021-04-30 10:59:50|6694|6691.2|6694.1|6691.3|6694.5|6691.7|6694|6691.2|9
1619780400000|2021-04-30 11:00:00|6694.5|6691.7|6694.6|6691.8|6696.6|6693.8|6694.5|6691.7|24
1619780410000|2021-04-30 11:00:10|6694.1|6691.3|6692.6|6689.8|6694.1|6691.3|6692.6|6689.8|11
1619780420000|2021-04-30 11:00:20|||||||||1
1619780430000|2021-04-30 11:00:30|6692.5|6689.7|6692.1|6689.3|6692.5|6689.7|6692.1|6689.3|48
1619780440000|2021-04-30 11:00:40|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|159
1619780450000|2021-04-30 11:00:50|6692.5|6689.7|6693.5|6690.7|6693.6|6690.8|6692.5|6689.7|15
1619780460000|2021-04-30 11:01:00|6693.6|6690.8|6693.5|6690.7|6694|6691.2|6693.5|6690.7|15
1619780470000|2021-04-30 11:01:10|6693.1|6690.3|6695.1|6692.3|6695.5|6692.7|6692.6|6689.8|92
1619780480000|2021-04-30 11:01:20|6694.6|6691.8|6695.6|6692.8|6695.6|6692.8|6694.6|6691.8|7
1619780490000|2021-04-30 11:01:30|6696.5|6693.7|6696.1|6693.3|6696.6|6693.8|6696.1|6693.3|24
1619780500000|2021-04-30 11:01:40|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|0
1619780510000|2021-04-30 11:01:50|6695.5|6692.7|6694.6|6691.8|6695.5|6692.7|6693.6|6690.8|24
1619780520000|2021-04-30 11:02:00|6695.5|6692.7|6695.6|6692.8|6695.6|6692.8|6694.6|6691.8|21
1619780530000|2021-04-30 11:02:10|6694.6|6691.8|6695.6|6692.8|6695.6|6692.8|6694.1|6691.3|74
1619780540000|2021-04-30 11:02:20|6696.1|6693.3|6695.6|6692.8|6696.6|6693.8|6695.6|6692.8|30
1619780550000|2021-04-30 11:02:30|6695.1|6692.3|6693.1|6690.3|6695.1|6692.3|6693.1|6690.3|13
1619780560000|2021-04-30 11:02:40|6693.6|6690.8|6696.1|6693.3|6696.1|6693.3|6693.6|6690.8|61
1619780570000|2021-04-30 11:02:50|6695.6|6692.8|6696.1|6693.3|6696.1|6693.3|6695.6|6692.8|12
1619780580000|2021-04-30 11:03:00|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|11
1619780590000|2021-04-30 11:03:10|6695.1|6692.3|6694.6|6691.8|6695.6|6692.8|6694.6|6691.8|19
1619780600000|2021-04-30 11:03:20|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.1|6692.3|12
1619780610000|2021-04-30 11:03:30|6696.6|6693.8|6696.1|6693.3|6696.6|6693.8|6696.1|6693.3|39
1619780620000|2021-04-30 11:03:40|6696.6|6693.8|6696.1|6693.3|6696.6|6693.8|6696.1|6693.3|10
1619780630000|2021-04-30 11:03:50|6697|6694.2|6696.6|6693.8|6697.1|6694.3|6696.6|6693.8|39
1619780640000|2021-04-30 11:04:00|6696.1|6693.3|6696.1|6693.3|6697.5|6694.7|6696.1|6693.3|31
1619780650000|2021-04-30 11:04:10|6695.6|6692.8|6696.6|6693.8|6697.6|6694.8|6695.6|6692.8|27
1619780660000|2021-04-30 11:04:20|6696.1|6693.3|6696.6|6693.8|6696.6|6693.8|6696.1|6693.3|7
1619780670000|2021-04-30 11:04:30|6696.1|6693.3|6696.1|6693.3|6696.6|6693.8|6695.6|6692.8|22
1619780680000|2021-04-30 11:04:40|6696.5|6693.7|6696.1|6693.3|6696.6|6693.8|6696.1|6693.3|1
1619780690000|2021-04-30 11:04:50|6696.6|6693.8|6696.1|6693.3|6696.6|6693.8|6695.6|6692.8|12
1619780700000|2021-04-30 11:05:00|6696.6|6693.8|6693.6|6690.8|6697.6|6694.8|6693.6|6690.8|50
1619780710000|2021-04-30 11:05:10|6694|6691.2|6694.6|6691.8|6694.6|6691.8|6693.6|6690.8|30
1619780720000|2021-04-30 11:05:20|6693.6|6690.8|6693.1|6690.3|6693.6|6690.8|6692.6|6689.8|60
1619780730000|2021-04-30 11:05:30|6694.1|6691.3|6693.1|6690.3|6694.1|6691.3|6692.6|6689.8|2
1619780740000|2021-04-30 11:05:40|6692.6|6689.8|6693.6|6690.8|6694.1|6691.3|6692.6|6689.8|20
1619780750000|2021-04-30 11:05:50|6694.5|6691.7|6691.6|6688.8|6694.5|6691.7|6691.6|6688.8|12
1619780760000|2021-04-30 11:06:00|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6691.6|6688.8|14
1619780770000|2021-04-30 11:06:10|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|1
1619780780000|2021-04-30 11:06:20|6691.1|6688.3|6690.6|6687.8|6691.1|6688.3|6689.6|6686.8|31
1619780790000|2021-04-30 11:06:30|6691.5|6688.7|6692.5|6689.7|6692.5|6689.7|6691.1|6688.3|18
1619780800000|2021-04-30 11:06:40|6692.6|6689.8|6693.6|6690.8|6693.6|6690.8|6692.6|6689.8|27
1619780810000|2021-04-30 11:06:50|6693.5|6690.7|6693.1|6690.3|6693.5|6690.7|6692.6|6689.8|4
1619780820000|2021-04-30 11:07:00|6693.5|6690.7|6692.6|6689.8|6693.5|6690.7|6692.6|6689.8|2
1619780830000|2021-04-30 11:07:10|||||||||3
1619780850000|2021-04-30 11:07:30|6693.1|6690.3|6693.5|6690.7|6693.5|6690.7|6693.1|6690.3|2
1619780860000|2021-04-30 11:07:40|6693.6|6690.8|6693.1|6690.3|6693.6|6690.8|6693.1|6690.3|1
1619780870000|2021-04-30 11:07:50|6693.6|6690.8|6693.1|6690.3|6693.6|6690.8|6692.6|6689.8|26
1619780880000|2021-04-30 11:08:00|6692.6|6689.8|6691.6|6688.8|6693.6|6690.8|6691.6|6688.8|54
1619780890000|2021-04-30 11:08:10|6691.1|6688.3|6690.6|6687.8|6691.6|6688.8|6690.6|6687.8|59
1619780900000|2021-04-30 11:08:20|6690.5|6687.7|6690.1|6687.3|6690.5|6687.7|6690.1|6687.3|3
1619780910000|2021-04-30 11:08:30|6690.5|6687.7|6690.1|6687.3|6690.5|6687.7|6690.1|6687.3|68
1619780920000|2021-04-30 11:08:40|6689.6|6686.8|6689.6|6686.8|6690.6|6687.8|6689.6|6686.8|59
1619780930000|2021-04-30 11:08:50|||||||||26
1619780940000|2021-04-30 11:09:00|6690.5|6687.7|6690.6|6687.8|6690.6|6687.8|6690.1|6687.3|14
1619780950000|2021-04-30 11:09:10|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|11
1619780960000|2021-04-30 11:09:20|6691.5|6688.7|6691.6|6688.8|6692.6|6689.8|6691.5|6688.7|28
1619780970000|2021-04-30 11:09:30|6691.1|6688.3|6691.6|6688.8|6691.6|6688.8|6691.1|6688.3|13
1619780980000|2021-04-30 11:09:40|6691.1|6688.3|6691.6|6688.8|6692.1|6689.3|6691.1|6688.3|31
1619780990000|2021-04-30 11:09:50|6692.1|6689.3|6691.6|6688.8|6692.1|6689.3|6691.6|6688.8|12
1619781000000|2021-04-30 11:10:00|6691.5|6688.7|6691.6|6688.8|6691.6|6688.8|6691.1|6688.3|3
1619781010000|2021-04-30 11:10:10|6692.5|6689.7|6691.1|6688.3|6692.5|6689.7|6690.6|6687.8|5
1619781020000|2021-04-30 11:10:20|6691.5|6688.7|6691.6|6688.8|6692.1|6689.3|6691.5|6688.7|5
1619781040000|2021-04-30 11:10:40|6692.1|6689.3|6692.1|6689.3|6692.6|6689.8|6692.1|6689.3|5
1619781050000|2021-04-30 11:10:50|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6692.1|6689.3|3
1619781060000|2021-04-30 11:11:00|6692.1|6689.3|6692.6|6689.8|6692.6|6689.8|6692.1|6689.3|2
1619781080000|2021-04-30 11:11:20|6693.1|6690.3|6696.5|6693.7|6696.5|6693.7|6693.1|6690.3|72
1619781090000|2021-04-30 11:11:30|6696.1|6693.3|6696.5|6693.7|6696.5|6693.7|6696.1|6693.3|2
1619781100000|2021-04-30 11:11:40|6696|6693.2|6695.6|6692.8|6696.5|6693.7|6695.6|6692.8|58
1619781110000|2021-04-30 11:11:50|6695.5|6692.7|6695.6|6692.8|6696.1|6693.3|6694.6|6691.8|20
1619781120000|2021-04-30 11:12:00|6695.5|6692.7|6694.6|6691.8|6695.5|6692.7|6694.6|6691.8|14
1619781130000|2021-04-30 11:12:10|6695|6692.2|6694|6691.2|6695.1|6692.3|6692.6|6689.8|23
1619781140000|2021-04-30 11:12:20|6694.6|6691.8|6695.5|6692.7|6695.5|6692.7|6693.6|6690.8|7
1619781150000|2021-04-30 11:12:30|6695.6|6692.8|6696.6|6693.8|6697|6694.2|6695.6|6692.8|32
1619781160000|2021-04-30 11:12:40|6697.5|6694.7|6697.6|6694.8|6698.6|6695.8|6697.5|6694.7|86
1619781170000|2021-04-30 11:12:50|6698.6|6695.8|6696.6|6693.8|6699.6|6696.8|6696.6|6693.8|88
1619781180000|2021-04-30 11:13:00|6697.5|6694.7|6697|6694.2|6697.5|6694.7|6696.6|6693.8|10
1619781190000|2021-04-30 11:13:10|6697.1|6694.3|6697.1|6694.3|6697.6|6694.8|6697|6694.2|35
1619781200000|2021-04-30 11:13:20|6697.5|6694.7|6698|6695.2|6698|6695.2|6697|6694.2|8
1619781210000|2021-04-30 11:13:30|6697.6|6694.8|6699.1|6696.3|6699.1|6696.3|6697.6|6694.8|8
1619781220000|2021-04-30 11:13:40|6699|6696.2|6698.6|6695.8|6699|6696.2|6698.6|6695.8|6
1619781230000|2021-04-30 11:13:50|6699|6696.2|6698.6|6695.8|6699.5|6696.7|6698.6|6695.8|20
1619781240000|2021-04-30 11:14:00|6699|6696.2|6699.5|6696.7|6699.5|6696.7|6699|6696.2|17
1619781250000|2021-04-30 11:14:10|6699.6|6696.8|6701.5|6698.7|6702.5|6699.7|6699.5|6696.7|205
1619781260000|2021-04-30 11:14:20|6701.6|6698.8|6702|6699.2|6702.5|6699.7|6701|6698.2|27
1619781270000|2021-04-30 11:14:30|6701.5|6698.7|6703.5|6700.7|6704.5|6701.7|6701|6698.2|348
1619781280000|2021-04-30 11:14:40|6704|6701.2|6704|6701.2|6704.5|6701.7|6704|6701.2|17
1619781290000|2021-04-30 11:14:50|6703.5|6700.7|6703.5|6700.7|6704.5|6701.7|6702.5|6699.7|15
1619781300000|2021-04-30 11:15:00|6703|6700.2|6701.5|6698.7|6703.5|6700.7|6700.5|6697.7|111
1619781310000|2021-04-30 11:15:10|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|2
1619781320000|2021-04-30 11:15:20|6700|6697.2|6700.5|6697.7|6700.5|6697.7|6699.5|6696.7|18
1619781330000|2021-04-30 11:15:30|6701|6698.2|6701.5|6698.7|6702.5|6699.7|6700.5|6697.7|13
1619781340000|2021-04-30 11:15:40|6701|6698.2|6700|6697.2|6701|6698.2|6699.5|6696.7|24
1619781350000|2021-04-30 11:15:50|6700.5|6697.7|6699.6|6696.8|6700.5|6697.7|6699.6|6696.8|5
1619781360000|2021-04-30 11:16:00|6699.5|6696.7|6699|6696.2|6699.5|6696.7|6698|6695.2|41
1619781370000|2021-04-30 11:16:10|6699.5|6696.7|6702.5|6699.7|6702.5|6699.7|6698.5|6695.7|112
1619781380000|2021-04-30 11:16:20|6701.6|6698.8|6698.6|6695.8|6702.1|6699.3|6698.6|6695.8|60
1619781390000|2021-04-30 11:16:30|6699|6696.2|6699|6696.2|6699.1|6696.3|6698.6|6695.8|5
1619781400000|2021-04-30 11:16:40|6699.5|6696.7|6699.5|6696.7|6701.5|6698.7|6699.1|6696.3|94
1619781410000|2021-04-30 11:16:50|6699.6|6696.8|6699.1|6696.3|6699.6|6696.8|6699.1|6696.3|32
1619781420000|2021-04-30 11:17:00|6698.6|6695.8|6698.1|6695.3|6698.6|6695.8|6697.6|6694.8|23
1619781430000|2021-04-30 11:17:10|6698.5|6695.7|6697.1|6694.3|6698.6|6695.8|6696.6|6693.8|26
1619781440000|2021-04-30 11:17:20|6696.6|6693.8|6697.1|6694.3|6697.6|6694.8|6696.6|6693.8|14
1619781450000|2021-04-30 11:17:30|6696.6|6693.8|6697.6|6694.8|6697.6|6694.8|6696.6|6693.8|8
1619781460000|2021-04-30 11:17:40|6696.6|6693.8|6699|6696.2|6699|6696.2|6696.6|6693.8|51
1619781470000|2021-04-30 11:17:50|6699.5|6696.7|6699.6|6696.8|6700.5|6697.7|6698.6|6695.8|71
1619781480000|2021-04-30 11:18:00|6699.5|6696.7|6699|6696.2|6699.5|6696.7|6697.6|6694.8|58
1619781490000|2021-04-30 11:18:10|6698.6|6695.8|6699.1|6696.3|6699.5|6696.7|6698.6|6695.8|9
1619781500000|2021-04-30 11:18:20|6699|6696.2|6697.5|6694.7|6699|6696.2|6696.5|6693.7|224
1619781510000|2021-04-30 11:18:30|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6697|6694.2|9
1619781520000|2021-04-30 11:18:40|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6697|6694.2|4
1619781530000|2021-04-30 11:18:50|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6697|6694.2|5
1619781540000|2021-04-30 11:19:00|6697|6694.2|6695|6692.2|6697|6694.2|6694.5|6691.7|9
1619781550000|2021-04-30 11:19:10|6694.5|6691.7|6692.5|6689.7|6694.5|6691.7|6691.5|6688.7|59
1619781560000|2021-04-30 11:19:20|6693|6690.2|6692.5|6689.7|6693|6690.2|6692|6689.2|17
1619781570000|2021-04-30 11:19:30|6693|6690.2|6694.5|6691.7|6694.5|6691.7|6693|6690.2|58
1619781580000|2021-04-30 11:19:40|6694|6691.2|6694.5|6691.7|6694.5|6691.7|6694|6691.2|6
1619781590000|2021-04-30 11:19:50|6694|6691.2|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|5
1619781600000|2021-04-30 11:20:00|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|6691.5|6688.7|26
1619781610000|2021-04-30 11:20:10|6692|6689.2|6691.5|6688.7|6692.5|6689.7|6691.5|6688.7|27
1619781620000|2021-04-30 11:20:20|6692|6689.2|6692|6689.2|6692.5|6689.7|6692|6689.2|53
1619781630000|2021-04-30 11:20:30|6691.5|6688.7|6692|6689.2|6692|6689.2|6691.5|6688.7|3
1619781640000|2021-04-30 11:20:40|6691.5|6688.7|6693.5|6690.7|6693.5|6690.7|6691.5|6688.7|80
1619781650000|2021-04-30 11:20:50|6694.5|6691.7|6694|6691.2|6694.5|6691.7|6694|6691.2|10
1619781660000|2021-04-30 11:21:00|6694.5|6691.7|6696.5|6693.7|6696.5|6693.7|6694|6691.2|54
1619781670000|2021-04-30 11:21:10|6697.5|6694.7|6696.5|6693.7|6697.5|6694.7|6696.5|6693.7|26
1619781680000|2021-04-30 11:21:20|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6696|6693.2|18
1619781690000|2021-04-30 11:21:30|6695.1|6692.3|6695|6692.2|6695.5|6692.7|6694.5|6691.7|94
1619781700000|2021-04-30 11:21:40|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6
1619781710000|2021-04-30 11:21:50|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6696|6693.2|5
1619781720000|2021-04-30 11:22:00|6697.5|6694.7|6697.5|6694.7|6697.5|6694.7|6697|6694.2|9
1619781730000|2021-04-30 11:22:10|6698|6695.2|6698|6695.2|6698.5|6695.7|6698|6695.2|17
1619781740000|2021-04-30 11:22:20|6699.4|6696.6|6699.5|6696.7|6699.5|6696.7|6699|6696.2|18
1619781750000|2021-04-30 11:22:30|6699|6696.2|6698.5|6695.7|6699|6696.2|6698|6695.2|13
1619781760000|2021-04-30 11:22:40|6699.5|6696.7|6699|6696.2|6699.5|6696.7|6698.5|6695.7|26
1619781780000|2021-04-30 11:23:00|6699.5|6696.7|6698.5|6695.7|6699.5|6696.7|6698.5|6695.7|28
1619781790000|2021-04-30 11:23:10|||||||||5
1619781800000|2021-04-30 11:23:20|6697.5|6694.7|6698|6695.2|6698.5|6695.7|6697.5|6694.7|19
1619781810000|2021-04-30 11:23:30|6698.5|6695.7|6698|6695.2|6698.5|6695.7|6697.5|6694.7|15
1619781820000|2021-04-30 11:23:40|6697.5|6694.7|6698|6695.2|6698|6695.2|6697.5|6694.7|3
1619781830000|2021-04-30 11:23:50|6697.5|6694.7|6697.5|6694.7|6698|6695.2|6697.5|6694.7|3
1619781840000|2021-04-30 11:24:00|6698|6695.2|6698|6695.2|6698|6695.2|6697.5|6694.7|13
1619781850000|2021-04-30 11:24:10|6698.5|6695.7|6698|6695.2|6698.5|6695.7|6698|6695.2|5
1619781860000|2021-04-30 11:24:20|6698.5|6695.7|6698|6695.2|6698.5|6695.7|6698|6695.2|6
1619781870000|2021-04-30 11:24:30|6697.5|6694.7|6696.5|6693.7|6698|6695.2|6696.5|6693.7|12
1619781880000|2021-04-30 11:24:40|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6697|6694.2|11
1619781890000|2021-04-30 11:24:50|6698|6695.2|6697.5|6694.7|6698|6695.2|6696.5|6693.7|53
1619781900000|2021-04-30 11:25:00|6698|6695.2|6698.5|6695.7|6698.5|6695.7|6698|6695.2|5
1619781920000|2021-04-30 11:25:20|6697.5|6694.7|6697.5|6694.7|6698|6695.2|6697.5|6694.7|18
1619781930000|2021-04-30 11:25:30|6698|6695.2|6698|6695.2|6698.5|6695.7|6698|6695.2|3
1619781940000|2021-04-30 11:25:40|6698.5|6695.7|6701|6698.2|6701|6698.2|6698.5|6695.7|32
1619781950000|2021-04-30 11:25:50|6701.5|6698.7|6700.5|6697.7|6701.5|6698.7|6700|6697.2|3
1619781960000|2021-04-30 11:26:00|6700|6697.2|6700|6697.2|6700|6697.2|6700|6697.2|3
1619781970000|2021-04-30 11:26:10|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|20
1619781980000|2021-04-30 11:26:20|6700|6697.2|6698.5|6695.7|6700.5|6697.7|6697|6694.2|30
1619781990000|2021-04-30 11:26:30|6699.5|6696.7|6699.5|6696.7|6700.5|6697.7|6699.5|6696.7|60
1619782000000|2021-04-30 11:26:40|6700|6697.2|6700.5|6697.7|6700.5|6697.7|6699.5|6696.7|40
1619782010000|2021-04-30 11:26:50|6700|6697.2|6699.5|6696.7|6700.5|6697.7|6699.5|6696.7|4
1619782020000|2021-04-30 11:27:00|6699.4|6696.6|6699|6696.2|6699.5|6696.7|6699|6696.2|5
1619782030000|2021-04-30 11:27:10|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699|6696.2|1
1619782040000|2021-04-30 11:27:20|6698.5|6695.7|6700|6697.2|6700|6697.2|6698.5|6695.7|15
1619782050000|2021-04-30 11:27:30|6699.5|6696.7|6700|6697.2|6700.5|6697.7|6699.5|6696.7|7
1619782060000|2021-04-30 11:27:40|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|0
1619782070000|2021-04-30 11:27:50|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|4
1619782080000|2021-04-30 11:28:00|6700|6697.2|6701|6698.2|6702|6699.2|6700|6697.2|10
1619782090000|2021-04-30 11:28:10|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|1
1619782100000|2021-04-30 11:28:20|6700|6697.2|6700|6697.2|6700.5|6697.7|6700|6697.2|11
1619782110000|2021-04-30 11:28:30|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|0
1619782120000|2021-04-30 11:28:40|6699|6696.2|6697.5|6694.7|6699.5|6696.7|6697.5|6694.7|45
1619782130000|2021-04-30 11:28:50|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|6698|6695.2|16
1619782140000|2021-04-30 11:29:00|6697.5|6694.7|6698|6695.2|6698.5|6695.7|6697.5|6694.7|83
1619782150000|2021-04-30 11:29:10|6698.5|6695.7|6699.5|6696.7|6700|6697.2|6698.5|6695.7|190
1619782160000|2021-04-30 11:29:20|6698.5|6695.7|6696.5|6693.7|6698.5|6695.7|6696.5|6693.7|71
1619782170000|2021-04-30 11:29:30|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6694.6|6691.8|858
1619782180000|2021-04-30 11:29:40|6698|6695.2|6700|6697.2|6700|6697.2|6697.5|6694.7|77
1619782190000|2021-04-30 11:29:50|6700.5|6697.7|6699.5|6696.7|6701.5|6698.7|6698.5|6695.7|91
1619782200000|2021-04-30 11:30:00|6700|6697.2|6700.5|6697.7|6700.5|6697.7|6699.5|6696.7|39
1619782210000|2021-04-30 11:30:10|6700|6697.2|6700.5|6697.7|6700.5|6697.7|6699.5|6696.7|32
1619782220000|2021-04-30 11:30:20|6701|6698.2|6701.5|6698.7|6701.5|6698.7|6700.5|6697.7|21
1619782230000|2021-04-30 11:30:30|||||||||19
1619782240000|2021-04-30 11:30:40|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|15
1619782250000|2021-04-30 11:30:50|||||||||14
1619782260000|2021-04-30 11:31:00|6703.4|6700.6|6703.5|6700.7|6704|6701.2|6703.4|6700.6|31
1619782270000|2021-04-30 11:31:10|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6701.5|6698.7|27
1619782280000|2021-04-30 11:31:20|6703|6700.2|6702.5|6699.7|6703.5|6700.7|6702.5|6699.7|103
1619782290000|2021-04-30 11:31:30|||||||||28
1619782300000|2021-04-30 11:31:40|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|6703|6700.2|7
1619782310000|2021-04-30 11:31:50|6704|6701.2|6703.5|6700.7|6704|6701.2|6703.5|6700.7|15
1619782320000|2021-04-30 11:32:00|||||||||9
1619782330000|2021-04-30 11:32:10|6702.5|6699.7|6703.5|6700.7|6703.5|6700.7|6702.5|6699.7|30
1619782340000|2021-04-30 11:32:20|||||||||5
1619782350000|2021-04-30 11:32:30|6704|6701.2|6704.5|6701.7|6704.5|6701.7|6703.5|6700.7|111
1619782360000|2021-04-30 11:32:40|6704|6701.2|6704|6701.2|6704.5|6701.7|6704|6701.2|7
1619782370000|2021-04-30 11:32:50|6704.5|6701.7|6703.5|6700.7|6705.4|6702.6|6703.5|6700.7|69
1619782380000|2021-04-30 11:33:00|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704|6701.2|20
1619782390000|2021-04-30 11:33:10|6704|6701.2|6705|6702.2|6705.5|6702.7|6704|6701.2|10
1619782400000|2021-04-30 11:33:20|||||||||8
1619782410000|2021-04-30 11:33:30|6704.5|6701.7|6704.5|6701.7|6705.5|6702.7|6704.5|6701.7|24
1619782420000|2021-04-30 11:33:40|6703.5|6700.7|6703|6700.2|6703.5|6700.7|6701.5|6698.7|172
1619782430000|2021-04-30 11:33:50|6702.5|6699.7|6702|6699.2|6702.5|6699.7|6701.5|6698.7|60
1619782440000|2021-04-30 11:34:00|6702.5|6699.7|6701.5|6698.7|6702.5|6699.7|6701.5|6698.7|60
1619782450000|2021-04-30 11:34:10|||||||||1114
1619782460000|2021-04-30 11:34:20|6701.6|6698.8|6701.5|6698.7|6701.6|6698.8|6701.5|6698.7|179
1619782470000|2021-04-30 11:34:30|6702|6699.2|6702|6699.2|6702|6699.2|6701.6|6698.8|13
1619782480000|2021-04-30 11:34:40|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702|6699.2|2
1619782490000|2021-04-30 11:34:50|6703|6700.2|6702|6699.2|6703|6700.2|6702|6699.2|21
1619782500000|2021-04-30 11:35:00|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|2
1619782510000|2021-04-30 11:35:10|||||||||27
1619782520000|2021-04-30 11:35:20|||||||||51
1619782530000|2021-04-30 11:35:30|6702|6699.2|6703.5|6700.7|6703.5|6700.7|6701.5|6698.7|32
1619782540000|2021-04-30 11:35:40|6703|6700.2|6704.5|6701.7|6704.5|6701.7|6703|6700.2|19
1619782550000|2021-04-30 11:35:50|6704|6701.2|6701.6|6698.8|6705.5|6702.7|6701.6|6698.8|1302
1619782560000|2021-04-30 11:36:00|6701.5|6698.7|6699.5|6696.7|6701.6|6698.8|6698.6|6695.8|274
1619782570000|2021-04-30 11:36:10|6698.6|6695.8|6698.5|6695.7|6699.5|6696.7|6698.1|6695.3|15
1619782580000|2021-04-30 11:36:20|6698.1|6695.3|6700|6697.2|6700|6697.2|6698.1|6695.3|18
1619782590000|2021-04-30 11:36:30|6699.6|6696.8|6699.5|6696.7|6699.6|6696.8|6699.1|6696.3|3
1619782600000|2021-04-30 11:36:40|6699.1|6696.3|6699.5|6696.7|6699.5|6696.7|6699.1|6696.3|1
1619782610000|2021-04-30 11:36:50|6699.1|6696.3|6699.5|6696.7|6699.5|6696.7|6699.1|6696.3|2
1619782620000|2021-04-30 11:37:00|6699.1|6696.3|6699.1|6696.3|6699.5|6696.7|6698.6|6695.8|7
1619782630000|2021-04-30 11:37:10|6698.6|6695.8|6698.1|6695.3|6698.6|6695.8|6696.6|6693.8|65
1619782640000|2021-04-30 11:37:20|6697.6|6694.8|6698.1|6695.3|6698.5|6695.7|6697.6|6694.8|27
1619782650000|2021-04-30 11:37:30|6697.6|6694.8|6696.5|6693.7|6697.6|6694.8|6695.6|6692.8|32
1619782660000|2021-04-30 11:37:40|6696.6|6693.8|6697.6|6694.8|6697.6|6694.8|6696.6|6693.8|2
1619782670000|2021-04-30 11:37:50|6698.5|6695.7|6698|6695.2|6698.5|6695.7|6698|6695.2|5
1619782680000|2021-04-30 11:38:00|6697.6|6694.8|6697.1|6694.3|6698|6695.2|6697.1|6694.3|34
1619782690000|2021-04-30 11:38:10|6696.6|6693.8|6696.6|6693.8|6697.1|6694.3|6696.6|6693.8|7
1619782700000|2021-04-30 11:38:20|6697.1|6694.3|6697.5|6694.7|6697.5|6694.7|6696.6|6693.8|15
1619782710000|2021-04-30 11:38:30|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|3
1619782720000|2021-04-30 11:38:40|||||||||1
1619782730000|2021-04-30 11:38:50|||||||||2
1619782740000|2021-04-30 11:39:00|6696.5|6693.7|6695.5|6692.7|6696.5|6693.7|6695|6692.2|17
1619782750000|2021-04-30 11:39:10|6695.6|6692.8|6696.5|6693.7|6696.5|6693.7|6695.6|6692.8|20
1619782760000|2021-04-30 11:39:20|6696.1|6693.3|6695.6|6692.8|6696.6|6693.8|6695.6|6692.8|561
1619782770000|2021-04-30 11:39:30|6694.6|6691.8|6694.1|6691.3|6695.6|6692.8|6693.6|6690.8|459
1619782780000|2021-04-30 11:39:40|6693.6|6690.8|6694.6|6691.8|6694.6|6691.8|6693.6|6690.8|26
1619782790000|2021-04-30 11:39:50|6694.1|6691.3|6693.5|6690.7|6694.5|6691.7|6692.6|6689.8|51
1619782800000|2021-04-30 11:40:00|6693.6|6690.8|6693.5|6690.7|6694.5|6691.7|6692.6|6689.8|71
1619782810000|2021-04-30 11:40:10|6693.1|6690.3|6693.5|6690.7|6693.6|6690.8|6693.1|6690.3|7
1619782820000|2021-04-30 11:40:20|6693.6|6690.8|6694.5|6691.7|6694.5|6691.7|6693.1|6690.3|78
1619782830000|2021-04-30 11:40:30|6694.6|6691.8|6695.5|6692.7|6695.5|6692.7|6694.6|6691.8|26
1619782840000|2021-04-30 11:40:40|6693.6|6690.8|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|50
1619782850000|2021-04-30 11:40:50|6694|6691.2|6698.5|6695.7|6698.5|6695.7|6694|6691.2|36
1619782860000|2021-04-30 11:41:00|6697.6|6694.8|6697.5|6694.7|6698.5|6695.7|6697|6694.2|36
1619782870000|2021-04-30 11:41:10|6697|6694.2|6697.5|6694.7|6697.5|6694.7|6696.5|6693.7|158
1619782880000|2021-04-30 11:41:20|6697.1|6694.3|6696.5|6693.7|6697.6|6694.8|6695.6|6692.8|38
1619782890000|2021-04-30 11:41:30|6696.1|6693.3|6697.5|6694.7|6697.5|6694.7|6696.1|6693.3|3
1619782900000|2021-04-30 11:41:40|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|2
1619782910000|2021-04-30 11:41:50|6696.5|6693.7|6694.5|6691.7|6696.5|6693.7|6694.5|6691.7|13
1619782920000|2021-04-30 11:42:00|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|12
1619782930000|2021-04-30 11:42:10|6694|6691.2|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|20
1619782940000|2021-04-30 11:42:20|6693|6690.2|6692.6|6689.8|6693.1|6690.3|6692.6|6689.8|19
1619782950000|2021-04-30 11:42:30|6692.5|6689.7|6691|6688.2|6692.6|6689.8|6691|6688.2|19
1619782960000|2021-04-30 11:42:40|6690.6|6687.8|6691.6|6688.8|6691.6|6688.8|6690.6|6687.8|28
1619782970000|2021-04-30 11:42:50|6691.5|6688.7|6691.1|6688.3|6691.5|6688.7|6691.1|6688.3|40
1619782980000|2021-04-30 11:43:00|6690.6|6687.8|6691.6|6688.8|6691.6|6688.8|6690.6|6687.8|17
1619782990000|2021-04-30 11:43:10|6691.5|6688.7|6691.1|6688.3|6691.6|6688.8|6691.1|6688.3|15
1619783000000|2021-04-30 11:43:20|6691.5|6688.7|6692.5|6689.7|6692.6|6689.8|6691.5|6688.7|16
1619783010000|2021-04-30 11:43:30|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6691.1|6688.3|16
1619783020000|2021-04-30 11:43:40|||||||||8
1619783030000|2021-04-30 11:43:50|6692.5|6689.7|6693.1|6690.3|6693.5|6690.7|6692.1|6689.3|27
1619783040000|2021-04-30 11:44:00|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|12
1619783050000|2021-04-30 11:44:10|6692.5|6689.7|6692.6|6689.8|6692.6|6689.8|6692.1|6689.3|10
1619783060000|2021-04-30 11:44:20|6692.5|6689.7|6692.6|6689.8|6692.6|6689.8|6692.5|6689.7|9
1619783070000|2021-04-30 11:44:30|6692.5|6689.7|6692.1|6689.3|6692.5|6689.7|6692.1|6689.3|3
1619783080000|2021-04-30 11:44:40|6691.6|6688.8|6692.6|6689.8|6693.1|6690.3|6691.6|6688.8|31
1619783090000|2021-04-30 11:44:50|6693.6|6690.8|6693.5|6690.7|6693.6|6690.8|6693.1|6690.3|8
1619783100000|2021-04-30 11:45:00|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|7
1619783110000|2021-04-30 11:45:10|6691.6|6688.8|6691.6|6688.8|6692.1|6689.3|6691.6|6688.8|2
1619783130000|2021-04-30 11:45:30|6691.1|6688.3|6690.6|6687.8|6691.1|6688.3|6690.6|6687.8|16
1619783140000|2021-04-30 11:45:40|6691.6|6688.8|6689.6|6686.8|6691.6|6688.8|6689.6|6686.8|73
1619783150000|2021-04-30 11:45:50|6690.1|6687.3|6689.6|6686.8|6690.1|6687.3|6689.6|6686.8|1
1619783160000|2021-04-30 11:46:00|6687.6|6684.8|6687.6|6684.8|6688.6|6685.8|6686.6|6683.8|525
1619783170000|2021-04-30 11:46:10|6687.1|6684.3|6687.6|6684.8|6687.6|6684.8|6686.6|6683.8|36
1619783180000|2021-04-30 11:46:20|6688.1|6685.3|6688.6|6685.8|6688.6|6685.8|6688.1|6685.3|30
1619783190000|2021-04-30 11:46:30|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6688.6|6685.8|56
1619783200000|2021-04-30 11:46:40|6688.6|6685.8|6689.1|6686.3|6689.6|6686.8|6688.6|6685.8|6
1619783210000|2021-04-30 11:46:50|6689.6|6686.8|6689.1|6686.3|6689.6|6686.8|6689.1|6686.3|5
1619783220000|2021-04-30 11:47:00|6688.6|6685.8|6688.1|6685.3|6688.6|6685.8|6687.6|6684.8|36
1619783230000|2021-04-30 11:47:10|6688.6|6685.8|6688.1|6685.3|6688.6|6685.8|6687.6|6684.8|13
1619783240000|2021-04-30 11:47:20|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|5
1619783250000|2021-04-30 11:47:30|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6687.6|6684.8|15
1619783260000|2021-04-30 11:47:40|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6686.6|6683.8|1994
1619783270000|2021-04-30 11:47:50|6688.6|6685.8|6688.6|6685.8|6690.5|6687.7|6688.1|6685.3|552
1619783280000|2021-04-30 11:48:00|6689.1|6686.3|6688.6|6685.8|6689.1|6686.3|6688.6|6685.8|18
1619783290000|2021-04-30 11:48:10|6689.1|6686.3|6688.6|6685.8|6689.1|6686.3|6688.6|6685.8|14
1619783300000|2021-04-30 11:48:20|6688.5|6685.7|6688.6|6685.8|6688.6|6685.8|6687.6|6684.8|30
1619783310000|2021-04-30 11:48:30|6688.5|6685.7|6688.1|6685.3|6688.5|6685.7|6688.1|6685.3|4
1619783320000|2021-04-30 11:48:40|6688.6|6685.8|6689.5|6686.7|6689.6|6686.8|6688.6|6685.8|32
1619783330000|2021-04-30 11:48:50|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|3
1619783340000|2021-04-30 11:49:00|6690.1|6687.3|6689.1|6686.3|6690.1|6687.3|6689.1|6686.3|25
1619783350000|2021-04-30 11:49:10|6688.6|6685.8|6690.6|6687.8|6690.6|6687.8|6688.6|6685.8|36
1619783360000|2021-04-30 11:49:20|6691.5|6688.7|6691.1|6688.3|6691.5|6688.7|6690.6|6687.8|13
1619783370000|2021-04-30 11:49:30|6691|6688.2|6690.5|6687.7|6691|6688.2|6690.5|6687.7|2
1619783380000|2021-04-30 11:49:40|6690.6|6687.8|6690.5|6687.7|6691.5|6688.7|6690.1|6687.3|5
1619783390000|2021-04-30 11:49:50|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|33
1619783400000|2021-04-30 11:50:00|6690.1|6687.3|6690.1|6687.3|6690.6|6687.8|6690.1|6687.3|2
1619783410000|2021-04-30 11:50:10|6690.6|6687.8|6692.5|6689.7|6692.6|6689.8|6690.6|6687.8|21
1619783420000|2021-04-30 11:50:20|6691.6|6688.8|6692.6|6689.8|6693.5|6690.7|6691.6|6688.8|81
1619783430000|2021-04-30 11:50:30|||||||||1
1619783440000|2021-04-30 11:50:40|6692.5|6689.7|6692.6|6689.8|6692.6|6689.8|6692.5|6689.7|2
1619783450000|2021-04-30 11:50:50|6692.5|6689.7|6689.6|6686.8|6692.5|6689.7|6689.6|6686.8|38
1619783460000|2021-04-30 11:51:00|6689.5|6686.7|6688.1|6685.3|6689.5|6686.7|6687.6|6684.8|16
1619783470000|2021-04-30 11:51:10|6687.6|6684.8|6687.1|6684.3|6687.6|6684.8|6686.6|6683.8|20
1619783480000|2021-04-30 11:51:20|6686.6|6683.8|6687.1|6684.3|6687.1|6684.3|6686.6|6683.8|32
1619783490000|2021-04-30 11:51:30|6686.6|6683.8|6687.6|6684.8|6687.6|6684.8|6686.6|6683.8|19
1619783500000|2021-04-30 11:51:40|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|9
1619783510000|2021-04-30 11:51:50|6686.6|6683.8|6688.1|6685.3|6688.1|6685.3|6686.6|6683.8|51
1619783520000|2021-04-30 11:52:00|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|10
1619783530000|2021-04-30 11:52:10|6687.1|6684.3|6687.6|6684.8|6687.6|6684.8|6687.1|6684.3|16
1619783540000|2021-04-30 11:52:20|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|13
1619783550000|2021-04-30 11:52:30|6687.6|6684.8|6687.1|6684.3|6687.6|6684.8|6687.1|6684.3|10
1619783560000|2021-04-30 11:52:40|6687.6|6684.8|6687.1|6684.3|6687.6|6684.8|6687.1|6684.3|13
1619783570000|2021-04-30 11:52:50|6686.6|6683.8|6687.6|6684.8|6687.6|6684.8|6686.6|6683.8|44
1619783580000|2021-04-30 11:53:00|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|44
1619783590000|2021-04-30 11:53:10|||||||||9
1619783600000|2021-04-30 11:53:20|||||||||56
1619783610000|2021-04-30 11:53:30|6686.1|6683.3|6684.6|6681.8|6686.1|6683.3|6684.6|6681.8|241
1619783620000|2021-04-30 11:53:40|6683.7|6680.9|6682.7|6679.9|6683.7|6680.9|6682.7|6679.9|92
1619783630000|2021-04-30 11:53:50|6683.6|6680.8|6683.6|6680.8|6684.6|6681.8|6683.6|6680.8|144
1619783640000|2021-04-30 11:54:00|6683.7|6680.9|6683.6|6680.8|6683.7|6680.9|6683.6|6680.8|17
1619783650000|2021-04-30 11:54:10|6682.7|6679.9|6682.6|6679.8|6682.7|6679.9|6682.6|6679.8|155
1619783660000|2021-04-30 11:54:20|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.1|6680.3|167
1619783670000|2021-04-30 11:54:30|6683.7|6680.9|6685.1|6682.3|6685.6|6682.8|6683.7|6680.9|160
1619783680000|2021-04-30 11:54:40|6684.6|6681.8|6684.6|6681.8|6685.6|6682.8|6684.6|6681.8|42
1619783690000|2021-04-30 11:54:50|6684.7|6681.9|6685.6|6682.8|6687.6|6684.8|6684.7|6681.9|211
1619783700000|2021-04-30 11:55:00|6686.1|6683.3|6686.1|6683.3|6687.6|6684.8|6685.6|6682.8|28
1619783710000|2021-04-30 11:55:10|6685.6|6682.8|6685.6|6682.8|6686.6|6683.8|6685.6|6682.8|29
1619783720000|2021-04-30 11:55:20|6685.5|6682.7|6685.6|6682.8|6685.6|6682.8|6684.6|6681.8|31
1619783730000|2021-04-30 11:55:30|6685.1|6682.3|6683.6|6680.8|6685.1|6682.3|6683.6|6680.8|96
1619783740000|2021-04-30 11:55:40|||||||||41
1619783750000|2021-04-30 11:55:50|||||||||16
1619783760000|2021-04-30 11:56:00|6683.7|6680.9|6684.6|6681.8|6685.6|6682.8|6683.6|6680.8|64
1619783770000|2021-04-30 11:56:10|6683.6|6680.8|6683.1|6680.3|6683.6|6680.8|6682.6|6679.8|22
1619783780000|2021-04-30 11:56:20|6683.6|6680.8|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|57
1619783790000|2021-04-30 11:56:30|6683.1|6680.3|6684.6|6681.8|6684.6|6681.8|6683.1|6680.3|300
1619783800000|2021-04-30 11:56:40|6683.6|6680.8|6684.6|6681.8|6684.6|6681.8|6683.6|6680.8|41
1619783810000|2021-04-30 11:56:50|||||||||19
1619783820000|2021-04-30 11:57:00|6683.7|6680.9|6682.6|6679.8|6683.7|6680.9|6682.6|6679.8|235
1619783830000|2021-04-30 11:57:10|||||||||14
1619783840000|2021-04-30 11:57:20|||||||||44
1619783850000|2021-04-30 11:57:30|6683.5|6680.7|6685.6|6682.8|6685.6|6682.8|6683.5|6680.7|93
1619783860000|2021-04-30 11:57:40|6684.6|6681.8|6683.1|6680.3|6684.6|6681.8|6682.6|6679.8|80
1619783870000|2021-04-30 11:57:50|6682.6|6679.8|6683.1|6680.3|6683.6|6680.8|6682.6|6679.8|11
1619783880000|2021-04-30 11:58:00|6683.6|6680.8|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|12
1619783890000|2021-04-30 11:58:10|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6682.6|6679.8|648
1619783900000|2021-04-30 11:58:20|6682.6|6679.8|6681.6|6678.8|6682.6|6679.8|6679.6|6676.8|372
1619783910000|2021-04-30 11:58:30|6682.6|6679.8|6682.6|6679.8|6683.6|6680.8|6681.6|6678.8|80
1619783920000|2021-04-30 11:58:40|6681.6|6678.8|6682.6|6679.8|6682.6|6679.8|6681.6|6678.8|24
1619783930000|2021-04-30 11:58:50|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|7
1619783940000|2021-04-30 11:59:00|6680.6|6677.8|6681.6|6678.8|6681.6|6678.8|6679.6|6676.8|96
1619783950000|2021-04-30 11:59:10|6681.1|6678.3|6681.5|6678.7|6681.6|6678.8|6679.6|6676.8|77
1619783960000|2021-04-30 11:59:20|6681.6|6678.8|6682.6|6679.8|6682.6|6679.8|6681.6|6678.8|76
1619783970000|2021-04-30 11:59:30|6683.6|6680.8|6684.1|6681.3|6684.6|6681.8|6683.6|6680.8|152
1619783980000|2021-04-30 11:59:40|6683.6|6680.8|6684.6|6681.8|6685.5|6682.7|6683.6|6680.8|46
1619783990000|2021-04-30 11:59:50|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684|6681.2|2
1619784000000|2021-04-30 12:00:00|6685.5|6682.7|6685.6|6682.8|6686.5|6683.7|6684.6|6681.8|36
1619784010000|2021-04-30 12:00:10|6686.1|6683.3|6683.5|6680.7|6686.1|6683.3|6682.6|6679.8|18
1619784020000|2021-04-30 12:00:20|6683.6|6680.8|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|16
1619784030000|2021-04-30 12:00:30|6682.5|6679.7|6682.6|6679.8|6682.6|6679.8|6682.5|6679.7|26
1619784040000|2021-04-30 12:00:40|6682.5|6679.7|6681.5|6678.7|6682.5|6679.7|6681.1|6678.3|11
1619784050000|2021-04-30 12:00:50|6681.1|6678.3|6680.6|6677.8|6681.1|6678.3|6680.6|6677.8|0
1619784060000|2021-04-30 12:01:00|6679.6|6676.8|6680.6|6677.8|6680.6|6677.8|6679.6|6676.8|34
1619784070000|2021-04-30 12:01:10|6680.5|6677.7|6674.5|6671.7|6680.5|6677.7|6674.5|6671.7|537
1619784080000|2021-04-30 12:01:20|6674.6|6671.8|6674.6|6671.8|6675.6|6672.8|6674.6|6671.8|98
1619784090000|2021-04-30 12:01:30|6674.5|6671.7|6656.1|6653.3|6674.5|6671.7|6654.6|6651.8|1328
1619784100000|2021-04-30 12:01:40|6656.6|6653.8|6654.1|6651.3|6656.6|6653.8|6653.6|6650.8|197
1619784110000|2021-04-30 12:01:50|6653.6|6650.8|6657.6|6654.8|6658.1|6655.3|6653.6|6650.8|118
1619784120000|2021-04-30 12:02:00|6657.5|6654.7|6656.6|6653.8|6657.5|6654.7|6653.6|6650.8|193
1619784130000|2021-04-30 12:02:10|6655.1|6652.3|6655.6|6652.8|6655.6|6652.8|6650.6|6647.8|276
1619784140000|2021-04-30 12:02:20|6655.1|6652.3|6656.1|6653.3|6656.6|6653.8|6654.6|6651.8|29
1619784150000|2021-04-30 12:02:30|6654.6|6651.8|6658.1|6655.3|6658.6|6655.8|6654.6|6651.8|91
1619784160000|2021-04-30 12:02:40|6658.6|6655.8|6657.6|6654.8|6659|6656.2|6656.6|6653.8|105
1619784170000|2021-04-30 12:02:50|6658|6655.2|6655.1|6652.3|6658|6655.2|6653.6|6650.8|83
1619784180000|2021-04-30 12:03:00|6654.6|6651.8|6654.6|6651.8|6655.6|6652.8|6650.6|6647.8|269
1619784190000|2021-04-30 12:03:10|6654.5|6651.7|6655.1|6652.3|6655.6|6652.8|6653.6|6650.8|42
1619784200000|2021-04-30 12:03:20|6653.6|6650.8|6652.1|6649.3|6653.6|6650.8|6652.1|6649.3|118
1619784210000|2021-04-30 12:03:30|6651.6|6648.8|6653.1|6650.3|6653.1|6650.3|6650.6|6647.8|57
1619784220000|2021-04-30 12:03:40|6652.6|6649.8|6652.5|6649.7|6653.1|6650.3|6650.6|6647.8|93
1619784230000|2021-04-30 12:03:50|6652.6|6649.8|6656.1|6653.3|6656.1|6653.3|6652.1|6649.3|82
1619784240000|2021-04-30 12:04:00|6655.1|6652.3|6656.1|6653.3|6656.6|6653.8|6654.6|6651.8|86
1619784250000|2021-04-30 12:04:10|6655.6|6652.8|6654.6|6651.8|6655.6|6652.8|6654.5|6651.7|44
1619784260000|2021-04-30 12:04:20|6653.6|6650.8|6651.6|6648.8|6653.6|6650.8|6651.5|6648.7|64
1619784270000|2021-04-30 12:04:30|6651|6648.2|6652.6|6649.8|6652.6|6649.8|6650.6|6647.8|35
1619784280000|2021-04-30 12:04:40|6652.1|6649.3|6651.6|6648.8|6652.1|6649.3|6651.1|6648.3|26
1619784290000|2021-04-30 12:04:50|6652.1|6649.3|6651.6|6648.8|6652.6|6649.8|6650.6|6647.8|27
1619784300000|2021-04-30 12:05:00|6651.5|6648.7|6649.6|6646.8|6651.5|6648.7|6649.6|6646.8|356
1619784310000|2021-04-30 12:05:10|6650.6|6647.8|6650.1|6647.3|6650.6|6647.8|6649.6|6646.8|42
1619784320000|2021-04-30 12:05:20|6649.6|6646.8|6649.6|6646.8|6651.6|6648.8|6649.6|6646.8|94
1619784330000|2021-04-30 12:05:30|6650.1|6647.3|6651.6|6648.8|6651.6|6648.8|6649.6|6646.8|34
1619784340000|2021-04-30 12:05:40|6650.6|6647.8|6657.6|6654.8|6658.5|6655.7|6650.6|6647.8|369
1619784350000|2021-04-30 12:05:50|6657.5|6654.7|6659.1|6656.3|6660.6|6657.8|6657.1|6654.3|141
1619784360000|2021-04-30 12:06:00|6659|6656.2|6658.6|6655.8|6659.5|6656.7|6657.6|6654.8|67
1619784370000|2021-04-30 12:06:10|6657.6|6654.8|6661.5|6658.7|6661.5|6658.7|6656.6|6653.8|832
1619784380000|2021-04-30 12:06:20|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|6660.5|6657.7|25
1619784390000|2021-04-30 12:06:30|6661.5|6658.7|6656.6|6653.8|6663|6660.2|6656.6|6653.8|868
1619784400000|2021-04-30 12:06:40|6657|6654.2|6657|6654.2|6657.5|6654.7|6655.6|6652.8|17
1619784410000|2021-04-30 12:06:50|6657.5|6654.7|6656.6|6653.8|6657.6|6654.8|6656.1|6653.3|18
1619784420000|2021-04-30 12:07:00|6656.1|6653.3|6654.6|6651.8|6656.5|6653.7|6654.6|6651.8|19
1619784430000|2021-04-30 12:07:10|6656.5|6653.7|6657.5|6654.7|6658|6655.2|6656.5|6653.7|515
1619784440000|2021-04-30 12:07:20|6655.5|6652.7|6651.5|6648.7|6655.5|6652.7|6650.5|6647.7|121
1619784450000|2021-04-30 12:07:30|6651|6648.2|6643.5|6640.7|6651.5|6648.7|6643.5|6640.7|173
1619784460000|2021-04-30 12:07:40|6643.6|6640.8|6646|6643.2|6646.5|6643.7|6643.6|6640.8|60
1619784470000|2021-04-30 12:07:50|6645.6|6642.8|6646.5|6643.7|6646.5|6643.7|6645.5|6642.7|5
1619784480000|2021-04-30 12:08:00|6647|6644.2|6645.5|6642.7|6647|6644.2|6645.5|6642.7|87
1619784490000|2021-04-30 12:08:10|6647|6644.2|6651.5|6648.7|6652|6649.2|6647|6644.2|128
1619784500000|2021-04-30 12:08:20|6651|6648.2|6655.5|6652.7|6656|6653.2|6650.5|6647.7|48
1619784510000|2021-04-30 12:08:30|6656|6653.2|6658.5|6655.7|6658.5|6655.7|6655.5|6652.7|72
1619784520000|2021-04-30 12:08:40|6658|6655.2|6661.5|6658.7|6661.5|6658.7|6657.5|6654.7|63
1619784530000|2021-04-30 12:08:50|6662|6659.2|6662.5|6659.7|6663.5|6660.7|6661.5|6658.7|64
1619784540000|2021-04-30 12:09:00|6662|6659.2|6662.5|6659.7|6663|6660.2|6661.5|6658.7|31
1619784550000|2021-04-30 12:09:10|6662|6659.2|6663|6660.2|6663|6660.2|6662|6659.2|36
1619784560000|2021-04-30 12:09:20|6664|6661.2|6664|6661.2|6664.5|6661.7|6664|6661.2|19
1619784570000|2021-04-30 12:09:30|6663.6|6660.8|6662.5|6659.7|6663.6|6660.8|6662.5|6659.7|10
1619784580000|2021-04-30 12:09:40|6663.5|6660.7|6661|6658.2|6663.5|6660.7|6660.5|6657.7|65
1619784590000|2021-04-30 12:09:50|6661.5|6658.7|6659.6|6656.8|6661.5|6658.7|6659.5|6656.7|12
1619784600000|2021-04-30 12:10:00|6659.5|6656.7|6660.5|6657.7|6661|6658.2|6658.5|6655.7|29
1619784610000|2021-04-30 12:10:10|6659.5|6656.7|6658|6655.2|6660.5|6657.7|6658|6655.2|30
1619784620000|2021-04-30 12:10:20|6658.5|6655.7|6657|6654.2|6658.5|6655.7|6656.5|6653.7|10
1619784630000|2021-04-30 12:10:30|6656.5|6653.7|6657|6654.2|6657.5|6654.7|6655.5|6652.7|24
1619784640000|2021-04-30 12:10:40|6658.5|6655.7|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|64
1619784650000|2021-04-30 12:10:50|6657.5|6654.7|6658.5|6655.7|6658.5|6655.7|6657.5|6654.7|123
1619784660000|2021-04-30 12:11:00|6658|6655.2|6658|6655.2|6658.5|6655.7|6653.5|6650.7|172
1619784670000|2021-04-30 12:11:10|6657.5|6654.7|6656.5|6653.7|6659.5|6656.7|6656.5|6653.7|83
1619784680000|2021-04-30 12:11:20|6657.5|6654.7|6657.5|6654.7|6658|6655.2|6656.5|6653.7|23
1619784690000|2021-04-30 12:11:30|6657|6654.2|6656.5|6653.7|6657.5|6654.7|6656.5|6653.7|6
1619784700000|2021-04-30 12:11:40|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|15
1619784710000|2021-04-30 12:11:50|6658.5|6655.7|6661.5|6658.7|6661.5|6658.7|6658.5|6655.7|95
1619784720000|2021-04-30 12:12:00|6661|6658.2|6660.5|6657.7|6661|6658.2|6659.5|6656.7|52
1619784730000|2021-04-30 12:12:10|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6660.5|6657.7|10
1619784740000|2021-04-30 12:12:20|6662|6659.2|6660|6657.2|6662|6659.2|6659.5|6656.7|74
1619784750000|2021-04-30 12:12:30|6659.5|6656.7|6659|6656.2|6660|6657.2|6659|6656.2|17
1619784760000|2021-04-30 12:12:40|6659.5|6656.7|6655|6652.2|6659.5|6656.7|6654.5|6651.7|34
1619784770000|2021-04-30 12:12:50|6654.5|6651.7|6653.5|6650.7|6654.5|6651.7|6653.5|6650.7|26
1619784780000|2021-04-30 12:13:00|6654|6651.2|6654.5|6651.7|6655.5|6652.7|6654|6651.2|47
1619784790000|2021-04-30 12:13:10|6654|6651.2|6655|6652.2|6655|6652.2|6652.5|6649.7|59
1619784800000|2021-04-30 12:13:20|6655.5|6652.7|6656.5|6653.7|6657.5|6654.7|6655.5|6652.7|51
1619784810000|2021-04-30 12:13:30|6655.6|6652.8|6656|6653.2|6656.5|6653.7|6655.5|6652.7|22
1619784820000|2021-04-30 12:13:40|6655.5|6652.7|6654.5|6651.7|6656|6653.2|6654.5|6651.7|17
1619784830000|2021-04-30 12:13:50|6655.4|6652.6|6655|6652.2|6655.5|6652.7|6654.5|6651.7|25
1619784840000|2021-04-30 12:14:00|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|15
1619784850000|2021-04-30 12:14:10|6654|6651.2|6655|6652.2|6655.5|6652.7|6653.5|6650.7|25
1619784860000|2021-04-30 12:14:20|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6654.5|6651.7|23
1619784870000|2021-04-30 12:14:30|6655.5|6652.7|6654.5|6651.7|6655.5|6652.7|6654.5|6651.7|28
1619784880000|2021-04-30 12:14:40|6653.5|6650.7|6653.5|6650.7|6654|6651.2|6653.5|6650.7|7
1619784890000|2021-04-30 12:14:50|6653|6650.2|6653.5|6650.7|6653.5|6650.7|6652.5|6649.7|2
1619784900000|2021-04-30 12:15:00|6653|6650.2|6652.5|6649.7|6653.5|6650.7|6651.5|6648.7|20
1619784910000|2021-04-30 12:15:10|6651.5|6648.7|6651.5|6648.7|6652.5|6649.7|6651.5|6648.7|29
1619784920000|2021-04-30 12:15:20|6652|6649.2|6652|6649.2|6652.5|6649.7|6651.5|6648.7|29
1619784930000|2021-04-30 12:15:30|6652.5|6649.7|6653.5|6650.7|6653.5|6650.7|6652|6649.2|42
1619784940000|2021-04-30 12:15:40|6653|6650.2|6657.5|6654.7|6657.5|6654.7|6653|6650.2|126
1619784950000|2021-04-30 12:15:50|6656.5|6653.7|6655.5|6652.7|6656.5|6653.7|6655.5|6652.7|19
1619784960000|2021-04-30 12:16:00|6656|6653.2|6655|6652.2|6656|6653.2|6654.5|6651.7|14
1619784970000|2021-04-30 12:16:10|6654.5|6651.7|6653.5|6650.7|6655|6652.2|6653.5|6650.7|8
1619784980000|2021-04-30 12:16:20|6654|6651.2|6654.5|6651.7|6655|6652.2|6654|6651.2|10
1619784990000|2021-04-30 12:16:30|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6654.5|6651.7|20
1619785000000|2021-04-30 12:16:40|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6654.5|6651.7|3
1619785010000|2021-04-30 12:16:50|6654.5|6651.7|6655|6652.2|6655.5|6652.7|6654.5|6651.7|6
1619785020000|2021-04-30 12:17:00|6654.5|6651.7|6655.5|6652.7|6655.5|6652.7|6654.5|6651.7|1
1619785030000|2021-04-30 12:17:10|6654.5|6651.7|6654.5|6651.7|6655.5|6652.7|6654.5|6651.7|10
1619785040000|2021-04-30 12:17:20|6655|6652.2|6659|6656.2|6659.5|6656.7|6655|6652.2|107
1619785050000|2021-04-30 12:17:30|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6658.5|6655.7|21
1619785060000|2021-04-30 12:17:40|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|80
1619785070000|2021-04-30 12:17:50|6660.4|6657.6|6660|6657.2|6660.4|6657.6|6659.5|6656.7|14
1619785080000|2021-04-30 12:18:00|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|13
1619785090000|2021-04-30 12:18:10|6660|6657.2|6660|6657.2|6660|6657.2|6659.5|6656.7|60
1619785100000|2021-04-30 12:18:20|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|9
1619785110000|2021-04-30 12:18:30|6660.5|6657.7|6659.5|6656.7|6661|6658.2|6659.5|6656.7|16
1619785120000|2021-04-30 12:18:40|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|170
1619785130000|2021-04-30 12:18:50|6657.5|6654.7|6658.5|6655.7|6658.5|6655.7|6657.5|6654.7|12
1619785140000|2021-04-30 12:19:00|6659.5|6656.7|6660|6657.2|6661|6658.2|6659.5|6656.7|60
1619785150000|2021-04-30 12:19:10|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660|6657.2|27
1619785160000|2021-04-30 12:19:20|6661|6658.2|6660.5|6657.7|6661|6658.2|6660|6657.2|14
1619785170000|2021-04-30 12:19:30|6660|6657.2|6661|6658.2|6661.5|6658.7|6660|6657.2|29
1619785180000|2021-04-30 12:19:40|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|2
1619785190000|2021-04-30 12:19:50|6661|6658.2|6665|6662.2|6665.5|6662.7|6661|6658.2|184
1619785200000|2021-04-30 12:20:00|6664.5|6661.7|6666.5|6663.7|6667|6664.2|6664.5|6661.7|113
1619785210000|2021-04-30 12:20:10|6667.5|6664.7|6667|6664.2|6667.5|6664.7|6665.5|6662.7|116
1619785220000|2021-04-30 12:20:20|6667.5|6664.7|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|8
1619785230000|2021-04-30 12:20:30|6666|6663.2|6666.5|6663.7|6666.5|6663.7|6665.5|6662.7|9
1619785240000|2021-04-30 12:20:40|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|31
1619785250000|2021-04-30 12:20:50|6666.5|6663.7|6665|6662.2|6667.5|6664.7|6664.5|6661.7|12
1619785260000|2021-04-30 12:21:00|6665.5|6662.7|6662.5|6659.7|6665.5|6662.7|6662.5|6659.7|15
1619785270000|2021-04-30 12:21:10|6663|6660.2|6663.5|6660.7|6665.5|6662.7|6663|6660.2|32
1619785280000|2021-04-30 12:21:20|6663|6660.2|6663.5|6660.7|6664|6661.2|6662.5|6659.7|46
1619785290000|2021-04-30 12:21:30|6662.5|6659.7|6661.5|6658.7|6662.5|6659.7|6661.5|6658.7|15
1619785300000|2021-04-30 12:21:40|6661|6658.2|6661|6658.2|6661.5|6658.7|6661|6658.2|7
1619785310000|2021-04-30 12:21:50|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661|6658.2|17
1619785320000|2021-04-30 12:22:00|6662|6659.2|6660.5|6657.7|6662|6659.2|6659.5|6656.7|27
1619785330000|2021-04-30 12:22:10|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661|6658.2|6
1619785340000|2021-04-30 12:22:20|6661|6658.2|6661|6658.2|6661|6658.2|6660.5|6657.7|16
1619785350000|2021-04-30 12:22:30|6661.5|6658.7|6660.5|6657.7|6661.5|6658.7|6660.5|6657.7|19
1619785360000|2021-04-30 12:22:40|6661|6658.2|6661|6658.2|6661.5|6658.7|6660.5|6657.7|38
1619785370000|2021-04-30 12:22:50|6661.5|6658.7|6660.5|6657.7|6661.5|6658.7|6660.5|6657.7|16
1619785380000|2021-04-30 12:23:00|6659.5|6656.7|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|46
1619785390000|2021-04-30 12:23:10|6664.5|6661.7|6664.5|6661.7|6666.5|6663.7|6664.5|6661.7|281
1619785400000|2021-04-30 12:23:20|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|44
1619785410000|2021-04-30 12:23:30|6665.4|6662.6|6665.5|6662.7|6665.5|6662.7|6664.5|6661.7|52
1619785420000|2021-04-30 12:23:40|6665|6662.2|6664.5|6661.7|6665|6662.2|6664.5|6661.7|11
1619785430000|2021-04-30 12:23:50|||||||||13
1619785440000|2021-04-30 12:24:00|||||||||96
1619785450000|2021-04-30 12:24:10|6665.5|6662.7|6664.5|6661.7|6665.5|6662.7|6664.5|6661.7|33
1619785460000|2021-04-30 12:24:20|6663.5|6660.7|6664.5|6661.7|6664.5|6661.7|6662.5|6659.7|80
1619785470000|2021-04-30 12:24:30|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|20
1619785480000|2021-04-30 12:24:40|6665.4|6662.6|6663.5|6660.7|6665.5|6662.7|6661.5|6658.7|90
1619785490000|2021-04-30 12:24:50|6663|6660.2|6662.5|6659.7|6663|6660.2|6662.5|6659.7|3
1619785500000|2021-04-30 12:25:00|6663.4|6660.6|6666.5|6663.7|6667.5|6664.7|6663.4|6660.6|57
1619785510000|2021-04-30 12:25:10|6667|6664.2|6666.5|6663.7|6667|6664.2|6666|6663.2|4
1619785520000|2021-04-30 12:25:20|6666.4|6663.6|6665|6662.2|6666.4|6663.6|6664.5|6661.7|13
1619785530000|2021-04-30 12:25:30|6664.5|6661.7|6664.5|6661.7|6665.5|6662.7|6664.5|6661.7|6
1619785540000|2021-04-30 12:25:40|6664|6661.2|6664|6661.2|6664.5|6661.7|6664|6661.2|6
1619785550000|2021-04-30 12:25:50|6663.5|6660.7|6664|6661.2|6664.5|6661.7|6663.5|6660.7|6
1619785560000|2021-04-30 12:26:00|6666.3|6663.5|6664.5|6661.7|6666.3|6663.5|6663.5|6660.7|79
1619785570000|2021-04-30 12:26:10|6663.5|6660.7|6664.5|6661.7|6665.4|6662.6|6663|6660.2|49
1619785580000|2021-04-30 12:26:20|6665.5|6662.7|6665.5|6662.7|6666|6663.2|6665|6662.2|18
1619785590000|2021-04-30 12:26:30|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6663.5|6660.7|7
1619785600000|2021-04-30 12:26:40|6664|6661.2|6665|6662.2|6665.4|6662.6|6664|6661.2|58
1619785610000|2021-04-30 12:26:50|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|0
1619785620000|2021-04-30 12:27:00|6665.4|6662.6|6664.5|6661.7|6665.4|6662.6|6664.5|6661.7|4
1619785630000|2021-04-30 12:27:10|6663.5|6660.7|6661.5|6658.7|6663.5|6660.7|6661.5|6658.7|24
1619785640000|2021-04-30 12:27:20|6661|6658.2|6665.5|6662.7|6665.5|6662.7|6661|6658.2|39
1619785650000|2021-04-30 12:27:30|6664.5|6661.7|6664.5|6661.7|6665|6662.2|6664.5|6661.7|7
1619785660000|2021-04-30 12:27:40|6664|6661.2|6666.5|6663.7|6666.5|6663.7|6662.5|6659.7|62
1619785670000|2021-04-30 12:27:50|6666.4|6663.6|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|6
1619785680000|2021-04-30 12:28:00|6666|6663.2|6666.4|6663.6|6666.5|6663.7|6666|6663.2|911
1619785690000|2021-04-30 12:28:10|6665.5|6662.7|6667.5|6664.7|6667.5|6664.7|6665.5|6662.7|76
1619785700000|2021-04-30 12:28:20|6667.9|6665.1|6667.4|6664.6|6668.4|6665.6|6667.4|6664.6|92
1619785710000|2021-04-30 12:28:30|6667.5|6664.7|6668.4|6665.6|6668.4|6665.6|6667.5|6664.7|30
1619785720000|2021-04-30 12:28:40|6667.4|6664.6|6665|6662.2|6667.4|6664.6|6662.4|6659.6|99
1619785730000|2021-04-30 12:28:50|6665.4|6662.6|6666|6663.2|6666|6663.2|6665.4|6662.6|2
1619785740000|2021-04-30 12:29:00|6665.9|6663.1|6666.9|6664.1|6666.9|6664.1|6665.9|6663.1|5
1619785750000|2021-04-30 12:29:10|6667.4|6664.6|6666.9|6664.1|6667.4|6664.6|6666.4|6663.6|5
1619785760000|2021-04-30 12:29:20|6666.4|6663.6|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|2
1619785770000|2021-04-30 12:29:30|6666.4|6663.6|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|7
1619785780000|2021-04-30 12:29:40|6667.4|6664.6|6667.4|6664.6|6668.4|6665.6|6667.4|6664.6|39
1619785790000|2021-04-30 12:29:50|6667.9|6665.1|6667.4|6664.6|6668.9|6666.1|6667.4|6664.6|10
1619785800000|2021-04-30 12:30:00|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|9
1619785810000|2021-04-30 12:30:10|6667.4|6664.6|6669.4|6666.6|6669.4|6666.6|6666.9|6664.1|25
1619785820000|2021-04-30 12:30:20|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6669.4|6666.6|27
1619785830000|2021-04-30 12:30:30|6669.4|6666.6|6671.4|6668.6|6672.4|6669.6|6669.4|6666.6|93
1619785840000|2021-04-30 12:30:40|6668.5|6665.7|6669.4|6666.6|6670.9|6668.1|6668.4|6665.6|39
1619785850000|2021-04-30 12:30:50|6668.9|6666.1|6669.9|6667.1|6670.4|6667.6|6668.9|6666.1|9
1619785860000|2021-04-30 12:31:00|6670.4|6667.6|6671.4|6668.6|6673.4|6670.6|6669.4|6666.6|170
1619785870000|2021-04-30 12:31:10|6670.9|6668.1|6670.4|6667.6|6670.9|6668.1|6669.5|6666.7|15
1619785880000|2021-04-30 12:31:20|6669.9|6667.1|6670.4|6667.6|6670.4|6667.6|6668.9|6666.1|7
1619785890000|2021-04-30 12:31:30|6668.5|6665.7|6670.4|6667.6|6670.9|6668.1|6668.5|6665.7|23
1619785900000|2021-04-30 12:31:40|6669.9|6667.1|6669.9|6667.1|6670.4|6667.6|6669.4|6666.6|12
1619785910000|2021-04-30 12:31:50|6670.4|6667.6|6670.9|6668.1|6671.4|6668.6|6670.4|6667.6|12
1619785920000|2021-04-30 12:32:00|6670.4|6667.6|6670.4|6667.6|6671.4|6668.6|6669.9|6667.1|4
1619785930000|2021-04-30 12:32:10|6669.9|6667.1|6669.4|6666.6|6669.9|6667.1|6668.4|6665.6|33
1619785940000|2021-04-30 12:32:20|6668.4|6665.6|6669.4|6666.6|6669.4|6666.6|6668.4|6665.6|15
1619785950000|2021-04-30 12:32:30|6669.5|6666.7|6668.4|6665.6|6670.9|6668.1|6668.4|6665.6|23
1619785960000|2021-04-30 12:32:40|6669.4|6666.6|6668.9|6666.1|6669.4|6666.6|6668.4|6665.6|12
1619785970000|2021-04-30 12:32:50|6669.4|6666.6|6669.4|6666.6|6670.4|6667.6|6669.4|6666.6|33
1619785980000|2021-04-30 12:33:00|6669.9|6667.1|6671.4|6668.6|6672.4|6669.6|6669.9|6667.1|19
1619785990000|2021-04-30 12:33:10|6670.9|6668.1|6671.9|6669.1|6672.9|6670.1|6670.4|6667.6|159
1619786000000|2021-04-30 12:33:20|6672.4|6669.6|6671.4|6668.6|6672.4|6669.6|6671.4|6668.6|18
1619786010000|2021-04-30 12:33:30|6671.9|6669.1|6672.4|6669.6|6673.4|6670.6|6671.9|6669.1|38
1619786020000|2021-04-30 12:33:40|6672.9|6670.1|6672.9|6670.1|6674.4|6671.6|6672.4|6669.6|26
1619786030000|2021-04-30 12:33:50|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6671.9|6669.1|14
1619786040000|2021-04-30 12:34:00|6672.9|6670.1|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|27
1619786050000|2021-04-30 12:34:10|6671.9|6669.1|6671.9|6669.1|6672.9|6670.1|6671.9|6669.1|20
1619786060000|2021-04-30 12:34:20|6672.4|6669.6|6670.9|6668.1|6672.4|6669.6|6670.9|6668.1|15
1619786070000|2021-04-30 12:34:30|6671.4|6668.6|6669.4|6666.6|6671.4|6668.6|6668.4|6665.6|36
1619786080000|2021-04-30 12:34:40|6669.9|6667.1|6668.9|6666.1|6669.9|6667.1|6668.4|6665.6|30
1619786090000|2021-04-30 12:34:50|6668.5|6665.7|6668.4|6665.6|6668.9|6666.1|6668.4|6665.6|3
1619786100000|2021-04-30 12:35:00|6667.9|6665.1|6669.4|6666.6|6669.4|6666.6|6667.9|6665.1|19
1619786110000|2021-04-30 12:35:10|6669.5|6666.7|6670.9|6668.1|6671.4|6668.6|6669.5|6666.7|11
1619786120000|2021-04-30 12:35:20|6670.4|6667.6|6669.4|6666.6|6671.9|6669.1|6669.4|6666.6|14
1619786130000|2021-04-30 12:35:30|6671.3|6668.5|6671.4|6668.6|6672.4|6669.6|6671.3|6668.5|110
1619786140000|2021-04-30 12:35:40|||||||||110
1619786150000|2021-04-30 12:35:50|6671.9|6669.1|6669.4|6666.6|6671.9|6669.1|6668.9|6666.1|37
1619786160000|2021-04-30 12:36:00|6669.9|6667.1|6668.4|6665.6|6669.9|6667.1|6667.4|6664.6|5
1619786170000|2021-04-30 12:36:10|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|3
1619786180000|2021-04-30 12:36:20|6668.4|6665.6|6670.9|6668.1|6670.9|6668.1|6668.4|6665.6|7
1619786190000|2021-04-30 12:36:30|6670.4|6667.6|6669.4|6666.6|6670.4|6667.6|6669.4|6666.6|0
1619786200000|2021-04-30 12:36:40|6668.4|6665.6|6669.4|6666.6|6669.4|6666.6|6668.4|6665.6|5
1619786210000|2021-04-30 12:36:50|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|4
1619786220000|2021-04-30 12:37:00|6669.9|6667.1|6669.4|6666.6|6669.9|6667.1|6669.4|6666.6|59
1619786230000|2021-04-30 12:37:10|6668.9|6666.1|6669.4|6666.6|6669.9|6667.1|6668.4|6665.6|3
1619786240000|2021-04-30 12:37:20|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|13
1619786250000|2021-04-30 12:37:30|6670.4|6667.6|6668.4|6665.6|6670.4|6667.6|6666|6663.2|814
1619786260000|2021-04-30 12:37:40|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|1
1619786270000|2021-04-30 12:37:50|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6667.4|6664.6|2
1619786280000|2021-04-30 12:38:00|6666.4|6663.6|6666.9|6664.1|6667.4|6664.6|6666.4|6663.6|9
1619786290000|2021-04-30 12:38:10|6667.4|6664.6|6666.9|6664.1|6667.4|6664.6|6666.9|6664.1|1
1619786300000|2021-04-30 12:38:20|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|3
1619786310000|2021-04-30 12:38:30|6666.5|6663.7|6665.9|6663.1|6666.9|6664.1|6665.4|6662.6|19
1619786320000|2021-04-30 12:38:40|6666.4|6663.6|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|1
1619786330000|2021-04-30 12:38:50|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6666.4|6663.6|7
1619786340000|2021-04-30 12:39:00|6666.9|6664.1|6666.4|6663.6|6667.4|6664.6|6666.4|6663.6|5
1619786360000|2021-04-30 12:39:20|6666.5|6663.7|6664.4|6661.6|6666.9|6664.1|6664.4|6661.6|93
1619786370000|2021-04-30 12:39:30|6663.5|6660.7|6663.9|6661.1|6664.4|6661.6|6662.9|6660.1|32
1619786380000|2021-04-30 12:39:40|6663.4|6660.6|6664.9|6662.1|6664.9|6662.1|6663.4|6660.6|17
1619786390000|2021-04-30 12:39:50|6664.4|6661.6|6663.4|6660.6|6664.4|6661.6|6663.4|6660.6|3
1619786400000|2021-04-30 12:40:00|6664.4|6661.6|6660.4|6657.6|6664.4|6661.6|6659.9|6657.1|38
1619786410000|2021-04-30 12:40:10|6660.5|6657.7|6661.9|6659.1|6661.9|6659.1|6660.4|6657.6|26
1619786420000|2021-04-30 12:40:20|6662|6659.2|6663.4|6660.6|6663.4|6660.6|6662|6659.2|139
1619786430000|2021-04-30 12:40:30|6663.9|6661.1|6664.4|6661.6|6664.4|6661.6|6663.5|6660.7|46
1619786440000|2021-04-30 12:40:40|6664.9|6662.1|6664.4|6661.6|6664.9|6662.1|6664.4|6661.6|77
1619786450000|2021-04-30 12:40:50|6665.4|6662.6|6665.9|6663.1|6666.4|6663.6|6665.4|6662.6|41
1619786460000|2021-04-30 12:41:00|6666.4|6663.6|6667.4|6664.6|6667.4|6664.6|6665.9|6663.1|57
1619786470000|2021-04-30 12:41:10|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|2
1619786480000|2021-04-30 12:41:20|6666.9|6664.1|6666.5|6663.7|6666.9|6664.1|6666.5|6663.7|4
1619786490000|2021-04-30 12:41:30|6667.4|6664.6|6668.4|6665.6|6668.5|6665.7|6667.4|6664.6|37
1619786500000|2021-04-30 12:41:40|6669.4|6666.6|6670|6667.2|6670|6667.2|6668.5|6665.7|13
1619786510000|2021-04-30 12:41:50|6669.5|6666.7|6670|6667.2|6670|6667.2|6669.5|6666.7|80
1619786520000|2021-04-30 12:42:00|6669.5|6666.7|6671.4|6668.6|6671.4|6668.6|6669.4|6666.6|15
1619786530000|2021-04-30 12:42:10|6671.5|6668.7|6671.4|6668.6|6671.5|6668.7|6670|6667.2|39
1619786540000|2021-04-30 12:42:20|6669.5|6666.7|6668.5|6665.7|6670|6667.2|6668.5|6665.7|9
1619786550000|2021-04-30 12:42:30|6668.9|6666.1|6669|6666.2|6669.5|6666.7|6668.5|6665.7|4
1619786560000|2021-04-30 12:42:40|6669.4|6666.6|6669|6666.2|6670.4|6667.6|6668.9|6666.1|18
1619786570000|2021-04-30 12:42:50|6669.9|6667.1|6669.5|6666.7|6669.9|6667.1|6668.5|6665.7|10
1619786580000|2021-04-30 12:43:00|6669.9|6667.1|6672.4|6669.6|6672.4|6669.6|6669.5|6666.7|48
1619786590000|2021-04-30 12:43:10|6672.5|6669.7|6671.5|6668.7|6672.5|6669.7|6671.5|6668.7|47
1619786600000|2021-04-30 12:43:20|6672.4|6669.6|6671.5|6668.7|6672.5|6669.7|6671.5|6668.7|6
1619786610000|2021-04-30 12:43:30|6671|6668.2|6670.5|6667.7|6672.4|6669.6|6670.5|6667.7|32
1619786620000|2021-04-30 12:43:40|6670.9|6668.1|6671.4|6668.6|6671.4|6668.6|6670.5|6667.7|18
1619786630000|2021-04-30 12:43:50|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|3
1619786640000|2021-04-30 12:44:00|6671.9|6669.1|6670.9|6668.1|6671.9|6669.1|6670.9|6668.1|10
1619786650000|2021-04-30 12:44:10|6671.4|6668.6|6664.5|6661.7|6671.4|6668.6|6662.4|6659.6|173
1619786660000|2021-04-30 12:44:20|6665|6662.2|6665.5|6662.7|6666|6663.2|6664.5|6661.7|34
1619786670000|2021-04-30 12:44:30|6664.5|6661.7|6665.5|6662.7|6665.5|6662.7|6664.5|6661.7|14
1619786680000|2021-04-30 12:44:40|6666.4|6663.6|6667.5|6664.7|6667.9|6665.1|6666.4|6663.6|115
1619786690000|2021-04-30 12:44:50|6667|6664.2|6667.4|6664.6|6667.4|6664.6|6667|6664.2|11
1619786700000|2021-04-30 12:45:00|6667.5|6664.7|6670.5|6667.7|6671.9|6669.1|6666.5|6663.7|88
1619786710000|2021-04-30 12:45:10|6670.4|6667.6|6669.5|6666.7|6670.4|6667.6|6669.5|6666.7|34
1619786720000|2021-04-30 12:45:20|6670|6667.2|6671.5|6668.7|6671.5|6668.7|6670|6667.2|12
1619786730000|2021-04-30 12:45:30|6671.9|6669.1|6672.5|6669.7|6672.5|6669.7|6671.9|6669.1|17
1619786740000|2021-04-30 12:45:40|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.5|6669.7|3
1619786750000|2021-04-30 12:45:50|6673.4|6670.6|6672.9|6670.1|6673.4|6670.6|6672.5|6669.7|7
1619786760000|2021-04-30 12:46:00|6672.5|6669.7|6673.4|6670.6|6673.4|6670.6|6672.5|6669.7|6
1619786770000|2021-04-30 12:46:10|6672.9|6670.1|6672.4|6669.6|6673.4|6670.6|6672|6669.2|83
1619786780000|2021-04-30 12:46:20|6672.5|6669.7|6675.5|6672.7|6675.5|6672.7|6672.5|6669.7|46
1619786790000|2021-04-30 12:46:30|6675|6672.2|6673.5|6670.7|6675.5|6672.7|6673.5|6670.7|14
1619786800000|2021-04-30 12:46:40|6673|6670.2|6673.5|6670.7|6673.5|6670.7|6673|6670.2|7
1619786810000|2021-04-30 12:46:50|6673|6670.2|6673.5|6670.7|6673.5|6670.7|6673|6670.2|49
1619786820000|2021-04-30 12:47:00|6673|6670.2|6671.5|6668.7|6673|6670.2|6669.5|6666.7|30
1619786830000|2021-04-30 12:47:10|6672|6669.2|6671.5|6668.7|6672.5|6669.7|6671|6668.2|48
1619786840000|2021-04-30 12:47:20|6672|6669.2|6672|6669.2|6672|6669.2|6672|6669.2|7
1619786850000|2021-04-30 12:47:30|6674.4|6671.6|6672.5|6669.7|6674.4|6671.6|6672|6669.2|106
1619786860000|2021-04-30 12:47:40|||||||||6
1619786870000|2021-04-30 12:47:50|6672|6669.2|6671.5|6668.7|6672|6669.2|6671.5|6668.7|3
1619786880000|2021-04-30 12:48:00|6672.4|6669.6|6673.5|6670.7|6674.4|6671.6|6672.4|6669.6|61
1619786890000|2021-04-30 12:48:10|||||||||3
1619786900000|2021-04-30 12:48:20|6673.9|6671.1|6673.5|6670.7|6673.9|6671.1|6673.5|6670.7|29
1619786910000|2021-04-30 12:48:30|6673|6670.2|6673|6670.2|6673.5|6670.7|6673|6670.2|7
1619786920000|2021-04-30 12:48:40|6673.5|6670.7|6673|6670.2|6673.5|6670.7|6673|6670.2|6
1619786930000|2021-04-30 12:48:50|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|3
1619786940000|2021-04-30 12:49:00|6673|6670.2|6672.5|6669.7|6673|6670.2|6672.5|6669.7|31
1619786950000|2021-04-30 12:49:10|6673|6670.2|6673.5|6670.7|6673.5|6670.7|6672.5|6669.7|4
1619786960000|2021-04-30 12:49:20|6673|6670.2|6673|6670.2|6673|6670.2|6672.5|6669.7|6
1619786970000|2021-04-30 12:49:30|6672.5|6669.7|6673.5|6670.7|6673.5|6670.7|6672.5|6669.7|84
1619786980000|2021-04-30 12:49:40|6674|6671.2|6673.5|6670.7|6674|6671.2|6673.5|6670.7|26
1619786990000|2021-04-30 12:49:50|6673|6670.2|6672.5|6669.7|6673|6670.2|6672.5|6669.7|10
1619787000000|2021-04-30 12:50:00|6673.5|6670.7|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|32
1619787010000|2021-04-30 12:50:10|6673|6670.2|6673.5|6670.7|6673.5|6670.7|6673|6670.2|0
1619787020000|2021-04-30 12:50:20|6673.6|6670.8|6672.5|6669.7|6675.5|6672.7|6672.5|6669.7|99
1619787030000|2021-04-30 12:50:30|6672|6669.2|6672|6669.2|6672.5|6669.7|6672|6669.2|3
1619787040000|2021-04-30 12:50:40|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|6671.5|6668.7|4
1619787050000|2021-04-30 12:50:50|6674.5|6671.7|6675.5|6672.7|6676.4|6673.6|6674.5|6671.7|633
1619787060000|2021-04-30 12:51:00|6675.4|6672.6|6675.4|6672.6|6676.4|6673.6|6675.4|6672.6|19
1619787070000|2021-04-30 12:51:10|6675.9|6673.1|6675.4|6672.6|6676.4|6673.6|6675.4|6672.6|6
1619787080000|2021-04-30 12:51:20|6675.9|6673.1|6677.4|6674.6|6677.4|6674.6|6675.5|6672.7|63
1619787090000|2021-04-30 12:51:30|6677.9|6675.1|6677.9|6675.1|6678.4|6675.6|6677.4|6674.6|20
1619787100000|2021-04-30 12:51:40|6677.4|6674.6|6676.9|6674.1|6677.4|6674.6|6676.4|6673.6|13
1619787110000|2021-04-30 12:51:50|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6676.9|6674.1|1
1619787120000|2021-04-30 12:52:00|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|4
1619787130000|2021-04-30 12:52:10|6679.4|6676.6|6681.4|6678.6|6682.4|6679.6|6677.9|6675.1|234
1619787140000|2021-04-30 12:52:20|6681.9|6679.1|6681.5|6678.7|6682.4|6679.6|6681.4|6678.6|19
1619787150000|2021-04-30 12:52:30|6681.4|6678.6|6681.4|6678.6|6682.4|6679.6|6681.4|6678.6|17
1619787160000|2021-04-30 12:52:40|6682.4|6679.6|6681.4|6678.6|6682.4|6679.6|6681.4|6678.6|21
1619787170000|2021-04-30 12:52:50|6681.9|6679.1|6682.4|6679.6|6682.4|6679.6|6681.9|6679.1|43
1619787180000|2021-04-30 12:53:00|6681.5|6678.7|6679.4|6676.6|6681.5|6678.7|6679.4|6676.6|45
1619787190000|2021-04-30 12:53:10|6679.5|6676.7|6680.4|6677.6|6680.4|6677.6|6679.5|6676.7|4
1619787200000|2021-04-30 12:53:20|6679.9|6677.1|6680.4|6677.6|6681.4|6678.6|6679.4|6676.6|22
1619787210000|2021-04-30 12:53:30|6679.9|6677.1|6679.9|6677.1|6680.9|6678.1|6679.4|6676.6|11
1619787220000|2021-04-30 12:53:40|6679.4|6676.6|6678.9|6676.1|6679.4|6676.6|6678.5|6675.7|6
1619787230000|2021-04-30 12:53:50|6678.5|6675.7|6678.4|6675.6|6678.9|6676.1|6678.4|6675.6|76
1619787240000|2021-04-30 12:54:00|6678.5|6675.7|6680.5|6677.7|6680.5|6677.7|6678.5|6675.7|21
1619787250000|2021-04-30 12:54:10|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6680.5|6677.7|37
1619787260000|2021-04-30 12:54:20|6680.9|6678.1|6680.4|6677.6|6681.4|6678.6|6680|6677.2|11
1619787270000|2021-04-30 12:54:30|6679.5|6676.7|6680.4|6677.6|6680.4|6677.6|6679.5|6676.7|5
1619787280000|2021-04-30 12:54:40|6680|6677.2|6678.5|6675.7|6680|6677.2|6678.5|6675.7|8
1619787290000|2021-04-30 12:54:50|6678.4|6675.6|6679.4|6676.6|6679.9|6677.1|6678.4|6675.6|12
1619787300000|2021-04-30 12:55:00|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|5
1619787310000|2021-04-30 12:55:10|6679.5|6676.7|6682.4|6679.6|6683.4|6680.6|6679.5|6676.7|888
1619787320000|2021-04-30 12:55:20|6683.4|6680.6|6683.4|6680.6|6683.9|6681.1|6683.4|6680.6|44
1619787330000|2021-04-30 12:55:30|6683.9|6681.1|6683.9|6681.1|6684.4|6681.6|6683.4|6680.6|6
1619787340000|2021-04-30 12:55:40|6684.4|6681.6|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|7
1619787350000|2021-04-30 12:55:50|6684.4|6681.6|6685.4|6682.6|6685.4|6682.6|6684.4|6681.6|20
1619787360000|2021-04-30 12:56:00|6684.4|6681.6|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|25
1619787370000|2021-04-30 12:56:10|6683.9|6681.1|6680.9|6678.1|6684.4|6681.6|6680.4|6677.6|46
1619787380000|2021-04-30 12:56:20|6680.4|6677.6|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|69
1619787390000|2021-04-30 12:56:30|6679.4|6676.6|6677.9|6675.1|6680.4|6677.6|6677.4|6674.6|85
1619787400000|2021-04-30 12:56:40|6678.4|6675.6|6677.9|6675.1|6678.4|6675.6|6677.4|6674.6|33
1619787410000|2021-04-30 12:56:50|6677.4|6674.6|6677.4|6674.6|6678.4|6675.6|6676.4|6673.6|53
1619787420000|2021-04-30 12:57:00|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6675.4|6672.6|56
1619787430000|2021-04-30 12:57:10|6676.4|6673.6|6676.4|6673.6|6676.4|6673.6|6675.4|6672.6|47
1619787440000|2021-04-30 12:57:20|||||||||50
1619787450000|2021-04-30 12:57:30|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|5
1619787460000|2021-04-30 12:57:40|6676.9|6674.1|6676.4|6673.6|6677.4|6674.6|6676.4|6673.6|183
1619787470000|2021-04-30 12:57:50|6676.9|6674.1|6676.4|6673.6|6676.9|6674.1|6676.4|6673.6|33
1619787480000|2021-04-30 12:58:00|6676.9|6674.1|6676.4|6673.6|6677.4|6674.6|6676.4|6673.6|29
1619787490000|2021-04-30 12:58:10|6677.4|6674.6|6676.4|6673.6|6677.4|6674.6|6676.4|6673.6|21
1619787500000|2021-04-30 12:58:20|6675.4|6672.6|6675.9|6673.1|6676.4|6673.6|6675.4|6672.6|20
1619787510000|2021-04-30 12:58:30|6675.4|6672.6|6675.4|6672.6|6675.4|6672.6|6675.4|6672.6|2
1619787520000|2021-04-30 12:58:40|||||||||14
1619787530000|2021-04-30 12:58:50|6674.4|6671.6|6670.4|6667.6|6674.4|6671.6|6670.4|6667.6|164
1619787540000|2021-04-30 12:59:00|6671.4|6668.6|6670.9|6668.1|6671.4|6668.6|6670.4|6667.6|24
1619787550000|2021-04-30 12:59:10|6671.4|6668.6|6669.4|6666.6|6671.4|6668.6|6669.4|6666.6|22
1619787560000|2021-04-30 12:59:20|6669.9|6667.1|6667.9|6665.1|6669.9|6667.1|6667.4|6664.6|81
1619787570000|2021-04-30 12:59:30|6667.4|6664.6|6666.9|6664.1|6668.4|6665.6|6665.4|6662.6|144
1619787580000|2021-04-30 12:59:40|6667.4|6664.6|6669.9|6667.1|6670.4|6667.6|6667.4|6664.6|34
1619787590000|2021-04-30 12:59:50|6669.4|6666.6|6665.9|6663.1|6669.9|6667.1|6665.4|6662.6|58
1619787600000|2021-04-30 13:00:00|6665.4|6662.6|6660.9|6658.1|6667.4|6664.6|6660.9|6658.1|171
1619787610000|2021-04-30 13:00:10|6661.4|6658.6|6656.9|6654.1|6661.4|6658.6|6655.4|6652.6|186
1619787620000|2021-04-30 13:00:20|6656.4|6653.6|6659.4|6656.6|6659.9|6657.1|6656.4|6653.6|131
1619787630000|2021-04-30 13:00:30|6658.9|6656.1|6656.4|6653.6|6658.9|6656.1|6656.4|6653.6|199
1619787640000|2021-04-30 13:00:40|6655.9|6653.1|6656.4|6653.6|6657.4|6654.6|6655.4|6652.6|47
1619787650000|2021-04-30 13:00:50|6657.4|6654.6|6658.4|6655.6|6658.9|6656.1|6657.4|6654.6|69
1619787660000|2021-04-30 13:01:00|6656.4|6653.6|6648.4|6645.6|6656.4|6653.6|6648.4|6645.6|179
1619787670000|2021-04-30 13:01:10|6647.5|6644.7|6650.4|6647.6|6653.6|6649.6|6647.4|6643.5|1047
1619787680000|2021-04-30 13:01:20|6649.9|6647.1|6646.4|6643.6|6651.4|6648.6|6646.4|6643.6|73
1619787690000|2021-04-30 13:01:30|6646.9|6644.1|6642.4|6639.6|6646.9|6644.1|6639.9|6637.1|273
1619787700000|2021-04-30 13:01:40|6642.9|6640.1|6652.4|6649.6|6652.9|6650.1|6642.4|6639.6|115
1619787710000|2021-04-30 13:01:50|6652.9|6650.1|6653.9|6651.1|6655.4|6652.6|6651.9|6649.1|47
1619787720000|2021-04-30 13:02:00|6654.4|6651.6|6661.4|6658.6|6661.4|6658.6|6653.9|6651.1|101
1619787730000|2021-04-30 13:02:10|6660.9|6658.1|6666.4|6663.6|6666.9|6664.1|6659.4|6656.6|70
1619787740000|2021-04-30 13:02:20|6665.4|6662.6|6669.9|6667.1|6671.4|6668.6|6663.4|6660.6|128
1619787750000|2021-04-30 13:02:30|6670.4|6667.6|6668.4|6665.6|6671.9|6669.1|6667.4|6664.6|137
1619787760000|2021-04-30 13:02:40|6668.9|6666.1|6664.4|6661.6|6668.9|6666.1|6664.4|6661.6|70
1619787770000|2021-04-30 13:02:50|6665.4|6662.6|6666.3|6663.5|6667.4|6664.6|6663.9|6661.1|105
1619787780000|2021-04-30 13:03:00|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6663.4|6660.6|62
1619787790000|2021-04-30 13:03:10|6665.4|6662.6|6671.4|6668.6|6674.4|6671.6|6665.4|6662.6|91
1619787800000|2021-04-30 13:03:20|6670.9|6668.1|6675.4|6672.6|6676.8|6674|6670.9|6668.1|230
1619787810000|2021-04-30 13:03:30|6675.9|6673.1|6672.9|6670.1|6676.9|6674.1|6672.9|6670.1|73
1619787820000|2021-04-30 13:03:40|6673.4|6670.6|6675.9|6673.1|6676.4|6673.6|6672.4|6669.6|33
1619787830000|2021-04-30 13:03:50|6675.4|6672.6|6675.4|6672.6|6675.9|6673.1|6674.9|6672.1|10
1619787840000|2021-04-30 13:04:00|6674.9|6672.1|6674.4|6671.6|6677.4|6674.6|6674.4|6671.6|89
1619787850000|2021-04-30 13:04:10|6673.4|6670.6|6672.9|6670.1|6674.4|6671.6|6672.9|6670.1|29
1619787860000|2021-04-30 13:04:20|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6671.4|6668.6|20
1619787870000|2021-04-30 13:04:30|6671.9|6669.1|6676.4|6673.6|6676.9|6674.1|6671.9|6669.1|72
1619787880000|2021-04-30 13:04:40|6676.9|6674.1|6680.5|6677.7|6681.9|6679.1|6675.9|6673.1|127
1619787890000|2021-04-30 13:04:50|6680.4|6677.6|6679.4|6676.6|6681.4|6678.6|6679.4|6676.6|10
1619787900000|2021-04-30 13:05:00|6678.4|6675.6|6678.4|6675.6|6679.4|6676.6|6676.9|6674.1|66
1619787910000|2021-04-30 13:05:10|6679.4|6676.6|6682.4|6679.6|6683.4|6680.6|6678.9|6676.1|28
1619787920000|2021-04-30 13:05:20|6682.9|6680.1|6680.4|6677.6|6683.4|6680.6|6675.9|6673.1|105
1619787930000|2021-04-30 13:05:30|6679.9|6677.1|6680.9|6678.1|6681.4|6678.6|6678.4|6675.6|90
1619787940000|2021-04-30 13:05:40|6680.4|6677.6|6680.4|6677.6|6681.4|6678.6|6679.9|6677.1|39
1619787950000|2021-04-30 13:05:50|6681.4|6678.6|6680.4|6677.6|6682.4|6679.6|6680.4|6677.6|30
1619787960000|2021-04-30 13:06:00|6680.9|6678.1|6675.4|6672.6|6680.9|6678.1|6675.4|6672.6|49
1619787970000|2021-04-30 13:06:10|6676.4|6673.6|6676.9|6674.1|6676.9|6674.1|6675.4|6672.6|28
1619787980000|2021-04-30 13:06:20|6676.4|6673.6|6672.4|6669.6|6677.9|6675.1|6672.4|6669.6|360
1619787990000|2021-04-30 13:06:30|6671.9|6669.1|6671.4|6668.6|6673.4|6670.6|6671.4|6668.6|43
1619788000000|2021-04-30 13:06:40|6672.4|6669.6|6669.9|6667.1|6673.9|6671.1|6669.4|6666.6|48
1619788010000|2021-04-30 13:06:50|6669.4|6666.6|6665.4|6662.6|6670.4|6667.6|6664.4|6661.6|38
1619788020000|2021-04-30 13:07:00|6664.4|6661.6|6663.4|6660.6|6665.4|6662.6|6661.4|6658.6|114
1619788030000|2021-04-30 13:07:10|6662.9|6660.1|6665.9|6663.1|6667.4|6664.6|6662.9|6660.1|10
1619788040000|2021-04-30 13:07:20|6665.4|6662.6|6664.4|6661.6|6666.4|6663.6|6662.9|6660.1|19
1619788050000|2021-04-30 13:07:30|6663.9|6661.1|6666.9|6664.1|6666.9|6664.1|6663.9|6661.1|50
1619788060000|2021-04-30 13:07:40|6666.4|6663.6|6672.9|6670.1|6672.9|6670.1|6665.4|6662.6|77
1619788070000|2021-04-30 13:07:50|6672.4|6669.6|6673.9|6671.1|6674.4|6671.6|6672.4|6669.6|30
1619788080000|2021-04-30 13:08:00|6674.4|6671.6|6674.9|6672.1|6676.4|6673.6|6674.4|6671.6|19
1619788090000|2021-04-30 13:08:10|6674.4|6671.6|6673.9|6671.1|6674.4|6671.6|6673.4|6670.6|20
1619788100000|2021-04-30 13:08:20|6673.4|6670.6|6673.4|6670.6|6674.9|6672.1|6673.4|6670.6|20
1619788110000|2021-04-30 13:08:30|6672.9|6670.1|6674.9|6672.1|6675.4|6672.6|6672.4|6669.6|108
1619788120000|2021-04-30 13:08:40|6675.4|6672.6|6678.4|6675.6|6678.4|6675.6|6675.4|6672.6|52
1619788130000|2021-04-30 13:08:50|6677.9|6675.1|6675.4|6672.6|6677.9|6675.1|6675.4|6672.6|27
1619788140000|2021-04-30 13:09:00|6674.4|6671.6|6677.4|6674.6|6677.9|6675.1|6674.4|6671.6|70
1619788150000|2021-04-30 13:09:10|6676.9|6674.1|6675.3|6672.5|6677.4|6674.6|6674.9|6672.1|42
1619788160000|2021-04-30 13:09:20|6675.4|6672.6|6674.9|6672.1|6675.4|6672.6|6673.4|6670.6|21
1619788170000|2021-04-30 13:09:30|6673.9|6671.1|6670.9|6668.1|6674.8|6672|6670.9|6668.1|57
1619788180000|2021-04-30 13:09:40|6670.4|6667.6|6671.4|6668.6|6671.9|6669.1|6669.9|6667.1|48
1619788190000|2021-04-30 13:09:50|6670.4|6667.6|6670.8|6668|6671.4|6668.6|6670.4|6667.6|32
1619788200000|2021-04-30 13:10:00|6670.9|6668.1|6671.4|6668.6|6674.3|6671.5|6670.9|6668.1|46
1619788210000|2021-04-30 13:10:10|6672.8|6670|6665.4|6662.6|6673.3|6670.5|6665.4|6662.6|157
1619788220000|2021-04-30 13:10:20|6666.8|6664|6666.3|6663.5|6666.9|6664.1|6665.4|6662.6|23
1619788230000|2021-04-30 13:10:30|6666.4|6663.6|6665.4|6662.6|6666.4|6663.6|6664.4|6661.6|30
1619788240000|2021-04-30 13:10:40|6665.9|6663.1|6661.4|6658.6|6666.4|6663.6|6661.4|6658.6|90
1619788250000|2021-04-30 13:10:50|6661.9|6659.1|6663.4|6660.6|6663.8|6661|6661.4|6658.6|16
1619788260000|2021-04-30 13:11:00|6664.3|6661.5|6662.4|6659.6|6664.3|6661.5|6662.4|6659.6|9
1619788270000|2021-04-30 13:11:10|6663.4|6660.6|6663.4|6660.6|6663.9|6661.1|6662.4|6659.6|10
1619788280000|2021-04-30 13:11:20|6663.9|6661.1|6664.4|6661.6|6664.4|6661.6|6662.4|6659.6|30
1619788290000|2021-04-30 13:11:30|6663.9|6661.1|6663.4|6660.6|6664.3|6661.5|6662.4|6659.6|22
1619788300000|2021-04-30 13:11:40|6662.9|6660.1|6662.8|6660|6662.9|6660.1|6662.8|6660|22
1619788310000|2021-04-30 13:11:50|6662.9|6660.1|6660.4|6657.6|6662.9|6660.1|6660.4|6657.6|33
1619788320000|2021-04-30 13:12:00|6659.9|6657.1|6661.3|6658.5|6661.3|6658.5|6656.4|6653.6|81
1619788330000|2021-04-30 13:12:10|6661.4|6658.6|6662.3|6659.5|6662.4|6659.6|6660.4|6657.6|30
1619788340000|2021-04-30 13:12:20|6661.9|6659.1|6663.3|6660.5|6663.4|6660.6|6661.9|6659.1|14
1619788350000|2021-04-30 13:12:30|6663.4|6660.6|6661.9|6659.1|6663.4|6660.6|6661.9|6659.1|8
1619788360000|2021-04-30 13:12:40|6661.4|6658.6|6662.3|6659.5|6662.4|6659.6|6660.9|6658.1|9
1619788370000|2021-04-30 13:12:50|6661.9|6659.1|6661.4|6658.6|6662.4|6659.6|6661.4|6658.6|14
1619788380000|2021-04-30 13:13:00|6661.3|6658.5|6660.4|6657.6|6661.3|6658.5|6659.9|6657.1|20
1619788390000|2021-04-30 13:13:10|6661.3|6658.5|6661.4|6658.6|6661.4|6658.6|6661.3|6658.5|7
1619788400000|2021-04-30 13:13:20|6660.4|6657.6|6662.4|6659.6|6662.8|6660|6660.4|6657.6|28
1619788410000|2021-04-30 13:13:30|6661.9|6659.1|6661.4|6658.6|6662.4|6659.6|6660.4|6657.6|29
1619788420000|2021-04-30 13:13:40|6660.9|6658.1|6661.4|6658.6|6661.4|6658.6|6660.4|6657.6|24
1619788430000|2021-04-30 13:13:50|6661.8|6659|6661.4|6658.6|6662.9|6659.6|6661.4|6658.6|27
1619788440000|2021-04-30 13:14:00|6660.4|6657.6|6661.4|6658.6|6661.4|6658.6|6659.4|6656.6|37
1619788450000|2021-04-30 13:14:10|6661.3|6658.5|6660.9|6658.1|6661.4|6658.6|6660.4|6657.6|14
1619788460000|2021-04-30 13:14:20|6660.4|6657.6|6659.9|6657.1|6660.9|6658.1|6658.4|6655.6|127
1619788470000|2021-04-30 13:14:30|6659|6656.2|6657.4|6654.6|6659|6656.2|6655.9|6653.1|1237
1619788480000|2021-04-30 13:14:40|6657.3|6654.5|6659.4|6656.6|6659.4|6656.6|6656.9|6654.1|21
1619788490000|2021-04-30 13:14:50|6659.8|6657|6658.9|6656.1|6659.8|6657|6658.4|6655.6|2
1619788500000|2021-04-30 13:15:00|6659.4|6656.6|6656.4|6653.6|6659.4|6656.6|6655.4|6652.6|31
1619788510000|2021-04-30 13:15:10|6659.3|6656.5|6656.4|6653.6|6659.3|6656.5|6656.4|6653.6|38
1619788520000|2021-04-30 13:15:20|6656.9|6654.1|6654.4|6651.6|6656.9|6654.1|6654.4|6651.6|8
1619788530000|2021-04-30 13:15:30|6654.9|6652.1|6655.4|6652.6|6656.3|6653.5|6653.4|6650.6|23
1619788540000|2021-04-30 13:15:40|6654.9|6652.1|6656.4|6653.6|6656.4|6653.6|6654.4|6651.6|24
1619788550000|2021-04-30 13:15:50|6656.3|6653.5|6655.9|6653.1|6656.4|6653.6|6655.4|6652.6|19
1619788560000|2021-04-30 13:16:00|6655.4|6652.6|6655.4|6652.6|6655.4|6652.6|6652.4|6649.6|50
1619788570000|2021-04-30 13:16:10|6656.4|6653.6|6655.4|6652.6|6656.4|6653.6|6654.4|6651.6|15
1619788580000|2021-04-30 13:16:20|6654.9|6652.1|6655.9|6653.1|6656.3|6653.5|6654.4|6651.6|11
1619788590000|2021-04-30 13:16:30|6655.4|6652.6|6656.4|6653.6|6656.4|6653.6|6655.4|6652.6|3
1619788600000|2021-04-30 13:16:40|6655.4|6652.6|6654.4|6651.6|6655.9|6653.1|6653.4|6650.6|14
1619788610000|2021-04-30 13:16:50|6653.9|6651.1|6654.9|6652.1|6655.4|6652.6|6653.4|6650.6|7
1619788620000|2021-04-30 13:17:00|6655.4|6652.6|6657.4|6654.6|6657.4|6654.6|6654.9|6652.1|17
1619788630000|2021-04-30 13:17:10|6657.8|6655|6662.4|6659.6|6662.4|6659.6|6657.8|6655|51
1619788640000|2021-04-30 13:17:20|6662.8|6660|6666.4|6663.6|6666.4|6663.6|6661.9|6659.1|97
1619788650000|2021-04-30 13:17:30|6666.9|6664.1|6667.9|6665.1|6668.4|6665.6|6666.4|6663.6|36
1619788660000|2021-04-30 13:17:40|6667.4|6664.6|6667.4|6664.6|6667.8|6665|6665.9|6663.1|11
1619788670000|2021-04-30 13:17:50|6666.9|6664.1|6669.4|6666.6|6669.4|6666.6|6666.9|6664.1|12
1619788680000|2021-04-30 13:18:00|6668.4|6665.6|6668.4|6665.6|6669.3|6666.5|6667.9|6665.1|58
1619788690000|2021-04-30 13:18:10|6668.9|6666.1|6667.9|6665.1|6669.4|6666.6|6667.9|6665.1|48
1619788700000|2021-04-30 13:18:20|6667.4|6664.6|6669.4|6666.6|6669.4|6666.6|6667.4|6664.6|46
1619788710000|2021-04-30 13:18:30|6669.3|6666.5|6667.9|6665.1|6669.3|6666.5|6667.9|6665.1|2
1619788720000|2021-04-30 13:18:40|6667.4|6664.6|6669.9|6667.1|6670.4|6667.6|6666.9|6664.1|43
1619788730000|2021-04-30 13:18:50|6670.4|6667.6|6672.4|6669.6|6674.9|6672.1|6670.4|6667.6|70
1619788740000|2021-04-30 13:19:00|6671.9|6669.1|6667.4|6664.6|6672.4|6669.6|6666.9|6664.1|35
1619788750000|2021-04-30 13:19:10|6666.4|6663.6|6665.4|6662.6|6666.4|6663.6|6664.4|6661.6|24
1619788760000|2021-04-30 13:19:20|6665.9|6663.1|6668.4|6665.6|6672.8|6670|6665.9|6663.1|121
1619788770000|2021-04-30 13:19:30|6667.4|6664.6|6667.4|6664.6|6668.4|6665.6|6667.4|6664.6|17
1619788780000|2021-04-30 13:19:40|6669.3|6666.5|6670.9|6668.1|6671.4|6668.6|6669.3|6666.5|25
1619788790000|2021-04-30 13:19:50|6670.4|6667.6|6671.4|6668.6|6671.4|6668.6|6669.9|6667.1|155
1619788800000|2021-04-30 13:20:00|6671.3|6668.5|6671.3|6668.5|6671.4|6668.6|6671.3|6668.5|109
1619788810000|2021-04-30 13:20:10|6669.3|6666.5|6667.3|6664.5|6669.3|6666.5|6665.4|6662.6|130
1619788820000|2021-04-30 13:20:20|6667.4|6664.6|6668.9|6666.1|6668.9|6666.1|6667.4|6664.6|29
1619788830000|2021-04-30 13:20:30|6669.3|6666.5|6671.9|6669.1|6672.4|6669.6|6667.4|6664.6|52
1619788840000|2021-04-30 13:20:40|6672.4|6669.6|6671.4|6668.6|6672.4|6669.6|6670.9|6668.1|7
1619788850000|2021-04-30 13:20:50|6672.4|6669.6|6672.4|6669.6|6673.3|6670.5|6671.4|6668.6|47
1619788860000|2021-04-30 13:21:00|6672.9|6670.1|6672.9|6670.1|6673.3|6670.5|6672.3|6669.5|25
1619788870000|2021-04-30 13:21:10|6672.4|6669.6|6673.4|6670.6|6673.4|6670.6|6672.4|6669.6|1
1619788880000|2021-04-30 13:21:20|6672.4|6669.6|6672.4|6669.6|6673.4|6670.6|6672.4|6669.6|31
1619788890000|2021-04-30 13:21:30|6672.3|6669.5|6672.4|6669.6|6672.4|6669.6|6672.3|6669.5|10
1619788900000|2021-04-30 13:21:40|6673.3|6670.5|6675.4|6672.6|6675.4|6672.6|6673.3|6670.5|21
1619788910000|2021-04-30 13:21:50|6674.9|6672.1|6677.4|6674.6|6677.4|6674.6|6674.9|6672.1|44
1619788920000|2021-04-30 13:22:00|6677.8|6675|6675.9|6673.1|6678.3|6675.5|6675.9|6673.1|28
1619788930000|2021-04-30 13:22:10|6675.4|6672.6|6675.4|6672.6|6675.9|6673.1|6674.4|6671.6|22
1619788940000|2021-04-30 13:22:20|6676.3|6673.5|6675.4|6672.6|6676.3|6673.5|6673.4|6670.6|93
1619788950000|2021-04-30 13:22:30|6674.4|6671.6|6673.4|6670.6|6674.4|6671.6|6673.4|6670.6|16
1619788960000|2021-04-30 13:22:40|6672.9|6670.1|6673.4|6670.6|6674.3|6671.5|6672.4|6669.6|18
1619788970000|2021-04-30 13:22:50|6672.9|6670.1|6673.4|6670.6|6673.4|6670.6|6672.9|6670.1|2
1619788980000|2021-04-30 13:23:00|6673.8|6671|6673.9|6671.1|6674.4|6671.6|6673.4|6670.6|9
1619788990000|2021-04-30 13:23:10|6674.8|6672|6673.4|6670.6|6675.4|6672.6|6673.4|6670.6|27
1619789000000|2021-04-30 13:23:20|6674.3|6671.5|6672.4|6669.6|6674.4|6671.6|6672.4|6669.6|85
1619789010000|2021-04-30 13:23:30|6672.8|6670|6673.4|6670.6|6673.4|6670.6|6671.4|6668.6|186
1619789020000|2021-04-30 13:23:40|6673.9|6671.1|6675.4|6672.6|6676.3|6673.5|6673.9|6671.1|68
1619789030000|2021-04-30 13:23:50|6675.3|6672.5|6673.4|6670.6|6675.4|6672.6|6673.4|6670.6|50
1619789040000|2021-04-30 13:24:00|6673.9|6671.1|6672.3|6669.5|6673.9|6671.1|6671.4|6668.6|9
1619789050000|2021-04-30 13:24:10|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6671.9|6669.1|5
1619789060000|2021-04-30 13:24:20|6671.4|6668.6|6671.4|6668.6|6671.9|6669.1|6671.4|6668.6|37
1619789070000|2021-04-30 13:24:30|6672.3|6669.5|6675.4|6672.6|6675.8|6673|6672.3|6669.5|50
1619789080000|2021-04-30 13:24:40|6674.9|6672.1|6674.9|6672.1|6676.9|6674.1|6674.9|6672.1|17
1619789090000|2021-04-30 13:24:50|6674.4|6671.6|6674.4|6671.6|6674.8|6672|6674.4|6671.6|10
1619789100000|2021-04-30 13:25:00|6673.4|6670.6|6672.9|6670.1|6674.3|6671.5|6672.9|6670.1|11
1619789110000|2021-04-30 13:25:10|6672.4|6669.6|6671.4|6668.6|6672.4|6669.6|6671.4|6668.6|29
1619789120000|2021-04-30 13:25:20|6669.4|6666.6|6670.8|6668|6671.8|6669|6667.4|6664.6|95
1619789130000|2021-04-30 13:25:30|6670.9|6668.1|6670.4|6667.6|6671.4|6668.6|6669.4|6666.6|30
1619789140000|2021-04-30 13:25:40|6669.9|6667.1|6671.4|6668.6|6672.4|6669.6|6669.9|6667.1|26
1619789150000|2021-04-30 13:25:50|6673.3|6670.5|6672.4|6669.6|6673.3|6670.5|6671.4|6668.6|24
1619789160000|2021-04-30 13:26:00|6671.4|6668.6|6669.4|6666.6|6672.4|6669.6|6669.4|6666.6|14
1619789170000|2021-04-30 13:26:10|6669.8|6667|6671.3|6668.5|6671.3|6668.5|6669.4|6666.6|11
1619789180000|2021-04-30 13:26:20|6670.4|6667.6|6669.8|6667|6671.3|6668.5|6669.4|6666.6|23
1619789190000|2021-04-30 13:26:30|6669.4|6666.6|6674.4|6671.6|6675.4|6672.6|6669.4|6666.6|74
1619789200000|2021-04-30 13:26:40|6675.9|6673.1|6676.8|6674|6678.3|6675.5|6675.9|6673.1|51
1619789210000|2021-04-30 13:26:50|6676.4|6673.6|6676.4|6673.6|6678.4|6675.6|6676.4|6673.6|47
1619789220000|2021-04-30 13:27:00|6677.3|6674.5|6677.4|6674.6|6678.4|6675.6|6677.3|6674.5|141
1619789230000|2021-04-30 13:27:10|6677.8|6675|6677.4|6674.6|6678.4|6675.6|6676.4|6673.6|105
1619789240000|2021-04-30 13:27:20|6676.9|6674.1|6675.4|6672.6|6677.4|6674.6|6675.4|6672.6|134
1619789250000|2021-04-30 13:27:30|6674.8|6672|6676.3|6673.5|6676.3|6673.5|6674.4|6671.6|23
1619789260000|2021-04-30 13:27:40|6676.4|6673.6|6675.4|6672.6|6676.4|6673.6|6675.4|6672.6|16
1619789270000|2021-04-30 13:27:50|6675.3|6672.5|6673.9|6671.1|6675.3|6672.5|6673.4|6670.6|50
1619789280000|2021-04-30 13:28:00|6673.8|6671|6675.3|6672.5|6675.4|6672.6|6673.8|6671|28
1619789290000|2021-04-30 13:28:10|6674.4|6671.6|6675.4|6672.6|6675.4|6672.6|6673.4|6670.6|25
1619789300000|2021-04-30 13:28:20|6675.9|6673.1|6675.4|6672.6|6676.4|6673.6|6674.8|6672|48
1619789310000|2021-04-30 13:28:30|6675.3|6672.5|6674.4|6671.6|6675.3|6672.5|6674.4|6671.6|1
1619789320000|2021-04-30 13:28:40|6673.9|6671.1|6674.3|6671.5|6674.3|6671.5|6673.4|6670.6|21
1619789330000|2021-04-30 13:28:50|6673.9|6671.1|6675.8|6673|6675.8|6673|6673.4|6670.6|23
1619789340000|2021-04-30 13:29:00|6675.4|6672.6|6673.4|6670.6|6675.4|6672.6|6672.3|6669.5|140
1619789350000|2021-04-30 13:29:10|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6673.4|6670.6|25
1619789360000|2021-04-30 13:29:20|6674.4|6671.6|6673.4|6670.6|6675.3|6672.5|6672.8|6670|109
1619789370000|2021-04-30 13:29:30|6674.3|6671.5|6673.4|6670.6|6675.4|6672.6|6673.4|6670.6|77
1619789380000|2021-04-30 13:29:40|6672.8|6670|6674.4|6671.6|6674.4|6671.6|6672.4|6669.6|80
1619789390000|2021-04-30 13:29:50|6674.3|6671.5|6673.8|6671|6674.4|6671.6|6672.9|6670.1|102
1619789400000|2021-04-30 13:30:00|6673.4|6670.6|6671.3|6668.5|6673.4|6670.6|6667.4|6664.6|209
1619789410000|2021-04-30 13:30:10|6671.8|6669|6668.9|6666.1|6674.3|6671.5|6668.9|6666.1|62
1619789420000|2021-04-30 13:30:20|6668.4|6665.6|6666.8|6664|6668.8|6666|6666.4|6663.6|15
1619789430000|2021-04-30 13:30:30|6667.3|6664.5|6667.3|6664.5|6667.4|6664.6|6666.4|6663.6|18
1619789440000|2021-04-30 13:30:40|6666.8|6664|6659.9|6657.1|6667.3|6664.5|6659.4|6656.6|25
1619789450000|2021-04-30 13:30:50|6660.3|6657.5|6662.4|6659.6|6662.4|6659.6|6659.9|6657.1|38
1619789460000|2021-04-30 13:31:00|6662.8|6660|6666.4|6663.6|6666.4|6663.6|6662.4|6659.6|44
1619789470000|2021-04-30 13:31:10|6666.9|6664.1|6663.4|6660.6|6666.9|6664.1|6663.4|6660.6|30
1619789480000|2021-04-30 13:31:20|6662.9|6660.1|6661.9|6659.1|6663.9|6661.1|6661.4|6658.6|55
1619789490000|2021-04-30 13:31:30|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6661.9|6659.1|41
1619789500000|2021-04-30 13:31:40|6662.9|6660.1|6664.3|6661.5|6665.3|6662.5|6662.4|6659.6|67
1619789510000|2021-04-30 13:31:50|6664.4|6661.6|6664.4|6661.6|6666.4|6663.6|6664.3|6661.5|71
1619789520000|2021-04-30 13:32:00|6665.3|6662.5|6667.4|6664.6|6668.8|6666|6664.8|6662|92
1619789530000|2021-04-30 13:32:10|6667.3|6664.5|6667.3|6664.5|6667.8|6665|6667.3|6664.5|101
1619789540000|2021-04-30 13:32:20|6667.8|6665|6666.4|6663.6|6668.3|6665.5|6666.4|6663.6|72
1619789550000|2021-04-30 13:32:30|6667.3|6664.5|6667.4|6664.6|6668.4|6665.6|6667.3|6664.5|23
1619789560000|2021-04-30 13:32:40|6668.3|6665.5|6669.9|6667.1|6670.4|6667.6|6667.4|6664.6|58
1619789570000|2021-04-30 13:32:50|6669.4|6666.6|6670.4|6667.6|6671.3|6668.5|6669.4|6666.6|8
1619789580000|2021-04-30 13:33:00|6670.3|6667.5|6670.4|6667.6|6671.3|6668.5|6669.4|6666.6|38
1619789590000|2021-04-30 13:33:10|6671.3|6668.5|6672.9|6670.1|6672.9|6670.1|6670.9|6668.1|8
1619789600000|2021-04-30 13:33:20|6673.4|6670.6|6674.8|6672|6676.4|6673.6|6673.4|6670.6|31
1619789610000|2021-04-30 13:33:30|6674.9|6672.1|6675.9|6673.1|6676.4|6673.6|6674.9|6672.1|8
1619789620000|2021-04-30 13:33:40|6675.4|6672.6|6674.8|6672|6675.9|6673.1|6674.4|6671.6|12
1619789630000|2021-04-30 13:33:50|6674.9|6672.1|6674.9|6672.1|6675.8|6673|6673.9|6671.1|8
1619789640000|2021-04-30 13:34:00|6676.4|6673.6|6677.8|6675|6678.4|6675.6|6676.4|6673.6|167
1619789650000|2021-04-30 13:34:10|6677.4|6674.6|6680.4|6677.6|6680.9|6678.1|6677.4|6674.6|135
1619789660000|2021-04-30 13:34:20|6679.9|6677.1|6683.8|6681|6683.8|6681|6679.9|6677.1|57
1619789670000|2021-04-30 13:34:30|6683.9|6681.1|6686.4|6683.6|6686.4|6683.6|6682.4|6679.6|173
1619789680000|2021-04-30 13:34:40|6687.3|6684.5|6686.8|6684|6687.4|6684.6|6685.9|6683.1|39
1619789690000|2021-04-30 13:34:50|6687.3|6684.5|6685.4|6682.6|6687.4|6684.6|6684.9|6682.1|44
1619789700000|2021-04-30 13:35:00|6686.4|6683.6|6685.8|6683|6686.4|6683.6|6685.3|6682.5|23
1619789710000|2021-04-30 13:35:10|6685.3|6682.5|6684.3|6681.5|6685.3|6682.5|6684.3|6681.5|46
1619789720000|2021-04-30 13:35:20|6684.4|6681.6|6685.9|6683.1|6686.3|6683.5|6684.4|6681.6|75
1619789730000|2021-04-30 13:35:30|6686.3|6683.5|6686.3|6683.5|6687.3|6684.5|6686.3|6683.5|24
1619789740000|2021-04-30 13:35:40|6686.9|6684.1|6687.3|6684.5|6688.8|6686|6686.9|6684.1|113
1619789750000|2021-04-30 13:35:50|6686.4|6683.6|6686.4|6683.6|6687.3|6684.5|6685.8|6683|11
1619789760000|2021-04-30 13:36:00|6686.8|6684|6686.3|6683.5|6686.8|6684|6685.3|6682.5|36
1619789770000|2021-04-30 13:36:10|6686.4|6683.6|6687.3|6684.5|6687.3|6684.5|6686.3|6683.5|15
1619789780000|2021-04-30 13:36:20|6686.8|6684|6690.3|6687.5|6691.3|6688.5|6686.8|6684|216
1619789790000|2021-04-30 13:36:30|6689.8|6687|6689.3|6686.5|6690.3|6687.5|6688.3|6685.5|30
1619789800000|2021-04-30 13:36:40|6689.8|6687|6690.8|6688|6691.3|6688.5|6689.3|6686.5|35
1619789810000|2021-04-30 13:36:50|6690.3|6687.5|6693.8|6691|6694.3|6691.5|6690.3|6687.5|158
1619789820000|2021-04-30 13:37:00|6694.3|6691.5|6693.8|6691|6694.8|6692|6692.8|6690|67
1619789830000|2021-04-30 13:37:10|6694.3|6691.5|6695.3|6692.5|6695.3|6692.5|6693.3|6690.5|52
1619789840000|2021-04-30 13:37:20|6694.8|6692|6693.4|6690.6|6696.3|6693.5|6693.4|6690.6|76
1619789850000|2021-04-30 13:37:30|6693.3|6690.5|6690.3|6687.5|6693.3|6690.5|6690.3|6687.5|89
1619789860000|2021-04-30 13:37:40|6689.4|6686.6|6690.4|6687.6|6691.3|6688.5|6689.3|6686.5|13
1619789870000|2021-04-30 13:37:50|6691.3|6688.5|6691.8|6689|6691.8|6689|6690.3|6687.5|20
1619789880000|2021-04-30 13:38:00|6692.3|6689.5|6691.8|6689|6693.3|6690.5|6691.3|6688.5|36
1619789890000|2021-04-30 13:38:10|6691.3|6688.5|6690.3|6687.5|6691.8|6689|6690.3|6687.5|42
1619789900000|2021-04-30 13:38:20|6689.8|6687|6691.3|6688.5|6691.3|6688.5|6689.8|6687|8
1619789910000|2021-04-30 13:38:30|6692.3|6689.5|6692.3|6689.5|6693.3|6690.5|6692.3|6689.5|65
1619789920000|2021-04-30 13:38:40|6692.8|6690|6692.3|6689.5|6693.3|6690.5|6692.3|6689.5|50
1619789930000|2021-04-30 13:38:50|6693.3|6690.5|6692.8|6690|6693.3|6690.5|6692.3|6689.5|78
1619789940000|2021-04-30 13:39:00|6692.3|6689.5|6693.3|6690.5|6694.3|6691.5|6692.3|6689.5|11
1619789950000|2021-04-30 13:39:10|6693.8|6691|6693.3|6690.5|6693.8|6691|6692.8|6690|14
1619789960000|2021-04-30 13:39:20|6692.8|6690|6689.8|6687|6692.8|6690|6687.4|6684.6|211
1619789970000|2021-04-30 13:39:30|6690.3|6687.5|6690.3|6687.5|6691.3|6688.5|6689.9|6687.1|9
1619789980000|2021-04-30 13:39:40|6689.8|6687|6692.3|6689.5|6693.3|6690.5|6689.8|6687|22
1619789990000|2021-04-30 13:39:50|6692.8|6690|6689.9|6687.1|6692.8|6690|6689.9|6687.1|15
1619790000000|2021-04-30 13:40:00|6690.3|6687.5|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|25
1619790010000|2021-04-30 13:40:10|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6689.8|6687|14
1619790020000|2021-04-30 13:40:20|6689.8|6687|6687.8|6685|6689.8|6687|6687.3|6684.5|57
1619790030000|2021-04-30 13:40:30|6687.3|6684.5|6687.3|6684.5|6688.8|6686|6687.3|6684.5|10
1619790040000|2021-04-30 13:40:40|6688.3|6685.5|6687.3|6684.5|6688.3|6685.5|6686.3|6683.5|24
1619790050000|2021-04-30 13:40:50|6687.8|6685|6687.9|6685.1|6688.3|6685.5|6687.3|6684.5|3
1619790060000|2021-04-30 13:41:00|6687.8|6685|6689.8|6687|6690.3|6687.5|6687.8|6685|9
1619790070000|2021-04-30 13:41:10|6690.3|6687.5|6690.8|6688|6691.3|6688.5|6690.3|6687.5|29
1619790080000|2021-04-30 13:41:20|6690.3|6687.5|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|15
1619790090000|2021-04-30 13:41:30|6689.8|6687|6690.8|6688|6691.3|6688.5|6689.3|6686.5|9
1619790100000|2021-04-30 13:41:40|||||||||6
1619790110000|2021-04-30 13:41:50|6691.3|6688.5|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|7
1619790120000|2021-04-30 13:42:00|6692.8|6690|6693.3|6690.5|6693.3|6690.5|6692.8|6690|8
1619790130000|2021-04-30 13:42:10|6693.8|6691|6693.8|6691|6695.3|6692.5|6693.3|6690.5|14
1619790140000|2021-04-30 13:42:20|6693.3|6690.5|6692.8|6690|6693.3|6690.5|6691.8|6689|28
1619790150000|2021-04-30 13:42:30|6692.3|6689.5|6690.9|6688.1|6692.8|6690|6690.9|6688.1|27
1619790160000|2021-04-30 13:42:40|6690.8|6688|6689.3|6686.5|6690.8|6688|6689.3|6686.5|13
1619790170000|2021-04-30 13:42:50|6688.8|6686|6687.4|6684.6|6690.3|6687.5|6687.4|6684.6|64
1619790180000|2021-04-30 13:43:00|6687.8|6685|6687.3|6684.5|6688.3|6685.5|6686.9|6684.1|26
1619790190000|2021-04-30 13:43:10|6686.9|6684.1|6686.3|6683.5|6686.9|6684.1|6684.9|6682.1|18
1619790200000|2021-04-30 13:43:20|6685.9|6683.1|6685.3|6682.5|6686.3|6683.5|6685.3|6682.5|5
1619790210000|2021-04-30 13:43:30|6684.4|6681.6|6686.4|6683.6|6686.4|6683.6|6684.4|6681.6|50
1619790220000|2021-04-30 13:43:40|6686.3|6683.5|6686.4|6683.6|6686.4|6683.6|6686.3|6683.5|22
1619790230000|2021-04-30 13:43:50|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|10
1619790240000|2021-04-30 13:44:00|6686.4|6683.6|6684.3|6681.5|6686.4|6683.6|6684.3|6681.5|132
1619790250000|2021-04-30 13:44:10|6682.4|6679.6|6682.3|6679.5|6682.4|6679.6|6681.4|6678.6|49
1619790260000|2021-04-30 13:44:20|6681.9|6679.1|6683.3|6680.5|6683.3|6680.5|6681.9|6679.1|7
1619790270000|2021-04-30 13:44:30|||||||||5
1619790280000|2021-04-30 13:44:40|6682.9|6680.1|6682.9|6680.1|6683.4|6680.6|6682.9|6680.1|48
1619790290000|2021-04-30 13:44:50|6683.3|6680.5|6683.3|6680.5|6684.3|6681.5|6683.3|6680.5|23
1619790300000|2021-04-30 13:45:00|6683.8|6681|6686.3|6683.5|6688.3|6685.5|6683.8|6681|70
1619790310000|2021-04-30 13:45:10|6686.8|6684|6687.8|6685|6688.3|6685.5|6686.4|6683.6|24
1619790320000|2021-04-30 13:45:20|6688.3|6685.5|6687.8|6685|6688.3|6685.5|6687.3|6684.5|11
1619790330000|2021-04-30 13:45:30|6688.3|6685.5|6683.8|6681|6689.3|6686.5|6683.8|6681|50
1619790340000|2021-04-30 13:45:40|6683.9|6681.1|6684.3|6681.5|6686.3|6683.5|6683.9|6681.1|29
1619790350000|2021-04-30 13:45:50|6684.8|6682|6684.3|6681.5|6684.8|6682|6682.8|6680|82
1619790360000|2021-04-30 13:46:00|6684.8|6682|6687.3|6684.5|6687.3|6684.5|6684.3|6681.5|26
1619790370000|2021-04-30 13:46:10|6687.8|6685|6687.3|6684.5|6688.4|6685.6|6687.3|6684.5|26
1619790380000|2021-04-30 13:46:20|6686.8|6684|6688.3|6685.5|6688.3|6685.5|6685.3|6682.5|557
1619790400000|2021-04-30 13:46:40|6689.3|6686.5|6683.3|6680.5|6689.3|6686.5|6683.3|6680.5|202
1619790410000|2021-04-30 13:46:50|6682.3|6679.5|6681.3|6678.5|6682.3|6679.5|6680.3|6677.5|30
1619790420000|2021-04-30 13:47:00|6680.8|6678|6680.8|6678|6681.3|6678.5|6680.3|6677.5|24
1619790430000|2021-04-30 13:47:10|6681.3|6678.5|6684.3|6681.5|6684.3|6681.5|6680.8|6678|34
1619790440000|2021-04-30 13:47:20|6683.4|6680.6|6682.3|6679.5|6683.4|6680.6|6682.3|6679.5|16
1619790450000|2021-04-30 13:47:30|6682.8|6680|6680.8|6678|6682.8|6680|6680.8|6678|20
1619790460000|2021-04-30 13:47:40|6681.3|6678.5|6682.3|6679.5|6682.3|6679.5|6680.8|6678|32
1619790470000|2021-04-30 13:47:50|6681.8|6679|6681.8|6679|6681.8|6679|6681.4|6678.6|5
1619790480000|2021-04-30 13:48:00|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6680.3|6677.5|8
1619790490000|2021-04-30 13:48:10|6681.9|6679.1|6681.3|6678.5|6681.9|6679.1|6680.9|6678.1|30
1619790500000|2021-04-30 13:48:20|6680.8|6678|6677.4|6674.6|6680.8|6678|6676.3|6673.5|23
1619790510000|2021-04-30 13:48:30|6677.3|6674.5|6677.3|6674.5|6678.3|6675.5|6676.3|6673.5|18
1619790520000|2021-04-30 13:48:40|6676.9|6674.1|6678.3|6675.5|6678.3|6675.5|6676.9|6674.1|6
1619790530000|2021-04-30 13:48:50|6677.3|6674.5|6677.3|6674.5|6677.8|6675|6676.8|6674|3
1619790540000|2021-04-30 13:49:00|6678.3|6675.5|6677.8|6675|6678.3|6675.5|6677.3|6674.5|12
1619790550000|2021-04-30 13:49:10|6677.3|6674.5|6681.3|6678.5|6681.3|6678.5|6677.3|6674.5|31
1619790560000|2021-04-30 13:49:20|6680.8|6678|6680.8|6678|6680.8|6678|6679.8|6677|0
1619790570000|2021-04-30 13:49:30|6681.3|6678.5|6680.8|6678|6681.8|6679|6679.8|6677|19
1619790580000|2021-04-30 13:49:40|6679.8|6677|6678.4|6675.6|6679.8|6677|6678.4|6675.6|61
1619790590000|2021-04-30 13:49:50|6679.3|6676.5|6684.8|6682|6685.3|6682.5|6678.4|6675.6|154
1619790600000|2021-04-30 13:50:00|6684.9|6682.1|6683.3|6680.5|6685.3|6682.5|6682.9|6680.1|30
1619790610000|2021-04-30 13:50:10|6682.9|6680.1|6679.4|6676.6|6682.9|6680.1|6679.4|6676.6|14
1619790620000|2021-04-30 13:50:20|6679.9|6677.1|6678.9|6676.1|6680.8|6678|6677.9|6675.1|20
1619790630000|2021-04-30 13:50:30|6678.4|6675.6|6678.3|6675.5|6679.3|6676.5|6678.3|6675.5|0
1619790640000|2021-04-30 13:50:40|6677.8|6675|6678.8|6676|6679.3|6676.5|6676.4|6673.6|63
1619790650000|2021-04-30 13:50:50|6678.3|6675.5|6676.9|6674.1|6678.3|6675.5|6675.4|6672.6|28
1619790660000|2021-04-30 13:51:00|6676.8|6674|6675.3|6672.5|6677.3|6674.5|6674.8|6672|13
1619790670000|2021-04-30 13:51:10|6675.8|6673|6675.3|6672.5|6675.8|6673|6674.8|6672|30
1619790680000|2021-04-30 13:51:20|6674.9|6672.1|6674.8|6672|6675.3|6672.5|6672.4|6669.6|34
1619790690000|2021-04-30 13:51:30|6674.9|6672.1|6676.3|6673.5|6676.8|6674|6674.9|6672.1|12
1619790700000|2021-04-30 13:51:40|6675.9|6673.1|6675.3|6672.5|6676.3|6673.5|6675.3|6672.5|6
1619790710000|2021-04-30 13:51:50|6675.8|6673|6674.9|6672.1|6676.3|6673.5|6672.4|6669.6|46
1619790720000|2021-04-30 13:52:00|6675.3|6672.5|6673.3|6670.5|6675.3|6672.5|6672.8|6670|117
1619790730000|2021-04-30 13:52:10|6673.4|6670.6|6674.3|6671.5|6675.3|6672.5|6673.4|6670.6|25
1619790740000|2021-04-30 13:52:20|6674.8|6672|6675.3|6672.5|6675.3|6672.5|6674.8|6672|1
1619790750000|2021-04-30 13:52:30|6674.9|6672.1|6675.3|6672.5|6675.3|6672.5|6674.3|6671.5|28
1619790760000|2021-04-30 13:52:40|6674.9|6672.1|6676.3|6673.5|6677.3|6674.5|6674.9|6672.1|7
1619790770000|2021-04-30 13:52:50|6675.9|6673.1|6677.3|6674.5|6679.3|6676.5|6675.9|6673.1|48
1619790780000|2021-04-30 13:53:00|6676.3|6673.5|6677.8|6675|6678.3|6675.5|6676.3|6673.5|17
1619790790000|2021-04-30 13:53:10|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|6677.3|6674|54
1619790800000|2021-04-30 13:53:20|6677.3|6674.5|6677.8|6675|6678.3|6675.5|6676.8|6674|6
1619790810000|2021-04-30 13:53:30|6678.3|6675.5|6677.3|6674.5|6678.3|6675.5|6677.3|6674.5|2
1619790820000|2021-04-30 13:53:40|6677.8|6675|6677.8|6675|6678.3|6675.5|6677.4|6674.6|7
1619790830000|2021-04-30 13:53:50|6677.3|6674.5|6677.3|6674.5|6677.8|6675|6677.3|6674.5|0
1619790840000|2021-04-30 13:54:00|6677.4|6674.6|6674.3|6671.5|6677.8|6675|6673.4|6670.6|10
1619790850000|2021-04-30 13:54:10|6673.9|6671.1|6675.8|6673|6675.8|6673|6673.8|6671|12
1619790860000|2021-04-30 13:54:20|6675.3|6672.5|6674.9|6672.1|6675.3|6672.5|6674.9|6672.1|0
1619790870000|2021-04-30 13:54:30|6675.3|6672.5|6670.4|6667.6|6675.3|6672.5|6670.4|6667.6|11
1619790880000|2021-04-30 13:54:40|6670.8|6668|6670.3|6667.5|6671.3|6668.5|6670.3|6667.5|14
1619790890000|2021-04-30 13:54:50|6669.9|6667.1|6668.8|6666|6670.3|6667.5|6667.8|6665|73
1619790900000|2021-04-30 13:55:00|6668.4|6665.6|6670.3|6667.5|6670.3|6667.5|6668.4|6665.6|82
1619790910000|2021-04-30 13:55:10|6669.9|6667.1|6668.9|6666.1|6669.9|6667.1|6668.9|6666.1|24
1619790920000|2021-04-30 13:55:20|6668.3|6665.5|6667.8|6665|6668.3|6665.5|6666.3|6663.5|40
1619790930000|2021-04-30 13:55:30|6668.3|6665.5|6667.3|6664.5|6668.3|6665.5|6666.3|6663.5|48
1619790940000|2021-04-30 13:55:40|6666.8|6664|6667.3|6664.5|6667.3|6664.5|6666.3|6663.5|3
1619790950000|2021-04-30 13:55:50|6666.8|6664|6666.8|6664|6667.3|6664.5|6666.3|6663.5|20
1619790960000|2021-04-30 13:56:00|6666.9|6664.1|6666.3|6663.5|6666.9|6664.1|6666.3|6663.5|410
1619790970000|2021-04-30 13:56:10|6665.3|6662.5|6664.3|6661.5|6665.3|6662.5|6664.3|6661.5|129
1619790980000|2021-04-30 13:56:20|6664.8|6662|6664.3|6661.5|6664.8|6662|6664.3|6661.5|31
1619790990000|2021-04-30 13:56:30|6664.8|6662|6665.8|6663|6666.3|6663.5|6664.4|6661.6|100
1619791000000|2021-04-30 13:56:40|6665.3|6662.5|6665.8|6663|6665.8|6663|6665.3|6662.5|18
1619791010000|2021-04-30 13:56:50|6667.3|6664.5|6665.3|6662.5|6667.3|6664.5|6665.3|6662.5|24
1619791020000|2021-04-30 13:57:00|6665.4|6662.6|6666.3|6663.5|6666.8|6664|6665.4|6662.6|25
1619791030000|2021-04-30 13:57:10|6667.3|6664.5|6666.3|6663.5|6667.3|6664.5|6666.3|6663.5|55
1619791040000|2021-04-30 13:57:20|6666.8|6664|6666.4|6663.6|6667.3|6664.5|6666.3|6663.5|9
1619791050000|2021-04-30 13:57:30|6666.3|6663.5|6665.3|6662.5|6666.3|6663.5|6664.3|6661.5|42
1619791060000|2021-04-30 13:57:40|||||||||10
1619791070000|2021-04-30 13:57:50|6665.4|6662.6|6665.8|6663|6666.3|6663.5|6665.4|6662.6|16
1619791080000|2021-04-30 13:58:00|6666.3|6663.5|6665.3|6662.5|6666.3|6663.5|6664.8|6662|21
1619791090000|2021-04-30 13:58:10|||||||||42
1619791100000|2021-04-30 13:58:20|||||||||1
1619791110000|2021-04-30 13:58:30|6665.8|6663|6666.3|6663.5|6666.3|6663.5|6665.3|6662.5|19
1619791120000|2021-04-30 13:58:40|6666.4|6663.6|6667.8|6665|6667.8|6665|6666.4|6663.6|10
1619791130000|2021-04-30 13:58:50|6667.3|6664.5|6668.3|6665.5|6668.3|6665.5|6666.8|6664|41
1619791140000|2021-04-30 13:59:00|6667.3|6664.5|6666.3|6663.5|6667.3|6664.5|6665.3|6662.5|25
1619791150000|2021-04-30 13:59:10|6665.8|6663|6666.8|6664|6666.8|6664|6665.3|6662.5|26
1619791160000|2021-04-30 13:59:20|6666.3|6663.5|6667.3|6664.5|6667.3|6664.5|6666.3|6663.5|4
1619791170000|2021-04-30 13:59:30|6668.2|6665.4|6667.3|6664.5|6668.3|6665.5|6666.4|6663.6|21
1619791180000|2021-04-30 13:59:40|6667.8|6665|6668.3|6665.5|6668.3|6665.5|6667.8|6665|3
1619791190000|2021-04-30 13:59:50|6667.9|6665.1|6669.3|6666.5|6669.3|6666.5|6667.8|6665|2
1619791200000|2021-04-30 14:00:00|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6668.3|6665.5|91
1619791210000|2021-04-30 14:00:10|6670.4|6667.6|6671.8|6669|6672.8|6670|6670.4|6667.6|33
1619791220000|2021-04-30 14:00:20|6672.3|6669.5|6669.3|6666.5|6672.8|6670|6669.3|6666.5|31
1619791230000|2021-04-30 14:00:30|6670.3|6667.5|6669.8|6667|6670.8|6668|6669.8|6667|39
1619791240000|2021-04-30 14:00:40|6670.3|6667.5|6665.3|6662.5|6670.3|6667.5|6665.3|6662.5|26
1619791250000|2021-04-30 14:00:50|6665.8|6663|6665.3|6662.5|6666.3|6663.5|6664.3|6661.5|59
1619791260000|2021-04-30 14:01:00|6665.8|6663|6665.3|6662.5|6666.3|6663.5|6664.3|6661.5|75
1619791270000|2021-04-30 14:01:10|6665.8|6663|6666.3|6663.5|6666.3|6663.5|6664.3|6661.5|41
1619791280000|2021-04-30 14:01:20|6665.8|6663|6665.3|6662.5|6666.3|6663.5|6665.3|6662.5|17
1619791290000|2021-04-30 14:01:30|6666.3|6663.5|6665.3|6662.5|6666.3|6663.5|6664.3|6661.5|107
1619791300000|2021-04-30 14:01:40|6665.8|6663|6665.3|6662.5|6665.8|6663|6664.3|6661.5|90
1619791310000|2021-04-30 14:01:50|6664.3|6661.5|6665.3|6662.5|6665.3|6662.5|6664.3|6661.5|75
1619791320000|2021-04-30 14:02:00|6664.8|6662|6661.3|6658.5|6665.3|6662.5|6660.3|6657.5|73
1619791330000|2021-04-30 14:02:10|6661.8|6659|6662.3|6659.5|6662.3|6659.5|6660.3|6657.5|10
1619791340000|2021-04-30 14:02:20|6663.3|6660.5|6662.3|6659.5|6663.3|6660.5|6662.3|6659.5|35
1619791350000|2021-04-30 14:02:30|6662.8|6660|6663.8|6661|6664.3|6661.5|6662.3|6659.5|23
1619791360000|2021-04-30 14:02:40|6664.3|6661.5|6665.8|6663|6667.8|6665|6664.3|6661.5|97
1619791370000|2021-04-30 14:02:50|6665.3|6662.5|6663.8|6661|6665.3|6662.5|6663.8|6661|9
1619791380000|2021-04-30 14:03:00|6664.3|6661.5|6665.8|6663|6666.3|6663.5|6663.8|6661|14
1619791390000|2021-04-30 14:03:10|6665.3|6662.5|6666.3|6663.5|6666.3|6663.5|6665.3|6662.5|12
1619791400000|2021-04-30 14:03:20|6665.3|6662.5|6663.3|6660.5|6665.3|6662.5|6663.3|6660.5|5
1619791410000|2021-04-30 14:03:30|6664.3|6661.5|6657.8|6655|6664.3|6661.5|6657.3|6654.5|67
1619791420000|2021-04-30 14:03:40|6658.3|6655.5|6658.8|6656|6658.8|6656|6657.3|6654.5|30
1619791430000|2021-04-30 14:03:50|6658.3|6655.5|6658.3|6655.5|6659.3|6656.5|6657.8|6655|49
1619791440000|2021-04-30 14:04:00|6658.8|6656|6661.3|6658.5|6661.3|6658.5|6658.3|6655.5|46
1619791450000|2021-04-30 14:04:10|6662.8|6660|6662.3|6659.5|6663.8|6661|6662.3|6659.5|62
1619791460000|2021-04-30 14:04:20|6661.3|6658.5|6663.3|6660.5|6664.3|6661.5|6661.3|6658.5|80
1619791470000|2021-04-30 14:04:30|6662.3|6659.5|6663.3|6660.5|6663.3|6660.5|6662.3|6659.5|22
1619791480000|2021-04-30 14:04:40|6662.8|6660|6660.3|6657.5|6664.3|6661.5|6660.3|6657.5|86
1619791490000|2021-04-30 14:04:50|6659.8|6657|6659.8|6657|6660.8|6658|6659.3|6656.5|141
1619791500000|2021-04-30 14:05:00|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6657.3|6654.5|45
1619791510000|2021-04-30 14:05:10|6658.8|6656|6660.3|6657.5|6661.3|6658.5|6658.8|6656|32
1619791520000|2021-04-30 14:05:20|6659.8|6657|6660.3|6657.5|6660.3|6657.5|6659.8|6657|5
1619791530000|2021-04-30 14:05:30|6659.8|6657|6658.3|6655.5|6659.8|6657|6657.3|6654.5|52
1619791540000|2021-04-30 14:05:40|6658.8|6656|6653.3|6650.5|6658.8|6656|6653.3|6650.5|66
1619791550000|2021-04-30 14:05:50|6654.3|6651.5|6653.4|6650.6|6654.3|6651.5|6651.8|6649|179
1619791560000|2021-04-30 14:06:00|6653.3|6650.5|6654.3|6651.5|6654.8|6652|6652.3|6649.5|18
1619791570000|2021-04-30 14:06:10|6653.8|6651|6652.3|6649.5|6654.3|6651.5|6651.3|6648.5|36
1619791580000|2021-04-30 14:06:20|6652.8|6650|6651.8|6649|6653.3|6650.5|6651.3|6648.5|5
1619791590000|2021-04-30 14:06:30|6652.3|6649.5|6654.3|6651.5|6654.3|6651.5|6651.8|6649|106
1619791600000|2021-04-30 14:06:40|6654.8|6652|6655.3|6652.5|6656.3|6653.5|6653.8|6651|54
1619791610000|2021-04-30 14:06:50|6654.8|6652|6657.8|6655|6658.3|6655.5|6654.3|6651.5|54
1619791620000|2021-04-30 14:07:00|6658.3|6655.5|6661.8|6659|6662.8|6660|6658.3|6655.5|63
1619791630000|2021-04-30 14:07:10|6662.3|6659.5|6661.8|6659|6663.8|6661|6661.3|6658.5|24
1619791640000|2021-04-30 14:07:20|6661.3|6658.5|6663.3|6660.5|6663.3|6660.5|6660.3|6657.5|18
1619791650000|2021-04-30 14:07:30|6664.3|6661.5|6665.3|6662.5|6667.3|6664.5|6664.3|6661.5|160
1619791660000|2021-04-30 14:07:40|6664.8|6662|6664.8|6662|6665.3|6662.5|6664.3|6661.5|2
1619791670000|2021-04-30 14:07:50|6664.3|6661.5|6664.8|6662|6664.8|6662|6663.8|6661|40
1619791680000|2021-04-30 14:08:00|6664.3|6661.5|6668.3|6665.5|6668.3|6665.5|6664.3|6661.5|25
1619791690000|2021-04-30 14:08:10|6669.3|6666.5|6669.3|6666.5|6670.3|6667.5|6669.3|6666.5|67
1619791700000|2021-04-30 14:08:20|6669.8|6667|6667.8|6665|6670.3|6667.5|6667.8|6665|34
1619791710000|2021-04-30 14:08:30|6668.3|6665.5|6667.3|6664.5|6669.8|6667|6667.3|6664.5|17
1619791720000|2021-04-30 14:08:40|6668.3|6665.5|6667.8|6665|6668.3|6665.5|6666.3|6663.5|3
1619791730000|2021-04-30 14:08:50|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6665.3|6662.5|68
1619791740000|2021-04-30 14:09:00|6667.8|6665|6668.3|6665.5|6669.3|6666.5|6667.3|6664.5|16
1619791750000|2021-04-30 14:09:10|6668.8|6666|6669.3|6666.5|6669.3|6666.5|6668.3|6665.5|3
1619791760000|2021-04-30 14:09:20|6668.3|6665.5|6669.3|6666.5|6669.3|6666.5|6668.3|6665.5|36
1619791770000|2021-04-30 14:09:30|6670.3|6667.5|6673.3|6670.5|6673.3|6670.5|6670.3|6667.5|86
1619791780000|2021-04-30 14:09:40|6674.3|6671.5|6676.3|6673.5|6676.3|6673.5|6673.3|6670.5|130
1619791790000|2021-04-30 14:09:50|6676.8|6674|6679.3|6676.5|6679.3|6676.5|6676.8|6674|330
1619791800000|2021-04-30 14:10:00|6679.2|6676.4|6681.3|6678.5|6683.3|6680.5|6677.8|6675|139
1619791810000|2021-04-30 14:10:10|6681.7|6678.9|6680.3|6677.5|6682.7|6679.9|6679.8|6677|44
1619791820000|2021-04-30 14:10:20|6679.8|6677|6678.3|6675.5|6680.2|6677.4|6678.3|6675.5|29
1619791830000|2021-04-30 14:10:30|6678.7|6675.9|6681.3|6678.5|6681.3|6678.5|6678.3|6675.5|26
1619791840000|2021-04-30 14:10:40|6681.8|6679|6681.7|6678.9|6682.3|6679.5|6681.3|6678.5|6
1619791850000|2021-04-30 14:10:50|6682.2|6679.4|6680.3|6677.5|6682.2|6679.4|6680.3|6677.5|19
1619791860000|2021-04-30 14:11:00|6680.2|6677.4|6678.8|6676|6680.2|6677.4|6678.3|6675.5|31
1619791870000|2021-04-30 14:11:10|6679.2|6676.4|6678.3|6675.5|6679.2|6676.4|6677.8|6675|8
1619791880000|2021-04-30 14:11:20|6678.7|6675.9|6678.8|6676|6679.3|6676.5|6678.2|6675.4|10
1619791890000|2021-04-30 14:11:30|6678.7|6675.9|6678.3|6675.5|6679.2|6676.4|6678.3|6675.5|6
1619791900000|2021-04-30 14:11:40|6679.2|6676.4|6678.3|6675.5|6679.2|6676.4|6677.3|6674.5|106
1619791910000|2021-04-30 14:11:50|6677.7|6674.9|6677.7|6674.9|6678.2|6675.4|6677.3|6674.5|0
1619791920000|2021-04-30 14:12:00|6677.3|6674.5|6676.3|6673.5|6677.8|6675|6674.8|6672|23
1619791930000|2021-04-30 14:12:10|6677.2|6674.4|6675.3|6672.5|6677.2|6674.4|6675.3|6672.5|31
1619791940000|2021-04-30 14:12:20|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6674.8|6672|5
1619791950000|2021-04-30 14:12:30|6676.2|6673.4|6672.2|6669.4|6676.2|6673.4|6671.3|6668.5|17
1619791960000|2021-04-30 14:12:40|6672.3|6669.5|6673.2|6670.4|6674.2|6671.4|6672.3|6669.5|58
1619791970000|2021-04-30 14:12:50|6672.7|6669.9|6671.3|6668.5|6672.7|6669.9|6671.3|6668.5|39
1619791980000|2021-04-30 14:13:00|6671.2|6668.4|6667.2|6664.4|6671.2|6668.4|6667.2|6664.4|22
1619791990000|2021-04-30 14:13:10|6666.8|6664|6667.2|6664.4|6667.8|6665|6666.8|6664|69
1619792000000|2021-04-30 14:13:20|6666.7|6663.9|6667.7|6664.9|6668.2|6665.4|6666.2|6663.4|8
1619792010000|2021-04-30 14:13:30|6668.2|6665.4|6667.2|6664.4|6668.2|6665.4|6667.2|6664.4|8
1619792020000|2021-04-30 14:13:40|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|6
1619792030000|2021-04-30 14:13:50|6668.2|6665.4|6667.3|6664.5|6668.2|6665.4|6667.3|6664.5|3
1619792040000|2021-04-30 14:14:00|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6666.2|6663.4|6
1619792050000|2021-04-30 14:14:10|6667.3|6664.5|6666.2|6663.4|6667.3|6664.5|6665.2|6662.4|9
1619792060000|2021-04-30 14:14:20|6666.3|6663.5|6665.3|6662.5|6666.7|6663.9|6665.3|6662.5|4
1619792070000|2021-04-30 14:14:30|6665.2|6662.4|6665.3|6662.5|6665.7|6662.9|6664.3|6661.5|27
1619792080000|2021-04-30 14:14:40|6665.7|6662.9|6665.2|6662.4|6666.2|6663.4|6665.2|6662.4|12
1619792090000|2021-04-30 14:14:50|6665.7|6662.9|6665.3|6662.5|6666.7|6663.9|6665.2|6662.4|15
1619792100000|2021-04-30 14:15:00|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|11
1619792110000|2021-04-30 14:15:10|6664.3|6661.5|6660.2|6657.4|6664.3|6661.5|6659.3|6656.5|133
1619792120000|2021-04-30 14:15:20|6659.8|6657|6658.2|6655.4|6660.3|6657.5|6656.8|6654|26
1619792130000|2021-04-30 14:15:30|6657.8|6655|6657.3|6654.5|6658.2|6655.4|6657.3|6654.5|4
1619792140000|2021-04-30 14:15:40|6658.2|6655.4|6661.2|6658.4|6661.2|6658.4|6658.2|6655.4|25
1619792150000|2021-04-30 14:15:50|6660.8|6658|6658.2|6655.4|6660.8|6658|6658.2|6655.4|7
1619792160000|2021-04-30 14:16:00|6657.8|6655|6658.8|6656|6659.2|6656.4|6657.3|6654.5|19
1619792170000|2021-04-30 14:16:10|6657.8|6655|6653.8|6651|6657.8|6655|6652.8|6650|71
1619792180000|2021-04-30 14:16:20|6654.2|6651.4|6656.3|6653.5|6656.3|6653.5|6653.8|6651|19
1619792190000|2021-04-30 14:16:30|6656.7|6653.9|6655.2|6652.4|6657.3|6654.5|6654.8|6652|23
1619792200000|2021-04-30 14:16:40|6654.8|6652|6654.2|6651.4|6655.2|6652.4|6654.2|6651.4|360
1619792210000|2021-04-30 14:16:50|6654.7|6651.9|6654.2|6651.4|6654.8|6652|6651.8|6649|24
1619792220000|2021-04-30 14:17:00|6653.8|6651|6653.7|6650.9|6653.8|6651|6652.8|6650|55
1619792230000|2021-04-30 14:17:10|6654.2|6651.4|6653.7|6650.9|6654.2|6651.4|6652.8|6650|8
1619792240000|2021-04-30 14:17:20|6653.8|6651|6654.3|6651.5|6657.2|6654.4|6653.8|6651|107
1619792250000|2021-04-30 14:17:30|6654.2|6651.4|6654.2|6651.4|6655.2|6652.4|6653.2|6650.4|17
1619792260000|2021-04-30 14:17:40|6654.7|6651.9|6653.7|6650.9|6654.7|6651.9|6653.7|6650.9|7
1619792270000|2021-04-30 14:17:50|6654.2|6651.4|6653.3|6650.5|6655.2|6652.4|6653.3|6650.5|17
1619792280000|2021-04-30 14:18:00|6653.7|6650.9|6653.3|6650.5|6654.2|6651.4|6653.2|6650.4|4
1619792290000|2021-04-30 14:18:10|6654.2|6651.4|6656.3|6653.5|6656.3|6653.5|6654.2|6651.4|15
1619792300000|2021-04-30 14:18:20|6656.2|6653.4|6656.8|6654|6657.2|6654.4|6656.2|6653.4|42
1619792310000|2021-04-30 14:18:30|6656.3|6653.5|6656.2|6653.4|6656.3|6653.5|6655.8|6653|17
1619792320000|2021-04-30 14:18:40|6654.8|6652|6653.8|6651|6655.2|6652.4|6653.8|6651|71
1619792330000|2021-04-30 14:18:50|6654.2|6651.4|6655.8|6653|6655.8|6653|6654.2|6651.4|14
1619792340000|2021-04-30 14:19:00|6655.7|6652.9|6656.8|6654|6656.8|6654|6655.3|6652.5|8
1619792350000|2021-04-30 14:19:10|6656.3|6653.5|6655.2|6652.4|6656.3|6653.5|6654.3|6651.5|14
1619792360000|2021-04-30 14:19:20|6655.7|6652.9|6656.2|6653.4|6656.2|6653.4|6655.3|6652.5|11
1619792370000|2021-04-30 14:19:30|6656.3|6653.5|6656.7|6653.9|6656.7|6653.9|6656.2|6653.4|15
1619792380000|2021-04-30 14:19:40|6656.2|6653.4|6655.7|6652.9|6656.7|6653.9|6655.2|6652.4|18
1619792390000|2021-04-30 14:19:50|6655.2|6652.4|6656.2|6653.4|6656.2|6653.4|6654.7|6651.9|14
1619792400000|2021-04-30 14:20:00|6656.7|6653.9|6655.2|6652.4|6657.2|6654.4|6654.8|6652|26
1619792410000|2021-04-30 14:20:10|6656.2|6653.4|6657.2|6654.4|6657.2|6654.4|6656.2|6653.4|120
1619792420000|2021-04-30 14:20:20|6656.3|6653.5|6649.7|6646.9|6656.3|6653.5|6648.3|6645.5|433
1619792430000|2021-04-30 14:20:30|6649.3|6646.5|6651.8|6649|6653.2|6650.4|6649.3|6646.5|126
1619792440000|2021-04-30 14:20:40|6652.2|6649.4|6653.2|6650.4|6654.7|6651.9|6652.2|6649.4|62
1619792450000|2021-04-30 14:20:50|6652.8|6650|6654.2|6651.4|6654.8|6652|6652.3|6649.5|13
1619792460000|2021-04-30 14:21:00|6654.3|6651.5|6655.2|6652.4|6656.2|6653.4|6653.8|6651|25
1619792470000|2021-04-30 14:21:10|6655.8|6653|6655.7|6652.9|6656.2|6653.4|6655.3|6652.5|15
1619792480000|2021-04-30 14:21:20|6655.3|6652.5|6656.2|6653.4|6656.2|6653.4|6655.2|6652.4|35
1619792490000|2021-04-30 14:21:30|6656.7|6653.9|6660.7|6657.9|6661.2|6658.4|6656.7|6653.9|92
1619792500000|2021-04-30 14:21:40|6661.2|6658.4|6662.2|6659.4|6662.2|6659.4|6660.7|6657.9|28
1619792510000|2021-04-30 14:21:50|6661.8|6659|6664.2|6661.4|6664.7|6661.9|6661.8|6659|93
1619792520000|2021-04-30 14:22:00|6664.3|6661.5|6662.2|6659.4|6664.7|6661.9|6661.2|6658.4|11
1619792530000|2021-04-30 14:22:10|6662.7|6659.9|6663.2|6660.4|6663.7|6660.9|6662.2|6659.4|76
1619792540000|2021-04-30 14:22:20|6662.2|6659.4|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|19
1619792550000|2021-04-30 14:22:30|6662.3|6659.5|6662.7|6659.9|6663.2|6660.4|6662.2|6659.4|17
1619792560000|2021-04-30 14:22:40|6662.2|6659.4|6660.2|6657.4|6662.7|6659.9|6660.2|6657.4|16
1619792570000|2021-04-30 14:22:50|6660.7|6657.9|6659.7|6656.9|6660.7|6657.9|6659.2|6656.4|2
1619792580000|2021-04-30 14:23:00|6659.3|6656.5|6657.7|6654.9|6659.3|6656.5|6656.2|6653.4|26
1619792590000|2021-04-30 14:23:10|6658.3|6655.5|6657.3|6654.5|6658.7|6655.9|6657.2|6654.4|24
1619792600000|2021-04-30 14:23:20|6657.2|6654.4|6655.2|6652.4|6657.2|6654.4|6655.2|6652.4|31
1619792610000|2021-04-30 14:23:30|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|35
1619792620000|2021-04-30 14:23:40|6655.8|6653|6655.8|6653|6656.2|6653.4|6655.7|6652.9|3
1619792630000|2021-04-30 14:23:50|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6655.7|6652.9|3
1619792640000|2021-04-30 14:24:00|6655.2|6652.4|6656.2|6653.4|6656.2|6653.4|6655.2|6652.4|12
1619792650000|2021-04-30 14:24:10|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6
1619792660000|2021-04-30 14:24:20|6655.3|6652.5|6656.2|6653.4|6656.7|6653.9|6655.2|6652.4|17
1619792670000|2021-04-30 14:24:30|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|18
1619792680000|2021-04-30 14:24:40|6656.2|6653.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|2
1619792690000|2021-04-30 14:24:50|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6655.2|6652.4|16
1619792700000|2021-04-30 14:25:00|6656.3|6653.5|6656.2|6653.4|6656.7|6653.9|6656.2|6653.4|10
1619792710000|2021-04-30 14:25:10|6655.2|6652.4|6650.8|6648|6655.2|6652.4|6650.2|6647.4|179
1619792720000|2021-04-30 14:25:20|6650.3|6647.5|6663.7|6660.9|6664.2|6661.4|6649.7|6646.9|210
1619792730000|2021-04-30 14:25:30|6664.2|6661.4|6663.7|6660.9|6666.7|6663.9|6663.2|6660.4|94
1619792740000|2021-04-30 14:25:40|6664.2|6661.4|6662.2|6659.4|6664.2|6661.4|6661.7|6658.9|39
1619792750000|2021-04-30 14:25:50|6661.8|6659|6661.2|6658.4|6662.2|6659.4|6660.7|6657.9|110
1619792760000|2021-04-30 14:26:00|6661.7|6658.9|6659.2|6656.4|6661.7|6658.9|6658.2|6655.4|89
1619792770000|2021-04-30 14:26:10|6659.3|6656.5|6660.3|6657.5|6660.3|6657.5|6659.2|6656.4|21
1619792780000|2021-04-30 14:26:20|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|42
1619792790000|2021-04-30 14:26:30|6659.8|6657|6660.2|6657.4|6660.2|6657.4|6658.3|6655.5|17
1619792800000|2021-04-30 14:26:40|6660.3|6657.5|6664.2|6661.4|6664.2|6661.4|6660.3|6657.5|39
1619792810000|2021-04-30 14:26:50|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|11
1619792820000|2021-04-30 14:27:00|6664.7|6661.9|6668.2|6665.4|6668.2|6665.4|6663.7|6660.9|93
1619792830000|2021-04-30 14:27:10|6667.7|6664.9|6665.7|6662.9|6667.7|6664.9|6665.2|6662.4|57
1619792840000|2021-04-30 14:27:20|6666.2|6663.4|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|12
1619792850000|2021-04-30 14:27:30|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|0
1619792860000|2021-04-30 14:27:40|6666.7|6663.9|6668.2|6665.4|6668.7|6665.9|6666.7|6663.9|11
1619792870000|2021-04-30 14:27:50|6668.7|6665.9|6668.2|6665.4|6669.2|6666.4|6667.7|6664.9|4
1619792880000|2021-04-30 14:28:00|6667.7|6664.9|6668.7|6665.9|6669.2|6666.4|6667.7|6664.9|14
1619792890000|2021-04-30 14:28:10|6668.2|6665.4|6670.2|6667.4|6670.7|6667.9|6668.2|6665.4|22
1619792900000|2021-04-30 14:28:20|6670.7|6667.9|6671.2|6668.4|6671.2|6668.4|6669.2|6666.4|33
1619792910000|2021-04-30 14:28:30|6670.7|6667.9|6671.2|6668.4|6671.2|6668.4|6670.2|6667.4|5
1619792920000|2021-04-30 14:28:40|6672.2|6669.4|6673.7|6670.9|6673.7|6670.9|6672.2|6669.4|31
1619792930000|2021-04-30 14:28:50|6674.2|6671.4|6675.7|6672.9|6676.2|6673.4|6673.2|6670.4|30
1619792940000|2021-04-30 14:29:00|6675.2|6672.4|6674.7|6671.9|6675.2|6672.4|6673.2|6670.4|25
1619792950000|2021-04-30 14:29:10|6674.2|6671.4|6674.2|6671.4|6675.2|6672.4|6674.2|6671.4|6
1619792960000|2021-04-30 14:29:20|6675.2|6672.4|6676.2|6673.4|6676.2|6673.4|6674.7|6671.9|19
1619792970000|2021-04-30 14:29:30|6675.7|6672.9|6674.2|6671.4|6676.2|6673.4|6673.2|6670.4|53
1619792980000|2021-04-30 14:29:40|6674.7|6671.9|6673.7|6670.9|6674.7|6671.9|6673.2|6670.4|28
1619792990000|2021-04-30 14:29:50|6673.2|6670.4|6672.7|6669.9|6673.2|6670.4|6672.2|6669.4|5
1619793000000|2021-04-30 14:30:00|6673.2|6670.4|6672.2|6669.4|6675.2|6672.4|6671.8|6669|37
1619793010000|2021-04-30 14:30:10|6671.3|6668.5|6672.2|6669.4|6672.2|6669.4|6670.7|6667.9|13
1619793020000|2021-04-30 14:30:20|6671.7|6668.9|6672.2|6669.4|6672.2|6669.4|6671.7|6668.9|14
1619793030000|2021-04-30 14:30:30|6671.7|6668.9|6669.2|6666.4|6671.7|6668.9|6667.2|6664.4|43
1619793040000|2021-04-30 14:30:40|6670.2|6667.4|6674.2|6671.4|6674.2|6671.4|6669.7|6666.9|129
1619793050000|2021-04-30 14:30:50|6675.2|6672.4|6677.2|6674.4|6677.2|6674.4|6675.2|6672.4|43
1619793060000|2021-04-30 14:31:00|6676.7|6673.9|6676.7|6673.9|6677.2|6674.4|6675.7|6672.9|52
1619793070000|2021-04-30 14:31:10|6676.2|6673.4|6677.2|6674.4|6679.7|6676.9|6676.2|6673.4|49
1619793080000|2021-04-30 14:31:20|6677.3|6674.5|6679.7|6676.9|6680.2|6677.4|6677.3|6674.5|125
1619793090000|2021-04-30 14:31:30|6680.2|6677.4|6682.7|6679.9|6683.2|6680.4|6679.7|6676.9|85
1619793100000|2021-04-30 14:31:40|6682.2|6679.4|6682.7|6679.9|6683.2|6680.4|6681.2|6678.4|83
1619793110000|2021-04-30 14:31:50|6683.2|6680.4|6682.2|6679.4|6683.2|6680.4|6682.2|6679.4|37
1619793120000|2021-04-30 14:32:00|6681.2|6678.4|6681.7|6678.9|6682.2|6679.4|6680.2|6677.4|36
1619793130000|2021-04-30 14:32:10|6682.2|6679.4|6681.2|6678.4|6683.2|6680.4|6681.2|6678.4|5
1619793140000|2021-04-30 14:32:20|6680.8|6678|6682.2|6679.4|6682.2|6679.4|6680.2|6677.4|9
1619793150000|2021-04-30 14:32:30|6681.7|6678.9|6681.7|6678.9|6682.2|6679.4|6680.2|6677.4|5
1619793160000|2021-04-30 14:32:40|6682.2|6679.4|6682.2|6679.4|6683.2|6680.4|6681.2|6678.4|21
1619793170000|2021-04-30 14:32:50|6681.7|6678.9|6683.2|6680.4|6683.2|6680.4|6681.7|6678.9|21
1619793180000|2021-04-30 14:33:00|6682.7|6679.9|6680.7|6677.9|6683.2|6680.4|6680.7|6677.9|9
1619793190000|2021-04-30 14:33:10|6680.3|6677.5|6680.7|6677.9|6681.2|6678.4|6680.2|6677.4|7
1619793200000|2021-04-30 14:33:20|6681.2|6678.4|6681.7|6678.9|6682.2|6679.4|6680.7|6677.9|11
1619793210000|2021-04-30 14:33:30|6682.2|6679.4|6681.7|6678.9|6682.2|6679.4|6681.7|6678.9|5
1619793220000|2021-04-30 14:33:40|6681.2|6678.4|6680.7|6677.9|6681.7|6678.9|6680.3|6677.5|7
1619793230000|2021-04-30 14:33:50|6679.8|6677|6682.2|6679.4|6682.2|6679.4|6679.7|6676.9|35
1619793240000|2021-04-30 14:34:00|6681.2|6678.4|6679.2|6676.4|6681.2|6678.4|6678.7|6675.9|4
1619793250000|2021-04-30 14:34:10|6679.1|6676.3|6678.7|6675.9|6679.2|6676.4|6677.2|6674.4|43
1619793260000|2021-04-30 14:34:20|6679.2|6676.4|6679.3|6676.5|6680.2|6677.4|6678.7|6675.9|5
1619793270000|2021-04-30 14:34:30|6679.7|6676.9|6679.2|6676.4|6680.2|6677.4|6679.2|6676.4|10
1619793280000|2021-04-30 14:34:40|6678.7|6675.9|6680.2|6677.4|6680.2|6677.4|6678.7|6675.9|2
1619793290000|2021-04-30 14:34:50|6680.7|6677.9|6680.7|6677.9|6681.2|6678.4|6679.8|6677|46
1619793300000|2021-04-30 14:35:00|6680.2|6677.4|6677.2|6674.4|6680.2|6677.4|6677.2|6674.4|14
1619793310000|2021-04-30 14:35:10|6676.7|6673.9|6678.2|6675.4|6678.2|6675.4|6676.2|6673.4|11
1619793320000|2021-04-30 14:35:20|6677.3|6674.5|6677.7|6674.9|6678.7|6675.9|6677.2|6674.4|16
1619793330000|2021-04-30 14:35:30|6678.2|6675.4|6678.7|6675.9|6678.7|6675.9|6676.8|6674|21
1619793340000|2021-04-30 14:35:40|6679.2|6676.4|6679.7|6676.9|6682.2|6679.4|6679.2|6676.4|48
1619793350000|2021-04-30 14:35:50|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6679.2|6676.4|11
1619793360000|2021-04-30 14:36:00|6679.7|6676.9|6684.2|6681.4|6684.7|6681.9|6677.7|6674.9|283
1619793370000|2021-04-30 14:36:10|6684.7|6681.9|6687.7|6684.9|6688.2|6685.4|6684.7|6681.9|57
1619793380000|2021-04-30 14:36:20|6686.8|6684|6686.7|6683.9|6688.2|6685.4|6686.7|6683.8|665
1619793390000|2021-04-30 14:36:30|6686.2|6683.4|6686.1|6683.3|6688.1|6685.3|6686.1|6683.3|198
1619793400000|2021-04-30 14:36:40|6685.6|6682.8|6686.1|6683.3|6686.1|6683.3|6685.6|6682.8|5
1619793410000|2021-04-30 14:36:50|6685.6|6682.8|6685.1|6682.3|6685.6|6682.8|6685.1|6682.3|10
1619793420000|2021-04-30 14:37:00|6685.2|6682.4|6685.6|6682.8|6686.1|6683.3|6685.1|6682.3|21
1619793430000|2021-04-30 14:37:10|6685.1|6682.3|6682.1|6679.3|6685.6|6682.8|6682.1|6679.3|30
1619793440000|2021-04-30 14:37:20|6681.6|6678.8|6680.6|6677.8|6682.1|6679.3|6680.6|6677.8|18
1619793450000|2021-04-30 14:37:30|6681.1|6678.3|6679.1|6676.3|6681.1|6678.3|6677.6|6674.8|46
1619793460000|2021-04-30 14:37:40|6678.6|6675.8|6677.1|6674.3|6679.6|6676.8|6676.6|6673.8|48
1619793470000|2021-04-30 14:37:50|6677.6|6674.8|6677.1|6674.3|6678.1|6675.3|6677.1|6674.3|25
1619793480000|2021-04-30 14:38:00|6676.1|6673.3|6671.1|6668.3|6676.1|6673.3|6669.1|6666.3|103
1619793490000|2021-04-30 14:38:10|6670.6|6667.8|6672.1|6669.3|6672.1|6669.3|6670.1|6667.3|23
1619793500000|2021-04-30 14:38:20|6672|6669.2|6669.1|6666.3|6672|6669.2|6669.1|6666.3|45
1619793510000|2021-04-30 14:38:30|6669.2|6666.4|6667.2|6664.4|6670.1|6667.3|6666.2|6663.4|568
1619793520000|2021-04-30 14:38:40|6667.6|6664.8|6667.1|6664.3|6667.7|6664.9|6666.7|6663.9|9
1619793530000|2021-04-30 14:38:50|6667.2|6664.4|6669.2|6666.4|6670.2|6667.4|6667.2|6664.4|13
1619793540000|2021-04-30 14:39:00|6669.6|6666.8|6670.2|6667.4|6671.2|6668.4|6669.1|6666.3|114
1619793550000|2021-04-30 14:39:10|6670.6|6667.8|6670.2|6667.4|6671.2|6668.4|6670.2|6667.4|25
1619793560000|2021-04-30 14:39:20|6669.7|6666.9|6672.2|6669.4|6672.7|6669.9|6669.7|6666.9|19
1619793570000|2021-04-30 14:39:30|6671.2|6668.4|6671.7|6668.9|6672.2|6669.4|6671.2|6668.4|19
1619793580000|2021-04-30 14:39:40|6671.2|6668.4|6667.2|6664.4|6671.2|6668.4|6667.2|6664.4|22
1619793590000|2021-04-30 14:39:50|6667.6|6664.8|6667.7|6664.9|6668.7|6665.9|6667.2|6664.4|35
1619793600000|2021-04-30 14:40:00|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|33
1619793610000|2021-04-30 14:40:10|6666.2|6663.4|6663.2|6660.4|6666.2|6663.4|6663.2|6660.4|405
1619793620000|2021-04-30 14:40:20|6663.7|6660.9|6660.7|6657.9|6663.7|6660.9|6660.7|6657.9|28
1619793630000|2021-04-30 14:40:30|6661.2|6658.4|6662.7|6659.9|6662.7|6659.9|6661.2|6658.4|41
1619793640000|2021-04-30 14:40:40|6662.2|6659.4|6662.7|6659.9|6663.2|6660.4|6661.2|6658.4|27
1619793650000|2021-04-30 14:40:50|6662.2|6659.4|6664.2|6661.4|6664.2|6661.4|6662.2|6659.4|66
1619793660000|2021-04-30 14:41:00|6665.1|6662.3|6667.7|6664.9|6669.2|6666.4|6664.2|6661.4|296
1619793670000|2021-04-30 14:41:10|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|76
1619793680000|2021-04-30 14:41:20|6666.6|6663.8|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|12
1619793690000|2021-04-30 14:41:30|6667.7|6664.9|6669.7|6666.9|6670.7|6667.9|6667.7|6664.9|18
1619793700000|2021-04-30 14:41:40|6669.2|6666.4|6668.7|6665.9|6669.2|6666.4|6668.2|6665.4|11
1619793710000|2021-04-30 14:41:50|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|2
1619793720000|2021-04-30 14:42:00|6669.2|6666.4|6667.2|6664.4|6669.2|6666.4|6666.2|6663.4|20
1619793730000|2021-04-30 14:42:10|6668.1|6665.3|6667.7|6664.9|6669.2|6666.4|6667.7|6664.9|69
1619793740000|2021-04-30 14:42:20|6667.2|6664.4|6667.1|6664.3|6668.2|6665.4|6665.7|6662.9|23
1619793750000|2021-04-30 14:42:30|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|1
1619793760000|2021-04-30 14:42:40|6668.2|6665.4|6667.2|6664.4|6668.2|6665.4|6667.2|6664.4|37
1619793770000|2021-04-30 14:42:50|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|17
1619793780000|2021-04-30 14:43:00|6667.2|6664.4|6663.2|6660.4|6667.2|6664.4|6663.2|6660.4|16
1619793790000|2021-04-30 14:43:10|6662.2|6659.4|6663.2|6660.4|6664.2|6661.4|6662.2|6659.4|101
1619793800000|2021-04-30 14:43:20|6664.1|6661.3|6665.7|6662.9|6665.7|6662.9|6663.7|6660.9|4
1619793810000|2021-04-30 14:43:30|6665.2|6662.4|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|55
1619793820000|2021-04-30 14:43:40|6663.7|6660.9|6663.2|6660.4|6664.2|6661.4|6663.2|6660.4|30
1619793830000|2021-04-30 14:43:50|6662.2|6659.4|6664.6|6661.8|6664.6|6661.8|6662.2|6659.4|26
1619793840000|2021-04-30 14:44:00|6664.7|6661.9|6663.7|6660.9|6664.7|6661.9|6661.2|6658.4|53
1619793850000|2021-04-30 14:44:10|6663.2|6660.4|6667.2|6664.4|6670.2|6667.4|6663.2|6660.4|240
1619793860000|2021-04-30 14:44:20|6666.7|6663.9|6668.2|6665.4|6668.2|6665.4|6666.7|6663.9|37
1619793870000|2021-04-30 14:44:30|6668.1|6665.3|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|5
1619793880000|2021-04-30 14:44:40|6668.1|6665.3|6665.2|6662.4|6668.1|6665.3|6665.2|6662.4|32
1619793890000|2021-04-30 14:44:50|6664.7|6661.9|6664.1|6661.3|6665.2|6662.4|6663.7|6660.9|18
1619793900000|2021-04-30 14:45:00|6663.7|6660.9|6660.2|6657.4|6663.7|6660.9|6659.2|6656.4|27
1619793910000|2021-04-30 14:45:10|6660.7|6657.9|6660.2|6657.4|6662.1|6659.3|6660.2|6657.4|35
1619793920000|2021-04-30 14:45:20|6661.1|6658.3|6660.7|6657.9|6662.1|6659.3|6660.7|6657.9|29
1619793930000|2021-04-30 14:45:30|6660.2|6657.4|6660.7|6657.9|6661.1|6658.3|6659.2|6656.4|22
1619793940000|2021-04-30 14:45:40|6660.2|6657.4|6660.1|6657.3|6660.6|6657.8|6659.7|6656.9|22
1619793950000|2021-04-30 14:45:50|6659.7|6656.9|6660.6|6657.8|6661.2|6658.4|6659.7|6656.9|6
1619793960000|2021-04-30 14:46:00|6660.7|6657.9|6656.2|6653.4|6661.6|6658.8|6655.2|6652.4|41
1619793970000|2021-04-30 14:46:10|6656.6|6653.8|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|30
1619793980000|2021-04-30 14:46:20|6656.2|6653.4|6657.2|6654.4|6657.2|6654.4|6656.2|6653.4|6
1619793990000|2021-04-30 14:46:30|6658.2|6655.4|6657.2|6654.4|6658.2|6655.4|6656.7|6653.9|25
1619794000000|2021-04-30 14:46:40|6658.1|6655.3|6660.2|6657.4|6661.1|6658.3|6657.2|6654.4|46
1619794010000|2021-04-30 14:46:50|6659.7|6656.9|6658.6|6655.8|6660.1|6657.3|6657.7|6654.9|24
1619794020000|2021-04-30 14:47:00|6658.7|6655.9|6658.7|6655.9|6659.7|6656.9|6658.2|6655.4|8
1619794030000|2021-04-30 14:47:10|6659.2|6656.4|6659.2|6656.4|6660.2|6657.4|6659.2|6656.4|19
1619794040000|2021-04-30 14:47:20|6660.1|6657.3|6659.7|6656.9|6660.2|6657.4|6659.2|6656.4|23
1619794050000|2021-04-30 14:47:30|6659.2|6656.4|6657.7|6654.9|6659.7|6656.9|6657.2|6654.4|4
1619794060000|2021-04-30 14:47:40|6657.2|6654.4|6656.7|6653.9|6657.6|6654.8|6656.7|6653.9|3
1619794070000|2021-04-30 14:47:50|6656.2|6653.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|8
1619794080000|2021-04-30 14:48:00|6656.2|6653.4|6656.2|6653.4|6657.2|6654.4|6656.2|6653.4|7
1619794090000|2021-04-30 14:48:10|6657.1|6654.3|6656.7|6653.9|6657.2|6654.4|6656.7|6653.9|27
1619794100000|2021-04-30 14:48:20|6656.2|6653.4|6655.2|6652.4|6656.2|6653.4|6654.2|6651.4|30
1619794110000|2021-04-30 14:48:30|6655.6|6652.8|6655.7|6652.9|6655.7|6652.9|6654.2|6651.4|27
1619794120000|2021-04-30 14:48:40|6655.2|6652.4|6656.2|6653.4|6657.2|6654.4|6655.2|6652.4|54
1619794130000|2021-04-30 14:48:50|6656.1|6653.3|6655.2|6652.4|6656.1|6653.3|6655.2|6652.4|6
1619794140000|2021-04-30 14:49:00|6655.1|6652.3|6652.1|6649.3|6655.1|6652.3|6652.1|6649.3|43
1619794150000|2021-04-30 14:49:10|6652.2|6649.4|6655.2|6652.4|6656.1|6653.3|6652.1|6649.3|91
1619794160000|2021-04-30 14:49:20|6655.6|6652.8|6658.1|6655.3|6659.1|6656.3|6655.2|6652.4|37
1619794170000|2021-04-30 14:49:30|6657.1|6654.3|6655.6|6652.8|6657.6|6654.8|6655.6|6652.8|15
1619794180000|2021-04-30 14:49:40|6655.2|6652.4|6654.6|6651.8|6656.6|6653.8|6654.6|6651.8|16
1619794190000|2021-04-30 14:49:50|6654.1|6651.3|6652.1|6649.3|6654.1|6651.3|6651.7|6648.9|9
1619794200000|2021-04-30 14:50:00|6651.6|6648.8|6649.1|6646.3|6652.1|6649.3|6649.1|6646.3|83
1619794210000|2021-04-30 14:50:10|6647.2|6644.4|6647.6|6644.8|6648.1|6645.3|6646.2|6643.4|107
1619794220000|2021-04-30 14:50:20|6647.2|6644.4|6649.6|6646.8|6650.1|6647.3|6647.1|6644.3|43
1619794230000|2021-04-30 14:50:30|6649.2|6646.4|6650.1|6647.3|6650.1|6647.3|6649.1|6646.3|26
1619794240000|2021-04-30 14:50:40|6649.7|6646.9|6649.6|6646.8|6650.6|6647.8|6649.2|6646.4|28
1619794250000|2021-04-30 14:50:50|6650.1|6647.3|6648.7|6645.9|6651.1|6648.3|6648.1|6645.3|51
1619794260000|2021-04-30 14:51:00|6648.6|6645.8|6651.1|6648.3|6651.1|6648.3|6648.6|6645.8|11
1619794270000|2021-04-30 14:51:10|6650.7|6647.9|6651.7|6648.9|6653.2|6650.4|6649.7|6646.9|112
1619794280000|2021-04-30 14:51:20|6651.6|6648.8|6655.2|6652.4|6655.6|6652.8|6651.2|6648.4|52
1619794290000|2021-04-30 14:51:30|6654.7|6651.9|6656.2|6653.4|6656.2|6653.4|6653.7|6650.9|58
1619794300000|2021-04-30 14:51:40|6655.2|6652.4|6657.2|6654.4|6658.2|6655.4|6655.1|6652.3|39
1619794310000|2021-04-30 14:51:50|6657.6|6654.8|6656.7|6653.9|6659.1|6656.3|6656.2|6653.4|21
1619794320000|2021-04-30 14:52:00|6656.2|6653.4|6656.7|6653.9|6658.1|6655.3|6656.2|6653.4|25
1619794330000|2021-04-30 14:52:10|6657.1|6654.3|6660.2|6657.4|6660.6|6657.8|6657.1|6654.3|20
1619794340000|2021-04-30 14:52:20|6661.1|6658.3|6668.2|6665.4|6669.6|6666.8|6661.1|6658.3|149
1619794350000|2021-04-30 14:52:30|6668.1|6665.3|6669.1|6666.3|6669.1|6666.3|6666.7|6663.9|109
1619794360000|2021-04-30 14:52:40|6668.7|6665.9|6666.1|6663.3|6668.7|6665.9|6665.7|6662.9|23
1619794370000|2021-04-30 14:52:50|6665.7|6662.9|6666.7|6663.9|6668.7|6665.9|6665.7|6662.9|13
1619794380000|2021-04-30 14:53:00|6666.1|6663.3|6664.7|6661.9|6666.7|6663.9|6664.2|6661.4|6
1619794390000|2021-04-30 14:53:10|6664.2|6661.4|6663.1|6660.3|6664.2|6661.4|6662.1|6659.3|9
1619794400000|2021-04-30 14:53:20|6662.7|6659.9|6664.2|6661.4|6664.7|6661.9|6662.7|6659.9|15
1619794410000|2021-04-30 14:53:30|6663.7|6660.9|6662.7|6659.9|6665.1|6662.3|6661.7|6658.9|39
1619794420000|2021-04-30 14:53:40|6663.1|6660.3|6663.1|6660.3|6664.1|6661.3|6662.6|6659.8|12
1619794430000|2021-04-30 14:53:50|6662.7|6659.9|6666.2|6663.4|6666.7|6663.9|6662.7|6659.9|21
1619794440000|2021-04-30 14:54:00|6666.1|6663.3|6664.7|6661.9|6667.6|6664.8|6664.7|6661.9|33
1619794450000|2021-04-30 14:54:10|6664.2|6661.4|6663.7|6660.9|6664.7|6661.9|6663.2|6660.4|8
1619794460000|2021-04-30 14:54:20|6663.1|6660.3|6663.7|6660.9|6663.7|6660.9|6661.7|6658.9|53
1619794470000|2021-04-30 14:54:30|6663.1|6660.3|6663.1|6660.3|6664.2|6661.4|6663.1|6660.3|7
1619794480000|2021-04-30 14:54:40|6662.2|6659.4|6661.1|6658.3|6662.2|6659.4|6660.1|6657.3|30
1619794490000|2021-04-30 14:54:50|6660.7|6657.9|6660.2|6657.4|6661.1|6658.3|6658.2|6655.4|595
1619794500000|2021-04-30 14:55:00|6659.7|6656.9|6656.7|6653.9|6659.7|6656.9|6656.7|6653.9|20
1619794510000|2021-04-30 14:55:10|6656.2|6653.4|6657.7|6654.9|6659.2|6656.4|6656.2|6653.4|59
1619794520000|2021-04-30 14:55:20|6657.2|6654.4|6659.2|6656.4|6660.2|6657.4|6657.2|6654.4|89
1619794530000|2021-04-30 14:55:30|6658.7|6655.9|6659.7|6656.9|6660.7|6657.9|6658.2|6655.4|86
1619794540000|2021-04-30 14:55:40|6660.2|6657.4|6659.2|6656.4|6661.2|6658.4|6659.2|6656.4|72
1619794550000|2021-04-30 14:55:50|6659.7|6656.9|6660.2|6657.4|6660.2|6657.4|6659.2|6656.4|31
1619794560000|2021-04-30 14:56:00|6659.2|6656.4|6658.7|6655.9|6659.2|6656.4|6657.2|6654.4|33
1619794570000|2021-04-30 14:56:10|6658.2|6655.4|6657.2|6654.4|6659.2|6656.4|6657.2|6654.4|2
1619794580000|2021-04-30 14:56:20|6657.7|6654.9|6657.7|6654.9|6658.2|6655.4|6657.2|6654.4|4
1619794590000|2021-04-30 14:56:30|6658.2|6655.4|6658.7|6655.9|6658.7|6655.9|6657.2|6654.4|14
1619794600000|2021-04-30 14:56:40|6658.2|6655.4|6658.7|6655.9|6659.2|6656.4|6658.2|6655.4|3
1619794610000|2021-04-30 14:56:50|6658.2|6655.4|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|12
1619794620000|2021-04-30 14:57:00|6658.3|6655.5|6658.7|6655.9|6658.7|6655.9|6657.2|6654.4|70
1619794630000|2021-04-30 14:57:10|6658.2|6655.4|6658.7|6655.9|6659.1|6656.3|6658.2|6655.4|6
1619794640000|2021-04-30 14:57:20|6659.2|6656.4|6661.2|6658.4|6662.7|6659.9|6658.7|6655.9|42
1619794650000|2021-04-30 14:57:30|6661.7|6658.9|6659.7|6656.9|6661.7|6658.9|6659.2|6656.4|27
1619794660000|2021-04-30 14:57:40|6660.2|6657.4|6660.2|6657.4|6661.2|6658.4|6660.2|6657.4|7
1619794670000|2021-04-30 14:57:50|6660.7|6657.9|6661.7|6658.9|6661.7|6658.9|6659.7|6656.9|12
1619794680000|2021-04-30 14:58:00|6661.2|6658.4|6659.2|6656.4|6661.2|6658.4|6659.2|6656.4|30
1619794690000|2021-04-30 14:58:10|6658.7|6655.9|6657.2|6654.4|6658.7|6655.9|6655.7|6652.9|68
1619794700000|2021-04-30 14:58:20|6656.7|6653.9|6657.2|6654.4|6658.2|6655.4|6656.2|6653.4|5
1619794710000|2021-04-30 14:58:30|6657.7|6654.9|6655.2|6652.4|6657.7|6654.9|6655.2|6652.4|97
1619794720000|2021-04-30 14:58:40|6656.2|6653.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|33
1619794730000|2021-04-30 14:58:50|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.2|6653.4|48
1619794740000|2021-04-30 14:59:00|6657.2|6654.4|6656.2|6653.4|6657.2|6654.4|6655.2|6652.4|17
1619794750000|2021-04-30 14:59:10|6656.3|6653.5|6658.2|6655.4|6660.2|6657.4|6656.3|6653.5|149
1619794760000|2021-04-30 14:59:20|6657.7|6654.9|6660.7|6657.9|6662.2|6659.4|6657.2|6654.4|25
1619794770000|2021-04-30 14:59:30|6661.1|6658.3|6659.2|6656.4|6661.7|6658.9|6658.7|6655.9|23
1619794780000|2021-04-30 14:59:40|6659.7|6656.9|6660.7|6657.9|6661.2|6658.4|6658.7|6655.9|36
1619794790000|2021-04-30 14:59:50|6660.2|6657.4|6660.7|6657.9|6660.7|6657.9|6659.2|6656.4|11
1619794800000|2021-04-30 15:00:00|6660.2|6657.4|6656.2|6653.4|6660.2|6657.4|6656.2|6653.4|39
1619794810000|2021-04-30 15:00:10|6657.2|6654.4|6646.7|6643.9|6657.2|6654.4|6645.8|6643|438
1619794820000|2021-04-30 15:00:20|6646.2|6643.4|6646.7|6643.9|6648.2|6645.4|6646.2|6643.4|53
1619794830000|2021-04-30 15:00:30|6647.2|6644.4|6649.2|6646.4|6650.7|6647.9|6646.7|6643.9|100
1619794840000|2021-04-30 15:00:40|6648.7|6645.9|6649.2|6646.4|6649.7|6646.9|6648.2|6645.4|10
1619794850000|2021-04-30 15:00:50|6648.7|6645.9|6650.2|6647.4|6650.2|6647.4|6648.7|6645.9|15
1619794860000|2021-04-30 15:01:00|6649.7|6646.9|6649.7|6646.9|6651.2|6648.4|6649.2|6646.4|24
1619794870000|2021-04-30 15:01:10|6649.3|6646.5|6648.7|6645.9|6649.7|6646.9|6647.3|6644.5|31
1619794880000|2021-04-30 15:01:20|6648.2|6645.4|6648.7|6645.9|6649.2|6646.4|6647.2|6644.4|21
1619794890000|2021-04-30 15:01:30|6648.2|6645.4|6647.2|6644.4|6649.2|6646.4|6647.2|6644.4|13
1619794900000|2021-04-30 15:01:40|6647.7|6644.9|6648.7|6645.9|6649.2|6646.4|6646.2|6643.4|40
1619794910000|2021-04-30 15:01:50|6648.3|6645.5|6649.2|6646.4|6650.7|6647.9|6648.2|6645.4|10
1619794920000|2021-04-30 15:02:00|6649.7|6646.9|6649.2|6646.4|6650.2|6647.4|6649.2|6646.4|44
1619794930000|2021-04-30 15:02:10|6648.7|6645.9|6649.7|6646.9|6650.7|6647.9|6648.2|6645.4|22
1619794940000|2021-04-30 15:02:20|6650.2|6647.4|6655.7|6652.9|6656.2|6653.4|6649.7|6646.9|242
1619794950000|2021-04-30 15:02:30|6656.2|6653.4|6655.2|6652.4|6656.2|6653.4|6655.2|6652.4|10
1619794960000|2021-04-30 15:02:40|6654.7|6651.9|6653.2|6650.4|6655.2|6652.4|6653.2|6650.4|11
1619794970000|2021-04-30 15:02:50|6653.1|6650.3|6651.2|6648.4|6653.1|6650.3|6650.2|6647.4|32
1619794980000|2021-04-30 15:03:00|6651.1|6648.3|6651.8|6649|6651.8|6649|6649.7|6646.9|47
1619794990000|2021-04-30 15:03:10|6651.2|6648.4|6651.7|6648.9|6652.2|6649.4|6650.2|6647.4|16
1619795000000|2021-04-30 15:03:20|6651.2|6648.4|6654.7|6651.9|6655.2|6652.4|6651.2|6648.4|20
1619795010000|2021-04-30 15:03:30|6655.2|6652.4|6654.2|6651.4|6655.2|6652.4|6653.7|6650.9|20
1619795020000|2021-04-30 15:03:40|6654.7|6651.9|6652.2|6649.4|6654.7|6651.9|6652.2|6649.4|5
1619795030000|2021-04-30 15:03:50|6652.7|6649.9|6651.7|6648.9|6652.7|6649.9|6650.7|6647.9|32
1619795040000|2021-04-30 15:04:00|6651.2|6648.4|6650.2|6647.4|6652.2|6649.4|6650.2|6647.4|36
1619795050000|2021-04-30 15:04:10|6650.7|6647.9|6649.7|6646.9|6650.7|6647.9|6649.2|6646.4|28
1619795060000|2021-04-30 15:04:20|6649.2|6646.4|6651.2|6648.4|6651.2|6648.4|6649.2|6646.4|16
1619795070000|2021-04-30 15:04:30|6650.7|6647.9|6649.2|6646.4|6651.2|6648.4|6649.2|6646.4|6
1619795080000|2021-04-30 15:04:40|6648.3|6645.5|6650.2|6647.4|6650.2|6647.4|6647.7|6644.9|39
1619795090000|2021-04-30 15:04:50|6649.7|6646.9|6649.2|6646.4|6649.7|6646.9|6649.2|6646.4|8
1619795100000|2021-04-30 15:05:00|6648.7|6645.9|6648.3|6645.5|6649.2|6646.4|6648.2|6645.4|20
1619795110000|2021-04-30 15:05:10|6648.2|6645.4|6648.7|6645.9|6649.2|6646.4|6648.2|6645.4|5
1619795120000|2021-04-30 15:05:20|6649.2|6646.4|6649.2|6646.4|6650.2|6647.4|6648.7|6645.9|46
1619795130000|2021-04-30 15:05:30|6650.2|6647.4|6650.2|6647.4|6651.2|6648.4|6649.2|6646.4|43
1619795140000|2021-04-30 15:05:40|6650.7|6647.9|6654.2|6651.4|6654.2|6651.4|6650.7|6647.9|48
1619795150000|2021-04-30 15:05:50|6653.7|6650.9|6654.7|6651.9|6655.2|6652.4|6653.2|6650.4|72
1619795160000|2021-04-30 15:06:00|6654.2|6651.4|6652.7|6649.9|6654.2|6651.4|6652.7|6649.9|15
1619795170000|2021-04-30 15:06:10|6653.2|6650.4|6653.2|6650.4|6654.7|6651.9|6653.2|6650.4|8
1619795180000|2021-04-30 15:06:20|6652.2|6649.4|6651.2|6648.4|6652.2|6649.4|6651.2|6648.4|16
1619795190000|2021-04-30 15:06:30|6651.7|6648.9|6651.2|6648.4|6652.2|6649.4|6651.2|6648.4|17
1619795200000|2021-04-30 15:06:40|6652.2|6649.4|6652.7|6649.9|6653.2|6650.4|6651.2|6648.4|11
1619795210000|2021-04-30 15:06:50|6652.2|6649.4|6651.7|6648.9|6652.2|6649.4|6651.7|6648.9|62
1619795220000|2021-04-30 15:07:00|6652.2|6649.4|6651.2|6648.4|6652.7|6649.9|6649.7|6646.9|60
1619795230000|2021-04-30 15:07:10|6650.7|6647.9|6655.2|6652.4|6655.2|6652.4|6650.7|6647.9|14
1619795240000|2021-04-30 15:07:20|6655.1|6652.3|6652.7|6649.9|6655.1|6652.3|6652.2|6649.4|88
1619795250000|2021-04-30 15:07:30|6652.2|6649.4|6652.1|6649.3|6652.7|6649.9|6650.2|6647.4|12
1619795260000|2021-04-30 15:07:40|6652.2|6649.4|6652.2|6649.4|6653.2|6650.4|6651.7|6648.9|9
1619795270000|2021-04-30 15:07:50|6652.7|6649.9|6652.7|6649.9|6653.2|6650.4|6652.2|6649.4|3
1619795280000|2021-04-30 15:08:00|6652.2|6649.4|6651.2|6648.4|6654.7|6651.9|6650.2|6647.4|66
1619795290000|2021-04-30 15:08:10|6650.7|6647.9|6651.2|6648.4|6651.2|6648.4|6650.2|6647.4|35
1619795300000|2021-04-30 15:08:20|6650.7|6647.9|6651.2|6648.4|6651.2|6648.4|6650.2|6647.4|45
1619795310000|2021-04-30 15:08:30|6650.7|6647.9|6650.2|6647.4|6651.2|6648.4|6649.2|6646.4|42
1619795320000|2021-04-30 15:08:40|6649.7|6646.9|6650.2|6647.4|6650.2|6647.4|6649.7|6646.9|8
1619795330000|2021-04-30 15:08:50|6649.2|6646.4|6645.2|6642.4|6649.2|6646.4|6645.2|6642.4|378
1619795340000|2021-04-30 15:09:00|6643.7|6640.9|6645.7|6642.9|6645.7|6642.9|6643.3|6640.5|146
1619795350000|2021-04-30 15:09:10|6645.2|6642.4|6645.2|6642.4|6645.7|6642.9|6643.3|6640.5|108
1619795360000|2021-04-30 15:09:20|6646.2|6643.4|6646.2|6643.4|6646.7|6643.9|6645.2|6642.4|37
1619795370000|2021-04-30 15:09:30|6646.7|6643.9|6649.2|6646.4|6649.2|6646.4|6645.7|6642.9|32
1619795380000|2021-04-30 15:09:40|6648.7|6645.9|6648.7|6645.9|6649.2|6646.4|6647.7|6644.9|77
1619795390000|2021-04-30 15:09:50|6649.2|6646.4|6649.7|6646.9|6651.2|6648.4|6649.2|6646.4|10
1619795400000|2021-04-30 15:10:00|6649.2|6646.4|6646.2|6643.4|6649.2|6646.4|6645.7|6642.9|26
1619795410000|2021-04-30 15:10:10|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.2|6642.4|7
1619795420000|2021-04-30 15:10:20|6645.3|6642.5|6645.7|6642.9|6646.2|6643.4|6645.2|6642.4|35
1619795430000|2021-04-30 15:10:30|6645.8|6643|6647.7|6644.9|6648.2|6645.4|6645.8|6643|10
1619795440000|2021-04-30 15:10:40|6647.2|6644.4|6647.2|6644.4|6647.2|6644.4|6646.7|6643.9|3
1619795450000|2021-04-30 15:10:50|6647.7|6644.9|6647.7|6644.9|6648.2|6645.4|6647.2|6644.4|13
1619795460000|2021-04-30 15:11:00|6647.2|6644.4|6646.2|6643.4|6648.2|6645.4|6646.2|6643.4|16
1619795470000|2021-04-30 15:11:10|6645.8|6643|6645.2|6642.4|6647.2|6644.4|6645.2|6642.4|28
1619795480000|2021-04-30 15:11:20|6644.3|6641.5|6641.2|6638.4|6644.3|6641.5|6640.7|6637.9|55
1619795490000|2021-04-30 15:11:30|6640.2|6637.4|6632.8|6630|6640.2|6637.4|6631.8|6629|490
1619795500000|2021-04-30 15:11:40|6632.3|6629.5|6635.7|6632.9|6636.2|6633.4|6632.2|6629.4|66
1619795510000|2021-04-30 15:11:50|6635.2|6632.4|6636.2|6633.4|6638.2|6635.4|6635.2|6632.4|42
1619795520000|2021-04-30 15:12:00|6636.7|6633.9|6638.2|6635.4|6638.7|6635.9|6636.2|6633.4|202
1619795530000|2021-04-30 15:12:10|6637.7|6634.9|6632.3|6629.5|6637.7|6634.9|6632.3|6629.5|70
1619795540000|2021-04-30 15:12:20|6632.2|6629.4|6633.2|6630.4|6634.2|6631.4|6632.2|6629.4|14
1619795550000|2021-04-30 15:12:30|6633.7|6630.9|6636.8|6634|6637.2|6634.4|6633.2|6630.4|144
1619795560000|2021-04-30 15:12:40|6636.7|6633.9|6641.8|6639|6643.2|6640.4|6636.7|6633.8|327
1619795570000|2021-04-30 15:12:50|6641.7|6638.9|6642.7|6639.9|6643.7|6640.9|6641.7|6638.9|48
1619795580000|2021-04-30 15:13:00|6643.2|6640.4|6642.2|6639.4|6643.7|6640.9|6639.8|6637|188
1619795590000|2021-04-30 15:13:10|6642.7|6639.9|6649.7|6646.9|6651.3|6648.5|6642.7|6639.9|129
1619795600000|2021-04-30 15:13:20|6650.2|6647.4|6652.2|6649.4|6653.3|6650.5|6648.8|6646|185
1619795610000|2021-04-30 15:13:30|6651.2|6648.4|6651.2|6648.4|6653.2|6650.4|6651.2|6648.4|34
1619795620000|2021-04-30 15:13:40|6650.2|6647.4|6649.7|6646.9|6650.2|6647.4|6647.8|6645|32
1619795630000|2021-04-30 15:13:50|6650.2|6647.4|6648.7|6645.9|6650.2|6647.4|6647.8|6645|22
1619795640000|2021-04-30 15:14:00|6648.8|6646|6649.8|6647|6650.2|6647.4|6648.3|6645.5|51
1619795650000|2021-04-30 15:14:10|6650.2|6647.4|6649.2|6646.4|6650.2|6647.4|6648.2|6645.4|16
1619795660000|2021-04-30 15:14:20|6649.7|6646.9|6649.7|6646.9|6650.2|6647.4|6649.2|6646.4|10
1619795670000|2021-04-30 15:14:30|6649.2|6646.4|6645.2|6642.4|6649.7|6646.9|6645.2|6642.4|113
1619795680000|2021-04-30 15:14:40|6645.3|6642.5|6645.8|6643|6647.2|6644.4|6645.2|6642.4|22
1619795690000|2021-04-30 15:14:50|6646.2|6643.4|6646.2|6643.4|6647.2|6644.4|6645.2|6642.4|6
1619795700000|2021-04-30 15:15:00|6645.2|6642.4|6644.7|6641.9|6647.2|6644.4|6644.2|6641.4|52
1619795710000|2021-04-30 15:15:10|6644.1|6641.3|6642.3|6639.5|6644.1|6641.3|6641.2|6638.4|68
1619795720000|2021-04-30 15:15:20|6642.7|6639.9|6642.7|6639.9|6644.2|6641.4|6641.8|6639|127
1619795730000|2021-04-30 15:15:30|6643.2|6640.4|6642.7|6639.9|6643.2|6640.4|6640.2|6637.4|150
1619795740000|2021-04-30 15:15:40|6642.6|6639.8|6640.8|6638|6642.6|6639.8|6640.2|6637.4|104
1619795750000|2021-04-30 15:15:50|6641.2|6638.4|6644.2|6641.4|6644.7|6641.9|6641.2|6638.4|42
1619795760000|2021-04-30 15:16:00|6644.7|6641.9|6646.2|6643.4|6646.2|6643.4|6644.2|6641.4|30
1619795770000|2021-04-30 15:16:10|6645.7|6642.9|6643.7|6640.9|6645.7|6642.9|6643.2|6640.4|20
1619795780000|2021-04-30 15:16:20|6643.2|6640.4|6642.2|6639.4|6643.2|6640.4|6642.2|6639.4|11
1619795790000|2021-04-30 15:16:30|6641.7|6638.9|6641.7|6638.9|6642.7|6639.9|6641.3|6638.5|4
1619795800000|2021-04-30 15:16:40|6642.2|6639.4|6637.2|6634.4|6642.7|6639.9|6637.2|6634.4|53
1619795810000|2021-04-30 15:16:50|6638.2|6635.4|6640.2|6637.4|6642.2|6639.4|6637.2|6634.4|141
1619795820000|2021-04-30 15:17:00|6639.7|6636.9|6638.8|6636|6641.2|6638.4|6638.8|6636|26
1619795830000|2021-04-30 15:17:10|6639.2|6636.4|6640.7|6637.9|6640.7|6637.9|6638.7|6635.9|201
1619795840000|2021-04-30 15:17:20|6640.2|6637.4|6641.2|6638.4|6641.2|6638.4|6640.2|6637.4|24
1619795850000|2021-04-30 15:17:30|6640.8|6638|6639.2|6636.4|6641.2|6638.4|6639.2|6636.4|67
1619795860000|2021-04-30 15:17:40|6638.2|6635.4|6640.2|6637.4|6640.2|6637.4|6638.2|6635.4|20
1619795870000|2021-04-30 15:17:50|6640.7|6637.9|6640.7|6637.9|6641.7|6638.9|6640.2|6637.4|82
1619795880000|2021-04-30 15:18:00|6641.2|6638.4|6639.2|6636.4|6641.2|6638.4|6639.2|6636.4|13
1619795890000|2021-04-30 15:18:10|6638.2|6635.4|6639.2|6636.4|6640.2|6637.4|6637.8|6635|21
1619795900000|2021-04-30 15:18:20|6639.7|6636.9|6640.2|6637.4|6641.2|6638.4|6639.7|6636.9|29
1619795910000|2021-04-30 15:18:30|6641.2|6638.4|6639.7|6636.9|6641.2|6638.4|6639.7|6636.9|30
1619795920000|2021-04-30 15:18:40|6639.2|6636.4|6640.2|6637.4|6640.7|6637.9|6639.2|6636.4|27
1619795930000|2021-04-30 15:18:50|6640.7|6637.9|6646.2|6643.4|6646.2|6643.4|6640.7|6637.9|814
1619795940000|2021-04-30 15:19:00|6646.7|6643.9|6645.1|6642.3|6647.2|6644.4|6644.2|6641.4|61
1619795950000|2021-04-30 15:19:10|6645.2|6642.4|6644.7|6641.9|6645.2|6642.4|6644.2|6641.4|15
1619795960000|2021-04-30 15:19:20|6644.2|6641.4|6644.2|6641.4|6646.1|6643.3|6644.2|6641.4|37
1619795970000|2021-04-30 15:19:30|6644.6|6641.8|6644.2|6641.4|6645.1|6642.3|6643.7|6640.9|6
1619795980000|2021-04-30 15:19:40|6645.1|6642.3|6644.2|6641.4|6645.1|6642.3|6644.1|6641.3|10
1619795990000|2021-04-30 15:19:50|6643.7|6640.9|6644.2|6641.4|6644.2|6641.4|6643.7|6640.9|5
1619796000000|2021-04-30 15:20:00|6643.2|6640.4|6640.1|6637.3|6643.2|6640.4|6639.2|6636.4|37
1619796010000|2021-04-30 15:20:10|6640.2|6637.4|6637.7|6634.9|6640.2|6637.4|6636.2|6633.4|57
1619796020000|2021-04-30 15:20:20|6637.2|6634.4|6637.2|6634.4|6638.1|6635.3|6637.1|6634.3|14
1619796030000|2021-04-30 15:20:30|6637.1|6634.3|6634.7|6631.9|6638.2|6635.4|6634.2|6631.4|146
1619796040000|2021-04-30 15:20:40|6635.1|6632.3|6634.2|6631.4|6635.2|6632.4|6634.2|6631.4|6
1619796050000|2021-04-30 15:20:50|6634.1|6631.3|6636.1|6633.3|6636.1|6633.3|6633.2|6630.4|44
1619796060000|2021-04-30 15:21:00|6636.2|6633.4|6637.2|6634.4|6638.7|6635.9|6636.2|6633.4|33
1619796070000|2021-04-30 15:21:10|6637.1|6634.3|6638.1|6635.3|6638.1|6635.3|6636.2|6633.4|17
1619796080000|2021-04-30 15:21:20|6638.2|6635.4|6641.2|6638.4|6642.2|6639.4|6638.2|6635.4|48
1619796090000|2021-04-30 15:21:30|6640.7|6637.9|6640.6|6637.8|6642.1|6639.3|6639.7|6636.9|50
1619796100000|2021-04-30 15:21:40|6640.2|6637.4|6639.1|6636.3|6640.2|6637.4|6638.7|6635.9|15
1619796110000|2021-04-30 15:21:50|6639.2|6636.4|6639.7|6636.9|6640.6|6637.8|6639.2|6636.4|14
1619796120000|2021-04-30 15:22:00|6639.6|6636.8|6640.2|6637.4|6640.6|6637.8|6639.6|6636.8|49
1619796130000|2021-04-30 15:22:10|6640.7|6637.9|6637.2|6634.4|6640.7|6637.9|6635.2|6632.4|82
1619796140000|2021-04-30 15:22:20|6638.2|6635.4|6639.7|6636.9|6639.7|6636.9|6637.1|6634.3|37
1619796150000|2021-04-30 15:22:30|6639.2|6636.4|6639.6|6636.8|6640.2|6637.4|6638.2|6635.4|44
1619796160000|2021-04-30 15:22:40|6639.2|6636.4|6637.7|6634.9|6639.7|6636.9|6637.2|6634.4|9
1619796170000|2021-04-30 15:22:50|6636.7|6633.9|6635.7|6632.9|6638.1|6635.3|6635.7|6632.9|27
1619796180000|2021-04-30 15:23:00|6636.2|6633.4|6638.2|6635.4|6638.2|6635.4|6635.7|6632.9|57
1619796190000|2021-04-30 15:23:10|6639.2|6636.4|6645.2|6642.4|6645.7|6642.9|6639.2|6636.4|309
1619796200000|2021-04-30 15:23:20|6644.7|6641.9|6645.2|6642.4|6646.7|6643.9|6644.2|6641.4|39
1619796210000|2021-04-30 15:23:30|6645.7|6642.9|6644.2|6641.4|6647.2|6644.4|6644.2|6641.4|69
1619796220000|2021-04-30 15:23:40|6645.1|6642.3|6647.6|6644.8|6647.6|6644.8|6645.1|6642.3|48
1619796230000|2021-04-30 15:23:50|6647.7|6644.9|6648.2|6645.4|6648.6|6645.8|6647.2|6644.4|30
1619796240000|2021-04-30 15:24:00|6649.2|6646.4|6647.1|6644.3|6649.2|6646.4|6646.2|6643.4|88
1619796250000|2021-04-30 15:24:10|6647.2|6644.4|6646.2|6643.4|6647.2|6644.4|6645.7|6642.9|70
1619796260000|2021-04-30 15:24:20|6646.7|6643.9|6647.2|6644.4|6647.7|6644.9|6646.2|6643.4|38
1619796270000|2021-04-30 15:24:30|6648.2|6645.4|6649.1|6646.3|6649.2|6646.4|6648.2|6645.4|12
1619796280000|2021-04-30 15:24:40|6648.2|6645.4|6646.2|6643.4|6648.2|6645.4|6646.2|6643.4|151
1619796290000|2021-04-30 15:24:50|6645.7|6642.9|6649.7|6646.9|6650.2|6647.4|6645.2|6642.4|84
1619796300000|2021-04-30 15:25:00|6650.2|6647.4|6653.2|6650.4|6654.1|6651.3|6650.2|6647.4|277
1619796310000|2021-04-30 15:25:10|6653.1|6650.3|6650.2|6647.4|6653.1|6650.3|6650.2|6647.4|24
1619796320000|2021-04-30 15:25:20|6649.7|6646.9|6649.2|6646.4|6651.2|6648.4|6648.2|6645.4|39
1619796330000|2021-04-30 15:25:30|6649.1|6646.3|6648.6|6645.8|6649.2|6646.4|6648.2|6645.4|28
1619796340000|2021-04-30 15:25:40|6649.2|6646.4|6653.2|6650.4|6653.2|6650.4|6649.2|6646.4|50
1619796350000|2021-04-30 15:25:50|6653.1|6650.3|6653.1|6650.3|6653.2|6650.4|6651.7|6648.9|37
1619796360000|2021-04-30 15:26:00|6653.2|6650.4|6657.6|6654.8|6659.1|6656.3|6653.2|6650.4|245
1619796370000|2021-04-30 15:26:10|6657.2|6654.4|6656.2|6653.4|6657.2|6654.4|6656.2|6653.4|37
1619796380000|2021-04-30 15:26:20|6655.1|6652.3|6657.2|6654.4|6657.7|6654.9|6655.1|6652.3|142
1619796390000|2021-04-30 15:26:30|6657.1|6654.3|6655.7|6652.9|6657.1|6654.3|6654.1|6651.3|63
1619796400000|2021-04-30 15:26:40|6656.2|6653.4|6656.2|6653.4|6657.1|6654.3|6655.7|6652.9|30
1619796410000|2021-04-30 15:26:50|6657.1|6654.3|6656.1|6653.3|6657.1|6654.3|6655.7|6652.9|73
1619796420000|2021-04-30 15:27:00|6656.2|6653.4|6658.2|6655.4|6660.2|6657.4|6656.2|6653.4|74
1619796430000|2021-04-30 15:27:10|6658.6|6655.8|6659.1|6656.3|6660.1|6657.3|6658.2|6655.4|32
1619796440000|2021-04-30 15:27:20|6659.2|6656.4|6659.6|6656.8|6660.1|6657.3|6658.7|6655.9|102
1619796450000|2021-04-30 15:27:30|6659.2|6656.4|6659.1|6656.3|6659.6|6656.8|6658.2|6655.4|36
1619796460000|2021-04-30 15:27:40|6658.6|6655.8|6661.2|6658.4|6662.1|6659.3|6658.2|6655.4|50
1619796470000|2021-04-30 15:27:50|6661.6|6658.8|6661.1|6658.3|6662.1|6659.3|6660.2|6657.4|93
1619796480000|2021-04-30 15:28:00|6661.2|6658.4|6665.2|6662.4|6666.1|6663.3|6660.2|6657.4|146
1619796490000|2021-04-30 15:28:10|6665.6|6662.8|6665.2|6662.4|6667.1|6664.3|6665.1|6662.3|131
1619796500000|2021-04-30 15:28:20|6665.6|6662.8|6665.1|6662.3|6665.6|6662.8|6662.2|6659.4|46
1619796510000|2021-04-30 15:28:30|6664.6|6661.8|6663.6|6660.8|6666.2|6663.4|6663.6|6660.8|64
1619796520000|2021-04-30 15:28:40|6663.2|6660.4|6662.6|6659.8|6664.1|6661.3|6661.2|6658.4|88
1619796530000|2021-04-30 15:28:50|6662.2|6659.4|6662.7|6659.9|6663.6|6660.8|6661.1|6658.3|196
1619796540000|2021-04-30 15:29:00|6662.6|6659.8|6654.2|6651.4|6662.6|6659.8|6651.2|6648.4|632
1619796550000|2021-04-30 15:29:10|6655.1|6652.3|6655.2|6652.4|6656.6|6653.8|6651.7|6648.9|376
1619796560000|2021-04-30 15:29:20|6655.1|6652.3|6652.2|6649.4|6656.1|6653.3|6651.3|6648.5|323
1619796570000|2021-04-30 15:29:30|6652.1|6649.3|6652.1|6649.3|6653.2|6650.4|6651.1|6648.3|327
1619796580000|2021-04-30 15:29:40|6651.2|6648.4|6652.2|6649.4|6653.2|6650.4|6651.2|6648.4|462
1619796590000|2021-04-30 15:29:50|6652.6|6649.8|6648.1|6645.3|6652.6|6649.8|6646.2|6643.4|1125
1619796600000|2021-04-30 15:30:00|6647.7|6644.9|6640.2|6637.4|6648.2|6645.4|6640.2|6637.4|621
1619796610000|2021-04-30 15:30:10|6640.7|6637.9|6628.2|6625.4|6641.2|6638.4|6624.9|6622.1|923
1619796620000|2021-04-30 15:30:20|6627.7|6624.9|6628.2|6625.4|6629.6|6626.8|6626.2|6623.4|204
1619796630000|2021-04-30 15:30:30|6629.2|6626.4|6630.2|6627.4|6633.2|6630.4|6628.2|6625.4|203
1619796640000|2021-04-30 15:30:40|6629.7|6626.9|6635.2|6632.4|6635.2|6632.4|6629.2|6626.4|285
1619796650000|2021-04-30 15:30:50|6634.7|6631.9|6643.2|6640.4|6645.2|6642.4|6634.2|6631.4|243
1619796660000|2021-04-30 15:31:00|6642.7|6639.9|6641.7|6638.9|6647.2|6644.4|6641.2|6638.4|146
1619796670000|2021-04-30 15:31:10|6641.2|6638.4|6643.7|6640.9|6644.7|6641.9|6641.2|6638.4|68
1619796680000|2021-04-30 15:31:20|6643.2|6640.4|6642.7|6639.9|6643.2|6640.4|6642.2|6639.4|110
1619796690000|2021-04-30 15:31:30|6643.2|6640.4|6645.6|6642.8|6645.6|6642.8|6643.2|6640.4|55
1619796700000|2021-04-30 15:31:40|6645.2|6642.4|6649.2|6646.4|6649.2|6646.4|6645.2|6642.4|31
1619796710000|2021-04-30 15:31:50|6648.2|6645.4|6647.7|6644.9|6648.2|6645.4|6646.2|6643.4|58
1619796720000|2021-04-30 15:32:00|6647.2|6644.4|6644.2|6641.4|6647.2|6644.4|6643.7|6640.9|65
1619796730000|2021-04-30 15:32:10|6643.2|6640.4|6644.2|6641.4|6647.2|6644.4|6643.2|6640.4|138
1619796740000|2021-04-30 15:32:20|6644.7|6641.9|6645.7|6642.9|6646.6|6643.8|6642.2|6639.4|197
1619796750000|2021-04-30 15:32:30|6645.2|6642.4|6651.2|6648.4|6651.7|6648.9|6645.2|6642.4|181
1619796760000|2021-04-30 15:32:40|6653.1|6650.3|6655.2|6652.4|6655.2|6652.4|6651.7|6648.9|114
1619796770000|2021-04-30 15:32:50|6654.7|6651.9|6655.1|6652.3|6655.2|6652.4|6654.2|6651.4|32
1619796780000|2021-04-30 15:33:00|6655.2|6652.4|6654.2|6651.4|6657.1|6654.3|6654.2|6651.4|168
1619796790000|2021-04-30 15:33:10|6654.7|6651.9|6653.2|6650.4|6654.7|6651.9|6651.2|6648.4|136
1619796800000|2021-04-30 15:33:20|6652.7|6649.9|6654.1|6651.3|6654.1|6651.3|6652.2|6649.4|27
1619796810000|2021-04-30 15:33:30|6654.2|6651.4|6653.2|6650.4|6655.6|6652.8|6653.2|6650.4|93
1619796820000|2021-04-30 15:33:40|6654.2|6651.4|6656.1|6653.3|6656.1|6653.3|6653.2|6650.4|11
1619796830000|2021-04-30 15:33:50|6656.2|6653.4|6656.2|6653.4|6657.2|6654.4|6655.7|6652.9|21
1619796840000|2021-04-30 15:34:00|6655.7|6652.9|6654.2|6651.4|6655.7|6652.9|6654.2|6651.4|16
1619796850000|2021-04-30 15:34:10|6652.2|6649.4|6656.2|6653.4|6656.2|6653.4|6652.2|6649.4|81
1619796860000|2021-04-30 15:34:20|6657.2|6654.4|6657.2|6654.4|6657.8|6654.4|6656.2|6653.4|56
1619796870000|2021-04-30 15:34:30|6656.7|6653.9|6657.1|6654.3|6657.2|6654.4|6656.7|6653.9|1
1619796880000|2021-04-30 15:34:40|6656.7|6653.9|6661.2|6658.4|6661.6|6658.8|6656.7|6653.9|71
1619796890000|2021-04-30 15:34:50|6660.7|6657.9|6660.2|6657.4|6661.6|6658.8|6659.7|6656.9|43
1619796900000|2021-04-30 15:35:00|6660.1|6657.3|6659.1|6656.3|6660.1|6657.3|6657.2|6654.4|33
1619796910000|2021-04-30 15:35:10|6659.2|6656.4|6658.7|6655.9|6660.2|6657.4|6658.6|6655.8|12
1619796920000|2021-04-30 15:35:20|6659.1|6656.3|6658.2|6655.4|6659.1|6656.3|6657.2|6654.4|12
1619796930000|2021-04-30 15:35:30|6659.1|6656.3|6657.6|6654.8|6659.6|6656.8|6657.1|6654.3|33
1619796940000|2021-04-30 15:35:40|6658.2|6655.4|6659.6|6656.8|6660.1|6657.3|6657.2|6654.4|58
1619796950000|2021-04-30 15:35:50|6659.2|6656.4|6658.2|6655.4|6659.6|6656.8|6658.2|6655.4|15
1619796960000|2021-04-30 15:36:00|6657.2|6654.4|6658.1|6655.3|6658.2|6655.4|6656.2|6653.4|28
1619796970000|2021-04-30 15:36:10|6658.2|6655.4|6657.7|6654.9|6658.2|6655.4|6656.7|6653.9|37
1619796980000|2021-04-30 15:36:20|6658.2|6655.4|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|18
1619796990000|2021-04-30 15:36:30|6658.2|6655.4|6660.1|6657.3|6660.1|6657.3|6658.2|6655.4|32
1619797000000|2021-04-30 15:36:40|6660.2|6657.4|6661.7|6658.9|6662.2|6659.4|6660.2|6657.4|16
1619797010000|2021-04-30 15:36:50|6662.1|6659.3|6661.2|6658.4|6662.2|6659.4|6660.2|6657.4|32
1619797020000|2021-04-30 15:37:00|6662.2|6659.4|6660.7|6657.9|6662.2|6659.4|6660.7|6657.9|28
1619797030000|2021-04-30 15:37:10|6660.2|6657.4|6661.7|6658.9|6662.2|6659.4|6660.2|6657.4|60
1619797040000|2021-04-30 15:37:20|6662.2|6659.4|6660.7|6657.9|6662.2|6659.4|6660.7|6657.9|20
1619797050000|2021-04-30 15:37:30|6660.2|6657.4|6660.1|6657.3|6660.2|6657.4|6659.2|6656.4|18
1619797060000|2021-04-30 15:37:40|6661.2|6658.4|6660.7|6657.9|6662.1|6659.3|6660.2|6657.4|59
1619797070000|2021-04-30 15:37:50|6660.2|6657.4|6660.6|6657.8|6660.7|6657.9|6660.2|6657.4|5
1619797080000|2021-04-30 15:38:00|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6659.2|6656.4|5
1619797090000|2021-04-30 15:38:10|6659.7|6656.9|6659.2|6656.4|6660.1|6657.3|6659.2|6656.4|27
1619797100000|2021-04-30 15:38:20|6658.7|6655.9|6660.2|6657.4|6660.2|6657.4|6658.7|6655.9|15
1619797110000|2021-04-30 15:38:30|6659.7|6656.9|6660.7|6657.9|6660.7|6657.9|6659.2|6656.4|10
1619797120000|2021-04-30 15:38:40|6661.1|6658.3|6662.2|6659.4|6662.2|6659.4|6661.1|6658.3|6
1619797130000|2021-04-30 15:38:50|6663.7|6660.9|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|46
1619797140000|2021-04-30 15:39:00|6665.2|6662.4|6660.7|6657.9|6665.2|6662.4|6660.2|6657.4|21
1619797150000|2021-04-30 15:39:10|6660.2|6657.4|6660.6|6657.8|6660.6|6657.8|6660.2|6657.4|1
1619797160000|2021-04-30 15:39:20|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6659.7|6656.9|12
1619797170000|2021-04-30 15:39:30|6660.7|6657.9|6661.2|6658.4|6661.2|6658.4|6660.2|6657.4|16
1619797180000|2021-04-30 15:39:40|6660.7|6657.9|6661.2|6658.4|6661.6|6658.8|6660.7|6657.9|13
1619797190000|2021-04-30 15:39:50|6660.7|6657.9|6663.2|6660.4|6663.2|6660.4|6660.2|6657.4|26
1619797200000|2021-04-30 15:40:00|6662.7|6659.9|6661.7|6658.9|6663.2|6660.4|6661.2|6658.4|38
1619797210000|2021-04-30 15:40:10|6662.2|6659.4|6661.2|6658.4|6662.2|6659.4|6661.2|6658.4|45
1619797220000|2021-04-30 15:40:20|6661.1|6658.3|6658.2|6655.4|6661.2|6658.4|6657.2|6654.4|93
1619797230000|2021-04-30 15:40:30|6658.7|6655.9|6658.2|6655.4|6659.1|6656.3|6658.2|6655.4|37
1619797240000|2021-04-30 15:40:40|6658.6|6655.8|6658.2|6655.4|6658.6|6655.8|6657.2|6654.4|22
1619797250000|2021-04-30 15:40:50|6657.7|6654.9|6658.2|6655.4|6658.2|6655.4|6657.2|6654.4|6
1619797260000|2021-04-30 15:41:00|6658.7|6655.9|6658.7|6655.9|6659.2|6656.4|6658.2|6655.4|24
1619797270000|2021-04-30 15:41:10|6659.1|6656.3|6661.2|6658.4|6662.2|6659.4|6659.1|6656.3|38
1619797280000|2021-04-30 15:41:20|6660.7|6657.9|6661.1|6658.3|6662.1|6659.3|6660.7|6657.9|9
1619797290000|2021-04-30 15:41:30|6660.6|6657.8|6662.6|6659.8|6663.1|6660.3|6660.6|6657.8|76
1619797300000|2021-04-30 15:41:40|6663.1|6660.3|6664.2|6661.4|6665.1|6662.3|6663.1|6660.3|16
1619797310000|2021-04-30 15:41:50|6664.1|6661.3|6662.1|6659.3|6664.1|6661.3|6662.1|6659.3|12
1619797320000|2021-04-30 15:42:00|6662.2|6659.4|6662.6|6659.8|6663.1|6660.3|6662.1|6659.3|19
1619797330000|2021-04-30 15:42:10|6662.1|6659.3|6660.1|6657.3|6662.1|6659.3|6660.1|6657.3|11
1619797340000|2021-04-30 15:42:20|6659.6|6656.8|6663.1|6660.3|6663.1|6660.3|6659.1|6656.3|196
1619797350000|2021-04-30 15:42:30|6663.6|6660.8|6664.2|6661.4|6664.6|6661.8|6663.1|6660.3|45
1619797360000|2021-04-30 15:42:40|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6664.1|6661.3|14
1619797370000|2021-04-30 15:42:50|6662.6|6659.8|6664.1|6661.3|6664.6|6661.8|6662.6|6659.8|60
1619797380000|2021-04-30 15:43:00|||||||||1
1619797390000|2021-04-30 15:43:10|6663.7|6660.9|6662.1|6659.3|6666.1|6663.3|6662.1|6659.3|136
1619797400000|2021-04-30 15:43:20|6662.7|6659.9|6664.6|6661.8|6665.1|6662.3|6662.1|6659.3|683
1619797410000|2021-04-30 15:43:30|6664.1|6661.3|6666.6|6663.8|6668|6665.2|6664.1|6661.3|72
1619797420000|2021-04-30 15:43:40|6667.1|6664.3|6669.1|6666.3|6669.1|6666.3|6666.6|6663.8|40
1619797430000|2021-04-30 15:43:50|6669.6|6666.8|6671.1|6668.3|6671.1|6668.3|6666.1|6663.3|239
1619797440000|2021-04-30 15:44:00|6670.6|6667.8|6674.1|6671.3|6675.1|6672.3|6670.6|6667.8|285
1619797450000|2021-04-30 15:44:10|6674.6|6671.8|6674.1|6671.3|6675.1|6672.3|6674.1|6671.3|189
1619797460000|2021-04-30 15:44:20|6671.1|6668.3|6672.1|6669.3|6673.1|6670.3|6671.1|6668.3|122
1619797470000|2021-04-30 15:44:30|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6670.6|6667.8|70
1619797480000|2021-04-30 15:44:40|6670.1|6667.3|6670.1|6667.3|6671.6|6668.8|6669.6|6666.8|111
1619797490000|2021-04-30 15:44:50|6672.2|6662.2|6665.6|6662.8|6672.2|6665.8|6664.1|6661.3|253
1619797500000|2021-04-30 15:45:00|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6663.6|6660.8|30
1619797510000|2021-04-30 15:45:10|6664.6|6661.8|6665.6|6662.8|6666.1|6663.3|6664.1|6661.3|35
1619797520000|2021-04-30 15:45:20|6666.1|6663.3|6662.1|6659.3|6666.1|6663.3|6661.1|6658.3|55
1619797530000|2021-04-30 15:45:30|6662.6|6659.8|6661.1|6658.3|6663.1|6660.3|6661.1|6658.3|56
1619797540000|2021-04-30 15:45:40|6661.6|6658.8|6662.6|6659.8|6662.6|6659.8|6661.1|6658.3|3
1619797550000|2021-04-30 15:45:50|6662.1|6659.3|6665.1|6662.3|6665.6|6662.8|6662.1|6659.3|20
1619797560000|2021-04-30 15:46:00|6665.6|6662.8|6665.1|6662.3|6665.6|6662.8|6665.1|6662.3|2
1619797570000|2021-04-30 15:46:10|6664.6|6661.8|6661.1|6658.3|6665.1|6662.3|6661.1|6658.3|36
1619797580000|2021-04-30 15:46:20|6662.1|6659.3|6661.1|6658.3|6662.1|6659.3|6660.1|6657.3|42
1619797590000|2021-04-30 15:46:30|6660.6|6657.8|6661.1|6658.3|6661.1|6658.3|6660.1|6657.3|12
1619797600000|2021-04-30 15:46:40|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.1|6657.3|11
1619797610000|2021-04-30 15:46:50|6661.1|6658.3|6662.1|6659.3|6662.1|6659.3|6660.6|6657.8|11
1619797620000|2021-04-30 15:47:00|6661.1|6658.3|6659.1|6656.3|6661.6|6658.8|6659.1|6656.3|42
1619797630000|2021-04-30 15:47:10|6659.6|6656.8|6662.1|6659.3|6662.1|6659.3|6659.6|6656.8|12
1619797640000|2021-04-30 15:47:20|6662.6|6659.8|6665.1|6662.3|6666.6|6663.8|6662.6|6659.8|18
1619797650000|2021-04-30 15:47:30|6664.1|6661.3|6664.6|6661.8|6664.6|6661.8|6663.6|6660.8|14
1619797660000|2021-04-30 15:47:40|6664.1|6661.3|6663.6|6660.8|6665.1|6662.3|6663.6|6660.8|5
1619797670000|2021-04-30 15:47:50|6664.6|6661.8|6664.6|6661.8|6665.1|6662.3|6664.1|6661.3|24
1619797680000|2021-04-30 15:48:00|6665.1|6662.3|6668.6|6665.8|6670.6|6667.8|6665.1|6662.3|36
1619797690000|2021-04-30 15:48:10|6668.1|6665.3|6665.1|6662.3|6668.6|6665.8|6665.1|6662.3|13
1619797700000|2021-04-30 15:48:20|6665.6|6662.8|6664.6|6661.8|6665.6|6662.8|6664.1|6661.3|17
1619797710000|2021-04-30 15:48:30|6665.1|6662.3|6664.1|6661.3|6665.6|6662.8|6664.1|6661.3|3
1619797720000|2021-04-30 15:48:40|6665.1|6662.3|6665.1|6662.3|6665.6|6662.8|6664.6|6661.8|12
1619797730000|2021-04-30 15:48:50|6665.6|6662.8|6665.6|6662.8|6666|6663.2|6664.6|6661.8|18
1619797740000|2021-04-30 15:49:00|6665.1|6662.3|6665.1|6662.3|6666.1|6663.3|6665.1|6662.3|12
1619797750000|2021-04-30 15:49:10|6664.6|6661.8|6663.6|6660.8|6664.6|6661.8|6661.6|6658.8|27
1619797760000|2021-04-30 15:49:20|6664.1|6661.3|6665.6|6662.8|6666.1|6663.3|6663.1|6660.3|49
1619797770000|2021-04-30 15:49:30|6666.1|6663.3|6666.6|6663.8|6666.6|6663.8|6665.6|6662.8|1
1619797780000|2021-04-30 15:49:40|6667|6664.2|6665.6|6662.8|6667.5|6664.7|6665.6|6662.8|5
1619797790000|2021-04-30 15:49:50|6665.5|6662.7|6661.6|6658.8|6665.5|6662.7|6661.1|6658.3|133
1619797800000|2021-04-30 15:50:00|6661.1|6658.3|6662.1|6659.3|6662.6|6659.8|6660.1|6657.3|40
1619797810000|2021-04-30 15:50:10|6662.6|6659.8|6660.6|6657.8|6662.6|6659.8|6660.6|6657.8|34
1619797820000|2021-04-30 15:50:20|6661.1|6658.3|6660.1|6657.3|6661.1|6658.3|6659.6|6656.8|7
1619797830000|2021-04-30 15:50:30|6659.1|6656.3|6659.1|6656.3|6660.1|6657.3|6657.2|6654.4|63
1619797840000|2021-04-30 15:50:40|6659.6|6656.8|6659.1|6656.3|6659.6|6656.8|6659.1|6656.3|3
1619797850000|2021-04-30 15:50:50|6660|6657.2|6657.1|6654.3|6660.1|6657.3|6657.1|6654.3|182
1619797860000|2021-04-30 15:51:00|6658.1|6655.3|6657.2|6654.4|6659.1|6656.3|6657.2|6654.4|17
1619797870000|2021-04-30 15:51:10|6657.6|6654.8|6656.1|6653.3|6657.6|6654.8|6655.1|6652.3|537
1619797880000|2021-04-30 15:51:20|6657.1|6654.3|6658.2|6655.4|6658.6|6655.8|6657.1|6654.3|137
1619797890000|2021-04-30 15:51:30|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|0
1619797900000|2021-04-30 15:51:40|6657.6|6654.8|6656.7|6653.9|6658.1|6655.3|6656.7|6653.9|11
1619797910000|2021-04-30 15:51:50|6656.2|6653.4|6656.2|6653.4|6656.7|6653.9|6656.1|6653.3|6
1619797920000|2021-04-30 15:52:00|6656.7|6653.9|6657.6|6654.8|6657.6|6654.8|6655.7|6652.9|18
1619797930000|2021-04-30 15:52:10|6657.1|6654.3|6655.7|6652.9|6657.1|6654.3|6655.7|6652.9|1
1619797940000|2021-04-30 15:52:20|6655.1|6652.3|6655.1|6652.3|6656.1|6653.3|6655.1|6652.3|29
1619797950000|2021-04-30 15:52:30|||||||||54
1619797960000|2021-04-30 15:52:40|6655.2|6652.4|6656.7|6653.9|6656.7|6653.9|6655.2|6652.4|26
1619797970000|2021-04-30 15:52:50|6655.2|6652.4|6656.1|6653.3|6656.1|6653.3|6655.2|6652.4|12
1619797980000|2021-04-30 15:53:00|6656.2|6653.4|6655.6|6652.8|6656.7|6653.9|6655.2|6652.4|11
1619797990000|2021-04-30 15:53:10|6655.1|6652.3|6655.6|6652.8|6655.6|6652.8|6655.1|6652.3|1
1619798000000|2021-04-30 15:53:20|6655.1|6652.3|6657.7|6654.9|6657.7|6654.9|6655.1|6652.3|27
1619798010000|2021-04-30 15:53:30|6657.6|6654.8|6656.1|6653.3|6657.7|6654.9|6656.1|6653.3|15
1619798020000|2021-04-30 15:53:40|6655.6|6652.8|6655.2|6652.4|6656.1|6653.3|6655.1|6652.3|2
1619798030000|2021-04-30 15:53:50|6656.6|6653.8|6657.6|6654.8|6657.6|6654.8|6656.1|6653.3|24
1619798040000|2021-04-30 15:54:00|6657.2|6654.4|6656.6|6653.8|6657.6|6654.8|6656.1|6653.3|15
1619798050000|2021-04-30 15:54:10|6656.1|6653.3|6656.6|6653.8|6657.1|6654.3|6656.1|6653.3|9
1619798060000|2021-04-30 15:54:20|6657.1|6654.3|6656.6|6653.8|6657.1|6654.3|6656.6|6653.8|2
1619798070000|2021-04-30 15:54:30|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6655.2|6652.4|16
1619798080000|2021-04-30 15:54:40|6655.7|6652.9|6658.1|6655.3|6658.1|6655.3|6655.6|6652.8|46
1619798090000|2021-04-30 15:54:50|6658.6|6655.8|6657.6|6654.8|6658.6|6655.8|6657.1|6654.3|110
1619798100000|2021-04-30 15:55:00|6658.1|6655.3|6657.1|6654.3|6659.1|6656.3|6657.1|6654.3|22
1619798110000|2021-04-30 15:55:10|6656.2|6653.4|6655.1|6652.3|6656.2|6653.4|6655.1|6652.3|7
1619798120000|2021-04-30 15:55:20|6654.1|6651.3|6655.1|6652.3|6655.1|6652.3|6653.2|6650.4|202
1619798130000|2021-04-30 15:55:30|6654.6|6651.8|6654.1|6651.3|6654.6|6651.8|6653.7|6650.9|17
1619798140000|2021-04-30 15:55:40|6653.7|6650.9|6653.7|6650.9|6654.1|6651.3|6653.7|6650.9|2
1619798150000|2021-04-30 15:55:50|6653.6|6650.8|6654.1|6651.3|6654.6|6651.8|6653.6|6650.8|85
1619798160000|2021-04-30 15:56:00|6653.2|6650.4|6652.1|6649.3|6653.2|6650.4|6650.6|6647.8|52
1619798170000|2021-04-30 15:56:10|6651.7|6648.9|6653.1|6650.3|6653.1|6650.3|6651.1|6648.3|13
1619798180000|2021-04-30 15:56:20|6654.1|6651.3|6652.1|6649.3|6654.1|6651.3|6650.2|6647.4|59
1619798190000|2021-04-30 15:56:30|6651.7|6648.9|6652.6|6649.8|6653.1|6650.3|6651.7|6648.9|15
1619798200000|2021-04-30 15:56:40|6653.1|6650.3|6653.1|6650.3|6654.1|6651.3|6652.6|6649.8|35
1619798210000|2021-04-30 15:56:50|6652.7|6649.9|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|6
1619798220000|2021-04-30 15:57:00|6652.6|6649.8|6653.2|6650.4|6653.2|6650.4|6652.6|6649.8|3
1619798230000|2021-04-30 15:57:10|||||||||6
1619798240000|2021-04-30 15:57:20|6652.7|6649.9|6652.7|6649.9|6653.1|6650.3|6652.7|6649.9|6
1619798250000|2021-04-30 15:57:30|6653.1|6650.3|6651.1|6648.3|6653.1|6650.3|6651.1|6648.3|21
1619798260000|2021-04-30 15:57:40|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6648.1|6645.3|126
1619798270000|2021-04-30 15:57:50|6649.7|6646.9|6651.2|6648.4|6652.6|6649.8|6649.7|6646.9|17
1619798280000|2021-04-30 15:58:00|6652.1|6649.3|6651.1|6648.3|6652.1|6649.3|6650.2|6647.4|24
1619798290000|2021-04-30 15:58:10|6651.6|6648.8|6650.2|6647.4|6652.1|6649.3|6650.2|6647.4|42
1619798300000|2021-04-30 15:58:20|6650.1|6647.3|6650.1|6647.3|6650.6|6647.8|6650.1|6647.3|5
1619798310000|2021-04-30 15:58:30|||||||||11
1619798320000|2021-04-30 15:58:40|6649.2|6646.4|6649.1|6646.3|6649.6|6646.8|6649.1|6646.3|11
1619798330000|2021-04-30 15:58:50|6648.7|6645.9|6649.1|6646.3|6649.1|6646.3|6648.7|6645.9|0
1619798340000|2021-04-30 15:59:00|6648.7|6645.9|6648.1|6645.3|6649.1|6646.3|6648.1|6645.3|29
1619798350000|2021-04-30 15:59:10|6648.2|6645.4|6649.1|6646.3|6649.1|6646.3|6648.2|6645.4|3
1619798360000|2021-04-30 15:59:20|6649.2|6646.4|6650.1|6647.3|6650.1|6647.3|6649.2|6646.4|10
1619798370000|2021-04-30 15:59:30|6650.2|6647.4|6652.1|6649.3|6652.1|6649.3|6650.2|6647.4|15
1619798380000|2021-04-30 15:59:40|6651.6|6648.8|6651.2|6648.4|6652.1|6649.3|6651.2|6648.4|5
1619798390000|2021-04-30 15:59:50|6650.2|6647.4|6650.1|6647.3|6650.6|6647.8|6650.1|6647.3|2
1619798400000|2021-04-30 16:00:00|6650.6|6647.8|6652.1|6649.3|6652.6|6649.8|6650.6|6647.8|17
1619798410000|2021-04-30 16:00:10|6651.7|6648.9|6651.1|6648.3|6652.1|6649.3|6650.1|6647.3|20
1619798420000|2021-04-30 16:00:20|6651.6|6648.8|6650.2|6647.4|6651.6|6648.8|6650.1|6647.3|23
1619798430000|2021-04-30 16:00:30|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6649.2|6646.4|3
1619798440000|2021-04-30 16:00:40|6649.6|6646.8|6650.6|6647.8|6650.7|6647.9|6649.2|6646.4|24
1619798450000|2021-04-30 16:00:50|6651.1|6648.3|6651.7|6648.9|6652.1|6649.3|6650.7|6647.9|9
1619798460000|2021-04-30 16:01:00|6652.6|6649.8|6652.2|6649.4|6652.6|6649.8|6652.2|6649.4|7
1619798470000|2021-04-30 16:01:10|||||||||2
1619798480000|2021-04-30 16:01:20|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|3
1619798490000|2021-04-30 16:01:30|6652.2|6649.4|6652.6|6649.8|6652.6|6649.8|6652.2|6649.4|6
1619798500000|2021-04-30 16:01:40|6652.2|6649.4|6661.1|6658.3|6662|6659.2|6652.2|6649.4|1053
1619798510000|2021-04-30 16:01:50|6660.1|6657.3|6665.6|6662.8|6667.1|6664.3|6660.1|6657.3|321
1619798520000|2021-04-30 16:02:00|6665.1|6662.3|6661.6|6658.8|6665.1|6662.3|6661.1|6658.3|74
1619798530000|2021-04-30 16:02:10|6662|6659.2|6662.6|6659.8|6663.1|6660.3|6662|6659.2|3
1619798540000|2021-04-30 16:02:20|6662.1|6659.3|6662.1|6659.3|6663.1|6660.3|6661.6|6658.8|14
1619798550000|2021-04-30 16:02:30|6661.6|6658.8|6663.6|6660.8|6664.1|6661.3|6661.1|6658.3|135
1619798560000|2021-04-30 16:02:40|6663.1|6660.3|6663|6660.2|6663.1|6660.3|6662.1|6659.3|75
1619798570000|2021-04-30 16:02:50|6662.6|6659.8|6664.1|6661.3|6664.1|6661.3|6662.6|6659.8|7
1619798580000|2021-04-30 16:03:00|6663.6|6660.8|6665.1|6662.3|6665.1|6662.3|6662.1|6659.3|126
1619798590000|2021-04-30 16:03:10|6665.5|6662.7|6661.6|6658.8|6666.1|6663.3|6661.2|6658.4|98
1619798600000|2021-04-30 16:03:20|6661.1|6658.3|6662.1|6659.3|6662.1|6659.3|6660.6|6657.8|9
1619798610000|2021-04-30 16:03:30|6662.5|6659.7|6662.6|6659.8|6663|6660.2|6662.5|6659.7|4
1619798620000|2021-04-30 16:03:40|6663|6660.2|6662.1|6659.3|6663|6660.2|6662.1|6659.3|5
1619798630000|2021-04-30 16:03:50|6662.6|6659.8|6662.1|6659.3|6662.6|6659.8|6662.1|6659.3|36
1619798640000|2021-04-30 16:04:00|6662.5|6659.7|6664.5|6661.7|6665|6662.2|6662.1|6659.3|13
1619798650000|2021-04-30 16:04:10|6665.1|6662.3|6665.1|6662.3|6666|6663.2|6665.1|6662.3|9
1619798660000|2021-04-30 16:04:20|6665.5|6662.7|6665.5|6662.7|6666.5|6663.7|6665.1|6662.3|17
1619798670000|2021-04-30 16:04:30|6665.1|6662.3|6662.6|6659.8|6665.5|6662.7|6662.6|6659.8|24
1619798680000|2021-04-30 16:04:40|6662.5|6659.7|6663|6660.2|6663|6660.2|6662.1|6659.3|2
1619798690000|2021-04-30 16:04:50|6662.5|6659.7|6663.1|6660.3|6663.1|6660.3|6662.1|6659.3|11
1619798700000|2021-04-30 16:05:00|6664.5|6661.7|6662.5|6659.7|6664.5|6661.7|6662.5|6659.7|22
1619798710000|2021-04-30 16:05:10|6662.1|6659.3|6661|6658.2|6662.1|6659.3|6660.5|6657.7|11
1619798720000|2021-04-30 16:05:20|6660.6|6657.8|6661|6658.2|6661|6658.2|6660.6|6657.8|2
1619798730000|2021-04-30 16:05:30|6662|6659.2|6662|6659.2|6662.5|6659.7|6661.1|6658.3|29
1619798740000|2021-04-30 16:05:40|6661.6|6658.8|6661.6|6658.8|6662|6659.2|6661.5|6658.7|0
1619798750000|2021-04-30 16:05:50|6662|6659.2|6661.1|6658.3|6662|6659.2|6661.1|6658.3|7
1619798760000|2021-04-30 16:06:00|6662|6659.2|6662|6659.2|6662|6659.2|6661.6|6658.8|10
1619798770000|2021-04-30 16:06:10|6663|6660.2|6664.1|6661.3|6664.1|6661.3|6662.5|6659.7|11
1619798780000|2021-04-30 16:06:20|6663.6|6660.8|6667.1|6664.3|6667.5|6664.7|6663.6|6660.8|12
1619798790000|2021-04-30 16:06:30|6667|6664.2|6669.1|6666.3|6669.1|6666.3|6667|6664.2|49
1619798800000|2021-04-30 16:06:40|6670.1|6667.3|6670|6667.2|6670.1|6667.3|6669.5|6666.7|16
1619798810000|2021-04-30 16:06:50|6669.5|6666.7|6667.5|6664.7|6669.5|6666.7|6667.1|6664.3|20
1619798820000|2021-04-30 16:07:00|6667.6|6664.8|6669|6666.2|6669|6666.2|6667.6|6664.8|27
1619798830000|2021-04-30 16:07:10|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668|6665.2|20
1619798840000|2021-04-30 16:07:20|6669.1|6666.3|6669.5|6666.7|6670|6667.2|6669|6666.2|30
1619798850000|2021-04-30 16:07:30|6669.1|6666.3|6669.5|6666.7|6670|6667.2|6668.1|6665.3|19
1619798860000|2021-04-30 16:07:40|6670|6667.2|6670.5|6667.7|6671.1|6668.3|6670|6667.2|11
1619798870000|2021-04-30 16:07:50|6671|6668.2|6670.1|6667.3|6671.1|6668.3|6670.1|6667.3|6
1619798880000|2021-04-30 16:08:00|6671.1|6668.3|6673|6670.2|6673|6670.2|6671.1|6668.3|52
1619798890000|2021-04-30 16:08:10|6673.1|6670.3|6671.5|6668.7|6673.1|6670.3|6671.5|6668.7|17
1619798900000|2021-04-30 16:08:20|6671.1|6668.3|6668.6|6665.8|6671.5|6668.7|6668.1|6665.3|242
1619798910000|2021-04-30 16:08:30|6669|6666.2|6671.1|6668.3|6671.1|6668.3|6669|6666.2|10
1619798920000|2021-04-30 16:08:40|6672|6669.2|6671.1|6668.3|6672|6669.2|6670.5|6667.7|6
1619798930000|2021-04-30 16:08:50|6670.6|6667.8|6670.1|6667.3|6671.1|6668.3|6669.6|6666.8|10
1619798940000|2021-04-30 16:09:00|6669.5|6666.7|6670.1|6667.3|6671|6668.2|6669.5|6666.7|15
1619798950000|2021-04-30 16:09:10|6669.6|6666.8|6669.1|6666.3|6669.6|6666.8|6669.1|6666.3|7
1619798960000|2021-04-30 16:09:20|6668.1|6665.3|6669.1|6666.3|6669.1|6666.3|6668.1|6665.3|17
1619798970000|2021-04-30 16:09:30|6668.1|6665.3|6667.6|6664.8|6668.1|6665.3|6667.6|6664.8|14
1619798980000|2021-04-30 16:09:40|6668.1|6665.3|6668.6|6665.8|6669|6666.2|6667.6|6664.8|23
1619798990000|2021-04-30 16:09:50|6669|6666.2|6669.1|6666.3|6669.1|6666.3|6669|6666.2|3
1619799000000|2021-04-30 16:10:00|6670.5|6667.7|6669.1|6666.3|6671|6668.2|6668.6|6665.8|19
1619799010000|2021-04-30 16:10:10|6668.6|6665.8|6668.1|6665.3|6669|6666.2|6668.1|6665.3|26
1619799020000|2021-04-30 16:10:20|6668.6|6665.8|6667.6|6664.8|6668.6|6665.8|6667.6|6664.8|2
1619799030000|2021-04-30 16:10:30|6667.5|6664.7|6667.1|6664.3|6667.6|6664.8|6667.1|6664.3|13
1619799040000|2021-04-30 16:10:40|6667.6|6664.8|6667.6|6664.8|6668|6665.2|6667.1|6664.3|20
1619799050000|2021-04-30 16:10:50|6667.1|6664.3|6665.6|6662.8|6668.1|6665.3|6665.1|6662.3|22
1619799060000|2021-04-30 16:11:00|6666|6663.2|6667|6664.2|6667|6664.2|6664.1|6661.3|78
1619799070000|2021-04-30 16:11:10|6667.5|6664.7|6667.1|6664.3|6667.6|6664.8|6667.1|6664.3|2
1619799080000|2021-04-30 16:11:20|||||||||1
1619799090000|2021-04-30 16:11:30|6666.6|6663.8|6666.1|6663.3|6666.6|6663.8|6666.1|6663.3|10
1619799100000|2021-04-30 16:11:40|6665.1|6662.3|6665.1|6662.3|6665.6|6662.8|6664.6|6661.8|1
1619799110000|2021-04-30 16:11:50|6665|6662.2|6664.6|6661.8|6665.1|6662.3|6664.1|6661.3|29
1619799120000|2021-04-30 16:12:00|6664.1|6661.3|6666.1|6663.3|6667.1|6664.3|6664.1|6661.3|17
1619799130000|2021-04-30 16:12:10|6666.6|6663.8|6665.6|6662.8|6666.6|6663.8|6665.6|6662.8|1
1619799150000|2021-04-30 16:12:30|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6665.1|6662.3|6
1619799160000|2021-04-30 16:12:40|6665.6|6662.8|6665.6|6662.8|6666.1|6663.3|6665.6|6662.8|10
1619799170000|2021-04-30 16:12:50|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6664.1|6661.3|6
1619799180000|2021-04-30 16:13:00|6663.6|6660.8|6663.1|6660.3|6664.1|6661.3|6662.1|6659.3|33
1619799190000|2021-04-30 16:13:10|6664.1|6661.3|6663.6|6660.8|6664.1|6661.3|6663.6|6660.8|13
1619799200000|2021-04-30 16:13:20|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6662.1|6659.3|47
1619799210000|2021-04-30 16:13:30|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|3
1619799220000|2021-04-30 16:13:40|6663.1|6660.3|6662.1|6659.3|6664|6661.2|6662.1|6659.3|4
1619799230000|2021-04-30 16:13:50|6662.6|6659.8|6662.1|6659.3|6662.6|6659.8|6662.1|6659.3|2
1619799240000|2021-04-30 16:14:00|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|10
1619799250000|2021-04-30 16:14:10|6661.6|6658.8|6662.1|6659.3|6662.1|6659.3|6661.6|6658.8|6
1619799260000|2021-04-30 16:14:20|6663|6660.2|6663.1|6660.3|6663.6|6660.8|6663|6660.2|10
1619799280000|2021-04-30 16:14:40|6662.6|6659.8|6661.6|6658.8|6662.6|6659.8|6661.6|6658.8|13
1619799290000|2021-04-30 16:14:50|6662.1|6659.3|6662.6|6659.8|6662.6|6659.8|6661.1|6658.3|13
1619799300000|2021-04-30 16:15:00|6663|6660.2|6662.5|6659.7|6663|6660.2|6662.1|6659.3|7
1619799310000|2021-04-30 16:15:10|6662|6659.2|6660.1|6657.3|6662|6659.2|6660.1|6657.3|22
1619799320000|2021-04-30 16:15:20|6659.5|6656.7|6658.1|6655.3|6659.5|6656.7|6657.1|6654.3|32
1619799330000|2021-04-30 16:15:30|6658|6655.2|6658|6655.2|6658|6655.2|6657.5|6654.7|3
1619799340000|2021-04-30 16:15:40|6657.6|6654.8|6656.6|6653.8|6657.6|6654.8|6656.5|6653.7|11
1619799350000|2021-04-30 16:15:50|6656.5|6653.7|6657|6654.2|6657|6654.2|6656.5|6653.7|7
1619799360000|2021-04-30 16:16:00|6658|6655.2|6658.1|6655.3|6659|6656.2|6658|6655.2|27
1619799370000|2021-04-30 16:16:10|6657.5|6654.7|6658|6655.2|6658|6655.2|6657.5|6654.7|2
1619799380000|2021-04-30 16:16:20|6657|6654.2|6657.5|6654.7|6657.5|6654.7|6657|6654.2|15
1619799390000|2021-04-30 16:16:30|6657.1|6654.3|6657.5|6654.7|6657.5|6654.7|6657|6654.2|0
1619799400000|2021-04-30 16:16:40|6657.1|6654.3|6655.5|6652.7|6657.1|6654.3|6655|6652.2|18
1619799410000|2021-04-30 16:16:50|6656|6653.2|6656.5|6653.7|6657|6654.2|6656|6653.2|2
1619799420000|2021-04-30 16:17:00|6657|6654.2|6658|6655.2|6658|6655.2|6656|6653.2|113
1619799430000|2021-04-30 16:17:10|6657.5|6654.7|6657.5|6654.7|6658|6655.2|6657.1|6654.3|48
1619799440000|2021-04-30 16:17:20|6657.1|6654.3|6658|6655.2|6658|6655.2|6657.1|6654.3|13
1619799450000|2021-04-30 16:17:30|||||||||3
1619799460000|2021-04-30 16:17:40|6657.1|6654.3|6659|6656.2|6659.5|6656.7|6657.1|6654.3|14
1619799470000|2021-04-30 16:17:50|6659.5|6656.7|6662.5|6659.7|6662.5|6659.7|6659.1|6656.3|101
1619799480000|2021-04-30 16:18:00|6663|6660.2|6663|6660.2|6663|6660.2|6662|6659.2|6
1619799490000|2021-04-30 16:18:10|6662.1|6659.3|6661|6658.2|6662.1|6659.3|6661|6658.2|46
1619799500000|2021-04-30 16:18:20|6661.5|6658.7|6662|6659.2|6662.1|6659.3|6661.5|6658.7|14
1619799510000|2021-04-30 16:18:30|6661.6|6658.8|6661.5|6658.7|6662|6659.2|6661.5|6658.7|36
1619799520000|2021-04-30 16:18:40|6662|6659.2|6661|6658.2|6662|6659.2|6661|6658.2|5
1619799530000|2021-04-30 16:18:50|6660.6|6657.8|6661|6658.2|6661|6658.2|6660.1|6657.3|8
1619799540000|2021-04-30 16:19:00|6660.1|6657.3|6661|6658.2|6661|6658.2|6658.6|6655.8|34
1619799550000|2021-04-30 16:19:10|||||||||1
1619799570000|2021-04-30 16:19:30|||||||||2
1619799580000|2021-04-30 16:19:40|6660|6657.2|6660|6657.2|6660|6657.2|6659.6|6656.8|6
1619799590000|2021-04-30 16:19:50|6659.6|6656.8|6660|6657.2|6660|6657.2|6659.6|6656.8|3
1619799600000|2021-04-30 16:20:00|6659.6|6656.8|6660|6657.2|6660|6657.2|6659.6|6656.8|11
1619799610000|2021-04-30 16:20:10|6659.6|6656.8|6658|6655.2|6659.6|6656.8|6658|6655.2|2
1619799620000|2021-04-30 16:20:20|6658.1|6655.3|6659|6656.2|6659.5|6656.7|6658.1|6655.3|13
1619799630000|2021-04-30 16:20:30|6659.1|6656.3|6660|6657.2|6660|6657.2|6659.1|6656.3|8
1619799640000|2021-04-30 16:20:40|6659.6|6656.8|6659|6656.2|6659.6|6656.8|6659|6656.2|23
1619799650000|2021-04-30 16:20:50|6659.6|6656.8|6659|6656.2|6659.6|6656.8|6659|6656.2|39
1619799660000|2021-04-30 16:21:00|6659.1|6656.3|6661|6658.2|6661|6658.2|6659.1|6656.3|19
1619799670000|2021-04-30 16:21:10|6661.1|6658.3|6661.5|6658.7|6662|6659.2|6661.1|6658.3|21
1619799680000|2021-04-30 16:21:20|6660.6|6657.8|6661|6658.2|6661|6658.2|6659.6|6656.8|39
1619799690000|2021-04-30 16:21:30|6661.5|6658.7|6661|6658.2|6662|6659.2|6661|6658.2|44
1619799700000|2021-04-30 16:21:40|6660.5|6657.7|6660.6|6657.8|6661|6658.2|6660.5|6657.7|11
1619799710000|2021-04-30 16:21:50|6660.1|6657.3|6661.5|6658.7|6661.5|6658.7|6660.1|6657.3|40
1619799720000|2021-04-30 16:22:00|6661|6658.2|6661|6658.2|6661|6658.2|6661|6658.2|2
1619799730000|2021-04-30 16:22:10|6661.1|6658.3|6662|6659.2|6662|6659.2|6661.1|6658.3|5
1619799740000|2021-04-30 16:22:20|6663|6660.2|6666.1|6663.3|6667|6664.2|6663|6660.2|83
1619799750000|2021-04-30 16:22:30|6666|6663.2|6665.5|6662.7|6666|6663.2|6665|6662.2|7
1619799760000|2021-04-30 16:22:40|6665.6|6662.8|6665.5|6662.7|6665.6|6662.8|6665.5|6662.7|27
1619799770000|2021-04-30 16:22:50|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|1
1619799780000|2021-04-30 16:23:00|6665.5|6662.7|6665.1|6662.3|6665.5|6662.7|6663|6660.2|89
1619799790000|2021-04-30 16:23:10|6665|6662.2|6663.5|6660.7|6665|6662.2|6663|6660.2|30
1619799800000|2021-04-30 16:23:20|6663.1|6660.3|6665.5|6662.7|6666|6663.2|6663|6660.2|111
1619799810000|2021-04-30 16:23:30|6665.6|6662.8|6666.5|6663.7|6668|6665.2|6665|6662.2|63
1619799820000|2021-04-30 16:23:40|6667|6664.2|6665.6|6662.8|6667|6664.2|6664.6|6661.8|114
1619799830000|2021-04-30 16:23:50|6665.5|6662.7|6666|6663.2|6666.6|6663.8|6665.5|6662.7|9
1619799840000|2021-04-30 16:24:00|6667|6664.2|6666|6663.2|6667|6664.2|6666|6663.2|15
1619799850000|2021-04-30 16:24:10|6665.6|6662.8|6665.6|6662.8|6666|6663.2|6665|6662.2|15
1619799860000|2021-04-30 16:24:20|6666|6663.2|6667|6664.2|6668|6665.2|6666|6663.2|17
1619799870000|2021-04-30 16:24:30|6667.6|6664.8|6669.5|6666.7|6670|6667.2|6667.6|6664.8|70
1619799880000|2021-04-30 16:24:40|6669|6666.2|6670|6667.2|6670|6667.2|6668.5|6665.7|26
1619799890000|2021-04-30 16:24:50|6671|6668.2|6671.5|6668.7|6672|6669.2|6670.5|6667.7|92
1619799900000|2021-04-30 16:25:00|6671|6668.2|6671|6668.2|6672|6669.2|6670.5|6667.7|67
1619799910000|2021-04-30 16:25:10|6670|6667.2|6670.5|6667.7|6671|6668.2|6670|6667.2|77
1619799920000|2021-04-30 16:25:20|6670|6667.2|6666.1|6663.3|6670|6667.2|6666.1|6663.3|98
1619799930000|2021-04-30 16:25:30|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|6665|6662.2|8
1619799940000|2021-04-30 16:25:40|6666|6663.2|6668|6665.2|6668.5|6665.7|6666|6663.2|107
1619799950000|2021-04-30 16:25:50|6668.1|6665.3|6669|6666.2|6669|6666.2|6668.1|6665.3|6
1619799960000|2021-04-30 16:26:00|6668.5|6665.7|6669|6666.2|6669|6666.2|6668.5|6665.7|11
1619799970000|2021-04-30 16:26:10|6668.5|6665.7|6668.5|6665.7|6669|6666.2|6668.5|6665.7|22
1619799980000|2021-04-30 16:26:20|6669|6666.2|6668|6665.2|6669|6666.2|6668|6665.2|18
1619799990000|2021-04-30 16:26:30|6668.5|6665.7|6668|6665.2|6669|6666.2|6668|6665.2|3
1619800000000|2021-04-30 16:26:40|6668.5|6665.7|6670|6667.2|6670|6667.2|6668.5|6665.7|3
1619800010000|2021-04-30 16:26:50|6669.5|6666.7|6669.5|6666.7|6670|6667.2|6669.5|6666.7|19
1619800020000|2021-04-30 16:27:00|6670|6667.2|6668|6665.2|6670|6667.2|6668|6665.2|10
1619800030000|2021-04-30 16:27:10|6667|6664.2|6667|6664.2|6668|6665.2|6667|6664.2|34
1619800040000|2021-04-30 16:27:20|6667.5|6664.7|6668|6665.2|6668|6665.2|6667.1|6664.3|3
1619800050000|2021-04-30 16:27:30|6667|6664.2|6667.5|6664.7|6668|6665.2|6667|6664.2|8
1619800060000|2021-04-30 16:27:40|6668|6665.2|6669|6666.2|6669|6666.2|6668|6665.2|6
1619800070000|2021-04-30 16:27:50|6669.5|6666.7|6669|6666.2|6669.5|6666.7|6669|6666.2|1
1619800080000|2021-04-30 16:28:00|6668.5|6665.7|6669|6666.2|6669|6666.2|6668.5|6665.7|10
1619800090000|2021-04-30 16:28:10|6668.1|6665.3|6666.5|6663.7|6668.1|6665.3|6666.5|6663.7|10
1619800100000|2021-04-30 16:28:20|6666|6663.2|6667|6664.2|6667|6664.2|6666|6663.2|11
1619800110000|2021-04-30 16:28:30|6668|6665.2|6667|6664.2|6668|6665.2|6667|6664.2|6
1619800120000|2021-04-30 16:28:40|||||||||1
1619800130000|2021-04-30 16:28:50|6666.5|6663.7|6667|6664.2|6667|6664.2|6666|6663.2|5
1619800140000|2021-04-30 16:29:00|||||||||2
1619800150000|2021-04-30 16:29:10|||||||||2
1619800160000|2021-04-30 16:29:20|6668|6665.2|6669.5|6666.7|6669.5|6666.7|6668|6665.2|6
1619800170000|2021-04-30 16:29:30|6670|6667.2|6669|6666.2|6670|6667.2|6669|6666.2|2
1619800180000|2021-04-30 16:29:40|6669.5|6666.7|6669.5|6666.7|6670|6667.2|6669.5|6666.7|6
1619800190000|2021-04-30 16:29:50|6670|6667.2|6669.5|6666.7|6670|6667.2|6669.5|6666.7|26
1619800200000|2021-04-30 16:30:00|6669|6666.2|6668|6665.2|6670|6667.2|6668|6665.2|13
1619800210000|2021-04-30 16:30:10|6667.5|6664.7|6667.5|6664.7|6668|6665.2|6667|6664.2|26
1619800220000|2021-04-30 16:30:20|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|2
1619800230000|2021-04-30 16:30:30|6667.1|6664.3|6667.5|6664.7|6668|6665.2|6667.1|6664.3|8
1619800240000|2021-04-30 16:30:40|6668|6665.2|6668|6665.2|6668|6665.2|6667.5|6664.7|1
1619800250000|2021-04-30 16:30:50|6667.5|6664.7|6667|6664.2|6668|6665.2|6667|6664.2|2
1619800260000|2021-04-30 16:31:00|6667.5|6664.7|6668|6665.2|6668|6665.2|6667.5|6664.7|10
1619800270000|2021-04-30 16:31:10|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6
1619800280000|2021-04-30 16:31:20|6668|6665.2|6668.5|6665.7|6668.5|6665.7|6668|6665.2|4
1619800290000|2021-04-30 16:31:30|6668|6665.2|6668|6665.2|6668|6665.2|6667.5|6664.7|2
1619800300000|2021-04-30 16:31:40|6668.5|6665.7|6668.5|6665.7|6669|6666.2|6668.1|6665.3|4
1619800310000|2021-04-30 16:31:50|6668|6665.2|6668|6665.2|6668.5|6665.7|6668|6665.2|0
1619800320000|2021-04-30 16:32:00|||||||||5
1619800330000|2021-04-30 16:32:10|6668.5|6665.7|6668|6665.2|6668.5|6665.7|6668|6665.2|21
1619800340000|2021-04-30 16:32:20|6667|6664.2|6668|6665.2|6668|6665.2|6667|6664.2|9
1619800350000|2021-04-30 16:32:30|6668.1|6665.3|6669|6666.2|6669|6666.2|6668.1|6665.3|3
1619800360000|2021-04-30 16:32:40|6670|6667.2|6671|6668.2|6672|6669.2|6670|6667.2|47
1619800370000|2021-04-30 16:32:50|6671.1|6668.3|6671|6668.2|6672|6669.2|6671|6668.2|3
1619800380000|2021-04-30 16:33:00|6671.5|6668.7|6673|6670.2|6673.1|6670.3|6671.5|6668.7|20
1619800390000|2021-04-30 16:33:10|6672.5|6669.7|6673|6670.2|6673.1|6670.3|6672|6669.2|3
1619800400000|2021-04-30 16:33:20|6672.6|6669.8|6672.5|6669.7|6673|6670.2|6671.5|6668.7|9
1619800410000|2021-04-30 16:33:30|6673|6670.2|6673.1|6670.3|6673.1|6670.3|6672|6669.2|30
1619800420000|2021-04-30 16:33:40|6672.6|6669.8|6673|6670.2|6673|6670.2|6672|6669.2|2
1619800430000|2021-04-30 16:33:50|6674|6671.2|6674|6671.2|6675|6672.2|6673|6670.2|88
1619800440000|2021-04-30 16:34:00|6673.5|6670.7|6672.6|6669.8|6673.5|6670.7|6672.5|6669.7|9
1619800450000|2021-04-30 16:34:10|6673|6670.2|6678|6675.2|6678|6675.2|6673|6670.2|64
1619800460000|2021-04-30 16:34:20|6677|6674.2|6677.5|6674.7|6677.5|6674.7|6677|6674.2|31
1619800470000|2021-04-30 16:34:30|6677|6674.2|6677|6674.2|6677.5|6674.7|6677|6674.2|2
1619800480000|2021-04-30 16:34:40|6677.5|6674.7|6677.5|6674.7|6679|6676.2|6677|6674.2|19
1619800490000|2021-04-30 16:34:50|6677|6674.2|6679|6676.2|6679|6676.2|6677|6674.2|143
1619800500000|2021-04-30 16:35:00|6680.5|6677.7|6679|6676.2|6680.5|6677.7|6679|6676.2|89
1619800510000|2021-04-30 16:35:10|6678.5|6675.7|6677|6674.2|6679|6676.2|6677|6674.2|95
1619800520000|2021-04-30 16:35:20|6677.5|6674.7|6677.5|6674.7|6678|6675.2|6677|6674.2|22
1619800530000|2021-04-30 16:35:30|6678|6675.2|6678.5|6675.7|6679|6676.2|6678|6675.2|34
1619800540000|2021-04-30 16:35:40|6679|6676.2|6678.5|6675.7|6679|6676.2|6678.5|6675.7|7
1619800550000|2021-04-30 16:35:50|6678|6675.2|6677|6674.2|6678|6675.2|6677|6674.2|56
1619800560000|2021-04-30 16:36:00|6676.5|6673.7|6677|6674.2|6677|6674.2|6676.5|6673.7|7
1619800570000|2021-04-30 16:36:10|||||||||7
1619800580000|2021-04-30 16:36:20|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|3
1619800590000|2021-04-30 16:36:30|6676|6673.2|6676|6673.2|6676|6673.2|6675.5|6672.7|40
1619800600000|2021-04-30 16:36:40|6675.5|6672.7|6673.5|6670.7|6675.5|6672.7|6673|6670.2|53
1619800610000|2021-04-30 16:36:50|6674|6671.2|6674.5|6671.7|6674.9|6672.1|6674|6671.2|5
1619800620000|2021-04-30 16:37:00|6673|6670.2|6674.5|6671.7|6675|6672.2|6673|6670.2|34
1619800630000|2021-04-30 16:37:10|6674|6671.2|6675.5|6672.7|6676|6673.2|6674|6671.2|14
1619800640000|2021-04-30 16:37:20|6675|6672.2|6675|6672.2|6675|6672.2|6675|6672.2|2
1619800650000|2021-04-30 16:37:30|6674.5|6671.7|6674|6671.2|6674.5|6671.7|6673.5|6670.7|7
1619800660000|2021-04-30 16:37:40|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673|6670.2|56
1619800670000|2021-04-30 16:37:50|6674|6671.2|6672.5|6669.7|6674|6671.2|6672|6669.2|6
1619800680000|2021-04-30 16:38:00|6673|6670.2|6674|6671.2|6674|6671.2|6673|6670.2|8
1619800690000|2021-04-30 16:38:10|6675|6672.2|6675.5|6672.7|6676|6673.2|6675|6672.2|19
1619800700000|2021-04-30 16:38:20|6676|6673.2|6677.1|6674.3|6677.5|6674.7|6675|6672.2|36
1619800710000|2021-04-30 16:38:30|6677|6674.2|6678|6675.2|6679|6676.2|6677|6674.2|117
1619800720000|2021-04-30 16:38:40|6678.5|6675.7|6677|6674.2|6678.5|6675.7|6677|6674.2|30
1619800730000|2021-04-30 16:38:50|6678|6675.2|6680|6677.2|6681|6678.2|6678|6675.2|293
1619800740000|2021-04-30 16:39:00|6680.6|6677.8|6681.5|6678.7|6682|6679.2|6680.5|6677.7|139
1619800750000|2021-04-30 16:39:10|6681|6678.2|6681|6678.2|6681|6678.2|6681|6678.2|39
1619800760000|2021-04-30 16:39:20|6680|6677.2|6681.5|6678.7|6682|6679.2|6680|6677.2|53
1619800770000|2021-04-30 16:39:30|6682|6679.2|6681|6678.2|6682|6679.2|6681|6678.2|1
1619800780000|2021-04-30 16:39:40|6681.5|6678.7|6680|6677.2|6681.5|6678.7|6680|6677.2|13
1619800790000|2021-04-30 16:39:50|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|1
1619800800000|2021-04-30 16:40:00|6680|6677.2|6679|6676.2|6680|6677.2|6678.5|6675.7|12
1619800810000|2021-04-30 16:40:10|6679.1|6676.3|6680|6677.2|6680.5|6677.7|6679.1|6676.3|8
1619800820000|2021-04-30 16:40:20|6679.5|6676.7|6679.5|6676.7|6679.5|6676.7|6679.5|6676.7|47
1619800830000|2021-04-30 16:40:30|6679|6676.2|6679|6676.2|6679|6676.2|6679|6676.2|0
1619800840000|2021-04-30 16:40:40|6678.5|6675.7|6678|6675.2|6679|6676.2|6678|6675.2|15
1619800850000|2021-04-30 16:40:50|6677.6|6674.8|6677.5|6674.7|6677.6|6674.8|6676.5|6673.7|8
1619800860000|2021-04-30 16:41:00|6678|6675.2|6679|6676.2|6679|6676.2|6678|6675.2|15
1619800870000|2021-04-30 16:41:10|6679.1|6676.3|6679|6676.2|6680|6677.2|6679|6676.2|25
1619800880000|2021-04-30 16:41:20|||||||||6
1619800890000|2021-04-30 16:41:30|6678.1|6675.3|6678.5|6675.7|6679|6676.2|6678|6675.2|4
1619800900000|2021-04-30 16:41:40|6678|6675.2|6679.5|6676.7|6679.5|6676.7|6678|6675.2|6
1619800910000|2021-04-30 16:41:50|6679|6676.2|6678|6675.2|6679|6676.2|6678|6675.2|12
1619800920000|2021-04-30 16:42:00|6678.5|6675.7|6680|6677.2|6680|6677.2|6678.5|6675.7|9
1619800930000|2021-04-30 16:42:10|6679.1|6676.3|6679.5|6676.7|6679.5|6676.7|6679.1|6676.3|8
1619800940000|2021-04-30 16:42:20|6679|6676.2|6679|6676.2|6679|6676.2|6679|6676.2|1
1619800950000|2021-04-30 16:42:30|6679.5|6676.7|6681|6678.2|6681.5|6678.7|6679.5|6676.7|22
1619800960000|2021-04-30 16:42:40|6681.5|6678.7|6680.5|6677.7|6681.5|6678.7|6680|6677.2|13
1619800970000|2021-04-30 16:42:50|6680|6677.2|6681|6678.2|6681|6678.2|6680|6677.2|0
1619800980000|2021-04-30 16:43:00|6681.9|6679.1|6682.5|6679.7|6683|6680.2|6681.9|6679.1|36
1619800990000|2021-04-30 16:43:10|6683|6680.2|6682.5|6679.7|6683|6680.2|6682.5|6679.7|23
1619801000000|2021-04-30 16:43:20|6683|6680.2|6686|6683.2|6687|6684.2|6683|6680.2|59
1619801010000|2021-04-30 16:43:30|6686.5|6683.7|6686|6683.2|6687|6684.2|6686|6683.2|4
1619801020000|2021-04-30 16:43:40|6685|6682.2|6684.5|6681.7|6685|6682.2|6684.5|6681.7|16
1619801030000|2021-04-30 16:43:50|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|1
1619801040000|2021-04-30 16:44:00|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|21
1619801050000|2021-04-30 16:44:10|6683|6680.2|6686|6683.2|6686|6683.2|6683|6680.2|690
1619801060000|2021-04-30 16:44:20|||||||||3
1619801070000|2021-04-30 16:44:30|6685.5|6682.7|6685|6682.2|6686|6683.2|6685|6682.2|19
1619801080000|2021-04-30 16:44:40|6685.5|6682.7|6684|6681.2|6686|6683.2|6684|6681.2|21
1619801090000|2021-04-30 16:44:50|||||||||4
1619801100000|2021-04-30 16:45:00|6684.5|6681.7|6682.9|6680.1|6684.5|6681.7|6682.9|6680.1|45
1619801110000|2021-04-30 16:45:10|6683|6680.2|6683.5|6680.7|6684|6681.2|6683|6680.2|57
1619801120000|2021-04-30 16:45:20|6683|6680.2|6682.5|6679.7|6683.5|6680.7|6682.5|6679.7|35
1619801130000|2021-04-30 16:45:30|6683|6680.2|6683|6680.2|6683.5|6680.7|6683|6680.2|3
1619801140000|2021-04-30 16:45:40|6683.5|6680.7|6684|6681.2|6685|6682.2|6683.5|6680.7|18
1619801150000|2021-04-30 16:45:50|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|0
1619801160000|2021-04-30 16:46:00|6684|6681.2|6685|6682.2|6685|6682.2|6684|6681.2|12
1619801170000|2021-04-30 16:46:10|6684.5|6681.7|6685|6682.2|6685|6682.2|6684|6681.2|2
1619801180000|2021-04-30 16:46:20|6684.5|6681.7|6684|6681.2|6684.5|6681.7|6684|6681.2|17
1619801190000|2021-04-30 16:46:30|||||||||5
1619801200000|2021-04-30 16:46:40|6683.9|6681.1|6683|6680.2|6683.9|6681.1|6683|6680.2|5
1619801210000|2021-04-30 16:46:50|6682.5|6679.7|6681|6678.2|6683|6680.2|6681|6678.2|41
1619801220000|2021-04-30 16:47:00|6682|6679.2|6685|6682.2|6685.5|6682.7|6682|6679.2|53
1619801230000|2021-04-30 16:47:10|6685.5|6682.7|6684|6681.2|6685.5|6682.7|6683.5|6680.7|56
1619801240000|2021-04-30 16:47:20|6684.5|6681.7|6684.4|6681.6|6684.5|6681.7|6684|6681.2|13
1619801250000|2021-04-30 16:47:30|6684.5|6681.7|6685|6682.2|6685|6682.2|6684.5|6681.7|22
1619801260000|2021-04-30 16:47:40|6684|6681.2|6684.4|6681.6|6684.5|6681.7|6684|6681.2|28
1619801270000|2021-04-30 16:47:50|6684.9|6682.1|6684.4|6681.6|6685|6682.2|6684|6681.2|9
1619801280000|2021-04-30 16:48:00|6684.5|6681.7|6684|6681.2|6685|6682.2|6684|6681.2|8
1619801290000|2021-04-30 16:48:10|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683|6680.2|20
1619801300000|2021-04-30 16:48:20|6683.9|6681.1|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|28
1619801310000|2021-04-30 16:48:30|6684.9|6682.1|6684.4|6681.6|6684.9|6682.1|6683.9|6681.1|6
1619801320000|2021-04-30 16:48:40|6684.9|6682.1|6684.4|6681.6|6684.9|6682.1|6684.4|6681.6|2
1619801330000|2021-04-30 16:48:50|6684.9|6682.1|6684.4|6681.6|6684.9|6682.1|6684.4|6681.6|6
1619801340000|2021-04-30 16:49:00|6684|6681.2|6683.9|6681.1|6684.9|6682.1|6683.5|6680.7|14
1619801350000|2021-04-30 16:49:10|6684.4|6681.6|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|5
1619801360000|2021-04-30 16:49:20|6683|6680.2|6684.4|6681.6|6684.9|6682.1|6683|6680.2|22
1619801370000|2021-04-30 16:49:30|6684.9|6682.1|6683.9|6681.1|6684.9|6682.1|6683.9|6681.1|5
1619801380000|2021-04-30 16:49:40|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683|6680.2|5
1619801390000|2021-04-30 16:49:50|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|9
1619801400000|2021-04-30 16:50:00|6684.9|6682.1|6687.9|6685.1|6687.9|6685.1|6684.9|6682.1|67
1619801410000|2021-04-30 16:50:10|6687|6684.2|6686.4|6683.6|6687|6684.2|6686.4|6683.6|30
1619801420000|2021-04-30 16:50:20|6686.9|6684.1|6685.4|6682.6|6686.9|6684.1|6684.9|6682.1|5
1619801430000|2021-04-30 16:50:30|6685.9|6683.1|6686.9|6684.1|6686.9|6684.1|6684.9|6682.1|29
1619801440000|2021-04-30 16:50:40|6686.4|6683.6|6686.9|6684.1|6686.9|6684.1|6686.4|6683.6|20
1619801450000|2021-04-30 16:50:50|||||||||4
1619801460000|2021-04-30 16:51:00|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|13
1619801470000|2021-04-30 16:51:10|6685.4|6682.6|6685|6682.2|6685.5|6682.7|6684.9|6682.1|12
1619801480000|2021-04-30 16:51:20|6685.4|6682.6|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|7
1619801490000|2021-04-30 16:51:30|6685.9|6683.1|6685.4|6682.6|6685.9|6683.1|6685.4|6682.6|6
1619801500000|2021-04-30 16:51:40|6684.9|6682.1|6684.4|6681.6|6685.4|6682.6|6683.9|6681.1|329
1619801510000|2021-04-30 16:51:50|6684.5|6681.7|6684.9|6682.1|6684.9|6682.1|6684.5|6681.7|12
1619801520000|2021-04-30 16:52:00|6683.9|6681.1|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|32
1619801530000|2021-04-30 16:52:10|6684.5|6681.7|6684.5|6681.7|6684.9|6682.1|6684|6681.2|4
1619801540000|2021-04-30 16:52:20|6684.9|6682.1|6684|6681.2|6684.9|6682.1|6684|6681.2|10
1619801550000|2021-04-30 16:52:30|6683.9|6681.1|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|34
1619801560000|2021-04-30 16:52:40|6685|6682.2|6684.5|6681.7|6685.9|6683.1|6684.5|6681.7|44
1619801570000|2021-04-30 16:52:50|6684|6681.2|6683.9|6681.1|6684|6681.2|6683.4|6680.6|61
1619801580000|2021-04-30 16:53:00|6684|6681.2|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|25
1619801590000|2021-04-30 16:53:10|6685|6682.2|6686.5|6683.7|6686.9|6684.1|6685|6682.2|21
1619801600000|2021-04-30 16:53:20|6686.9|6684.1|6686.5|6683.7|6686.9|6684.1|6685.9|6683.1|4
1619801610000|2021-04-30 16:53:30|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|1
1619801620000|2021-04-30 16:53:40|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|3
1619801630000|2021-04-30 16:53:50|6686|6683.2|6686.5|6683.7|6686.9|6684.1|6685.9|6683.1|7
1619801640000|2021-04-30 16:54:00|6686.9|6684.1|6685|6682.2|6686.9|6684.1|6685|6682.2|3
1619801650000|2021-04-30 16:54:10|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|5
1619801660000|2021-04-30 16:54:20|6684.5|6681.7|6683.9|6681.1|6684.5|6681.7|6683.5|6680.7|7
1619801670000|2021-04-30 16:54:30|6683.5|6680.7|6682.9|6680.1|6683.9|6681.1|6682.9|6680.1|3
1619801680000|2021-04-30 16:54:40|6683|6680.2|6682.5|6679.7|6683|6680.2|6681.5|6678.7|22
1619801690000|2021-04-30 16:54:50|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682.5|6679.7|7
1619801700000|2021-04-30 16:55:00|6682.5|6679.7|6682.4|6679.6|6682.9|6680.1|6680.9|6678.1|291
1619801710000|2021-04-30 16:55:10|6682.9|6680.1|6680.5|6677.7|6682.9|6680.1|6680.5|6677.7|32
1619801720000|2021-04-30 16:55:20|6680.9|6678.1|6680|6677.2|6680.9|6678.1|6679.4|6676.6|41
1619801730000|2021-04-30 16:55:30|6679.5|6676.7|6680|6677.2|6681.9|6679.1|6679.5|6676.7|143
1619801740000|2021-04-30 16:55:40|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.5|6676.7|12
1619801750000|2021-04-30 16:55:50|6678.9|6676.1|6679.9|6677.1|6679.9|6677.1|6678|6675.2|9
1619801760000|2021-04-30 16:56:00|6679.5|6676.7|6679.9|6677.1|6680|6677.2|6679.5|6676.7|5
1619801770000|2021-04-30 16:56:10|6679.5|6676.7|6679|6676.2|6679.5|6676.7|6679|6676.2|16
1619801780000|2021-04-30 16:56:20|6678.9|6676.1|6678.5|6675.7|6678.9|6676.1|6678.5|6675.7|29
1619801790000|2021-04-30 16:56:30|6678.9|6676.1|6679|6676.2|6679.9|6677.1|6678.9|6676.1|29
1619801800000|2021-04-30 16:56:40|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.5|6675.7|1
1619801810000|2021-04-30 16:56:50|6678.5|6675.7|6677.5|6674.7|6678.9|6676.1|6676|6673.2|268
1619801820000|2021-04-30 16:57:00|6677.9|6675.1|6678.9|6676.1|6678.9|6676.1|6677.9|6675.1|15
1619801830000|2021-04-30 16:57:10|6678.5|6675.7|6676.9|6674.1|6678.5|6675.7|6676.9|6674.1|117
1619801840000|2021-04-30 16:57:20|6677|6674.2|6677.9|6675.1|6677.9|6675.1|6677|6674.2|8
1619801850000|2021-04-30 16:57:30|6677.5|6674.7|6677.5|6674.7|6677.9|6675.1|6677|6674.2|4
1619801860000|2021-04-30 16:57:40|6677.9|6675.1|6677.5|6674.7|6677.9|6675.1|6677.5|6674.7|2
1619801870000|2021-04-30 16:57:50|||||||||4
1619801880000|2021-04-30 16:58:00|6677.9|6675.1|6679|6676.2|6679|6676.2|6677.9|6675.1|60
1619801890000|2021-04-30 16:58:10|6679.5|6676.7|6678.5|6675.7|6679.9|6677.1|6678.4|6675.6|51
1619801900000|2021-04-30 16:58:20|6678|6675.2|6678.9|6676.1|6679|6676.2|6678|6675.2|24
1619801910000|2021-04-30 16:58:30|6678.5|6675.7|6678.5|6675.7|6678.9|6676.1|6678.5|6675.7|9
1619801920000|2021-04-30 16:58:40|6678|6675.2|6678|6675.2|6678|6675.2|6678|6675.2|2
1619801930000|2021-04-30 16:58:50|6678.5|6675.7|6678.9|6676.1|6678.9|6676.1|6678|6675.2|17
1619801940000|2021-04-30 16:59:00|6679.5|6676.7|6678|6675.2|6679.9|6677.1|6678|6675.2|102
1619801950000|2021-04-30 16:59:10|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678|6675.2|18
1619801960000|2021-04-30 16:59:20|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.5|6675.7|1
1619801970000|2021-04-30 16:59:30|6679|6676.2|6676|6673.2|6681|6678.2|6676|6673.2|209
1619801980000|2021-04-30 16:59:40|6675|6672.2|6679.9|6677.1|6680|6677.2|6672|6669.2|280
1619801990000|2021-04-30 16:59:50|6679.5|6676.7|6680.9|6678.1|6680.9|6678.1|6678.9|6676.1|59
1619802000000|2021-04-30 17:00:00|6681.5|6678.7|6680|6677.2|6681.9|6679.1|6679|6676.2|52
1619802010000|2021-04-30 17:00:10|6679.9|6677.1|6680.9|6678.1|6680.9|6678.1|6678.5|6675.7|68
1619802020000|2021-04-30 17:00:20|6680.5|6677.7|6679.4|6676.6|6680.5|6677.7|6677|6674.2|127
1619802030000|2021-04-30 17:00:30|6679.5|6676.7|6677|6674.2|6679.5|6676.7|6675.9|6673.1|171
1619802040000|2021-04-30 17:00:40|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6675.9|6673.1|25
1619802050000|2021-04-30 17:00:50|6674.9|6672.1|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|13
1619802060000|2021-04-30 17:01:00|6674|6671.2|6674.9|6672.1|6674.9|6672.1|6673.4|6670.6|12
1619802070000|2021-04-30 17:01:10|6674.5|6671.7|6673.9|6671.1|6675.9|6673.1|6673.9|6671.1|15
1619802080000|2021-04-30 17:01:20|6674.4|6671.6|6672.9|6670.1|6674.9|6672.1|6671.9|6669.1|104
1619802090000|2021-04-30 17:01:30|6673|6670.2|6671.9|6669.1|6673.4|6670.6|6671.4|6668.6|54
1619802100000|2021-04-30 17:01:40|6672.4|6669.6|6672.5|6669.7|6672.9|6670.1|6671.9|6669.1|22
1619802110000|2021-04-30 17:01:50|6672.9|6670.1|6671.9|6669.1|6672.9|6670.1|6671.9|6669.1|8
1619802120000|2021-04-30 17:02:00|6672|6669.2|6670.9|6668.1|6673.6|6670.2|6670.9|6668.1|87
1619802130000|2021-04-30 17:02:10|6671|6668.2|6672.9|6670.1|6673.4|6670.6|6671|6668.2|140
1619802140000|2021-04-30 17:02:20|6673.9|6671.1|6672.4|6669.6|6673.9|6671.1|6671.9|6669.1|76
1619802150000|2021-04-30 17:02:30|6672.5|6669.7|6671.9|6669.1|6673.4|6670.6|6671.9|6669.1|50
1619802160000|2021-04-30 17:02:40|6672.4|6669.6|6670.4|6667.6|6672.4|6669.6|6669.9|6667.1|34
1619802170000|2021-04-30 17:02:50|6671.4|6668.6|6670.9|6668.1|6671.9|6669.1|6669.9|6667.1|48
1619802180000|2021-04-30 17:03:00|6671.4|6668.6|6680.4|6677.6|6680.4|6677.6|6670.9|6668.1|49
1619802190000|2021-04-30 17:03:10|6680|6677.2|6679.4|6676.6|6680.9|6678.1|6678.9|6676.1|38
1619802200000|2021-04-30 17:03:20|6679|6676.2|6683|6680.2|6683|6680.2|6679|6676.2|40
1619802210000|2021-04-30 17:03:30|6682.9|6680.1|6681.9|6679.1|6682.9|6680.1|6679.9|6677.1|28
1619802220000|2021-04-30 17:03:40|6680.9|6678.1|6681.9|6679.1|6681.9|6679.1|6680.9|6678.1|7
1619802230000|2021-04-30 17:03:50|6681.4|6678.6|6681|6678.2|6681.9|6679.1|6680.9|6678.1|17
1619802240000|2021-04-30 17:04:00|6680.9|6678.1|6681.9|6679.1|6682.4|6679.6|6680.9|6678.1|12
1619802250000|2021-04-30 17:04:10|6681|6678.2|6680.9|6678.1|6681.5|6678.7|6680.4|6677.6|9
1619802260000|2021-04-30 17:04:20|6681.4|6678.6|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|5
1619802270000|2021-04-30 17:04:30|6680.9|6678.1|6680.4|6677.6|6680.9|6678.1|6679.9|6677.1|10
1619802280000|2021-04-30 17:04:40|6679.9|6677.1|6682.9|6680.1|6682.9|6680.1|6679.9|6677.1|14
1619802290000|2021-04-30 17:04:50|6683.4|6680.6|6685.9|6683.1|6685.9|6683.1|6683.4|6680.6|16
1619802300000|2021-04-30 17:05:00|6685.5|6682.7|6685.4|6682.6|6685.9|6683.1|6684.9|6682.1|33
1619802310000|2021-04-30 17:05:10|6685|6682.2|6684.5|6681.7|6685.4|6682.6|6684.5|6681.7|30
1619802320000|2021-04-30 17:05:20|6684.9|6682.1|6684.4|6681.6|6685.9|6683.1|6683.9|6681.1|7
1619802330000|2021-04-30 17:05:30|6684.5|6681.7|6686|6683.2|6686.4|6683.6|6684|6681.2|6
1619802340000|2021-04-30 17:05:40|6685.9|6683.1|6685.5|6682.7|6686.9|6684.1|6685.5|6682.7|32
1619802350000|2021-04-30 17:05:50|6685.4|6682.6|6683.9|6681.1|6685.4|6682.6|6682.9|6680.1|7
1619802360000|2021-04-30 17:06:00|6682.9|6680.1|6683.4|6680.6|6683.4|6680.6|6682.9|6680.1|7
1619802370000|2021-04-30 17:06:10|6682.9|6680.1|6684.9|6682.1|6685.4|6682.6|6682.9|6680.1|20
1619802380000|2021-04-30 17:06:20|6684.5|6681.7|6684.9|6682.1|6685.5|6682.7|6683.4|6680.6|19
1619802390000|2021-04-30 17:06:30|6685.9|6683.1|6685.5|6682.7|6685.9|6683.1|6684.9|6682.1|16
1619802400000|2021-04-30 17:06:40|6685|6682.2|6686.9|6684.1|6686.9|6684.1|6684.9|6682.1|16
1619802410000|2021-04-30 17:06:50|6685.9|6683.1|6685.5|6682.7|6686.5|6683.7|6685.5|6682.7|11
1619802420000|2021-04-30 17:07:00|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|4
1619802430000|2021-04-30 17:07:10|6685|6682.2|6683.9|6681.1|6685.4|6682.6|6683.9|6681.1|14
1619802440000|2021-04-30 17:07:20|6684.4|6681.6|6684.9|6682.1|6684.9|6682.1|6684.4|6681.6|5
1619802450000|2021-04-30 17:07:30|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|4
1619802460000|2021-04-30 17:07:40|6684|6681.2|6684.9|6682.1|6684.9|6682.1|6684|6681.2|1
1619802470000|2021-04-30 17:07:50|6685.4|6682.6|6688|6685.2|6688.5|6685.7|6685.4|6682.6|41
1619802480000|2021-04-30 17:08:00|6687.9|6685.1|6690.4|6687.6|6690.9|6688.1|6687.9|6685.1|83
1619802490000|2021-04-30 17:08:10|6689.9|6687.1|6689|6686.2|6689.9|6687.1|6688.5|6685.7|142
1619802500000|2021-04-30 17:08:20|6689.5|6686.7|6689.4|6686.6|6689.9|6687.1|6688.9|6686.1|40
1619802510000|2021-04-30 17:08:30|6689.9|6687.1|6691.9|6689.1|6691.9|6689.1|6689.9|6687.1|4
1619802520000|2021-04-30 17:08:40|6691.4|6688.6|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|26
1619802530000|2021-04-30 17:08:50|6691|6688.2|6689.9|6687.1|6691|6688.2|6689.9|6687.1|18
1619802540000|2021-04-30 17:09:00|6689.4|6686.6|6689.4|6686.6|6689.9|6687.1|6688.9|6686.1|9
1619802550000|2021-04-30 17:09:10|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.4|6686.6|7
1619802560000|2021-04-30 17:09:20|6690.4|6687.6|6689.9|6687.1|6690.4|6687.6|6689.9|6687.1|29
1619802570000|2021-04-30 17:09:30|6690|6687.2|6689.9|6687.1|6690.4|6687.6|6689.9|6687.1|11
1619802580000|2021-04-30 17:09:40|6690.4|6687.6|6689.9|6687.1|6690.4|6687.6|6689.9|6687.1|8
1619802590000|2021-04-30 17:09:50|6690.9|6688.1|6690.4|6687.6|6690.9|6688.1|6689.9|6687.1|13
1619802600000|2021-04-30 17:10:00|6690|6687.2|6692.4|6689.6|6693.9|6691.1|6689.9|6687.1|143
1619802610000|2021-04-30 17:10:10|6692|6689.2|6690.9|6688.1|6692|6689.2|6690.9|6688.1|8
1619802620000|2021-04-30 17:10:20|6691|6688.2|6691|6688.2|6691.9|6689.1|6691|6688.2|15
1619802630000|2021-04-30 17:10:30|6691.4|6688.6|6691.5|6688.7|6691.9|6689.1|6691.4|6688.6|15
1619802640000|2021-04-30 17:10:40|6691|6688.2|6689.4|6686.6|6691.4|6688.6|6689.4|6686.6|14
1619802650000|2021-04-30 17:10:50|6689.5|6686.7|6689.5|6686.7|6690|6687.2|6689.4|6686.6|10
1619802660000|2021-04-30 17:11:00|6689.9|6687.1|6688.9|6686.1|6689.9|6687.1|6688|6685.2|5
1619802670000|2021-04-30 17:11:10|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|4
1619802680000|2021-04-30 17:11:20|6688.9|6686.1|6687.9|6685.1|6688.9|6686.1|6687.9|6685.1|10
1619802690000|2021-04-30 17:11:30|6687.5|6684.7|6686.5|6683.7|6687.5|6684.7|6686.5|6683.7|26
1619802700000|2021-04-30 17:11:40|6685.9|6683.1|6685.9|6683.1|6686.4|6683.6|6685|6682.2|40
1619802710000|2021-04-30 17:11:50|6686.9|6684.1|6684.9|6682.1|6686.9|6684.1|6684.9|6682.1|19
1619802720000|2021-04-30 17:12:00|6685|6682.2|6684.4|6681.6|6685|6682.2|6684|6681.2|18
1619802730000|2021-04-30 17:12:10|6684.5|6681.7|6683|6680.2|6684.9|6682.1|6683|6680.2|15
1619802740000|2021-04-30 17:12:20|6682.9|6680.1|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|4
1619802750000|2021-04-30 17:12:30|6684|6681.2|6682.4|6679.6|6684|6681.2|6682|6679.2|18
1619802760000|2021-04-30 17:12:40|||||||||1
1619802770000|2021-04-30 17:12:50|6682|6679.2|6682|6679.2|6682.4|6679.6|6682|6679.2|3
1619802780000|2021-04-30 17:13:00|6682.9|6680.1|6686.9|6684.1|6686.9|6684.1|6682.9|6680.1|38
1619802790000|2021-04-30 17:13:10|6687.4|6684.6|6685.5|6682.7|6687.4|6684.6|6685.5|6682.7|17
1619802800000|2021-04-30 17:13:20|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.5|6682.7|1
1619802810000|2021-04-30 17:13:30|6685.5|6682.7|6685.9|6683.1|6685.9|6683.1|6684.9|6682.1|3
1619802820000|2021-04-30 17:13:40|6685.5|6682.7|6685.9|6683.1|6685.9|6683.1|6685.5|6682.7|4
1619802830000|2021-04-30 17:13:50|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|5
1619802840000|2021-04-30 17:14:00|6685.5|6682.7|6684|6681.2|6685.9|6683.1|6684|6681.2|11
1619802850000|2021-04-30 17:14:10|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684|6681.2|12
1619802860000|2021-04-30 17:14:20|||||||||2
1619802870000|2021-04-30 17:14:30|||||||||5
1619802880000|2021-04-30 17:14:40|6685|6682.2|6686.9|6684.1|6687.4|6684.6|6685|6682.2|17
1619802890000|2021-04-30 17:14:50|6686.5|6683.7|6686.4|6683.6|6686.9|6684.1|6686.4|6683.6|2
1619802900000|2021-04-30 17:15:00|6686|6683.2|6685.9|6683.1|6686.4|6683.6|6685.4|6682.6|18
1619802910000|2021-04-30 17:15:10|6686.9|6684.1|6686.9|6684.1|6687.4|6684.6|6686.9|6684.1|5
1619802920000|2021-04-30 17:15:20|6687.4|6684.6|6686.9|6684.1|6687.4|6684.6|6686.9|6684.1|1
1619802930000|2021-04-30 17:15:30|6686|6683.2|6685.9|6683.1|6686|6683.2|6685.9|6683.1|10
1619802940000|2021-04-30 17:15:40|6686.4|6683.6|6681.9|6679.1|6686.4|6683.6|6681.9|6679.1|104
1619802950000|2021-04-30 17:15:50|6680.9|6678.1|6681.9|6679.1|6681.9|6679.1|6680.4|6677.6|8
1619802960000|2021-04-30 17:16:00|6682.4|6679.6|6682.4|6679.6|6683.9|6681.1|6682.4|6679.6|16
1619802970000|2021-04-30 17:16:10|6682.9|6680.1|6683.4|6680.6|6683.4|6680.6|6682.4|6679.6|4
1619802980000|2021-04-30 17:16:20|6683.9|6681.1|6683.4|6680.6|6683.9|6681.1|6682.9|6680.1|3
1619802990000|2021-04-30 17:16:30|6683.9|6681.1|6683.9|6681.1|6685.4|6682.6|6683.9|6681.1|27
1619803000000|2021-04-30 17:16:40|6682.9|6680.1|6685.4|6682.6|6685.4|6682.6|6682.9|6680.1|71
1619803010000|2021-04-30 17:16:50|6684.9|6682.1|6683.9|6681.1|6685.4|6682.6|6683.9|6681.1|22
1619803020000|2021-04-30 17:17:00|6683.4|6680.6|6683.9|6681.1|6684.8|6682|6683.4|6680.6|44
1619803030000|2021-04-30 17:17:10|6683.4|6680.6|6687.9|6685.1|6687.9|6685.1|6682.9|6680.1|88
1619803040000|2021-04-30 17:17:20|6687.4|6684.6|6684.9|6682.1|6687.9|6685.1|6684.9|6682.1|90
1619803050000|2021-04-30 17:17:30|6684.4|6681.6|6684.4|6681.6|6684.9|6682.1|6683.9|6681.1|9
1619803060000|2021-04-30 17:17:40|6685.4|6682.6|6684.9|6682.1|6685.9|6683.1|6684.9|6682.1|7
1619803070000|2021-04-30 17:17:50|6685.4|6682.6|6685.4|6682.6|6685.9|6683.1|6684.9|6682.1|17
1619803080000|2021-04-30 17:18:00|6685.9|6683.1|6687.4|6684.6|6687.9|6685.1|6685.4|6682.6|19
1619803090000|2021-04-30 17:18:10|||||||||4
1619803100000|2021-04-30 17:18:20|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|186
1619803110000|2021-04-30 17:18:30|6686.9|6684.1|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|26
1619803120000|2021-04-30 17:18:40|6687.4|6684.6|6686.9|6684.1|6687.4|6684.6|6686.9|6684.1|8
1619803130000|2021-04-30 17:18:50|||||||||1
1619803140000|2021-04-30 17:19:00|6687.4|6684.6|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|54
1619803150000|2021-04-30 17:19:10|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|6686.9|6684.1|15
1619803170000|2021-04-30 17:19:30|6686.9|6684.1|6687.9|6685.1|6687.9|6685.1|6686.9|6684.1|1
1619803180000|2021-04-30 17:19:40|6687.4|6684.6|6685.9|6683.1|6687.9|6685.1|6685.4|6682.6|40
1619803190000|2021-04-30 17:19:50|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6685.9|6683.1|6
1619803200000|2021-04-30 17:20:00|6686.9|6684.1|6683.9|6681.1|6686.9|6684.1|6683.9|6681.1|36
1619803210000|2021-04-30 17:20:10|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6681.9|6679.1|60
1619803220000|2021-04-30 17:20:20|6682.8|6680|6682.4|6679.6|6682.9|6680.1|6681.9|6679.1|26
1619803230000|2021-04-30 17:20:30|6682.9|6680.1|6682.4|6679.6|6682.9|6680.1|6682.4|6679.6|5
1619803240000|2021-04-30 17:20:40|6681.9|6679.1|6681.9|6679.1|6682.4|6679.6|6680.4|6677.6|11
1619803250000|2021-04-30 17:20:50|6681.4|6678.6|6680.9|6678.1|6681.9|6679.1|6680.9|6678.1|11
1619803260000|2021-04-30 17:21:00|6681.4|6678.6|6681.4|6678.6|6681.9|6679.1|6681.4|6678.6|18
1619803270000|2021-04-30 17:21:10|6680.9|6678.1|6681.4|6678.6|6681.9|6679.1|6680.9|6678.1|15
1619803280000|2021-04-30 17:21:20|6681.9|6679.1|6682.4|6679.6|6682.9|6680.1|6681.9|6679.1|9
1619803290000|2021-04-30 17:21:30|6684.5|6674.5|6676.9|6674.1|6684.5|6675.3|6674.9|6672.1|821
1619803300000|2021-04-30 17:21:40|6676|6673.2|6676|6673.2|6676.4|6673.6|6675.5|6672.7|22
1619803310000|2021-04-30 17:21:50|6675.5|6672.7|6675|6672.2|6675.9|6673.1|6675|6672.2|75
1619803320000|2021-04-30 17:22:00|6674.9|6672.1|6674.9|6672.1|6674.9|6672.1|6674|6671.2|36
1619803330000|2021-04-30 17:22:10|6675|6672.2|6676.9|6674.1|6676.9|6674.1|6675|6672.2|42
1619803340000|2021-04-30 17:22:20|6676.5|6673.7|6675.9|6673.1|6676.5|6673.7|6675.9|6673.1|2
1619803350000|2021-04-30 17:22:30|6676|6673.2|6677.4|6674.6|6677.9|6675.1|6676|6673.2|22
1619803360000|2021-04-30 17:22:40|6677|6674.2|6677.4|6674.6|6677.4|6674.6|6677|6674.2|6
1619803370000|2021-04-30 17:22:50|6677|6674.2|6676|6673.2|6677|6674.2|6676|6673.2|11
1619803380000|2021-04-30 17:23:00|6676.4|6673.6|6677|6674.2|6677.9|6675.1|6676.4|6673.6|16
1619803390000|2021-04-30 17:23:10|6676.5|6673.7|6675.9|6673.1|6676.9|6674.1|6675|6672.2|21
1619803400000|2021-04-30 17:23:20|6675.5|6672.7|6675|6672.2|6675.9|6673.1|6675|6672.2|19
1619803410000|2021-04-30 17:23:30|6675.5|6672.7|6676.9|6674.1|6676.9|6674.1|6675.4|6672.6|46
1619803420000|2021-04-30 17:23:40|6676.4|6673.6|6676.9|6674.1|6676.9|6674.1|6676|6673.2|16
1619803430000|2021-04-30 17:23:50|6676.5|6673.7|6675|6672.2|6677|6674.2|6674|6671.2|8
1619803440000|2021-04-30 17:24:00|6674.9|6672.1|6677|6674.2|6677|6674.2|6674.9|6672.1|51
1619803450000|2021-04-30 17:24:10|6677.9|6675.1|6676.4|6673.6|6677.9|6675.1|6676|6673.2|96
1619803460000|2021-04-30 17:24:20|6676.9|6674.1|6677|6674.2|6677.9|6675.1|6676.4|6673.6|11
1619803470000|2021-04-30 17:24:30|6677.4|6674.6|6677|6674.2|6677.9|6675.1|6676.9|6674.1|12
1619803480000|2021-04-30 17:24:40|6676.9|6674.1|6677.5|6674.7|6677.9|6675.1|6676.9|6674.1|7
1619803490000|2021-04-30 17:24:50|6677.4|6674.6|6677|6674.2|6677.4|6674.6|6677|6674.2|3
1619803500000|2021-04-30 17:25:00|6677.4|6674.6|6675.9|6673.1|6677.4|6674.6|6675|6672.2|22
1619803510000|2021-04-30 17:25:10|6676|6673.2|6675.9|6673.1|6676.4|6673.6|6675.5|6672.7|3
1619803520000|2021-04-30 17:25:20|6676|6673.2|6675.9|6673.1|6676|6673.2|6675.9|6673.1|3
1619803530000|2021-04-30 17:25:30|6676|6673.2|6676|6673.2|6676|6673.2|6676|6673.2|6
1619803540000|2021-04-30 17:25:40|6675.9|6673.1|6675|6672.2|6675.9|6673.1|6675|6672.2|4
1619803550000|2021-04-30 17:25:50|6674|6671.2|6673.9|6671.1|6674|6671.2|6673.5|6670.7|8
1619803560000|2021-04-30 17:26:00|6674|6671.2|6675.9|6673.1|6675.9|6673.1|6673.9|6671.1|6
1619803570000|2021-04-30 17:26:10|6676|6673.2|6676.4|6673.6|6676.9|6674.1|6676|6673.2|15
1619803580000|2021-04-30 17:26:20|6676|6673.2|6677|6674.2|6677|6674.2|6676|6673.2|6
1619803590000|2021-04-30 17:26:30|6676.9|6674.1|6676|6673.2|6676.9|6674.1|6676|6673.2|7
1619803600000|2021-04-30 17:26:40|6675.9|6673.1|6676.9|6674.1|6676.9|6674.1|6675.9|6673.1|8
1619803610000|2021-04-30 17:26:50|6677.1|6674.3|6677|6674.2|6678|6675.2|6677|6674.2|35
1619803620000|2021-04-30 17:27:00|6676.5|6673.7|6676.9|6674.1|6676.9|6674.1|6676|6673.2|11
1619803630000|2021-04-30 17:27:10|6676.4|6673.6|6676.4|6673.6|6676.4|6673.6|6676|6673.2|2
1619803640000|2021-04-30 17:27:20|6676|6673.2|6676.4|6673.6|6676.4|6673.6|6676|6673.2|0
1619803650000|2021-04-30 17:27:30|6676|6673.2|6675.4|6672.6|6676.4|6673.6|6675.4|6672.6|10
1619803660000|2021-04-30 17:27:40|||||||||1
1619803670000|2021-04-30 17:27:50|6675.5|6672.7|6675.5|6672.7|6675.9|6673.1|6675.5|6672.7|1
1619803680000|2021-04-30 17:28:00|6675.9|6673.1|6677|6674.2|6678|6675.2|6675.9|6673.1|55
1619803690000|2021-04-30 17:28:10|6676.9|6674.1|6676.4|6673.6|6676.9|6674.1|6676|6673.2|8
1619803700000|2021-04-30 17:28:20|6676|6673.2|6676|6673.2|6676|6673.2|6676|6673.2|0
1619803720000|2021-04-30 17:28:40|6676.9|6674.1|6677|6674.2|6677|6674.2|6676.4|6673.6|6
1619803730000|2021-04-30 17:28:50|6677.4|6674.6|6677.9|6675.1|6677.9|6675.1|6677.4|6674.6|1
1619803740000|2021-04-30 17:29:00|6678|6675.2|6679|6676.2|6681.9|6679.1|6678|6675.2|119
1619803750000|2021-04-30 17:29:10|6679.4|6676.6|6679|6676.2|6680.9|6678.1|6679|6676.2|77
1619803760000|2021-04-30 17:29:20|6678.9|6676.1|6678|6675.2|6678.9|6676.1|6678|6675.2|83
1619803770000|2021-04-30 17:29:30|6678.4|6675.6|6679|6676.2|6680|6677.2|6678|6675.2|41
1619803780000|2021-04-30 17:29:40|6678|6675.2|6678.4|6675.6|6678.4|6675.6|6678|6675.2|10
1619803790000|2021-04-30 17:29:50|6678|6675.2|6678|6675.2|6679|6676.2|6678|6675.2|13
1619803800000|2021-04-30 17:30:00|6677.9|6675.1|6678.9|6676.1|6678.9|6676.1|6676.9|6674.1|112
1619803810000|2021-04-30 17:30:10|6680.9|6678.1|6679.9|6677.1|6682|6679.2|6679.9|6677.1|94
1619803820000|2021-04-30 17:30:20|6679.4|6676.6|6677.9|6675.1|6679.4|6676.6|6677.9|6675.1|39
1619803830000|2021-04-30 17:30:30|6676.9|6674.1|6677.9|6675.1|6677.9|6675.1|6676.9|6674.1|22
1619803840000|2021-04-30 17:30:40|6677|6674.2|6677.9|6675.1|6677.9|6675.1|6676.9|6674.1|63
1619803850000|2021-04-30 17:30:50|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|44
1619803860000|2021-04-30 17:31:00|6677.4|6674.6|6677.9|6675.1|6677.9|6675.1|6677.4|6674.6|25
1619803870000|2021-04-30 17:31:10|6678.4|6675.6|6679|6676.2|6679.9|6677.1|6678.4|6675.6|83
1619803880000|2021-04-30 17:31:20|6678.9|6676.1|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|9
1619803890000|2021-04-30 17:31:30|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|7
1619803900000|2021-04-30 17:31:40|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|3
1619803910000|2021-04-30 17:31:50|6677.4|6674.6|6677.9|6675.1|6677.9|6675.1|6677.4|6674.6|25
1619803920000|2021-04-30 17:32:00|||||||||31
1619803930000|2021-04-30 17:32:10|6678.9|6676.1|6678.4|6675.6|6680.4|6677.6|6677.9|6675.1|23
1619803940000|2021-04-30 17:32:20|6678.9|6676.1|6676|6673.2|6678.9|6676.1|6676|6673.2|65
1619803950000|2021-04-30 17:32:30|6675.9|6673.1|6675.4|6672.6|6675.9|6673.1|6674.9|6672.1|45
1619803960000|2021-04-30 17:32:40|6674.9|6672.1|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|14
1619803970000|2021-04-30 17:32:50|||||||||23
1619803980000|2021-04-30 17:33:00|6674.9|6672.1|6677.9|6675.1|6678.4|6675.6|6674.9|6672.1|89
1619803990000|2021-04-30 17:33:10|6678.4|6675.6|6679.4|6676.6|6679.4|6676.6|6678.4|6675.6|19
1619804000000|2021-04-30 17:33:20|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|0
1619804010000|2021-04-30 17:33:30|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|5
1619804020000|2021-04-30 17:33:40|6679.4|6676.6|6678.9|6676.1|6679.4|6676.6|6678.9|6676.1|3
1619804030000|2021-04-30 17:33:50|6679.4|6676.6|6678.9|6676.1|6679.4|6676.6|6678.9|6676.1|16
1619804040000|2021-04-30 17:34:00|6679.8|6677|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|12
1619804050000|2021-04-30 17:34:10|6678.9|6676.1|6677.4|6674.6|6678.9|6676.1|6677.4|6674.6|24
1619804060000|2021-04-30 17:34:20|6676.9|6674.1|6677.4|6674.6|6677.4|6674.6|6676.9|6674.1|12
1619804070000|2021-04-30 17:34:30|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|0
1619804080000|2021-04-30 17:34:40|6676.4|6673.6|6677.4|6674.6|6677.4|6674.6|6675.9|6673.1|17
1619804090000|2021-04-30 17:34:50|||||||||4
1619804100000|2021-04-30 17:35:00|6676.9|6674.1|6678.9|6676.1|6679.4|6676.6|6676.9|6674.1|28
1619804110000|2021-04-30 17:35:10|||||||||11
1619804120000|2021-04-30 17:35:20|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|33
1619804130000|2021-04-30 17:35:30|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|11
1619804140000|2021-04-30 17:35:40|||||||||1
1619804150000|2021-04-30 17:35:50|6678.4|6675.6|6678.9|6676.1|6678.9|6676.1|6677.9|6675.1|5
1619804160000|2021-04-30 17:36:00|6678.4|6675.6|6679.4|6676.6|6679.9|6677.1|6678.4|6675.6|13
1619804170000|2021-04-30 17:36:10|6678.9|6676.1|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|2
1619804180000|2021-04-30 17:36:20|6678.9|6676.1|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|236
1619804190000|2021-04-30 17:36:30|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|15
1619804200000|2021-04-30 17:36:40|6679.4|6676.6|6679.4|6676.6|6679.9|6677.1|6678.4|6675.6|23
1619804210000|2021-04-30 17:36:50|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|1
1619804220000|2021-04-30 17:37:00|6677.5|6674.7|6678|6675.2|6678.4|6675.6|6676.9|6674.1|564
1619804230000|2021-04-30 17:37:10|6678.4|6675.6|6676|6673.2|6678.9|6676.1|6676|6673.2|23
1619804240000|2021-04-30 17:37:20|6675.4|6672.6|6675.9|6673.1|6675.9|6673.1|6675|6672.2|18
1619804250000|2021-04-30 17:37:30|6676|6673.2|6676.9|6674.1|6676.9|6674.1|6676|6673.2|0
1619804260000|2021-04-30 17:37:40|6677.9|6675.1|6680|6677.2|6680.5|6677.7|6677.9|6675.1|25
1619804270000|2021-04-30 17:37:50|6680.4|6677.6|6680|6677.2|6681|6678.2|6680|6677.2|6
1619804280000|2021-04-30 17:38:00|6680.4|6677.6|6680|6677.2|6680.5|6677.7|6680|6677.2|2
1619804290000|2021-04-30 17:38:10|6679.5|6676.7|6680.4|6677.6|6680.4|6677.6|6679.5|6676.7|14
1619804300000|2021-04-30 17:38:20|6680.5|6677.7|6678.5|6675.7|6681|6678.2|6678|6675.2|95
1619804310000|2021-04-30 17:38:30|6678.4|6675.6|6678.5|6675.7|6678.9|6676.1|6678|6675.2|4
1619804320000|2021-04-30 17:38:40|6678.4|6675.6|6678|6675.2|6678.4|6675.6|6678|6675.2|1
1619804330000|2021-04-30 17:38:50|6677.9|6675.1|6677.9|6675.1|6677.9|6675.1|6677|6674.2|29
1619804340000|2021-04-30 17:39:00|6677.5|6674.7|6678|6675.2|6678.4|6675.6|6677|6674.2|11
1619804350000|2021-04-30 17:39:10|6678.9|6676.1|6678|6675.2|6678.9|6676.1|6678|6675.2|3
1619804360000|2021-04-30 17:39:20|6678.4|6675.6|6678.4|6675.6|6679|6676.2|6678|6675.2|8
1619804370000|2021-04-30 17:39:30|6679|6676.2|6678.5|6675.7|6679|6676.2|6678.5|6675.7|1
1619804380000|2021-04-30 17:39:40|6679|6676.2|6678.5|6675.7|6679|6676.2|6678|6675.2|13
1619804390000|2021-04-30 17:39:50|6678|6675.2|6678.5|6675.7|6678.5|6675.7|6678|6675.2|1
1619804400000|2021-04-30 17:40:00|6678|6675.2|6681.5|6678.7|6681.5|6678.7|6678|6675.2|17
1619804410000|2021-04-30 17:40:10|6682|6679.2|6681|6678.2|6682|6679.2|6680|6677.2|23
1619804420000|2021-04-30 17:40:20|6681.4|6678.6|6682|6679.2|6682|6679.2|6681|6678.2|15
1619804430000|2021-04-30 17:40:30|6681.9|6679.1|6680.9|6678.1|6682|6679.2|6680|6677.2|40
1619804440000|2021-04-30 17:40:40|6681|6678.2|6681|6678.2|6681.9|6679.1|6681|6678.2|18
1619804450000|2021-04-30 17:40:50|6681.4|6678.6|6682.9|6680.1|6682.9|6680.1|6681|6678.2|25
1619804460000|2021-04-30 17:41:00|6683|6680.2|6681.9|6679.1|6683.9|6681.1|6681.9|6679.1|38
1619804470000|2021-04-30 17:41:10|6681|6678.2|6681|6678.2|6681.4|6678.6|6681|6678.2|5
1619804480000|2021-04-30 17:41:20|6681.5|6678.7|6681.4|6678.6|6682|6679.2|6681.4|6678.6|8
1619804490000|2021-04-30 17:41:30|6681.9|6679.1|6681.4|6678.6|6682|6679.2|6681|6678.2|28
1619804500000|2021-04-30 17:41:40|6681|6678.2|6680.9|6678.1|6681.9|6679.1|6680.9|6678.1|15
1619804510000|2021-04-30 17:41:50|6680.4|6677.6|6679|6676.2|6680.4|6677.6|6679|6676.2|12
1619804520000|2021-04-30 17:42:00|6679.4|6676.6|6678.9|6676.1|6680|6677.2|6678.9|6676.1|14
1619804530000|2021-04-30 17:42:10|6679.9|6677.1|6681.9|6679.1|6682.9|6680.1|6679.9|6677.1|31
1619804540000|2021-04-30 17:42:20|6680.9|6678.1|6680.4|6677.6|6681.9|6679.1|6679.9|6677.1|25
1619804550000|2021-04-30 17:42:30|6679.9|6677.1|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|6
1619804560000|2021-04-30 17:42:40|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|16
1619804570000|2021-04-30 17:42:50|6679.9|6677.1|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|2
1619804580000|2021-04-30 17:43:00|6679.9|6677.1|6681.9|6679.1|6681.9|6679.1|6679.9|6677.1|8
1619804590000|2021-04-30 17:43:10|6682.4|6679.6|6682.4|6679.6|6682.5|6679.7|6682.4|6679.6|55
1619804610000|2021-04-30 17:43:30|6682.9|6680.1|6683.9|6681.1|6683.9|6681.1|6682.9|6680.1|5
1619804620000|2021-04-30 17:43:40|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6683.4|6680.6|6
1619804630000|2021-04-30 17:43:50|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6683.4|6680.6|1
1619804640000|2021-04-30 17:44:00|6684.9|6682.1|6684.4|6681.6|6685.9|6683.1|6683.9|6681.1|46
1619804650000|2021-04-30 17:44:10|6683.9|6681.1|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|5
1619804660000|2021-04-30 17:44:20|6684.9|6682.1|6684.4|6681.6|6684.9|6682.1|6684.4|6681.6|5
1619804670000|2021-04-30 17:44:30|6684.9|6682.1|6684.9|6682.1|6685.4|6682.6|6684.9|6682.1|11
1619804680000|2021-04-30 17:44:40|6685.4|6682.6|6687.9|6685.1|6687.9|6685.1|6684.9|6682.1|20
1619804690000|2021-04-30 17:44:50|6687.4|6684.6|6686.5|6683.7|6687.4|6684.6|6686.5|6683.7|10
1619804700000|2021-04-30 17:45:00|6686.4|6683.6|6686.4|6683.6|6686.9|6684.1|6685.9|6683.1|11
1619804710000|2021-04-30 17:45:10|||||||||18
1619804720000|2021-04-30 17:45:20|6685.9|6683.1|6684.4|6681.6|6686.4|6683.6|6684.4|6681.6|119
1619804730000|2021-04-30 17:45:30|6683.9|6681.1|6682.4|6679.6|6683.9|6681.1|6682.4|6679.6|12
1619804740000|2021-04-30 17:45:40|6681.9|6679.1|6672.4|6669.6|6682.4|6679.6|6671|6668.2|112
1619804750000|2021-04-30 17:45:50|6672.9|6670.1|6674.4|6671.6|6674.4|6671.6|6672.5|6669.7|6
1619804760000|2021-04-30 17:46:00|6673.9|6671.1|6674.4|6671.6|6674.5|6671.7|6673.9|6671.1|3
1619804770000|2021-04-30 17:46:10|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|1
1619804780000|2021-04-30 17:46:20|6674.4|6671.6|6673.9|6671.1|6674.4|6671.6|6673.9|6671.1|36
1619804790000|2021-04-30 17:46:30|6674.4|6671.6|6675.4|6672.6|6675.9|6673.1|6673.9|6671.1|60
1619804800000|2021-04-30 17:46:40|6675|6672.2|6675.4|6672.6|6675.4|6672.6|6674.9|6672.1|3
1619804810000|2021-04-30 17:46:50|6674.9|6672.1|6675.4|6672.6|6675.9|6673.1|6674.9|6672.1|3
1619804820000|2021-04-30 17:47:00|6675|6672.2|6675.4|6672.6|6675.4|6672.6|6674.9|6672.1|22
1619804830000|2021-04-30 17:47:10|6674.9|6672.1|6676.9|6674.1|6678.4|6675.6|6674.9|6672.1|73
1619804840000|2021-04-30 17:47:20|6677.3|6674.5|6675.9|6673.1|6677.3|6674.5|6675.9|6673.1|43
1619804850000|2021-04-30 17:47:30|6676.9|6674.1|6675.9|6673.1|6677.4|6674.6|6675.9|6673.1|70
1619804860000|2021-04-30 17:47:40|6676.4|6673.6|6676.4|6673.6|6676.9|6674.1|6676.4|6673.6|36
1619804870000|2021-04-30 17:47:50|6676.9|6674.1|6676.4|6673.6|6676.9|6674.1|6676.4|6673.6|26
1619804880000|2021-04-30 17:48:00|6675.9|6673.1|6677.4|6674.6|6677.9|6675.1|6675.9|6673.1|11
1619804890000|2021-04-30 17:48:10|6677.9|6675.1|6676.9|6674.1|6677.9|6675.1|6676.4|6673.6|14
1619804900000|2021-04-30 17:48:20|6676.4|6673.6|6677.9|6675.1|6677.9|6675.1|6676.4|6673.6|48
1619804910000|2021-04-30 17:48:30|6678.8|6676|6679.4|6676.6|6679.8|6677|6678.8|6676|14
1619804920000|2021-04-30 17:48:40|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.4|6675.6|2
1619804930000|2021-04-30 17:48:50|6678.4|6675.6|6679.4|6676.6|6679.9|6677.1|6677.9|6675.1|31
1619804940000|2021-04-30 17:49:00|6679.9|6677.1|6680.9|6678.1|6681.4|6678.6|6679.9|6677.1|209
1619804950000|2021-04-30 17:49:10|6680.3|6677.5|6681.9|6679.1|6681.9|6679.1|6680.3|6677.5|29
1619804960000|2021-04-30 17:49:20|6681.4|6678.6|6681.3|6678.5|6681.8|6679|6681.3|6678.5|1
1619804970000|2021-04-30 17:49:30|6680.9|6678.1|6681.3|6678.5|6681.9|6679.1|6680.4|6677.6|4
1619804980000|2021-04-30 17:49:40|6681.8|6679|6682.3|6679.5|6682.3|6679.5|6681.8|6679|1
1619804990000|2021-04-30 17:49:50|6681.8|6679|6682.3|6679.5|6682.3|6679.5|6681.4|6678.6|0
1619805000000|2021-04-30 17:50:00|6681.9|6679.1|6680.9|6678.1|6682.3|6679.5|6680.9|6678.1|51
1619805010000|2021-04-30 17:50:10|6681.4|6678.6|6680.3|6677.5|6681.4|6678.6|6679.9|6677.1|4
1619805020000|2021-04-30 17:50:20|6679.9|6677.1|6677.9|6675.1|6679.9|6677.1|6677.9|6675.1|23
1619805030000|2021-04-30 17:50:30|6676.9|6674.1|6678.3|6675.5|6678.4|6675.6|6676.9|6674.1|20
1619805040000|2021-04-30 17:50:40|6677.9|6675.1|6677.4|6674.6|6678.4|6675.6|6677.4|6674.6|101
1619805050000|2021-04-30 17:50:50|6677.9|6675.1|6676.9|6674.1|6677.9|6675.1|6674.9|6672.1|43
1619805060000|2021-04-30 17:51:00|6677.4|6674.6|6678.9|6676.1|6678.9|6676.1|6677.4|6674.6|1
1619805070000|2021-04-30 17:51:10|6679.3|6676.5|6679.4|6676.6|6679.9|6677.1|6678.9|6676.1|10
1619805080000|2021-04-30 17:51:20|6678.9|6676.1|6679.3|6676.5|6679.3|6676.5|6678.9|6676.1|0
1619805090000|2021-04-30 17:51:30|6678.9|6676.1|6678.9|6676.1|6679.3|6676.5|6677.9|6675.1|5
1619805100000|2021-04-30 17:51:40|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.3|6676.5|17
1619805110000|2021-04-30 17:51:50|6679.9|6677.1|6680.9|6678.1|6680.9|6678.1|6679.4|6676.6|5
1619805120000|2021-04-30 17:52:00|6680.4|6677.6|6680.9|6678.1|6681.4|6678.6|6680.3|6677.5|26
1619805130000|2021-04-30 17:52:10|6680.8|6678|6679.9|6677.1|6680.8|6678|6679.4|6676.6|4
1619805140000|2021-04-30 17:52:20|6679.4|6676.6|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|3
1619805150000|2021-04-30 17:52:30|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|3
1619805160000|2021-04-30 17:52:40|6678.9|6676.1|6676.4|6673.6|6678.9|6676.1|6676.4|6673.6|63
1619805170000|2021-04-30 17:52:50|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6675.9|6673.1|0
1619805180000|2021-04-30 17:53:00|6674.9|6672.1|6675.4|6672.6|6675.9|6673.1|6674.9|6672.1|29
1619805190000|2021-04-30 17:53:10|6674.9|6672.1|6675.8|6673|6675.8|6673|6674.4|6671.6|22
1619805200000|2021-04-30 17:53:20|6676.4|6673.6|6675.9|6673.1|6676.4|6673.6|6675.9|6673.1|0
1619805210000|2021-04-30 17:53:30|6676.4|6673.6|6677.9|6675.1|6678.8|6676|6675.9|6673.1|17
1619805220000|2021-04-30 17:53:40|6678.8|6676|6678.3|6675.5|6678.8|6676|6677.9|6675.1|16
1619805230000|2021-04-30 17:53:50|6677.9|6675.1|6678.4|6675.6|6678.8|6676|6677.9|6675.1|8
1619805240000|2021-04-30 17:54:00|6678.3|6675.5|6677.9|6675.1|6678.8|6676|6676.4|6673.6|99
1619805250000|2021-04-30 17:54:10|6678.4|6675.6|6678.9|6676.1|6678.9|6676.1|6678.4|6675.6|0
1619805260000|2021-04-30 17:54:20|6677.9|6675.1|6677.9|6675.1|6678.4|6675.6|6677.9|6675.1|137
1619805270000|2021-04-30 17:54:30|6676.9|6674.1|6677.4|6674.6|6677.9|6675.1|6676.9|6674.1|15
1619805280000|2021-04-30 17:54:40|6676.9|6674.1|6676.9|6674.1|6677.9|6675.1|6676.9|6674.1|4
1619805290000|2021-04-30 17:54:50|6676.4|6673.6|6672.9|6670.1|6676.4|6673.6|6672.9|6670.1|34
1619805300000|2021-04-30 17:55:00|6673.8|6671|6669.4|6666.6|6673.8|6671|6668.9|6666.1|83
1619805310000|2021-04-30 17:55:10|6669.9|6667.1|6668.9|6666.1|6670.9|6668.1|6668.9|6666.1|42
1619805320000|2021-04-30 17:55:20|6669.4|6666.6|6668.9|6666.1|6669.4|6666.6|6668.9|6666.1|39
1619805330000|2021-04-30 17:55:30|6669.4|6666.6|6668.9|6666.1|6669.4|6666.6|6668.9|6666.1|28
1619805340000|2021-04-30 17:55:40|6669.8|6667|6670.9|6668.1|6670.9|6668.1|6669.4|6666.6|34
1619805350000|2021-04-30 17:55:50|6669.9|6667.1|6660.9|6658.1|6669.9|6667.1|6658.9|6656.1|353
1619805360000|2021-04-30 17:56:00|6661.4|6658.6|6663.5|6660.7|6663.9|6661.1|6661.4|6658.6|96
1619805370000|2021-04-30 17:56:10|6663.9|6661.1|6664|6661.2|6666.9|6664.1|6663.9|6661.1|85
1619805380000|2021-04-30 17:56:20|6663.9|6661.1|6665.9|6663.1|6665.9|6663.1|6663.4|6660.6|19
1619805390000|2021-04-30 17:56:30|6664.9|6662.1|6665.4|6662.6|6665.9|6663.1|6664.9|6662.1|29
1619805400000|2021-04-30 17:56:40|6665.9|6663.1|6665.4|6662.6|6666.4|6663.6|6665.4|6662.6|15
1619805410000|2021-04-30 17:56:50|6665.9|6663.1|6665.4|6662.6|6666.3|6663.5|6664.9|6662.1|25
1619805420000|2021-04-30 17:57:00|6665.9|6663.1|6665.9|6663.1|6666.9|6664.1|6664.9|6662.1|36
1619805430000|2021-04-30 17:57:10|6666.4|6663.6|6662.5|6659.7|6666.4|6663.6|6661.9|6659.1|26
1619805440000|2021-04-30 17:57:20|6662.9|6660.1|6663.5|6660.7|6663.9|6661.1|6662.9|6660.1|2
1619805450000|2021-04-30 17:57:30|6663.4|6660.6|6664.9|6662.1|6665.9|6663.1|6663.4|6660.6|7
1619805460000|2021-04-30 17:57:40|6664.5|6661.7|6664.4|6661.6|6664.5|6661.7|6663.9|6661.1|16
1619805470000|2021-04-30 17:57:50|6664.9|6662.1|6664.4|6661.6|6664.9|6662.1|6664.4|6661.6|1
1619805480000|2021-04-30 17:58:00|6664.9|6662.1|6665.4|6662.6|6665.9|6663.1|6664.9|6662.1|21
1619805490000|2021-04-30 17:58:10|6664.9|6662.1|6665.4|6662.6|6665.4|6662.6|6664.9|6662.1|21
1619805500000|2021-04-30 17:58:20|6664.9|6662.1|6665.9|6663.1|6665.9|6663.1|6664.9|6662.1|0
1619805510000|2021-04-30 17:58:30|6664.8|6662|6663.4|6660.6|6664.9|6662.1|6662.9|6660.1|29
1619805520000|2021-04-30 17:58:40|6663.9|6661.1|6664.4|6661.6|6664.4|6661.6|6662.9|6660.1|6
1619805530000|2021-04-30 17:58:50|6663.9|6661.1|6668.4|6665.6|6668.4|6665.6|6663.4|6660.6|168
1619805540000|2021-04-30 17:59:00|6668.5|6665.7|6667.9|6665.1|6669.9|6667.1|6667.9|6665.1|75
1619805550000|2021-04-30 17:59:10|6668.9|6666.1|6668.4|6665.6|6669.3|6666.5|6667.9|6665.1|41
1619805560000|2021-04-30 17:59:20|6667.4|6664.6|6666.9|6664.1|6667.9|6665.1|6665.9|6663.1|46
1619805570000|2021-04-30 17:59:30|6666.4|6663.6|6666.9|6664.1|6667.9|6665.1|6666.4|6663.6|16
1619805580000|2021-04-30 17:59:40|6666.8|6664|6666.4|6663.6|6666.8|6664|6665.9|6663.1|25
1619805590000|2021-04-30 17:59:50|6666.3|6663.5|6665.4|6662.6|6666.8|6664|6664.9|6662.1|40
1619805600000|2021-04-30 18:00:00|6665.8|6663|6661.9|6659.1|6665.9|6663.1|6660.9|6658.1|73
1619805610000|2021-04-30 18:00:10|6662.4|6659.6|6658.9|6656.1|6662.4|6659.6|6658.9|6656.1|109
1619805620000|2021-04-30 18:00:20|6659.4|6656.6|6656|6653.2|6659.9|6657.1|6656|6653.2|118
1619805630000|2021-04-30 18:00:30|6655.9|6653.1|6646.9|6644.1|6655.9|6653.1|6639.9|6637.1|1187
1619805640000|2021-04-30 18:00:40|6647.9|6645.1|6649.5|6646.7|6649.9|6647.1|6646.9|6644.1|415
1619805650000|2021-04-30 18:00:50|6649|6646.2|6645.4|6642.6|6649|6646.2|6643|6640.2|130
1619805660000|2021-04-30 18:01:00|6644.9|6642.1|6641.5|6638.7|6644.9|6642.1|6640|6637.2|68
1619805670000|2021-04-30 18:01:10|6640.9|6638.1|6637.5|6634.7|6640.9|6638.1|6634.9|6632.1|418
1619805680000|2021-04-30 18:01:20|6637.9|6635.1|6637.5|6634.7|6638|6635.2|6636.5|6633.7|61
1619805690000|2021-04-30 18:01:30|6637.9|6635.1|6643.5|6640.7|6644|6641.2|6637|6634.2|384
1619805700000|2021-04-30 18:01:40|6643.9|6641.1|6640|6637.2|6644.9|6642.1|6639.4|6636.6|120
1619805710000|2021-04-30 18:01:50|6640.5|6637.7|6644.4|6641.6|6646.4|6643.6|6640.5|6637.7|110
1619805720000|2021-04-30 18:02:00|6643.9|6641.1|6644|6641.2|6646.9|6644.1|6640.5|6637.7|137
1619805730000|2021-04-30 18:02:10|6644.9|6642.1|6647.9|6645.1|6647.9|6645.1|6644.5|6641.7|110
1619805740000|2021-04-30 18:02:20|6647.4|6644.6|6646.9|6644.1|6647.4|6644.6|6645.9|6643.1|35
1619805750000|2021-04-30 18:02:30|6646.4|6643.6|6646.9|6644.1|6646.9|6644.1|6644.9|6642.1|15
1619805760000|2021-04-30 18:02:40|6646.4|6643.6|6643.9|6641.1|6646.9|6644.1|6643|6640.2|24
1619805770000|2021-04-30 18:02:50|6644.4|6641.6|6645|6642.2|6645.9|6643.1|6642.5|6639.7|137
1619805780000|2021-04-30 18:03:00|6645.5|6642.7|6647.9|6645.1|6648|6645.2|6645.5|6642.7|84
1619805790000|2021-04-30 18:03:10|6648|6645.2|6650.9|6648.1|6650.9|6648.1|6647.9|6645.1|97
1619805800000|2021-04-30 18:03:20|6650.5|6647.7|6651.9|6649.1|6653.9|6651.1|6650.4|6647.6|52
1619805810000|2021-04-30 18:03:30|6652.9|6650.1|6653.4|6650.6|6653.9|6651.1|6652.9|6650.1|27
1619805820000|2021-04-30 18:03:40|6652.9|6650.1|6654.4|6651.6|6655.9|6653.1|6652.9|6650.1|134
1619805830000|2021-04-30 18:03:50|6653.9|6651.1|6655.9|6653.1|6655.9|6653.1|6652.9|6650.1|54
1619805840000|2021-04-30 18:04:00|6654.9|6652.1|6651.9|6649.1|6655.9|6653.1|6651.5|6648.7|39
1619805850000|2021-04-30 18:04:10|6652|6649.2|6651.4|6648.6|6652.9|6650.1|6651|6648.2|14
1619805860000|2021-04-30 18:04:20|6651|6648.2|6648.9|6646.1|6651|6648.2|6648.9|6646.1|19
1619805870000|2021-04-30 18:04:30|6647.9|6645.1|6646|6643.2|6647.9|6645.1|6646|6643.2|116
1619805880000|2021-04-30 18:04:40|6646.4|6643.6|6646.5|6643.7|6647.5|6644.7|6645.5|6642.7|22
1619805890000|2021-04-30 18:04:50|6646.9|6644.1|6648.9|6646.1|6648.9|6646.1|6646.5|6643.7|17
1619805900000|2021-04-30 18:05:00|6648.5|6645.7|6650.9|6648.1|6650.9|6648.1|6648.5|6645.7|19
1619805910000|2021-04-30 18:05:10|6650.5|6647.7|6649.5|6646.7|6650.5|6647.7|6648.9|6646.1|14
1619805920000|2021-04-30 18:05:20|6648.9|6646.1|6648.4|6645.6|6648.9|6646.1|6647.9|6645.1|10
1619805930000|2021-04-30 18:05:30|6648.5|6645.7|6648.5|6645.7|6648.9|6646.1|6646.5|6643.7|11
1619805940000|2021-04-30 18:05:40|6649.9|6647.1|6650.4|6647.6|6651.4|6648.6|6649.5|6646.7|31
1619805950000|2021-04-30 18:05:50|6651|6648.2|6651.9|6649.1|6652.9|6650.1|6651|6648.2|35
1619805960000|2021-04-30 18:06:00|6651.4|6648.6|6653.9|6651.1|6653.9|6651.1|6651.4|6648.6|140
1619805970000|2021-04-30 18:06:10|6653.5|6650.7|6651.4|6648.6|6653.5|6650.7|6651.4|6648.6|107
1619805980000|2021-04-30 18:06:20|6650.4|6647.6|6651.9|6649.1|6651.9|6649.1|6650.4|6647.6|10
1619805990000|2021-04-30 18:06:30|6651.5|6648.7|6651.5|6648.7|6651.9|6649.1|6651|6648.2|4
1619806000000|2021-04-30 18:06:40|6651.9|6649.1|6648.9|6646.1|6652.9|6650.1|6648.4|6645.6|76
1619806010000|2021-04-30 18:06:50|6649.4|6646.6|6650.9|6648.1|6650.9|6648.1|6648.5|6645.7|27
1619806020000|2021-04-30 18:07:00|6651.4|6648.6|6657.9|6655.1|6657.9|6655.1|6648|6645.2|142
1619806030000|2021-04-30 18:07:10|6658.4|6655.6|6656.4|6653.6|6659.4|6656.6|6656.4|6653.6|69
1619806040000|2021-04-30 18:07:20|6656.9|6654.1|6656.9|6654.1|6658.9|6656.1|6654.9|6652.1|152
1619806050000|2021-04-30 18:07:30|6657.9|6655.1|6653.5|6650.7|6657.9|6655.1|6653.5|6650.7|22
1619806060000|2021-04-30 18:07:40|6652.9|6650.1|6654.4|6651.6|6654.9|6652.1|6652.9|6650.1|24
1619806070000|2021-04-30 18:07:50|6653.9|6651.1|6654.9|6652.1|6654.9|6652.1|6653.9|6651.1|5
1619806080000|2021-04-30 18:08:00|6655.9|6653.1|6654.4|6651.6|6655.9|6653.1|6654.4|6651.6|24
1619806090000|2021-04-30 18:08:10|6653.4|6650.6|6653.4|6650.6|6653.9|6651.1|6651.9|6649.1|23
1619806100000|2021-04-30 18:08:20|6652.9|6650.1|6652.4|6649.6|6653.4|6650.6|6651.9|6649.1|37
1619806110000|2021-04-30 18:08:30|6651.9|6649.1|6655.4|6652.6|6655.9|6653.1|6651|6648.2|58
1619806120000|2021-04-30 18:08:40|6655|6652.2|6655.9|6653.1|6655.9|6653.1|6654.4|6651.6|12
1619806130000|2021-04-30 18:08:50|6655.5|6652.7|6655.4|6652.6|6655.9|6653.1|6654.5|6651.7|8
1619806140000|2021-04-30 18:09:00|6654|6651.2|6654.5|6651.7|6655.4|6652.6|6653.4|6650.6|74
1619806150000|2021-04-30 18:09:10|6654.9|6652.1|6653.9|6651.1|6655.4|6652.6|6653.5|6650.7|9
1619806160000|2021-04-30 18:09:20|6654|6651.2|6652.5|6649.7|6654.5|6651.7|6652.5|6649.7|50
1619806170000|2021-04-30 18:09:30|6652.9|6650.1|6652|6649.2|6653|6650.2|6650.9|6648.1|43
1619806180000|2021-04-30 18:09:40|6651.9|6649.1|6652.9|6650.1|6653|6650.2|6651.9|6649.1|70
1619806190000|2021-04-30 18:09:50|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|6652.4|6649.6|6
1619806200000|2021-04-30 18:10:00|6652.9|6650.1|6655.4|6652.6|6655.4|6652.6|6651.9|6649.1|78
1619806210000|2021-04-30 18:10:10|6655.9|6653.1|6654.4|6651.6|6656.4|6653.6|6654.4|6651.6|29
1619806220000|2021-04-30 18:10:20|6654|6651.2|6653.9|6651.1|6655.9|6653.1|6653.9|6651.1|20
1619806230000|2021-04-30 18:10:30|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6650.9|6648.1|152
1619806240000|2021-04-30 18:10:40|6654.9|6652.1|6654.5|6651.7|6655.9|6653.1|6654.5|6651.7|19
1619806250000|2021-04-30 18:10:50|6654|6651.2|6652.4|6649.6|6654|6651.2|6652.4|6649.6|1
1619806260000|2021-04-30 18:11:00|6651.9|6649.1|6653.4|6650.6|6653.4|6650.6|6650.9|6648.1|51
1619806270000|2021-04-30 18:11:10|6653.9|6651.1|6653.9|6651.1|6654.4|6651.6|6653.4|6650.6|22
1619806280000|2021-04-30 18:11:20|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6652.9|6650.1|10
1619806290000|2021-04-30 18:11:30|6653|6650.2|6650.9|6648.1|6653|6650.2|6650.9|6648.1|12
1619806300000|2021-04-30 18:11:40|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6649.4|6646.6|13
1619806310000|2021-04-30 18:11:50|6650.5|6647.7|6653.4|6650.6|6653.4|6650.6|6650.5|6647.7|53
1619806320000|2021-04-30 18:12:00|6652.5|6649.7|6651.9|6649.1|6652.9|6650.1|6651.4|6648.6|4
1619806330000|2021-04-30 18:12:10|6651.4|6648.6|6652.4|6649.6|6652.4|6649.6|6650.4|6647.6|36
1619806340000|2021-04-30 18:12:20|6651.5|6648.7|6651.9|6649.1|6652.4|6649.6|6651.4|6648.6|27
1619806350000|2021-04-30 18:12:30|6651.4|6648.6|6649.9|6647.1|6651.9|6649.1|6649.9|6647.1|9
1619806360000|2021-04-30 18:12:40|6649.4|6646.6|6647.9|6645.1|6649.9|6647.1|6647.9|6645.1|80
1619806370000|2021-04-30 18:12:50|6648.4|6645.6|6649.9|6647.1|6649.9|6647.1|6647.9|6645.1|33
1619806380000|2021-04-30 18:13:00|6650.4|6647.6|6654.4|6651.6|6654.9|6652.1|6650.4|6647.6|47
1619806390000|2021-04-30 18:13:10|6654.9|6652.1|6655.4|6652.6|6657.4|6654.6|6654.4|6651.6|145
1619806400000|2021-04-30 18:13:20|6654.9|6652.1|6654.9|6652.1|6655.4|6652.6|6653.9|6651.1|5
1619806410000|2021-04-30 18:13:30|6654.4|6651.6|6654.4|6651.6|6654.9|6652.1|6653.9|6651.1|47
1619806420000|2021-04-30 18:13:40|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|6653.9|6651.1|19
1619806430000|2021-04-30 18:13:50|6655.4|6652.6|6656.4|6653.6|6656.9|6654.1|6655.4|6652.6|16
1619806440000|2021-04-30 18:14:00|6655.9|6653.1|6654.4|6651.6|6656.9|6654.1|6653.9|6651.1|45
1619806450000|2021-04-30 18:14:10|6654|6651.2|6653.4|6650.6|6654.4|6651.6|6653.4|6650.6|9
1619806460000|2021-04-30 18:14:20|6652.9|6650.1|6652.9|6650.1|6653.4|6650.6|6652.9|6650.1|9
1619806470000|2021-04-30 18:14:30|6652.4|6649.6|6653.9|6651.1|6653.9|6651.1|6652.4|6649.6|2
1619806480000|2021-04-30 18:14:40|6654.4|6651.6|6654.4|6651.6|6654.9|6652.1|6653.9|6651.1|2
1619806490000|2021-04-30 18:14:50|6653.9|6651.1|6655|6652.2|6655.4|6652.6|6653.9|6651.1|26
1619806500000|2021-04-30 18:15:00|6654.9|6652.1|6653.4|6650.6|6655.9|6653.1|6653.4|6650.6|23
1619806510000|2021-04-30 18:15:10|6652.9|6650.1|6650.9|6648.1|6652.9|6650.1|6650.9|6648.1|22
1619806520000|2021-04-30 18:15:20|6649.9|6647.1|6646.9|6644.1|6649.9|6647.1|6645.9|6643.1|95
1619806530000|2021-04-30 18:15:30|6647.4|6644.6|6646.9|6644.1|6647.9|6645.1|6646.4|6643.6|49
1619806540000|2021-04-30 18:15:40|6647.9|6645.1|6647.4|6644.6|6647.9|6645.1|6646.4|6643.6|26
1619806550000|2021-04-30 18:15:50|6647.9|6645.1|6649.4|6646.6|6649.4|6646.6|6647.9|6645.1|15
1619806560000|2021-04-30 18:16:00|6649|6646.2|6650.5|6647.7|6650.9|6648.1|6648.4|6645.6|23
1619806570000|2021-04-30 18:16:10|6650.9|6648.1|6652.9|6650.1|6652.9|6650.1|6650.9|6648.1|4
1619806580000|2021-04-30 18:16:20|6653.4|6650.6|6652.9|6650.1|6653.4|6650.6|6651.9|6649.1|7
1619806590000|2021-04-30 18:16:30|6652.4|6649.6|6654.9|6652.1|6655.9|6653.1|6652.4|6649.6|138
1619806600000|2021-04-30 18:16:40|6655.4|6652.6|6656.9|6654.1|6657.8|6655|6655.4|6652.6|114
1619806610000|2021-04-30 18:16:50|6657.4|6654.6|6658.8|6656|6658.8|6656|6656.4|6653.6|43
1619806620000|2021-04-30 18:17:00|6658.9|6656.1|6667.4|6664.6|6667.9|6665.1|6658.9|6656.1|353
1619806630000|2021-04-30 18:17:10|6667.9|6665.1|6671.9|6669.1|6672.4|6669.6|6667.9|6665.1|366
1619806640000|2021-04-30 18:17:20|6672.4|6669.6|6668.4|6665.6|6672.9|6670.1|6668.4|6665.6|118
1619806650000|2021-04-30 18:17:30|6668.8|6666|6670.4|6667.6|6671.8|6669|6668.8|6666|98
1619806660000|2021-04-30 18:17:40|6670.8|6668|6672.8|6670|6672.8|6670|6669.9|6667.1|17
1619806670000|2021-04-30 18:17:50|6671.8|6669|6672.4|6669.6|6674.8|6672|6669.9|6667.1|50
1619806680000|2021-04-30 18:18:00|6671.9|6669.1|6673.8|6671|6673.8|6671|6671.4|6668.6|18
1619806690000|2021-04-30 18:18:10|6673.4|6670.6|6671.8|6669|6673.4|6670.6|6671.4|6668.6|16
1619806700000|2021-04-30 18:18:20|6672.3|6669.5|6672.9|6670.1|6673.8|6671|6672.3|6669.5|18
1619806710000|2021-04-30 18:18:30|6672.8|6670|6675.4|6672.6|6675.8|6673|6672.4|6669.6|48
1619806720000|2021-04-30 18:18:40|6675.8|6673|6676.9|6674.1|6677.8|6675|6675.4|6672.6|58
1619806730000|2021-04-30 18:18:50|6676.8|6674|6678.8|6676|6679.8|6677|6676.8|6674|101
1619806740000|2021-04-30 18:19:00|6678.4|6675.6|6677.4|6674.6|6679.8|6677|6677.4|6674.6|136
1619806750000|2021-04-30 18:19:10|6676.9|6674.1|6679.4|6676.6|6679.8|6677|6676.9|6674.1|44
1619806760000|2021-04-30 18:19:20|6680.8|6678|6682.3|6679.5|6682.8|6680|6679.8|6677|39
1619806770000|2021-04-30 18:19:30|6681.8|6679|6681.3|6678.5|6683.8|6681|6680.3|6677.5|33
1619806780000|2021-04-30 18:19:40|6680.8|6678|6679.8|6677|6680.8|6678|6679.4|6676.6|8
1619806790000|2021-04-30 18:19:50|6680.4|6677.6|6680.8|6678|6680.8|6678|6678.8|6676|51
1619806800000|2021-04-30 18:20:00|6681.3|6678.5|6682.8|6680|6682.8|6680|6678.8|6676|52
1619806810000|2021-04-30 18:20:10|6682.3|6679.5|6679.8|6677|6682.8|6680|6679.3|6676.5|31
1619806820000|2021-04-30 18:20:20|6680.3|6677.5|6681.8|6679|6682.8|6680|6679.4|6676.6|96
1619806830000|2021-04-30 18:20:30|6681.9|6679.1|6683.9|6681.1|6685.8|6683|6681.9|6679.1|24
1619806840000|2021-04-30 18:20:40|6683.8|6681|6678.9|6676.1|6686|6681|6678.8|6676|271
1619806850000|2021-04-30 18:20:50|6679.3|6676.5|6677.9|6675.1|6679.3|6676.5|6676.4|6673.6|163
1619806860000|2021-04-30 18:21:00|6677.8|6675|6677.4|6674.6|6677.9|6675.1|6676.9|6674.1|29
1619806870000|2021-04-30 18:21:10|6676.9|6674.1|6676.8|6674|6677.8|6675|6676.8|6674|72
1619806880000|2021-04-30 18:21:20|6676.9|6674.1|6677.3|6674.5|6677.8|6675|6675.9|6673.1|29
1619806890000|2021-04-30 18:21:30|6677.4|6674.6|6676.4|6673.6|6677.8|6675|6676.4|6673.6|4
1619806900000|2021-04-30 18:21:40|6676.3|6673.5|6678.9|6676.1|6679.9|6677.1|6675.9|6673.1|237
1619806910000|2021-04-30 18:21:50|6678.8|6676|6679.8|6677|6679.8|6677|6677.3|6674.5|63
1619806920000|2021-04-30 18:22:00|6679.4|6676.6|6678.8|6676|6681.3|6678.5|6678.4|6675.6|36
1619806930000|2021-04-30 18:22:10|6679.3|6676.5|6678.8|6676|6679.3|6676.5|6677.9|6675.1|19
1619806940000|2021-04-30 18:22:20|6678.9|6676.1|6679.3|6676.5|6679.8|6677|6678.4|6675.6|36
1619806950000|2021-04-30 18:22:30|6679.8|6677|6679.8|6677|6680.8|6678|6679.3|6676.5|22
1619806960000|2021-04-30 18:22:40|6679.3|6676.5|6676.8|6674|6679.3|6676.5|6676.8|6674|246
1619806970000|2021-04-30 18:22:50|6676.4|6673.6|6677.4|6674.6|6677.4|6674.6|6675.9|6673.1|30
1619806980000|2021-04-30 18:23:00|6676.9|6674.1|6673.9|6671.1|6677.9|6675.1|6673.9|6671.1|98
1619806990000|2021-04-30 18:23:10|6673.8|6671|6675.8|6673|6675.9|6673.1|6673.8|6671|26
1619807000000|2021-04-30 18:23:20|6675.9|6673.1|6676.9|6674.1|6677.4|6674.6|6675.9|6673.1|13
1619807010000|2021-04-30 18:23:30|6676.8|6674|6679.3|6676.5|6679.8|6677|6676.8|6674|70
1619807020000|2021-04-30 18:23:40|6679.8|6677|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|5
1619807030000|2021-04-30 18:23:50|6679.3|6676.5|6674.8|6672|6679.8|6677|6674.4|6671.6|95
1619807040000|2021-04-30 18:24:00|6674.4|6671.6|6669.9|6667.1|6674.8|6672|6668.4|6665.6|114
1619807050000|2021-04-30 18:24:10|6670.4|6667.6|6670.4|6667.6|6670.8|6668|6669.8|6667|6
1619807060000|2021-04-30 18:24:20|6670.9|6668.1|6674.8|6672|6675.8|6673|6670.3|6667.5|73
1619807070000|2021-04-30 18:24:30|6674.9|6672.1|6676.8|6674|6677.3|6674.5|6674.9|6672.1|31
1619807080000|2021-04-30 18:24:40|6676.9|6674.1|6675.4|6672.6|6676.9|6674.1|6675.4|6672.6|39
1619807090000|2021-04-30 18:24:50|6675.8|6673|6676.8|6674|6677.8|6675|6675.4|6672.6|71
1619807100000|2021-04-30 18:25:00|6675.8|6673|6677.3|6674.5|6677.9|6675.1|6675.8|6673|54
1619807110000|2021-04-30 18:25:10|6676.9|6674.1|6676.8|6674|6677.8|6675|6675.9|6673.1|52
1619807120000|2021-04-30 18:25:20|6676.4|6673.6|6678.9|6676.1|6680.9|6678.1|6674.8|6672|218
1619807130000|2021-04-30 18:25:30|6679.3|6676.5|6678.9|6676.1|6679.8|6677|6677.8|6675|59
1619807140000|2021-04-30 18:25:40|6677.9|6675.1|6676.8|6674|6677.9|6675.1|6675.3|6672.5|61
1619807150000|2021-04-30 18:25:50|6676.4|6673.6|6680.8|6678|6681.3|6678.5|6676.4|6673.6|77
1619807160000|2021-04-30 18:26:00|6680.4|6677.6|6675.8|6673|6680.8|6678|6673.4|6670.6|113
1619807170000|2021-04-30 18:26:10|6675.9|6673.1|6673.4|6670.6|6676.8|6674|6672.9|6670.1|89
1619807180000|2021-04-30 18:26:20|6673.3|6670.5|6669.4|6666.6|6673.3|6670.5|6669.4|6666.6|48
1619807190000|2021-04-30 18:26:30|6669.8|6667|6666.9|6664.1|6670.8|6668|6666.4|6663.6|58
1619807200000|2021-04-30 18:26:40|6667.4|6664.6|6667.9|6665.1|6669.8|6667|6666.9|6664.1|29
1619807210000|2021-04-30 18:26:50|6667.4|6664.6|6665.4|6662.6|6667.4|6664.6|6664.8|6662|257
1619807220000|2021-04-30 18:27:00|6665.8|6663|6661.9|6659.1|6666.8|6664|6661.8|6659|69
1619807230000|2021-04-30 18:27:10|6661.4|6658.6|6663.9|6661.1|6663.9|6661.1|6660.9|6658.1|64
1619807240000|2021-04-30 18:27:20|6664.9|6662.1|6664.4|6661.6|6665.4|6662.6|6663.9|6661.1|20
1619807250000|2021-04-30 18:27:30|6664.8|6662|6665.8|6663|6667.4|6664.6|6664.8|6662|65
1619807260000|2021-04-30 18:27:40|6665.4|6662.6|6665.3|6662.5|6665.8|6663|6662.4|6659.6|108
1619807270000|2021-04-30 18:27:50|6664.9|6662.1|6669.8|6667|6669.9|6667.1|6664.4|6661.6|144
1619807280000|2021-04-30 18:28:00|6671.8|6669|6674.9|6672.1|6676.9|6674.1|6670.8|6668|329
1619807290000|2021-04-30 18:28:10|6674.4|6671.6|6675.8|6673|6676.9|6674.1|6672.8|6670|342
1619807300000|2021-04-30 18:28:20|6675.3|6672.5|6673.8|6671|6675.8|6673|6672.4|6669.6|363
1619807310000|2021-04-30 18:28:30|6672.9|6670.1|6678.3|6675.5|6678.8|6676|6672.8|6670|261
1619807320000|2021-04-30 18:28:40|6678.8|6676|6680.8|6678|6681.3|6678.5|6675.8|6673|208
1619807330000|2021-04-30 18:28:50|6679.8|6677|6676.8|6674|6679.8|6677|6676.8|6674|157
1619807340000|2021-04-30 18:29:00|6676.4|6673.6|6678.8|6676|6680.8|6678|6676.4|6673.6|1330
1619807350000|2021-04-30 18:29:10|6678.3|6675.5|6675.8|6673|6678.8|6676|6674.8|6672|268
1619807360000|2021-04-30 18:29:20|6675.3|6672.5|6676.8|6674|6676.8|6674|6674.3|6671.5|330
1619807370000|2021-04-30 18:29:30|6674.8|6672|6671.8|6669|6674.8|6672|6671.3|6668.5|378
1619807380000|2021-04-30 18:29:40|6670.8|6668|6669.2|6666.4|6671.8|6669|6668.8|6666|355
1619807390000|2021-04-30 18:29:50|6668.8|6666|6666.8|6664|6668.8|6666|6662.8|6660|415
1619807400000|2021-04-30 18:30:00|6667.7|6664.9|6668.8|6666|6668.8|6666|6667.3|6664.5|149
1619807410000|2021-04-30 18:30:10|6669.7|6666.9|6668.8|6666|6670.7|6667.9|6668.8|6666|51
1619807420000|2021-04-30 18:30:20|6669.2|6666.4|6671.7|6668.9|6672.7|6669.9|6668.8|6666|60
1619807430000|2021-04-30 18:30:30|6671.8|6669|6672.8|6670|6674.8|6672|6671.8|6669|111
1619807440000|2021-04-30 18:30:40|6673.2|6670.4|6671.8|6669|6673.3|6670.5|6670.8|6668|25
1619807450000|2021-04-30 18:30:50|6672.7|6669.9|6672.8|6670|6672.8|6670|6670.8|6668|75
1619807460000|2021-04-30 18:31:00|6673.2|6670.4|6672.7|6669.9|6673.7|6670.9|6671.8|6669|60
1619807470000|2021-04-30 18:31:10|6671.8|6669|6675.8|6673|6676.8|6674|6671.8|6669|45
1619807480000|2021-04-30 18:31:20|6676.2|6673.4|6671.3|6668.5|6676.2|6673.4|6669.9|6667.1|686
1619807490000|2021-04-30 18:31:30|6671.8|6669|6672.9|6670.1|6673.8|6671|6671.3|6668.5|68
1619807500000|2021-04-30 18:31:40|6672.8|6670|6672.8|6670|6673.3|6670.5|6672.8|6670|10
1619807510000|2021-04-30 18:31:50|6673.3|6670.5|6672.3|6669.5|6673.3|6670.5|6671.8|6669|23
1619807520000|2021-04-30 18:32:00|6671.8|6669|6670.8|6668|6672.3|6669.5|6670.3|6667.5|25
1619807530000|2021-04-30 18:32:10|6670.3|6667.5|6667.8|6665|6671.8|6669|6667.3|6664.5|60
1619807540000|2021-04-30 18:32:20|6667.3|6664.5|6672.8|6670|6672.8|6670|6667.3|6664.5|69
1619807550000|2021-04-30 18:32:30|6672.3|6669.5|6670.8|6668|6672.3|6669.5|6669.9|6667.1|21
1619807560000|2021-04-30 18:32:40|6671.3|6668.5|6671.8|6669|6671.8|6669|6670.8|6668|16
1619807570000|2021-04-30 18:32:50|6671.9|6669.1|6671.9|6669.1|6672.8|6670|6671.8|6669|11
1619807580000|2021-04-30 18:33:00|6671.8|6669|6672.3|6669.5|6672.8|6670|6671.8|6669|14
1619807590000|2021-04-30 18:33:10|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|40
1619807600000|2021-04-30 18:33:20|6671.4|6668.6|6672.8|6670|6672.8|6670|6671.3|6668.5|108
1619807610000|2021-04-30 18:33:30|6672.3|6669.5|6672.8|6670|6672.8|6670|6670.8|6668|301
1619807620000|2021-04-30 18:33:40|6673.8|6671|6670.8|6668|6674.8|6672|6669.4|6666.6|362
1619807630000|2021-04-30 18:33:50|6669.9|6667.1|6670.3|6667.5|6670.3|6667.5|6669.9|6667.1|21
1619807640000|2021-04-30 18:34:00|6670.8|6668|6670.3|6667.5|6672.3|6669.5|6668.8|6666|384
1619807650000|2021-04-30 18:34:10|6669.8|6667|6670.8|6668|6672.3|6669.5|6669.8|6667|33
1619807660000|2021-04-30 18:34:20|||||||||5
1619807670000|2021-04-30 18:34:30|6669.3|6666.5|6670.8|6668|6671.8|6669|6669.3|6666.5|177
1619807680000|2021-04-30 18:34:40|6669.9|6667.1|6667.8|6665|6669.9|6667.1|6667.8|6665|4
1619807690000|2021-04-30 18:34:50|6666.8|6664|6667.4|6664.6|6667.8|6665|6665.8|6663|61
1619807700000|2021-04-30 18:35:00|6666.9|6664.1|6669.3|6666.5|6669.3|6666.5|6666.9|6664.1|8
1619807710000|2021-04-30 18:35:10|6668.9|6666.1|6669.3|6666.5|6669.3|6666.5|6668.8|6666|1
1619807720000|2021-04-30 18:35:20|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|2
1619807730000|2021-04-30 18:35:30|6670.3|6667.5|6670.8|6668|6670.8|6668|6669.8|6667|2
1619807740000|2021-04-30 18:35:40|6671.7|6668.9|6672.8|6670|6672.8|6670|6669.8|6667|232
1619807750000|2021-04-30 18:35:50|6671.9|6669.1|6670.8|6668|6671.9|6669.1|6669.8|6667|53
1619807760000|2021-04-30 18:36:00|6670.3|6667.5|6667.8|6665|6670.8|6668|6667.3|6664.5|61
1619807770000|2021-04-30 18:36:10|6667.3|6664.5|6664.8|6662|6667.3|6664.5|6664.8|6662|27
1619807780000|2021-04-30 18:36:20|6665.3|6662.5|6665.8|6663|6665.8|6663|6664.8|6662|21
1619807790000|2021-04-30 18:36:30|6665.3|6662.5|6666.8|6664|6666.8|6664|6665.3|6662.5|7
1619807800000|2021-04-30 18:36:40|6667.3|6664.5|6667.8|6665|6667.8|6665|6667.3|6664.5|2
1619807810000|2021-04-30 18:36:50|6668.8|6666|6668.8|6666|6669.3|6666.5|6668.8|6666|3
1619807820000|2021-04-30 18:37:00|6669.8|6667|6669.3|6666.5|6669.8|6667|6669.3|6666.5|53
1619807830000|2021-04-30 18:37:10|6668.8|6666|6669.8|6667|6669.8|6667|6668.8|6666|4
1619807840000|2021-04-30 18:37:20|6669.3|6666.5|6670.3|6667.5|6670.3|6667.5|6668.8|6666|35
1619807850000|2021-04-30 18:37:30|6669.8|6667|6669.8|6667|6670.3|6667.5|6669.8|6667|1
1619807860000|2021-04-30 18:37:40|6670.3|6667.5|6670.3|6667.5|6670.8|6668|6669.8|6667|4
1619807870000|2021-04-30 18:37:50|6669.8|6667|6670.8|6668|6670.8|6668|6669.8|6667|0
1619807880000|2021-04-30 18:38:00|6671.3|6668.5|6671.3|6668.5|6672.8|6670|6670.3|6667.5|27
1619807890000|2021-04-30 18:38:10|||||||||1
1619807900000|2021-04-30 18:38:20|6670.8|6668|6669.8|6667|6671.8|6669|6669.8|6667|3
1619807910000|2021-04-30 18:38:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|1
1619807920000|2021-04-30 18:38:40|6669.8|6667|6671.8|6669|6671.8|6669|6669.8|6667|123
1619807930000|2021-04-30 18:38:50|6671.4|6668.6|6670.3|6667.5|6671.4|6668.6|6670.3|6667.5|17
1619807940000|2021-04-30 18:39:00|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|2
1619807950000|2021-04-30 18:39:10|6669.8|6667|6670.3|6667.5|6670.8|6668|6669.8|6667|4
1619807960000|2021-04-30 18:39:20|6671.3|6668.5|6671.8|6669|6671.8|6669|6671.3|6668.5|2
1619807970000|2021-04-30 18:39:30|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|196
1619807980000|2021-04-30 18:39:40|6670.4|6667.6|6669.3|6666.5|6670.8|6668|6668.4|6665.6|218
1619807990000|2021-04-30 18:39:50|6669.8|6667|6668.8|6666|6669.8|6667|6668.8|6666|23
1619808000000|2021-04-30 18:40:00|6667.8|6665|6666.8|6664|6667.8|6665|6666.8|6664|8
1619808010000|2021-04-30 18:40:10|6666.3|6663.5|6666.8|6664|6666.8|6664|6666.3|6663.5|5
1619808030000|2021-04-30 18:40:30|6667.3|6664.5|6667.8|6665|6667.8|6665|6667.3|6664.5|2
1619808040000|2021-04-30 18:40:40|||||||||8
1619808050000|2021-04-30 18:40:50|6666.8|6664|6664.3|6661.5|6666.8|6664|6663.8|6661|68
1619808060000|2021-04-30 18:41:00|6663.8|6661|6663.3|6660.5|6663.8|6661|6661.8|6659|12
1619808070000|2021-04-30 18:41:10|6663.8|6661|6664.3|6661.5|6664.3|6661.5|6663.8|6661|16
1619808080000|2021-04-30 18:41:20|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|10
1619808090000|2021-04-30 18:41:30|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|2
1619808100000|2021-04-30 18:41:40|6666.3|6663.5|6665.8|6663|6666.8|6664|6665.8|6663|23
1619808110000|2021-04-30 18:41:50|6666.3|6663.5|6665.8|6663|6666.3|6663.5|6665.8|6663|0
1619808120000|2021-04-30 18:42:00|6665.3|6662.5|6666.8|6664|6666.8|6664|6664.8|6662|5
1619808130000|2021-04-30 18:42:10|6666.3|6663.5|6666.8|6664|6666.8|6664|6666.3|6663.5|2
1619808140000|2021-04-30 18:42:20|6667.8|6665|6669.8|6667|6669.8|6667|6667.8|6665|29
1619808150000|2021-04-30 18:42:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|11
1619808160000|2021-04-30 18:42:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|12
1619808170000|2021-04-30 18:42:50|6668.8|6666|6668.8|6666|6669.3|6666.5|6668.8|6666|29
1619808190000|2021-04-30 18:43:10|6667.8|6665|6668.8|6666|6668.8|6666|6667.8|6665|13
1619808210000|2021-04-30 18:43:30|6669.8|6667|6669.3|6666.5|6669.8|6667|6669.3|6666.5|6
1619808220000|2021-04-30 18:43:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1619808230000|2021-04-30 18:43:50|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|5
1619808240000|2021-04-30 18:44:00|6671.3|6668.5|6668.8|6666|6671.3|6668.5|6668.8|6666|69
1619808250000|2021-04-30 18:44:10|6669.8|6667|6670.3|6667.5|6670.8|6668|6669.8|6667|44
1619808260000|2021-04-30 18:44:20|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|1
1619808270000|2021-04-30 18:44:30|6671.3|6668.5|6671.8|6669|6671.8|6669|6670.8|6668|32
1619808280000|2021-04-30 18:44:40|6671.7|6668.9|6671.8|6669|6671.8|6669|6670.8|6668|8
1619808290000|2021-04-30 18:44:50|6671.9|6669.1|6671.8|6669|6672.3|6669.5|6671.8|6669|9
1619808300000|2021-04-30 18:45:00|6671.3|6668.5|6671.9|6669.1|6672.8|6670|6671.3|6668.5|5
1619808310000|2021-04-30 18:45:10|6671.8|6669|6671.3|6668.5|6671.8|6669|6670.8|6668|3
1619808320000|2021-04-30 18:45:20|6670.8|6668|6669.8|6667|6670.8|6668|6669.8|6667|36
1619808330000|2021-04-30 18:45:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|5
1619808340000|2021-04-30 18:45:40|6669.9|6667.1|6671.3|6668.5|6671.8|6669|6669.9|6667.1|33
1619808350000|2021-04-30 18:45:50|6670.9|6668.1|6670.8|6668|6671.3|6668.5|6670.8|6668|114
1619808360000|2021-04-30 18:46:00|6670.3|6667.5|6670.8|6668|6670.8|6668|6669.8|6667|64
1619808370000|2021-04-30 18:46:10|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|3
1619808380000|2021-04-30 18:46:20|6671.8|6669|6670.8|6668|6671.8|6669|6670.8|6668|45
1619808390000|2021-04-30 18:46:30|||||||||33
1619808410000|2021-04-30 18:46:50|6669.8|6667|6669.8|6667|6669.8|6667|6669.3|6666.5|103
1619808420000|2021-04-30 18:47:00|6670.8|6668|6671.3|6668.5|6671.8|6669|6670.3|6667.5|123
1619808430000|2021-04-30 18:47:10|6670.9|6668.1|6670.8|6668|6670.9|6668.1|6670.8|6668|1
1619808440000|2021-04-30 18:47:20|||||||||1
1619808450000|2021-04-30 18:47:30|6671.3|6668.5|6670.8|6668|6671.3|6668.5|6670.8|6668|1
1619808460000|2021-04-30 18:47:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|3
1619808470000|2021-04-30 18:47:50|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.3|6666.5|9
1619808480000|2021-04-30 18:48:00|6670.8|6668|6669.3|6666.5|6670.8|6668|6669.3|6666.5|218
1619808490000|2021-04-30 18:48:10|6669.8|6667|6670.8|6668|6671.3|6668.5|6669.8|6667|15
1619808500000|2021-04-30 18:48:20|||||||||3
1619808520000|2021-04-30 18:48:40|6670.9|6668.1|6671.8|6669|6671.8|6669|6670.9|6668.1|1
1619808530000|2021-04-30 18:48:50|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|2
1619808540000|2021-04-30 18:49:00|6671.8|6669|6671.3|6668.5|6671.8|6669|6671.3|6668.5|5
1619808550000|2021-04-30 18:49:10|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|54
1619808560000|2021-04-30 18:49:20|6672.7|6669.9|6672.3|6669.5|6673.8|6671|6671.8|6669|135
1619808570000|2021-04-30 18:49:30|6671.8|6669|6671.8|6669|6672.8|6670|6671.3|6668.5|17
1619808580000|2021-04-30 18:49:40|6671.3|6668.5|6671.3|6668.5|6671.8|6669|6671.3|6668.5|10
1619808590000|2021-04-30 18:49:50|6671.8|6669|6671.8|6669|6671.8|6669|6671.3|6668.5|3
1619808600000|2021-04-30 18:50:00|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|0
1619808610000|2021-04-30 18:50:10|6670.8|6668|6670.8|6668|6671.3|6668.5|6669.8|6667|1
1619808620000|2021-04-30 18:50:20|6671.3|6668.5|6670.8|6668|6671.3|6668.5|6670.8|6668|48
1619808630000|2021-04-30 18:50:30|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.8|6667|2
1619808640000|2021-04-30 18:50:40|6670.3|6667.5|6668.3|6665.5|6670.8|6668|6668.3|6665.5|15
1619808650000|2021-04-30 18:50:50|6668.8|6666|6669.8|6667|6669.8|6667|6668.8|6666|2
1619808680000|2021-04-30 18:51:20|6669.3|6666.5|6668.3|6665.5|6669.8|6667|6668.3|6665.5|0
1619808690000|2021-04-30 18:51:30|6668.8|6666|6668.8|6666|6668.8|6666|6667.8|6665|30
1619808700000|2021-04-30 18:51:40|6669.3|6666.5|6669.8|6667|6669.8|6667|6668.8|6666|15
1619808710000|2021-04-30 18:51:50|6669.3|6666.5|6669.8|6667|6669.8|6667|6669.3|6666.5|0
1619808720000|2021-04-30 18:52:00|6669.3|6666.5|6669.3|6666.5|6669.3|6666.5|6668.8|6666|0
1619808730000|2021-04-30 18:52:10|6669.8|6667|6669.3|6666.5|6669.8|6667|6668.8|6666|8
1619808740000|2021-04-30 18:52:20|6668.8|6666|6670.8|6668|6670.8|6668|6668.8|6666|5
1619808760000|2021-04-30 18:52:40|||||||||1
1619808780000|2021-04-30 18:53:00|6671.7|6668.9|6671.3|6668.5|6671.8|6669|6670.8|6668|13
1619808800000|2021-04-30 18:53:20|6671.7|6668.9|6671.8|6669|6671.8|6669|6671.7|6668.9|2
1619808810000|2021-04-30 18:53:30|||||||||2
1619808820000|2021-04-30 18:53:40|6672.3|6669.5|6673.8|6671|6674.3|6671.5|6672.3|6669.5|28
1619808830000|2021-04-30 18:53:50|6673.3|6670.5|6672.8|6670|6673.3|6670.5|6672.8|6670|3
1619808840000|2021-04-30 18:54:00|6672.3|6669.5|6672.8|6670|6672.8|6670|6671.8|6669|2
1619808850000|2021-04-30 18:54:10|6672.3|6669.5|6672.8|6670|6672.8|6670|6671.8|6669|1
1619808860000|2021-04-30 18:54:20|6672.3|6669.5|6672.8|6670|6672.8|6670|6672.3|6669.5|0
1619808870000|2021-04-30 18:54:30|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|0
1619808880000|2021-04-30 18:54:40|6671.8|6669|6672.3|6669.5|6672.3|6669.5|6671.8|6669|4
1619808890000|2021-04-30 18:54:50|6671.8|6669|6672.8|6670|6672.8|6670|6671.8|6669|2
1619808900000|2021-04-30 18:55:00|6672.3|6669.5|6671.8|6669|6672.3|6669.5|6671.8|6669|58
1619808910000|2021-04-30 18:55:10|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|1
1619808920000|2021-04-30 18:55:20|6671.8|6669|6670.8|6668|6672.3|6669.5|6670.8|6668|14
1619808930000|2021-04-30 18:55:30|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|2
1619808940000|2021-04-30 18:55:40|6672.7|6669.9|6672.8|6670|6672.8|6670|6672.7|6669.9|11
1619808950000|2021-04-30 18:55:50|6672.7|6669.9|6672.3|6669.5|6672.7|6669.9|6670.8|6668|12
1619808960000|2021-04-30 18:56:00|6671.8|6669|6671.8|6669|6672.3|6669.5|6671.8|6669|2
1619808970000|2021-04-30 18:56:10|6671.3|6668.5|6671.3|6668.5|6671.8|6669|6671.3|6668.5|0
1619808980000|2021-04-30 18:56:20|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1619808990000|2021-04-30 18:56:30|6671.7|6668.9|6671.3|6668.5|6671.8|6669|6671.3|6668.5|4
1619809000000|2021-04-30 18:56:40|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|3
1619809010000|2021-04-30 18:56:50|||||||||15
1619809020000|2021-04-30 18:57:00|||||||||1
1619809030000|2021-04-30 18:57:10|||||||||25
1619809060000|2021-04-30 18:57:40|||||||||6
1619809070000|2021-04-30 18:57:50|||||||||1
1619809080000|2021-04-30 18:58:00|6673.8|6671|6674.3|6671.5|6674.8|6672|6673.8|6671|15
1619809090000|2021-04-30 18:58:10|6673.8|6671|6673.8|6671|6674.3|6671.5|6673.8|6671|0
1619809100000|2021-04-30 18:58:20|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|2
1619809110000|2021-04-30 18:58:30|6673.8|6671|6674.3|6671.5|6674.3|6671.5|6673.8|6671|10
1619809120000|2021-04-30 18:58:40|6673.8|6671|6673.3|6670.5|6674.3|6671.5|6673.3|6670.5|6
1619809130000|2021-04-30 18:58:50|||||||||1
1619809140000|2021-04-30 18:59:00|6672.8|6670|6674.3|6671.5|6674.3|6671.5|6672.8|6670|6
1619809150000|2021-04-30 18:59:10|6674.8|6672|6674.3|6671.5|6674.8|6672|6674.3|6671.5|7
1619809160000|2021-04-30 18:59:20|6674.8|6672|6674.3|6671.5|6674.8|6672|6674.3|6671.5|2
1619809170000|2021-04-30 18:59:30|6673.8|6671|6674.3|6671.5|6674.3|6671.5|6673.8|6671|1
1619809180000|2021-04-30 18:59:40|6673.8|6671|6673.3|6670.5|6673.8|6671|6672.8|6670|22
1619809190000|2021-04-30 18:59:50|6673.8|6671|6673.3|6670.5|6673.8|6671|6673.3|6670.5|1
1619809200000|2021-04-30 19:00:00|6672.8|6670|6672.8|6670|6673.3|6670.5|6672.8|6670|11
1619809210000|2021-04-30 19:00:10|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|4
1619809230000|2021-04-30 19:00:30|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|3
1619809240000|2021-04-30 19:00:40|6673.8|6671|6673.8|6671|6673.8|6671|6672.8|6670|9
1619809250000|2021-04-30 19:00:50|6674.8|6672|6674.8|6672|6674.8|6672|6673.8|6671|9
1619809260000|2021-04-30 19:01:00|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|2
1619809280000|2021-04-30 19:01:20|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|1
1619809290000|2021-04-30 19:01:30|6673.3|6670.5|6673.3|6670.5|6673.8|6671|6672.8|6670|10
1619809300000|2021-04-30 19:01:40|6672.8|6670|6672.8|6670|6672.8|6670|6672.3|6669.5|2
1619809310000|2021-04-30 19:01:50|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6671.8|6669|6
1619809320000|2021-04-30 19:02:00|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619809330000|2021-04-30 19:02:10|6672.3|6669.5|6672.8|6670|6672.8|6670|6672.3|6669.5|1
1619809350000|2021-04-30 19:02:30|||||||||4
1619809360000|2021-04-30 19:02:40|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6672.3|6669.5|6
1619809370000|2021-04-30 19:02:50|||||||||1
1619809380000|2021-04-30 19:03:00|6672.8|6670|6672.3|6669.5|6672.8|6670|6672.3|6669.5|5
1619809390000|2021-04-30 19:03:10|6672.8|6670|6673.3|6670.5|6673.3|6670.5|6672.8|6670|4
1619809400000|2021-04-30 19:03:20|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619809410000|2021-04-30 19:03:30|6672.3|6669.5|6671.3|6668.5|6672.8|6670|6670.8|6668|30
1619809420000|2021-04-30 19:03:40|6671.8|6669|6671.8|6669|6671.8|6669|6671.3|6668.5|0
1619809430000|2021-04-30 19:03:50|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|1
1619809440000|2021-04-30 19:04:00|6670.8|6668|6671.3|6668.5|6671.3|6668.5|6670.8|6668|1
1619809450000|2021-04-30 19:04:10|6670.8|6668|6671.3|6668.5|6671.3|6668.5|6670.8|6668|0
1619809460000|2021-04-30 19:04:20|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1619809490000|2021-04-30 19:04:50|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6669.8|6667|4
1619809500000|2021-04-30 19:05:00|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|4
1619809510000|2021-04-30 19:05:10|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|7
1619809520000|2021-04-30 19:05:20|||||||||1
1619809550000|2021-04-30 19:05:50|6670.8|6668|6671.8|6669|6671.8|6669|6670.8|6668|47
1619809560000|2021-04-30 19:06:00|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|2
1619809580000|2021-04-30 19:06:20|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|2
1619809590000|2021-04-30 19:06:30|6673.8|6671|6673.8|6671|6673.8|6671|6673.3|6670.5|0
1619809600000|2021-04-30 19:06:40|6673.3|6670.5|6673.8|6671|6673.8|6671|6673.3|6670.5|0
1619809610000|2021-04-30 19:06:50|6672.9|6670.1|6672.8|6670|6672.9|6670.1|6672.8|6670|1
1619809620000|2021-04-30 19:07:00|6672.3|6669.5|6673.7|6670.9|6673.7|6670.9|6672.3|6669.5|37
1619809630000|2021-04-30 19:07:10|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|1
1619809650000|2021-04-30 19:07:30|||||||||1
1619809660000|2021-04-30 19:07:40|6674.3|6671.5|6673.8|6671|6674.3|6671.5|6673.8|6671|0
1619809690000|2021-04-30 19:08:10|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|1
1619809700000|2021-04-30 19:08:20|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|0
1619809720000|2021-04-30 19:08:40|6673.3|6670.5|6673.3|6670.5|6673.8|6671|6673.3|6670.5|8
1619809730000|2021-04-30 19:08:50|6673.8|6671|6673.3|6670.5|6673.8|6671|6673.3|6670.5|0
1619809740000|2021-04-30 19:09:00|6673.8|6671|6673.8|6671|6673.8|6671|6672.8|6670|11
1619809750000|2021-04-30 19:09:10|6674.8|6672|6674.8|6672|6674.8|6672|6674.3|6671.5|106
1619809760000|2021-04-30 19:09:20|6675.3|6672.5|6675.3|6672.5|6675.8|6673|6674.8|6672|97
1619809770000|2021-04-30 19:09:30|6675.8|6673|6675.3|6672.5|6675.8|6673|6675.3|6672.5|0
1619809780000|2021-04-30 19:09:40|6674.8|6672|6675.3|6672.5|6675.8|6673|6674.8|6672|99
1619809790000|2021-04-30 19:09:50|6675.8|6673|6674.8|6672|6675.8|6673|6674.8|6672|0
1619809800000|2021-04-30 19:10:00|6674.3|6671.5|6674.3|6671.5|6674.8|6672|6674.3|6671.5|7
1619809810000|2021-04-30 19:10:10|6675.3|6672.5|6676.8|6674|6676.8|6674|6675.3|6672.5|19
1619809820000|2021-04-30 19:10:20|6676.3|6673.5|6676.3|6673.5|6676.8|6674|6676.3|6673.5|13
1619809830000|2021-04-30 19:10:30|6676.8|6674|6675.3|6672.5|6676.8|6674|6675.3|6672.5|23
1619809840000|2021-04-30 19:10:40|6675.8|6673|6675.3|6672.5|6675.8|6673|6675.3|6672.5|3
1619809850000|2021-04-30 19:10:50|6675.8|6673|6675.3|6672.5|6675.8|6673|6675.3|6672.5|0
1619809860000|2021-04-30 19:11:00|6675.8|6673|6674.8|6672|6675.8|6673|6674.8|6672|26
1619809880000|2021-04-30 19:11:20|6673.8|6671|6672.8|6670|6673.8|6671|6672.3|6669.5|22
1619809900000|2021-04-30 19:11:40|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|29
1619809910000|2021-04-30 19:11:50|||||||||11
1619809920000|2021-04-30 19:12:00|6671.8|6669|6672.8|6670|6672.8|6670|6671.8|6669|2
1619809940000|2021-04-30 19:12:20|6672.3|6669.5|6672.8|6670|6672.8|6670|6672.3|6669.5|3
1619809960000|2021-04-30 19:12:40|||||||||1
1619809970000|2021-04-30 19:12:50|6672.3|6669.5|6672.3|6669.5|6672.8|6670|6672.3|6669.5|4
1619809980000|2021-04-30 19:13:00|6671.8|6669|6672.2|6669.4|6672.2|6669.4|6671.8|6669|1
1619809990000|2021-04-30 19:13:10|6672.3|6669.5|6672.8|6670|6672.8|6670|6672.3|6669.5|0
1619810010000|2021-04-30 19:13:30|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|1
1619810020000|2021-04-30 19:13:40|6672.8|6670|6672.7|6669.9|6672.8|6670|6672.3|6669.5|4
1619810030000|2021-04-30 19:13:50|6672.3|6669.5|6671.8|6669|6672.8|6670|6671.8|6669|1
1619810060000|2021-04-30 19:14:20|||||||||1
1619810070000|2021-04-30 19:14:30|6672.7|6669.9|6670.8|6668|6672.7|6669.9|6670.8|6668|22
1619810080000|2021-04-30 19:14:40|6670.3|6667.5|6670.3|6667.5|6670.8|6668|6670.3|6667.5|1
1619810090000|2021-04-30 19:14:50|6670.7|6667.9|6669.8|6667|6670.8|6668|6669.3|6666.5|1
1619810100000|2021-04-30 19:15:00|6669.3|6666.5|6669.8|6667|6669.8|6667|6668.8|6666|15
1619810110000|2021-04-30 19:15:10|6669.3|6666.5|6668.8|6666|6669.3|6666.5|6668.8|6666|6
1619810120000|2021-04-30 19:15:20|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|18
1619810130000|2021-04-30 19:15:30|6666.8|6664|6665.8|6663|6666.8|6664|6665.8|6663|9
1619810140000|2021-04-30 19:15:40|6665.7|6662.9|6666.3|6663.5|6666.8|6664|6665.7|6662.9|4
1619810150000|2021-04-30 19:15:50|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|0
1619810160000|2021-04-30 19:16:00|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|2
1619810170000|2021-04-30 19:16:10|6666.8|6664|6666.3|6663.5|6666.8|6664|6666.3|6663.5|0
1619810180000|2021-04-30 19:16:20|6668.7|6665.9|6669.8|6667|6670.2|6667.4|6668.7|6665.9|19
1619810190000|2021-04-30 19:16:30|6670.2|6667.4|6669.8|6667|6670.7|6667.9|6669.8|6667|4
1619810200000|2021-04-30 19:16:40|6670.2|6667.4|6669.8|6667|6670.2|6667.4|6669.8|6667|0
1619810210000|2021-04-30 19:16:50|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6669.8|6667|0
1619810230000|2021-04-30 19:17:10|6669.8|6667|6667.8|6665|6669.8|6667|6667.8|6665|7
1619810240000|2021-04-30 19:17:20|6668.8|6666|6668.8|6666|6668.8|6666|6667.8|6665|10
1619810250000|2021-04-30 19:17:30|6668.7|6665.9|6668.3|6665.5|6668.8|6666|6668.3|6665.5|7
1619810260000|2021-04-30 19:17:40|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|0
1619810280000|2021-04-30 19:18:00|6668.7|6665.9|6667.2|6664.4|6668.8|6666|6666.8|6664|8
1619810290000|2021-04-30 19:18:10|6667.8|6665|6667.3|6664.5|6667.8|6665|6667.3|6664.5|1
1619810320000|2021-04-30 19:18:40|6668.7|6665.9|6668.8|6666|6668.8|6666|6667.8|6665|32
1619810330000|2021-04-30 19:18:50|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|0
1619810340000|2021-04-30 19:19:00|6668.2|6665.4|6667.8|6665|6668.2|6665.4|6667.8|6665|1
1619810360000|2021-04-30 19:19:20|6666.8|6664|6666.8|6664|6667.3|6664.5|6666.8|6664|38
1619810380000|2021-04-30 19:19:40|6667.3|6664.5|6666.8|6664|6667.3|6664.5|6666.8|6664|2
1619810400000|2021-04-30 19:20:00|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|13
1619810410000|2021-04-30 19:20:10|||||||||1
1619810420000|2021-04-30 19:20:20|6666.3|6663.5|6665.8|6663|6666.3|6663.5|6665.7|6662.9|4
1619810440000|2021-04-30 19:20:40|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|3
1619810450000|2021-04-30 19:20:50|6666.7|6663.9|6666.3|6663.5|6666.8|6664|6666.3|6663.5|2
1619810460000|2021-04-30 19:21:00|6666.2|6663.4|6666.3|6663.5|6666.3|6663.5|6665.8|6663|3
1619810470000|2021-04-30 19:21:10|6666.8|6664|6667.3|6664.5|6667.8|6665|6666.3|6663.5|2
1619810480000|2021-04-30 19:21:20|6667.8|6665|6667.3|6664.5|6667.8|6665|6667.3|6664.5|1
1619810490000|2021-04-30 19:21:30|6666.8|6664|6667.3|6664.5|6667.3|6664.5|6666.8|6664|1
1619810510000|2021-04-30 19:21:50|6667.8|6665|6667.8|6665|6667.8|6665|6667.3|6664.5|0
1619810520000|2021-04-30 19:22:00|6667.3|6664.5|6667.3|6664.5|6667.8|6665|6667.3|6664.5|0
1619810530000|2021-04-30 19:22:10|6667.8|6665|6667.8|6665|6667.8|6665|6667.3|6664.5|6
1619810540000|2021-04-30 19:22:20|6668.8|6666|6668.3|6665.5|6668.8|6666|6668.3|6665.5|13
1619810550000|2021-04-30 19:22:30|6667.8|6665|6667.8|6665|6668.3|6665.5|6667.8|6665|0
1619810560000|2021-04-30 19:22:40|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6667.8|6665|4
1619810570000|2021-04-30 19:22:50|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|0
1619810580000|2021-04-30 19:23:00|6667.7|6664.9|6667.8|6665|6667.8|6665|6666.8|6664|4
1619810590000|2021-04-30 19:23:10|6668.2|6665.4|6668.8|6666|6668.8|6666|6668.2|6665.4|0
1619810600000|2021-04-30 19:23:20|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|1
1619810610000|2021-04-30 19:23:30|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|0
1619810630000|2021-04-30 19:23:50|||||||||8
1619810640000|2021-04-30 19:24:00|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|3
1619810650000|2021-04-30 19:24:10|6667.3|6664.5|6666.8|6664|6667.3|6664.5|6666.8|6664|4
1619810660000|2021-04-30 19:24:20|6667.3|6664.5|6668.8|6666|6668.8|6666|6666.8|6664|50
1619810670000|2021-04-30 19:24:30|6668.3|6665.5|6669.7|6666.9|6669.7|6666.9|6668.3|6665.5|0
1619810680000|2021-04-30 19:24:40|6668.8|6666|6669.3|6666.5|6669.3|6666.5|6668.8|6666|1
1619810690000|2021-04-30 19:24:50|6669.7|6666.9|6670.8|6668|6670.8|6668|6669.7|6666.9|51
1619810720000|2021-04-30 19:25:20|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|13
1619810740000|2021-04-30 19:25:40|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|4
1619810750000|2021-04-30 19:25:50|6670.8|6668|6670.8|6668|6670.8|6668|6670.3|6667.5|12
1619810770000|2021-04-30 19:26:10|6671.2|6668.4|6671.3|6668.5|6671.7|6668.9|6671.2|6668.4|4
1619810780000|2021-04-30 19:26:20|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|8
1619810790000|2021-04-30 19:26:30|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1619810800000|2021-04-30 19:26:40|6670.8|6668|6670.3|6667.5|6671.2|6668.4|6670.3|6667.5|7
1619810810000|2021-04-30 19:26:50|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|11
1619810820000|2021-04-30 19:27:00|6671.3|6668.5|6670.8|6668|6671.3|6668.5|6670.8|6668|1
1619810840000|2021-04-30 19:27:20|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.8|6667|2
1619810850000|2021-04-30 19:27:30|6669.3|6666.5|6669.3|6666.5|6669.3|6666.5|6668.8|6666|8
1619810860000|2021-04-30 19:27:40|6669.7|6666.9|6670.3|6667.5|6670.3|6667.5|6669.7|6666.9|2
1619810880000|2021-04-30 19:28:00|6670.2|6667.4|6668.8|6666|6670.2|6667.4|6668.8|6666|51
1619810890000|2021-04-30 19:28:10|||||||||17
1619810900000|2021-04-30 19:28:20|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|5
1619810910000|2021-04-30 19:28:30|6671.2|6668.4|6671.8|6669|6671.8|6669|6671.2|6668.4|1
1619810920000|2021-04-30 19:28:40|6671.3|6668.5|6670.8|6668|6672.8|6670|6670.8|6668|11
1619810930000|2021-04-30 19:28:50|6670.3|6667.5|6670.8|6668|6671.2|6668.4|6670.3|6667.5|10
1619810940000|2021-04-30 19:29:00|6670.3|6667.5|6670.3|6667.5|6670.8|6668|6670.3|6667.5|5
1619810950000|2021-04-30 19:29:10|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|3
1619810960000|2021-04-30 19:29:20|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|0
1619810970000|2021-04-30 19:29:30|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|4
1619810980000|2021-04-30 19:29:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1619810990000|2021-04-30 19:29:50|6670.3|6667.5|6670.2|6667.4|6670.8|6668|6669.8|6667|3
1619811000000|2021-04-30 19:30:00|6670.3|6667.5|6670.3|6667.5|6670.8|6668|6669.8|6667|1
1619811010000|2021-04-30 19:30:10|6671.3|6668.5|6670.8|6668|6671.3|6668.5|6670.8|6668|1
1619811020000|2021-04-30 19:30:20|6670.3|6667.5|6670.3|6667.5|6670.8|6668|6670.3|6667.5|8
1619811030000|2021-04-30 19:30:30|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|3
1619811040000|2021-04-30 19:30:40|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|1
1619811050000|2021-04-30 19:30:50|6671.2|6668.4|6670.3|6667.5|6671.2|6668.4|6670.3|6667.5|4
1619811060000|2021-04-30 19:31:00|6670.8|6668|6670.3|6667.5|6671.2|6668.4|6670.3|6667.5|10
1619811070000|2021-04-30 19:31:10|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|3
1619811090000|2021-04-30 19:31:30|6669.8|6667|6670.3|6667.5|6670.8|6668|6669.8|6667|6
1619811100000|2021-04-30 19:31:40|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1619811110000|2021-04-30 19:31:50|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.8|6667|1
1619811120000|2021-04-30 19:32:00|6670.8|6668|6670.3|6667.5|6670.8|6668|6670.3|6667.5|14
1619811130000|2021-04-30 19:32:10|6670.8|6668|6670.3|6667.5|6670.8|6668|6669.8|6667|7
1619811140000|2021-04-30 19:32:20|6669.8|6667|6669.8|6667|6670.3|6667.5|6669.8|6667|0
1619811150000|2021-04-30 19:32:30|6670.2|6667.4|6670.3|6667.5|6670.3|6667.5|6669.8|6667|2
1619811160000|2021-04-30 19:32:40|6669.8|6667|6670.2|6667.4|6670.2|6667.4|6669.8|6667|0
1619811170000|2021-04-30 19:32:50|6669.8|6667|6670.2|6667.4|6670.2|6667.4|6669.8|6667|0
1619811180000|2021-04-30 19:33:00|6670.3|6667.5|6673.2|6670.4|6673.2|6670.4|6670.3|6667.5|455
1619811190000|2021-04-30 19:33:10|6673.7|6670.9|6673.2|6670.4|6673.7|6670.9|6673.2|6670.4|27
1619811200000|2021-04-30 19:33:20|||||||||9
1619811210000|2021-04-30 19:33:30|6672.8|6670|6671.7|6668.9|6672.8|6670|6671.7|6668.9|27
1619811220000|2021-04-30 19:33:40|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|0
1619811230000|2021-04-30 19:33:50|6671.7|6668.9|6672.7|6669.9|6672.7|6669.9|6671.7|6668.9|4
1619811240000|2021-04-30 19:34:00|6673.2|6670.4|6673.2|6670.4|6673.7|6670.9|6673.2|6670.4|9
1619811250000|2021-04-30 19:34:10|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|2
1619811260000|2021-04-30 19:34:20|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6672.7|6669.9|12
1619811270000|2021-04-30 19:34:30|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|0
1619811280000|2021-04-30 19:34:40|6673.2|6670.4|6673.2|6670.4|6673.7|6670.9|6673.2|6670.4|11
1619811290000|2021-04-30 19:34:50|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.2|6670.4|0
1619811300000|2021-04-30 19:35:00|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1619811310000|2021-04-30 19:35:10|6672.8|6670|6671.2|6668.4|6672.8|6670|6671.2|6668.4|21
1619811320000|2021-04-30 19:35:20|6671.7|6668.9|6671.2|6668.4|6671.7|6668.9|6670.7|6667.9|7
1619811340000|2021-04-30 19:35:40|6671.7|6668.9|6671.2|6668.4|6671.7|6668.9|6670.7|6667.9|4
1619811350000|2021-04-30 19:35:50|6670.8|6668|6671.2|6668.4|6671.7|6668.9|6670.7|6667.9|4
1619811360000|2021-04-30 19:36:00|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.2|6668.4|4
1619811370000|2021-04-30 19:36:10|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|1
1619811400000|2021-04-30 19:36:40|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|0
1619811460000|2021-04-30 19:37:40|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|9
1619811470000|2021-04-30 19:37:50|6669.8|6667|6670.2|6667.4|6670.2|6667.4|6669.8|6667|1
1619811480000|2021-04-30 19:38:00|||||||||8
1619811490000|2021-04-30 19:38:10|6670.7|6667.9|6670.2|6667.4|6670.7|6667.9|6670.2|6667.4|0
1619811500000|2021-04-30 19:38:20|6669.7|6666.9|6668.7|6665.9|6669.7|6666.9|6668.7|6665.9|5
1619811510000|2021-04-30 19:38:30|6669.2|6666.4|6669.2|6666.4|6669.6|6666.8|6668.7|6665.9|6
1619811520000|2021-04-30 19:38:40|6668.7|6665.9|6668.7|6665.9|6669.2|6666.4|6668.7|6665.9|0
1619811530000|2021-04-30 19:38:50|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|2
1619811550000|2021-04-30 19:39:10|6669.7|6666.9|6670.2|6667.4|6670.7|6667.9|6669.7|6666.9|8
1619811560000|2021-04-30 19:39:20|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|0
1619811580000|2021-04-30 19:39:40|6669.2|6666.4|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|0
1619811590000|2021-04-30 19:39:50|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|11
1619811600000|2021-04-30 19:40:00|6669.7|6666.9|6669.7|6666.9|6670.2|6667.4|6669.7|6666.9|0
1619811610000|2021-04-30 19:40:10|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1619811620000|2021-04-30 19:40:20|6669.7|6666.9|6670.2|6667.4|6670.2|6667.4|6669.7|6666.9|0
1619811640000|2021-04-30 19:40:40|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|1
1619811670000|2021-04-30 19:41:10|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6667.7|6664.9|1
1619811680000|2021-04-30 19:41:20|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|1
1619811690000|2021-04-30 19:41:30|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|1
1619811710000|2021-04-30 19:41:50|6669.2|6666.4|6670.1|6667.3|6670.2|6667.4|6669.2|6666.4|7
1619811720000|2021-04-30 19:42:00|6670.7|6667.9|6671.2|6668.4|6671.2|6668.4|6670.2|6667.4|7
1619811730000|2021-04-30 19:42:10|6671.1|6668.3|6668.7|6665.9|6671.1|6668.3|6667.7|6664.9|1052
1619811740000|2021-04-30 19:42:20|6668.3|6665.5|6667.7|6664.9|6668.3|6665.5|6666.7|6663.9|24
1619811750000|2021-04-30 19:42:30|6667.3|6664.5|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|10
1619811760000|2021-04-30 19:42:40|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|4
1619811770000|2021-04-30 19:42:50|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|4
1619811780000|2021-04-30 19:43:00|6666.2|6663.4|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|10
1619811790000|2021-04-30 19:43:10|6665.7|6662.9|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|5
1619811800000|2021-04-30 19:43:20|6665.3|6662.5|6665.2|6662.4|6665.3|6662.5|6665.2|6662.4|2
1619811810000|2021-04-30 19:43:30|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|1
1619811820000|2021-04-30 19:43:40|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1619811840000|2021-04-30 19:44:00|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1619811850000|2021-04-30 19:44:10|||||||||1
1619811860000|2021-04-30 19:44:20|||||||||1
1619811870000|2021-04-30 19:44:30|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|7
1619811890000|2021-04-30 19:44:50|||||||||1
1619811900000|2021-04-30 19:45:00|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|2
1619811910000|2021-04-30 19:45:10|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|4
1619811920000|2021-04-30 19:45:20|||||||||1
1619811930000|2021-04-30 19:45:30|||||||||1
1619811940000|2021-04-30 19:45:40|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|70
1619811950000|2021-04-30 19:45:50|6662.2|6659.4|6662.2|6659.4|6662.7|6659.9|6662.2|6659.4|5
1619811960000|2021-04-30 19:46:00|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|0
1619811970000|2021-04-30 19:46:10|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1619812000000|2021-04-30 19:46:40|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|1
1619812010000|2021-04-30 19:46:50|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1619812020000|2021-04-30 19:47:00|6662.2|6659.4|6661.2|6658.4|6662.2|6659.4|6660.8|6658|23
1619812030000|2021-04-30 19:47:10|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|0
1619812050000|2021-04-30 19:47:30|||||||||1
1619812060000|2021-04-30 19:47:40|||||||||4
1619812070000|2021-04-30 19:47:50|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1619812080000|2021-04-30 19:48:00|6661.3|6658.5|6661.7|6658.9|6661.7|6658.9|6661.3|6658.5|0
1619812090000|2021-04-30 19:48:10|6661.3|6658.5|6662.7|6659.9|6662.7|6659.9|6661.3|6658.5|10
1619812120000|2021-04-30 19:48:40|6663.2|6660.4|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|1
1619812130000|2021-04-30 19:48:50|6663.2|6660.4|6663.7|6660.9|6663.7|6660.9|6662.8|6660|0
1619812140000|2021-04-30 19:49:00|6664.7|6661.9|6665.2|6662.4|6665.7|6662.9|6664.7|6661.9|3
1619812150000|2021-04-30 19:49:10|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|0
1619812160000|2021-04-30 19:49:20|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|0
1619812170000|2021-04-30 19:49:30|6665.3|6662.5|6664.7|6661.9|6665.7|6662.9|6664.7|6661.9|2
1619812200000|2021-04-30 19:50:00|6664.2|6661.4|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|1
1619812210000|2021-04-30 19:50:10|6665.2|6662.4|6665.7|6662.9|6666.2|6663.4|6665.2|6662.4|3
1619812220000|2021-04-30 19:50:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|5
1619812230000|2021-04-30 19:50:30|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|0
1619812240000|2021-04-30 19:50:40|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|1
1619812250000|2021-04-30 19:50:50|||||||||1
1619812260000|2021-04-30 19:51:00|6664.3|6661.5|6663.7|6660.9|6664.3|6661.5|6663.7|6660.9|4
1619812270000|2021-04-30 19:51:10|6663.3|6660.5|6663.3|6660.5|6663.7|6660.9|6663.3|6660.5|1
1619812280000|2021-04-30 19:51:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619812290000|2021-04-30 19:51:30|6663.8|6661|6664.2|6661.4|6664.3|6661.5|6663.7|6660.9|13
1619812300000|2021-04-30 19:51:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6663.8|6661|22
1619812310000|2021-04-30 19:51:50|6664.3|6661.5|6664.2|6661.4|6664.7|6661.9|6663.8|6661|8
1619812320000|2021-04-30 19:52:00|6664.3|6661.5|6663.3|6660.5|6664.3|6661.5|6663.3|6660.5|4
1619812330000|2021-04-30 19:52:10|6663.7|6660.9|6663.3|6660.5|6663.7|6660.9|6663.3|6660.5|1
1619812340000|2021-04-30 19:52:20|6663.7|6660.9|6662.8|6660|6663.7|6660.9|6662.8|6660|2
1619812350000|2021-04-30 19:52:30|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1619812360000|2021-04-30 19:52:40|6663.7|6660.9|6663.3|6660.5|6663.7|6660.9|6662.8|6660|1
1619812380000|2021-04-30 19:53:00|||||||||1
1619812390000|2021-04-30 19:53:10|6662.8|6660|6662.3|6659.5|6662.8|6660|6662.3|6659.5|4
1619812400000|2021-04-30 19:53:20|6662.7|6659.9|6662.3|6659.5|6662.7|6659.9|6662.3|6659.5|4
1619812410000|2021-04-30 19:53:30|||||||||3
1619812420000|2021-04-30 19:53:40|6662.7|6659.9|6662.3|6659.5|6662.7|6659.9|6662.3|6659.5|0
1619812430000|2021-04-30 19:53:50|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.3|6659.5|0
1619812440000|2021-04-30 19:54:00|6662.3|6659.5|6661.8|6659|6662.8|6660|6661.8|6659|6
1619812450000|2021-04-30 19:54:10|6661.2|6658.4|6660.8|6658|6661.2|6658.4|6660.8|6658|15
1619812460000|2021-04-30 19:54:20|6661.7|6658.9|6660.3|6657.5|6661.7|6658.9|6660.3|6657.5|15
1619812470000|2021-04-30 19:54:30|6660.7|6657.9|6660.3|6657.5|6660.7|6657.9|6660.3|6657.5|4
1619812480000|2021-04-30 19:54:40|6660.7|6657.9|6660.3|6657.5|6660.7|6657.9|6660.3|6657.5|1
1619812490000|2021-04-30 19:54:50|6660.8|6658|6661.8|6659|6663.2|6660.4|6660.8|6658|11
1619812500000|2021-04-30 19:55:00|6661.7|6658.9|6662.7|6659.9|6662.7|6659.9|6661.3|6658.5|18
1619812510000|2021-04-30 19:55:10|6661.8|6659|6663.2|6660.4|6663.7|6660.9|6661.8|6659|25
1619812520000|2021-04-30 19:55:20|6662.8|6660|6662.3|6659.5|6662.8|6660|6662.2|6659.4|5
1619812530000|2021-04-30 19:55:30|6661.8|6659|6662.2|6659.4|6662.2|6659.4|6661.8|6659|0
1619812540000|2021-04-30 19:55:40|6662.3|6659.5|6661.8|6659|6662.7|6659.9|6661.8|6659|15
1619812550000|2021-04-30 19:55:50|6661.7|6658.9|6661.8|6659|6662.7|6659.9|6661.7|6658.9|13
1619812560000|2021-04-30 19:56:00|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|0
1619812590000|2021-04-30 19:56:30|6661.8|6659|6662.7|6659.9|6662.7|6659.9|6661.8|6659|4
1619812600000|2021-04-30 19:56:40|6662.3|6659.5|6662.3|6659.5|6662.7|6659.9|6662.3|6659.5|0
1619812610000|2021-04-30 19:56:50|6661.8|6659|6661.7|6658.9|6661.8|6659|6661.7|6658.9|0
1619812630000|2021-04-30 19:57:10|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|1
1619812640000|2021-04-30 19:57:20|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|1
1619812650000|2021-04-30 19:57:30|6662.2|6659.4|6662.3|6659.5|6662.7|6659.9|6662.2|6659.4|14
1619812660000|2021-04-30 19:57:40|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|3
1619812670000|2021-04-30 19:57:50|6662.3|6659.5|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|7
1619812680000|2021-04-30 19:58:00|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6662.8|6660|6
1619812690000|2021-04-30 19:58:10|6663.8|6661|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|2
1619812700000|2021-04-30 19:58:20|6664.2|6661.4|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|9
1619812710000|2021-04-30 19:58:30|6664.2|6661.4|6664.2|6661.4|6664.7|6661.9|6663.7|6660.9|2
1619812720000|2021-04-30 19:58:40|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.3|6660.5|0
1619812730000|2021-04-30 19:58:50|6663.3|6660.5|6663.2|6660.4|6663.7|6660.9|6662.7|6659.9|5
1619812740000|2021-04-30 19:59:00|6663.7|6660.9|6663.3|6660.5|6663.7|6660.9|6662.7|6659.9|18
1619812750000|2021-04-30 19:59:10|6662.8|6660|6663.3|6660.5|6663.8|6661|6662.8|6660|8
1619812760000|2021-04-30 19:59:20|6663.7|6660.9|6662.7|6659.9|6663.7|6660.9|6662.7|6659.9|4
1619812770000|2021-04-30 19:59:30|6662.3|6659.5|6661.8|6659|6662.3|6659.5|6661.7|6658.9|6
1619812780000|2021-04-30 19:59:40|6661.7|6658.9|6660.8|6658|6661.7|6658.9|6660.8|6658|14
1619812790000|2021-04-30 19:59:50|6661.2|6658.4|6664.7|6661.9|6664.7|6661.9|6660.3|6657.5|75
1619812800000|2021-04-30 20:00:00|6665.7|6662.9|6664.7|6661.9|6665.7|6662.9|6664.7|6661.9|25
1619812810000|2021-04-30 20:00:10|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6664.8|6662|9
1619812820000|2021-04-30 20:00:20|6665.3|6662.5|6664.3|6661.5|6665.7|6662.9|6664.3|6661.5|7
1619812830000|2021-04-30 20:00:30|6664.7|6661.9|6663.7|6660.9|6664.7|6661.9|6663.7|6660.9|7
1619812840000|2021-04-30 20:00:40|6663.3|6660.5|6663.8|6661|6664.2|6661.4|6663.3|6660.5|5
1619812850000|2021-04-30 20:00:50|6663.7|6660.9|6663.3|6660.5|6663.7|6660.9|6663.3|6660.5|5
1619812860000|2021-04-30 20:01:00|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6662.8|6660|3
1619812870000|2021-04-30 20:01:10|6663.3|6660.5|6663.8|6661|6663.8|6661|6663.3|6660.5|2
1619812880000|2021-04-30 20:01:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.3|6660.5|1
1619812890000|2021-04-30 20:01:30|6663.8|6661|6663.7|6660.9|6663.8|6661|6663.3|6660.5|3
1619812900000|2021-04-30 20:01:40|6663.8|6661|6663.3|6660.5|6663.8|6661|6663.3|6660.5|1
1619812910000|2021-04-30 20:01:50|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|1
1619812920000|2021-04-30 20:02:00|6663.3|6660.5|6663.7|6660.9|6663.7|6660.9|6663.3|6660.5|2
1619812930000|2021-04-30 20:02:10|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|0
1619812940000|2021-04-30 20:02:20|6663.3|6660.5|6663.7|6660.9|6663.7|6660.9|6663.3|6660.5|2
1619812970000|2021-04-30 20:02:50|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|2
1619812980000|2021-04-30 20:03:00|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619813000000|2021-04-30 20:03:20|6663.3|6660.5|6663.3|6660.5|6663.7|6660.9|6663.3|6660.5|5
1619813010000|2021-04-30 20:03:30|6662.8|6660|6663.2|6660.4|6663.2|6660.4|6662.8|6660|3
1619813020000|2021-04-30 20:03:40|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6662.7|6659.9|1
1619813050000|2021-04-30 20:04:10|6664.2|6661.4|6663.7|6660.9|6664.3|6661.5|6663.7|6660.9|15
1619813060000|2021-04-30 20:04:20|6663.8|6661|6664.7|6661.9|6664.7|6661.9|6663.8|6661|6
1619813070000|2021-04-30 20:04:30|||||||||9
1619813080000|2021-04-30 20:04:40|6664.8|6662|6666.7|6663.9|6666.7|6663.9|6664.8|6662|6
1619813090000|2021-04-30 20:04:50|6666.2|6663.4|6666.3|6663.5|6666.7|6663.9|6665.8|6663|3
1619813130000|2021-04-30 20:05:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1619813150000|2021-04-30 20:05:50|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6664.7|6661.9|25
1619813160000|2021-04-30 20:06:00|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|1
1619813180000|2021-04-30 20:06:20|6666.7|6663.9|6666.7|6663.9|6667.6|6664.8|6666.7|6663.9|1
1619813190000|2021-04-30 20:06:30|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|3
1619813200000|2021-04-30 20:06:40|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|2
1619813210000|2021-04-30 20:06:50|6666.2|6663.4|6666.7|6663.9|6666.7|6663.9|6666.2|6663.4|4
1619813220000|2021-04-30 20:07:00|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|1
1619813230000|2021-04-30 20:07:10|6666.2|6663.4|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|1
1619813240000|2021-04-30 20:07:20|6665.6|6662.8|6665.2|6662.4|6665.6|6662.8|6664.7|6661.9|6
1619813250000|2021-04-30 20:07:30|6664.7|6661.9|6665.7|6662.9|6665.7|6662.9|6664.7|6661.9|5
1619813260000|2021-04-30 20:07:40|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|0
1619813280000|2021-04-30 20:08:00|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|4
1619813290000|2021-04-30 20:08:10|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|2
1619813300000|2021-04-30 20:08:20|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1619813310000|2021-04-30 20:08:30|6666.2|6663.4|6666.2|6663.4|6666.7|6663.9|6665.7|6662.9|10
1619813320000|2021-04-30 20:08:40|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|52
1619813340000|2021-04-30 20:09:00|6665.7|6662.9|6666.7|6663.9|6667.2|6664.4|6665.7|6662.9|25
1619813360000|2021-04-30 20:09:20|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|1
1619813370000|2021-04-30 20:09:30|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|1
1619813390000|2021-04-30 20:09:50|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|7
1619813400000|2021-04-30 20:10:00|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|6
1619813420000|2021-04-30 20:10:20|6667.6|6664.8|6667.7|6664.9|6667.7|6664.9|6667.6|6664.8|24
1619813430000|2021-04-30 20:10:30|||||||||1
1619813440000|2021-04-30 20:10:40|6668.7|6665.9|6669.7|6666.9|6670.2|6667.4|6668.7|6665.9|29
1619813450000|2021-04-30 20:10:50|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|1
1619813460000|2021-04-30 20:11:00|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|1
1619813470000|2021-04-30 20:11:10|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|11
1619813490000|2021-04-30 20:11:30|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|11
1619813500000|2021-04-30 20:11:40|6670.2|6667.4|6670.2|6667.4|6670.7|6667.9|6669.7|6666.9|3
1619813520000|2021-04-30 20:12:00|6670.7|6667.9|6668.7|6665.9|6670.7|6667.9|6668.7|6665.9|8
1619813530000|2021-04-30 20:12:10|6668.6|6665.8|6667.7|6664.9|6668.6|6665.8|6667.2|6664.4|11
1619813540000|2021-04-30 20:12:20|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|2
1619813550000|2021-04-30 20:12:30|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|4
1619813560000|2021-04-30 20:12:40|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|1
1619813580000|2021-04-30 20:13:00|6667.7|6664.9|6667.7|6664.9|6668.2|6665.4|6667.7|6664.9|1
1619813590000|2021-04-30 20:13:10|||||||||1
1619813600000|2021-04-30 20:13:20|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|2
1619813610000|2021-04-30 20:13:30|6668.2|6665.4|6668.2|6665.4|6669.2|6666.4|6668.2|6665.4|5
1619813620000|2021-04-30 20:13:40|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|5
1619813630000|2021-04-30 20:13:50|6666.7|6663.9|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|117
1619813640000|2021-04-30 20:14:00|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|0
1619813650000|2021-04-30 20:14:10|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|3
1619813660000|2021-04-30 20:14:20|||||||||1
1619813670000|2021-04-30 20:14:30|6667.2|6664.4|6670.2|6667.4|6670.2|6667.4|6666.2|6663.4|142
1619813680000|2021-04-30 20:14:40|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|8
1619813700000|2021-04-30 20:15:00|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|0
1619813710000|2021-04-30 20:15:10|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6667.7|6664.9|10
1619813730000|2021-04-30 20:15:30|6669.2|6666.4|6670.2|6667.4|6670.2|6667.4|6669.2|6666.4|4
1619813740000|2021-04-30 20:15:40|6669.7|6666.9|6668.7|6665.9|6669.7|6666.9|6668.7|6665.9|6
1619813750000|2021-04-30 20:15:50|6670.7|6667.9|6671.7|6668.9|6671.7|6668.9|6670.7|6667.9|50
1619813760000|2021-04-30 20:16:00|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6670.7|6667.9|2
1619813770000|2021-04-30 20:16:10|6670.7|6667.9|6669.7|6666.9|6670.7|6667.9|6669.7|6666.9|4
1619813780000|2021-04-30 20:16:20|||||||||1
1619813790000|2021-04-30 20:16:30|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|3
1619813810000|2021-04-30 20:16:50|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|18
1619813820000|2021-04-30 20:17:00|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|1
1619813830000|2021-04-30 20:17:10|6667.7|6664.9|6666.7|6663.9|6667.7|6664.9|6666.7|6663.9|14
1619813840000|2021-04-30 20:17:20|6667.2|6664.4|6667.2|6664.4|6668.7|6665.9|6666.7|6663.9|14
1619813850000|2021-04-30 20:17:30|6666.7|6663.9|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|2
1619813860000|2021-04-30 20:17:40|6667.6|6664.8|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|3
1619813870000|2021-04-30 20:17:50|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|6
1619813880000|2021-04-30 20:18:00|6666.2|6663.4|6666.7|6663.9|6666.7|6663.9|6666.2|6663.4|15
1619813890000|2021-04-30 20:18:10|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|1
1619813900000|2021-04-30 20:18:20|6666.7|6663.9|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|0
1619813910000|2021-04-30 20:18:30|6667.7|6664.9|6666.7|6663.9|6667.7|6664.9|6666.2|6663.4|47
1619813920000|2021-04-30 20:18:40|6667.2|6664.4|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|5
1619813930000|2021-04-30 20:18:50|6667.2|6664.4|6667.7|6664.9|6668.2|6665.4|6667.2|6664.4|1
1619813960000|2021-04-30 20:19:20|6664.4|6661.6|6663.2|6660.4|6664.4|6661.6|6663.2|6660.4|147
1619813970000|2021-04-30 20:19:30|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619813990000|2021-04-30 20:19:50|6664.2|6661.4|6663.7|6660.9|6664.7|6661.9|6663.7|6660.9|5
1619814000000|2021-04-30 20:20:00|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|6
1619814020000|2021-04-30 20:20:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619814030000|2021-04-30 20:20:30|||||||||5
1619814080000|2021-04-30 20:21:20|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1619814110000|2021-04-30 20:21:50|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|1
1619814120000|2021-04-30 20:22:00|6664.6|6661.8|6664.7|6661.9|6664.7|6661.9|6664.6|6661.8|0
1619814130000|2021-04-30 20:22:10|6663.7|6660.9|6663.2|6660.4|6664.2|6661.4|6663.2|6660.4|3
1619814140000|2021-04-30 20:22:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619814190000|2021-04-30 20:23:10|6663.6|6660.8|6662.7|6659.9|6663.6|6660.8|6662.7|6659.9|3
1619814230000|2021-04-30 20:23:50|||||||||1
1619814240000|2021-04-30 20:24:00|6664.1|6661.3|6666.2|6663.4|6666.2|6663.4|6664.1|6661.3|288
1619814250000|2021-04-30 20:24:10|6666.1|6663.3|6664.2|6661.4|6666.1|6663.3|6664.2|6661.4|13
1619814270000|2021-04-30 20:24:30|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.2|6661.4|2
1619814290000|2021-04-30 20:24:50|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|1
1619814300000|2021-04-30 20:25:00|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|155
1619814340000|2021-04-30 20:25:40|||||||||2
1619814350000|2021-04-30 20:25:50|||||||||1
1619814360000|2021-04-30 20:26:00|6664.2|6661.4|6664.6|6661.8|6664.6|6661.8|6664.2|6661.4|2
1619814370000|2021-04-30 20:26:10|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|1
1619814380000|2021-04-30 20:26:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|1
1619814400000|2021-04-30 20:26:40|6664.6|6661.8|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|11
1619814410000|2021-04-30 20:26:50|||||||||1
1619814420000|2021-04-30 20:27:00|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814430000|2021-04-30 20:27:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6
1619814450000|2021-04-30 20:27:30|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|3
1619814470000|2021-04-30 20:27:50|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|0
1619814490000|2021-04-30 20:28:10|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|2
1619814500000|2021-04-30 20:28:20|6664.7|6661.9|6665.2|6662.4|6665.7|6662.9|6664.7|6661.9|2
1619814510000|2021-04-30 20:28:30|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|0
1619814520000|2021-04-30 20:28:40|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|0
1619814530000|2021-04-30 20:28:50|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814540000|2021-04-30 20:29:00|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814580000|2021-04-30 20:29:40|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|4
1619814590000|2021-04-30 20:29:50|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|0
1619814600000|2021-04-30 20:30:00|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814610000|2021-04-30 20:30:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1619814620000|2021-04-30 20:30:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1619814630000|2021-04-30 20:30:30|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814640000|2021-04-30 20:30:40|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|1
1619814650000|2021-04-30 20:30:50|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1619814670000|2021-04-30 20:31:10|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|3
1619814680000|2021-04-30 20:31:20|||||||||1
1619814710000|2021-04-30 20:31:50|||||||||1
1619814730000|2021-04-30 20:32:10|6663.7|6660.9|6662.7|6659.9|6663.7|6660.9|6662.7|6659.9|4
1619814740000|2021-04-30 20:32:20|6663.2|6660.4|6664.1|6661.3|6664.1|6661.3|6663.2|6660.4|1
1619814750000|2021-04-30 20:32:30|6664.2|6661.4|6664.2|6661.4|6664.6|6661.8|6663.7|6660.9|0
1619814760000|2021-04-30 20:32:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|2
1619814780000|2021-04-30 20:33:00|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|2
1619814810000|2021-04-30 20:33:30|6664.6|6661.8|6664.2|6661.4|6664.6|6661.8|6664.2|6661.4|1
1619814850000|2021-04-30 20:34:10|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|0
1619814870000|2021-04-30 20:34:30|6664.2|6661.4|6663.7|6660.9|6664.6|6661.8|6663.7|6660.9|3
1619814880000|2021-04-30 20:34:40|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|0
1619814890000|2021-04-30 20:34:50|||||||||3
1619814900000|2021-04-30 20:35:00|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6663.7|6660.9|1
1619814910000|2021-04-30 20:35:10|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|0
1619814920000|2021-04-30 20:35:20|6664.2|6661.4|6664.1|6661.3|6664.2|6661.4|6664.1|6661.3|2
1619814940000|2021-04-30 20:35:40|6663.7|6660.9|6664.1|6661.3|6664.1|6661.3|6663.6|6660.8|0
1619814950000|2021-04-30 20:35:50|||||||||1
1619814960000|2021-04-30 20:36:00|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|1
1619814970000|2021-04-30 20:36:10|6663.2|6660.4|6664.1|6661.3|6664.1|6661.3|6663.1|6660.3|3
1619815000000|2021-04-30 20:36:40|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|5
1619815030000|2021-04-30 20:37:10|6662.7|6659.9|6663.1|6660.3|6663.1|6660.3|6662.7|6659.9|6
1619815070000|2021-04-30 20:37:50|6662.2|6659.4|6662.1|6659.3|6662.2|6659.4|6661.2|6658.4|11
1619815110000|2021-04-30 20:38:30|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1619815120000|2021-04-30 20:38:40|6663.6|6660.8|6663.1|6660.3|6663.6|6660.8|6663.1|6660.3|2
1619815160000|2021-04-30 20:39:20|||||||||1
1619815170000|2021-04-30 20:39:30|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|1
1619815180000|2021-04-30 20:39:40|||||||||1
1619815190000|2021-04-30 20:39:50|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|1
1619815200000|2021-04-30 20:40:00|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|0
1619815230000|2021-04-30 20:40:30|||||||||1
1619815240000|2021-04-30 20:40:40|6664.7|6661.9|6664.7|6661.9|6665.1|6662.3|6664.7|6661.9|1
1619815250000|2021-04-30 20:40:50|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|3
1619815290000|2021-04-30 20:41:30|||||||||1
1619815310000|2021-04-30 20:41:50|6664.2|6661.4|6664.7|6661.9|6665.1|6662.3|6664.2|6661.4|23
1619815320000|2021-04-30 20:42:00|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6664.1|6661.3|3
1619815340000|2021-04-30 20:42:20|6663.2|6660.4|6664.1|6661.3|6664.1|6661.3|6663.2|6660.4|3
1619815350000|2021-04-30 20:42:30|6663.7|6660.9|6664.1|6661.3|6664.1|6661.3|6663.7|6660.9|2
1619815370000|2021-04-30 20:42:50|6663.7|6660.9|6664.1|6661.3|6664.1|6661.3|6663.7|6660.9|1
1619815380000|2021-04-30 20:43:00|6662.7|6659.9|6663.1|6660.3|6663.1|6660.3|6662.7|6659.9|7
1619815410000|2021-04-30 20:43:30|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|1
1619815420000|2021-04-30 20:43:40|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1619815430000|2021-04-30 20:43:50|6664.6|6661.8|6663.1|6660.3|6664.6|6661.8|6663.1|6660.3|9
1619815440000|2021-04-30 20:44:00|6662.7|6659.9|6663.1|6660.3|6663.1|6660.3|6662.7|6659.9|1
1619815470000|2021-04-30 20:44:30|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|1
1619815480000|2021-04-30 20:44:40|6663.1|6660.3|6662.7|6659.9|6663.1|6660.3|6662.7|6659.9|6
1619815490000|2021-04-30 20:44:50|6662.2|6659.4|6663.1|6660.3|6663.6|6660.8|6662.1|6659.3|4
1619815500000|2021-04-30 20:45:00|6662.2|6659.4|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|20
1619815510000|2021-04-30 20:45:10|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|0
1619815530000|2021-04-30 20:45:30|6662.7|6659.9|6662.7|6659.9|6663.1|6660.3|6662.7|6659.9|2
1619815540000|2021-04-30 20:45:40|6663.6|6660.8|6663.7|6660.9|6663.7|6660.9|6663.6|6660.8|10
1619815590000|2021-04-30 20:46:30|6664.7|6661.9|6665.1|6662.3|6665.6|6662.8|6664.7|6661.9|32
1619815620000|2021-04-30 20:47:00|6665.6|6662.8|6665.1|6662.3|6666.6|6663.8|6665.1|6662.3|9
1619815630000|2021-04-30 20:47:10|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|0
1619815640000|2021-04-30 20:47:20|6665.1|6662.3|6663.1|6660.3|6665.1|6662.3|6662.7|6659.9|21
1619815650000|2021-04-30 20:47:30|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|0
1619815660000|2021-04-30 20:47:40|6662.7|6659.9|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|4
1619815670000|2021-04-30 20:47:50|6663.6|6660.8|6663.7|6660.9|6663.7|6660.9|6663.6|6660.8|0
1619815690000|2021-04-30 20:48:10|||||||||2
1619815700000|2021-04-30 20:48:20|6663.2|6660.4|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|1
1619815710000|2021-04-30 20:48:30|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|0
1619815720000|2021-04-30 20:48:40|6662.7|6659.9|6662.7|6659.9|6663.1|6660.3|6662.2|6659.4|11
1619815730000|2021-04-30 20:48:50|6662.2|6659.4|6662.1|6659.3|6662.2|6659.4|6662.1|6659.3|3
1619815740000|2021-04-30 20:49:00|6662.2|6659.4|6661.6|6658.8|6663.1|6660.3|6661.6|6658.8|18
1619815750000|2021-04-30 20:49:10|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6661.2|6658.4|11
1619815760000|2021-04-30 20:49:20|6661.7|6658.9|6662.6|6659.8|6662.6|6659.8|6661.7|6658.9|14
1619815770000|2021-04-30 20:49:30|6662.1|6659.3|6661.7|6658.9|6662.1|6659.3|6661.7|6658.9|4
1619815790000|2021-04-30 20:49:50|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|2
1619815800000|2021-04-30 20:50:00|6662.1|6659.3|6663.6|6660.8|6663.6|6660.8|6661.7|6658.9|8
1619815810000|2021-04-30 20:50:10|6664.1|6661.3|6663.6|6660.8|6664.6|6661.8|6663.6|6660.8|6
1619815820000|2021-04-30 20:50:20|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|0
1619815830000|2021-04-30 20:50:30|6664.6|6661.8|6665.1|6662.3|6665.1|6662.3|6664.6|6661.8|1
1619815840000|2021-04-30 20:50:40|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|0
1619815860000|2021-04-30 20:51:00|6665.1|6662.3|6663.6|6660.8|6665.1|6662.3|6662.7|6659.9|63
1619815870000|2021-04-30 20:51:10|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|2
1619815880000|2021-04-30 20:51:20|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|1
1619815890000|2021-04-30 20:51:30|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|2
1619815900000|2021-04-30 20:51:40|6661.6|6658.8|6660.7|6657.9|6661.6|6658.8|6660.2|6657.4|5
1619815910000|2021-04-30 20:51:50|6660.2|6657.4|6661.2|6658.4|6661.2|6658.4|6660.2|6657.4|2
1619815920000|2021-04-30 20:52:00|6660.7|6657.9|6659.7|6656.9|6660.7|6657.9|6659.7|6656.9|1
1619815930000|2021-04-30 20:52:10|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6659.7|6656.9|0
1619815950000|2021-04-30 20:52:30|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1619815970000|2021-04-30 20:52:50|6660.6|6657.8|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|1
1619815990000|2021-04-30 20:53:10|6659.7|6656.9|6660.2|6657.4|6660.2|6657.4|6659.7|6656.9|7
1619816040000|2021-04-30 20:54:00|6659.7|6656.9|6660.1|6657.3|6660.1|6657.3|6659.7|6656.9|3
1619816050000|2021-04-30 20:54:10|6660.2|6657.4|6659.7|6656.9|6660.2|6657.4|6658.7|6655.9|22
1619816060000|2021-04-30 20:54:20|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1619816070000|2021-04-30 20:54:30|6659.7|6656.9|6660.7|6657.9|6660.7|6657.9|6659.7|6656.9|5
1619816090000|2021-04-30 20:54:50|6661.1|6658.3|6661.2|6658.4|6661.2|6658.4|6661.1|6658.3|0
1619816100000|2021-04-30 20:55:00|6661.7|6658.9|6662.2|6659.4|6665.3|6661.4|6660.7|6657.9|119
1619816110000|2021-04-30 20:55:10|6662.7|6659.9|6664.2|6661.4|6664.3|6661.4|6662.7|6659.9|9
1619816130000|2021-04-30 20:55:30|6664.6|6661.8|6664.7|6661.9|6665.1|6662.3|6664.6|6661.8|0
1619816160000|2021-04-30 20:56:00|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|1
1619816190000|2021-04-30 20:56:30|6664.2|6661.4|6664.7|6661.9|6664.7|6661.9|6664.2|6661.4|2
1619816210000|2021-04-30 20:56:50|6665.1|6662.3|6665.2|6662.4|6665.2|6662.4|6665.1|6662.3|0
1619816220000|2021-04-30 20:57:00|6664.7|6661.9|6665.2|6662.4|6666.3|6662.4|6664.7|6661.9|0
1619816230000|2021-04-30 20:57:10|6665.3|6661.3|6668.3|6658.3|6668.8|6661.3|6665.3|6658.3|2
1619816240000|2021-04-30 20:57:20|6668.7|6658.7|6667.8|6657.8|6668.8|6658.8|6667.8|6657.8|0
1619816250000|2021-04-30 20:57:30|6665.2|6661.2|6665.2|6662.4|6665.3|6662.4|6665.2|6661.2|0
1619816260000|2021-04-30 20:57:40|6666.1|6663.3|6666.3|6662.3|6666.3|6663.4|6666.1|6662.3|1
1619816270000|2021-04-30 20:57:50|6665.2|6662.4|6666.2|6662.2|6666.2|6662.4|6665.2|6662.2|0
1619816280000|2021-04-30 20:58:00|6668.8|6658.8|6665.3|6661.3|6668.8|6661.3|6665.3|6658.8|5
1619816290000|2021-04-30 20:58:10|6667.3|6657.3|6667.8|6657.8|6667.8|6657.8|6667.3|6657.3|3
1619816300000|2021-04-30 20:58:20|6668.3|6658.3|6668.8|6658.8|6668.8|6658.8|6668.3|6658.3|6
1619816310000|2021-04-30 20:58:30|6667.3|6657.3|6667.3|6657.3|6667.3|6657.3|6667.3|6657.3|0
1619816320000|2021-04-30 20:58:40|6667.8|6657.8|6667.8|6657.8|6667.8|6657.8|6667.8|6657.8|0
1619816330000|2021-04-30 20:58:50|6667.3|6657.3|6667.3|6657.3|6667.3|6657.3|6667.3|6657.3|1
1619816340000|2021-04-30 20:59:00|6666.8|6656.8|6667.2|6657.2|6667.7|6657.7|6666.8|6656.8|0
1619816350000|2021-04-30 20:59:10|6666.8|6656.8|6666.7|6656.7|6666.8|6656.8|6666.2|6656.2|0
1619816370000|2021-04-30 20:59:30|6666.8|6656.8|6666.7|6656.7|6667.8|6657.8|6666.7|6656.7|16
1619816380000|2021-04-30 20:59:40|6667.7|6657.7|6668.2|6658.2|6668.2|6658.2|6667.3|6657.3|0
1619816400000|2021-04-30 21:00:00|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|0
1619993050000|2021-05-02 22:04:10|6677.8|6673.8|6677.8|6673.8|6677.8|6673.8|6677.8|6673.8|1
1619993060000|2021-05-02 22:04:20|6681.2|6671.2|6681.2|6671.2|6681.2|6671.2|6681.2|6671.2|0
1619993070000|2021-05-02 22:04:30|6677.8|6673.8|6677.8|6673.8|6677.8|6673.8|6677.8|6673.8|0
1619993080000|2021-05-02 22:04:40|6678.1|6674.1|6678.8|6676|6678.8|6676|6678.1|6674.1|1
1619993100000|2021-05-02 22:05:00|6679.2|6676.4|6679.8|6677|6681.8|6679|6679.2|6676.4|15
1619993120000|2021-05-02 22:05:20|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|3
1619993130000|2021-05-02 22:05:30|6679.8|6677|6680.9|6676.9|6684.3|6677|6679.8|6674.3|6
1619993140000|2021-05-02 22:05:40|6684.3|6674.3|6681.5|6678.7|6684.3|6678.7|6681.5|6674.3|0
1619993150000|2021-05-02 22:05:50|6681.8|6677.8|6679.7|6676.9|6681.8|6678|6679.7|6676.9|1
1619993160000|2021-05-02 22:06:00|6679.8|6677|6679.8|6677|6680.8|6677|6679.3|6676.5|6
1619993170000|2021-05-02 22:06:10|6680.9|6676.9|6679.8|6677|6680.9|6677|6679.8|6676.9|0
1619993200000|2021-05-02 22:06:40|6680.9|6676.9|6680.8|6676.8|6680.9|6677|6679.8|6676.8|0
1619993210000|2021-05-02 22:06:50|6679.8|6678|6679.7|6676.9|6680.9|6678|6679.4|6676.6|0
1619993220000|2021-05-02 22:07:00|6679.8|6677|6679.8|6677|6679.8|6677|6679.8|6677|0
1619993230000|2021-05-02 22:07:10|6678.9|6676.1|6678.8|6676|6678.9|6676.1|6678.8|6676|6
1619993260000|2021-05-02 22:07:40|6678.3|6675.5|6678.4|6675.6|6678.8|6676|6678.3|6675.5|0
1619993270000|2021-05-02 22:07:50|6678.8|6676|6678.8|6676|6678.8|6676|6678.8|6676|0
1619993310000|2021-05-02 22:08:30|6678.3|6675.5|6678.8|6676|6678.8|6676|6678.3|6675.5|0
1619993330000|2021-05-02 22:08:50|6679.3|6676.5|6678.8|6676|6679.3|6676.5|6678.8|6676|0
1619993340000|2021-05-02 22:09:00|6678.3|6675.5|6678.8|6676|6679.3|6676.5|6678.3|6675.5|0
1619993350000|2021-05-02 22:09:10|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|0
1619993360000|2021-05-02 22:09:20|6678.8|6676|6678.8|6676|6679.2|6676.4|6678.8|6676|2
1619993410000|2021-05-02 22:10:10|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|0
1619993420000|2021-05-02 22:10:20|6678.8|6676|6678.8|6676|6679.2|6676.4|6678.8|6676|0
1619993430000|2021-05-02 22:10:30|6678.9|6676.1|6678.8|6676|6679.9|6676.1|6678.8|6675.9|2
1619993440000|2021-05-02 22:10:40|6679.2|6676.4|6678.8|6676|6679.2|6676.4|6678.8|6676|0
1619993450000|2021-05-02 22:10:50|6679.2|6676.4|6678.8|6676|6679.2|6676.4|6678.8|6676|0
1619993460000|2021-05-02 22:11:00|6679.2|6676.4|6678.8|6676|6679.3|6676.5|6678.8|6676|0
1619993480000|2021-05-02 22:11:20|6677.4|6674.6|6674.8|6672|6677.9|6675.1|6674.3|6670.9|19
1619993490000|2021-05-02 22:11:30|6675.8|6671.8|6674.8|6672|6675.9|6672|6673.8|6670.9|0
1619993510000|2021-05-02 22:11:50|6674.4|6671.6|6674.3|6671.5|6674.4|6671.6|6674.3|6671.5|4
1619993520000|2021-05-02 22:12:00|6673.9|6671.1|6671|6667|6674.2|6671.4|6670.8|6666.9|4
1619993550000|2021-05-02 22:12:30|6670.9|6666.9|6670.9|6666.9|6670.9|6666.9|6670.9|6666.9|0
1619993570000|2021-05-02 22:12:50|6669.9|6667.1|6669.8|6667|6669.9|6667.1|6669.8|6667|0
1619993590000|2021-05-02 22:13:10|6668.8|6666|6668.8|6666|6668.8|6666|6668.8|6666|2
1619993600000|2021-05-02 22:13:20|6669.8|6665.8|6669.8|6665.8|6669.8|6665.8|6669.8|6665.8|0
1619993610000|2021-05-02 22:13:30|6669.9|6665.9|6668.3|6665.5|6669.9|6666.1|6668.3|6665.5|6
1619993620000|2021-05-02 22:13:40|6668.7|6665.9|6668.3|6665.5|6668.8|6666|6668.3|6665.5|0
1619993630000|2021-05-02 22:13:50|6668.8|6666|6668.4|6665.6|6668.8|6666|6668.4|6665.6|0
1619993640000|2021-05-02 22:14:00|6668.3|6665.5|6668.8|6666|6668.8|6666|6668.3|6665.5|0
1619993650000|2021-05-02 22:14:10|6669.8|6665.8|6669.8|6665.8|6669.8|6665.8|6669.8|6665.8|0
1619993660000|2021-05-02 22:14:20|6668.8|6666|6668.3|6665.5|6668.8|6666|6668.3|6665.5|0
1619993700000|2021-05-02 22:15:00|6669.8|6665.8|6669.8|6665.8|6669.8|6665.8|6669.8|6665.8|0
1619993770000|2021-05-02 22:16:10|6669.9|6665.9|6669.9|6665.9|6669.9|6665.9|6669.9|6665.9|0
1619993780000|2021-05-02 22:16:20|6669.8|6667|6670|6666|6670|6667|6669.8|6666|3
1619993790000|2021-05-02 22:16:30|6669.9|6665.9|6670.8|6666.8|6673.4|6666.8|6669.9|6663.4|2
1619993800000|2021-05-02 22:16:40|6671|6667|6671.1|6667.1|6674.5|6667.1|6671|6664.5|0
1619993820000|2021-05-02 22:17:00|6671|6667|6670.9|6666.9|6674.5|6667.5|6670.9|6664.4|0
1619993830000|2021-05-02 22:17:10|6669|6666.2|6669.8|6665.8|6669.8|6666.2|6669|6665.8|0
1619993840000|2021-05-02 22:17:20|6669.7|6666.9|6669.9|6667.1|6670.9|6667.1|6669.7|6666.9|0
1619993850000|2021-05-02 22:17:30|6669.8|6667|6669.7|6666.9|6670|6667|6669.7|6666|0
1619993860000|2021-05-02 22:17:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1619993870000|2021-05-02 22:17:50|6668.8|6666|6669.9|6665.9|6669.9|6666.9|6668.8|6665.8|26
1619993880000|2021-05-02 22:18:00|6669.7|6666.9|6669.8|6667|6669.8|6667|6669.7|6666.9|0
1619993890000|2021-05-02 22:18:10|6670.9|6666.9|6670.9|6666.9|6673.5|6666.9|6670.5|6663.4|0
1619993900000|2021-05-02 22:18:20|6673.5|6663.5|6670.9|6666.9|6673.5|6666.9|6670.9|6663.5|0
1619993910000|2021-05-02 22:18:30|6671|6667|6671|6667|6671|6667|6671|6667|0
1619993920000|2021-05-02 22:18:40|6674.5|6664.5|6671.9|6667.9|6674.5|6667.9|6671.5|6664.5|3
1619993930000|2021-05-02 22:18:50|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|0
1619993940000|2021-05-02 22:19:00|6673|6670|6676.3|6666.3|6676.4|6670|6672.8|6666.1|0
1619993950000|2021-05-02 22:19:10|6672.1|6668.1|6676.3|6666.3|6676.4|6669.1|6671.8|6666.3|1
1619993960000|2021-05-02 22:19:20|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|0
1619993970000|2021-05-02 22:19:30|6673.9|6669.9|6673.8|6669.8|6673.9|6669.9|6673.8|6669.8|0
1619993980000|2021-05-02 22:19:40|6673.9|6669.9|6673.9|6669.9|6673.9|6669.9|6673.9|6669.9|6
1619994000000|2021-05-02 22:20:00|6673.8|6669.8|6675.8|6671.8|6675.8|6671.8|6673.8|6669.8|3
1619994010000|2021-05-02 22:20:10|6679.3|6669.3|6676.9|6674.1|6679.4|6674.1|6675.9|6668.5|5
1619994020000|2021-05-02 22:20:20|6677.8|6673.8|6677.8|6675|6677.8|6675|6677.7|6673.8|0
1619994040000|2021-05-02 22:20:40|6678.8|6674.8|6678.9|6674.9|6681.4|6674.9|6678.8|6671.4|0
1619994050000|2021-05-02 22:20:50|6677.8|6675|6677.8|6675|6677.8|6675|6677.8|6675|0
1619994060000|2021-05-02 22:21:00|6676.9|6672.9|6676.9|6672.9|6679.3|6672.9|6676.9|6669.3|1
1619994100000|2021-05-02 22:21:40|6674.8|6670.8|6672.9|6668.9|6674.8|6670.8|6672.8|6668.9|2
1619994110000|2021-05-02 22:21:50|6673.8|6669.8|6672.9|6668.9|6673.9|6669.9|6672.9|6668.9|0
1619994150000|2021-05-02 22:22:30|6673.8|6669.8|6672.9|6668.9|6673.8|6669.8|6672.9|6668.9|0
1619994180000|2021-05-02 22:23:00|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|0
1619994190000|2021-05-02 22:23:10|6672.8|6670|6673|6669|6673|6670|6672.8|6669|0
1619994210000|2021-05-02 22:23:30|6672.9|6668.9|6672.9|6668.9|6672.9|6668.9|6672.9|6668.9|0
1619994220000|2021-05-02 22:23:40|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|0
1619994250000|2021-05-02 22:24:10|6677.4|6667.4|6677.4|6667.4|6677.4|6667.4|6677.4|6667.4|0
1619994270000|2021-05-02 22:24:30|6674.9|6670.9|6677.9|6673.9|6677.9|6673.9|6674.9|6670.9|2
1619994280000|2021-05-02 22:24:40|6677.7|6674.9|6676.9|6672.9|6677.9|6674.9|6676.9|6672.9|0
1619994290000|2021-05-02 22:24:50|||||||||6
1619994360000|2021-05-02 22:26:00|6677.9|6673.9|6677.9|6673.9|6677.9|6674.1|6676.8|6673.4|0
1619994380000|2021-05-02 22:26:20|6676.9|6674.1|6678.8|6676|6678.9|6676|6676.9|6672.9|0
1619994390000|2021-05-02 22:26:30|6678.1|6674.1|6678.8|6674.8|6678.8|6675|6676.9|6673.9|0
1619994400000|2021-05-02 22:26:40|6678.9|6674.9|6678.9|6674.9|6678.9|6674.9|6678.9|6674.9|0
1619994410000|2021-05-02 22:26:50|6677.8|6675|6678.9|6674.9|6678.9|6675|6677.8|6674.8|0
1619994430000|2021-05-02 22:27:10|6679.8|6675.8|6679.9|6677.1|6680.9|6677.1|6679.8|6675.8|0
1619994440000|2021-05-02 22:27:20|6680|6676|6680|6676|6683.5|6676|6680|6673.3|0
1619994450000|2021-05-02 22:27:30|6683.5|6673.5|6680.8|6678|6683.5|6678|6680|6673.5|0
1619994460000|2021-05-02 22:27:40|6681.8|6677.8|6680.8|6678|6682|6679|6680.8|6676.9|1
1619994470000|2021-05-02 22:27:50|6678.8|6676|6680.8|6676.8|6680.8|6676.9|6678.8|6675.8|1
1619994480000|2021-05-02 22:28:00|6680.9|6676.9|6680.9|6676.9|6680.9|6677|6679.8|6676.8|0
1619994490000|2021-05-02 22:28:10|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|0
1619994500000|2021-05-02 22:28:20|6680.8|6676.8|6680.8|6676.8|6680.8|6676.8|6680.8|6676.8|0
1619994510000|2021-05-02 22:28:30|6680.9|6676.9|6680.9|6676.9|6680.9|6676.9|6680.9|6676.9|0
1619994530000|2021-05-02 22:28:50|6680.8|6678|6681.9|6677.9|6681.9|6678|6680.8|6677.9|0
1619994540000|2021-05-02 22:29:00|6680.9|6678.1|6680.8|6678|6681.9|6678.1|6680.8|6677.9|0
1619994550000|2021-05-02 22:29:10|6681.8|6677.8|6680.8|6678|6681.8|6678|6680.8|6677.8|0
1619994560000|2021-05-02 22:29:20|6681.9|6677.9|6681.9|6677.9|6681.9|6677.9|6681.9|6677.9|0
1619994570000|2021-05-02 22:29:30|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|0
1619994580000|2021-05-02 22:29:40|6680.8|6678|6681.9|6677.9|6681.9|6678|6680.8|6677.9|0
1619994600000|2021-05-02 22:30:00|6680.9|6678.1|6680.8|6678|6680.9|6678.1|6680.8|6678|0
1619994620000|2021-05-02 22:30:20|6678.9|6674.9|6678.8|6676|6678.9|6676|6678.7|6674.9|0
1619994630000|2021-05-02 22:30:30|6679.8|6675.8|6679.8|6675.8|6679.8|6675.8|6679.8|6675.8|0
1619994640000|2021-05-02 22:30:40|6679.9|6675.9|6679.9|6675.9|6679.9|6675.9|6679.9|6675.9|0
1619994680000|2021-05-02 22:31:20|||||||||9
1619994690000|2021-05-02 22:31:30|6678.8|6676|6679.9|6675.9|6679.9|6676|6678.8|6675.9|0
1619994710000|2021-05-02 22:31:50|6678.9|6676.1|6678.8|6676|6678.9|6676.1|6678.8|6676|0
1619994720000|2021-05-02 22:32:00|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|1
1619994730000|2021-05-02 22:32:10|6678.8|6676|6681.3|6671.3|6681.3|6676|6678.8|6671.3|1
1619994740000|2021-05-02 22:32:20|6678.8|6674.8|6678.7|6675.9|6678.8|6675.9|6678.7|6674.8|0
1619994750000|2021-05-02 22:32:30|6678.8|6676|6678.8|6674.8|6678.8|6676|6677.8|6674|0
1619994760000|2021-05-02 22:32:40|6678.9|6674.9|6678.8|6676|6678.9|6676|6678.8|6674.9|0
1619994780000|2021-05-02 22:33:00|6678.6|6675.8|6677.9|6673.9|6678.6|6675.8|6677.9|6673.9|1
1619994790000|2021-05-02 22:33:10|6678.6|6675.8|6679.8|6675.8|6679.8|6675.8|6678.6|6675.8|0
1619994800000|2021-05-02 22:33:20|6678.8|6676|6679.9|6675.9|6679.9|6676|6678.8|6674.9|0
1619994820000|2021-05-02 22:33:40|6679.8|6675.8|6677.9|6673.9|6681.3|6675.8|6677.8|6671.3|1
1619994890000|2021-05-02 22:34:50|6677.8|6675|6681.3|6671.3|6681.3|6675|6677.8|6671.3|0
1619994910000|2021-05-02 22:35:10|6678.9|6674.9|6678.9|6674.9|6678.9|6674.9|6678.9|6674.9|0
1619994920000|2021-05-02 22:35:20|6679.8|6677|6679.8|6677|6680.8|6677|6679.8|6676.8|0
1619994930000|2021-05-02 22:35:30|6682.4|6672.4|6678.8|6676|6682.4|6676|6678.8|6672.4|0
1619994940000|2021-05-02 22:35:40|6679.9|6675.9|6680|6676|6680|6676|6679.9|6675.9|0
1619994960000|2021-05-02 22:36:00|6679.9|6675.9|6679.9|6675.9|6679.9|6675.9|6679.9|6675.9|1
1619994970000|2021-05-02 22:36:10|6679|6675|6678.9|6674.9|6679|6675|6678.9|6674.9|0
1619995010000|2021-05-02 22:36:50|6678.8|6676|6678.8|6676|6678.8|6676|6678.8|6676|0
1619995030000|2021-05-02 22:37:10|6677.1|6674.3|6677.9|6673.9|6677.9|6674.3|6676.8|6673.9|0
1619995070000|2021-05-02 22:37:50|6676.8|6674|6674.8|6672|6676.8|6674|6674.8|6672|0
1619995080000|2021-05-02 22:38:00|6674.9|6670.9|6674.8|6672|6674.9|6672|6674.8|6670.9|0
1619995090000|2021-05-02 22:38:10|6675.8|6673|6674.9|6670.9|6676|6673|6674.9|6670.9|0
1619995100000|2021-05-02 22:38:20|6673|6669|6671.9|6669.1|6673.8|6670|6671.9|6669|0
1619995120000|2021-05-02 22:38:40|||||||||4
1619995130000|2021-05-02 22:38:50|6674|6670|6674|6670|6674|6670|6674|6670|1
1619995140000|2021-05-02 22:39:00|6673.9|6669.9|6672.9|6670.1|6673.9|6670.1|6672.9|6669.9|0
1619995150000|2021-05-02 22:39:10|6674|6670|6674|6670|6674|6670|6674|6670|0
1619995170000|2021-05-02 22:39:30|6672.9|6670.1|6672.8|6670|6673|6670.1|6672.8|6669|0
1619995180000|2021-05-02 22:39:40|6673.9|6669.9|6672.9|6670.1|6673.9|6670.1|6672.9|6669.9|0
1619995190000|2021-05-02 22:39:50|6673|6669|6672.8|6670|6673|6670|6672.8|6669|0
1619995200000|2021-05-02 22:40:00|6673.9|6669.9|6673.9|6669.9|6673.9|6669.9|6673.9|6669.9|0
1619995210000|2021-05-02 22:40:10|6674|6670|6674|6670|6674|6670|6674|6670|0
1619995230000|2021-05-02 22:40:30|6673.9|6669.9|6673.9|6669.9|6673.9|6669.9|6673.9|6669.9|0
1619995270000|2021-05-02 22:41:10|6674|6670|6674|6670|6674|6670|6674|6670|0
1619995290000|2021-05-02 22:41:30|6673.8|6671|6674|6670|6674|6671|6673.8|6670|0
1619995330000|2021-05-02 22:42:10|||||||||3
1619995370000|2021-05-02 22:42:50|6674.8|6670.8|6674.8|6672|6674.9|6672|6674.8|6670.8|0
1619995380000|2021-05-02 22:43:00|6675|6671|6675|6671|6675|6672|6674.8|6671|0
1619995390000|2021-05-02 22:43:10|6674.9|6670.9|6674.7|6671.9|6674.9|6671.9|6674.7|6670.9|0
1619995400000|2021-05-02 22:43:20|6675.8|6671.8|6679.5|6669.5|6679.5|6671.8|6675.8|6669.5|0
1619995410000|2021-05-02 22:43:30|6679.4|6669.4|6679.4|6669.4|6679.4|6669.4|6679.4|6669.4|0
1619995420000|2021-05-02 22:43:40|6676.9|6672.9|6676.9|6672.9|6676.9|6672.9|6676.9|6672.9|0
1619995440000|2021-05-02 22:44:00|6679.4|6669.4|6679.4|6669.4|6679.4|6669.4|6679.4|6669.4|0
1619995450000|2021-05-02 22:44:10|6679.5|6669.5|6679.5|6669.5|6679.5|6669.5|6679.5|6669.5|0
1619995460000|2021-05-02 22:44:20|6676|6672|6676|6672|6676|6672|6676|6672|0
1619995490000|2021-05-02 22:44:50|6679.5|6669.5|6675.9|6671.9|6679.5|6672.9|6675.9|6669.5|1
1619995500000|2021-05-02 22:45:00|6676|6672|6674.9|6670.9|6676|6672|6674.4|6670.9|1
1619995620000|2021-05-02 22:47:00|6675.9|6671.9|6674.8|6672|6675.9|6672|6674.8|6671.9|0
1619995630000|2021-05-02 22:47:10|6675.8|6671.8|6675.9|6671.9|6675.9|6672|6674.8|6671.8|0
1619995680000|2021-05-02 22:48:00|6674.8|6672|6674.8|6672|6674.8|6672|6674.8|6672|0
1619995690000|2021-05-02 22:48:10|6675.8|6671.8|6675.8|6671.8|6675.8|6671.8|6675.8|6671.8|0
1619995710000|2021-05-02 22:48:30|6675.9|6671.9|6675.9|6671.9|6675.9|6671.9|6675.9|6671.9|0
1619995730000|2021-05-02 22:48:50|6674.8|6672|6674.8|6672|6674.8|6672|6674.8|6672|0
1619995740000|2021-05-02 22:49:00|6675.8|6671.8|6675.9|6671.9|6675.9|6672|6674.8|6671.8|0
1619995760000|2021-05-02 22:49:20|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|0
1619995780000|2021-05-02 22:49:40|||||||||7
1619995800000|2021-05-02 22:50:00|6672.9|6670.1|6672.8|6670|6673.8|6670.1|6672.8|6669.8|6
1619995820000|2021-05-02 22:50:20|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|0
1619995830000|2021-05-02 22:50:30|6672.8|6670|6673.8|6669.8|6673.8|6670|6672.8|6669.8|0
1619995870000|2021-05-02 22:51:10|6672.9|6668.9|6673.8|6669.8|6673.8|6670|6672.8|6668.9|0
1619995890000|2021-05-02 22:51:30|||||||||1
1619995910000|2021-05-02 22:51:50|||||||||1
1619995920000|2021-05-02 22:52:00|6672.8|6670|6673.8|6669.8|6673.8|6670|6672.8|6669.8|0
1619995930000|2021-05-02 22:52:10|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619995940000|2021-05-02 22:52:20|6673.8|6669.8|6673.8|6669.8|6673.8|6670|6672.8|6669.8|2
1619995950000|2021-05-02 22:52:30|6672.9|6668.9|6673.8|6669.8|6673.8|6669.8|6672.9|6668.9|1
1619995960000|2021-05-02 22:52:40|6673.9|6669.9|6673.9|6669.9|6673.9|6669.9|6673.9|6669.9|0
1619995980000|2021-05-02 22:53:00|6672.8|6670|6673.8|6669.8|6673.8|6670|6672.8|6668.9|0
1619996020000|2021-05-02 22:53:40|||||||||1
1619996030000|2021-05-02 22:53:50|6672.9|6668.9|6672.9|6668.9|6672.9|6668.9|6672.9|6668.9|2
1619996050000|2021-05-02 22:54:10|6673.8|6669.8|6672.9|6668.9|6673.8|6669.8|6672.9|6668.9|0
1619996060000|2021-05-02 22:54:20|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619996070000|2021-05-02 22:54:30|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|0
1619996090000|2021-05-02 22:54:50|||||||||25
1619996100000|2021-05-02 22:55:00|6672.9|6668.9|6673.8|6669.8|6673.8|6670|6672.8|6668.9|0
1619996130000|2021-05-02 22:55:30|6672.8|6670|6673.8|6669.8|6673.8|6670|6672.8|6669.8|0
1619996210000|2021-05-02 22:56:50|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|0
1619996220000|2021-05-02 22:57:00|6674.2|6671.4|6673.8|6669.8|6674.2|6671.4|6672.7|6669.8|2
1619996490000|2021-05-02 23:01:30|6673.7|6669.7|6672.9|6668.9|6673.7|6669.7|6672.9|6668.9|1
1619996620000|2021-05-02 23:03:40|6672.8|6670|6673.8|6669.8|6673.8|6670|6672.8|6669.8|0
1619996650000|2021-05-02 23:04:10|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619996680000|2021-05-02 23:04:40|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|0
1619996700000|2021-05-02 23:05:00|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|0
1619996710000|2021-05-02 23:05:10|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|0
1619996720000|2021-05-02 23:05:20|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1619996760000|2021-05-02 23:06:00|6672.9|6668.9|6670.8|6668|6672.9|6668.9|6670.8|6667.1|3
1619996780000|2021-05-02 23:06:20|6671.7|6668.9|6671.8|6669|6671.9|6669|6671.7|6667.9|0
1619996790000|2021-05-02 23:06:30|6671.9|6667.9|6670.9|6668.1|6671.9|6668.1|6670.9|6667.9|0
1619996800000|2021-05-02 23:06:40|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1619996810000|2021-05-02 23:06:50|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|1
1619996850000|2021-05-02 23:07:30|6670.8|6668|6670.9|6666.9|6670.9|6668|6670.8|6666.9|0
1619996900000|2021-05-02 23:08:20|6670.8|6668|6670.8|6668|6670.8|6668|6670.8|6668|0
1619996920000|2021-05-02 23:08:40|6671.9|6667.9|6672.8|6670|6672.9|6670|6671.8|6667.9|0
1619996960000|2021-05-02 23:09:20|6671.9|6669.1|6671.8|6669|6671.9|6669.1|6671.8|6669|0
1619996990000|2021-05-02 23:09:50|6672.8|6670|6672.9|6668.9|6672.9|6670|6672.8|6668.9|0
1619997000000|2021-05-02 23:10:00|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|0
1619997010000|2021-05-02 23:10:10|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|0
1619997020000|2021-05-02 23:10:20|6672.7|6669.9|6672.8|6670|6672.8|6670|6672.7|6669.9|0
1619997030000|2021-05-02 23:10:30|6672.9|6668.9|6672.7|6669.9|6672.9|6669.9|6672.7|6668.9|0
1619997050000|2021-05-02 23:10:50|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|6673.8|6669.8|0
1619997080000|2021-05-02 23:11:20|6672.9|6668.9|6672.7|6669.9|6672.9|6669.9|6672.7|6668.9|0
1619997090000|2021-05-02 23:11:30|6672.8|6668.8|6671.8|6669|6672.8|6669|6671.8|6668.8|0
1619997120000|2021-05-02 23:12:00|6672.8|6668.8|6671.9|6669.1|6672.8|6669.1|6671.9|6668.8|0
1619997130000|2021-05-02 23:12:10|6671.8|6669|6671.8|6669|6671.8|6669|6671.8|6669|0
1619997220000|2021-05-02 23:13:40|6672|6668|6671.9|6667.9|6672|6668|6671.9|6667.9|0
1619997230000|2021-05-02 23:13:50|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|47
1619997280000|2021-05-02 23:14:40|6672.8|6668.8|6671.7|6668.9|6672.8|6668.9|6671.7|6668.8|1
1619997300000|2021-05-02 23:15:00|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1619997330000|2021-05-02 23:15:30|6670.9|6666.9|6669.8|6667|6670.9|6667.9|6669.7|6665.8|0
1619997360000|2021-05-02 23:16:00|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|0
1619997400000|2021-05-02 23:16:40|6670.8|6666.8|6669.8|6667|6670.8|6667|6669.8|6666.8|0
1619997420000|2021-05-02 23:17:00|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|0
1619997430000|2021-05-02 23:17:10|6669.8|6667|6669.7|6666.9|6669.9|6667|6669.7|6665.9|254
1619997450000|2021-05-02 23:17:30|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1619997470000|2021-05-02 23:17:50|6670.9|6666.9|6669.8|6667|6670.9|6667|6669.8|6666.9|3
1619997490000|2021-05-02 23:18:10|6669.7|6666.9|6669.8|6667|6669.8|6667|6669.7|6666.9|1
1619997510000|2021-05-02 23:18:30|6669.7|6666.9|6670.9|6666.9|6670.9|6667|6669.7|6666.9|101
1619997520000|2021-05-02 23:18:40|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1619997540000|2021-05-02 23:19:00|6671.7|6667.7|6672.7|6669.9|6672.8|6669.9|6671.7|6667.7|3
1619997550000|2021-05-02 23:19:10|6672.2|6669.4|6670.8|6666.8|6672.2|6669.4|6670.8|6666.8|1
1619997560000|2021-05-02 23:19:20|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1619997580000|2021-05-02 23:19:40|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|19
1619997600000|2021-05-02 23:20:00|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|1
1619997640000|2021-05-02 23:20:40|6674|6671.2|6673.7|6670.9|6674.2|6671.4|6672.7|6669.8|7
1619997670000|2021-05-02 23:21:10|||||||||1
1619997750000|2021-05-02 23:22:30|6674.2|6671.4|6674.8|6672|6675.2|6672.4|6674.2|6671.4|1
1619997760000|2021-05-02 23:22:40|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|0
1619997790000|2021-05-02 23:23:10|6675.8|6671.8|6675.8|6671.8|6675.8|6671.8|6675.8|6671.8|0
1619997800000|2021-05-02 23:23:20|6675.7|6672.9|6675.8|6673|6676.2|6673.4|6675.4|6672.6|0
1619997810000|2021-05-02 23:23:30|6675.7|6672.9|6676.2|6673.4|6676.2|6673.4|6675.7|6672.9|12
1619997820000|2021-05-02 23:23:40|6675.8|6673|6675.8|6673|6676.2|6673.4|6675.8|6673|4
1619997830000|2021-05-02 23:23:50|6675.7|6672.9|6675.8|6673|6675.8|6673|6675.7|6672.9|13
1619997840000|2021-05-02 23:24:00|6676.2|6673.4|6675.8|6673|6676.2|6673.4|6675.8|6673|1
1619997850000|2021-05-02 23:24:10|6675.2|6672.4|6675.7|6672.9|6676.2|6673.4|6675.2|6672.4|4
1619997900000|2021-05-02 23:25:00|6675.8|6673|6675.8|6673|6675.8|6673|6675.8|6673|0
1619997910000|2021-05-02 23:25:10|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|0
1619997920000|2021-05-02 23:25:20|6675.9|6673.1|6677.8|6673.8|6677.8|6673.9|6675.9|6673.1|10
1619997950000|2021-05-02 23:25:50|6676.7|6673.9|6677.7|6673.7|6677.7|6673.9|6676.7|6673.7|0
1619997960000|2021-05-02 23:26:00|6677.8|6673.8|6677.8|6673.8|6677.8|6673.8|6677.8|6673.8|0
1619997990000|2021-05-02 23:26:30|6677.6|6674.8|6676.8|6674|6677.6|6674.8|6676.8|6674|0
1619998000000|2021-05-02 23:26:40|6677.2|6674.4|6676.7|6673.9|6677.2|6674.4|6676.7|6673.9|1
1619998020000|2021-05-02 23:27:00|6676.9|6672.9|6676.7|6673.9|6676.9|6673.9|6676.7|6672.9|0
1619998180000|2021-05-02 23:29:40|6677.2|6674.4|6676.7|6673.9|6677.2|6674.4|6676.7|6673.9|0
1619998200000|2021-05-02 23:30:00|6677.2|6674.4|6676.7|6673.9|6677.2|6674.4|6676.7|6673.9|0
1619998230000|2021-05-02 23:30:30|6677.8|6673.8|6677.7|6674.9|6677.8|6674.9|6677.2|6673.8|2
1619998240000|2021-05-02 23:30:40|6678.2|6675.4|6677.7|6674.9|6678.2|6675.4|6677.7|6674.9|3
1619998250000|2021-05-02 23:30:50|6677.9|6673.9|6676.8|6674|6677.9|6674.9|6676.7|6673.9|1
1619998300000|2021-05-02 23:31:40|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|0
1619998310000|2021-05-02 23:31:50|6676.8|6674|6675.7|6672.9|6676.8|6674|6675.3|6672.5|0
1619998320000|2021-05-02 23:32:00|6676.6|6673.8|6677.8|6673.8|6677.8|6673.8|6676.6|6673.8|0
1619998330000|2021-05-02 23:32:10|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|0
1619998350000|2021-05-02 23:32:30|6676.8|6672.8|6676.7|6673.9|6676.8|6673.9|6675.8|6672.8|0
1619998360000|2021-05-02 23:32:40|6676.9|6672.9|6676.7|6673.9|6676.9|6673.9|6676.7|6672.8|0
1619998380000|2021-05-02 23:33:00|6676.8|6672.8|6676.7|6673.9|6676.8|6673.9|6676.7|6672.8|0
1619998480000|2021-05-02 23:34:40|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|0
1619998500000|2021-05-02 23:35:00|6677.1|6674.3|6676.6|6673.8|6677.6|6674.8|6675.7|6672.9|4
1619998510000|2021-05-02 23:35:10|6676.7|6673.9|6680.7|6677.9|6680.7|6677.9|6676.7|6673.9|16
1619998520000|2021-05-02 23:35:20|6681.1|6678.3|6680.7|6677.9|6681.2|6678.4|6680.7|6677.9|1
1619998530000|2021-05-02 23:35:30|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|0
1619998540000|2021-05-02 23:35:40|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|0
1619998550000|2021-05-02 23:35:50|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|0
1619998570000|2021-05-02 23:36:10|||||||||1
1619998610000|2021-05-02 23:36:50|6681.2|6678.4|6681.6|6678.8|6681.6|6678.8|6681.2|6678.4|5
1619998620000|2021-05-02 23:37:00|6681.7|6678.9|6680.8|6678|6681.9|6678.9|6680.8|6677.9|0
1619998630000|2021-05-02 23:37:10|6681.8|6677.8|6681.7|6678.9|6681.8|6678.9|6681.7|6677.8|0
1619998640000|2021-05-02 23:37:20|6680.8|6678|6681.7|6678.9|6681.7|6678.9|6680.8|6678|0
1619998660000|2021-05-02 23:37:40|6681.9|6679.1|6681.7|6678.9|6682.7|6679.9|6681.7|6678.9|3
1619998730000|2021-05-02 23:38:50|6680.8|6678|6681.3|6678.5|6681.7|6678.9|6680.8|6678|1
1619998740000|2021-05-02 23:39:00|6681.2|6678.4|6682.7|6679.9|6682.7|6679.9|6681.2|6678.4|3
1619998750000|2021-05-02 23:39:10|6683.2|6680.4|6682.8|6680|6683.2|6680.4|6682.8|6680|0
1619998770000|2021-05-02 23:39:30|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|0
1619998780000|2021-05-02 23:39:40|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6682.8|6680|0
1619998790000|2021-05-02 23:39:50|6683.6|6680.8|6683.8|6681|6685|6682.2|6683.6|6680.8|5
1619998810000|2021-05-02 23:40:10|6684.9|6680.9|6686.7|6683.9|6687.2|6684.4|6684.9|6680.9|7
1619998820000|2021-05-02 23:40:20|6687.1|6684.3|6685.8|6683|6687.2|6684.4|6685.8|6683|0
1619998830000|2021-05-02 23:40:30|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|0
1619998840000|2021-05-02 23:40:40|6685.6|6682.8|6685.6|6682.8|6685.8|6682.8|6685.6|6681.8|0
1619998860000|2021-05-02 23:41:00|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|0
1619998870000|2021-05-02 23:41:10|6685.6|6682.8|6685.6|6682.8|6685.6|6682.8|6685.6|6682.8|0
1619998900000|2021-05-02 23:41:40|6684.8|6682|6684.7|6681.9|6684.8|6682|6684.7|6681.9|0
1619998930000|2021-05-02 23:42:10|6685.2|6682.4|6684.7|6681.9|6685.2|6682.4|6684.7|6681.9|0
1619998960000|2021-05-02 23:42:40|6683.7|6680.9|6682.8|6680|6683.7|6680.9|6682.2|6679.4|2
1619998970000|2021-05-02 23:42:50|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6682.8|6680|0
1619998980000|2021-05-02 23:43:00|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|1
1619998990000|2021-05-02 23:43:10|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|0
1619999000000|2021-05-02 23:43:20|6684.2|6681.4|6684.6|6681.8|6685.1|6682.3|6684.2|6681.4|3
1619999020000|2021-05-02 23:43:40|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|0
1619999040000|2021-05-02 23:44:00|6684.6|6681.8|6683.6|6680.8|6684.6|6681.8|6683.6|6680.8|0
1619999060000|2021-05-02 23:44:20|6686.1|6683.3|6686.7|6682.7|6686.7|6683.3|6686.1|6682.7|9
1619999070000|2021-05-02 23:44:30|6686.6|6683.8|6687.7|6683.7|6688.7|6685.3|6686.6|6683.7|6
1619999080000|2021-05-02 23:44:40|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|0
1619999090000|2021-05-02 23:44:50|6688.6|6684.6|6687.6|6684.8|6688.7|6684.9|6687.6|6683.8|0
1619999110000|2021-05-02 23:45:10|6687.8|6683.8|6687.8|6683.8|6687.8|6683.8|6687.8|6683.8|0
1619999120000|2021-05-02 23:45:20|6687.6|6684.8|6687.6|6684.8|6688.7|6685.8|6687.6|6684.7|3
1619999130000|2021-05-02 23:45:30|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|0
1619999140000|2021-05-02 23:45:40|6687.8|6683.8|6687.8|6683.8|6687.8|6683.8|6687.8|6683.8|0
1619999150000|2021-05-02 23:45:50|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|0
1619999160000|2021-05-02 23:46:00|6687.7|6683.7|6688.7|6684.7|6688.7|6684.8|6687.6|6683.7|0
1619999170000|2021-05-02 23:46:10|6687.7|6684.9|6687.6|6684.8|6687.7|6684.9|6687.6|6684.8|0
1619999200000|2021-05-02 23:46:40|6687.7|6684.9|6688.6|6685.8|6688.6|6685.8|6687.7|6684.9|1
1619999230000|2021-05-02 23:47:10|6689.1|6686.3|6688.6|6685.8|6689.1|6686.3|6688.6|6685.8|9
1619999240000|2021-05-02 23:47:20|6687.7|6684.9|6687.7|6684.9|6688.6|6685.8|6687.7|6684.9|1
1619999260000|2021-05-02 23:47:40|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|0
1619999290000|2021-05-02 23:48:10|6688.7|6684.7|6687.7|6684.9|6688.7|6685.3|6687.7|6684.7|4
1619999300000|2021-05-02 23:48:20|6688.7|6684.7|6687.7|6684.9|6688.7|6684.9|6687.7|6684.7|0
1619999330000|2021-05-02 23:48:50|6688.7|6684.7|6688.7|6684.7|6688.7|6684.7|6688.7|6684.7|0
1619999340000|2021-05-02 23:49:00|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|1
1619999350000|2021-05-02 23:49:10|6688.7|6684.7|6688.6|6685.8|6688.7|6685.8|6688.6|6684.7|0
1619999360000|2021-05-02 23:49:20|6688.7|6684.7|6688.7|6684.7|6688.7|6684.7|6688.7|6684.7|0
1619999370000|2021-05-02 23:49:30|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|1
1619999380000|2021-05-02 23:49:40|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|0
1619999400000|2021-05-02 23:50:00|||||||||1
1619999440000|2021-05-02 23:50:40|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|0
1619999460000|2021-05-02 23:51:00|6687.2|6684.4|6686.6|6683.8|6687.2|6684.4|6686.6|6683.8|0
1619999480000|2021-05-02 23:51:20|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|1
1619999490000|2021-05-02 23:51:30|6687.7|6683.7|6687.5|6684.7|6687.7|6684.7|6687.5|6683.7|0
1619999500000|2021-05-02 23:51:40|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|0
1619999580000|2021-05-02 23:53:00|6687.5|6684.7|6686.6|6683.8|6687.5|6684.7|6686.6|6683.8|2
1619999600000|2021-05-02 23:53:20|6687.5|6684.7|6686.6|6683.8|6687.7|6684.7|6686.6|6683.7|1
1619999630000|2021-05-02 23:53:50|6685.6|6682.8|6685.6|6682.8|6685.6|6682.8|6685.6|6682.8|0
1619999690000|2021-05-02 23:54:50|||||||||2
1619999760000|2021-05-02 23:56:00|6685.8|6681.8|6685.8|6681.8|6685.8|6681.8|6685.8|6681.8|0
1619999770000|2021-05-02 23:56:10|6685.6|6682.8|6685.6|6682.8|6685.6|6682.8|6685.6|6682.8|0
1619999940000|2021-05-02 23:59:00|6686|6683.2|6685.6|6682.8|6686|6683.2|6685.6|6682.8|0
1619999950000|2021-05-02 23:59:10|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|0
1619999970000|2021-05-02 23:59:30|6686.7|6682.7|6686.5|6683.7|6686.7|6683.7|6686.5|6682.7|0
1620000000000|2021-05-03 00:00:00|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|2
1620000010000|2021-05-03 00:00:10|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|0
1620000020000|2021-05-03 00:00:20|6686.1|6683.3|6686.5|6683.7|6686.5|6683.7|6686.1|6683.3|0
1620000050000|2021-05-03 00:00:50|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|7
1620000060000|2021-05-03 00:01:00|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|0
1620000070000|2021-05-03 00:01:10|6687.5|6684.7|6685.6|6682.8|6687.5|6684.7|6685.2|6682.4|8
1620000080000|2021-05-03 00:01:20|6685.7|6682.9|6687.7|6684.9|6688.7|6684.9|6685.7|6682.9|1
1620000150000|2021-05-03 00:02:30|6688.5|6685.7|6688.5|6685.7|6688.5|6685.7|6688.5|6685.7|0
1620000170000|2021-05-03 00:02:50|||||||||1
1620000180000|2021-05-03 00:03:00|6688.1|6685.3|6688.5|6685.7|6688.5|6685.7|6688.1|6685.3|0
1620000220000|2021-05-03 00:03:40|6689|6686.2|6689.1|6686.3|6689.1|6686.3|6689|6686.2|0
1620000230000|2021-05-03 00:03:50|||||||||1
1620000240000|2021-05-03 00:04:00|6688.3|6685.5|6688.5|6685.7|6688.5|6685.7|6688.1|6685.3|4
1620000270000|2021-05-03 00:04:30|6689|6686.2|6693.5|6690.7|6693.5|6690.7|6689|6686.2|45
1620000280000|2021-05-03 00:04:40|6694|6691.2|6693.6|6690.8|6694|6691.2|6693|6690.2|2
1620000290000|2021-05-03 00:04:50|6694|6691.2|6693.1|6690.3|6694|6691.2|6693.1|6690.3|4
1620000300000|2021-05-03 00:05:00|6693.5|6690.7|6693|6690.2|6694|6691.2|6693|6690.2|8
1620000320000|2021-05-03 00:05:20|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|6692.6|6689.8|7
1620000330000|2021-05-03 00:05:30|6692.1|6689.3|6690.1|6687.3|6692.1|6689.3|6688.7|6685.9|16
1620000340000|2021-05-03 00:05:40|6690.2|6687.4|6690.7|6687.9|6690.7|6687.9|6690.2|6687.4|1
1620000360000|2021-05-03 00:06:00|6690.6|6687.8|6690.2|6687.4|6690.6|6687.8|6690.2|6687.4|0
1620000370000|2021-05-03 00:06:10|6690.1|6687.3|6690.5|6687.7|6690.5|6687.7|6690.1|6687.3|2
1620000380000|2021-05-03 00:06:20|6690.2|6687.4|6690|6687.2|6690.5|6687.7|6690|6687.2|0
1620000390000|2021-05-03 00:06:30|6690.1|6687.3|6690.7|6687.9|6690.7|6687.9|6690.1|6687.3|1
1620000400000|2021-05-03 00:06:40|6691.1|6688.3|6690.7|6687.9|6691.1|6688.3|6690.7|6687.9|2
1620000410000|2021-05-03 00:06:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1620000420000|2021-05-03 00:07:00|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|8
1620000430000|2021-05-03 00:07:10|6689.2|6686.4|6689.6|6686.8|6689.6|6686.8|6689.1|6686.3|0
1620000440000|2021-05-03 00:07:20|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1620000450000|2021-05-03 00:07:30|6689.5|6686.7|6689.7|6686.9|6689.7|6686.9|6689.1|6686.3|1
1620000460000|2021-05-03 00:07:40|6689.6|6686.8|6689.7|6686.9|6690.7|6686.9|6689.6|6686.7|1
1620000490000|2021-05-03 00:08:10|6690.1|6687.3|6690.1|6687.3|6691.5|6688.7|6689.7|6686.9|14
1620000500000|2021-05-03 00:08:20|6690.5|6687.7|6692.6|6689.8|6694|6691.2|6689.7|6686.9|13
1620000510000|2021-05-03 00:08:30|6692.5|6689.7|6693.5|6690.7|6693.7|6690.7|6692.5|6689.7|2
1620000520000|2021-05-03 00:08:40|6693.6|6689.6|6692.6|6689.8|6693.6|6690.7|6692.6|6689.6|0
1620000530000|2021-05-03 00:08:50|6692|6689.2|6692|6689.2|6692.5|6689.7|6692|6689.2|3
1620000540000|2021-05-03 00:09:00|6693.6|6689.6|6692.6|6689.8|6693.6|6689.8|6692.6|6689.6|2
1620000560000|2021-05-03 00:09:20|6693|6690.2|6693.5|6690.7|6693.5|6690.7|6693|6690.2|0
1620000570000|2021-05-03 00:09:30|6691.6|6688.8|6689.5|6686.7|6691.6|6688.8|6689.5|6686.7|18
1620000580000|2021-05-03 00:09:40|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6689.2|6686.4|2
1620000590000|2021-05-03 00:09:50|6690|6687.2|6690.6|6687.8|6690.6|6687.8|6689.6|6686.8|7
1620000600000|2021-05-03 00:10:00|6690.2|6687.4|6689.6|6686.8|6690.6|6687.8|6689.2|6685.8|5
1620000610000|2021-05-03 00:10:10|6690|6687.2|6690.6|6687.8|6690.6|6687.8|6689.6|6686.8|0
1620000630000|2021-05-03 00:10:30|6690.2|6687.4|6690.2|6687.4|6690.6|6687.8|6690|6687.2|2
1620000640000|2021-05-03 00:10:40|6690.5|6687.7|6691|6688.2|6691.5|6688.7|6690.5|6687.7|0
1620000650000|2021-05-03 00:10:50|6690.6|6687.8|6691|6688.2|6691|6688.2|6690|6687.2|3
1620000660000|2021-05-03 00:11:00|6690.6|6687.8|6690.6|6687.8|6691|6688.2|6690.6|6687.8|0
1620000670000|2021-05-03 00:11:10|6691.5|6688.7|6690.6|6687.8|6691.5|6688.7|6690.6|6687.8|1
1620000680000|2021-05-03 00:11:20|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6691|6688.2|0
1620000700000|2021-05-03 00:11:40|6692.1|6689.3|6692.6|6689.8|6692.6|6689.8|6692.1|6689.3|0
1620000710000|2021-05-03 00:11:50|6693.5|6690.7|6694.1|6691.3|6694.1|6691.3|6692.7|6689.9|2
1620000720000|2021-05-03 00:12:00|6693.7|6690.9|6693.6|6690.8|6693.7|6690.9|6693.6|6690.8|0
1620000730000|2021-05-03 00:12:10|6695|6692.2|6695.6|6691.6|6696.5|6693.7|6695|6691.6|9
1620000740000|2021-05-03 00:12:20|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|0
1620000750000|2021-05-03 00:12:30|6694.5|6691.7|6694|6691.2|6694.5|6691.7|6694|6691.2|0
1620000760000|2021-05-03 00:12:40|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|1
1620000770000|2021-05-03 00:12:50|6693.5|6690.7|6694|6691.2|6694|6691.2|6693.5|6690.7|3
1620000780000|2021-05-03 00:13:00|6694.5|6691.7|6695.5|6692.7|6695.5|6692.7|6694.5|6691.7|8
1620000790000|2021-05-03 00:13:10|6695|6692.2|6695.5|6692.7|6695.5|6692.7|6695|6692.2|1
1620000800000|2021-05-03 00:13:20|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|2
1620000810000|2021-05-03 00:13:30|6693.6|6690.8|6694.5|6691.7|6694.5|6691.7|6693.6|6690.8|4
1620000820000|2021-05-03 00:13:40|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|0
1620000830000|2021-05-03 00:13:50|6694.4|6691.6|6694.5|6691.7|6694.5|6691.7|6694.4|6691.6|0
1620000840000|2021-05-03 00:14:00|||||||||1
1620000870000|2021-05-03 00:14:30|6695|6692.2|6696.5|6693.7|6696.5|6693.7|6695|6692.2|2
1620000880000|2021-05-03 00:14:40|6696|6693.2|6695.5|6692.7|6696|6693.2|6695.5|6692.7|1
1620000900000|2021-05-03 00:15:00|||||||||1
1620000920000|2021-05-03 00:15:20|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6696|6693.2|0
1620000930000|2021-05-03 00:15:30|||||||||2
1620000940000|2021-05-03 00:15:40|||||||||1
1620000950000|2021-05-03 00:15:50|6696.9|6694.1|6696.5|6693.7|6697.5|6694.7|6696.5|6693.7|4
1620000960000|2021-05-03 00:16:00|6695.6|6692.8|6696.5|6693.7|6696.5|6693.7|6695.6|6692.8|3
1620000970000|2021-05-03 00:16:10|6697|6694.2|6697.5|6694.7|6698.5|6695.7|6696.5|6693.7|8
1620000980000|2021-05-03 00:16:20|6697.6|6693.6|6697.6|6693.6|6697.6|6693.6|6697.6|6693.6|0
1620000990000|2021-05-03 00:16:30|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|6697.4|6694.6|0
1620001000000|2021-05-03 00:16:40|6697.5|6694.7|6697.5|6694.7|6697.5|6694.7|6697.5|6694.7|0
1620001010000|2021-05-03 00:16:50|||||||||2
1620001030000|2021-05-03 00:17:10|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|4
1620001040000|2021-05-03 00:17:20|6698.2|6695.4|6699.5|6696.7|6699.5|6696.7|6698.2|6695.4|28
1620001070000|2021-05-03 00:17:50|6700|6697.2|6700|6697.2|6700|6697.2|6700|6697.2|0
1620001080000|2021-05-03 00:18:00|6700.5|6697.7|6702.9|6700.1|6702.9|6700.1|6700.5|6697.7|15
1620001090000|2021-05-03 00:18:10|6703.5|6700.7|6703.6|6700.8|6704|6701.2|6703.5|6700.7|3
1620001100000|2021-05-03 00:18:20|6703.5|6700.7|6702.5|6699.7|6703.5|6700.7|6702.5|6699.7|7
1620001110000|2021-05-03 00:18:30|6702|6699.2|6702.5|6699.7|6702.5|6699.7|6702|6699.2|1
1620001130000|2021-05-03 00:18:50|||||||||1
1620001160000|2021-05-03 00:19:20|6702|6699.2|6706.5|6703.7|6707|6704.2|6702|6699.2|12
1620001170000|2021-05-03 00:19:30|6705.5|6702.7|6705.6|6702.8|6706.6|6703.7|6705.5|6702.6|12
1620001180000|2021-05-03 00:19:40|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|0
1620001200000|2021-05-03 00:20:00|6705|6702.2|6706.5|6703.7|6706.5|6703.7|6704.5|6701.7|2
1620001210000|2021-05-03 00:20:10|6705.6|6702.8|6707.5|6704.7|6707.5|6704.7|6705.5|6702.7|3
1620001220000|2021-05-03 00:20:20|6706|6703.2|6705.6|6702.8|6706.5|6703.7|6705.6|6702.8|4
1620001230000|2021-05-03 00:20:30|6705.5|6702.7|6704.5|6701.7|6705.5|6702.7|6704.5|6701.7|0
1620001260000|2021-05-03 00:21:00|6705.4|6702.6|6704.2|6701.4|6705.5|6702.7|6704.2|6701.4|1
1620001270000|2021-05-03 00:21:10|6704|6701.2|6703.6|6700.8|6704|6701.2|6703.6|6700.8|1
1620001280000|2021-05-03 00:21:20|6704.6|6700.6|6703.6|6700.8|6704.6|6701.2|6703.6|6700.6|0
1620001290000|2021-05-03 00:21:30|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|0
1620001300000|2021-05-03 00:21:40|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|0
1620001310000|2021-05-03 00:21:50|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|1
1620001320000|2021-05-03 00:22:00|6703.6|6700.8|6704.5|6701.7|6704.5|6701.7|6703.6|6700.8|4
1620001330000|2021-05-03 00:22:10|6704|6701.2|6702.5|6699.7|6704.4|6701.6|6702.5|6699.7|3
1620001340000|2021-05-03 00:22:20|6703.4|6700.6|6702.5|6699.7|6703.6|6700.6|6702.5|6699.6|0
1620001350000|2021-05-03 00:22:30|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|6702|6699.2|0
1620001360000|2021-05-03 00:22:40|6702.6|6698.6|6701.4|6698.6|6702.6|6698.6|6701.4|6698.6|0
1620001370000|2021-05-03 00:22:50|6701.9|6699.1|6702|6699.2|6702|6699.2|6701.5|6698.7|0
1620001380000|2021-05-03 00:23:00|6702.4|6699.6|6702|6699.2|6702.4|6699.6|6702|6699.2|2
1620001390000|2021-05-03 00:23:10|6702.6|6699.8|6702.5|6699.7|6703.4|6700.6|6702.5|6699.7|8
1620001400000|2021-05-03 00:23:20|6703.4|6700.6|6702.5|6699.7|6703.4|6700.6|6702.5|6699.7|0
1620001410000|2021-05-03 00:23:30|||||||||1
1620001420000|2021-05-03 00:23:40|6702.1|6699.3|6701.5|6698.7|6702.5|6699.7|6701.5|6698.7|0
1620001440000|2021-05-03 00:24:00|6702|6699.2|6701.6|6698.8|6702|6699.2|6701.6|6698.8|7
1620001450000|2021-05-03 00:24:10|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|4
1620001480000|2021-05-03 00:24:40|6701.6|6697.6|6700.6|6697.8|6701.6|6697.8|6700.6|6697.6|0
1620001490000|2021-05-03 00:24:50|6700.4|6697.6|6699.5|6696.7|6700.4|6697.6|6699.5|6696.7|1
1620001500000|2021-05-03 00:25:00|6700.4|6697.6|6700|6697.2|6700.4|6697.6|6700|6697.2|0
1620001530000|2021-05-03 00:25:30|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|1
1620001540000|2021-05-03 00:25:40|6701|6698.2|6701.4|6698.6|6701.4|6698.6|6701|6698.2|1
1620001550000|2021-05-03 00:25:50|6701|6698.2|6700.5|6697.7|6701|6698.2|6700.5|6697.7|1
1620001590000|2021-05-03 00:26:30|6700.4|6697.6|6699.5|6696.7|6700.4|6697.6|6699.5|6696.7|1
1620001600000|2021-05-03 00:26:40|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|2
1620001610000|2021-05-03 00:26:50|6698.1|6695.3|6698.4|6695.6|6698.4|6695.6|6697.9|6695.1|0
1620001620000|2021-05-03 00:27:00|6698.5|6695.7|6700.4|6697.6|6700.4|6697.6|6698.5|6695.7|0
1620001630000|2021-05-03 00:27:10|6699.5|6696.7|6698.5|6695.7|6699.5|6696.7|6698.5|6695.7|5
1620001650000|2021-05-03 00:27:30|6698.1|6695.3|6697.5|6694.7|6698.1|6695.3|6697.2|6694.4|29
1620001710000|2021-05-03 00:28:30|6698.4|6695.6|6699.5|6695.5|6699.5|6695.6|6698.4|6695.5|0
1620001720000|2021-05-03 00:28:40|6698.6|6696.7|6698.5|6695.7|6698.6|6696.7|6698.5|6695.7|1
1620001740000|2021-05-03 00:29:00|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|0
1620001750000|2021-05-03 00:29:10|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|0
1620001760000|2021-05-03 00:29:20|6698.5|6695.7|6696.5|6693.7|6698.5|6695.7|6696.5|6693.7|3
1620001770000|2021-05-03 00:29:30|6697.5|6694.7|6696.6|6693.8|6697.5|6694.7|6696.6|6693.8|0
1620001780000|2021-05-03 00:29:40|6697.4|6694.6|6697.5|6694.7|6697.5|6694.7|6697.4|6694.6|0
1620001800000|2021-05-03 00:30:00|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|0
1620001830000|2021-05-03 00:30:30|6699|6696.2|6699.4|6696.6|6699.4|6696.6|6699|6696.2|0
1620001840000|2021-05-03 00:30:40|6699|6696.2|6699.4|6696.6|6699.4|6696.6|6699|6696.2|1
1620001850000|2021-05-03 00:30:50|6700|6697.2|6699.6|6696.8|6700.4|6697.6|6699.6|6696.8|1
1620001860000|2021-05-03 00:31:00|6699.5|6696.7|6700|6697.2|6700.4|6697.6|6699.5|6696.7|0
1620001870000|2021-05-03 00:31:10|6700.4|6697.6|6700.4|6697.6|6700.4|6697.6|6700|6697.2|0
1620001900000|2021-05-03 00:31:40|6700.6|6697.8|6700.5|6697.7|6701.4|6698.6|6700.5|6697.7|1
1620001920000|2021-05-03 00:32:00|6700.4|6697.6|6700.4|6697.6|6700.4|6697.6|6700|6697.2|1
1620001930000|2021-05-03 00:32:10|6699.5|6696.7|6699|6696.2|6699.5|6696.7|6699|6696.2|1
1620001940000|2021-05-03 00:32:20|6699.4|6696.6|6698.5|6695.7|6699.4|6696.6|6698.5|6695.7|0
1620001950000|2021-05-03 00:32:30|6697.6|6694.8|6698.1|6695.3|6698.4|6695.6|6697.6|6694.8|3
1620001960000|2021-05-03 00:32:40|6698.5|6695.7|6698.5|6695.7|6698.5|6695.7|6697.6|6694.8|0
1620001970000|2021-05-03 00:32:50|6698.1|6695.3|6697.6|6694.8|6698.5|6695.7|6697.6|6694.8|1
1620001980000|2021-05-03 00:33:00|6697.5|6694.7|6697.5|6694.7|6697.5|6694.7|6697.5|6694.7|0
1620001990000|2021-05-03 00:33:10|6696.6|6693.8|6697.5|6694.7|6697.5|6694.7|6696.6|6693.8|3
1620002020000|2021-05-03 00:33:40|6698.5|6694.5|6697.5|6694.7|6698.5|6694.8|6697.5|6694.5|0
1620002030000|2021-05-03 00:33:50|6698.4|6695.6|6698.5|6695.7|6698.5|6695.7|6698.4|6695.6|1
1620002040000|2021-05-03 00:34:00|6699|6696.2|6699.5|6696.7|6699.5|6696.7|6699|6696.2|0
1620002050000|2021-05-03 00:34:10|6699|6696.2|6699|6696.2|6699|6696.2|6699|6696.2|0
1620002060000|2021-05-03 00:34:20|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|0
1620002080000|2021-05-03 00:34:40|6699.5|6696.7|6699.4|6696.6|6699.5|6696.7|6699.4|6696.6|1
1620002100000|2021-05-03 00:35:00|6701.9|6699.1|6702.1|6699.3|6702.1|6699.3|6701.9|6699.1|54
1620002110000|2021-05-03 00:35:10|6702|6699.2|6699.1|6696.3|6702|6699.2|6699.1|6696.3|335
1620002130000|2021-05-03 00:35:30|6699|6696.2|6699|6696.2|6699|6696.2|6699|6696.2|0
1620002160000|2021-05-03 00:36:00|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|6699.4|6696.6|6
1620002190000|2021-05-03 00:36:30|||||||||1
1620002200000|2021-05-03 00:36:40|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|1
1620002210000|2021-05-03 00:36:50|6700.4|6697.6|6701.4|6698.6|6701.4|6698.6|6700.4|6697.6|1
1620002230000|2021-05-03 00:37:10|6700.4|6697.6|6700.5|6697.7|6701.5|6697.7|6700|6697.2|4
1620002240000|2021-05-03 00:37:20|6701.3|6698.5|6701.4|6698.6|6701.4|6698.6|6701.3|6698.5|0
1620002270000|2021-05-03 00:37:50|6702|6699.2|6702|6699.2|6702|6699.2|6702|6699.2|0
1620002280000|2021-05-03 00:38:00|||||||||21
1620002310000|2021-05-03 00:38:30|6701.4|6698.6|6701.9|6699.1|6701.9|6699.1|6701.4|6698.6|2
1620002320000|2021-05-03 00:38:40|6702|6699.2|6702|6699.2|6702|6699.2|6702|6699.2|0
1620002330000|2021-05-03 00:38:50|||||||||5
1620002360000|2021-05-03 00:39:20|||||||||3
1620002380000|2021-05-03 00:39:40|6701.5|6698.7|6702|6699.2|6702|6699.2|6701.5|6698.7|3
1620002400000|2021-05-03 00:40:00|||||||||23
1620002410000|2021-05-03 00:40:10|6701.9|6699.1|6701.9|6699.1|6701.9|6699.1|6701.9|6699.1|0
1620002430000|2021-05-03 00:40:30|6702|6699.2|6702|6699.2|6702|6699.2|6702|6699.2|1
1620002440000|2021-05-03 00:40:40|||||||||6
1620002460000|2021-05-03 00:41:00|||||||||14
1620002490000|2021-05-03 00:41:30|6704.4|6701.6|6705.4|6702.6|6705.4|6702.6|6704.4|6701.6|9
1620002500000|2021-05-03 00:41:40|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|0
1620002510000|2021-05-03 00:41:50|||||||||1
1620002520000|2021-05-03 00:42:00|6705|6702.2|6705|6702.2|6705|6702.2|6705|6702.2|0
1620002530000|2021-05-03 00:42:10|6705.4|6702.6|6705|6702.2|6705.4|6702.6|6705|6702.2|0
1620002540000|2021-05-03 00:42:20|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|2
1620002550000|2021-05-03 00:42:30|6704.4|6701.6|6704.4|6701.6|6704.4|6701.6|6704.4|6701.6|0
1620002600000|2021-05-03 00:43:20|6704|6701.2|6704|6701.2|6704|6701.2|6704|6701.2|0
1620002610000|2021-05-03 00:43:30|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|1
1620002620000|2021-05-03 00:43:40|6703.9|6701.1|6703.5|6700.7|6704|6701.2|6703.5|6700.7|0
1620002630000|2021-05-03 00:43:50|6704|6701.2|6703.5|6700.7|6704|6701.2|6703.5|6700.7|1
1620002640000|2021-05-03 00:44:00|6703.9|6701.1|6705|6702.2|6705.4|6702.6|6703.9|6701.1|1
1620002650000|2021-05-03 00:44:10|6704.9|6702.1|6704.4|6701.6|6704.9|6702.1|6703.5|6700.7|1
1620002660000|2021-05-03 00:44:20|6705.5|6701.5|6705.5|6701.5|6705.5|6701.5|6705.5|6701.5|0
1620002670000|2021-05-03 00:44:30|6705.4|6702.6|6705.5|6702.7|6705.9|6703.1|6705.4|6702.6|1
1620002690000|2021-05-03 00:44:50|6706|6703.2|6707.4|6704.6|6707.4|6704.6|6706|6703.2|2
1620002700000|2021-05-03 00:45:00|6707.5|6704.7|6707.5|6704.7|6708|6705.2|6707.5|6704.7|1
1620002710000|2021-05-03 00:45:10|||||||||1
1620002720000|2021-05-03 00:45:20|6707|6704.2|6707.4|6704.6|6707.4|6704.6|6707|6704.2|2
1620002730000|2021-05-03 00:45:30|6707.5|6704.7|6705.5|6702.7|6707.5|6704.7|6705.5|6702.7|1
1620002740000|2021-05-03 00:45:40|6704.5|6701.7|6705.5|6702.7|6705.5|6702.7|6704.5|6701.7|0
1620002750000|2021-05-03 00:45:50|6705.1|6702.3|6704.6|6701.8|6705.1|6702.3|6704.6|6701.8|0
1620002760000|2021-05-03 00:46:00|6704.5|6701.7|6705.5|6702.7|6705.5|6702.7|6704.5|6701.7|1
1620002800000|2021-05-03 00:46:40|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|0
1620002810000|2021-05-03 00:46:50|6704.4|6701.6|6704.4|6701.6|6704.4|6701.6|6704|6701.2|7
1620002820000|2021-05-03 00:47:00|6704.5|6701.7|6705.5|6702.7|6705.5|6702.7|6704.5|6701.7|0
1620002830000|2021-05-03 00:47:10|6704.5|6701.7|6704.5|6701.7|6704.9|6702.1|6704|6701.2|6
1620002840000|2021-05-03 00:47:20|6704|6701.2|6704|6701.2|6704|6701.2|6704|6701.2|0
1620002860000|2021-05-03 00:47:40|6703.6|6700.8|6703.5|6700.7|6703.6|6700.8|6703.5|6700.7|0
1620002870000|2021-05-03 00:47:50|6704.5|6701.7|6704.1|6701.3|6704.5|6701.7|6704.1|6701.3|0
1620002880000|2021-05-03 00:48:00|6704|6701.2|6704|6701.2|6704|6701.2|6704|6701.2|0
1620002890000|2021-05-03 00:48:10|6703.5|6700.7|6702.6|6699.8|6703.5|6700.7|6702.6|6699.8|2
1620002900000|2021-05-03 00:48:20|6702.1|6699.3|6702|6699.2|6702.1|6699.3|6702|6699.2|0
1620002910000|2021-05-03 00:48:30|6702.4|6699.6|6703.5|6700.7|6703.5|6700.7|6702.4|6699.6|0
1620002920000|2021-05-03 00:48:40|6703.1|6700.3|6703|6700.2|6703.1|6700.3|6703|6700.2|0
1620002930000|2021-05-03 00:48:50|6703.4|6700.6|6703.5|6700.7|6703.5|6700.7|6703|6700.2|0
1620002950000|2021-05-03 00:49:10|6703.1|6700.3|6703|6700.2|6703.1|6700.3|6703|6700.2|0
1620002960000|2021-05-03 00:49:20|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|0
1620003040000|2021-05-03 00:50:40|||||||||1
1620003070000|2021-05-03 00:51:10|6704.8|6702|6705.5|6702.7|6705.5|6702.7|6704.8|6702|1
1620003110000|2021-05-03 00:51:50|6705.4|6702.6|6705.5|6702.7|6705.6|6702.7|6704.5|6701.6|6
1620003130000|2021-05-03 00:52:10|6704.6|6701.8|6703.5|6700.7|6704.6|6701.8|6703.5|6700.7|5
1620003150000|2021-05-03 00:52:30|6704|6701.2|6703.6|6700.8|6704.5|6701.7|6703.6|6700.8|0
1620003160000|2021-05-03 00:52:40|6704|6701.2|6704|6701.2|6704|6701.2|6704|6701.2|0
1620003170000|2021-05-03 00:52:50|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|0
1620003180000|2021-05-03 00:53:00|6704.9|6702.1|6705.4|6702.6|6705.4|6702.6|6704.9|6702.1|0
1620003190000|2021-05-03 00:53:10|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|0
1620003210000|2021-05-03 00:53:30|6705.9|6703.1|6706.4|6703.6|6706.4|6703.6|6705.9|6703.1|0
1620003230000|2021-05-03 00:53:50|6706.5|6703.7|6705.5|6702.7|6706.5|6703.7|6705.5|6702.7|1
1620003240000|2021-05-03 00:54:00|6706.3|6703.5|6706|6703.2|6706.4|6703.6|6706|6703.2|0
1620003250000|2021-05-03 00:54:10|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|0
1620003270000|2021-05-03 00:54:30|6706.5|6703.7|6706|6703.2|6706.5|6703.7|6706|6703.2|0
1620003280000|2021-05-03 00:54:40|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|6706.5|6703.7|0
1620003290000|2021-05-03 00:54:50|||||||||10
1620003300000|2021-05-03 00:55:00|6707|6704.2|6707|6704.2|6707|6704.2|6706.5|6703.7|2
1620003360000|2021-05-03 00:56:00|6706.6|6703.8|6706.9|6704.1|6706.9|6704.1|6706.5|6703.7|0
1620003370000|2021-05-03 00:56:10|6707|6704.2|6707|6704.2|6707|6704.2|6707|6704.2|0
1620003400000|2021-05-03 00:56:40|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|6706.6|6703.8|1
1620003410000|2021-05-03 00:56:50|6706.1|6703.3|6704.6|6701.8|6706.1|6703.3|6704.5|6701.7|8
1620003420000|2021-05-03 00:57:00|6704.1|6701.3|6702.5|6699.7|6704.1|6701.3|6701.6|6698.8|2
1620003430000|2021-05-03 00:57:10|6702.4|6699.6|6703.5|6700.7|6703.5|6700.7|6701.6|6698.8|9
1620003440000|2021-05-03 00:57:20|6704.5|6701.7|6703.6|6700.8|6704.5|6701.7|6703.6|6700.8|0
1620003480000|2021-05-03 00:58:00|||||||||4
1620003490000|2021-05-03 00:58:10|6703.5|6700.7|6703|6700.2|6703.5|6700.7|6703|6700.2|0
1620003500000|2021-05-03 00:58:20|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|6703.5|6700.7|0
1620003510000|2021-05-03 00:58:30|6703.1|6700.3|6703.5|6700.7|6703.5|6700.7|6703|6700.2|0
1620003570000|2021-05-03 00:59:30|6703|6700.2|6703.5|6700.7|6703.6|6700.8|6703|6700.2|5
1620003580000|2021-05-03 00:59:40|6703.1|6700.3|6703|6700.2|6703.1|6700.3|6703|6700.2|0
1620003590000|2021-05-03 00:59:50|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|0
1620003600000|2021-05-03 01:00:00|6703|6700.2|6702.5|6699.7|6703|6700.2|6702.5|6699.7|2
1620003610000|2021-05-03 01:00:10|6702.1|6699.3|6701.6|6698.8|6702.1|6699.3|6701.6|6698.8|5
1620003620000|2021-05-03 01:00:20|||||||||1
1620003640000|2021-05-03 01:00:40|6701.1|6698.3|6700|6697.2|6701.1|6698.3|6700|6697.2|0
1620003650000|2021-05-03 01:00:50|6700.4|6697.6|6700.5|6697.7|6700.5|6697.7|6700|6697.2|0
1620003670000|2021-05-03 01:01:10|6701|6698.2|6701|6698.2|6701|6698.2|6701|6698.2|0
1620003700000|2021-05-03 01:01:40|6700.9|6698.1|6700.5|6697.7|6700.9|6698.1|6700|6697.2|1
1620003710000|2021-05-03 01:01:50|||||||||26
1620003730000|2021-05-03 01:02:10|6700|6697.2|6699|6696.2|6700.5|6697.7|6699|6696.2|1
1620003740000|2021-05-03 01:02:20|6698.9|6696.1|6698.5|6695.7|6698.9|6696.1|6697.5|6694.7|3
1620003750000|2021-05-03 01:02:30|6697.6|6694.8|6697.5|6694.7|6697.6|6694.8|6697.5|6694.7|3
1620003760000|2021-05-03 01:02:40|6697|6694.2|6696.5|6693.7|6697|6694.2|6696.5|6693.7|5
1620003770000|2021-05-03 01:02:50|||||||||4
1620003780000|2021-05-03 01:03:00|6697|6694.2|6697|6694.2|6697|6694.2|6697|6694.2|0
1620003790000|2021-05-03 01:03:10|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|9
1620003800000|2021-05-03 01:03:20|6697.5|6694.7|6697.5|6694.7|6697.5|6694.7|6697.5|6694.7|2
1620003810000|2021-05-03 01:03:30|6697.4|6694.6|6697.5|6694.7|6697.5|6694.7|6697|6694.2|2
1620003820000|2021-05-03 01:03:40|||||||||1
1620003850000|2021-05-03 01:04:10|6697.3|6694.5|6696.5|6693.7|6697.3|6694.5|6696.5|6693.7|1
1620003860000|2021-05-03 01:04:20|6696|6693.2|6696.4|6693.6|6696.4|6693.6|6696|6693.2|0
1620003870000|2021-05-03 01:04:30|6696.5|6693.7|6696|6693.2|6696.5|6693.7|6696|6693.2|4
1620003880000|2021-05-03 01:04:40|6696.5|6693.7|6695.5|6692.7|6696.5|6693.7|6694.5|6691.6|1
1620003930000|2021-05-03 01:05:30|6695.6|6691.6|6695.5|6692.7|6695.6|6692.7|6695.5|6691.6|3
1620003950000|2021-05-03 01:05:50|6695|6692.2|6693.5|6690.7|6695|6692.2|6693.5|6690.7|6
1620003960000|2021-05-03 01:06:00|6693.4|6690.6|6693.5|6690.7|6693.5|6690.7|6693.4|6690.6|2
1620003990000|2021-05-03 01:06:30|6694|6691.2|6693.5|6690.7|6694|6691.2|6693.5|6690.7|3
1620004030000|2021-05-03 01:07:10|6693.3|6690.5|6692.5|6689.7|6693.3|6690.5|6692.5|6689.7|3
1620004040000|2021-05-03 01:07:20|6693|6690.2|6693|6690.2|6693|6690.2|6692.5|6689.7|0
1620004050000|2021-05-03 01:07:30|6692.5|6689.7|6693.5|6690.7|6693.5|6690.7|6692.5|6689.7|2
1620004090000|2021-05-03 01:08:10|6692.5|6689.7|6689.5|6686.7|6692.5|6689.7|6689.5|6686.7|13
1620004100000|2021-05-03 01:08:20|6690|6687.2|6690.5|6687.7|6690.6|6687.7|6690|6686.6|3
1620004110000|2021-05-03 01:08:30|6690.6|6686.6|6690|6687.2|6691.4|6688.6|6690|6686.6|5
1620004120000|2021-05-03 01:08:40|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|2
1620004130000|2021-05-03 01:08:50|6691.4|6688.6|6690.5|6687.7|6691.4|6688.6|6690.5|6687.7|0
1620004140000|2021-05-03 01:09:00|6691.6|6687.6|6691.6|6687.6|6691.6|6687.6|6691.6|6687.6|0
1620004150000|2021-05-03 01:09:10|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|0
1620004160000|2021-05-03 01:09:20|6691.5|6688.7|6691.5|6688.7|6691.6|6688.7|6690.5|6687.6|1
1620004170000|2021-05-03 01:09:30|6691.4|6688.6|6690.5|6687.7|6691.4|6688.6|6690.5|6687.7|4
1620004180000|2021-05-03 01:09:40|6690|6687.2|6690.5|6687.7|6690.6|6687.7|6689.5|6686.6|1
1620004190000|2021-05-03 01:09:50|6689.5|6686.7|6689.5|6686.7|6690.6|6687.7|6689.5|6686.6|3
1620004200000|2021-05-03 01:10:00|6689|6686.2|6689|6686.2|6689|6686.2|6688.5|6685.7|3
1620004210000|2021-05-03 01:10:10|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|1
1620004220000|2021-05-03 01:10:20|6690.5|6687.7|6690.5|6687.7|6690.6|6687.7|6690.5|6686.6|0
1620004240000|2021-05-03 01:10:40|6691.5|6688.7|6690.4|6687.6|6691.5|6688.7|6689.5|6686.7|10
1620004250000|2021-05-03 01:10:50|6689.6|6686.8|6690.6|6686.6|6690.6|6687.7|6689.5|6686.6|1
1620004260000|2021-05-03 01:11:00|6689.5|6686.7|6689.5|6686.7|6690.6|6687.7|6689.5|6686.6|1
1620004280000|2021-05-03 01:11:20|6689.7|6686.9|6690.5|6687.7|6690.5|6687.7|6689.7|6686.9|1
1620004320000|2021-05-03 01:12:00|6690.1|6687.3|6689.5|6686.7|6690.1|6687.3|6689.5|6686.7|0
1620004330000|2021-05-03 01:12:10|6690.5|6687.7|6689.5|6686.7|6690.5|6687.7|6689.5|6686.7|4
1620004370000|2021-05-03 01:12:50|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|2
1620004390000|2021-05-03 01:13:10|6691|6688.2|6691.4|6688.6|6691.5|6688.7|6691|6688.2|1
1620004410000|2021-05-03 01:13:30|6691|6688.2|6691.4|6688.6|6691.4|6688.6|6691|6688.2|0
1620004420000|2021-05-03 01:13:40|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6691|6688.2|0
1620004440000|2021-05-03 01:14:00|6691|6688.2|6689.5|6686.7|6691|6688.2|6689.5|6686.7|1
1620004460000|2021-05-03 01:14:20|6688.7|6685.9|6689.5|6686.7|6689.5|6686.7|6688.5|6685.7|0
1620004470000|2021-05-03 01:14:30|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|1
1620004500000|2021-05-03 01:15:00|6691.4|6688.6|6690.5|6687.7|6691.4|6688.6|6690.5|6687.7|0
1620004510000|2021-05-03 01:15:10|6691.4|6688.6|6692.4|6689.6|6692.4|6689.6|6691.4|6688.6|0
1620004520000|2021-05-03 01:15:20|6691.2|6688.4|6691|6688.2|6691.5|6688.7|6690.5|6687.7|0
1620004530000|2021-05-03 01:15:30|6691.4|6688.6|6691.5|6688.7|6691.7|6688.7|6691.4|6687.7|0
1620004540000|2021-05-03 01:15:40|6691|6688.2|6690.5|6687.7|6691|6688.2|6690.5|6687.7|0
1620004560000|2021-05-03 01:16:00|6691|6688.2|6690.5|6687.7|6691|6688.2|6690.5|6687.7|1
1620004570000|2021-05-03 01:16:10|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6691|6688.2|2
1620004580000|2021-05-03 01:16:20|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6691|6688.2|0
1620004590000|2021-05-03 01:16:30|6691|6688.2|6691.3|6688.5|6691.4|6688.6|6690|6687.2|1
1620004600000|2021-05-03 01:16:40|6691|6688.2|6689.5|6686.7|6691|6688.2|6689.5|6686.7|2
1620004620000|2021-05-03 01:17:00|6689|6686.2|6689.5|6686.7|6689.6|6686.7|6688.5|6685.6|2
1620004630000|2021-05-03 01:17:10|6689|6686.2|6689.5|6686.7|6690|6687.2|6689|6686.2|3
1620004640000|2021-05-03 01:17:20|6690|6687.2|6689.5|6686.7|6690|6687.2|6689.5|6686.7|1
1620004680000|2021-05-03 01:18:00|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|2
1620004690000|2021-05-03 01:18:10|6691.6|6687.6|6690.6|6687.8|6691.6|6687.8|6690.6|6687.6|0
1620004710000|2021-05-03 01:18:30|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|0
1620004740000|2021-05-03 01:19:00|||||||||1
1620004760000|2021-05-03 01:19:20|6690|6687.2|6691|6688.2|6691|6688.2|6690|6687.2|2
1620004770000|2021-05-03 01:19:30|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|2
1620004780000|2021-05-03 01:19:40|||||||||1
1620004800000|2021-05-03 01:20:00|6690|6687.2|6689.5|6686.7|6690|6687.2|6689.5|6686.7|2
1620004810000|2021-05-03 01:20:10|6689.1|6686.3|6689|6686.2|6689.1|6686.3|6689|6686.2|0
1620004820000|2021-05-03 01:20:20|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|6689.5|6686.7|1
1620004830000|2021-05-03 01:20:30|6690.4|6687.6|6689.4|6686.6|6690.5|6687.7|6689|6686.2|14
1620004840000|2021-05-03 01:20:40|6689|6686.2|6689.5|6686.7|6689.5|6686.7|6689|6686.2|0
1620004880000|2021-05-03 01:21:20|6689|6686.2|6689|6686.2|6689|6686.2|6689|6686.2|1
1620004890000|2021-05-03 01:21:30|||||||||2
1620004900000|2021-05-03 01:21:40|6688.5|6685.7|6688.5|6685.7|6688.5|6685.7|6688.5|6685.7|0
1620004910000|2021-05-03 01:21:50|6688|6685.2|6687.5|6684.7|6688|6685.2|6687|6684.2|2
1620004920000|2021-05-03 01:22:00|6687|6684.2|6687|6684.2|6687|6684.2|6687|6684.2|0
1620004950000|2021-05-03 01:22:30|||||||||1
1620004970000|2021-05-03 01:22:50|6686|6683.2|6686.5|6683.7|6686.5|6683.7|6686|6683.2|2
1620004990000|2021-05-03 01:23:10|6687|6684.2|6687|6684.2|6687|6684.2|6687|6684.2|1
1620005020000|2021-05-03 01:23:40|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|1
1620005040000|2021-05-03 01:24:00|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|3
1620005050000|2021-05-03 01:24:10|6685.9|6683.1|6686.4|6683.6|6686.4|6683.6|6685.9|6683.1|8
1620005080000|2021-05-03 01:24:40|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|0
1620005090000|2021-05-03 01:24:50|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|1
1620005100000|2021-05-03 01:25:00|6685.9|6683.1|6684.9|6682.1|6685.9|6683.1|6684.5|6681.7|4
1620005110000|2021-05-03 01:25:10|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|1
1620005130000|2021-05-03 01:25:30|6684.4|6681.6|6684.9|6682.1|6684.9|6682.1|6684.4|6681.6|0
1620005150000|2021-05-03 01:25:50|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|2
1620005200000|2021-05-03 01:26:40|||||||||3
1620005210000|2021-05-03 01:26:50|6685.3|6682.5|6684.5|6681.7|6685.4|6682.6|6684.5|6681.7|0
1620005230000|2021-05-03 01:27:10|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|0
1620005250000|2021-05-03 01:27:30|6683.9|6681.1|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|0
1620005290000|2021-05-03 01:28:10|6684.5|6681.7|6684.5|6681.7|6685.4|6682.6|6684.5|6681.7|8
1620005300000|2021-05-03 01:28:20|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|3
1620005310000|2021-05-03 01:28:30|||||||||1
1620005330000|2021-05-03 01:28:50|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|0
1620005340000|2021-05-03 01:29:00|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|1
1620005380000|2021-05-03 01:29:40|6686.3|6683.5|6687.4|6684.6|6688.9|6686.1|6686.3|6683.5|33
1620005390000|2021-05-03 01:29:50|6687.9|6685.1|6686.5|6683.7|6688.4|6685.6|6686.5|6683.7|1
1620005400000|2021-05-03 01:30:00|6685.9|6683.1|6686.4|6683.6|6687.4|6684.6|6685.9|6683.1|11
1620005410000|2021-05-03 01:30:10|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|0
1620005430000|2021-05-03 01:30:30|6684.5|6681.7|6683.4|6680.6|6684.9|6682.1|6683|6680.2|5
1620005440000|2021-05-03 01:30:40|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|0
1620005450000|2021-05-03 01:30:50|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|2
1620005460000|2021-05-03 01:31:00|6681.6|6678.8|6680.5|6677.7|6681.6|6678.8|6680.5|6677.7|4
1620005470000|2021-05-03 01:31:10|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|0
1620005480000|2021-05-03 01:31:20|6681.4|6678.6|6680.9|6678.1|6681.4|6678.6|6680.9|6678.1|1
1620005490000|2021-05-03 01:31:30|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|2
1620005510000|2021-05-03 01:31:50|6681|6678.2|6680.9|6678.1|6681|6678.2|6680.9|6678.1|0
1620005520000|2021-05-03 01:32:00|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|2
1620005540000|2021-05-03 01:32:20|6681.9|6679.1|6682.4|6679.6|6682.4|6679.6|6681.9|6679.1|0
1620005550000|2021-05-03 01:32:30|6682|6679.2|6681.5|6678.7|6682|6679.2|6681.5|6678.7|0
1620005560000|2021-05-03 01:32:40|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|0
1620005570000|2021-05-03 01:32:50|6681.5|6678.7|6681.4|6678.6|6681.9|6679.1|6681.1|6678.3|4
1620005580000|2021-05-03 01:33:00|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|0
1620005590000|2021-05-03 01:33:10|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|1
1620005600000|2021-05-03 01:33:20|6680.4|6677.6|6680.4|6677.6|6680.6|6677.6|6680.4|6676.6|1
1620005620000|2021-05-03 01:33:40|||||||||1
1620005630000|2021-05-03 01:33:50|6679.6|6676.8|6679.5|6676.7|6679.6|6676.8|6679.5|6676.7|0
1620005640000|2021-05-03 01:34:00|6679.4|6676.6|6679.5|6676.7|6679.9|6677.1|6679|6676.2|2
1620005650000|2021-05-03 01:34:10|6680.4|6677.6|6680.5|6677.7|6680.5|6677.7|6680.4|6677.6|0
1620005660000|2021-05-03 01:34:20|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|2
1620005670000|2021-05-03 01:34:30|6681.5|6678.7|6681.9|6679.1|6681.9|6679.1|6681.5|6678.7|0
1620005680000|2021-05-03 01:34:40|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6681.9|6679.1|0
1620005690000|2021-05-03 01:34:50|6681.9|6679.1|6681.5|6678.7|6681.9|6679.1|6681.5|6678.7|5
1620005700000|2021-05-03 01:35:00|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|0
1620005710000|2021-05-03 01:35:10|6682.8|6680|6682.9|6680.1|6682.9|6680.1|6682.5|6679.7|4
1620005730000|2021-05-03 01:35:30|||||||||2
1620005750000|2021-05-03 01:35:50|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|3
1620005760000|2021-05-03 01:36:00|6685.3|6682.5|6684.9|6682.1|6685.4|6682.6|6684.9|6682.1|0
1620005770000|2021-05-03 01:36:10|6685.4|6682.6|6685.9|6683.1|6686.4|6683.6|6685.4|6682.6|1
1620005780000|2021-05-03 01:36:20|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|2
1620005790000|2021-05-03 01:36:30|6686.5|6683.7|6685.9|6683.1|6686.9|6684.1|6685.9|6683.1|7
1620005810000|2021-05-03 01:36:50|6685.4|6682.6|6685.4|6682.6|6685.5|6682.7|6685.4|6682.6|3
1620005820000|2021-05-03 01:37:00|6684.9|6682.1|6684.9|6682.1|6685.4|6682.6|6684.5|6681.7|1
1620005830000|2021-05-03 01:37:10|6685.4|6682.6|6684.5|6681.7|6685.4|6682.6|6684.5|6681.7|1
1620005860000|2021-05-03 01:37:40|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|1
1620005870000|2021-05-03 01:37:50|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|0
1620005880000|2021-05-03 01:38:00|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|0
1620005900000|2021-05-03 01:38:20|6685.9|6683.1|6684.9|6682.1|6685.9|6683.1|6684.9|6682.1|1
1620005910000|2021-05-03 01:38:30|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|2
1620005920000|2021-05-03 01:38:40|6685.9|6683.1|6685.5|6682.7|6685.9|6683.1|6685.5|6682.7|0
1620005940000|2021-05-03 01:39:00|6685.4|6682.6|6684.5|6681.7|6685.4|6682.6|6684.5|6681.7|0
1620005960000|2021-05-03 01:39:20|||||||||1
1620005970000|2021-05-03 01:39:30|6684.4|6681.6|6684.9|6682.1|6684.9|6682.1|6684.4|6681.6|0
1620005980000|2021-05-03 01:39:40|6684.5|6681.7|6685.5|6682.7|6685.5|6682.7|6684.5|6681.7|2
1620006010000|2021-05-03 01:40:10|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|0
1620006020000|2021-05-03 01:40:20|6684.6|6681.8|6684.5|6681.7|6684.6|6681.8|6684.5|6681.7|0
1620006050000|2021-05-03 01:40:50|6684.9|6682.1|6684.5|6681.7|6684.9|6682.1|6684.5|6681.7|2
1620006060000|2021-05-03 01:41:00|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|0
1620006110000|2021-05-03 01:41:50|6684.3|6681.5|6684.9|6682.1|6684.9|6682.1|6684.3|6681.5|1
1620006120000|2021-05-03 01:42:00|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|0
1620006130000|2021-05-03 01:42:10|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|1
1620006150000|2021-05-03 01:42:30|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|0
1620006160000|2021-05-03 01:42:40|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|0
1620006170000|2021-05-03 01:42:50|||||||||1
1620006190000|2021-05-03 01:43:10|6683.9|6681.1|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|1
1620006210000|2021-05-03 01:43:30|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|1
1620006220000|2021-05-03 01:43:40|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|0
1620006250000|2021-05-03 01:44:10|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|4
1620006260000|2021-05-03 01:44:20|6683.9|6681.1|6683.4|6680.6|6683.9|6681.1|6683.4|6680.6|0
1620006280000|2021-05-03 01:44:40|6683|6680.2|6683.4|6680.6|6683.4|6680.6|6683|6680.2|2
1620006290000|2021-05-03 01:44:50|||||||||1
1620006300000|2021-05-03 01:45:00|6682.9|6680.1|6680.4|6677.6|6682.9|6680.1|6680.4|6677.6|7
1620006310000|2021-05-03 01:45:10|6679.9|6677.1|6678.9|6676.1|6679.9|6677.1|6678.9|6676.1|2
1620006350000|2021-05-03 01:45:50|6677.9|6675.1|6677.5|6674.7|6678.4|6675.6|6677.5|6674.7|3
1620006360000|2021-05-03 01:46:00|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|2
1620006390000|2021-05-03 01:46:30|6678.5|6675.7|6679.4|6676.6|6679.6|6676.6|6678.5|6675.6|1
1620006420000|2021-05-03 01:47:00|6678.9|6676.1|6679.9|6677.1|6679.9|6677.1|6678.9|6676.1|2
1620006430000|2021-05-03 01:47:10|||||||||3
1620006440000|2021-05-03 01:47:20|||||||||8
1620006450000|2021-05-03 01:47:30|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|1
1620006500000|2021-05-03 01:48:20|6679.9|6677.1|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|2
1620006530000|2021-05-03 01:48:50|6680|6677.2|6680|6677.2|6680.3|6677.5|6679.9|6677.1|0
1620006540000|2021-05-03 01:49:00|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|17
1620006550000|2021-05-03 01:49:10|6678.2|6675.4|6675.9|6673.1|6678.2|6675.4|6675.9|6673.1|21
1620006560000|2021-05-03 01:49:20|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6676.4|6673.6|2
1620006590000|2021-05-03 01:49:50|6677.8|6675|6677.4|6674.6|6677.9|6675.1|6677.4|6674.6|3
1620006600000|2021-05-03 01:50:00|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|0
1620006610000|2021-05-03 01:50:10|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|1
1620006620000|2021-05-03 01:50:20|6677.8|6675|6677.9|6675.1|6677.9|6675.1|6677.8|6675|1
1620006640000|2021-05-03 01:50:40|6678.4|6675.6|6679.4|6676.6|6679.4|6676.6|6678.4|6675.6|1
1620006680000|2021-05-03 01:51:20|||||||||2
1620006690000|2021-05-03 01:51:30|6679|6676.2|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|1
1620006700000|2021-05-03 01:51:40|6679|6676.2|6678.9|6676.1|6679|6676.2|6678.9|6676.1|0
1620006710000|2021-05-03 01:51:50|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|2
1620006720000|2021-05-03 01:52:00|6681.3|6678.5|6681.4|6678.6|6681.4|6678.6|6681.3|6678.5|0
1620006730000|2021-05-03 01:52:10|6680.4|6677.6|6680.9|6678.1|6681.3|6678.5|6680.4|6677.6|0
1620006740000|2021-05-03 01:52:20|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|0
1620006750000|2021-05-03 01:52:30|6680.4|6677.6|6680.4|6677.6|6680.9|6678.1|6680.4|6677.6|0
1620006780000|2021-05-03 01:53:00|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|0
1620006790000|2021-05-03 01:53:10|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|0
1620006800000|2021-05-03 01:53:20|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|0
1620006810000|2021-05-03 01:53:30|6679.8|6677|6679.8|6677|6679.8|6677|6679.8|6677|0
1620006820000|2021-05-03 01:53:40|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|3
1620006840000|2021-05-03 01:54:00|6680.4|6677.6|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|0
1620006890000|2021-05-03 01:54:50|6680|6677.2|6680.4|6677.6|6680.4|6677.6|6680|6677.2|1
1620006900000|2021-05-03 01:55:00|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|2
1620006910000|2021-05-03 01:55:10|||||||||2
1620006920000|2021-05-03 01:55:20|6679.8|6677|6677.7|6674.9|6679.8|6677|6677.7|6674.9|44
1620006930000|2021-05-03 01:55:30|6677.4|6674.6|6677.5|6674.7|6678.4|6675.6|6677.4|6674.6|2
1620006940000|2021-05-03 01:55:40|6677.9|6675.1|6678.4|6675.6|6678.4|6675.6|6677.9|6675.1|1
1620006950000|2021-05-03 01:55:50|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|3
1620006970000|2021-05-03 01:56:10|6678.3|6675.5|6678.3|6675.5|6678.4|6675.6|6677.5|6674.7|5
1620006990000|2021-05-03 01:56:30|6678.4|6675.6|6677.4|6674.6|6678.4|6675.6|6677.4|6674.6|0
1620007000000|2021-05-03 01:56:40|||||||||2
1620007010000|2021-05-03 01:56:50|6678.3|6675.5|6678.4|6675.6|6678.4|6675.6|6678.3|6675.5|2
1620007020000|2021-05-03 01:57:00|6677.4|6674.6|6676.5|6673.7|6677.4|6674.6|6676.5|6673.7|1
1620007040000|2021-05-03 01:57:20|6676.4|6673.6|6676.5|6673.7|6677.4|6674.6|6676.4|6673.6|2
1620007050000|2021-05-03 01:57:30|6676.4|6673.6|6676|6673.2|6676.4|6673.6|6675.9|6673.1|0
1620007060000|2021-05-03 01:57:40|6676.5|6673.7|6677.4|6674.6|6677.4|6674.6|6676.5|6673.7|1
1620007070000|2021-05-03 01:57:50|6677.6|6673.6|6676.6|6673.8|6677.6|6673.8|6676.6|6673.6|0
1620007080000|2021-05-03 01:58:00|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|6676.5|6673.7|0
1620007090000|2021-05-03 01:58:10|6676.4|6673.6|6670.9|6668.1|6676.4|6673.6|6670.9|6668.1|18
1620007100000|2021-05-03 01:58:20|6671.4|6668.6|6672.9|6670.1|6672.9|6670.1|6671.4|6668.6|4
1620007110000|2021-05-03 01:58:30|6673|6670.2|6672.9|6670.1|6674.3|6671.5|6672.9|6670.1|2
1620007120000|2021-05-03 01:58:40|6673.4|6670.6|6672.9|6670.1|6673.4|6670.6|6672.9|6670.1|2
1620007130000|2021-05-03 01:58:50|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|11
1620007140000|2021-05-03 01:59:00|6671.4|6668.6|6672.4|6669.6|6672.4|6669.6|6671.4|6668.6|1
1620007150000|2021-05-03 01:59:10|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|0
1620007200000|2021-05-03 02:00:00|6673|6670.2|6673.4|6670.6|6673.4|6670.6|6672.9|6670.1|0
1620007210000|2021-05-03 02:00:10|6672.9|6670.1|6673.4|6670.6|6673.4|6670.6|6672.9|6670.1|0
1620007220000|2021-05-03 02:00:20|6673|6670.2|6672.9|6670.1|6673.4|6670.6|6672.9|6670.1|0
1620007230000|2021-05-03 02:00:30|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|0
1620007240000|2021-05-03 02:00:40|6672.9|6670.1|6672.9|6670.1|6673.4|6670.6|6672.9|6670.1|0
1620007250000|2021-05-03 02:00:50|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6672.9|6670.1|1
1620007260000|2021-05-03 02:01:00|6672.6|6669.8|6671|6668.2|6672.6|6669.8|6671|6668.2|0
1620007270000|2021-05-03 02:01:10|6671.4|6668.6|6671.3|6668.5|6671.4|6668.6|6670.9|6668.1|0
1620007280000|2021-05-03 02:01:20|6670.9|6668.1|6670.4|6667.6|6670.9|6668.1|6669.9|6667.1|15
1620007290000|2021-05-03 02:01:30|6669.6|6666.8|6668.4|6665.6|6669.6|6666.8|6668.4|6665.6|14
1620007300000|2021-05-03 02:01:40|6668.8|6666|6669.4|6666.6|6669.4|6666.6|6668.8|6666|3
1620007320000|2021-05-03 02:02:00|6669.8|6667|6669.9|6667.1|6669.9|6667.1|6669.8|6667|0
1620007350000|2021-05-03 02:02:30|6669.8|6667|6668.4|6665.6|6669.8|6667|6668.4|6665.6|2
1620007360000|2021-05-03 02:02:40|6668|6665.2|6667.9|6665.1|6668|6665.2|6667.9|6665.1|0
1620007370000|2021-05-03 02:02:50|6668.3|6665.5|6668.4|6665.6|6668.4|6665.6|6668.3|6665.5|1
1620007380000|2021-05-03 02:03:00|||||||||1
1620007410000|2021-05-03 02:03:30|6668|6665.2|6668.3|6665.5|6668.3|6665.5|6667.9|6665.1|0
1620007420000|2021-05-03 02:03:40|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|0
1620007430000|2021-05-03 02:03:50|6668|6665.2|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|1
1620007440000|2021-05-03 02:04:00|6668|6665.2|6668.4|6665.6|6668.4|6665.6|6668|6665.2|2
1620007450000|2021-05-03 02:04:10|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|0
1620007460000|2021-05-03 02:04:20|6668|6665.2|6667.9|6665.1|6668|6665.2|6667.9|6665.1|5
1620007470000|2021-05-03 02:04:30|6668.3|6665.5|6668.4|6665.6|6668.4|6665.6|6668.3|6665.5|0
1620007500000|2021-05-03 02:05:00|6668|6665.2|6667.9|6665.1|6668.4|6665.6|6667.9|6665.1|0
1620007510000|2021-05-03 02:05:10|6668.4|6665.6|6667.9|6665.1|6668.4|6665.6|6667.9|6665.1|0
1620007520000|2021-05-03 02:05:20|6668.3|6665.5|6667.9|6665.1|6668.4|6665.6|6667.9|6665.1|2
1620007530000|2021-05-03 02:05:30|6668.3|6665.5|6668.4|6665.6|6668.4|6665.6|6668.3|6665.5|0
1620007540000|2021-05-03 02:05:40|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1620007550000|2021-05-03 02:05:50|||||||||106
1620007570000|2021-05-03 02:06:10|||||||||1
1620007580000|2021-05-03 02:06:20|||||||||2
1620007590000|2021-05-03 02:06:30|6665.4|6662.6|6663.9|6661.1|6665.4|6662.6|6663.9|6660.6|27
1620007600000|2021-05-03 02:06:40|6663.5|6660.7|6661.9|6659.1|6663.5|6660.7|6661.9|6659.1|4
1620007610000|2021-05-03 02:06:50|6662.3|6659.5|6662.5|6659.7|6663.9|6661.1|6662.3|6659.5|30
1620007620000|2021-05-03 02:07:00|6662|6659.2|6662.4|6659.6|6663.5|6660.7|6661.4|6658.4|6
1620007630000|2021-05-03 02:07:10|6662.6|6658.6|6661.5|6658.7|6662.6|6658.7|6661.5|6658.6|0
1620007640000|2021-05-03 02:07:20|6661.9|6659.1|6661.9|6659.1|6662.4|6659.6|6661.9|6659.1|2
1620007660000|2021-05-03 02:07:40|6660.5|6657.7|6660.9|6658.1|6660.9|6658.1|6660.5|6657.7|3
1620007670000|2021-05-03 02:07:50|6661.3|6658.5|6660.5|6657.7|6661.6|6658.7|6660.5|6657.6|9
1620007680000|2021-05-03 02:08:00|6659.9|6657.1|6660.5|6657.7|6660.9|6658.1|6659.9|6657.1|5
1620007690000|2021-05-03 02:08:10|6660|6657.2|6660.4|6657.6|6660.8|6658|6660|6657.2|6
1620007700000|2021-05-03 02:08:20|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|2
1620007710000|2021-05-03 02:08:30|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|1
1620007720000|2021-05-03 02:08:40|6659|6656.2|6658.5|6655.7|6659.4|6656.6|6658.5|6655.7|3
1620007730000|2021-05-03 02:08:50|6658|6655.2|6657.9|6655.1|6658.4|6655.6|6657.9|6655.1|1
1620007740000|2021-05-03 02:09:00|6657.5|6654.7|6657.4|6654.6|6657.9|6655.1|6657.4|6654.6|5
1620007750000|2021-05-03 02:09:10|6657|6654.2|6655|6652.2|6657|6654.2|6654|6651.2|83
1620007760000|2021-05-03 02:09:20|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6655|6652.2|1
1620007770000|2021-05-03 02:09:30|6655.1|6652.3|6655.7|6652.9|6656.6|6653.7|6655.1|6652.3|11
1620007780000|2021-05-03 02:09:40|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|2
1620007790000|2021-05-03 02:09:50|6656|6653.2|6656|6653.2|6656.5|6653.7|6655.6|6652.8|4
1620007800000|2021-05-03 02:10:00|6655.8|6651.8|6654|6651.2|6655.8|6652.7|6653.2|6650.4|10
1620007810000|2021-05-03 02:10:10|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|0
1620007820000|2021-05-03 02:10:20|6654.8|6652|6657.5|6654.7|6657.5|6654.7|6654.8|6652|13
1620007830000|2021-05-03 02:10:30|6657.1|6654.3|6657.5|6654.7|6657.5|6654.7|6657|6654.2|0
1620007840000|2021-05-03 02:10:40|6657|6654.2|6656.5|6653.7|6657|6654.2|6656|6653.2|4
1620007850000|2021-05-03 02:10:50|6657|6654.2|6657.7|6653.7|6657.7|6654.7|6657|6653.7|0
1620007860000|2021-05-03 02:11:00|6657.6|6653.6|6656.5|6653.7|6657.6|6653.8|6656.5|6653.6|1
1620007870000|2021-05-03 02:11:10|6656|6653.2|6657.5|6654.7|6657.5|6654.7|6656|6653.2|1
1620007880000|2021-05-03 02:11:20|6657.1|6654.3|6657|6654.2|6657.1|6654.3|6657|6654.2|0
1620007920000|2021-05-03 02:12:00|6656.6|6653.8|6655|6652.2|6656.6|6653.8|6655|6652.2|8
1620007930000|2021-05-03 02:12:10|6655.5|6652.7|6656|6653.2|6656|6653.2|6655.5|6652.7|2
1620007970000|2021-05-03 02:12:50|6656.5|6653.7|6657.6|6653.6|6657.6|6653.7|6656.5|6653.6|4
1620007980000|2021-05-03 02:13:00|6656.6|6653.8|6657|6654.2|6657.5|6654.7|6656.6|6653.8|0
1620007990000|2021-05-03 02:13:10|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|0
1620008000000|2021-05-03 02:13:20|6658|6655.2|6658|6655.2|6658|6655.2|6658|6655.2|0
1620008030000|2021-05-03 02:13:50|||||||||1
1620008040000|2021-05-03 02:14:00|6657.2|6654.4|6657|6654.2|6657.5|6654.7|6657|6654.2|3
1620008050000|2021-05-03 02:14:10|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|2
1620008070000|2021-05-03 02:14:30|||||||||1
1620008090000|2021-05-03 02:14:50|6657.1|6654.3|6657.5|6654.7|6657.5|6654.7|6657|6654.2|2
1620008100000|2021-05-03 02:15:00|||||||||1
1620008110000|2021-05-03 02:15:10|6657.7|6654.9|6658|6655.2|6658.5|6655.7|6657.7|6654.9|4
1620008120000|2021-05-03 02:15:20|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|3
1620008130000|2021-05-03 02:15:30|6659|6656.2|6658.5|6655.7|6659|6656.2|6658.5|6655.7|0
1620008150000|2021-05-03 02:15:50|6658|6655.2|6658|6655.2|6658|6655.2|6658|6655.2|0
1620008160000|2021-05-03 02:16:00|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|1
1620008180000|2021-05-03 02:16:20|6659|6656.2|6659|6656.2|6659|6656.2|6659|6656.2|0
1620008200000|2021-05-03 02:16:40|||||||||1
1620008210000|2021-05-03 02:16:50|6658.5|6655.7|6658|6655.2|6658.5|6655.7|6658|6655.2|1
1620008220000|2021-05-03 02:17:00|6658.1|6655.3|6658.5|6655.7|6658.7|6655.7|6658.1|6654.7|1
1620008240000|2021-05-03 02:17:20|6657.7|6654.9|6655.5|6652.7|6657.7|6654.9|6655.5|6652.7|0
1620008250000|2021-05-03 02:17:30|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|0
1620008260000|2021-05-03 02:17:40|6652.3|6649.5|6653.5|6650.7|6653.5|6650.7|6650.8|6648|14
1620008270000|2021-05-03 02:17:50|6654|6651.2|6653.6|6650.8|6654.5|6651.7|6653.6|6650.8|2
1620008280000|2021-05-03 02:18:00|6654|6651.2|6654|6651.2|6654.5|6651.7|6654|6651.2|0
1620008290000|2021-05-03 02:18:10|6654.5|6651.7|6653.5|6650.7|6655.5|6652.7|6653.5|6650.7|1
1620008340000|2021-05-03 02:19:00|6653.4|6650.6|6653.5|6650.7|6653.5|6650.7|6653.4|6650.6|20
1620008350000|2021-05-03 02:19:10|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|2
1620008360000|2021-05-03 02:19:20|6654|6651.2|6654.5|6651.7|6654.5|6651.7|6654|6651.2|0
1620008370000|2021-05-03 02:19:30|6655|6652.2|6654|6651.2|6655|6652.2|6653.5|6650.7|1
1620008380000|2021-05-03 02:19:40|6653|6650.2|6653.5|6650.7|6653.5|6650.7|6653|6650.2|2
1620008390000|2021-05-03 02:19:50|6652.5|6649.7|6653.5|6650.7|6653.5|6650.7|6652.5|6649.7|0
1620008400000|2021-05-03 02:20:00|6653.1|6650.3|6652|6649.2|6653.5|6650.7|6652|6649.2|1
1620008410000|2021-05-03 02:20:10|6652.6|6648.6|6653|6650.2|6653|6650.2|6652.5|6648.6|0
1620008420000|2021-05-03 02:20:20|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|1
1620008430000|2021-05-03 02:20:30|6653.7|6649.7|6653.5|6650.7|6653.7|6650.7|6653.5|6649.7|8
1620008450000|2021-05-03 02:20:50|6653.7|6649.7|6653.5|6650.7|6653.7|6650.7|6653.5|6649.6|0
1620008470000|2021-05-03 02:21:10|6654|6651.2|6654|6651.2|6654|6651.2|6654|6651.2|0
1620008480000|2021-05-03 02:21:20|6653.6|6650.8|6654|6651.2|6654|6651.2|6653.5|6650.7|0
1620008490000|2021-05-03 02:21:30|6654.9|6652.1|6656.5|6653.7|6657.5|6654.7|6654.9|6652.1|13
1620008500000|2021-05-03 02:21:40|6657|6654.2|6656.5|6653.7|6657|6654.2|6656.5|6653.7|0
1620008510000|2021-05-03 02:21:50|6656.1|6653.3|6656|6653.2|6656.5|6653.7|6656|6653.2|25
1620008530000|2021-05-03 02:22:10|||||||||2
1620008570000|2021-05-03 02:22:50|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|1
1620008610000|2021-05-03 02:23:30|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|1
1620008620000|2021-05-03 02:23:40|6656|6653.2|6656.5|6653.7|6656.5|6653.7|6656|6653.2|0
1620008640000|2021-05-03 02:24:00|6656|6653.2|6654.5|6651.7|6656|6653.2|6654.5|6651.7|3
1620008650000|2021-05-03 02:24:10|6655|6652.2|6656.5|6653.7|6656.5|6653.7|6655|6652.2|1
1620008660000|2021-05-03 02:24:20|6657.6|6653.6|6656.5|6653.7|6657.6|6653.7|6656.5|6653.6|0
1620008670000|2021-05-03 02:24:30|6657.6|6653.6|6657.5|6654.7|6657.6|6654.7|6656.5|6653.6|0
1620008690000|2021-05-03 02:24:50|6657.1|6654.3|6657.5|6654.7|6657.5|6654.7|6657|6654.2|0
1620008700000|2021-05-03 02:25:00|6657|6654.2|6656.5|6653.7|6657|6654.2|6656.5|6653.7|2
1620008740000|2021-05-03 02:25:40|6655.7|6652.9|6655.1|6652.3|6655.7|6652.9|6655.1|6652.3|8
1620008750000|2021-05-03 02:25:50|6654.6|6651.8|6653.5|6650.7|6655|6652.2|6653.5|6650.7|1
1620008760000|2021-05-03 02:26:00|6654.4|6651.6|6655|6652.2|6655|6652.2|6654.4|6650.7|0
1620008770000|2021-05-03 02:26:10|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|1
1620008780000|2021-05-03 02:26:20|6654.4|6651.6|6654|6651.2|6654.4|6651.6|6653.5|6650.7|5
1620008790000|2021-05-03 02:26:30|6654.5|6651.7|6654.4|6651.6|6655|6652.2|6654.2|6651.4|9
1620008800000|2021-05-03 02:26:40|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|0
1620008830000|2021-05-03 02:27:10|||||||||1
1620008840000|2021-05-03 02:27:20|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|0
1620008900000|2021-05-03 02:28:20|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|1
1620008910000|2021-05-03 02:28:30|6653.5|6650.7|6654.5|6651.7|6654.5|6651.7|6653.5|6650.7|0
1620008920000|2021-05-03 02:28:40|6655|6652.2|6652.6|6649.8|6655.5|6652.7|6652.6|6649.8|17
1620008940000|2021-05-03 02:29:00|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|0
1620008960000|2021-05-03 02:29:20|6652|6649.2|6651.6|6648.8|6652|6649.2|6651.6|6648.8|1
1620008970000|2021-05-03 02:29:30|6651.5|6648.7|6653.5|6649.5|6653.5|6649.7|6651.5|6648.7|0
1620008980000|2021-05-03 02:29:40|6653.4|6650.6|6652.5|6649.7|6653.5|6650.6|6652.5|6649.5|0
1620009000000|2021-05-03 02:30:00|6653.5|6649.5|6653.4|6650.6|6653.5|6650.6|6653|6649.5|2
1620009010000|2021-05-03 02:30:10|6652.5|6649.7|6651.5|6648.7|6652.7|6649.7|6651.5|6648.7|3
1620009020000|2021-05-03 02:30:20|6652.7|6649.7|6652.5|6649.7|6652.7|6649.7|6652.5|6649.7|0
1620009060000|2021-05-03 02:31:00|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|0
1620009070000|2021-05-03 02:31:10|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|0
1620009080000|2021-05-03 02:31:20|6652.4|6649.6|6651.6|6648.8|6652.4|6649.6|6651.6|6648.8|2
1620009090000|2021-05-03 02:31:30|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|1
1620009110000|2021-05-03 02:31:50|6653.5|6650.7|6654.5|6651.7|6654.5|6651.7|6652.5|6649.7|4
1620009140000|2021-05-03 02:32:20|6654.7|6651.9|6653.5|6650.7|6655.5|6652.7|6653|6650.2|24
1620009150000|2021-05-03 02:32:30|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|0
1620009160000|2021-05-03 02:32:40|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|0
1620009180000|2021-05-03 02:33:00|6653|6650.2|6653|6650.2|6653|6650.2|6653|6650.2|0
1620009210000|2021-05-03 02:33:30|6652.9|6650.1|6652|6649.2|6652.9|6650.1|6652|6649.2|2
1620009220000|2021-05-03 02:33:40|6651.9|6649.1|6651.5|6648.7|6651.9|6649.1|6651.5|6648.7|1
1620009240000|2021-05-03 02:34:00|6651.6|6648.8|6652.4|6649.6|6652.5|6649.7|6651.6|6648.8|1
1620009250000|2021-05-03 02:34:10|6652|6649.2|6652.5|6649.7|6652.5|6649.7|6652|6649.2|0
1620009260000|2021-05-03 02:34:20|6652|6649.2|6652.5|6649.7|6652.5|6649.7|6652|6649.2|0
1620009280000|2021-05-03 02:34:40|6652.9|6650.1|6653|6650.2|6653|6650.2|6652.9|6650.1|0
1620009290000|2021-05-03 02:34:50|6653.1|6650.3|6652.5|6649.7|6653.5|6650.7|6652.5|6649.7|1
1620009300000|2021-05-03 02:35:00|6652|6649.2|6652|6649.2|6652|6649.2|6652|6649.2|0
1620009350000|2021-05-03 02:35:50|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|1
1620009370000|2021-05-03 02:36:10|6652|6649.2|6653.5|6650.7|6653.5|6650.7|6652|6649.2|3
1620009380000|2021-05-03 02:36:20|6653.1|6650.3|6653.5|6650.7|6653.5|6650.7|6653|6650.2|3
1620009390000|2021-05-03 02:36:30|6653.9|6651.1|6654.1|6651.3|6654.4|6651.6|6653.9|6651.1|0
1620009400000|2021-05-03 02:36:40|6654|6651.2|6654.5|6651.7|6654.5|6651.7|6654|6651.2|0
1620009410000|2021-05-03 02:36:50|6654.1|6651.3|6654|6651.2|6654.1|6651.3|6654|6651.2|1
1620009420000|2021-05-03 02:37:00|6654.4|6651.6|6653.4|6650.6|6654.9|6652.1|6653.4|6650.6|1
1620009460000|2021-05-03 02:37:40|6654|6651.2|6654|6651.2|6654|6651.2|6654|6651.2|0
1620009470000|2021-05-03 02:37:50|6654.1|6651.3|6654.5|6651.7|6654.5|6651.7|6654.1|6651.3|2
1620009500000|2021-05-03 02:38:20|6654.1|6651.3|6656|6653.2|6656|6653.2|6654|6651.2|1
1620009530000|2021-05-03 02:38:50|6655.5|6652.7|6654.6|6651.8|6655.5|6652.7|6654.6|6651.8|2
1620009540000|2021-05-03 02:39:00|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|1
1620009550000|2021-05-03 02:39:10|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|0
1620009570000|2021-05-03 02:39:30|6655.5|6652.7|6655.1|6652.3|6655.5|6652.7|6655|6652.2|2
1620009580000|2021-05-03 02:39:40|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|0
1620009590000|2021-05-03 02:39:50|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655|6652.2|1
1620009610000|2021-05-03 02:40:10|6655|6652.2|6655.5|6652.7|6655.5|6652.7|6655|6652.2|0
1620009630000|2021-05-03 02:40:30|6655.1|6652.3|6655|6652.2|6655.1|6652.3|6655|6652.2|0
1620009660000|2021-05-03 02:41:00|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|0
1620009670000|2021-05-03 02:41:10|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|0
1620009680000|2021-05-03 02:41:20|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|1
1620009690000|2021-05-03 02:41:30|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|13
1620009710000|2021-05-03 02:41:50|6655.5|6652.7|6656|6653.2|6656|6653.2|6655.5|6652.7|23
1620009720000|2021-05-03 02:42:00|6655.6|6652.8|6655.5|6652.7|6655.6|6652.8|6655.5|6652.7|0
1620009740000|2021-05-03 02:42:20|6656.5|6653.7|6656|6653.2|6656.5|6653.7|6656|6653.2|0
1620009750000|2021-05-03 02:42:30|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|0
1620009830000|2021-05-03 02:43:50|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|0
1620009860000|2021-05-03 02:44:20|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|0
1620009870000|2021-05-03 02:44:30|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|0
1620009880000|2021-05-03 02:44:40|6655.6|6652.8|6655.5|6652.7|6655.6|6652.8|6655.5|6652.7|0
1620009900000|2021-05-03 02:45:00|6656|6653.2|6655.5|6652.7|6656|6653.2|6655.5|6652.7|2
1620010010000|2021-05-03 02:46:50|6656|6653.2|6656.4|6653.6|6656.9|6654.1|6656|6653.2|7
1620010020000|2021-05-03 02:47:00|6656.9|6654.1|6657.5|6654.7|6658|6655.2|6656.9|6654.1|7
1620010050000|2021-05-03 02:47:30|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|0
1620010070000|2021-05-03 02:47:50|6658|6655.2|6657.5|6654.7|6658|6655.2|6657.5|6654.7|0
1620010080000|2021-05-03 02:48:00|6657.6|6654.8|6657.5|6654.7|6658|6655.2|6657.5|6654.7|0
1620010100000|2021-05-03 02:48:20|6658|6655.2|6658.5|6655.7|6658.5|6655.7|6658|6655.2|0
1620010120000|2021-05-03 02:48:40|6658|6655.2|6658.4|6655.6|6658.5|6655.7|6658|6655.2|1
1620010130000|2021-05-03 02:48:50|6658.5|6655.7|6659|6656.2|6659|6656.2|6658.5|6655.7|1
1620010140000|2021-05-03 02:49:00|6660.5|6657.7|6661|6658.2|6661|6658.2|6660.5|6657.7|18
1620010150000|2021-05-03 02:49:10|6660.6|6657.8|6660.7|6657.9|6660.7|6657.9|6660|6657.2|7
1620010160000|2021-05-03 02:49:20|6661|6658.2|6660.6|6657.8|6661|6658.2|6660.6|6657.8|1
1620010180000|2021-05-03 02:49:40|6660.1|6657.3|6660.5|6657.7|6660.5|6657.7|6660|6657.2|0
1620010190000|2021-05-03 02:49:50|6661|6658.2|6661|6658.2|6661|6658.2|6660.5|6657.7|0
1620010200000|2021-05-03 02:50:00|6660.5|6657.7|6661|6658.2|6661|6658.2|6660.5|6657.7|0
1620010210000|2021-05-03 02:50:10|6662|6659.2|6662|6659.2|6662|6659.2|6662|6659.2|1
1620010220000|2021-05-03 02:50:20|6661.5|6658.7|6662.5|6659.7|6662.5|6659.7|6661.5|6658.7|2
1620010250000|2021-05-03 02:50:50|6662.1|6659.3|6662.5|6659.7|6662.5|6659.7|6661.6|6658.8|0
1620010310000|2021-05-03 02:51:50|6661.5|6658.7|6662.5|6659.7|6662.5|6659.7|6661.5|6658.7|8
1620010330000|2021-05-03 02:52:10|6661.6|6658.8|6661.4|6658.6|6661.6|6658.8|6661.4|6658.6|0
1620010340000|2021-05-03 02:52:20|6661|6658.2|6661.5|6658.7|6661.5|6658.7|6661|6658.2|0
1620010370000|2021-05-03 02:52:50|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|0
1620010400000|2021-05-03 02:53:20|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|0
1620010410000|2021-05-03 02:53:30|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|0
1620010420000|2021-05-03 02:53:40|6662.5|6659.7|6662|6659.2|6662.5|6659.7|6662|6659.2|0
1620010430000|2021-05-03 02:53:50|6662.5|6659.7|6662|6659.2|6662.5|6659.7|6661.6|6658.8|2
1620010440000|2021-05-03 02:54:00|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|0
1620010450000|2021-05-03 02:54:10|6662|6659.2|6661.5|6658.7|6662|6659.2|6661.5|6658.7|0
1620010480000|2021-05-03 02:54:40|6661.1|6658.3|6661|6658.2|6661.1|6658.3|6661|6658.2|0
1620010500000|2021-05-03 02:55:00|6660.5|6657.7|6661|6658.2|6661|6658.2|6660.5|6657.7|0
1620010520000|2021-05-03 02:55:20|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661|6658.2|2
1620010580000|2021-05-03 02:56:20|6661.4|6658.6|6660.5|6657.7|6661.4|6658.6|6660.5|6657.7|1
1620010600000|2021-05-03 02:56:40|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|1
1620010660000|2021-05-03 02:57:40|6658.8|6654.8|6656.5|6653.7|6658.8|6654.8|6655|6652.2|31
1620010680000|2021-05-03 02:58:00|6656|6653.2|6656.4|6653.6|6656.4|6653.6|6655.6|6652.8|2
1620010690000|2021-05-03 02:58:10|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|0
1620010700000|2021-05-03 02:58:20|6655.9|6653.1|6656.4|6653.6|6656.4|6653.6|6655.9|6653.1|0
1620010750000|2021-05-03 02:59:10|6656.8|6654|6656.9|6654.1|6656.9|6654.1|6656.8|6654|0
1620010760000|2021-05-03 02:59:20|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|0
1620010770000|2021-05-03 02:59:30|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|6657.4|6654.6|0
1620010780000|2021-05-03 02:59:40|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|0
1620010790000|2021-05-03 02:59:50|6657.7|6653.7|6657.5|6654.7|6657.7|6654.7|6657.5|6653.7|0
1620010830000|2021-05-03 03:00:30|6658.3|6655.5|6659.5|6656.7|6659.5|6656.7|6658.3|6655.5|1
1620010860000|2021-05-03 03:01:00|||||||||1
1620010870000|2021-05-03 03:01:10|6659.3|6656.5|6657.5|6654.7|6659.3|6656.5|6657|6654.2|10
1620010900000|2021-05-03 03:01:40|6657.9|6655.1|6657.6|6654.8|6658.6|6655.7|6657.6|6654.6|0
1620010910000|2021-05-03 03:01:50|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|0
1620010950000|2021-05-03 03:02:30|6658|6655.2|6658.4|6655.6|6658.4|6655.6|6658|6655.2|2
1620010960000|2021-05-03 03:02:40|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|0
1620010970000|2021-05-03 03:02:50|6658|6655.2|6657.5|6654.7|6658|6655.2|6657.5|6654.7|0
1620010980000|2021-05-03 03:03:00|6657.1|6654.3|6657.4|6654.6|6657.6|6654.6|6656.6|6653.6|0
1620010990000|2021-05-03 03:03:10|6657.5|6654.7|6658|6655.2|6658|6655.2|6657.5|6654.7|0
1620011000000|2021-05-03 03:03:20|6657.6|6654.8|6658.5|6655.7|6658.5|6655.7|6657.6|6654.8|0
1620011040000|2021-05-03 03:04:00|6658.9|6656.1|6658.6|6655.8|6659|6656.2|6658.6|6655.8|0
1620011060000|2021-05-03 03:04:20|6659.4|6656.6|6659.6|6656.8|6660|6657.2|6659.4|6656.6|0
1620011070000|2021-05-03 03:04:30|6660.8|6658|6660.5|6657.7|6661.5|6658.7|6660.5|6657.7|4
1620011080000|2021-05-03 03:04:40|6660.9|6658.1|6660.5|6657.7|6661|6658.2|6660.5|6657.7|0
1620011100000|2021-05-03 03:05:00|6660.6|6656.6|6660|6657.2|6660.6|6657.2|6660|6656.6|0
1620011110000|2021-05-03 03:05:10|6660.5|6657.7|6659.5|6656.7|6660.5|6657.7|6659.5|6656.7|0
1620011120000|2021-05-03 03:05:20|6659.9|6657.1|6659.5|6656.7|6660|6657.2|6659.5|6656.7|0
1620011130000|2021-05-03 03:05:30|6659.9|6657.1|6659.5|6656.7|6660|6657.2|6659.5|6656.7|0
1620011140000|2021-05-03 03:05:40|6659.1|6656.3|6659.5|6656.7|6659.5|6656.7|6659|6656.2|0
1620011150000|2021-05-03 03:05:50|6658.6|6655.8|6658.5|6655.7|6659|6656.2|6657.5|6654.7|2
1620011170000|2021-05-03 03:06:10|6658.9|6656.1|6659|6656.2|6659|6656.2|6658.9|6656.1|0
1620011180000|2021-05-03 03:06:20|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|6658.6|6655.8|0
1620011210000|2021-05-03 03:06:50|6658|6655.2|6658.5|6655.7|6658.5|6655.7|6657.5|6654.7|0
1620011230000|2021-05-03 03:07:10|6657.6|6654.8|6658.5|6655.7|6658.5|6655.7|6657.5|6654.7|1
1620011240000|2021-05-03 03:07:20|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|6657.6|6654.8|0
1620011250000|2021-05-03 03:07:30|6657.5|6654.7|6656.6|6653.8|6657.5|6654.7|6656.6|6653.8|1
1620011260000|2021-05-03 03:07:40|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|0
1620011270000|2021-05-03 03:07:50|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|0
1620011280000|2021-05-03 03:08:00|6655.5|6652.7|6655|6652.2|6655.5|6652.7|6655|6652.2|1
1620011310000|2021-05-03 03:08:30|||||||||1
1620011330000|2021-05-03 03:08:50|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|2
1620011350000|2021-05-03 03:09:10|6656.3|6653.5|6656.5|6653.7|6656.5|6653.7|6656.3|6653.5|0
1620011370000|2021-05-03 03:09:30|6656.9|6654.1|6656.5|6653.7|6657|6654.2|6656.5|6653.7|0
1620011450000|2021-05-03 03:10:50|6657.3|6654.5|6657.5|6654.7|6657.5|6654.7|6657.3|6654.5|0
1620011500000|2021-05-03 03:11:40|6657|6654.2|6657.5|6654.7|6657.5|6654.7|6657|6654.2|1
1620011510000|2021-05-03 03:11:50|6658|6655.2|6658|6655.2|6658|6655.2|6658|6655.2|1
1620011570000|2021-05-03 03:12:50|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|0
1620011590000|2021-05-03 03:13:10|6658|6655.2|6658|6655.2|6658|6655.2|6658|6655.2|0
1620011600000|2021-05-03 03:13:20|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|0
1620011640000|2021-05-03 03:14:00|6658.3|6655.5|6658.4|6655.6|6658.4|6655.6|6658|6655.2|0
1620011670000|2021-05-03 03:14:30|6658|6655.2|6658|6655.2|6658|6655.2|6658|6655.2|0
1620011690000|2021-05-03 03:14:50|6658.4|6655.6|6658.9|6656.1|6658.9|6656.1|6658.4|6655.6|3
1620011700000|2021-05-03 03:15:00|6660|6657.2|6660.4|6657.6|6660.4|6657.6|6660|6657.2|0
1620011750000|2021-05-03 03:15:50|||||||||2
1620011760000|2021-05-03 03:16:00|6661|6658.2|6661|6658.2|6661|6658.2|6661|6658.2|1
1620011780000|2021-05-03 03:16:20|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|1
1620011810000|2021-05-03 03:16:50|6659.5|6656.7|6659.4|6656.6|6659.5|6656.7|6659|6656.2|0
1620011830000|2021-05-03 03:17:10|6659|6656.2|6658.5|6655.7|6659|6656.2|6658.5|6655.7|2
1620011840000|2021-05-03 03:17:20|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|0
1620011850000|2021-05-03 03:17:30|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|0
1620011870000|2021-05-03 03:17:50|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|0
1620011880000|2021-05-03 03:18:00|6657|6654.2|6657|6654.2|6657|6654.2|6657|6654.2|0
1620011910000|2021-05-03 03:18:30|6656.5|6653.7|6655.4|6652.6|6656.5|6653.7|6655|6652.2|3
1620011920000|2021-05-03 03:18:40|6655|6652.2|6655.9|6653.1|6656|6653.2|6655|6652.2|4
1620011930000|2021-05-03 03:18:50|6656|6653.2|6655|6652.2|6656|6653.2|6655|6652.2|4
1620011990000|2021-05-03 03:19:50|||||||||1
1620012040000|2021-05-03 03:20:40|6655.3|6652.5|6657.5|6654.7|6657.5|6654.7|6655.3|6652.5|1
1620012050000|2021-05-03 03:20:50|||||||||1
1620012100000|2021-05-03 03:21:40|6657|6654.2|6657.5|6654.7|6657.5|6654.7|6657|6654.2|0
1620012110000|2021-05-03 03:21:50|||||||||1
1620012150000|2021-05-03 03:22:30|6657|6654.2|6657|6654.2|6657|6654.2|6657|6654.2|0
1620012170000|2021-05-03 03:22:50|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|1
1620012180000|2021-05-03 03:23:00|6658|6655.2|6658|6655.2|6658|6655.2|6658|6655.2|0
1620012210000|2021-05-03 03:23:30|6657.6|6653.6|6657.4|6654.6|6657.6|6654.6|6657.4|6653.6|2
1620012220000|2021-05-03 03:23:40|6657|6654.2|6657|6654.2|6657|6654.2|6657|6654.2|0
1620012230000|2021-05-03 03:23:50|6656.5|6653.7|6656.5|6653.7|6657.6|6654.7|6656.5|6653.6|1
1620012240000|2021-05-03 03:24:00|6656|6653.2|6657|6654.2|6657|6654.2|6656|6653.2|0
1620012250000|2021-05-03 03:24:10|6656.6|6652.6|6656.6|6652.6|6656.6|6652.6|6656.6|6652.6|1
1620012260000|2021-05-03 03:24:20|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|0
1620012270000|2021-05-03 03:24:30|6655.9|6653.1|6655|6652.2|6656|6653.2|6655|6652.2|1
1620012280000|2021-05-03 03:24:40|6655.4|6652.6|6655.5|6652.7|6655.5|6652.7|6655.4|6652.6|1
1620012290000|2021-05-03 03:24:50|6655.9|6653.1|6656|6653.2|6656|6653.2|6655.9|6653.1|0
1620012300000|2021-05-03 03:25:00|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|0
1620012310000|2021-05-03 03:25:10|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|1
1620012350000|2021-05-03 03:25:50|||||||||1
1620012410000|2021-05-03 03:26:50|||||||||1
1620012470000|2021-05-03 03:27:50|||||||||1
1620012530000|2021-05-03 03:28:50|||||||||1
1620012540000|2021-05-03 03:29:00|6655.4|6652.6|6655.4|6652.6|6655.4|6652.6|6655.4|6652.6|0
1620012550000|2021-05-03 03:29:10|6656|6653.2|6657|6654.2|6657|6654.2|6656|6653.2|1
1620012580000|2021-05-03 03:29:40|6656|6653.2|6655.4|6652.6|6656|6653.2|6655.4|6652.6|1
1620012600000|2021-05-03 03:30:00|||||||||1
1620012610000|2021-05-03 03:30:10|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|0
1620012630000|2021-05-03 03:30:30|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|1
1620012640000|2021-05-03 03:30:40|6656.4|6653.6|6655.9|6653.1|6656.4|6653.6|6655.9|6653.1|0
1620012650000|2021-05-03 03:30:50|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|1
1620012710000|2021-05-03 03:31:50|||||||||1
1620012730000|2021-05-03 03:32:10|||||||||4
1620012740000|2021-05-03 03:32:20|6656.9|6654.1|6656.9|6654.1|6656.9|6654.1|6656.9|6654.1|0
1620012770000|2021-05-03 03:32:50|6657.4|6654.6|6657.9|6655.1|6657.9|6655.1|6657.4|6654.6|1
1620012780000|2021-05-03 03:33:00|6658.4|6655.6|6657.4|6654.6|6658.4|6655.6|6657.4|6654.6|0
1620012790000|2021-05-03 03:33:10|6657.8|6655|6657.4|6654.6|6657.9|6655.1|6657.4|6654.6|0
1620012840000|2021-05-03 03:34:00|6657.8|6655|6658.9|6656.1|6658.9|6656.1|6657.8|6655|1
1620012850000|2021-05-03 03:34:10|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|6658.9|6656.1|0
1620012870000|2021-05-03 03:34:30|6658.9|6656.1|6659.4|6656.6|6659.4|6656.6|6658.9|6656.1|0
1620012900000|2021-05-03 03:35:00|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|0
1620012910000|2021-05-03 03:35:10|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|6658.4|6655.6|0
1620012930000|2021-05-03 03:35:30|||||||||1
1620012970000|2021-05-03 03:36:10|6658.9|6656.1|6660.4|6657.6|6660.9|6658.1|6658.9|6656.1|79
1620013000000|2021-05-03 03:36:40|6661.3|6658.5|6661.4|6658.6|6661.4|6658.6|6661.3|6658.5|0
1620013010000|2021-05-03 03:36:50|6660.4|6657.6|6659.4|6656.6|6660.4|6657.6|6659.4|6656.6|2
1620013050000|2021-05-03 03:37:30|6658.9|6656.1|6659.4|6656.6|6659.4|6656.6|6658.9|6656.1|0
1620013080000|2021-05-03 03:38:00|6658.9|6656.1|6658.4|6655.6|6658.9|6656.1|6658.4|6655.6|2
1620013110000|2021-05-03 03:38:30|6657.9|6655.1|6657.4|6654.6|6657.9|6655.1|6657.4|6654.6|1
1620013130000|2021-05-03 03:38:50|||||||||1
1620013160000|2021-05-03 03:39:20|||||||||1
1620013250000|2021-05-03 03:40:50|||||||||1
1620013310000|2021-05-03 03:41:50|6656.4|6653.6|6656.4|6653.6|6656.9|6654.1|6656.4|6653.6|0
1620013320000|2021-05-03 03:42:00|6656.9|6654.1|6657.4|6654.6|6657.4|6654.6|6656.9|6654.1|3
1620013330000|2021-05-03 03:42:10|6656.4|6653.6|6656.9|6654.1|6656.9|6654.1|6656.4|6653.6|1
1620013340000|2021-05-03 03:42:20|6656.5|6653.7|6656.9|6654.1|6656.9|6654.1|6656.4|6653.6|0
1620013350000|2021-05-03 03:42:30|6656.5|6653.7|6656.4|6653.6|6656.5|6653.7|6656.4|6653.6|3
1620013430000|2021-05-03 03:43:50|||||||||1
1620013440000|2021-05-03 03:44:00|6656.9|6654.1|6656.9|6654.1|6656.9|6654.1|6656.9|6654.1|0
1620013450000|2021-05-03 03:44:10|6656.4|6653.6|6656.9|6654.1|6656.9|6654.1|6656.4|6653.6|1
1620013460000|2021-05-03 03:44:20|6656.4|6653.6|6656.9|6654.1|6656.9|6654.1|6656.4|6653.6|0
1620013470000|2021-05-03 03:44:30|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|2
1620013500000|2021-05-03 03:45:00|6656.9|6654.1|6656.9|6654.1|6656.9|6654.1|6656.9|6654.1|0
1620013550000|2021-05-03 03:45:50|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|1
1620013610000|2021-05-03 03:46:50|||||||||1
1620013630000|2021-05-03 03:47:10|6655.9|6653.1|6655.9|6653.1|6656.4|6653.6|6655.9|6653.1|1
1620013670000|2021-05-03 03:47:50|6656|6653.2|6656.4|6653.6|6656.4|6653.6|6656|6653.2|1
1620013730000|2021-05-03 03:48:50|||||||||1
1620013790000|2021-05-03 03:49:50|||||||||1
1620013850000|2021-05-03 03:50:50|||||||||1
1620013860000|2021-05-03 03:51:00|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|1
1620013870000|2021-05-03 03:51:10|6653.6|6650.8|6653.5|6650.7|6654.4|6651.6|6653.5|6650.7|21
1620013880000|2021-05-03 03:51:20|6653.4|6650.6|6653.9|6651.1|6653.9|6651.1|6653.4|6650.6|1
1620013890000|2021-05-03 03:51:30|6653.4|6650.6|6652.9|6650.1|6653.4|6650.6|6652.9|6650.1|0
1620013900000|2021-05-03 03:51:40|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|0
1620013920000|2021-05-03 03:52:00|||||||||3
1620013950000|2021-05-03 03:52:30|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|0
1620013970000|2021-05-03 03:52:50|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|3
1620014030000|2021-05-03 03:53:50|6654.5|6651.7|6654.9|6652.1|6654.9|6652.1|6654.5|6651.7|1
1620014040000|2021-05-03 03:54:00|6654.4|6651.6|6654.4|6651.6|6654.9|6652.1|6654.4|6651.6|1
1620014130000|2021-05-03 03:55:30|6654.8|6652|6654.9|6652.1|6654.9|6652.1|6654.8|6652|0
1620014150000|2021-05-03 03:55:50|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|1
1620014160000|2021-05-03 03:56:00|6654.4|6651.6|6653.9|6651.1|6654.4|6651.6|6653.9|6651.1|0
1620014180000|2021-05-03 03:56:20|6654.1|6651.3|6654.9|6652.1|6654.9|6652.1|6654.1|6651.3|1
1620014190000|2021-05-03 03:56:30|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|3
1620014200000|2021-05-03 03:56:40|6653.9|6651.1|6653.4|6650.6|6653.9|6651.1|6653.4|6650.6|0
1620014210000|2021-05-03 03:56:50|6653|6650.2|6652.9|6650.1|6653|6650.2|6652.9|6650.1|0
1620014250000|2021-05-03 03:57:30|6653.9|6651.1|6653.9|6651.1|6654.4|6651.6|6653.9|6651.1|1
1620014270000|2021-05-03 03:57:50|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|1
1620014310000|2021-05-03 03:58:30|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|6653.9|6651.1|0
1620014320000|2021-05-03 03:58:40|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|1
1620014340000|2021-05-03 03:59:00|6652.9|6650.1|6652.9|6650.1|6653.3|6650.5|6652.9|6650.1|0
1620014350000|2021-05-03 03:59:10|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|0
1620014360000|2021-05-03 03:59:20|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|0
1620014390000|2021-05-03 03:59:50|||||||||1
1620014420000|2021-05-03 04:00:20|6652.8|6650|6648.5|6645.7|6652.8|6650|6648.5|6645.7|31
1620014430000|2021-05-03 04:00:30|6648.4|6645.6|6648.5|6645.7|6649.3|6646.5|6648.4|6645.6|0
1620014440000|2021-05-03 04:00:40|6647.9|6645.1|6647.5|6644.7|6648.3|6645.5|6647.5|6644.7|0
1620014450000|2021-05-03 04:00:50|6648.9|6646.1|6648.5|6645.7|6648.9|6646.1|6648.5|6645.7|0
1620014460000|2021-05-03 04:01:00|6648.4|6645.6|6646.9|6644.1|6648.4|6645.6|6644.9|6642.1|20
1620014470000|2021-05-03 04:01:10|6646.8|6644|6645.4|6642.6|6646.8|6644|6645.4|6642.4|7
1620014480000|2021-05-03 04:01:20|6644.5|6640.5|6643.4|6640.6|6644.9|6642.1|6642.4|6639.6|9
1620014490000|2021-05-03 04:01:30|6644.3|6641.5|6643.6|6640.8|6644.4|6641.6|6643.6|6640.8|0
1620014500000|2021-05-03 04:01:40|6643|6640.2|6643.4|6640.6|6643.4|6640.6|6642.9|6640.1|2
1620014520000|2021-05-03 04:02:00|6642.6|6639.8|6643.4|6640.6|6643.4|6640.6|6642.4|6639.6|1
1620014550000|2021-05-03 04:02:30|6644.4|6640.4|6644.4|6640.4|6644.4|6640.4|6644.4|6640.4|0
1620014560000|2021-05-03 04:02:40|6644.3|6641.5|6644.4|6641.6|6644.4|6641.6|6644.3|6641.5|0
1620014570000|2021-05-03 04:02:50|6643.9|6641.1|6644.4|6641.6|6644.4|6641.6|6643.9|6641.1|1
1620014600000|2021-05-03 04:03:20|6644.8|6642|6644.9|6642.1|6645.3|6642.5|6644.8|6642|0
1620014610000|2021-05-03 04:03:30|6645.3|6642.5|6645.4|6642.6|6645.4|6642.6|6645.3|6642.5|0
1620014620000|2021-05-03 04:03:40|6645|6642.2|6645.4|6642.6|6645.4|6642.6|6644.9|6642.1|0
1620014630000|2021-05-03 04:03:50|||||||||1
1620014680000|2021-05-03 04:04:40|6641.9|6639.1|6640.9|6638.1|6641.9|6639.1|6640.9|6638.1|42
1620014690000|2021-05-03 04:04:50|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.9|6638.1|0
1620014700000|2021-05-03 04:05:00|6641.4|6638.6|6642.4|6639.6|6643.2|6640.4|6641.4|6638.6|3
1620014710000|2021-05-03 04:05:10|6642.9|6640.1|6642.3|6639.5|6643.4|6640.6|6641.1|6638.3|4
1620014720000|2021-05-03 04:05:20|6642.4|6639.6|6641.4|6638.6|6642.8|6640|6641.4|6638.6|17
1620014730000|2021-05-03 04:05:30|6641.9|6639.1|6641.4|6638.6|6641.9|6639.1|6641.4|6638.6|1
1620014750000|2021-05-03 04:05:50|6642.3|6639.5|6642.8|6640|6642.8|6640|6642.3|6639.5|1
1620014760000|2021-05-03 04:06:00|6642.4|6639.6|6640.9|6638.1|6642.4|6639.6|6640.9|6638.1|2
1620014770000|2021-05-03 04:06:10|6641.4|6638.6|6640.4|6637.6|6641.4|6638.6|6639|6636.2|2
1620014790000|2021-05-03 04:06:30|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|6640.5|6637.7|0
1620014800000|2021-05-03 04:06:40|6641.4|6638.6|6641.9|6639.1|6642.3|6639.5|6641.4|6638.6|0
1620014810000|2021-05-03 04:06:50|6642.3|6639.5|6644.9|6642.1|6644.9|6642.1|6641.9|6639.1|34
1620014830000|2021-05-03 04:07:10|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|4
1620014850000|2021-05-03 04:07:30|||||||||1
1620014860000|2021-05-03 04:07:40|6644.9|6642.1|6643.5|6640.7|6644.9|6642.1|6643.5|6640.7|1
1620014880000|2021-05-03 04:08:00|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|0
1620014910000|2021-05-03 04:08:30|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|0
1620014920000|2021-05-03 04:08:40|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|0
1620014930000|2021-05-03 04:08:50|6644.4|6640.4|6643.4|6640.6|6644.4|6641|6643.4|6640.4|1
1620014940000|2021-05-03 04:09:00|6644.4|6640.4|6644.3|6641.5|6644.4|6641.5|6644.3|6640.4|0
1620014950000|2021-05-03 04:09:10|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|0
1620014960000|2021-05-03 04:09:20|6645.4|6641.4|6644.3|6641.5|6645.5|6641.6|6644.3|6641.4|0
1620014990000|2021-05-03 04:09:50|6644|6641.2|6643.3|6640.5|6644|6641.2|6643.3|6640.5|2
1620015000000|2021-05-03 04:10:00|6642.5|6639.7|6643.3|6640.5|6643.3|6640.5|6642.4|6639.6|0
1620015010000|2021-05-03 04:10:10|6643|6640.2|6640.4|6637.6|6643|6640.2|6640.4|6637.6|6
1620015030000|2021-05-03 04:10:30|6639.9|6637.1|6640.9|6638.1|6640.9|6638.1|6639.9|6637.1|1
1620015040000|2021-05-03 04:10:40|6640.4|6637.6|6639.5|6636.7|6640.4|6637.6|6639.5|6636.7|1
1620015050000|2021-05-03 04:10:50|6639.9|6637.1|6638|6635.2|6639.9|6637.1|6638|6635.2|50
1620015060000|2021-05-03 04:11:00|6637.9|6635.1|6638.3|6635.5|6638.3|6635.5|6637.9|6635.1|0
1620015070000|2021-05-03 04:11:10|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|0
1620015110000|2021-05-03 04:11:50|6639.4|6636.6|6640.3|6637.5|6640.3|6637.5|6639.4|6636.6|2
1620015130000|2021-05-03 04:12:10|6639.5|6636.7|6639.5|6636.7|6639.5|6636.7|6639.5|6636.7|2
1620015140000|2021-05-03 04:12:20|6639|6636.2|6638.5|6635.7|6639|6636.2|6638.5|6635.7|0
1620015150000|2021-05-03 04:12:30|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|0
1620015160000|2021-05-03 04:12:40|6638.9|6636.1|6639.4|6636.6|6639.4|6636.6|6638.9|6636.1|0
1620015180000|2021-05-03 04:13:00|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|0
1620015200000|2021-05-03 04:13:20|6639.8|6637|6640.3|6637.5|6640.3|6637.5|6639.8|6637|0
1620015210000|2021-05-03 04:13:30|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|0
1620015220000|2021-05-03 04:13:40|6640|6637.2|6639.9|6637.1|6640.4|6637.6|6639.9|6637.1|0
1620015230000|2021-05-03 04:13:50|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|2
1620015240000|2021-05-03 04:14:00|6639.4|6636.6|6639.4|6636.6|6640.4|6637.6|6638.4|6635.6|2
1620015300000|2021-05-03 04:15:00|6639.7|6636.9|6639.9|6637.1|6639.9|6637.1|6639.7|6636.9|0
1620015310000|2021-05-03 04:15:10|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|0
1620015320000|2021-05-03 04:15:20|||||||||1
1620015330000|2021-05-03 04:15:30|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|0
1620015340000|2021-05-03 04:15:40|6639.3|6636.5|6639.4|6636.6|6639.4|6636.6|6639.3|6636.5|1
1620015350000|2021-05-03 04:15:50|6640.2|6637.4|6640.3|6637.5|6640.3|6637.5|6640.2|6637.4|0
1620015360000|2021-05-03 04:16:00|6640.4|6637.6|6641.3|6638.5|6641.3|6638.5|6640.4|6637.6|0
1620015370000|2021-05-03 04:16:10|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|1
1620015460000|2021-05-03 04:17:40|6641.2|6638.4|6641.4|6638.6|6641.4|6638.6|6641.2|6638.4|4
1620015470000|2021-05-03 04:17:50|||||||||1
1620015520000|2021-05-03 04:18:40|6641.3|6638.5|6640.5|6637.7|6641.3|6638.5|6640.5|6637.7|1
1620015530000|2021-05-03 04:18:50|6639.9|6637.1|6639.4|6636.6|6640.3|6637.5|6639.4|6636.6|1
1620015550000|2021-05-03 04:19:10|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|0
1620015570000|2021-05-03 04:19:30|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|0
1620015580000|2021-05-03 04:19:40|6639.8|6637|6639.9|6637.1|6639.9|6637.1|6639.8|6637|0
1620015590000|2021-05-03 04:19:50|6639.7|6636.9|6638.9|6636.1|6639.7|6636.9|6638.9|6636.1|3
1620015600000|2021-05-03 04:20:00|6639|6636.2|6639.4|6636.6|6639.4|6636.6|6639|6636.2|1
1620015630000|2021-05-03 04:20:30|||||||||1
1620015650000|2021-05-03 04:20:50|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|1
1620015660000|2021-05-03 04:21:00|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6638.9|6636.1|2
1620015690000|2021-05-03 04:21:30|6638.9|6636.1|6639.3|6636.5|6639.3|6636.5|6638.9|6636.1|0
1620015710000|2021-05-03 04:21:50|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|0
1620015720000|2021-05-03 04:22:00|6639.9|6637.1|6640.3|6637.5|6640.3|6637.5|6639.9|6637.1|3
1620015740000|2021-05-03 04:22:20|6639.9|6637.1|6640.3|6637.5|6640.3|6637.5|6639.9|6637.1|2
1620015760000|2021-05-03 04:22:40|6640.2|6637.4|6639.4|6636.6|6640.2|6637.4|6639.3|6636.5|4
1620015770000|2021-05-03 04:22:50|6638.9|6636.1|6639.4|6636.6|6639.4|6636.6|6638.9|6636.1|0
1620015780000|2021-05-03 04:23:00|6638.9|6636.1|6637.4|6634.6|6639.3|6636.5|6637.4|6634.6|3
1620015790000|2021-05-03 04:23:10|6638.2|6635.4|6638.4|6635.6|6638.4|6635.6|6638.2|6635.4|13
1620015820000|2021-05-03 04:23:40|||||||||7
1620015830000|2021-05-03 04:23:50|6638.6|6634.6|6637.4|6634.6|6638.6|6634.6|6637.4|6634.6|4
1620015840000|2021-05-03 04:24:00|6638.5|6634.5|6638.5|6634.5|6638.5|6635.6|6638.4|6634.5|7
1620015850000|2021-05-03 04:24:10|6637.9|6635.1|6638.4|6635.6|6638.4|6635.6|6637.4|6634.6|1
1620015900000|2021-05-03 04:25:00|6637.9|6635.1|6638.4|6635.6|6638.4|6635.6|6637.9|6635.1|0
1620015930000|2021-05-03 04:25:30|6638.8|6636|6639.4|6636.6|6639.4|6636.6|6638.8|6636|0
1620015940000|2021-05-03 04:25:40|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|0
1620015950000|2021-05-03 04:25:50|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|1
1620015960000|2021-05-03 04:26:00|6639|6636.2|6638.9|6636.1|6639|6636.2|6638.9|6636.1|0
1620015980000|2021-05-03 04:26:20|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|2
1620016070000|2021-05-03 04:27:50|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|1
1620016090000|2021-05-03 04:28:10|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|1
1620016100000|2021-05-03 04:28:20|6639.9|6637.1|6640.3|6637.5|6640.3|6637.5|6639.9|6637.1|0
1620016110000|2021-05-03 04:28:30|6640.4|6637.6|6640.4|6637.6|6641.4|6637.6|6640.4|6637.4|0
1620016120000|2021-05-03 04:28:40|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|0
1620016130000|2021-05-03 04:28:50|||||||||2
1620016150000|2021-05-03 04:29:10|6640.5|6637.7|6640.4|6637.6|6640.5|6637.7|6640.4|6637.6|0
1620016170000|2021-05-03 04:29:30|6641.6||6641.6||6641.6||6641.6||2
1620016180000|2021-05-03 04:29:40|6640.5|6637.7|6640.4|6637.6|6640.5|6637.7|6640.4|6637.6|0
1620016210000|2021-05-03 04:30:10|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|0
1620016230000|2021-05-03 04:30:30|6641.5|6637.5|6641.5|6637.5|6641.5|6637.5|6641.5|6637.5|0
1620016240000|2021-05-03 04:30:40|6641.6|6637.6|6641.6|6637.6|6641.6|6637.6|6641.6|6637.6|0
1620016250000|2021-05-03 04:30:50|6641.4|6638.6|6642.5|6639.7|6642.5|6639.7|6641.4|6638.6|9
1620016260000|2021-05-03 04:31:00|6642.4|6639.6|6643.4|6640.6|6643.4|6640.6|6642.4|6639.6|7
1620016270000|2021-05-03 04:31:10|6643.8|6641|6643.9|6641.1|6644.3|6641.5|6643.8|6641|16
1620016290000|2021-05-03 04:31:30|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|3
1620016300000|2021-05-03 04:31:40|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|0
1620016350000|2021-05-03 04:32:30|6641.9|6639.1|6642.4|6639.6|6642.4|6639.6|6641.9|6639.1|0
1620016390000|2021-05-03 04:33:10|6642.8|6640|6642.9|6640.1|6642.9|6640.1|6642.8|6640|0
1620016430000|2021-05-03 04:33:50|6642.7|6639.9|6639.4|6636.6|6642.7|6639.9|6638.5|6635.4|21
1620016440000|2021-05-03 04:34:00|6640.4|6637.6|6640|6637.2|6640.4|6637.6|6639.5|6636.7|4
1620016450000|2021-05-03 04:34:10|6640.3|6637.5|6640.9|6638.1|6640.9|6638.1|6640.3|6637.5|0
1620016460000|2021-05-03 04:34:20|6640.5|6637.7|6640.9|6638.1|6640.9|6638.1|6640.4|6637.6|0
1620016480000|2021-05-03 04:34:40|6640.5|6637.7|6640|6637.2|6640.9|6638.1|6639.4|6636.6|31
1620016490000|2021-05-03 04:34:50|6640.4|6637.6|6640.3|6637.5|6640.5|6637.6|6640.3|6636.5|20
1620016500000|2021-05-03 04:35:00|6640.4|6637.6|6639.9|6637.1|6640.4|6637.6|6639.9|6637.1|0
1620016510000|2021-05-03 04:35:10|6640.3|6637.5|6639.9|6637.1|6640.4|6637.6|6639.9|6637.1|0
1620016530000|2021-05-03 04:35:30|6640.4|6637.6|6638.5|6635.7|6640.4|6637.6|6638.5|6635.7|11
1620016540000|2021-05-03 04:35:40|6638.4|6635.6|6638.4|6635.6|6639.5|6635.6|6638.4|6635.5|14
1620016550000|2021-05-03 04:35:50|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|0
1620016560000|2021-05-03 04:36:00|||||||||6
1620016570000|2021-05-03 04:36:10|6639.9|6637.1|6640.4|6637.6|6640.4|6637.6|6639.9|6637.1|0
1620016580000|2021-05-03 04:36:20|6639.9|6637.1|6637.4|6634.6|6639.9|6637.1|6637.4|6634.6|4
1620016600000|2021-05-03 04:36:40|||||||||1
1620016610000|2021-05-03 04:36:50|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|1
1620016620000|2021-05-03 04:37:00|6639.5|6635.5|6639.5|6635.5|6639.5|6635.5|6639.5|6635.5|13
1620016630000|2021-05-03 04:37:10|6639.9|6637.1|6638.5|6635.7|6639.9|6637.1|6638.5|6635.7|3
1620016640000|2021-05-03 04:37:20|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|8
1620016650000|2021-05-03 04:37:30|6638.5|6634.5|6638.4|6635.6|6638.5|6635.6|6638.4|6634.5|20
1620016660000|2021-05-03 04:37:40|6637.9|6635.1|6638.4|6635.6|6638.4|6635.6|6637.9|6635.1|0
1620016670000|2021-05-03 04:37:50|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|0
1620016690000|2021-05-03 04:38:10|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|2
1620016700000|2021-05-03 04:38:20|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6
1620016710000|2021-05-03 04:38:30|6638.4|6635.6|6638.3|6635.5|6638.4|6635.6|6637.9|6635.1|4
1620016720000|2021-05-03 04:38:40|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|0
1620016750000|2021-05-03 04:39:10|6638.8|6636|6638.9|6636.1|6638.9|6636.1|6638.8|6636|0
1620016760000|2021-05-03 04:39:20|6639.3|6636.5|6639.4|6636.6|6639.4|6636.6|6639.3|6636.5|0
1620016780000|2021-05-03 04:39:40|||||||||1
1620016810000|2021-05-03 04:40:10|6640.4|6637.6|6639.9|6637.1|6640.4|6637.6|6639.9|6637.1|2
1620016840000|2021-05-03 04:40:40|||||||||1
1620016850000|2021-05-03 04:40:50|||||||||1
1620016900000|2021-05-03 04:41:40|6640|6637.2|6639.4|6636.6|6640.6|6637.2|6639.4|6636.6|10
1620016940000|2021-05-03 04:42:20|6638.9|6636.1|6638.9|6636.1|6639.4|6636.6|6638.9|6636.1|0
1620016950000|2021-05-03 04:42:30|6636.9|6634.1|6636.9|6634.1|6637.4|6634.6|6636.9|6634.1|61
1620016970000|2021-05-03 04:42:50|||||||||1
1620016980000|2021-05-03 04:43:00|6637.4|6634.6|6638.3|6635.5|6638.3|6635.5|6637.4|6634.6|1
1620016990000|2021-05-03 04:43:10|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|0
1620017010000|2021-05-03 04:43:30|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|0
1620017020000|2021-05-03 04:43:40|6640.3|6637.5|6641.4|6638.6|6641.4|6638.6|6640.3|6637.5|5
1620017030000|2021-05-03 04:43:50|6642.2|6639.4|6643.4|6640.6|6643.4|6640.6|6642.2|6639.4|2
1620017040000|2021-05-03 04:44:00|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|1
1620017070000|2021-05-03 04:44:30|6641.9|6639.1|6640.9|6638.1|6641.9|6639.1|6640.9|6638.1|6
1620017080000|2021-05-03 04:44:40|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.9|6638.1|0
1620017090000|2021-05-03 04:44:50|6641.3|6638.5|6641.4|6638.6|6641.4|6638.6|6641.3|6638.5|0
1620017100000|2021-05-03 04:45:00|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|0
1620017110000|2021-05-03 04:45:10|6640.8|6638|6640.3|6637.5|6640.8|6638|6639.9|6637.1|5
1620017120000|2021-05-03 04:45:20|6640.8|6638|6640.8|6638|6640.8|6638|6640.8|6638|1
1620017130000|2021-05-03 04:45:30|6640.9|6638.1|6640.4|6637.6|6640.9|6638.1|6640.4|6637.6|2
1620017140000|2021-05-03 04:45:40|6640.8|6638|6641.3|6638.5|6641.3|6638.5|6640.8|6638|0
1620017160000|2021-05-03 04:46:00|6641.4|6638.6|6640.8|6638|6641.4|6638.6|6640.4|6637.6|0
1620017170000|2021-05-03 04:46:10|6640.9|6638.1|6640.9|6638.1|6641.3|6638.5|6640.9|6638.1|2
1620017180000|2021-05-03 04:46:20|6641.3|6638.5|6642.3|6639.5|6642.3|6639.5|6641.3|6638.5|2
1620017190000|2021-05-03 04:46:30|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|0
1620017200000|2021-05-03 04:46:40|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|0
1620017210000|2021-05-03 04:46:50|6643.9|6641.1|6644.8|6642|6644.9|6642.1|6643.9|6641.1|7
1620017220000|2021-05-03 04:47:00|6644.4|6641.6|6644.3|6641.5|6644.9|6642.1|6644.3|6641.5|2
1620017230000|2021-05-03 04:47:10|||||||||1
1620017250000|2021-05-03 04:47:30|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|0
1620017320000|2021-05-03 04:48:40|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|0
1620017330000|2021-05-03 04:48:50|6643.9|6641.1|6644.4|6641.6|6644.9|6642.1|6643.9|6641.1|2
1620017380000|2021-05-03 04:49:40|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|3
1620017390000|2021-05-03 04:49:50|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|9
1620017400000|2021-05-03 04:50:00|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|0
1620017410000|2021-05-03 04:50:10|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|0
1620017420000|2021-05-03 04:50:20|6644.8|6642|6645.4|6642.6|6645.4|6642.6|6644.8|6642|1
1620017430000|2021-05-03 04:50:30|6645.3|6642.5|6645.3|6642.5|6645.8|6643|6645.3|6642.5|0
1620017440000|2021-05-03 04:50:40|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|0
1620017470000|2021-05-03 04:51:10|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|0
1620017480000|2021-05-03 04:51:20|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|1
1620017500000|2021-05-03 04:51:40|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|0
1620017510000|2021-05-03 04:51:50|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|0
1620017530000|2021-05-03 04:52:10|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|0
1620017540000|2021-05-03 04:52:20|6645.4|6642.6|6644.9|6642.1|6645.4|6642.6|6644.9|6642.1|7
1620017560000|2021-05-03 04:52:40|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|0
1620017600000|2021-05-03 04:53:20|||||||||1
1620017610000|2021-05-03 04:53:30|6643.9|6641.1|6643.4|6640.6|6643.9|6641.1|6643.4|6640.6|1
1620017620000|2021-05-03 04:53:40|6643.9|6641.1|6643.4|6640.6|6644.3|6641.5|6643.4|6640.6|3
1620017640000|2021-05-03 04:54:00|6643.9|6641.1|6644.3|6641.5|6644.4|6641.6|6643.9|6641.1|4
1620017650000|2021-05-03 04:54:10|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1620017660000|2021-05-03 04:54:20|||||||||2
1620017670000|2021-05-03 04:54:30|6645.3|6642.5|6645.9|6643.1|6646.3|6643.5|6645.3|6642.5|1
1620017680000|2021-05-03 04:54:40|6646.3|6643.5|6646.9|6644.1|6647.3|6644.5|6646.3|6643.5|1
1620017690000|2021-05-03 04:54:50|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|1
1620017710000|2021-05-03 04:55:10|||||||||1
1620017750000|2021-05-03 04:55:50|||||||||1
1620017780000|2021-05-03 04:56:20|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|0
1620017790000|2021-05-03 04:56:30|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|1
1620017800000|2021-05-03 04:56:40|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|0
1620017810000|2021-05-03 04:56:50|6647.4|6644.6|6646.4|6643.6|6647.9|6645.1|6646.4|6643.6|3
1620017820000|2021-05-03 04:57:00|6646.6|6643.8|6647.9|6645.1|6647.9|6645.1|6646.6|6643.8|2
1620017840000|2021-05-03 04:57:20|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|1
1620017850000|2021-05-03 04:57:30|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|0
1620017860000|2021-05-03 04:57:40|6645.9|6643.1|6646.3|6643.5|6646.3|6643.5|6645.9|6643.1|3
1620017930000|2021-05-03 04:58:50|6646.8|6644|6646.8|6644|6647.3|6644.5|6646.8|6644|1
1620017950000|2021-05-03 04:59:10|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6646.8|6644|0
1620017980000|2021-05-03 04:59:40|6646.4|6643.6|6646.3|6643.5|6646.4|6643.6|6646.3|6643.5|0
1620018000000|2021-05-03 05:00:00|6645.8|6643|6646.3|6643.5|6646.3|6643.5|6645.4|6642.6|0
1620018020000|2021-05-03 05:00:20|6646.8|6644|6647.3|6644.5|6647.3|6644.5|6646.8|6644|0
1620018030000|2021-05-03 05:00:30|6646.8|6644|6646.3|6643.5|6646.8|6644|6646|6643.2|1
1620018040000|2021-05-03 05:00:40|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|0
1620018050000|2021-05-03 05:00:50|6646.3|6643.5|6645.4|6642.6|6646.8|6644|6645.4|6642.4|7
1620018090000|2021-05-03 05:01:30|6645.8|6643|6645.3|6642.5|6645.8|6643|6644.9|6642.1|2
1620018100000|2021-05-03 05:01:40|6645.4|6642.6|6645.3|6642.5|6645.8|6643|6644.9|6642.1|5
1620018110000|2021-05-03 05:01:50|6645.5|6642.7|6646.8|6644|6646.8|6644|6645.5|6642.7|2
1620018160000|2021-05-03 05:02:40|6646.4|6643.6|6646.3|6643.5|6646.4|6643.6|6646.3|6643.5|0
1620018170000|2021-05-03 05:02:50|6646.5|6643.7|6647.3|6644.5|6647.3|6644.5|6646.5|6643.7|6
1620018190000|2021-05-03 05:03:10|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|0
1620018220000|2021-05-03 05:03:40|6645.9|6643.1|6645.8|6643|6646.3|6643.5|6645.8|6643|1
1620018230000|2021-05-03 05:03:50|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|1
1620018240000|2021-05-03 05:04:00|||||||||1
1620018250000|2021-05-03 05:04:10|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|0
1620018260000|2021-05-03 05:04:20|6646.7|6643.9|6645.4|6642.6|6646.7|6643.9|6645.4|6642.6|5
1620018270000|2021-05-03 05:04:30|6645|6642.2|6644.9|6642.1|6645|6642.2|6644.9|6642.1|0
1620018280000|2021-05-03 05:04:40|6644.8|6642|6645.3|6642.5|6645.3|6642.5|6644.8|6642|4
1620018290000|2021-05-03 05:04:50|6644.9|6642.1|6644.8|6642|6644.9|6642.1|6644.8|6642|0
1620018340000|2021-05-03 05:05:40|6643.3|6640.5|6644|6641.2|6644.4|6641.6|6643.3|6640.5|9
1620018360000|2021-05-03 05:06:00|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|0
1620018370000|2021-05-03 05:06:10|6643.8|6641|6643.8|6641|6643.8|6641|6643.8|6641|0
1620018390000|2021-05-03 05:06:30|||||||||1
1620018410000|2021-05-03 05:06:50|6644.8|6642|6646.2|6643.4|6646.2|6643.4|6644.8|6642|2
1620018420000|2021-05-03 05:07:00|6646.3|6643.5|6646.3|6643.5|6646.8|6644|6646.3|6643.5|1
1620018490000|2021-05-03 05:08:10|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|0
1620018510000|2021-05-03 05:08:30|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|3
1620018520000|2021-05-03 05:08:40|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|1
1620018540000|2021-05-03 05:09:00|6647.8|6645|6646.3|6643.5|6647.8|6645|6646.3|6643.5|2
1620018560000|2021-05-03 05:09:20|6646.8|6644|6646.3|6643.5|6646.8|6644|6646.3|6643.5|0
1620018570000|2021-05-03 05:09:30|6646.8|6644|6646.3|6643.5|6646.8|6644|6646.3|6643.5|0
1620018640000|2021-05-03 05:10:40|6646.8|6644|6646.8|6644|6646.8|6644|6646.4|6643.6|0
1620018660000|2021-05-03 05:11:00|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|0
1620018690000|2021-05-03 05:11:30|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|0
1620018720000|2021-05-03 05:12:00|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|0
1620018760000|2021-05-03 05:12:40|6645.9|6643.1|6645.8|6643|6645.9|6643.1|6645.8|6643|0
1620018770000|2021-05-03 05:12:50|6645.4|6642.6|6645.3|6642.5|6645.4|6642.6|6645.3|6642.5|0
1620018790000|2021-05-03 05:13:10|6644.8|6642|6643.8|6641|6644.8|6642|6643.8|6641|1
1620018800000|2021-05-03 05:13:20|6644.3|6641.5|6643.8|6641|6644.8|6642|6643.8|6641|1
1620018810000|2021-05-03 05:13:30|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|0
1620018820000|2021-05-03 05:13:40|6643.8|6641|6643.8|6641|6643.8|6641|6643.8|6641|0
1620018830000|2021-05-03 05:13:50|6644.3|6641.5|6644.8|6642|6644.8|6642|6643.8|6641|1
1620018840000|2021-05-03 05:14:00|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6644.8|6642|1
1620018850000|2021-05-03 05:14:10|6644.3|6641.5|6644.3|6641.5|6645.3|6642.5|6644.3|6641.5|5
1620018860000|2021-05-03 05:14:20|6644.8|6642|6644.3|6641.5|6645.3|6642.5|6644.3|6641.5|5
1620018880000|2021-05-03 05:14:40|6644.8|6642|6644.3|6641.5|6644.8|6642|6644.3|6641.5|0
1620018900000|2021-05-03 05:15:00|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1620018910000|2021-05-03 05:15:10|6644.4|6641.6|6645.8|6643|6645.8|6643|6644.3|6641.5|1
1620018920000|2021-05-03 05:15:20|6645.3|6642.5|6645.8|6643|6645.8|6643|6645.3|6642.5|1
1620018930000|2021-05-03 05:15:30|||||||||1
1620018970000|2021-05-03 05:16:10|6645.3|6642.5|6645.8|6643|6645.8|6643|6645.3|6642.5|0
1620019000000|2021-05-03 05:16:40|6644.8|6642|6644.3|6641.5|6644.8|6642|6644.3|6641.5|1
1620019010000|2021-05-03 05:16:50|||||||||1
1620019020000|2021-05-03 05:17:00|6644.8|6642|6644.3|6641.5|6644.8|6642|6644.3|6641.5|0
1620019100000|2021-05-03 05:18:20|6644.7|6641.9|6644.7|6641.9|6644.8|6642|6644.3|6641.5|2
1620019110000|2021-05-03 05:18:30|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1620019130000|2021-05-03 05:18:50|6645.8|6643|6645.8|6643|6645.8|6643|6645.8|6643|1
1620019150000|2021-05-03 05:19:10|6645.7|6642.9|6645.3|6642.5|6645.8|6643|6645.3|6642.5|1
1620019170000|2021-05-03 05:19:30|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1620019190000|2021-05-03 05:19:50|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.8|6641|0
1620019210000|2021-05-03 05:20:10|6644.3|6641.5|6644.8|6642|6644.8|6642|6644.3|6641.5|2
1620019220000|2021-05-03 05:20:20|6644.4|6641.6|6644.3|6641.5|6644.4|6641.6|6644.3|6641.5|0
1620019230000|2021-05-03 05:20:30|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1620019250000|2021-05-03 05:20:50|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|6644.3|6641.5|0
1620019260000|2021-05-03 05:21:00|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1620019270000|2021-05-03 05:21:10|6644.4|6641.6|6644.8|6642|6644.8|6642|6644.3|6641.5|1
1620019280000|2021-05-03 05:21:20|6644.4|6641.6|6644.3|6641.5|6644.4|6641.6|6644.3|6641.5|0
1620019290000|2021-05-03 05:21:30|6644.4|6641.6|6644.8|6642|6644.8|6642|6644.4|6641.6|1
1620019300000|2021-05-03 05:21:40|6644.3|6641.5|6644.8|6642|6644.8|6642|6644.3|6641.5|0
1620019310000|2021-05-03 05:21:50|6644.3|6641.5|6644.8|6642|6644.8|6642|6644.3|6641.5|0
1620019320000|2021-05-03 05:22:00|6644.3|6641.5|6645.2|6642.4|6645.2|6642.4|6644.3|6641.5|2
1620019330000|2021-05-03 05:22:10|6644.8|6642|6644.4|6641.6|6644.8|6642|6644.4|6641.6|3
1620019350000|2021-05-03 05:22:30|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6643.8|6641|0
1620019360000|2021-05-03 05:22:40|6643.8|6641|6643.8|6641|6643.8|6641|6643.8|6641|0
1620019390000|2021-05-03 05:23:10|6643.4|6640.6|6643.8|6641|6643.8|6641|6643.4|6640.6|0
1620019420000|2021-05-03 05:23:40|6643.4|6640.6|6643.8|6641|6643.8|6641|6643.4|6640.6|0
1620019430000|2021-05-03 05:23:50|6643.3|6640.5|6642.8|6640|6643.7|6640.9|6642.8|6640|0
1620019440000|2021-05-03 05:24:00|6643.2|6640.4|6642|6639.2|6643.2|6640.4|6642|6639.2|2
1620019450000|2021-05-03 05:24:10|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|0
1620019460000|2021-05-03 05:24:20|6641.3|6638.5|6640.3|6637.5|6641.3|6638.5|6640.3|6637.5|3
1620019470000|2021-05-03 05:24:30|6640.8|6638|6640.3|6637.5|6640.8|6638|6640.3|6637.5|0
1620019480000|2021-05-03 05:24:40|6640.7|6637.9|6640.3|6637.5|6640.8|6638|6640.3|6637.5|0
1620019500000|2021-05-03 05:25:00|6640.8|6638|6640.8|6638|6640.8|6638|6640.8|6638|0
1620019540000|2021-05-03 05:25:40|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|6641.3|6638.5|0
1620019580000|2021-05-03 05:26:20|6641.7|6638.9|6641.8|6639|6641.8|6639|6641.7|6638.9|0
1620019610000|2021-05-03 05:26:50|6641.4|6638.6|6641.3|6638.5|6641.7|6638.9|6641.3|6638.5|1
1620019620000|2021-05-03 05:27:00|6641.7|6638.9|6641.3|6638.5|6642.2|6639.4|6641.3|6638.5|0
1620019640000|2021-05-03 05:27:20|6640.8|6638|6640.3|6637.5|6640.8|6638|6640.3|6637.5|0
1620019650000|2021-05-03 05:27:30|6640.7|6637.9|6641.8|6639|6641.8|6639|6640.7|6637.9|0
1620019670000|2021-05-03 05:27:50|6640.8|6638|6640.8|6638|6640.8|6638|6640.8|6638|1
1620019680000|2021-05-03 05:28:00|6641|6638.2|6640.8|6638|6641|6638.2|6640.8|6638|1
1620019690000|2021-05-03 05:28:10|6640.3|6637.5|6640.8|6638|6640.8|6638|6640.3|6637.5|0
1620019700000|2021-05-03 05:28:20|6641.2|6638.4|6640.3|6637.5|6641.2|6638.4|6640.3|6637.5|0
1620019730000|2021-05-03 05:28:50|6640.7|6637.9|6640.8|6638|6640.8|6638|6640.7|6637.9|0
1620019740000|2021-05-03 05:29:00|6641.7|6638.9|6641.4|6638.6|6641.8|6639|6641.4|6638.6|0
1620019750000|2021-05-03 05:29:10|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|0
1620019760000|2021-05-03 05:29:20|6641.3|6638.5|6641.8|6639|6641.8|6639|6641.3|6638.5|0
1620019770000|2021-05-03 05:29:30|6641.4|6638.6|6641.8|6639|6641.8|6639|6641.4|6638.6|0
1620019780000|2021-05-03 05:29:40|6641.4|6638.6|6641.9|6639.1|6641.9|6639.1|6641.4|6638.6|1
1620019790000|2021-05-03 05:29:50|6641.4|6638.6|6641.3|6638.5|6641.4|6638.6|6640.8|6638|0
1620019800000|2021-05-03 05:30:00|6641.2|6638.4|6641.3|6638.5|6641.8|6639|6641.2|6638.4|0
1620019810000|2021-05-03 05:30:10|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|0
1620019820000|2021-05-03 05:30:20|6640.9|6638.1|6640.8|6638|6640.9|6638.1|6640.3|6637.5|0
1620019840000|2021-05-03 05:30:40|6640.3|6637.5|6638.3|6635.5|6640.3|6637.5|6638.3|6635.5|6
1620019850000|2021-05-03 05:30:50|6637.9|6635.1|6637.3|6634.5|6638.3|6635.5|6637.3|6634.5|2
1620019860000|2021-05-03 05:31:00|6637.8|6635|6638.4|6635.6|6638.8|6636|6637.8|6635|2
1620019870000|2021-05-03 05:31:10|6638.8|6636|6637.8|6635|6638.8|6636|6637.8|6635|2
1620019880000|2021-05-03 05:31:20|||||||||2
1620019890000|2021-05-03 05:31:30|6638.2|6635.4|6638.3|6635.5|6638.3|6635.5|6638.2|6635.4|0
1620019910000|2021-05-03 05:31:50|6637.9|6635.1|6637.8|6635|6637.9|6635.1|6637.8|6635|0
1620019920000|2021-05-03 05:32:00|6638.2|6635.4|6637.4|6634.6|6638.3|6635.5|6637.4|6634.6|0
1620019930000|2021-05-03 05:32:10|6637.8|6635|6637.8|6635|6637.8|6635|6637.8|6635|0
1620019950000|2021-05-03 05:32:30|||||||||4
1620019960000|2021-05-03 05:32:40|6637.4|6634.6|6636.9|6634.1|6637.4|6634.6|6636.9|6634.1|1
1620019970000|2021-05-03 05:32:50|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|6636.9|6634.1|1
1620019980000|2021-05-03 05:33:00|6636.9|6634.1|6637.4|6634.6|6637.4|6634.6|6636.9|6634.1|0
1620019990000|2021-05-03 05:33:10|6637|6634.2|6637.4|6634.6|6637.4|6634.6|6637|6634.2|0
1620020000000|2021-05-03 05:33:20|6637.8|6635|6636.9|6634.1|6637.8|6635|6636.9|6634.1|1
1620020010000|2021-05-03 05:33:30|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|0
1620020020000|2021-05-03 05:33:40|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|4
1620020030000|2021-05-03 05:33:50|6635.9|6633.1|6634.8|6632|6636.3|6633.5|6634.8|6632|11
1620020170000|2021-05-03 05:36:10|6635.7|6632.9|6636.2|6633.4|6636.2|6633.4|6635.7|6632.9|5
1620020180000|2021-05-03 05:36:20|6635.8|6633|6634.8|6632|6635.8|6633|6634.8|6632|3
1620020190000|2021-05-03 05:36:30|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|0
1620020200000|2021-05-03 05:36:40|6634.9|6632.1|6634.8|6632|6634.9|6632.1|6634.4|6631.6|0
1620020210000|2021-05-03 05:36:50|6634.4|6631.6|6633.7|6630.9|6634.4|6631.6|6632.8|6630|80
1620020220000|2021-05-03 05:37:00|6633.8|6631|6634.4|6631.6|6634.4|6631.6|6633.8|6631|1
1620020230000|2021-05-03 05:37:10|6634.3|6631.5|6634.4|6631.6|6635.3|6632.5|6634.3|6631.5|0
1620020250000|2021-05-03 05:37:30|6634.2|6631.4|6633.8|6631|6634.2|6631.4|6633.8|6631|0
1620020260000|2021-05-03 05:37:40|6633.7|6630.9|6632.8|6630|6633.7|6630.9|6632.8|6630|1
1620020270000|2021-05-03 05:37:50|6631.8|6629|6632.3|6629.5|6632.3|6629.5|6631.3|6628.5|12
1620020280000|2021-05-03 05:38:00|6631.8|6629|6633.3|6630.5|6633.3|6630.5|6631.8|6629|10
1620020290000|2021-05-03 05:38:10|6632.8|6630|6632.3|6629.5|6632.8|6630|6632.3|6629.5|2
1620020300000|2021-05-03 05:38:20|6632.2|6629.4|6631.4|6628.6|6632.2|6629.4|6631.3|6628.5|35
1620020310000|2021-05-03 05:38:30|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6630.8|6628|27
1620020320000|2021-05-03 05:38:40|6630.9|6628.1|6631.3|6628.5|6631.3|6628.5|6630.8|6628|0
1620020330000|2021-05-03 05:38:50|6630.8|6628|6630.8|6628|6631.3|6628.5|6630.8|6628|0
1620020340000|2021-05-03 05:39:00|6631.2|6628.4|6631.3|6628.5|6631.3|6628.5|6630.8|6628|5
1620020350000|2021-05-03 05:39:10|6630.9|6628.1|6631.3|6628.5|6631.3|6628.5|6630.8|6628|1
1620020360000|2021-05-03 05:39:20|6630.9|6628.1|6630.8|6628|6631.3|6628.5|6630.8|6628|5
1620020380000|2021-05-03 05:39:40|6631.2|6628.4|6631.3|6628.5|6631.3|6628.5|6631.2|6628.4|0
1620020390000|2021-05-03 05:39:50|6631.7|6628.9|6632.3|6629.5|6632.3|6629.5|6631.7|6628.9|0
1620020400000|2021-05-03 05:40:00|6632.8|6630|6632.8|6630|6632.8|6630|6632.8|6630|0
1620020410000|2021-05-03 05:40:10|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|1
1620020480000|2021-05-03 05:41:20|6633.8|6631|6633.4|6630.6|6633.8|6631|6632.8|6630|3
1620020490000|2021-05-03 05:41:30|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|0
1620020500000|2021-05-03 05:41:40|6633.7|6630.9|6633.3|6630.5|6633.9|6631.1|6633.3|6630.5|10
1620020510000|2021-05-03 05:41:50|||||||||7
1620020520000|2021-05-03 05:42:00|6632.9|6630.1|6633.3|6630.5|6633.3|6630.5|6632.8|6630|0
1620020530000|2021-05-03 05:42:10|6632.9|6630.1|6633.2|6630.4|6633.4|6630.6|6632.8|6630|0
1620020550000|2021-05-03 05:42:30|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|0
1620020580000|2021-05-03 05:43:00|6633.5|6630.7|6634.8|6632|6634.8|6632|6633.5|6630.7|32
1620020590000|2021-05-03 05:43:10|6634.4|6631.6|6634.4|6631.6|6634.8|6632|6634.4|6631.6|0
1620020640000|2021-05-03 05:44:00|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|0
1620020650000|2021-05-03 05:44:10|6635.4|6632.6|6635.3|6632.5|6635.4|6632.6|6634.9|6632.1|1
1620020660000|2021-05-03 05:44:20|6635.8|6633|6635.4|6632.6|6635.8|6633|6635.4|6632.6|4
1620020670000|2021-05-03 05:44:30|6635.8|6633|6635.8|6633|6635.8|6633|6635.4|6632.6|0
1620020680000|2021-05-03 05:44:40|6635.4|6632.6|6635.4|6632.6|6635.8|6633|6635.4|6632.6|0
1620020690000|2021-05-03 05:44:50|6636.2|6633.4|6635.8|6633|6636.3|6633.5|6635.4|6632.6|0
1620020700000|2021-05-03 05:45:00|6635.4|6632.6|6635.4|6632.6|6636.8|6634|6635.4|6632.6|2
1620020710000|2021-05-03 05:45:10|6635.8|6633|6636.3|6633.5|6636.3|6633.5|6635.8|6633|0
1620020720000|2021-05-03 05:45:20|6636.8|6634|6637.2|6634.4|6637.7|6634.9|6636.3|6633.5|1
1620020740000|2021-05-03 05:45:40|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|0
1620020760000|2021-05-03 05:46:00|6637.8|6635|6638.3|6635.5|6638.8|6636|6637.8|6635|0
1620020770000|2021-05-03 05:46:10|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|0
1620020780000|2021-05-03 05:46:20|6638.8|6636|6638.4|6635.6|6638.8|6636|6638.4|6635.6|1
1620020800000|2021-05-03 05:46:40|6637.9|6635.1|6637.3|6634.5|6637.9|6635.1|6637.3|6634.5|0
1620020810000|2021-05-03 05:46:50|6636.9|6634.1|6636.3|6633.5|6636.9|6634.1|6636.3|6633.5|0
1620020830000|2021-05-03 05:47:10|6635.8|6633|6635.3|6632.5|6635.8|6633|6635.3|6632.5|3
1620020840000|2021-05-03 05:47:20|6634.8|6632|6634.4|6631.6|6634.8|6632|6634.4|6631.6|3
1620020850000|2021-05-03 05:47:30|6634.3|6631.5|6634.3|6631.5|6634.3|6631.5|6634.3|6631.5|0
1620020860000|2021-05-03 05:47:40|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|0
1620020870000|2021-05-03 05:47:50|6634.8|6632|6635.3|6632.5|6635.3|6632.5|6634.4|6631.6|1
1620020880000|2021-05-03 05:48:00|||||||||1
1620020890000|2021-05-03 05:48:10|6634.9|6632.1|6634.8|6632|6634.9|6632.1|6634.8|6632|0
1620020900000|2021-05-03 05:48:20|6634.4|6631.6|6635.3|6632.5|6635.8|6633|6634.4|6631.6|2
1620020910000|2021-05-03 05:48:30|6634.4|6631.6|6634.8|6632|6635.3|6632.5|6634.4|6631.6|0
1620020920000|2021-05-03 05:48:40|6635.2|6632.4|6635.2|6632.4|6635.3|6632.5|6635.2|6632.4|0
1620020940000|2021-05-03 05:49:00|6635.3|6632.5|6634.4|6631.6|6635.3|6632.5|6634.4|6631.6|2
1620020950000|2021-05-03 05:49:10|6633.9|6631.1|6634.4|6631.6|6634.4|6631.6|6633.9|6631.1|2
1620020980000|2021-05-03 05:49:40|6633.9|6631.1|6634.4|6631.6|6634.4|6631.6|6633.9|6631.1|3
1620020990000|2021-05-03 05:49:50|6634.8|6632|6635.4|6632.6|6635.4|6632.6|6634.8|6632|0
1620021000000|2021-05-03 05:50:00|6635.3|6632.5|6634.4|6631.6|6635.3|6632.5|6634.4|6631.6|0
1620021030000|2021-05-03 05:50:30|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|0
1620021040000|2021-05-03 05:50:40|6633.8|6631|6633.3|6630.5|6633.8|6631|6633.3|6630.5|27
1620021050000|2021-05-03 05:50:50|6633.2|6630.4|6632.4|6629.6|6633.2|6630.4|6632.4|6629.6|1
1620021060000|2021-05-03 05:51:00|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|0
1620021070000|2021-05-03 05:51:10|6631.4|6628.6|6631.3|6628.5|6631.4|6628.6|6631.3|6628.5|12
1620021080000|2021-05-03 05:51:20|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|1
1620021090000|2021-05-03 05:51:30|||||||||1
1620021100000|2021-05-03 05:51:40|||||||||1
1620021110000|2021-05-03 05:51:50|6631.3|6628.5|6631.3|6628.5|6631.8|6629|6631.3|6628.5|5
1620021120000|2021-05-03 05:52:00|||||||||3
1620021140000|2021-05-03 05:52:20|6630.8|6628|6630.8|6628|6630.8|6628|6630.8|6628|0
1620021160000|2021-05-03 05:52:40|6630.9|6628.1|6631.4|6628.6|6631.4|6628.6|6630.8|6628|8
1620021170000|2021-05-03 05:52:50|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|1
1620021210000|2021-05-03 05:53:30|6631.7|6628.9|6630.8|6628|6631.7|6628.9|6630.8|6628|13
1620021220000|2021-05-03 05:53:40|||||||||4
1620021240000|2021-05-03 05:54:00|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|1
1620021280000|2021-05-03 05:54:40|6630.8|6628|6630.8|6628|6631.3|6628.5|6630.8|6628|1
1620021290000|2021-05-03 05:54:50|6631.2|6628.4|6630.8|6628|6631.2|6628.4|6630.8|6628|3
1620021340000|2021-05-03 05:55:40|||||||||9
1620021360000|2021-05-03 05:56:00|6632.1|6629.3|6631.8|6629|6632.2|6629.4|6631.8|6629|6
1620021390000|2021-05-03 05:56:30|6631.9|6629.1|6632.2|6629.4|6632.4|6629.6|6630.9|6628.1|4
1620021420000|2021-05-03 05:57:00|6633.3|6630.5|6633.8|6631|6633.8|6631|6633.3|6630.5|21
1620021430000|2021-05-03 05:57:10|6635.1|6632.3|6635.8|6633|6635.8|6633|6635.1|6632.3|10
1620021470000|2021-05-03 05:57:50|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|1
1620021480000|2021-05-03 05:58:00|6636.3|6633.5|6634.3|6631.5|6636.7|6633.9|6634.3|6631.5|2
1620021490000|2021-05-03 05:58:10|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|0
1620021500000|2021-05-03 05:58:20|6634.6|6631.8|6633.3|6630.5|6634.6|6631.8|6633.3|6630.5|4
1620021520000|2021-05-03 05:58:40|6632.8|6630|6632.8|6630|6632.8|6630|6632.8|6630|0
1620021530000|2021-05-03 05:58:50|6630.8|6628|6630.8|6628|6630.8|6628|6630.8|6628|5
1620021540000|2021-05-03 05:59:00|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|0
1620021550000|2021-05-03 05:59:10|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|0
1620021570000|2021-05-03 05:59:30|6630.8|6628|6631.3|6628.5|6631.3|6628.5|6630.8|6628|1
1620021630000|2021-05-03 06:00:30|||||||||1
1620021640000|2021-05-03 06:00:40|6631.4|6628.6|6631.8|6629|6631.8|6629|6631.4|6628.6|1
1620021650000|2021-05-03 06:00:50|6632.6|6629.8|6635.2|6632.4|6635.3|6632.5|6632.6|6629.8|11
1620021660000|2021-05-03 06:01:00|6635.3|6632.5|6632.8|6630|6635.3|6632.5|6632.8|6630|6
1620021670000|2021-05-03 06:01:10|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|1
1620021690000|2021-05-03 06:01:30|6633.4|6630.6|6634.4|6631.6|6634.8|6632|6633.4|6630.6|2
1620021700000|2021-05-03 06:01:40|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|0
1620021710000|2021-05-03 06:01:50|6634.4|6631.6|6631.9|6629.1|6634.4|6631.6|6631.9|6629.1|5
1620021720000|2021-05-03 06:02:00|6631.8|6629|6631.3|6628.5|6631.8|6629|6631.3|6628.5|6
1620021750000|2021-05-03 06:02:30|||||||||1
1620021760000|2021-05-03 06:02:40|6631.4|6628.6|6633.3|6630.5|6633.3|6630.5|6631.4|6628.6|1
1620021770000|2021-05-03 06:02:50|||||||||1
1620021780000|2021-05-03 06:03:00|6632.9|6630.1|6633.8|6631|6633.8|6631|6632.9|6630.1|3
1620021790000|2021-05-03 06:03:10|6633.7|6630.9|6632.4|6629.6|6633.7|6630.9|6632.4|6629.6|1
1620021800000|2021-05-03 06:03:20|6632.3|6629.5|6633.3|6630.5|6633.3|6630.5|6632.3|6629.5|27
1620021810000|2021-05-03 06:03:30|6632.9|6630.1|6633.2|6630.4|6633.2|6630.4|6632.9|6630.1|1
1620021820000|2021-05-03 06:03:40|6632.8|6630|6631.8|6629|6632.8|6630|6631|6628.2|7
1620021830000|2021-05-03 06:03:50|6631.3|6628.5|6633.7|6630.9|6633.8|6631|6631.3|6628.5|33
1620021840000|2021-05-03 06:04:00|6633.8|6631|6632.8|6630|6633.8|6631|6632.8|6630|2
1620021850000|2021-05-03 06:04:10|6632.3|6629.5|6631.3|6628.5|6632.8|6630|6631.3|6628.5|9
1620021900000|2021-05-03 06:05:00|6630.8|6628|6623.8|6621|6630.8|6628|6623.8|6621|110
1620021910000|2021-05-03 06:05:10|6624.3|6621.5|6618.3|6615.5|6624.3|6621.5|6616.9|6614.1|258
1620021920000|2021-05-03 06:05:20|6618.8|6616|6618.8|6616|6618.8|6616|6618.3|6615.5|26
1620021930000|2021-05-03 06:05:30|6619.8|6617|6619.3|6616.5|6619.8|6617|6618.8|6616|27
1620021940000|2021-05-03 06:05:40|6618.9|6616.1|6618.8|6616|6618.9|6616.1|6618.8|6616|0
1620021950000|2021-05-03 06:05:50|6619|6616.2|6617.9|6615.1|6619.8|6617|6617.8|6615|16
1620021960000|2021-05-03 06:06:00|6617.4|6614.6|6617.8|6615|6618.4|6615.6|6617.4|6614.6|7
1620021970000|2021-05-03 06:06:10|6618.3|6615.5|6617.8|6615|6618.3|6615.5|6617.8|6615|3
1620021980000|2021-05-03 06:06:20|6618.2|6615.4|6617.8|6615|6618.2|6615.4|6617.8|6615|2
1620021990000|2021-05-03 06:06:30|6618.2|6615.4|6619.3|6616.5|6619.3|6616.5|6618.2|6615.4|16
1620022000000|2021-05-03 06:06:40|6619.4|6616.6|6619.3|6616.5|6619.4|6616.6|6619.3|6616.5|3
1620022010000|2021-05-03 06:06:50|||||||||1
1620022020000|2021-05-03 06:07:00|6619.8|6617|6623.3|6620.5|6625.3|6622.5|6619.8|6617|17
1620022040000|2021-05-03 06:07:20|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|0
1620022050000|2021-05-03 06:07:30|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|1
1620022060000|2021-05-03 06:07:40|6621.8|6619|6622.2|6619.4|6622.2|6619.4|6621.8|6619|9
1620022070000|2021-05-03 06:07:50|||||||||1
1620022080000|2021-05-03 06:08:00|6623.3|6620.5|6624.1|6621.3|6624.1|6621.3|6623.3|6620.5|1
1620022090000|2021-05-03 06:08:10|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|0
1620022100000|2021-05-03 06:08:20|6624.4|6620.4|6621.3|6618.5|6624.4|6621|6621.3|6618.5|40
1620022130000|2021-05-03 06:08:50|6620.8|6618|6620.8|6618|6620.8|6618|6620.8|6618|1
1620022140000|2021-05-03 06:09:00|6618.6|6615.8|6617.9|6615.1|6618.6|6615.8|6617.8|6615|10
1620022150000|2021-05-03 06:09:10|6618.3|6615.5|6618.4|6615.6|6618.4|6615.6|6618.3|6615.5|1
1620022170000|2021-05-03 06:09:30|6618.3|6615.5|6619.4|6616.6|6619.4|6616.6|6618.3|6615.5|6
1620022180000|2021-05-03 06:09:40|6619.6|6616.8|6620.4|6617.6|6620.4|6617.6|6619.6|6616.8|2
1620022190000|2021-05-03 06:09:50|6620.7|6617.9|6624.3|6621.5|6624.8|6622|6620.7|6617.9|51
1620022220000|2021-05-03 06:10:20|6625.3|6621.3|6627.3|6624.5|6627.3|6624.5|6625.3|6621.3|27
1620022230000|2021-05-03 06:10:30|||||||||1
1620022240000|2021-05-03 06:10:40|6626.3|6623.5|6625.8|6623|6626.3|6623.5|6625.8|6623|9
1620022250000|2021-05-03 06:10:50|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|3
1620022270000|2021-05-03 06:11:10|||||||||3
1620022290000|2021-05-03 06:11:30|||||||||1
1620022300000|2021-05-03 06:11:40|6626.3|6623.5|6626.7|6623.9|6627.1|6624.3|6626.3|6623.5|1
1620022310000|2021-05-03 06:11:50|6627.3|6624.5|6627.3|6624.5|6628.8|6626|6627.3|6624.3|43
1620022320000|2021-05-03 06:12:00|||||||||2
1620022330000|2021-05-03 06:12:10|||||||||9
1620022350000|2021-05-03 06:12:30|6626.8|6624|6626.8|6624|6626.8|6624|6626.8|6624|1
1620022360000|2021-05-03 06:12:40|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|12
1620022370000|2021-05-03 06:12:50|6626.4|6623.6|6625.3|6622.5|6626.4|6623.6|6625.3|6622.5|11
1620022380000|2021-05-03 06:13:00|6624.3|6621.5|6625.2|6622.4|6625.2|6622.4|6624.3|6621.5|0
1620022390000|2021-05-03 06:13:10|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|0
1620022400000|2021-05-03 06:13:20|6626.2|6623.4|6627.2|6624.4|6627.2|6624.4|6626.2|6623.4|4
1620022410000|2021-05-03 06:13:30|||||||||2
1620022430000|2021-05-03 06:13:50|||||||||1
1620022440000|2021-05-03 06:14:00|6627.7|6624.9|6627.3|6624.5|6627.8|6625|6627.3|6624.5|1
1620022470000|2021-05-03 06:14:30|||||||||1
1620022480000|2021-05-03 06:14:40|6627.2|6624.4|6627.2|6624.4|6627.2|6624.4|6627.2|6624.4|0
1620022490000|2021-05-03 06:14:50|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|2
1620022500000|2021-05-03 06:15:00|6627.2|6624.4|6627.1|6624.3|6627.4|6624.4|6627.1|6623.4|1
1620022510000|2021-05-03 06:15:10|6627.2|6624.4|6626.8|6624|6627.2|6624.4|6626.8|6624|0
1620022530000|2021-05-03 06:15:30|6627.2|6624.4|6627.8|6625|6627.8|6625|6627.2|6624.4|1
1620022540000|2021-05-03 06:15:40|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|6627.3|6624.5|1
1620022550000|2021-05-03 06:15:50|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|1
1620022560000|2021-05-03 06:16:00|6625.8|6623|6623.3|6620.5|6625.8|6623|6623.3|6620.5|20
1620022570000|2021-05-03 06:16:10|||||||||1
1620022590000|2021-05-03 06:16:30|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|6624.3|6621.5|3
1620022600000|2021-05-03 06:16:40|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|1
1620022610000|2021-05-03 06:16:50|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|6623.2|6620.4|3
1620022620000|2021-05-03 06:17:00|||||||||1
1620022630000|2021-05-03 06:17:10|6622.8|6620|6622.3|6619.5|6622.8|6620|6622.3|6619.5|2
1620022670000|2021-05-03 06:17:50|6623.1|6620.3|6623.3|6620.5|6623.3|6620.5|6623.1|6620.3|2
1620022710000|2021-05-03 06:18:30|||||||||4
1620022730000|2021-05-03 06:18:50|6622.8|6620|6621.3|6618.5|6622.8|6620|6621.3|6618.5|3
1620022740000|2021-05-03 06:19:00|6620.8|6618|6621.2|6618.4|6621.2|6618.4|6620.8|6618|1
1620022750000|2021-05-03 06:19:10|6620.8|6618|6621.2|6618.4|6621.2|6618.4|6620.8|6618|0
1620022760000|2021-05-03 06:19:20|||||||||1
1620022770000|2021-05-03 06:19:30|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|5
1620022780000|2021-05-03 06:19:40|6622.8|6620|6622.8|6620|6622.8|6620|6622.8|6620|1
1620022790000|2021-05-03 06:19:50|6623.2|6620.4|6623.2|6620.4|6623.2|6620.4|6623.2|6620.4|2
1620022800000|2021-05-03 06:20:00|6622.8|6620|6622.2|6619.4|6623.2|6620.4|6622.2|6619.4|2
1620022830000|2021-05-03 06:20:30|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|6622.3|6619.5|0
1620022860000|2021-05-03 06:21:00|6622.2|6619.4|6622.8|6620|6622.8|6620|6622.2|6619.4|0
1620022870000|2021-05-03 06:21:10|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|3
1620022880000|2021-05-03 06:21:20|6620.3|6617.5|6621.2|6618.4|6621.2|6618.4|6620.3|6617.5|0
1620022900000|2021-05-03 06:21:40|6620.3|6617.5|6620.8|6618|6620.8|6618|6620.3|6617.5|1
1620022910000|2021-05-03 06:21:50|6620.3|6617.5|6620.3|6617.5|6620.8|6618|6620.3|6617.5|0
1620022950000|2021-05-03 06:22:30|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.2|6618.4|3
1620022960000|2021-05-03 06:22:40|6621.8|6619|6621.3|6618.5|6622.2|6619.4|6621.3|6618.5|2
1620022970000|2021-05-03 06:22:50|6622.3|6619.5|6622.8|6620|6622.8|6620|6622.3|6619.5|0
1620023000000|2021-05-03 06:23:20|||||||||1
1620023010000|2021-05-03 06:23:30|6623.2|6620.4|6622.8|6620|6623.2|6620.4|6622.8|6620|6
1620023020000|2021-05-03 06:23:40|6623.2|6620.4|6624.3|6621.5|6624.3|6621.5|6623.2|6620.4|32
1620023030000|2021-05-03 06:23:50|6623.8|6621|6623.8|6621|6623.8|6621|6623.8|6621|5
1620023040000|2021-05-03 06:24:00|||||||||1
1620023050000|2021-05-03 06:24:10|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|6623.7|6620.9|1
1620023060000|2021-05-03 06:24:20|6623.3|6620.5|6623.2|6620.4|6623.3|6620.5|6623.2|6620.4|2
1620023070000|2021-05-03 06:24:30|6623.7|6620.9|6625.2|6622.4|6625.2|6622.4|6623.3|6620.5|4
1620023080000|2021-05-03 06:24:40|6625.1|6622.3|6624.7|6621.9|6625.2|6622.4|6624.2|6621.4|7
1620023090000|2021-05-03 06:24:50|6625.2|6622.4|6624.7|6621.9|6625.2|6622.4|6624.7|6621.9|0
1620023100000|2021-05-03 06:25:00|6624.6|6621.8|6625.7|6622.9|6625.7|6622.9|6624.2|6621.4|22
1620023110000|2021-05-03 06:25:10|6625.2|6622.4|6625.2|6622.4|6625.2|6622.4|6625.2|6622.4|1
1620023140000|2021-05-03 06:25:40|6624.2|6621.4|6624.2|6621.4|6624.2|6621.4|6624.2|6621.4|7
1620023150000|2021-05-03 06:25:50|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|0
1620023160000|2021-05-03 06:26:00|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|2
1620023170000|2021-05-03 06:26:10|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|1
1620023180000|2021-05-03 06:26:20|||||||||1
1620023210000|2021-05-03 06:26:50|||||||||2
1620023220000|2021-05-03 06:27:00|||||||||1
1620023230000|2021-05-03 06:27:10|||||||||6
1620023240000|2021-05-03 06:27:20|6623.7|6620.9|6623.3|6620.5|6623.7|6620.9|6623.3|6620.5|3
1620023250000|2021-05-03 06:27:30|6623.2|6620.4|6623.3|6620.5|6623.3|6620.5|6623.2|6620.4|1
1620023260000|2021-05-03 06:27:40|6623.7|6620.9|6622.8|6620|6623.7|6620.9|6622.7|6619.9|8
1620023270000|2021-05-03 06:27:50|6622.7|6619.9|6622.7|6619.9|6622.9|6620.1|6622.7|6619.9|17
1620023280000|2021-05-03 06:28:00|6623.2|6620.4|6625.2|6622.4|6625.2|6622.4|6622.7|6619.9|13
1620023290000|2021-05-03 06:28:10|6624.8|6622|6624.7|6621.9|6625.2|6622.4|6624.7|6621.9|0
1620023300000|2021-05-03 06:28:20|6625.2|6622.4|6624.7|6621.9|6625.2|6622.4|6624.7|6621.9|0
1620023310000|2021-05-03 06:28:30|6625.2|6622.4|6625.2|6622.4|6625.2|6622.4|6625.2|6622.4|0
1620023320000|2021-05-03 06:28:40|6625.3|6622.5|6625.7|6622.9|6625.7|6622.9|6625.3|6622.5|1
1620023330000|2021-05-03 06:28:50|6625.2|6622.4|6625.2|6622.4|6625.7|6622.9|6624.7|6621.9|7
1620023340000|2021-05-03 06:29:00|6624.7|6621.9|6626.7|6623.9|6626.7|6623.9|6624.7|6621.9|7
1620023350000|2021-05-03 06:29:10|||||||||1
1620023370000|2021-05-03 06:29:30|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|1
1620023380000|2021-05-03 06:29:40|6625.8|6623|6626.2|6623.4|6626.7|6623.9|6625.8|6623|3
1620023390000|2021-05-03 06:29:50|6625.7|6622.9|6626.7|6623.9|6626.7|6623.9|6625.7|6622.9|1
1620023400000|2021-05-03 06:30:00|6626.2|6623.4|6626.7|6623.9|6626.7|6623.9|6626.2|6623.4|2
1620023420000|2021-05-03 06:30:20|6626.9|6624.1|6627.7|6624.9|6627.7|6624.9|6626.9|6624.1|1
1620023440000|2021-05-03 06:30:40|6626.7|6623.9|6626.2|6623.4|6626.7|6623.9|6626.2|6623.4|3
1620023450000|2021-05-03 06:30:50|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|1
1620023470000|2021-05-03 06:31:10|6626.8|6624|6627.2|6624.4|6627.2|6624.4|6626.8|6624|3
1620023490000|2021-05-03 06:31:30|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|0
1620023510000|2021-05-03 06:31:50|||||||||4
1620023530000|2021-05-03 06:32:10|6625.8|6623|6624.2|6621.4|6625.8|6623|6624.2|6621.4|12
1620023540000|2021-05-03 06:32:20|6625.2|6622.4|6625.7|6622.9|6625.7|6622.9|6625.2|6622.4|8
1620023550000|2021-05-03 06:32:30|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|0
1620023600000|2021-05-03 06:33:20|6625.7|6622.9|6626.2|6623.4|6626.2|6623.4|6625.7|6622.9|0
1620023610000|2021-05-03 06:33:30|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|0
1620023620000|2021-05-03 06:33:40|||||||||1
1620023630000|2021-05-03 06:33:50|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|1
1620023650000|2021-05-03 06:34:10|6626.7|6623.9|6627.2|6624.4|6627.2|6624.4|6626.7|6623.9|9
1620023660000|2021-05-03 06:34:20|6626.3|6623.5|6626.2|6623.4|6626.3|6623.5|6626.2|6623.4|3
1620023700000|2021-05-03 06:35:00|6625.7|6622.9|6625.7|6622.9|6626.3|6623.4|6625.7|6622.3|3
1620023720000|2021-05-03 06:35:20|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|2
1620023730000|2021-05-03 06:35:30|6625.2|6622.4|6624.7|6621.9|6625.2|6622.4|6624.7|6621.9|2
1620023740000|2021-05-03 06:35:40|6624.2|6621.4|6624.2|6621.4|6624.2|6621.4|6624.2|6621.4|4
1620023750000|2021-05-03 06:35:50|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|6624.7|6621.9|0
1620023760000|2021-05-03 06:36:00|||||||||3
1620023780000|2021-05-03 06:36:20|||||||||2
1620023790000|2021-05-03 06:36:30|6625.3|6622.5|6626.7|6623.9|6626.7|6623.9|6625.3|6622.5|5
1620023800000|2021-05-03 06:36:40|6627.2|6624.4|6626.7|6623.9|6627.2|6624.4|6626.7|6623.9|1
1620023810000|2021-05-03 06:36:50|6626.2|6623.4|6625.7|6622.9|6626.2|6623.4|6625.3|6622.5|3
1620023820000|2021-05-03 06:37:00|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|6625.3|6622.5|1
1620023830000|2021-05-03 06:37:10|6625.2|6622.4|6623.7|6620.9|6625.2|6622.4|6623.7|6620.9|4
1620023840000|2021-05-03 06:37:20|6623.2|6620.4|6623.7|6620.9|6623.7|6620.9|6623.2|6620.4|1
1620023850000|2021-05-03 06:37:30|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|6623.3|6620.5|0
1620023860000|2021-05-03 06:37:40|6622.9|6620.1|6621.2|6618.4|6622.9|6620.1|6621.2|6618.4|3
1620023870000|2021-05-03 06:37:50|6619.7|6616.9|6618.7|6615.9|6619.7|6616.9|6618.7|6615.9|11
1620023880000|2021-05-03 06:38:00|6619.2|6616.4|6620.7|6617.9|6620.7|6617.9|6619.2|6616.4|0
1620023890000|2021-05-03 06:38:10|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|0
1620023900000|2021-05-03 06:38:20|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|0
1620023910000|2021-05-03 06:38:30|6621.2|6618.4|6617.7|6614.9|6621.2|6618.4|6617.7|6614.9|56
1620023930000|2021-05-03 06:38:50|6618.7|6615.9|6619.2|6616.4|6619.2|6616.4|6618.7|6615.9|4
1620023940000|2021-05-03 06:39:00|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|6619.3|6616.5|0
1620023980000|2021-05-03 06:39:40|||||||||1
1620023990000|2021-05-03 06:39:50|||||||||1
1620024000000|2021-05-03 06:40:00|6619.8|6617|6620.2|6617.4|6620.2|6617.4|6619.8|6617|7
1620024010000|2021-05-03 06:40:10|6619.8|6617|6619.7|6616.9|6619.8|6617|6619.7|6616.9|0
1620024030000|2021-05-03 06:40:30|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|5
1620024050000|2021-05-03 06:40:50|||||||||6
1620024060000|2021-05-03 06:41:00|6617.8|6615|6617.7|6614.9|6618.2|6615.4|6617.7|6614.9|1
1620024070000|2021-05-03 06:41:10|6618.2|6615.4|6615.7|6612.9|6618.2|6615.4|6615.7|6612.9|5
1620024090000|2021-05-03 06:41:30|6614.2|6611.4|6615.7|6612.9|6615.7|6612.9|6613.7|6610.9|46
1620024100000|2021-05-03 06:41:40|||||||||4
1620024120000|2021-05-03 06:42:00|6616.7|6613.9|6617.7|6614.9|6617.7|6614.9|6616.7|6613.9|6
1620024130000|2021-05-03 06:42:10|||||||||4
1620024140000|2021-05-03 06:42:20|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|2
1620024150000|2021-05-03 06:42:30|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|4
1620024170000|2021-05-03 06:42:50|6617.3|6614.5|6620.2|6617.4|6620.2|6617.4|6617.3|6614.5|20
1620024180000|2021-05-03 06:43:00|6619.7|6616.9|6618.3|6615.5|6619.7|6616.9|6618.3|6615.5|15
1620024190000|2021-05-03 06:43:10|6618.7|6615.9|6618.3|6615.5|6618.7|6615.9|6618.3|6615.5|0
1620024240000|2021-05-03 06:44:00|6617.9|6615.1|6617.3|6614.5|6617.9|6615.1|6616.8|6614|1
1620024250000|2021-05-03 06:44:10|6616.8|6614|6614.2|6611.4|6616.8|6614|6614.2|6611.4|81
1620024260000|2021-05-03 06:44:20|6614.6|6611.8|6615.4|6612.6|6615.7|6612.9|6614.6|6611.8|4
1620024270000|2021-05-03 06:44:30|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|6615.3|6612.5|1
1620024280000|2021-05-03 06:44:40|6616.7|6613.9|6615.3|6612.5|6616.7|6613.9|6615.3|6612.5|5
1620024290000|2021-05-03 06:44:50|6616.2|6613.4|6615.7|6612.9|6616.2|6613.4|6615.7|6612.9|0
1620024300000|2021-05-03 06:45:00|6616.2|6613.4|6616.1|6613.3|6616.2|6613.4|6615.7|6612.9|0
1620024310000|2021-05-03 06:45:10|6615.7|6612.9|6618.1|6615.3|6618.2|6615.4|6615.7|6612.9|2
1620024320000|2021-05-03 06:45:20|6618.6|6615.8|6619.1|6616.3|6619.1|6616.3|6618.6|6615.8|0
1620024340000|2021-05-03 06:45:40|6619.2|6616.4|6618.7|6615.9|6619.2|6616.4|6618.7|6615.9|3
1620024350000|2021-05-03 06:45:50|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|0
1620024360000|2021-05-03 06:46:00|6618.7|6615.9|6618.1|6615.3|6618.7|6615.9|6617.5|6614.7|2
1620024370000|2021-05-03 06:46:10|6618.7|6615.9|6621.7|6618.9|6622.6|6619.8|6618.7|6615.9|17
1620024380000|2021-05-03 06:46:20|6622.1|6619.3|6623.2|6620.4|6624.1|6621.3|6622.1|6619.3|8
1620024400000|2021-05-03 06:46:40|6623.7|6620.9|6624.1|6621.3|6624.1|6621.3|6623.1|6620.3|1
1620024410000|2021-05-03 06:46:50|6623.2|6620.4|6624.1|6621.3|6624.1|6621.3|6623.2|6620.4|0
1620024420000|2021-05-03 06:47:00|6623.7|6620.9|6623.1|6620.3|6623.7|6620.9|6623.1|6620.3|2
1620024440000|2021-05-03 06:47:20|6622.7|6619.9|6622.6|6619.8|6622.7|6619.9|6622.6|6619.8|0
1620024450000|2021-05-03 06:47:30|6623.5|6620.7|6623.7|6620.9|6623.7|6620.9|6623.5|6620.7|0
1620024460000|2021-05-03 06:47:40|6623.1|6620.3|6622.7|6619.9|6623.1|6620.3|6622.2|6619.4|3
1620024470000|2021-05-03 06:47:50|6623.1|6620.3|6623.1|6620.3|6623.1|6620.3|6623.1|6620.3|0
1620024480000|2021-05-03 06:48:00|6623.2|6620.4|6623.1|6620.3|6623.2|6620.4|6622.7|6619.9|0
1620024490000|2021-05-03 06:48:10|6623.6|6620.8|6623.7|6620.9|6623.7|6620.9|6623.6|6620.8|0
1620024500000|2021-05-03 06:48:20|6624.1|6621.3|6624.7|6621.9|6624.7|6621.9|6624.1|6621.3|13
1620024510000|2021-05-03 06:48:30|6625.1|6622.3|6625.1|6622.3|6625.1|6622.3|6624.7|6621.9|0
1620024520000|2021-05-03 06:48:40|6624.7|6621.9|6625.1|6622.3|6625.6|6622.8|6624.7|6621.9|9
1620024530000|2021-05-03 06:48:50|6624.7|6621.9|6624.7|6621.9|6625.1|6622.3|6624.7|6621.9|0
1620024540000|2021-05-03 06:49:00|6625.1|6622.3|6625.6|6622.8|6625.6|6622.8|6625.1|6622.3|2
1620024550000|2021-05-03 06:49:10|||||||||1
1620024570000|2021-05-03 06:49:30|6626.2|6623.4|6626.6|6623.8|6626.6|6623.8|6626.2|6623.4|2
1620024580000|2021-05-03 06:49:40|6627.6|6624.8|6627.7|6624.9|6628.1|6625.3|6627.2|6624.4|3
1620024590000|2021-05-03 06:49:50|6628.6|6625.8|6629.1|6626.3|6629.1|6626.3|6628.6|6625.8|1
1620024600000|2021-05-03 06:50:00|6629.6|6626.8|6628.6|6625.8|6629.6|6626.8|6628.6|6625.8|4
1620024620000|2021-05-03 06:50:20|6628.9|6626.1|6629.7|6626.9|6629.7|6626.9|6628.6|6625.8|246
1620024630000|2021-05-03 06:50:30|6630.1|6627.3|6630.1|6627.3|6630.2|6627.4|6629.6|6626.8|3
1620024640000|2021-05-03 06:50:40|6629.3|6626.5|6629.3|6626.5|6629.3|6626.5|6628.9|6626.1|11
1620024660000|2021-05-03 06:51:00|6629.2|6626.4|6630.1|6627.3|6630.1|6627.3|6629.2|6626.4|0
1620024670000|2021-05-03 06:51:10|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|6630.2|6627.4|0
1620024680000|2021-05-03 06:51:20|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|6630.7|6627.9|4
1620024700000|2021-05-03 06:51:40|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|6631.2|6628.4|12
1620024720000|2021-05-03 06:52:00|6631.1|6628.3|6631.1|6628.3|6631.1|6628.3|6630.7|6627.9|5
1620024730000|2021-05-03 06:52:10|6630.7|6627.9|6631.3|6628.5|6631.7|6628.9|6630.7|6627.9|11
1620024740000|2021-05-03 06:52:20|6630.8|6628|6631.1|6628.3|6631.1|6628.3|6630.7|6627.9|1
1620024760000|2021-05-03 06:52:40|6631.6|6628.8|6631.7|6628.9|6631.7|6628.9|6631.6|6628.8|0
1620024780000|2021-05-03 06:53:00|||||||||1
1620024790000|2021-05-03 06:53:10|6632.1|6629.3|6632.7|6629.9|6632.7|6629.9|6632.1|6629.3|1
1620024820000|2021-05-03 06:53:40|6634.1|6631.3|6634.3|6631.5|6635.2|6632.4|6634.1|6631.3|6
1620024830000|2021-05-03 06:53:50|6634.7|6631.9|6634.7|6631.9|6634.7|6631.9|6634.7|6631.9|0
1620024840000|2021-05-03 06:54:00|6634.6|6631.8|6635.1|6632.3|6635.1|6632.3|6634.6|6631.8|3
1620024850000|2021-05-03 06:54:10|6635.6|6632.8|6635.7|6632.9|6635.7|6632.9|6635.6|6632.8|0
1620024860000|2021-05-03 06:54:20|6635.6|6632.8|6636.1|6633.3|6636.7|6633.9|6635.6|6632.8|10
1620024870000|2021-05-03 06:54:30|6635.7|6632.9|6636.1|6633.3|6636.1|6633.3|6635.7|6632.9|1
1620024880000|2021-05-03 06:54:40|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|24
1620024890000|2021-05-03 06:54:50|6637.6|6634.8|6636.2|6633.4|6637.6|6634.8|6636.2|6633.4|33
1620024900000|2021-05-03 06:55:00|6636.1|6633.3|6637.7|6634.9|6637.7|6634.9|6636.1|6633.3|3
1620024910000|2021-05-03 06:55:10|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|1
1620024920000|2021-05-03 06:55:20|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|1
1620024930000|2021-05-03 06:55:30|||||||||4
1620024940000|2021-05-03 06:55:40|6638.1|6635.3|6637.7|6634.9|6638.1|6635.3|6637.7|6634.9|18
1620024950000|2021-05-03 06:55:50|6638.1|6635.3|6639.1|6636.3|6639.1|6636.3|6637.3|6634.5|6
1620024960000|2021-05-03 06:56:00|6638.7|6635.9|6639.1|6636.3|6639.7|6636.9|6638.7|6635.9|23
1620024980000|2021-05-03 06:56:20|6638.7|6635.9|6637.7|6634.9|6638.7|6635.9|6637.7|6634.9|5
1620024990000|2021-05-03 06:56:30|6638.1|6635.3|6637.1|6634.3|6638.1|6635.3|6637.1|6634.3|3
1620025000000|2021-05-03 06:56:40|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|3
1620025010000|2021-05-03 06:56:50|6635.9|6633.1|6635.6|6632.8|6637.2|6634.4|6635.6|6632.8|34
1620025020000|2021-05-03 06:57:00|6635.7|6632.9|6631.7|6628.9|6636.1|6633.3|6631.7|6628.9|99
1620025030000|2021-05-03 06:57:10|6632.6|6629.8|6633.1|6630.3|6633.2|6630.4|6632.6|6629.8|12
1620025040000|2021-05-03 06:57:20|||||||||1
1620025050000|2021-05-03 06:57:30|6632.7|6629.9|6632.3|6629.5|6632.7|6629.9|6632.3|6629.5|1
1620025060000|2021-05-03 06:57:40|6631.8|6629|6631.9|6629.1|6632.3|6629.5|6631.8|6629|0
1620025070000|2021-05-03 06:57:50|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6631.9|6629.1|50
1620025080000|2021-05-03 06:58:00|6631.8|6629|6632.1|6629.3|6632.1|6629.3|6630.7|6627.9|13
1620025090000|2021-05-03 06:58:10|6631.7|6628.9|6633.1|6630.3|6633.1|6630.3|6631.7|6628.9|3
1620025110000|2021-05-03 06:58:30|6632.7|6629.9|6631.7|6628.9|6632.7|6629.9|6631.7|6628.9|2
1620025140000|2021-05-03 06:59:00|6632.1|6629.3|6633.1|6630.3|6633.1|6630.3|6632.1|6629.3|2
1620025170000|2021-05-03 06:59:30|6633.3|6630.5|6633.7|6630.9|6633.7|6630.9|6633.3|6630.5|1
1620025180000|2021-05-03 06:59:40|6633.1|6630.3|6632.3|6629.5|6633.1|6630.3|6632.3|6629.5|5
1620025190000|2021-05-03 06:59:50|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|6631.7|6628.9|17
1620025200000|2021-05-03 07:00:00|6630.7|6627.9|6630.3|6627.5|6630.7|6627.9|6629.8|6627|8
1620025210000|2021-05-03 07:00:10|6630.2|6627.4|6627.7|6624.9|6630.2|6627.4|6626.8|6624|14
1620025220000|2021-05-03 07:00:20|6628.2|6625.4|6628.6|6625.8|6628.6|6625.8|6628.2|6625.4|7
1620025230000|2021-05-03 07:00:30|6628.7|6625.9|6629.7|6626.9|6629.7|6626.9|6628.1|6625.3|11
1620025240000|2021-05-03 07:00:40|6630.1|6627.3|6633.7|6630.9|6634.1|6631.3|6630.1|6627.3|18
1620025250000|2021-05-03 07:00:50|6633.1|6630.3|6633.2|6630.4|6633.2|6630.4|6632.2|6629.4|13
1620025260000|2021-05-03 07:01:00|6633.1|6630.3|6633.1|6630.3|6633.1|6630.3|6631.7|6628.9|11
1620025270000|2021-05-03 07:01:10|6633.7|6630.9|6630.7|6627.9|6633.7|6630.9|6630.3|6627.5|22
1620025280000|2021-05-03 07:01:20|6630.2|6627.4|6629.7|6626.9|6630.7|6627.9|6629.7|6626.9|4
1620025290000|2021-05-03 07:01:30|6630.1|6627.3|6629.7|6626.9|6630.1|6627.3|6629.7|6626.9|1
1620025300000|2021-05-03 07:01:40|6629.6|6626.8|6628.7|6625.9|6629.6|6626.8|6628.3|6625.5|2
1620025310000|2021-05-03 07:01:50|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|9
1620025320000|2021-05-03 07:02:00|6629.8|6627|6630.2|6627.4|6630.7|6627.9|6629.8|6627|9
1620025330000|2021-05-03 07:02:10|6629.7|6626.9|6627.7|6624.9|6629.7|6626.9|6627.7|6624.9|0
1620025340000|2021-05-03 07:02:20|6628.2|6625.4|6627.6|6624.8|6628.2|6625.4|6627.6|6624.8|2
1620025350000|2021-05-03 07:02:30|6626.7|6623.9|6626.3|6623.5|6626.7|6623.9|6624.7|6621.9|33
1620025360000|2021-05-03 07:02:40|6626.7|6623.9|6627.8|6625|6628.7|6625.9|6626.3|6623.5|45
1620025370000|2021-05-03 07:02:50|6627.7|6624.9|6627.7|6624.9|6628.3|6625.5|6627.7|6624.9|14
1620025380000|2021-05-03 07:03:00|6626.7|6623.9|6627.8|6625|6627.8|6625|6626.7|6623.9|24
1620025390000|2021-05-03 07:03:10|6627.7|6624.9|6627.7|6624.9|6628.7|6625.9|6627.7|6624.9|10
1620025400000|2021-05-03 07:03:20|6628.1|6625.3|6628.2|6625.4|6628.6|6625.8|6627.7|6624.9|7
1620025410000|2021-05-03 07:03:30|6628.3|6625.5|6625.4|6622.6|6628.7|6625.9|6623.8|6621|644
1620025420000|2021-05-03 07:03:40|6625.3|6622.5|6624.9|6622.1|6625.3|6622.5|6624.9|6622.1|3
1620025430000|2021-05-03 07:03:50|6623.9|6621.1|6622.9|6620.1|6623.9|6621.1|6621.9|6619.1|26
1620025440000|2021-05-03 07:04:00|6621.9|6619.1|6621.9|6619.1|6622.4|6619.6|6621.9|6619.1|21
1620025450000|2021-05-03 07:04:10|6620.8|6618|6620.9|6618.1|6620.9|6618.1|6620.4|6617.6|20
1620025460000|2021-05-03 07:04:20|||||||||2
1620025470000|2021-05-03 07:04:30|6619.4|6616.6|6618.4|6615.6|6619.4|6616.6|6617.9|6615.1|15
1620025480000|2021-05-03 07:04:40|6617.9|6615.1|6619.3|6616.5|6619.4|6616.6|6617.9|6615.1|11
1620025490000|2021-05-03 07:04:50|6619.9|6617.1|6619.4|6616.6|6619.9|6617.1|6618.9|6616.1|10
1620025500000|2021-05-03 07:05:00|6618.9|6616.1|6615.9|6613.1|6619.3|6616.5|6615.9|6613.1|19
1620025510000|2021-05-03 07:05:10|6616.3|6613.5|6616.9|6614.1|6616.9|6614.1|6615.9|6613.1|9
1620025520000|2021-05-03 07:05:20|6616.8|6614|6613.9|6611.1|6616.8|6614|6613.3|6610.5|75
1620025530000|2021-05-03 07:05:30|6613.8|6611|6608.9|6606.1|6613.8|6611|6608.9|6606.1|35
1620025540000|2021-05-03 07:05:40|6608.4|6605.6|6610.9|6608.1|6611.4|6608.6|6608.4|6605.6|91
1620025550000|2021-05-03 07:05:50|6609.9|6607.1|6608.5|6605.7|6609.9|6607.1|6608.5|6605.7|21
1620025560000|2021-05-03 07:06:00|6608.4|6605.6|6607.3|6604.5|6608.9|6606.1|6604.9|6602.1|165
1620025570000|2021-05-03 07:06:10|6607.9|6605.1|6607.9|6605.1|6609.3|6606.5|6607.9|6605.1|14
1620025580000|2021-05-03 07:06:20|6608.3|6605.5|6608.9|6606.1|6609.3|6606.5|6608.3|6605.5|3
1620025590000|2021-05-03 07:06:30|6609.3|6606.5|6608.9|6606.1|6609.9|6607.1|6608.9|6606.1|29
1620025600000|2021-05-03 07:06:40|6608|6605.2|6607.4|6604.6|6608|6605.2|6607.4|6604.6|7
1620025610000|2021-05-03 07:06:50|6607.3|6604.5|6607.9|6605.1|6608.4|6605.6|6607.3|6604.5|10
1620025620000|2021-05-03 07:07:00|6608.4|6605.6|6608.9|6606.1|6608.9|6606.1|6608.4|6605.6|5
1620025630000|2021-05-03 07:07:10|6608|6605.2|6608.9|6606.1|6608.9|6606.1|6607.9|6605.1|3
1620025640000|2021-05-03 07:07:20|6609.4|6606.6|6611.9|6609.1|6613.4|6610.6|6609.4|6606.6|26
1620025650000|2021-05-03 07:07:30|6612.8|6610|6611.9|6609.1|6612.8|6610|6611.9|6609.1|2
1620025660000|2021-05-03 07:07:40|6611.4|6608.6|6613.9|6611.1|6614.3|6611.5|6611.4|6608.6|9
1620025670000|2021-05-03 07:07:50|6614.3|6611.5|6614.9|6612.1|6615.3|6612.5|6614.3|6611.5|5
1620025680000|2021-05-03 07:08:00|6614.4|6611.6|6614.3|6611.5|6614.8|6612|6613|6610.2|8
1620025690000|2021-05-03 07:08:10|6613.9|6611.1|6614.3|6611.5|6614.3|6611.5|6613.9|6611.1|0
1620025700000|2021-05-03 07:08:20|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|6614.9|6612.1|1
1620025710000|2021-05-03 07:08:30|6614.4|6611.6|6614.3|6611.5|6614.9|6612.1|6614.3|6611.5|2
1620025720000|2021-05-03 07:08:40|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|6613.4|6610.6|1
1620025730000|2021-05-03 07:08:50|6614.4|6611.6|6615.8|6613|6615.8|6613|6614.4|6611.6|11
1620025740000|2021-05-03 07:09:00|6615.9|6613.1|6621.4|6618.6|6623.3|6620.5|6615.9|6613.1|49
1620025750000|2021-05-03 07:09:10|6621.9|6619.1|6621.3|6618.5|6621.9|6619.1|6621.3|6618.5|5
1620025760000|2021-05-03 07:09:20|6620.9|6618.1|6623.9|6621.1|6624.2|6621.4|6620.9|6618.1|17
1620025770000|2021-05-03 07:09:30|6624.3|6621.5|6625.3|6622.5|6625.3|6622.5|6623.4|6620.6|1
1620025780000|2021-05-03 07:09:40|6624.8|6622|6626.4|6623.6|6627.3|6624.5|6624.3|6621.5|3
1620025790000|2021-05-03 07:09:50|6626.3|6623.5|6626.2|6623.4|6626.3|6623.5|6625.8|6623|5
1620025800000|2021-05-03 07:10:00|6626.3|6623.5|6625.8|6623|6626.3|6623.5|6625.8|6623|3
1620025810000|2021-05-03 07:10:10|6624.9|6622.1|6627.9|6625.1|6627.9|6625.1|6624.4|6621.6|22
1620025820000|2021-05-03 07:10:20|6627.8|6625|6628.9|6626.1|6629.3|6626.5|6627.4|6624.6|9
1620025830000|2021-05-03 07:10:30|6628.4|6625.6|6628.4|6625.6|6629.3|6626.5|6627.9|6625.1|18
1620025840000|2021-05-03 07:10:40|6627.9|6625.1|6626.4|6623.6|6628.3|6625.5|6626.4|6623.6|1
1620025850000|2021-05-03 07:10:50|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|6624.6|6621.8|115
1620025860000|2021-05-03 07:11:00|6625.7|6622.9|6624.4|6621.6|6625.9|6623.1|6623.9|6621.1|25
1620025870000|2021-05-03 07:11:10|6624.2|6621.4|6623.4|6620.6|6624.2|6621.4|6622.9|6620.1|109
1620025880000|2021-05-03 07:11:20|6622|6619.2|6622.4|6619.6|6622.4|6619.6|6622|6619.2|101
1620025890000|2021-05-03 07:11:30|6622.9|6620.1|6623.9|6621.1|6623.9|6621.1|6622.9|6620.1|12
1620025900000|2021-05-03 07:11:40|6624.4|6621.6|6623.9|6621.1|6624.4|6621.6|6623.9|6621.1|4
1620025910000|2021-05-03 07:11:50|6623.4|6620.6|6623|6620.2|6623.4|6620.6|6622.6|6619.8|18
1620025920000|2021-05-03 07:12:00|6622.5|6619.7|6622.9|6620.1|6622.9|6620.1|6622.5|6619.7|0
1620025930000|2021-05-03 07:12:10|6623|6620.2|6621.4|6618.6|6623|6620.2|6621|6618.2|11
1620025950000|2021-05-03 07:12:30|6621|6618.2|6621|6618.2|6621|6618.2|6621|6618.2|0
1620025960000|2021-05-03 07:12:40|6621.4|6618.6|6621|6618.2|6621.5|6618.7|6621|6618.2|2
1620025970000|2021-05-03 07:12:50|6621.4|6618.6|6621.4|6618.6|6621.4|6618.6|6621|6618.2|4
1620025980000|2021-05-03 07:13:00|6621.8|6619|6621.9|6619.1|6621.9|6619.1|6621.8|6619|1
1620025990000|2021-05-03 07:13:10|6622.9|6620.1|6624.9|6622.1|6624.9|6622.1|6622.9|6620.1|8
1620026000000|2021-05-03 07:13:20|6625.9|6623.1|6626|6623.2|6626.4|6623.6|6625.9|6623.1|4
1620026010000|2021-05-03 07:13:30|6626.9|6624.1|6627.9|6625.1|6627.9|6625.1|6626.9|6624.1|2
1620026020000|2021-05-03 07:13:40|6629|6626.2|6628.9|6626.1|6629.4|6626.6|6628|6625.2|18
1620026030000|2021-05-03 07:13:50|6629.8|6627|6630.3|6627.5|6631.8|6629|6629.8|6627|101
1620026040000|2021-05-03 07:14:00|6629.9|6627.1|6632.3|6629.5|6632.3|6629.5|6629.8|6627|14
1620026050000|2021-05-03 07:14:10|6632.7|6629.9|6629.8|6627|6632.8|6630|6628|6625.2|36
1620026060000|2021-05-03 07:14:20|6630.3|6627.5|6630.8|6628|6631.8|6629|6630.3|6627.5|2
1620026070000|2021-05-03 07:14:30|6630.4|6627.6|6629.8|6627|6630.4|6627.6|6629.8|6627|1
1620026080000|2021-05-03 07:14:40|6630.3|6627.5|6629.8|6627|6630.8|6628|6629.8|6627|2
1620026090000|2021-05-03 07:14:50|6629.4|6626.6|6629.8|6627|6629.8|6627|6629.4|6626.6|4
1620026100000|2021-05-03 07:15:00|6629.4|6626.6|6629.8|6627|6629.8|6627|6629.4|6626.6|1
1620026110000|2021-05-03 07:15:10|6630.3|6627.5|6632.3|6629.5|6632.8|6630|6630.3|6627.5|19
1620026120000|2021-05-03 07:15:20|6631.8|6629|6631.8|6629|6632.3|6629.5|6631.8|6629|6
1620026130000|2021-05-03 07:15:30|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6631.8|6629|0
1620026140000|2021-05-03 07:15:40|6632.8|6630|6633.3|6630.5|6633.8|6631|6632.4|6629.6|1
1620026150000|2021-05-03 07:15:50|6632.8|6630|6633.8|6631|6634.3|6631.5|6632.8|6630|3
1620026160000|2021-05-03 07:16:00|6633.3|6630.5|6632.8|6630|6633.3|6630.5|6632.8|6630|6
1620026170000|2021-05-03 07:16:10|6633.3|6630.5|6633.3|6630.5|6633.8|6631|6632.8|6630|4
1620026180000|2021-05-03 07:16:20|6632.8|6630|6632.8|6630|6632.8|6630|6632.8|6630|6
1620026190000|2021-05-03 07:16:30|6632|6629.2|6632.3|6629.5|6632.7|6629.9|6631.4|6628.6|15
1620026200000|2021-05-03 07:16:40|6631.8|6629|6632.3|6629.5|6632.3|6629.5|6631.8|6629|0
1620026210000|2021-05-03 07:16:50|6632.7|6629.9|6633.8|6631|6634.3|6631.5|6632.3|6629.5|13
1620026220000|2021-05-03 07:17:00|6634.3|6631.5|6634.8|6632|6634.8|6632|6633.3|6630.5|11
1620026230000|2021-05-03 07:17:10|6635.3|6632.5|6638.8|6636|6640.8|6638|6635.3|6632.5|77
1620026240000|2021-05-03 07:17:20|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|6637.8|6635|5
1620026250000|2021-05-03 07:17:30|6637.8|6635|6638.8|6636|6638.8|6636|6637.8|6635|78
1620026260000|2021-05-03 07:17:40|6639.7|6636.9|6638.8|6636|6639.7|6636.9|6638.8|6636|8
1620026270000|2021-05-03 07:17:50|6639.3|6636.5|6639.3|6636.5|6639.8|6637|6638.8|6636|14
1620026280000|2021-05-03 07:18:00|6638.8|6636|6638.8|6636|6639.3|6636.5|6638.8|6636|0
1620026290000|2021-05-03 07:18:10|6639.3|6636.5|6638.8|6636|6639.3|6636.5|6638.8|6636|4
1620026300000|2021-05-03 07:18:20|6637.8|6635|6638.3|6635.5|6638.8|6636|6636.8|6634|33
1620026310000|2021-05-03 07:18:30|6637.8|6635|6637.8|6635|6637.8|6635|6637.4|6634.6|0
1620026320000|2021-05-03 07:18:40|6638.8|6636|6638.3|6635.5|6638.8|6636|6638.3|6635.5|2
1620026330000|2021-05-03 07:18:50|6638.8|6636|6642.3|6639.5|6642.8|6640|6638.8|6636|23
1620026340000|2021-05-03 07:19:00|6641.8|6639|6641.3|6638.5|6641.8|6639|6640.4|6637.6|6
1620026350000|2021-05-03 07:19:10|6641.8|6639|6640.8|6638|6641.8|6639|6640.8|6638|0
1620026360000|2021-05-03 07:19:20|6641.3|6638.5|6642.3|6639.5|6642.3|6639.5|6641.3|6638.5|4
1620026370000|2021-05-03 07:19:30|6641.8|6639|6642.3|6639.5|6642.3|6639.5|6641.8|6639|2
1620026380000|2021-05-03 07:19:40|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|0
1620026390000|2021-05-03 07:19:50|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6641.8|6639|1
1620026400000|2021-05-03 07:20:00|6642.7|6639.9|6642.8|6640|6642.8|6640|6642.3|6639.5|3
1620026410000|2021-05-03 07:20:10|6641.8|6639|6642.3|6639.5|6642.3|6639.5|6641.8|6639|4
1620026420000|2021-05-03 07:20:20|6641.8|6639|6642.3|6639.5|6642.3|6639.5|6641.8|6639|0
1620026430000|2021-05-03 07:20:30|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|0
1620026440000|2021-05-03 07:20:40|6642.2|6639.4|6643.8|6641|6643.8|6641|6641.8|6639|2
1620026450000|2021-05-03 07:20:50|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|10
1620026460000|2021-05-03 07:21:00|6643.8|6641|6644.8|6642|6645.8|6643|6643.8|6641|30
1620026490000|2021-05-03 07:21:30|6645.3|6642.5|6644.8|6642|6645.3|6642.5|6644.8|6642|2
1620026500000|2021-05-03 07:21:40|6644.3|6641.5|6644.3|6641.5|6644.8|6642|6644.3|6641.5|7
1620026510000|2021-05-03 07:21:50|6643.8|6641|6643.8|6641|6644.3|6641.5|6643.8|6641|4
1620026520000|2021-05-03 07:22:00|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.8|6641|3
1620026530000|2021-05-03 07:22:10|6643.9|6641.1|6647.8|6645|6648.3|6645.5|6643.9|6641.1|33
1620026540000|2021-05-03 07:22:20|6648.3|6645.5|6648.3|6645.5|6648.8|6646|6648.3|6645.5|5
1620026550000|2021-05-03 07:22:30|6648.7|6645.9|6649.3|6646.5|6649.3|6646.5|6648.7|6645.9|36
1620026560000|2021-05-03 07:22:40|6649.7|6646.9|6650.3|6647.5|6652.3|6649.5|6649.7|6646.9|63
1620026570000|2021-05-03 07:22:50|6651.6|6648.8|6652.1|6649.3|6652.1|6649.3|6651.3|6648.5|25
1620026580000|2021-05-03 07:23:00|6652.3|6649.5|6651.7|6648.9|6652.7|6649.9|6650.8|6648|12
1620026590000|2021-05-03 07:23:10|6650.8|6648|6651.2|6648.4|6651.2|6648.4|6650.7|6647.9|2
1620026600000|2021-05-03 07:23:20|6650.7|6647.9|6650.7|6647.9|6651.1|6648.3|6650.7|6647.9|0
1620026610000|2021-05-03 07:23:30|6649.4|6646.6|6649.2|6646.4|6649.4|6646.6|6647.3|6644.5|28
1620026620000|2021-05-03 07:23:40|6649.6|6646.8|6650.3|6647.5|6650.7|6647.9|6649.3|6646.5|3
1620026630000|2021-05-03 07:23:50|6650.7|6647.9|6650.3|6647.5|6650.7|6647.9|6650.3|6647.5|0
1620026640000|2021-05-03 07:24:00|6650.7|6647.9|6652.7|6649.9|6652.7|6649.9|6650.7|6647.9|19
1620026650000|2021-05-03 07:24:10|6652.3|6649.5|6652.3|6649.5|6653.7|6650.9|6650.8|6648|163
1620026660000|2021-05-03 07:24:20|6651.8|6649|6652.7|6649.9|6652.7|6649.9|6651.8|6649|2
1620026670000|2021-05-03 07:24:30|6652.3|6649.5|6651.8|6649|6652.3|6649.5|6651.7|6648.9|3
1620026680000|2021-05-03 07:24:40|6653.6|6650.8|6653.7|6650.9|6653.7|6650.9|6652.8|6650|3
1620026690000|2021-05-03 07:24:50|6654.2|6651.4|6654.3|6651.5|6654.7|6651.9|6654.2|6651.4|0
1620026700000|2021-05-03 07:25:00|6653.8|6651|6655.8|6653|6658.3|6655|6653.8|6651|90
1620026710000|2021-05-03 07:25:10|6656.3|6653.5|6655.9|6653.1|6656.8|6654|6655.8|6653|14
1620026720000|2021-05-03 07:25:20|6654.8|6652|6654.8|6652|6655.8|6653|6654.8|6652|6
1620026730000|2021-05-03 07:25:30|6655.3|6652.5|6654.8|6652|6655.8|6653|6654.8|6652|3
1620026740000|2021-05-03 07:25:40|6655.8|6653|6656.8|6654|6656.8|6654|6654.8|6652|26
1620026750000|2021-05-03 07:25:50|6656.4|6653.6|6654.3|6651.5|6657.3|6654.5|6654.3|6651.5|19
1620026760000|2021-05-03 07:26:00|6653.9|6651.1|6654.3|6651.5|6654.3|6651.5|6653.8|6651|3
1620026770000|2021-05-03 07:26:10|6653.8|6651|6654.3|6651.5|6654.3|6651.5|6653.8|6651|2
1620026780000|2021-05-03 07:26:20|6654.8|6652|6653.8|6651|6655.3|6652.5|6653.8|6651|3
1620026790000|2021-05-03 07:26:30|6652.8|6650|6652.8|6650|6653.4|6650.6|6652.4|6649.6|20
1620026800000|2021-05-03 07:26:40|6653.3|6650.5|6653.8|6651|6653.8|6651|6653.3|6650.5|6
1620026810000|2021-05-03 07:26:50|6655.8|6653|6656.3|6653.5|6656.3|6653.5|6655.8|6653|10
1620026820000|2021-05-03 07:27:00|6656.8|6654|6656.8|6654|6656.8|6654|6655.8|6653|2
1620026830000|2021-05-03 07:27:10|6656.3|6653.5|6656.4|6653.6|6656.8|6654|6656.3|6653.5|6
1620026840000|2021-05-03 07:27:20|6655.8|6653|6655.8|6653|6655.8|6653|6655.8|6653|0
1620026850000|2021-05-03 07:27:30|6655|6652.2|6654.8|6652|6655|6652.2|6654.8|6652|7
1620026860000|2021-05-03 07:27:40|6655.3|6652.5|6655.3|6652.5|6656.8|6654|6655.3|6652.5|3
1620026870000|2021-05-03 07:27:50|6654.8|6652|6655.3|6652.5|6655.8|6653|6654.8|6652|0
1620026880000|2021-05-03 07:28:00|6655.7|6652.9|6656.3|6653.5|6656.8|6654|6655.3|6652.5|16
1620026890000|2021-05-03 07:28:10|6655.8|6653|6654.8|6652|6655.8|6653|6654.8|6652|3
1620026900000|2021-05-03 07:28:20|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|9
1620026910000|2021-05-03 07:28:30|6653.8|6651|6654.3|6651.5|6654.3|6651.5|6653.3|6650.5|5
1620026920000|2021-05-03 07:28:40|6653.8|6651|6654.3|6651.5|6654.3|6651.5|6653.8|6651|0
1620026930000|2021-05-03 07:28:50|6653.8|6651|6653.3|6650.5|6653.8|6651|6653.3|6650.5|0
1620026940000|2021-05-03 07:29:00|6653.8|6651|6654.8|6652|6655.8|6653|6652.8|6650|7
1620026950000|2021-05-03 07:29:10|6655.3|6652.5|6655.8|6653|6656.3|6653.5|6655.3|6652.5|3
1620026960000|2021-05-03 07:29:20|6655.4|6652.6|6655.3|6652.5|6655.4|6652.6|6654.8|6652|10
1620026970000|2021-05-03 07:29:30|6654.8|6652|6660.4|6657.6|6660.8|6658|6654.8|6652|74
1620026980000|2021-05-03 07:29:40|6660.8|6658|6662.3|6659.5|6663.8|6661|6660.8|6658|48
1620026990000|2021-05-03 07:29:50|6661.8|6659|6660.8|6658|6662.8|6660|6660.4|6657.6|11
1620027000000|2021-05-03 07:30:00|6661.3|6658.5|6662.8|6660|6662.8|6660|6661.3|6658.5|33
1620027010000|2021-05-03 07:30:10|6662.4|6659.6|6662.3|6659.5|6662.4|6659.6|6661.8|6659|17
1620027020000|2021-05-03 07:30:20|6661.8|6659|6661.3|6658.5|6662.3|6659.5|6661.3|6658.5|13
1620027030000|2021-05-03 07:30:30|6661.4|6658.6|6660.4|6657.6|6661.8|6659|6660.4|6657.6|10
1620027040000|2021-05-03 07:30:40|6660|6657.2|6663.3|6660.5|6663.3|6660.5|6659.9|6657.1|6
1620027050000|2021-05-03 07:30:50|6664.2|6661.4|6665.3|6662.5|6666.3|6663.5|6663.8|6661|58
1620027060000|2021-05-03 07:31:00|6664.8|6662|6666.3|6663.5|6666.8|6664|6664.8|6662|13
1620027070000|2021-05-03 07:31:10|6665.9|6663.1|6667.1|6664.3|6667.1|6664.3|6665.3|6662.5|10
1620027080000|2021-05-03 07:31:20|6666.8|6664|6667.3|6664.5|6668.3|6665.5|6666.3|6663.5|28
1620027090000|2021-05-03 07:31:30|6666.4|6663.6|6666.2|6663.4|6666.7|6663.9|6665.8|6663|11
1620027100000|2021-05-03 07:31:40|6665.7|6662.9|6663.8|6661|6665.7|6662.9|6663.3|6660.5|53
1620027110000|2021-05-03 07:31:50|6663.4|6660.6|6662.3|6659.5|6663.8|6661|6662.3|6659.5|9
1620027120000|2021-05-03 07:32:00|6662.2|6659.4|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|1
1620027130000|2021-05-03 07:32:10|6664|6661.2|6661.8|6659|6664.2|6661.4|6661.4|6658.6|5
1620027140000|2021-05-03 07:32:20|6662.2|6659.4|6662.7|6659.9|6663.1|6660.3|6660.8|6658|5
1620027150000|2021-05-03 07:32:30|6663.1|6660.3|6662.7|6659.9|6663.1|6660.3|6662.7|6659.9|0
1620027160000|2021-05-03 07:32:40|6662.6|6659.8|6661.2|6658.4|6662.6|6659.8|6660.8|6658|2
1620027170000|2021-05-03 07:32:50|6661.7|6658.9|6663.2|6660.4|6663.2|6660.4|6661.7|6658.9|0
1620027180000|2021-05-03 07:33:00|6662.7|6659.9|6663.8|6661|6664.2|6661.4|6662.2|6659.4|28
1620027190000|2021-05-03 07:33:10|6664.1|6661.3|6664.7|6661.9|6665.2|6662.4|6664.1|6661.3|2
1620027210000|2021-05-03 07:33:30|||||||||1
1620027220000|2021-05-03 07:33:40|6663.8|6661|6664.7|6661.9|6664.7|6661.9|6663.8|6661|5
1620027230000|2021-05-03 07:33:50|6665.7|6662.9|6664.8|6662|6665.8|6663|6664.8|6662|7
1620027240000|2021-05-03 07:34:00|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|3
1620027250000|2021-05-03 07:34:10|6665.7|6662.9|6662.8|6660|6665.7|6662.9|6662.8|6660|6
1620027260000|2021-05-03 07:34:20|6662.7|6659.9|6663.7|6660.9|6663.7|6660.9|6662.2|6659.4|4
1620027270000|2021-05-03 07:34:30|6663.8|6661|6665.2|6662.4|6665.2|6662.4|6663.8|6661|2
1620027290000|2021-05-03 07:34:50|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1620027300000|2021-05-03 07:35:00|6664.8|6662|6664.7|6661.9|6665.7|6662.9|6664.7|6661.9|1
1620027310000|2021-05-03 07:35:10|6663.8|6661|6664.2|6661.4|6664.7|6661.9|6663.2|6660.4|11
1620027320000|2021-05-03 07:35:20|6663.8|6661|6662.3|6659.5|6664.2|6661.4|6662.3|6659.5|8
1620027330000|2021-05-03 07:35:30|6662.2|6659.4|6663.7|6660.9|6664.2|6661.4|6662.2|6659.4|2
1620027340000|2021-05-03 07:35:40|6664.2|6661.4|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|0
1620027350000|2021-05-03 07:35:50|6663.8|6661|6664.2|6661.4|6664.7|6661.9|6663.8|6661|4
1620027370000|2021-05-03 07:36:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.2|6661.4|7
1620027380000|2021-05-03 07:36:20|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|3
1620027390000|2021-05-03 07:36:30|6663.8|6661|6663.8|6661|6664.2|6661.4|6663.8|6661|0
1620027400000|2021-05-03 07:36:40|6663.7|6660.9|6667.2|6664.4|6667.8|6665|6663.7|6660.9|44
1620027410000|2021-05-03 07:36:50|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|0
1620027420000|2021-05-03 07:37:00|6666.7|6663.9|6667.2|6664.4|6667.7|6664.9|6666.7|6663.9|4
1620027430000|2021-05-03 07:37:10|6666.8|6664|6666.2|6663.4|6666.8|6664|6666.2|6663.4|12
1620027440000|2021-05-03 07:37:20|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|0
1620027450000|2021-05-03 07:37:30|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|14
1620027460000|2021-05-03 07:37:40|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|0
1620027470000|2021-05-03 07:37:50|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|3
1620027480000|2021-05-03 07:38:00|6665.7|6662.9|6664.2|6661.4|6665.7|6662.9|6663.8|6661|7
1620027490000|2021-05-03 07:38:10|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6663.7|6660.9|4
1620027500000|2021-05-03 07:38:20|6665.2|6662.4|6664.2|6661.4|6665.2|6662.4|6664.2|6661.4|1
1620027510000|2021-05-03 07:38:30|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|1
1620027520000|2021-05-03 07:38:40|6664.6|6661.8|6666.2|6663.4|6666.7|6663.9|6664.6|6661.8|3
1620027540000|2021-05-03 07:39:00|6665.8|6663|6665.8|6663|6666.2|6663.4|6665.7|6662.9|0
1620027550000|2021-05-03 07:39:10|6666.2|6663.4|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|0
1620027560000|2021-05-03 07:39:20|6665.8|6663|6666.2|6663.4|6666.2|6663.4|6665.8|6663|4
1620027570000|2021-05-03 07:39:30|6666.7|6663.9|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|2
1620027590000|2021-05-03 07:39:50|6665.7|6662.9|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|0
1620027600000|2021-05-03 07:40:00|6666.1|6663.3|6664.1|6661.3|6666.1|6663.3|6664.1|6661.3|7
1620027610000|2021-05-03 07:40:10|6663.7|6660.9|6659.7|6656.9|6663.7|6660.9|6659.2|6656.4|93
1620027620000|2021-05-03 07:40:20|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.3|6657.5|5
1620027630000|2021-05-03 07:40:30|6661.2|6658.4|6660.8|6658|6661.2|6658.4|6660.8|6658|6
1620027640000|2021-05-03 07:40:40|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|6
1620027650000|2021-05-03 07:40:50|6660.8|6658|6660.7|6657.9|6661.2|6658.4|6660.7|6657.9|9
1620027660000|2021-05-03 07:41:00|6661.2|6658.4|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|2
1620027670000|2021-05-03 07:41:10|6660.8|6658|6661.2|6658.4|6661.2|6658.4|6660.8|6658|7
1620027690000|2021-05-03 07:41:30|6660.8|6658|6659.7|6656.9|6660.8|6658|6659.7|6656.9|13
1620027700000|2021-05-03 07:41:40|6658.8|6656|6661.2|6658.4|6661.7|6658.9|6658.8|6656|18
1620027710000|2021-05-03 07:41:50|6661.7|6658.9|6660.8|6658|6661.8|6659|6660.7|6657.9|4
1620027720000|2021-05-03 07:42:00|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6659.4|6656.6|8
1620027730000|2021-05-03 07:42:10|6660.7|6657.9|6657.8|6655|6660.7|6657.9|6657.3|6654.5|36
1620027740000|2021-05-03 07:42:20|6658.2|6655.4|6659.3|6656.5|6659.3|6656.5|6658.2|6655.4|7
1620027750000|2021-05-03 07:42:30|6659.2|6656.4|6658.8|6656|6659.3|6656.5|6658.8|6656|5
1620027760000|2021-05-03 07:42:40|6658.3|6655.5|6658.4|6655.6|6658.4|6655.6|6658.3|6655.5|10
1620027770000|2021-05-03 07:42:50|6658.3|6655.5|6658.2|6655.4|6658.3|6655.5|6658.2|6655.4|6
1620027780000|2021-05-03 07:43:00|6658.4|6655.6|6658.2|6655.4|6658.8|6656|6657.8|6655|19
1620027790000|2021-05-03 07:43:10|6658.7|6655.9|6659.7|6656.9|6659.8|6657|6658.3|6655.5|1
1620027800000|2021-05-03 07:43:20|6659.8|6657|6658.8|6656|6659.8|6657|6658.8|6656|3
1620027810000|2021-05-03 07:43:30|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|0
1620027820000|2021-05-03 07:43:40|6658.8|6656|6659.2|6656.4|6659.2|6656.4|6658.8|6656|1
1620027830000|2021-05-03 07:43:50|6659.7|6656.9|6661.2|6658.4|6661.8|6659|6659.7|6656.9|12
1620027840000|2021-05-03 07:44:00|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6660.9|6658.1|2
1620027850000|2021-05-03 07:44:10|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|1
1620027860000|2021-05-03 07:44:20|6661|6658.2|6659.9|6657.1|6661.3|6658.5|6659.9|6657.1|6
1620027870000|2021-05-03 07:44:30|6659.8|6657|6659.8|6657|6660.7|6657.9|6659.8|6657|7
1620027880000|2021-05-03 07:44:40|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|1
1620027890000|2021-05-03 07:44:50|6659.2|6656.4|6659.2|6656.4|6659.3|6656.5|6658.8|6656|1
1620027900000|2021-05-03 07:45:00|6659.3|6656.5|6660.7|6657.9|6660.7|6657.9|6659.3|6656.5|6
1620027910000|2021-05-03 07:45:10|6659.8|6657|6659.7|6656.9|6659.8|6657|6659.7|6656.9|10
1620027920000|2021-05-03 07:45:20|6659.3|6656.5|6659.8|6657|6659.8|6657|6659.3|6656.5|2
1620027930000|2021-05-03 07:45:30|6659|6656.2|6657.3|6654.5|6659|6656.2|6657.3|6654.5|9
1620027940000|2021-05-03 07:45:40|6657.7|6654.9|6659.2|6656.4|6659.2|6656.4|6657.7|6654.9|6
1620027950000|2021-05-03 07:45:50|6659.4|6656.6|6659.8|6657|6660.8|6658|6658.8|6656|89
1620027960000|2021-05-03 07:46:00|6660.2|6657.4|6658.8|6656|6660.2|6657.4|6658.8|6656|2
1620027970000|2021-05-03 07:46:10|6659.2|6656.4|6659.4|6656.6|6659.4|6656.6|6658.9|6656.1|11
1620027980000|2021-05-03 07:46:20|6659|6656.2|6660.4|6657.6|6661.8|6659|6658.9|6656.1|17
1620027990000|2021-05-03 07:46:30|6661.3|6658.5|6660.8|6658|6661.4|6658.6|6660.8|6658|10
1620028000000|2021-05-03 07:46:40|6660.3|6657.5|6661.4|6658.6|6661.4|6658.6|6660.3|6657.5|4
1620028010000|2021-05-03 07:46:50|6661.8|6659|6660.4|6657.6|6661.8|6659|6660.4|6657.6|12
1620028020000|2021-05-03 07:47:00|6660.8|6658|6660.8|6658|6660.8|6658|6660.4|6657.6|1
1620028030000|2021-05-03 07:47:10|6661.3|6658.5|6661.3|6658.5|6661.7|6658.9|6661.3|6658.5|3
1620028040000|2021-05-03 07:47:20|6660.9|6658.1|6660.3|6657.5|6660.9|6658.1|6659.9|6657.1|2
1620028050000|2021-05-03 07:47:30|6660.7|6657.9|6660.3|6657.5|6660.7|6657.9|6659.9|6657.1|1
1620028060000|2021-05-03 07:47:40|6660.8|6658|6661.9|6659.1|6661.9|6659.1|6660.4|6657.6|18
1620028070000|2021-05-03 07:47:50|6661.8|6659|6661.8|6659|6661.8|6659|6661.4|6658.6|4
1620028080000|2021-05-03 07:48:00|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|0
1620028090000|2021-05-03 07:48:10|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6659.9|6657.1|22
1620028100000|2021-05-03 07:48:20|6661.8|6659|6661.8|6659|6661.8|6659|6661.4|6658.6|2
1620028110000|2021-05-03 07:48:30|6661.4|6658.6|6661.9|6659.1|6661.9|6659.1|6661|6658.2|20
1620028120000|2021-05-03 07:48:40|6661.8|6659|6661.4|6658.6|6661.8|6659|6661.4|6658.6|2
1620028130000|2021-05-03 07:48:50|6661|6658.2|6660.8|6658|6661|6658.2|6660.8|6658|0
1620028140000|2021-05-03 07:49:00|||||||||2
1620028150000|2021-05-03 07:49:10|6660.9|6658.1|6660.8|6658|6661.3|6658.5|6660.8|6658|4
1620028160000|2021-05-03 07:49:20|6661.3|6658.5|6661.7|6658.9|6661.7|6658.9|6661.3|6658.5|1
1620028170000|2021-05-03 07:49:30|6662.7|6659.9|6661.3|6658.5|6662.9|6660.1|6661.3|6658.5|146
1620028180000|2021-05-03 07:49:40|6661.4|6658.6|6661.8|6659|6661.8|6659|6661.4|6658.6|1
1620028190000|2021-05-03 07:49:50|6660.8|6658|6660.3|6657.5|6660.8|6658|6660.3|6657.5|3
1620028200000|2021-05-03 07:50:00|6660.4|6657.6|6659.9|6657.1|6660.8|6658|6659.9|6657.1|4
1620028210000|2021-05-03 07:50:10|6659.8|6657|6656.7|6653.9|6659.9|6657.1|6655.8|6653|13
1620028220000|2021-05-03 07:50:20|6656.4|6653.6|6654.4|6651.6|6656.8|6654|6654.4|6651.6|54
1620028230000|2021-05-03 07:50:30|6654.8|6652|6655.8|6653|6656.3|6653.5|6654.8|6652|9
1620028240000|2021-05-03 07:50:40|6655.9|6653.1|6656.3|6653.5|6656.3|6653.5|6655.8|6653|29
1620028250000|2021-05-03 07:50:50|6655.9|6653.1|6654.9|6652.1|6656.3|6653.5|6654.9|6652.1|3
1620028260000|2021-05-03 07:51:00|6654.8|6652|6651.4|6648.6|6654.8|6652|6651.4|6648.6|72
1620028270000|2021-05-03 07:51:10|6651.8|6649|6651.8|6649|6651.8|6649|6651.4|6648.6|2
1620028280000|2021-05-03 07:51:20|6651.4|6648.6|6650.8|6648|6651.8|6649|6650.8|6648|18
1620028290000|2021-05-03 07:51:30|6651.6|6648.8|6650.8|6648|6651.8|6649|6650|6647.2|65
1620028300000|2021-05-03 07:51:40|6650.9|6648.1|6648.8|6646|6650.9|6648.1|6648.8|6646|73
1620028310000|2021-05-03 07:51:50|6648.9|6646.1|6645.9|6643.1|6648.9|6646.1|6644.9|6642.1|82
1620028320000|2021-05-03 07:52:00|6645.8|6643|6648.7|6645.9|6648.7|6645.9|6645.8|6643|26
1620028330000|2021-05-03 07:52:10|6648.9|6646.1|6648.2|6645.4|6648.9|6646.1|6647.8|6645|4
1620028340000|2021-05-03 07:52:20|6648.8|6646|6648|6645.2|6648.8|6646|6648|6645.2|1
1620028350000|2021-05-03 07:52:30|6647.9|6645.1|6648.8|6646|6648.8|6646|6647.9|6645.1|6
1620028360000|2021-05-03 07:52:40|6648.4|6645.6|6648.8|6646|6648.8|6646|6648.4|6645.6|4
1620028370000|2021-05-03 07:52:50|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|2
1620028380000|2021-05-03 07:53:00|6648.8|6646|6649.3|6646.5|6649.9|6647.1|6648.4|6645.6|16
1620028390000|2021-05-03 07:53:10|6648.8|6646|6649.8|6647|6649.8|6647|6648.8|6646|6
1620028400000|2021-05-03 07:53:20|6649.4|6646.6|6649.2|6646.4|6649.4|6646.6|6648.8|6646|5
1620028410000|2021-05-03 07:53:30|6649.3|6646.5|6649.4|6646.6|6649.8|6647|6649.3|6646.5|0
1620028420000|2021-05-03 07:53:40|6648.9|6646.1|6648.8|6646|6649.4|6646.6|6648.8|6646|0
1620028430000|2021-05-03 07:53:50|6649.2|6646.4|6649.8|6647|6649.8|6647|6649.2|6646.4|0
1620028440000|2021-05-03 07:54:00|6649.3|6646.5|6649.8|6647|6649.8|6647|6648.8|6646|11
1620028450000|2021-05-03 07:54:10|6649.9|6647.1|6649.4|6646.6|6649.9|6647.1|6649.4|6646.6|3
1620028460000|2021-05-03 07:54:20|6648.8|6646|6649.2|6646.4|6649.2|6646.4|6648.8|6646|0
1620028470000|2021-05-03 07:54:30|6649.4|6646.6|6649.8|6647|6649.8|6647|6649.4|6646.6|4
1620028480000|2021-05-03 07:54:40|6649.4|6646.6|6649.8|6647|6649.8|6647|6649.4|6646.6|0
1620028500000|2021-05-03 07:55:00|6649.9|6647.1|6649.4|6646.6|6649.9|6647.1|6648.8|6646|11
1620028520000|2021-05-03 07:55:20|||||||||2
1620028530000|2021-05-03 07:55:30|6649.3|6646.5|6649.4|6646.6|6649.4|6646.6|6649.3|6646.5|1
1620028540000|2021-05-03 07:55:40|6649.7|6646.9|6651.8|6649|6651.8|6649|6649.7|6646.9|22
1620028550000|2021-05-03 07:55:50|6651.9|6649.1|6651.9|6649.1|6653.8|6651|6651.9|6649.1|6
1620028560000|2021-05-03 07:56:00|6651.4|6648.6|6651.3|6648.5|6651.8|6649|6651.3|6648.5|4
1620028570000|2021-05-03 07:56:10|6651.4|6648.6|6650.3|6647.5|6651.4|6648.6|6649.8|6647|4
1620028580000|2021-05-03 07:56:20|6650.4|6647.6|6649.8|6647|6650.4|6647.6|6649.8|6647|5
1620028590000|2021-05-03 07:56:30|6649.9|6647.1|6651.8|6649|6652.8|6650|6649.9|6647.1|22
1620028600000|2021-05-03 07:56:40|6651.9|6649.1|6651.8|6649|6651.9|6649.1|6651.8|6649|6
1620028610000|2021-05-03 07:56:50|6652.8|6650|6651.8|6649|6652.8|6650|6651.8|6649|17
1620028630000|2021-05-03 07:57:10|6652.2|6649.4|6651.9|6649.1|6652.3|6649.5|6651.9|6649.1|2
1620028640000|2021-05-03 07:57:20|6651|6648.2|6650.8|6648|6651|6648.2|6650.4|6647.6|3
1620028660000|2021-05-03 07:57:40|6651.2|6648.4|6650.8|6648|6651.7|6648.9|6650.8|6648|6
1620028670000|2021-05-03 07:57:50|6651.4|6648.6|6650.8|6648|6651.4|6648.6|6650.8|6648|2
1620028690000|2021-05-03 07:58:10|6651.2|6648.4|6651.8|6649|6651.8|6649|6651.2|6648.4|0
1620028700000|2021-05-03 07:58:20|6652.2|6649.4|6651.8|6649|6652.8|6650|6651.8|6649|12
1620028710000|2021-05-03 07:58:30|6652.2|6649.4|6651.8|6649|6652.2|6649.4|6651.8|6649|0
1620028720000|2021-05-03 07:58:40|6652.4|6649.6|6652.3|6649.5|6652.8|6650|6652.3|6649.5|16
1620028730000|2021-05-03 07:58:50|6652.7|6649.9|6651.8|6649|6652.8|6650|6651.8|6649|1
1620028740000|2021-05-03 07:59:00|6651.9|6649.1|6652.3|6649.5|6652.4|6649.6|6651.9|6649.1|2
1620028750000|2021-05-03 07:59:10|6652.7|6649.9|6652.8|6650|6652.8|6650|6652.7|6649.9|0
1620028760000|2021-05-03 07:59:20|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|5
1620028770000|2021-05-03 07:59:30|6650.8|6648|6649.8|6647|6650.8|6648|6649.8|6647|0
1620028780000|2021-05-03 07:59:40|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|4
1620028790000|2021-05-03 07:59:50|6649.3|6646.5|6648.3|6645.5|6649.3|6646.5|6647.8|6645|4
1620028800000|2021-05-03 08:00:00|6647.9|6645.1|6646.8|6644|6648.9|6646.1|6645.8|6643|24
1620028810000|2021-05-03 08:00:10|6647.3|6644.5|6646.9|6644.1|6647.3|6644.5|6646.8|6644|6
1620028820000|2021-05-03 08:00:20|6646.4|6643.6|6646.3|6643.5|6646.8|6644|6645.9|6643.1|11
1620028830000|2021-05-03 08:00:30|6646.4|6643.6|6648.4|6645.6|6648.8|6646|6646.4|6643.6|3
1620028840000|2021-05-03 08:00:40|6648.8|6646|6648.8|6646|6648.8|6646|6648.8|6646|0
1620028850000|2021-05-03 08:00:50|6648.4|6645.6|6648.8|6646|6648.8|6646|6648.4|6645.6|4
1620028860000|2021-05-03 08:01:00|6648|6645.2|6647.9|6645.1|6648.3|6645.5|6647.9|6645.1|1
1620028870000|2021-05-03 08:01:10|6647.8|6645|6646.9|6644.1|6647.8|6645|6646.9|6644.1|3
1620028880000|2021-05-03 08:01:20|6647.3|6644.5|6646.4|6643.6|6647.3|6644.5|6645.9|6643.1|15
1620028890000|2021-05-03 08:01:30|6646.8|6644|6646.4|6643.6|6646.9|6644.1|6646.4|6643.6|0
1620028900000|2021-05-03 08:01:40|6647.3|6644.5|6646.9|6644.1|6647.3|6644.5|6646.9|6644.1|3
1620028910000|2021-05-03 08:01:50|6647.8|6645|6648.8|6646|6648.8|6646|6647.8|6645|10
1620028920000|2021-05-03 08:02:00|6648.4|6645.6|6647.9|6645.1|6648.4|6645.6|6647.9|6645.1|2
1620028930000|2021-05-03 08:02:10|6648.8|6646|6649.4|6646.6|6650.4|6647.6|6648.8|6646|17
1620028940000|2021-05-03 08:02:20|6648.4|6645.6|6647.4|6644.6|6648.8|6646|6647.4|6644.6|36
1620028950000|2021-05-03 08:02:30|6646.8|6644|6647.8|6645|6647.8|6645|6646.8|6644|5
1620028960000|2021-05-03 08:02:40|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|8
1620028970000|2021-05-03 08:02:50|6648.4|6645.6|6648.3|6645.5|6648.9|6646.1|6648.3|6645.5|37
1620028980000|2021-05-03 08:03:00|6648.7|6645.9|6648.9|6646.1|6650.4|6647.6|6648.7|6645.9|35
1620028990000|2021-05-03 08:03:10|6648.8|6646|6648.4|6645.6|6648.9|6646.1|6647.9|6645.1|20
1620029000000|2021-05-03 08:03:20|6647.9|6645.1|6640.9|6638.1|6647.9|6645.1|6639.9|6637.1|287
1620029010000|2021-05-03 08:03:30|6639.9|6637.1|6640|6637.2|6640|6637.2|6638.9|6636.1|105
1620029020000|2021-05-03 08:03:40|6639.9|6637.1|6640|6637.2|6640|6637.2|6638.9|6636.1|40
1620029030000|2021-05-03 08:03:50|6639.9|6637.1|6640|6637.2|6640|6637.2|6639|6636.2|28
1620029040000|2021-05-03 08:04:00|||||||||13
1620029050000|2021-05-03 08:04:10|6639.9|6637.1|6636.9|6634.1|6639.9|6637.1|6635.9|6633.1|369
1620029060000|2021-05-03 08:04:20|6637.8|6635|6638.5|6635.7|6638.5|6635.7|6637.5|6634.7|14
1620029070000|2021-05-03 08:04:30|6638|6635.2|6636.9|6634.1|6638.5|6635.7|6636.5|6633.7|12
1620029080000|2021-05-03 08:04:40|6637|6634.2|6636.9|6634.1|6637|6634.2|6636.1|6633.3|31
1620029090000|2021-05-03 08:04:50|6637.5|6634.7|6637|6634.2|6637.5|6634.7|6636.5|6633.7|11
1620029100000|2021-05-03 08:05:00|6637.4|6634.6|6638|6635.2|6638|6635.2|6637.4|6634.6|12
1620029110000|2021-05-03 08:05:10|6637.9|6635.1|6638|6635.2|6638|6635.2|6637.5|6634.7|18
1620029120000|2021-05-03 08:05:20|||||||||8
1620029130000|2021-05-03 08:05:30|||||||||5
1620029140000|2021-05-03 08:05:40|||||||||53
1620029150000|2021-05-03 08:05:50|||||||||4
1620029160000|2021-05-03 08:06:00|6637.2|6634.4|6633.9|6631.1|6637.2|6634.4|6633.9|6631.1|76
1620029170000|2021-05-03 08:06:10|6634|6631.2|6633.9|6631.1|6634.5|6631.7|6633.9|6631.1|67
1620029180000|2021-05-03 08:06:20|||||||||5
1620029190000|2021-05-03 08:06:30|6634|6631.2|6636|6633.2|6637.4|6634.6|6634|6631.2|41
1620029200000|2021-05-03 08:06:40|6635.9|6633.1|6636.9|6634.1|6636.9|6634.1|6635.9|6633.1|2
1620029210000|2021-05-03 08:06:50|6637|6634.2|6636.9|6634.1|6637|6634.2|6636.9|6634.1|5
1620029220000|2021-05-03 08:07:00|6637.4|6634.6|6637.9|6635.1|6637.9|6635.1|6636.9|6634.1|21
1620029230000|2021-05-03 08:07:10|6637.4|6634.6|6637.9|6635.1|6637.9|6635.1|6637|6634.2|23
1620029250000|2021-05-03 08:07:30|6638|6635.2|6637.9|6635.1|6638|6635.2|6637.9|6635.1|7
1620029260000|2021-05-03 08:07:40|6638|6635.2|6638|6635.2|6638|6635.2|6637.9|6635.1|11
1620029270000|2021-05-03 08:07:50|6639|6636.2|6641.9|6639.1|6642.9|6640.1|6639|6636.2|110
1620029280000|2021-05-03 08:08:00|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6641.9|6639.1|17
1620029290000|2021-05-03 08:08:10|6643.4|6640.6|6642.9|6640.1|6643.4|6640.6|6642.9|6640.1|13
1620029300000|2021-05-03 08:08:20|6642.4|6639.6|6643.4|6640.6|6643.4|6640.6|6641.9|6639.1|7
1620029310000|2021-05-03 08:08:30|6642.9|6640.1|6642.9|6640.1|6643.4|6640.6|6642.9|6640.1|2
1620029320000|2021-05-03 08:08:40|6643|6640.2|6643.5|6640.7|6643.9|6641.1|6643|6640.2|27
1620029330000|2021-05-03 08:08:50|6643.9|6641.1|6644|6641.2|6644|6641.2|6643.4|6640.6|11
1620029340000|2021-05-03 08:09:00|||||||||23
1620029350000|2021-05-03 08:09:10|6643|6640.2|6642.5|6639.7|6643|6640.2|6641.9|6639.1|10
1620029360000|2021-05-03 08:09:20|6642.9|6640.1|6641.5|6638.7|6643.4|6640.6|6641|6638.2|9
1620029370000|2021-05-03 08:09:30|6641.9|6639.1|6641.5|6638.7|6641.9|6639.1|6641.5|6638.7|7
1620029380000|2021-05-03 08:09:40|6641.9|6639.1|6640.9|6638.1|6641.9|6639.1|6639.9|6637.1|8
1620029390000|2021-05-03 08:09:50|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|1
1620029400000|2021-05-03 08:10:00|6639.5|6636.7|6639.9|6637.1|6640|6637.2|6639.5|6636.7|9
1620029410000|2021-05-03 08:10:10|6639.5|6636.7|6639.1|6636.3|6640|6637.2|6639.1|6636.3|3
1620029420000|2021-05-03 08:10:20|6639.4|6636.6|6639|6636.2|6639.9|6637.1|6639|6636.2|2
1620029430000|2021-05-03 08:10:30|6638.9|6636.1|6639|6636.2|6639|6636.2|6638.9|6636.1|4
1620029440000|2021-05-03 08:10:40|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|10
1620029450000|2021-05-03 08:10:50|6640.8|6638|6640.4|6637.6|6640.9|6638.1|6640|6637.2|1
1620029460000|2021-05-03 08:11:00|6640.9|6638.1|6641.4|6638.6|6641.4|6638.6|6640.9|6638.1|2
1620029470000|2021-05-03 08:11:10|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|6641.5|6638.7|0
1620029480000|2021-05-03 08:11:20|6641.4|6638.6|6641.5|6638.7|6641.5|6638.7|6641.4|6638.6|5
1620029490000|2021-05-03 08:11:30|6641.4|6638.6|6639.5|6636.7|6641.4|6638.6|6639.5|6636.7|10
1620029500000|2021-05-03 08:11:40|6639.9|6637.1|6639.9|6637.1|6640|6637.2|6639.5|6636.7|7
1620029510000|2021-05-03 08:11:50|6639.5|6636.7|6639|6636.2|6639.5|6636.7|6639|6636.2|35
1620029520000|2021-05-03 08:12:00|||||||||3
1620029530000|2021-05-03 08:12:10|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6639.9|6637.1|30
1620029540000|2021-05-03 08:12:20|6640|6637.2|6639.9|6637.1|6640|6637.2|6639.9|6637.1|3
1620029550000|2021-05-03 08:12:30|6640|6637.2|6639|6636.2|6640|6637.2|6639|6636.2|218
1620029560000|2021-05-03 08:12:40|6639.5|6636.7|6640.5|6637.7|6641|6638.2|6639.5|6636.7|10
1620029580000|2021-05-03 08:13:00|6640.9|6638.1|6642|6639.2|6642|6639.2|6640.5|6637.7|45
1620029590000|2021-05-03 08:13:10|6642.1|6639.3|6640.9|6638.1|6642.1|6639.3|6640.5|6637.7|15
1620029600000|2021-05-03 08:13:20|6640.5|6637.7|6642.9|6640.1|6642.9|6640.1|6640|6637.2|8
1620029610000|2021-05-03 08:13:30|6643|6640.2|6642.5|6639.7|6643.9|6641.1|6642.5|6639.7|104
1620029620000|2021-05-03 08:13:40|6642.9|6640.1|6643.5|6640.7|6643.9|6641.1|6642.5|6639.7|21
1620029630000|2021-05-03 08:13:50|6643|6640.2|6643|6640.2|6643|6640.2|6643|6640.2|0
1620029640000|2021-05-03 08:14:00|6643.1|6640.3|6643.9|6641.1|6643.9|6641.1|6643.1|6640.3|2
1620029650000|2021-05-03 08:14:10|6644.4|6641.6|6643.9|6641.1|6645.8|6643|6643.5|6640.7|97
1620029660000|2021-05-03 08:14:20|6644.9|6642.1|6644|6641.2|6644.9|6642.1|6644|6641.2|10
1620029670000|2021-05-03 08:14:30|6643.5|6640.7|6642|6639.2|6643.5|6640.7|6642|6639.2|4
1620029680000|2021-05-03 08:14:40|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.5|6639.7|22
1620029690000|2021-05-03 08:14:50|6642.5|6639.7|6642.5|6639.7|6642.9|6640.1|6642.5|6639.7|0
1620029700000|2021-05-03 08:15:00|6642.9|6640.1|6642.5|6639.7|6642.9|6640.1|6642|6639.2|3
1620029710000|2021-05-03 08:15:10|6642.1|6639.3|6642.5|6639.7|6642.5|6639.7|6642|6639.2|0
1620029720000|2021-05-03 08:15:20|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|0
1620029730000|2021-05-03 08:15:30|6643|6640.2|6643|6640.2|6643|6640.2|6643|6640.2|0
1620029740000|2021-05-03 08:15:40|||||||||2
1620029750000|2021-05-03 08:15:50|6642|6639.2|6642.5|6639.7|6642.9|6640.1|6642|6639.2|6
1620029760000|2021-05-03 08:16:00|6642|6639.2|6642.9|6640.1|6642.9|6640.1|6642|6639.2|1
1620029770000|2021-05-03 08:16:10|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|1
1620029790000|2021-05-03 08:16:30|6643|6640.2|6642.5|6639.7|6643|6640.2|6642.5|6639.7|0
1620029810000|2021-05-03 08:16:50|6642.1|6639.3|6640|6637.2|6642.1|6639.3|6640|6637.2|14
1620029820000|2021-05-03 08:17:00|6640.4|6637.6|6640|6637.2|6640.5|6637.7|6640|6637.2|1
1620029830000|2021-05-03 08:17:10|6639.1|6636.3|6639.5|6636.7|6639.5|6636.7|6639.1|6636.3|3
1620029840000|2021-05-03 08:17:20|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|0
1620029850000|2021-05-03 08:17:30|6640|6637.2|6641.9|6639.1|6641.9|6639.1|6640|6637.2|24
1620029860000|2021-05-03 08:17:40|6642|6639.2|6646.9|6644.1|6647.9|6645.1|6642|6639.2|40
1620029870000|2021-05-03 08:17:50|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6
1620029880000|2021-05-03 08:18:00|6648.4|6645.6|6647.5|6644.7|6648.5|6645.7|6647|6644.2|13
1620029890000|2021-05-03 08:18:10|6646.5|6643.7|6647.1|6644.3|6647.5|6644.7|6646|6643.2|5
1620029900000|2021-05-03 08:18:20|6647|6644.2|6645.9|6643.1|6647|6644.2|6645.1|6642.3|8
1620029910000|2021-05-03 08:18:30|6646|6643.2|6645.1|6642.3|6646|6643.2|6645.1|6642.3|0
1620029920000|2021-05-03 08:18:40|6645|6642.2|6645.5|6642.7|6645.9|6643.1|6645|6642.2|2
1620029930000|2021-05-03 08:18:50|6646|6643.2|6646|6643.2|6646|6643.2|6646|6643.2|0
1620029940000|2021-05-03 08:19:00|6645.5|6642.7|6647.9|6645.1|6647.9|6645.1|6645.5|6642.7|31
1620029950000|2021-05-03 08:19:10|6648.1|6645.3|6648.5|6645.7|6649|6646.2|6648|6645.2|17
1620029960000|2021-05-03 08:19:20|6648|6645.2|6647.9|6645.1|6648.9|6646.1|6647.9|6645.1|42
1620029970000|2021-05-03 08:19:30|6648|6645.2|6648|6645.2|6649|6646.2|6648|6645.2|3
1620029980000|2021-05-03 08:19:40|6647.5|6644.7|6647|6644.2|6647.5|6644.7|6647|6644.2|1
1620029990000|2021-05-03 08:19:50|6646.9|6644.1|6646.5|6643.7|6646.9|6644.1|6646|6643.2|6
1620030000000|2021-05-03 08:20:00|6645|6642.2|6645.4|6642.6|6645.4|6642.6|6643|6640.2|68
1620030010000|2021-05-03 08:20:10|6644.6|6641.8|6644|6641.2|6645.4|6642.6|6644|6641.2|1
1620030020000|2021-05-03 08:20:20|6643.9|6641.1|6644.5|6641.7|6644.9|6642.1|6643.5|6640.7|16
1620030030000|2021-05-03 08:20:30|6644.9|6642.1|6645.5|6642.7|6646.5|6643.7|6644.5|6641.7|26
1620030040000|2021-05-03 08:20:40|6645.1|6642.3|6646.4|6643.6|6646.4|6643.6|6644.9|6642.1|29
1620030050000|2021-05-03 08:20:50|6646.6|6643.8|6648.1|6645.3|6648.5|6645.7|6646.6|6643.8|4
1620030060000|2021-05-03 08:21:00|6647.9|6645.1|6648.5|6645.7|6648.5|6645.7|6647.9|6645.1|16
1620030070000|2021-05-03 08:21:10|6648.9|6646.1|6648.5|6645.7|6648.9|6646.1|6648.5|6645.7|20
1620030080000|2021-05-03 08:21:20|6648.9|6646.1|6649|6646.2|6649|6646.2|6648.9|6646.1|36
1620030090000|2021-05-03 08:21:30|6651.1|6648.3|6650.9|6648.1|6652.4|6649.6|6650.9|6648.1|64
1620030100000|2021-05-03 08:21:40|6650.5|6647.7|6650.3|6647.5|6650.5|6647.7|6650.3|6647.5|3
1620030110000|2021-05-03 08:21:50|6650|6647.2|6649.9|6647.1|6650|6647.2|6649.9|6647.1|1
1620030120000|2021-05-03 08:22:00|6649.8|6647|6648.9|6646.1|6649.8|6647|6648.5|6645.7|1
1620030130000|2021-05-03 08:22:10|6648.5|6645.7|6648.5|6645.7|6648.9|6646.1|6648.5|6645.7|2
1620030140000|2021-05-03 08:22:20|6648.4|6645.6|6646.4|6643.6|6648.4|6645.6|6645.9|6643.1|17
1620030150000|2021-05-03 08:22:30|6646.5|6643.7|6647.8|6645|6647.8|6645|6646.5|6643.7|1
1620030160000|2021-05-03 08:22:40|6647.3|6644.5|6647.9|6645.1|6648.8|6646|6647.3|6644.5|14
1620030170000|2021-05-03 08:22:50|6648.3|6645.5|6651|6648.2|6651.9|6649.1|6648.3|6645.5|78
1620030180000|2021-05-03 08:23:00|6650.9|6648.1|6649.5|6646.7|6650.9|6648.1|6649.5|6646.7|21
1620030190000|2021-05-03 08:23:10|6649.9|6647.1|6650.5|6647.7|6650.9|6648.1|6649.9|6647.1|12
1620030200000|2021-05-03 08:23:20|6650.1|6647.3|6649.9|6647.1|6650.1|6647.3|6649.9|6647.1|25
1620030210000|2021-05-03 08:23:30|6650|6647.2|6650.4|6647.6|6650.4|6647.6|6650|6647.2|3
1620030220000|2021-05-03 08:23:40|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|5
1620030230000|2021-05-03 08:23:50|6650.5|6647.7|6649.9|6647.1|6650.5|6647.7|6649.9|6647.1|10
1620030240000|2021-05-03 08:24:00|6650|6647.2|6655.3|6652.5|6656.4|6653.6|6650|6647.2|101
1620030250000|2021-05-03 08:24:10|6655|6652.2|6655.4|6652.6|6655.4|6652.6|6653.9|6651.1|47
1620030260000|2021-05-03 08:24:20|6655.5|6652.7|6655.5|6652.7|6657.9|6655.1|6654.9|6652.1|105
1620030270000|2021-05-03 08:24:30|6655.9|6653.1|6664.9|6662.1|6665.3|6662.5|6655.9|6653.1|237
1620030280000|2021-05-03 08:24:40|6665.8|6663|6662.9|6660.1|6665.8|6663|6662.9|6660.1|107
1620030290000|2021-05-03 08:24:50|6664.3|6661.5|6662.1|6659.3|6664.3|6661.5|6661.5|6658.7|68
1620030300000|2021-05-03 08:25:00|6661.9|6659.1|6661.9|6659.1|6662.3|6659.5|6660.9|6658.1|33
1620030310000|2021-05-03 08:25:10|6661.4|6658.6|6660.4|6657.6|6661.5|6658.7|6660.4|6657.6|7
1620030320000|2021-05-03 08:25:20|6660.3|6657.5|6664.9|6662.1|6665.8|6663|6659.9|6657.1|382
1620030330000|2021-05-03 08:25:30|6664.8|6662|6669.8|6667|6672.3|6669.5|6664.8|6662|233
1620030340000|2021-05-03 08:25:40|6669.9|6667.1|6669.8|6667|6671.3|6668.5|6669.8|6667|97
1620030350000|2021-05-03 08:25:50|6670.8|6668|6672|6669.2|6673.8|6671|6670.8|6668|91
1620030360000|2021-05-03 08:26:00|6671.8|6669|6667.3|6664.5|6672.8|6670|6667.2|6664.4|47
1620030370000|2021-05-03 08:26:10|6667.8|6665|6670.8|6668|6670.8|6668|6667.8|6665|118
1620030380000|2021-05-03 08:26:20|6671.8|6669|6668.3|6665.5|6672.2|6669.4|6668.3|6665.5|60
1620030390000|2021-05-03 08:26:30|6668.8|6666|6670.3|6667.5|6671.2|6668.4|6668.8|6666|103
1620030400000|2021-05-03 08:26:40|6670.8|6668|6667.3|6664.5|6670.8|6668|6667.3|6664.5|17
1620030410000|2021-05-03 08:26:50|6667.8|6665|6673.3|6670.5|6673.8|6671|6667.8|6665|142
1620030420000|2021-05-03 08:27:00|6673.2|6670.4|6671.2|6668.4|6673.8|6671|6671.2|6668.4|74
1620030430000|2021-05-03 08:27:10|6670.8|6668|6671.8|6669|6673.8|6671|6670.8|6668|79
1620030440000|2021-05-03 08:27:20|6672.2|6669.4|6670.8|6668|6672.3|6669.5|6670.8|6668|14
1620030450000|2021-05-03 08:27:30|6671.2|6668.4|6673.8|6671|6674.2|6671.4|6670.8|6668|81
1620030460000|2021-05-03 08:27:40|6674.7|6671.9|6673.2|6670.4|6674.7|6671.9|6672.8|6670|25
1620030470000|2021-05-03 08:27:50|6673.6|6670.8|6672.3|6669.5|6674.7|6671.9|6670.3|6667.5|156
1620030480000|2021-05-03 08:28:00|6672.8|6670|6677.2|6674.4|6678.2|6675.4|6672.8|6670|344
1620030490000|2021-05-03 08:28:10|6677.6|6674.8|6674.1|6671.3|6677.7|6674.9|6672.8|6670|279
1620030500000|2021-05-03 08:28:20|6674.6|6671.8|6673.3|6670.5|6674.7|6671.9|6673.3|6670.5|38
1620030510000|2021-05-03 08:28:30|6673.8|6671|6671.8|6669|6674.7|6671.9|6670.8|6668|103
1620030520000|2021-05-03 08:28:40|6672.7|6669.9|6673.8|6671|6673.8|6671|6669.8|6667|237
1620030530000|2021-05-03 08:28:50|6673.2|6670.4|6669.8|6667|6673.6|6670.8|6669.8|6667|37
1620030540000|2021-05-03 08:29:00|6670.3|6667.5|6676.7|6673.9|6677.2|6674.4|6670.3|6667.5|286
1620030550000|2021-05-03 08:29:10|6676.8|6674|6673.4|6670.6|6677.2|6674.4|6673.4|6670.6|648
1620030560000|2021-05-03 08:29:20|6673.8|6671|6674.3|6671.5|6674.8|6672|6672.8|6670|217
1620030570000|2021-05-03 08:29:30|6673.8|6671|6672.8|6670|6673.8|6671|6671.8|6669|200
1620030580000|2021-05-03 08:29:40|6672.7|6669.9|6674.7|6671.9|6674.8|6672|6672.7|6669.9|331
1620030590000|2021-05-03 08:29:50|6674.3|6671.5|6672.2|6669.4|6674.7|6671.9|6671.8|6669|136
1620030600000|2021-05-03 08:30:00|6672.7|6669.9|6667.9|6665.1|6673.3|6670.5|6667.8|6665|419
1620030610000|2021-05-03 08:30:10|6667.8|6665|6666.8|6664|6668.3|6665.5|6666.8|6664|95
1620030620000|2021-05-03 08:30:20|6667.7|6664.9|6669.8|6667|6669.8|6667|6667.7|6664.9|68
1620030630000|2021-05-03 08:30:30|6669.3|6666.5|6665.8|6663|6669.8|6667|6665.8|6663|137
1620030640000|2021-05-03 08:30:40|6665.9|6663.1|6666.8|6664|6666.8|6664|6665.9|6663.1|52
1620030650000|2021-05-03 08:30:50|6667.8|6665|6665.8|6663|6668.8|6666|6663.8|6661|319
1620030660000|2021-05-03 08:31:00|6665.9|6663.1|6665|6662.2|6666|6663.2|6664.5|6661.7|62
1620030670000|2021-05-03 08:31:10|6665.8|6663|6663.9|6661.1|6665.8|6663|6663.4|6660.6|126
1620030680000|2021-05-03 08:31:20|6664.4|6661.6|6658.9|6656.1|6664.5|6661.6|6658.5|6655.7|100
1620030690000|2021-05-03 08:31:30|6659.1|6656.3|6659.4|6656.6|6661|6658.2|6657.1|6654.3|231
1620030700000|2021-05-03 08:31:40|6659.8|6657|6661.5|6658.7|6662.3|6659.5|6659.4|6656.6|127
1620030710000|2021-05-03 08:31:50|6661.9|6659.1|6661.5|6658.7|6661.9|6659.1|6661.5|6658.7|62
1620030720000|2021-05-03 08:32:00|6661.3|6658.5|6664.9|6662.1|6665.3|6662.5|6660.9|6658.1|143
1620030730000|2021-05-03 08:32:10|6665.9|6663.1|6666.4|6663.6|6666.4|6663.6|6665.4|6662.6|14
1620030740000|2021-05-03 08:32:20|6666.8|6664|6666.9|6664.1|6666.9|6664.1|6665.5|6662.7|14
1620030750000|2021-05-03 08:32:30|6666.4|6663.6|6665|6662.2|6666.4|6663.6|6665|6662.2|9
1620030760000|2021-05-03 08:32:40|6664.9|6662.1|6665.9|6663.1|6666.8|6664|6664.9|6662.1|41
1620030770000|2021-05-03 08:32:50|6665.8|6663|6664.9|6662.1|6667.4|6664.6|6664.9|6662.1|21
1620030780000|2021-05-03 08:33:00|6665|6662.2|6666.9|6664.1|6666.9|6664.1|6665|6662.2|26
1620030790000|2021-05-03 08:33:10|6666.5|6663.7|6667.4|6664.6|6667.9|6665.1|6666.5|6663.7|30
1620030800000|2021-05-03 08:33:20|6667.9|6665.1|6666.9|6664.1|6668.3|6665.5|6666.9|6664.1|29
1620030810000|2021-05-03 08:33:30|6667|6664.2|6667.3|6664.5|6667.3|6664.5|6666.9|6664.1|34
1620030820000|2021-05-03 08:33:40|6667.9|6665.1|6666|6663.2|6667.9|6665.1|6665.9|6663.1|51
1620030830000|2021-05-03 08:33:50|6665.5|6662.7|6666.9|6664.1|6666.9|6664.1|6665.5|6662.7|7
1620030840000|2021-05-03 08:34:00|6666.5|6663.7|6666.9|6664.1|6666.9|6664.1|6666.5|6663.7|2
1620030850000|2021-05-03 08:34:10|6667|6664.2|6667.5|6664.7|6668.9|6666.1|6667|6664.2|21
1620030860000|2021-05-03 08:34:20|6668|6665.2|6669|6666.2|6669|6666.2|6668|6665.2|3
1620030870000|2021-05-03 08:34:30|6668.9|6666.1|6668.5|6665.7|6668.9|6666.1|6667.9|6665.1|3
1620030880000|2021-05-03 08:34:40|6668.1|6665.3|6668.5|6665.7|6668.9|6666.1|6668|6665.2|12
1620030890000|2021-05-03 08:34:50|6668.1|6665.3|6666.5|6663.7|6668.1|6665.3|6666.5|6663.7|9
1620030900000|2021-05-03 08:35:00|6666.1|6663.3|6667|6664.2|6667|6664.2|6666|6663.2|27
1620030910000|2021-05-03 08:35:10|6666.9|6664.1|6665.9|6663.1|6666.9|6664.1|6664|6661.2|96
1620030920000|2021-05-03 08:35:20|6666|6663.2|6667.5|6664.7|6668.5|6665.7|6666|6663.2|36
1620030930000|2021-05-03 08:35:30|6667.9|6665.1|6666.5|6663.7|6667.9|6665.1|6666.5|6663.7|3
1620030940000|2021-05-03 08:35:40|6666|6663.2|6665.5|6662.7|6666|6663.2|6665.5|6662.7|1
1620030950000|2021-05-03 08:35:50|6666|6663.2|6665.5|6662.7|6666|6663.2|6665|6662.2|0
1620030960000|2021-05-03 08:36:00|6665|6662.2|6664|6661.2|6665.5|6662.7|6664|6661.2|8
1620030970000|2021-05-03 08:36:10|6663.9|6661.1|6665|6662.2|6665.4|6662.6|6663.9|6661.1|25
1620030980000|2021-05-03 08:36:20|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|34
1620030990000|2021-05-03 08:36:30|6664.9|6662.1|6663.9|6661.1|6664.9|6662.1|6663.9|6661.1|11
1620031000000|2021-05-03 08:36:40|6664|6661.2|6665.5|6662.7|6665.9|6663.1|6664|6661.2|32
1620031010000|2021-05-03 08:36:50|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.5|6662.7|0
1620031020000|2021-05-03 08:37:00|6666|6663.2|6666.4|6663.6|6666.9|6664.1|6666|6663.2|8
1620031030000|2021-05-03 08:37:10|6665.5|6662.7|6664.9|6662.1|6665.5|6662.7|6664.5|6661.7|4
1620031040000|2021-05-03 08:37:20|6664.8|6662|6661|6658.2|6664.8|6662|6661|6658.2|21
1620031050000|2021-05-03 08:37:30|6661.4|6658.6|6662|6659.2|6662|6659.2|6661.4|6658.6|9
1620031060000|2021-05-03 08:37:40|6661.9|6659.1|6661.5|6658.7|6661.9|6659.1|6661.5|6658.7|3
1620031070000|2021-05-03 08:37:50|6662.3|6659.5|6663.5|6660.7|6663.9|6661.1|6662|6659.2|19
1620031080000|2021-05-03 08:38:00|6664|6661.2|6663|6660.2|6664|6661.2|6663|6660.2|1
1620031090000|2021-05-03 08:38:10|6662.9|6660.1|6662|6659.2|6662.9|6660.1|6662|6659.2|7
1620031100000|2021-05-03 08:38:20|6662.5|6659.7|6662.5|6659.7|6662.9|6660.1|6662.5|6659.7|2
1620031110000|2021-05-03 08:38:30|6662.4|6659.6|6663.4|6660.6|6663.4|6660.6|6662.4|6659.6|27
1620031120000|2021-05-03 08:38:40|6663|6660.2|6663.4|6660.6|6663.4|6660.6|6663|6660.2|17
1620031130000|2021-05-03 08:38:50|6662.9|6660.1|6664.4|6661.6|6664.5|6661.7|6662.9|6660.1|70
1620031140000|2021-05-03 08:39:00|6664|6661.2|6663.4|6660.6|6664|6661.2|6663.4|6660.6|10
1620031160000|2021-05-03 08:39:20|6665.6|6662.8|6664.9|6662.1|6666.3|6663.5|6664.9|6662.1|56
1620031180000|2021-05-03 08:39:40|6663.9|6661.1|6664.9|6662.1|6665.4|6662.6|6663.9|6661.1|66
1620031190000|2021-05-03 08:39:50|6665.5|6662.7|6664.4|6661.6|6665.5|6662.7|6664.4|6661.6|35
1620031200000|2021-05-03 08:40:00|6664.5|6661.7|6668.9|6666.1|6668.9|6666.1|6664.5|6661.7|19
1620031210000|2021-05-03 08:40:10|6668.5|6665.7|6666.5|6663.7|6668.5|6665.7|6665.9|6663.1|20
1620031220000|2021-05-03 08:40:20|6666.9|6664.1|6665.5|6662.7|6666.9|6664.1|6665.5|6662.7|7
1620031230000|2021-05-03 08:40:30|6665.1|6662.3|6664.9|6662.1|6665.1|6662.3|6664.5|6661.7|4
1620031240000|2021-05-03 08:40:40|6665.3|6662.5|6664.9|6662.1|6665.4|6662.6|6664.4|6661.6|22
1620031250000|2021-05-03 08:40:50|6664.5|6661.7|6664.9|6662.1|6664.9|6662.1|6664.5|6661.7|9
1620031260000|2021-05-03 08:41:00|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|1
1620031270000|2021-05-03 08:41:10|6663.9|6661.1|6662.9|6660.1|6663.9|6661.1|6662.9|6660.1|7
1620031280000|2021-05-03 08:41:20|6663.4|6660.6|6663.5|6660.7|6663.9|6661.1|6663.4|6660.6|10
1620031290000|2021-05-03 08:41:30|6663.4|6660.6|6663.9|6661.1|6663.9|6661.1|6663.4|6660.6|0
1620031300000|2021-05-03 08:41:40|||||||||1
1620031320000|2021-05-03 08:42:00|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|0
1620031330000|2021-05-03 08:42:10|6664.9|6662.1|6666.9|6664.1|6666.9|6664.1|6664.9|6662.1|33
1620031340000|2021-05-03 08:42:20|6666.7|6663.9|6665.5|6662.7|6666.7|6663.9|6665.5|6662.7|3
1620031350000|2021-05-03 08:42:30|6665.9|6663.1|6665.5|6662.7|6665.9|6663.1|6665.5|6662.7|1
1620031370000|2021-05-03 08:42:50|6665.4|6662.6|6664.9|6662.1|6665.4|6662.6|6664.9|6662.1|6
1620031380000|2021-05-03 08:43:00|6664.4|6661.6|6665.4|6662.6|6665.4|6662.6|6664.4|6661.6|6
1620031390000|2021-05-03 08:43:10|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|0
1620031410000|2021-05-03 08:43:30|6666|6663.2|6667.5|6664.7|6668|6665.2|6666|6663.2|10
1620031420000|2021-05-03 08:43:40|6667.9|6665.1|6667.3|6664.5|6667.9|6665.1|6667.3|6664.5|13
1620031430000|2021-05-03 08:43:50|6667.9|6665.1|6668.9|6666.1|6669.9|6667.1|6667.9|6665.1|157
1620031440000|2021-05-03 08:44:00|6669.1|6666.3|6667.9|6665.1|6669.9|6667.1|6667.6|6664.8|50
1620031450000|2021-05-03 08:44:10|6668|6665.2|6667.9|6665.1|6668.4|6665.6|6667.9|6665.1|3
1620031470000|2021-05-03 08:44:30|6668.8|6666|6668.7|6665.9|6668.8|6666|6667.9|6665.1|24
1620031480000|2021-05-03 08:44:40|6668.9|6666.1|6668.9|6666.1|6669.4|6666.6|6667.9|6665.1|22
1620031490000|2021-05-03 08:44:50|6669.4|6666.6|6668.9|6666.1|6669.8|6667|6668.5|6665.7|56
1620031500000|2021-05-03 08:45:00|6668.3|6665.5|6668.8|6666|6668.8|6666|6667.9|6665.1|9
1620031510000|2021-05-03 08:45:10|6669.4|6666.6|6669.9|6667.1|6670.8|6668|6668.9|6666.1|67
1620031520000|2021-05-03 08:45:20|6670|6667.2|6671.8|6669|6671.8|6669|6670|6667.2|7
1620031530000|2021-05-03 08:45:30|6671.3|6668.5|6674.9|6672.1|6675.7|6672.9|6670.9|6668.1|304
1620031540000|2021-05-03 08:45:40|6675.4|6672.6|6675.9|6673.1|6675.9|6673.1|6674.9|6672.1|69
1620031550000|2021-05-03 08:45:50|6676.8|6674|6674.8|6672|6676.8|6674|6674.8|6672|68
1620031560000|2021-05-03 08:46:00|6674.9|6672.1|6675.9|6673.1|6677.3|6674.5|6674.7|6671.9|76
1620031570000|2021-05-03 08:46:10|6676.5|6673.7|6676.4|6673.6|6676.9|6674.1|6675.4|6672.6|29
1620031580000|2021-05-03 08:46:20|6675.9|6673.1|6676.5|6673.7|6676.9|6674.1|6675.5|6672.7|9
1620031590000|2021-05-03 08:46:30|6676.3|6673.5|6676.9|6674.1|6677|6674.2|6675.9|6673.1|119
1620031600000|2021-05-03 08:46:40|6676.1|6673.3|6675.5|6672.7|6676.1|6673.3|6675.5|6672.7|7
1620031610000|2021-05-03 08:46:50|6675.9|6673.1|6678|6675.2|6678|6675.2|6675|6672.2|17
1620031620000|2021-05-03 08:47:00|6677.9|6675.1|6682|6679.2|6682|6679.2|6677.9|6675.1|181
1620031630000|2021-05-03 08:47:10|6682.9|6680.1|6685.9|6683.1|6686.8|6684|6682.9|6680.1|223
1620031640000|2021-05-03 08:47:20|6685.3|6682.5|6682.4|6679.6|6685.9|6683.1|6682.4|6679.6|98
1620031650000|2021-05-03 08:47:30|6682.8|6680|6682.3|6679.5|6684.3|6681.5|6681.8|6679|170
1620031660000|2021-05-03 08:47:40|6681.9|6679.1|6682.3|6679.5|6682.3|6679.5|6681.8|6679|26
1620031680000|2021-05-03 08:48:00|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|16
1620031690000|2021-05-03 08:48:10|||||||||72
1620031700000|2021-05-03 08:48:20|6682.8|6680|6683.9|6681.1|6684.3|6681.5|6682.8|6680|8
1620031710000|2021-05-03 08:48:30|6683.8|6681|6684.8|6682|6685.7|6682.9|6683.7|6680.9|26
1620031720000|2021-05-03 08:48:40|6684.7|6681.9|6686.9|6684.1|6686.9|6684.1|6684.7|6681.9|68
1620031730000|2021-05-03 08:48:50|6686.7|6683.9|6686.3|6683.5|6686.7|6683.9|6685.7|6682.9|14
1620031740000|2021-05-03 08:49:00|6685.8|6683|6685.7|6682.9|6686.7|6683.9|6685.7|6682.9|3
1620031750000|2021-05-03 08:49:10|6686.2|6683.4|6686.7|6683.9|6686.7|6683.9|6686.2|6683.4|1
1620031760000|2021-05-03 08:49:20|6686.9|6684.1|6687.7|6684.9|6687.7|6684.9|6686.7|6683.9|9
1620031770000|2021-05-03 08:49:30|6687.3|6684.5|6683.2|6680.4|6687.3|6684.5|6682.7|6679.2|148
1620031780000|2021-05-03 08:49:40|6683.3|6680.5|6683.7|6680.9|6683.7|6680.9|6683.3|6680.5|0
1620031790000|2021-05-03 08:49:50|6683.3|6680.5|6683.7|6680.9|6683.7|6680.9|6683.3|6680.5|11
1620031800000|2021-05-03 08:50:00|6683.6|6680.8|6684.2|6681.4|6684.2|6681.4|6682.7|6679.9|9
1620031810000|2021-05-03 08:50:10|6683.7|6680.9|6683.7|6680.9|6683.7|6680.9|6683.2|6680.4|1
1620031820000|2021-05-03 08:50:20|6683.3|6680.5|6683.2|6680.4|6683.7|6680.9|6682.7|6679.9|4
1620031830000|2021-05-03 08:50:30|6682.7|6679.9|6683.2|6680.4|6683.7|6680.9|6682.7|6679.9|7
1620031850000|2021-05-03 08:50:50|6682.7|6679.9|6683.2|6680.4|6683.2|6680.4|6682.7|6679.9|0
1620031860000|2021-05-03 08:51:00|6682.6|6679.8|6681.2|6678.4|6683.7|6680.9|6680.7|6677.9|33
1620031870000|2021-05-03 08:51:10|6680.7|6677.9|6681.7|6678.9|6682.2|6679.4|6680.7|6677.9|0
1620031880000|2021-05-03 08:51:20|6681.2|6678.4|6681.2|6678.4|6681.7|6678.9|6680.7|6677.9|10
1620031890000|2021-05-03 08:51:30|6680.7|6677.9|6680.3|6677.5|6680.7|6677.9|6680.2|6677.4|4
1620031900000|2021-05-03 08:51:40|6680.7|6677.9|6681.2|6678.4|6681.2|6678.4|6680.7|6677.9|5
1620031910000|2021-05-03 08:51:50|6681.7|6678.9|6681.3|6678.5|6681.7|6678.9|6681.2|6678.4|1
1620031920000|2021-05-03 08:52:00|6681.7|6678.9|6681.7|6678.9|6682.2|6679.4|6681.7|6678.9|20
1620031930000|2021-05-03 08:52:10|6682.2|6679.4|6685.7|6682.9|6685.7|6682.9|6681.7|6678.9|42
1620031940000|2021-05-03 08:52:20|6685.2|6682.4|6684.7|6681.9|6685.2|6682.4|6684.3|6681.5|3
1620031950000|2021-05-03 08:52:30|6685.6|6682.8|6688.2|6685.4|6688.6|6685.8|6685.6|6682.8|269
1620031960000|2021-05-03 08:52:40|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|24
1620031970000|2021-05-03 08:52:50|6689.2|6686.4|6688.7|6685.9|6689.2|6686.4|6688.7|6685.9|1
1620031980000|2021-05-03 08:53:00|6688.2|6685.4|6688.3|6685.5|6688.7|6685.9|6687.7|6684.9|23
1620031990000|2021-05-03 08:53:10|6688.2|6685.4|6689.7|6686.9|6690.2|6687.4|6688.2|6685.4|21
1620032000000|2021-05-03 08:53:20|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|6690.2|6687.4|4
1620032010000|2021-05-03 08:53:30|6690.3|6687.5|6692.7|6689.9|6692.7|6689.9|6690.3|6687.5|27
1620032020000|2021-05-03 08:53:40|6690.7|6687.9|6690.2|6687.4|6691.2|6688.4|6689.7|6686.9|45
1620032030000|2021-05-03 08:53:50|6689.8|6687|6688.7|6685.9|6689.8|6687|6688.2|6685.4|72
1620032040000|2021-05-03 08:54:00|6689.6|6686.8|6690.2|6687.4|6690.7|6687.9|6689.2|6686.4|18
1620032050000|2021-05-03 08:54:10|6690.7|6687.9|6689.3|6686.5|6690.7|6687.9|6689.3|6686.5|17
1620032060000|2021-05-03 08:54:20|6689.7|6686.9|6693.2|6690.4|6693.2|6690.4|6689.7|6686.9|316
1620032070000|2021-05-03 08:54:30|6692.7|6689.9|6693.6|6690.8|6693.6|6690.8|6691.7|6688.9|34
1620032080000|2021-05-03 08:54:40|6693.7|6690.9|6692.2|6689.4|6693.7|6690.9|6692.2|6689.4|15
1620032090000|2021-05-03 08:54:50|6691.7|6688.9|6691.2|6688.4|6691.7|6688.9|6690.8|6688|8
1620032100000|2021-05-03 08:55:00|6691.3|6688.5|6691.7|6688.9|6692.7|6689.9|6691.3|6688.5|28
1620032110000|2021-05-03 08:55:10|6691.2|6688.4|6690.7|6687.9|6691.7|6688.9|6690.7|6687.9|4
1620032120000|2021-05-03 08:55:20|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|30
1620032130000|2021-05-03 08:55:30|6690.7|6687.9|6690.2|6687.4|6690.7|6687.9|6690.2|6687.4|0
1620032140000|2021-05-03 08:55:40|6689.7|6686.9|6688.3|6685.5|6689.7|6686.9|6688.3|6685.5|11
1620032150000|2021-05-03 08:55:50|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|0
1620032160000|2021-05-03 08:56:00|6687.8|6685|6687.8|6685|6687.8|6685|6687.8|6685|3
1620032170000|2021-05-03 08:56:10|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|1
1620032180000|2021-05-03 08:56:20|6686.5|6683.7|6685.8|6683|6686.7|6683.9|6685.8|6683|32
1620032190000|2021-05-03 08:56:30|6685.9|6683.1|6688.2|6685.4|6689.2|6686.4|6685.9|6683.1|17
1620032200000|2021-05-03 08:56:40|6687.7|6684.9|6686.8|6684|6688.7|6685.9|6686.8|6684|9
1620032210000|2021-05-03 08:56:50|6686.7|6683.9|6687.7|6684.9|6687.7|6684.9|6686.7|6683.9|5
1620032220000|2021-05-03 08:57:00|6688.2|6685.4|6690.3|6687.5|6690.7|6687.9|6687.8|6685|16
1620032240000|2021-05-03 08:57:20|6689.7|6686.9|6689.3|6686.5|6689.7|6686.9|6689.3|6686.5|0
1620032250000|2021-05-03 08:57:30|6688.8|6686|6688.8|6686|6688.8|6686|6688.8|6686|0
1620032270000|2021-05-03 08:57:50|6687.8|6685|6688.7|6685.9|6688.7|6685.9|6687.8|6685|10
1620032290000|2021-05-03 08:58:10|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|78
1620032300000|2021-05-03 08:58:20|6689.2|6686.4|6689.7|6686.9|6689.7|6686.9|6689.2|6686.4|2
1620032320000|2021-05-03 08:58:40|6689.8|6687|6689.8|6687|6689.8|6687|6689.8|6687|12
1620032330000|2021-05-03 08:58:50|6688.7|6685.9|6689.3|6686.5|6689.7|6686.9|6688.7|6685.9|17
1620032340000|2021-05-03 08:59:00|6689.7|6686.9|6689.8|6687|6689.8|6687|6689.7|6686.9|15
1620032350000|2021-05-03 08:59:10|6689.7|6686.9|6689.8|6687|6689.8|6687|6689.7|6686.9|5
1620032360000|2021-05-03 08:59:20|6689.6|6686.8|6689.3|6686.5|6689.7|6686.9|6688.7|6685.9|21
1620032370000|2021-05-03 08:59:30|6689.2|6686.4|6688.8|6686|6689.2|6686.4|6688.8|6686|0
1620032380000|2021-05-03 08:59:40|6688.7|6685.9|6688.8|6686|6688.8|6686|6688.3|6685.5|2
1620032390000|2021-05-03 08:59:50|6688.7|6685.9|6687.8|6685|6688.7|6685.9|6687.8|6685|10
1620032400000|2021-05-03 09:00:00|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.3|6684.5|18
1620032410000|2021-05-03 09:00:10|||||||||1
1620032420000|2021-05-03 09:00:20|6687.9|6685.1|6687.8|6685|6688.7|6685.9|6687.7|6684.9|48
1620032430000|2021-05-03 09:00:30|6687.7|6684.9|6687.8|6685|6687.8|6685|6687.7|6684.9|11
1620032440000|2021-05-03 09:00:40|6687.7|6684.9|6686.3|6683.5|6687.7|6684.9|6686.3|6683.5|5
1620032450000|2021-05-03 09:00:50|6686.7|6683.9|6686.8|6684|6686.8|6684|6686.3|6683.5|4
1620032460000|2021-05-03 09:01:00|||||||||1
1620032470000|2021-05-03 09:01:10|6686.7|6683.9|6685.3|6682.5|6686.7|6683.9|6684.7|6681.9|43
1620032480000|2021-05-03 09:01:20|6685.7|6682.9|6686.3|6683.5|6686.7|6683.9|6685.3|6682.5|24
1620032490000|2021-05-03 09:01:30|6686.7|6683.9|6686.3|6683.5|6686.7|6683.9|6686.3|6683.5|0
1620032500000|2021-05-03 09:01:40|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|0
1620032510000|2021-05-03 09:01:50|6686.7|6683.9|6686.8|6684|6687.7|6684.9|6686.3|6683.5|67
1620032520000|2021-05-03 09:02:00|6686.7|6683.9|6684.7|6681.9|6686.7|6683.9|6684.7|6681.9|8
1620032530000|2021-05-03 09:02:10|6685.3|6682.5|6685.7|6682.9|6685.8|6683|6685.3|6682.5|22
1620032540000|2021-05-03 09:02:20|6685.2|6682.4|6684.8|6682|6685.7|6682.9|6684.8|6682|4
1620032550000|2021-05-03 09:02:30|6684.7|6681.9|6685.3|6682.5|6685.7|6682.9|6684.7|6681.9|10
1620032570000|2021-05-03 09:02:50|6684.9|6682.1|6683.7|6680.9|6684.9|6682.1|6682.8|6680|36
1620032580000|2021-05-03 09:03:00|6684.1|6681.3|6683.8|6681|6684.6|6681.8|6683.8|6681|22
1620032590000|2021-05-03 09:03:10|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|3
1620032600000|2021-05-03 09:03:20|6683.7|6680.9|6682.8|6680|6683.7|6680.9|6682.8|6680|8
1620032620000|2021-05-03 09:03:40|6682.7|6679.9|6683.2|6680.4|6683.6|6680.8|6682.7|6679.9|44
1620032630000|2021-05-03 09:03:50|6683.6|6680.8|6683.8|6681|6683.8|6681|6683.6|6680.8|12
1620032640000|2021-05-03 09:04:00|6683.6|6680.8|6683.8|6681|6683.8|6681|6683.6|6680.8|71
1620032650000|2021-05-03 09:04:10|6683.9|6681.1|6685.2|6682.4|6685.6|6682.8|6683.9|6681.1|16
1620032660000|2021-05-03 09:04:20|6685.6|6682.8|6686.3|6683.5|6686.7|6683.9|6685.6|6682.8|13
1620032670000|2021-05-03 09:04:30|6686.2|6683.4|6686.1|6683.3|6686.7|6683.9|6685.7|6682.9|25
1620032680000|2021-05-03 09:04:40|6685.7|6682.9|6685.3|6682.5|6685.7|6682.9|6685.3|6682.5|10
1620032690000|2021-05-03 09:04:50|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6684.8|6682|2
1620032700000|2021-05-03 09:05:00|6684.8|6682|6685.2|6682.4|6685.2|6682.4|6684.8|6682|5
1620032710000|2021-05-03 09:05:10|6684.8|6682|6684.8|6682|6684.8|6682|6684.8|6682|0
1620032720000|2021-05-03 09:05:20|6684.7|6681.9|6683.8|6681|6684.7|6681.9|6683.8|6681|13
1620032730000|2021-05-03 09:05:30|6683.7|6680.9|6683.2|6680.4|6683.8|6681|6682.8|6680|1
1620032740000|2021-05-03 09:05:40|6682.7|6679.9|6683.2|6680.4|6683.2|6680.4|6682.7|6679.9|2
1620032750000|2021-05-03 09:05:50|6682.8|6680|6682.7|6679.9|6683.2|6680.4|6682.7|6679.9|1
1620032760000|2021-05-03 09:06:00|6682.6|6679.8|6680.2|6677.4|6682.6|6679.8|6679.8|6677|33
1620032770000|2021-05-03 09:06:10|6680.3|6677.5|6680.2|6677.4|6680.3|6677.5|6679.8|6677|4
1620032780000|2021-05-03 09:06:20|6677.7|6674.9|6679.3|6676.5|6679.7|6676.9|6677.7|6674.9|194
1620032790000|2021-05-03 09:06:30|6678.9|6676.1|6678.8|6676|6678.9|6676.1|6677.8|6675|210
1620032800000|2021-05-03 09:06:40|6679.3|6676.5|6677.7|6674.9|6679.3|6676.5|6677.7|6674.9|8
1620032810000|2021-05-03 09:06:50|6677.8|6675|6678.7|6675.9|6678.7|6675.9|6677.7|6674.9|17
1620032820000|2021-05-03 09:07:00|6678.8|6676|6678.9|6676.1|6678.9|6676.1|6676.8|6674|95
1620032830000|2021-05-03 09:07:10|6679.4|6676.6|6680.5|6677.7|6680.5|6677.7|6679.4|6676.6|4
1620032840000|2021-05-03 09:07:20|6680.4|6677.6|6680.5|6677.7|6680.9|6678.1|6679.9|6677.1|3
1620032850000|2021-05-03 09:07:30|6680.4|6677.6|6681.9|6679.1|6682.3|6679.5|6680.4|6677.6|10
1620032860000|2021-05-03 09:07:40|6682|6679.2|6682.9|6680.1|6682.9|6680.1|6682|6679.2|10
1620032870000|2021-05-03 09:07:50|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|1
1620032880000|2021-05-03 09:08:00|6683.8|6681|6682.9|6680.1|6683.8|6681|6682.9|6680.1|7
1620032890000|2021-05-03 09:08:10|6683.4|6680.6|6684|6681.2|6684|6681.2|6683.4|6680.6|8
1620032900000|2021-05-03 09:08:20|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|1
1620032910000|2021-05-03 09:08:30|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|0
1620032930000|2021-05-03 09:08:50|6683.8|6681|6683.4|6680.6|6683.8|6681|6683|6680.2|5
1620032940000|2021-05-03 09:09:00|6682.9|6680.1|6683.3|6680.5|6683.9|6681.1|6682.9|6680.1|2
1620032950000|2021-05-03 09:09:10|6682.9|6680.1|6683.4|6680.6|6683.4|6680.6|6682.9|6680.1|1
1620032960000|2021-05-03 09:09:20|6683.9|6681.1|6684.9|6682.1|6685.9|6683.1|6683.9|6681.1|16
1620032970000|2021-05-03 09:09:30|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|3
1620032980000|2021-05-03 09:09:40|6685.8|6683|6684.4|6681.6|6685.9|6683.1|6684.4|6681.6|1
1620032990000|2021-05-03 09:09:50|6684|6681.2|6684|6681.2|6684.4|6681.6|6684|6681.2|0
1620033000000|2021-05-03 09:10:00|6683.9|6681.1|6683.3|6680.5|6683.9|6681.1|6682.9|6680.1|8
1620033010000|2021-05-03 09:10:10|6682.9|6680.1|6682.4|6679.6|6682.9|6680.1|6682.4|6679.6|2
1620033020000|2021-05-03 09:10:20|6682|6679.2|6681.4|6678.6|6682.9|6680.1|6681.4|6678.6|19
1620033030000|2021-05-03 09:10:30|6681|6678.2|6681|6678.2|6681.4|6678.6|6681|6678.2|0
1620033040000|2021-05-03 09:10:40|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|0
1620033050000|2021-05-03 09:10:50|6681.3|6678.5|6681.4|6678.6|6681.9|6679.1|6681|6678.2|5
1620033060000|2021-05-03 09:11:00|6681|6678.2|6680.9|6678.1|6681|6678.2|6680.9|6678.1|3
1620033070000|2021-05-03 09:11:10|6679.9|6677.1|6677.9|6675.1|6679.9|6677.1|6677.9|6675.1|17
1620033080000|2021-05-03 09:11:20|6678.7|6675.9|6680|6677.2|6680|6677.2|6678.7|6675.9|6
1620033090000|2021-05-03 09:11:30|6679.9|6677.1|6680|6677.2|6680.4|6677.6|6679.9|6677.1|2
1620033100000|2021-05-03 09:11:40|6679.9|6677.1|6681.5|6678.7|6681.9|6679.1|6679.9|6677.1|10
1620033120000|2021-05-03 09:12:00|6681|6678.2|6680.9|6678.1|6681.4|6678.6|6680.9|6678.1|5
1620033130000|2021-05-03 09:12:10|||||||||2
1620033140000|2021-05-03 09:12:20|6681.5|6678.7|6679.5|6676.7|6681.5|6678.7|6679.5|6676.7|29
1620033150000|2021-05-03 09:12:30|6679.9|6677.1|6679.5|6676.7|6679.9|6677.1|6679.5|6676.7|5
1620033160000|2021-05-03 09:12:40|6679|6676.2|6679.5|6676.7|6679.5|6676.7|6678.9|6676.1|4
1620033170000|2021-05-03 09:12:50|6679|6676.2|6679.5|6676.7|6679.5|6676.7|6678.9|6676.1|6
1620033180000|2021-05-03 09:13:00|6679|6676.2|6678|6675.2|6679|6676.2|6678|6675.2|2
1620033190000|2021-05-03 09:13:10|6677.4|6674.6|6676.5|6673.7|6677.4|6674.6|6675.9|6673.1|17
1620033200000|2021-05-03 09:13:20|6676.4|6673.6|6678.8|6676|6678.8|6676|6675.9|6673.1|14
1620033210000|2021-05-03 09:13:30|6678.9|6676.1|6680.9|6678.1|6680.9|6678.1|6678.9|6676.1|18
1620033220000|2021-05-03 09:13:40|6680.3|6677.5|6679.9|6677.1|6680.3|6677.5|6679.9|6677.1|1
1620033230000|2021-05-03 09:13:50|6679.4|6676.6|6679.4|6676.6|6679.9|6677.1|6679|6676.2|7
1620033240000|2021-05-03 09:14:00|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|0
1620033250000|2021-05-03 09:14:10|6678.4|6675.6|6677.4|6674.6|6678.4|6675.6|6677.4|6674.6|18
1620033260000|2021-05-03 09:14:20|6676.9|6674.1|6677.9|6675.1|6677.9|6675.1|6676.9|6674.1|1
1620033270000|2021-05-03 09:14:30|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|4
1620033280000|2021-05-03 09:14:40|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6676.9|6674.1|2
1620033290000|2021-05-03 09:14:50|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|0
1620033300000|2021-05-03 09:15:00|6676.4|6673.6|6676.9|6674.1|6676.9|6674.1|6676.4|6673.6|11
1620033310000|2021-05-03 09:15:10|6677.8|6675|6676.9|6674.1|6677.8|6675|6676.9|6674.1|2
1620033320000|2021-05-03 09:15:20|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|2
1620033330000|2021-05-03 09:15:30|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|0
1620033340000|2021-05-03 09:15:40|6677.3|6674.5|6678.9|6676.1|6679.1|6676.3|6677.3|6674.5|20
1620033350000|2021-05-03 09:15:50|6678.8|6676|6678.4|6675.6|6678.8|6676|6678.4|6675.6|3
1620033370000|2021-05-03 09:16:10|6678.9|6676.1|6678|6675.2|6678.9|6676.1|6677.9|6675.1|2
1620033380000|2021-05-03 09:16:20|6677.9|6675.1|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|4
1620033390000|2021-05-03 09:16:30|6678.4|6675.6|6677.9|6675.1|6678.4|6675.6|6677.9|6675.1|1
1620033400000|2021-05-03 09:16:40|||||||||1
1620033420000|2021-05-03 09:17:00|6678.4|6675.6|6678.8|6676|6678.8|6676|6678.4|6675.6|3
1620033430000|2021-05-03 09:17:10|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.4|6675.6|2
1620033450000|2021-05-03 09:17:30|6679.3|6676.5|6679.8|6677|6679.8|6677|6679.3|6676.5|3
1620033460000|2021-05-03 09:17:40|6679.4|6676.6|6679.9|6677.1|6680.9|6678.1|6679.4|6676.6|10
1620033470000|2021-05-03 09:17:50|6679.8|6677|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|2
1620033490000|2021-05-03 09:18:10|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|3
1620033500000|2021-05-03 09:18:20|6679.9|6677.1|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|2
1620033510000|2021-05-03 09:18:30|6679.8|6677|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|0
1620033520000|2021-05-03 09:18:40|6679.9|6677.1|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|5
1620033530000|2021-05-03 09:18:50|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|0
1620033540000|2021-05-03 09:19:00|||||||||1
1620033550000|2021-05-03 09:19:10|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|4
1620033570000|2021-05-03 09:19:30|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|0
1620033580000|2021-05-03 09:19:40|6680.9|6678.1|6679.4|6676.6|6680.9|6678.1|6678.9|6676.1|28
1620033600000|2021-05-03 09:20:00|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|3
1620033610000|2021-05-03 09:20:10|6679.3|6676.5|6676.9|6674.1|6679.3|6676.5|6676.9|6674.1|22
1620033620000|2021-05-03 09:20:20|6676.3|6673.5|6674.9|6672.1|6676.3|6673.5|6674.9|6672.1|21
1620033630000|2021-05-03 09:20:30|6674.4|6671.6|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|25
1620033640000|2021-05-03 09:20:40|6673.7|6670.9|6673.4|6670.6|6673.7|6670.9|6672.9|6670.1|18
1620033650000|2021-05-03 09:20:50|6672.9|6670.1|6669.4|6666.6|6672.9|6670.1|6669.4|6666.6|95
1620033660000|2021-05-03 09:21:00|6668.9|6666.1|6670.9|6668.1|6671.4|6668.6|6668.9|6666.1|18
1620033670000|2021-05-03 09:21:10|||||||||1
1620033680000|2021-05-03 09:21:20|6671.9|6669.1|6671.4|6668.6|6671.9|6669.1|6670.4|6667.6|30
1620033690000|2021-05-03 09:21:30|||||||||2
1620033700000|2021-05-03 09:21:40|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1620033710000|2021-05-03 09:21:50|6670.4|6667.6|6669.3|6666.5|6670.4|6667.6|6668.4|6665.6|7
1620033720000|2021-05-03 09:22:00|6669.4|6666.6|6669.4|6666.6|6669.9|6667.1|6668.9|6666.1|10
1620033730000|2021-05-03 09:22:10|6669|6666.2|6669.4|6666.6|6669.4|6666.6|6668.9|6666.1|1
1620033740000|2021-05-03 09:22:20|6669.9|6667.1|6670.4|6667.6|6670.9|6668.1|6669.9|6667.1|3
1620033750000|2021-05-03 09:22:30|6670.9|6668.1|6669.9|6667.1|6670.9|6668.1|6669.9|6667.1|7
1620033760000|2021-05-03 09:22:40|6669.4|6666.6|6668.9|6666.1|6669.4|6666.6|6668.4|6665.6|22
1620033770000|2021-05-03 09:22:50|6668.8|6666|6668.3|6665.5|6668.8|6666|6667.9|6665.1|15
1620033790000|2021-05-03 09:23:10|6667.9|6665.1|6670.4|6667.6|6670.8|6668|6666.9|6664.1|118
1620033800000|2021-05-03 09:23:20|6669.9|6667.1|6669.3|6666.5|6669.9|6667.1|6669.3|6666.5|10
1620033810000|2021-05-03 09:23:30|6668.9|6666.1|6669.9|6667.1|6670.9|6668.1|6668.9|6666.1|145
1620033820000|2021-05-03 09:23:40|6669.4|6666.6|6669.9|6667.1|6669.9|6667.1|6669.4|6666.6|2
1620033830000|2021-05-03 09:23:50|||||||||1
1620033840000|2021-05-03 09:24:00|6667.1|6664.3|6667.7|6664.9|6667.9|6665.1|6666.9|6664.1|22
1620033850000|2021-05-03 09:24:10|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1620033860000|2021-05-03 09:24:20|6667.4|6664.6|6667.9|6665.1|6667.9|6665.1|6667.4|6664.6|9
1620033870000|2021-05-03 09:24:30|6667.4|6664.6|6667.9|6665.1|6667.9|6665.1|6667.4|6664.6|1
1620033890000|2021-05-03 09:24:50|||||||||1
1620033900000|2021-05-03 09:25:00|6667.4|6664.6|6667.9|6665.1|6667.9|6665.1|6667.4|6664.6|4
1620033910000|2021-05-03 09:25:10|6667.4|6664.6|6667.4|6664.6|6667.9|6665.1|6667.4|6664.6|5
1620033920000|2021-05-03 09:25:20|6667.3|6664.5|6671.4|6668.6|6671.4|6668.6|6666.9|6664.1|100
1620033930000|2021-05-03 09:25:30|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.4|6667.6|0
1620033940000|2021-05-03 09:25:40|6670.4|6667.6|6669.9|6667.1|6670.9|6668.1|6669.9|6667.1|1
1620033950000|2021-05-03 09:25:50|6668.9|6666.1|6669.4|6666.6|6669.8|6667|6668.9|6666.1|21
1620033960000|2021-05-03 09:26:00|6669.9|6667.1|6668.4|6665.6|6669.9|6667.1|6668.4|6665.6|1
1620033970000|2021-05-03 09:26:10|6668.9|6666.1|6669.9|6667.1|6669.9|6667.1|6668.9|6666.1|2
1620033980000|2021-05-03 09:26:20|6670.4|6667.6|6670.4|6667.6|6670.9|6668.1|6670.4|6667.6|4
1620033990000|2021-05-03 09:26:30|6670.3|6667.5|6667.9|6665.1|6670.3|6667.5|6666.9|6664.1|91
1620034000000|2021-05-03 09:26:40|6667.4|6664.6|6667.4|6664.6|6669.3|6666.5|6667.3|6664.5|77
1620034010000|2021-05-03 09:26:50|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.4|6664.6|13
1620034020000|2021-05-03 09:27:00|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1620034030000|2021-05-03 09:27:10|6668.4|6665.6|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|1
1620034040000|2021-05-03 09:27:20|||||||||1
1620034050000|2021-05-03 09:27:30|6667.9|6665.1|6666.4|6663.6|6667.9|6665.1|6665.9|6663.1|23
1620034060000|2021-05-03 09:27:40|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|0
1620034070000|2021-05-03 09:27:50|6666|6663.2|6666.9|6664.1|6666.9|6664.1|6665.9|6663.1|10
1620034080000|2021-05-03 09:28:00|6666.4|6663.6|6665.9|6663.1|6666.9|6664.1|6665.9|6663.1|2
1620034100000|2021-05-03 09:28:20|6665.4|6662.6|6663.9|6661.1|6665.4|6662.6|6663.9|6661.1|3
1620034110000|2021-05-03 09:28:30|6663.3|6660.5|6663.9|6661.1|6663.9|6661.1|6662.9|6660.1|27
1620034120000|2021-05-03 09:28:40|||||||||5
1620034130000|2021-05-03 09:28:50|6664.9|6662.1|6663.4|6660.6|6664.9|6662.1|6662.9|6660.1|14
1620034140000|2021-05-03 09:29:00|6662.9|6660.1|6661.4|6658.6|6662.9|6660.1|6661.4|6658.6|15
1620034150000|2021-05-03 09:29:10|6661.8|6659|6660.9|6658.1|6661.9|6659.1|6660.9|6658.1|5
1620034160000|2021-05-03 09:29:20|6660.4|6657.6|6657.9|6655.1|6660.4|6657.6|6656.9|6654.1|33
1620034170000|2021-05-03 09:29:30|6657.4|6654.6|6659.4|6656.6|6659.9|6657.1|6657.4|6654.6|18
1620034180000|2021-05-03 09:29:40|6658.9|6656.1|6659.4|6656.6|6659.9|6657.1|6658.4|6655.6|7
1620034190000|2021-05-03 09:29:50|6659.9|6657.1|6660.4|6657.6|6660.4|6657.6|6659.9|6657.1|6
1620034200000|2021-05-03 09:30:00|6660.9|6658.1|6659.9|6657.1|6660.9|6658.1|6659.9|6657.1|1
1620034210000|2021-05-03 09:30:10|6658.9|6656.1|6658.9|6656.1|6659.3|6656.5|6658.4|6655.6|15
1620034220000|2021-05-03 09:30:20|6658.4|6655.6|6655.9|6653.1|6658.9|6656.1|6655.9|6653.1|4
1620034230000|2021-05-03 09:30:30|6656|6653.2|6654.9|6652.1|6656.9|6654.1|6654.4|6651.6|36
1620034240000|2021-05-03 09:30:40|6654.4|6651.6|6651.4|6648.6|6654.9|6652.1|6651|6648.2|90
1620034250000|2021-05-03 09:30:50|6651|6648.2|6652.4|6649.6|6652.9|6650.1|6650.9|6648.1|10
1620034260000|2021-05-03 09:31:00|6651.9|6649.1|6648.9|6646.1|6652.9|6650.1|6648.4|6645.6|36
1620034270000|2021-05-03 09:31:10|6649.4|6646.6|6648.9|6646.1|6649.9|6647.1|6647.9|6645.1|62
1620034280000|2021-05-03 09:31:20|6649.4|6646.6|6648.9|6646.1|6649.9|6647.1|6648.9|6646.1|9
1620034290000|2021-05-03 09:31:30|6648.4|6645.6|6648|6645.2|6648.9|6646.1|6648|6645.2|7
1620034300000|2021-05-03 09:31:40|6647.5|6644.7|6645.9|6643.1|6647.9|6645.1|6643.9|6641.1|39
1620034310000|2021-05-03 09:31:50|6645.4|6642.6|6646.4|6643.6|6646.9|6644.1|6645.4|6642.6|15
1620034320000|2021-05-03 09:32:00|6646|6643.2|6645.4|6642.6|6646|6643.2|6643.9|6641.1|35
1620034330000|2021-05-03 09:32:10|6645|6642.2|6645.4|6642.6|6646.9|6644.1|6644.4|6641.6|19
1620034340000|2021-05-03 09:32:20|6645.8|6643|6644.9|6642.1|6645.8|6643|6644.9|6642.1|18
1620034350000|2021-05-03 09:32:30|6644.8|6642|6643.9|6641.1|6644.8|6642|6643.8|6641|4
1620034360000|2021-05-03 09:32:40|6643.8|6641|6644.4|6641.6|6644.9|6642.1|6642.6|6639.8|112
1620034370000|2021-05-03 09:32:50|6644|6641.2|6642.8|6640|6644|6641.2|6641.9|6639.1|21
1620034380000|2021-05-03 09:33:00|6642.4|6639.6|6639.8|6637|6642.8|6640|6639.4|6636.6|24
1620034390000|2021-05-03 09:33:10|6639.4|6636.6|6640.4|6637.6|6640.9|6638.1|6639.4|6636.6|34
1620034400000|2021-05-03 09:33:20|6640.9|6638.1|6641.4|6638.6|6641.8|6639|6640.8|6638|16
1620034410000|2021-05-03 09:33:30|6640.9|6638.1|6639.4|6636.6|6640.9|6638.1|6639.4|6636.6|13
1620034420000|2021-05-03 09:33:40|6639.8|6637|6639.5|6636.7|6640.4|6637.6|6639.5|6636.7|13
1620034430000|2021-05-03 09:33:50|6639.4|6636.6|6642.4|6639.6|6642.8|6640|6639.4|6636.6|14
1620034440000|2021-05-03 09:34:00|6641.9|6639.1|6639.4|6636.6|6641.9|6639.1|6639.4|6636.6|11
1620034450000|2021-05-03 09:34:10|6639|6636.2|6640.4|6637.6|6640.8|6638|6637|6634.2|67
1620034460000|2021-05-03 09:34:20|6640|6637.2|6639.3|6636.5|6640|6637.2|6638.4|6635.6|11
1620034470000|2021-05-03 09:34:30|6639.4|6636.6|6637.8|6635|6639.4|6636.6|6637.8|6635|9
1620034480000|2021-05-03 09:34:40|6637.9|6635.1|6638.4|6635.6|6638.8|6636|6637.9|6635.1|10
1620034490000|2021-05-03 09:34:50|6638.8|6636|6638.9|6636.1|6638.9|6636.1|6638.4|6635.6|5
1620034500000|2021-05-03 09:35:00|6639|6636.2|6637.3|6634.5|6639.8|6637|6636.9|6634.1|22
1620034510000|2021-05-03 09:35:10|6637.8|6635|6638.4|6635.6|6638.8|6636|6636.9|6634.1|28
1620034530000|2021-05-03 09:35:30|6637.9|6635.1|6637.4|6634.6|6637.9|6635.1|6637.4|6634.6|3
1620034540000|2021-05-03 09:35:40|6636.4|6633.6|6635.9|6633.1|6636.4|6633.6|6634.8|6632|31
1620034550000|2021-05-03 09:35:50|6636.3|6633.5|6636.9|6634.1|6636.9|6634.1|6635.9|6633.1|36
1620034560000|2021-05-03 09:36:00|6636.5|6633.7|6636.8|6634|6636.9|6634.1|6634.9|6632.1|14
1620034570000|2021-05-03 09:36:10|6636.9|6634.1|6636.4|6633.6|6637.4|6634.6|6635.8|6633|8
1620034580000|2021-05-03 09:36:20|6636|6633.2|6636.8|6634|6636.9|6634.1|6635.9|6633.1|26
1620034590000|2021-05-03 09:36:30|6637.8|6635|6637.8|6635|6637.8|6635|6637.8|6635|6
1620034600000|2021-05-03 09:36:40|6637.4|6634.6|6639.8|6637|6639.8|6637|6637.3|6634.5|106
1620034610000|2021-05-03 09:36:50|6638.6|6635.8|6637.9|6635.1|6638.6|6635.8|6637.9|6635.1|49
1620034620000|2021-05-03 09:37:00|6637.8|6635|6633.8|6631|6637.8|6635|6633.8|6631|98
1620034630000|2021-05-03 09:37:10|6634.3|6631.5|6633.8|6631|6634.8|6632|6633.8|6631|25
1620034640000|2021-05-03 09:37:20|6634|6631.2|6640.3|6637.5|6640.3|6637.5|6633.9|6631.1|31
1620034650000|2021-05-03 09:37:30|6639.8|6637|6641.3|6638.5|6641.3|6638.5|6639.4|6636.6|17
1620034660000|2021-05-03 09:37:40|6640.9|6638.1|6641.3|6638.5|6641.3|6638.5|6639.8|6637|3
1620034670000|2021-05-03 09:37:50|6641.7|6638.9|6642.3|6639.5|6642.3|6639.5|6640.8|6638|5
1620034680000|2021-05-03 09:38:00|6641.9|6639.1|6641.8|6639|6642.8|6640|6641.3|6638.5|14
1620034690000|2021-05-03 09:38:10|6641.4|6638.6|6643.8|6641|6643.8|6641|6641.3|6638.5|32
1620034700000|2021-05-03 09:38:20|6643.4|6640.6|6644.3|6641.5|6644.3|6641.5|6643.3|6640.5|19
1620034710000|2021-05-03 09:38:30|6643.8|6641|6643.3|6640.5|6643.8|6641|6642.9|6640.1|4
1620034720000|2021-05-03 09:38:40|6642.9|6640.1|6642.3|6639.5|6642.9|6640.1|6642.3|6639.5|0
1620034730000|2021-05-03 09:38:50|6641.9|6639.1|6642.8|6640|6642.8|6640|6641.9|6639.1|2
1620034740000|2021-05-03 09:39:00|6642.3|6639.5|6641.8|6639|6642.3|6639.5|6641.8|6639|7
1620034750000|2021-05-03 09:39:10|6640.8|6638|6641.7|6638.9|6641.7|6638.9|6640.8|6638|5
1620034760000|2021-05-03 09:39:20|6641.8|6639|6641.8|6639|6641.8|6639|6640.8|6638|8
1620034770000|2021-05-03 09:39:30|6641.3|6638.5|6639.8|6637|6641.8|6639|6639.8|6637|12
1620034780000|2021-05-03 09:39:40|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.3|6637.5|12
1620034790000|2021-05-03 09:39:50|6641.8|6639|6641.4|6638.6|6641.8|6639|6641.4|6638.6|0
1620034800000|2021-05-03 09:40:00|6641.8|6639|6638.3|6635.5|6641.8|6639|6637.9|6635.1|18
1620034810000|2021-05-03 09:40:10|6637.9|6635.1|6637.9|6635.1|6639.3|6636.5|6637.9|6635.1|12
1620034820000|2021-05-03 09:40:20|6637.3|6634.5|6638.4|6635.6|6638.4|6635.6|6637.3|6634.5|27
1620034830000|2021-05-03 09:40:30|6638.3|6635.5|6637.3|6634.5|6638.8|6636|6637.3|6634.5|14
1620034840000|2021-05-03 09:40:40|6637.8|6635|6638.3|6635.5|6638.3|6635.5|6637.8|6635|4
1620034850000|2021-05-03 09:40:50|6638.8|6636|6638.9|6636.1|6638.9|6636.1|6638.8|6636|3
1620034860000|2021-05-03 09:41:00|6638.8|6636|6638.3|6635.5|6638.8|6636|6637.8|6635|7
1620034870000|2021-05-03 09:41:10|6637.9|6635.1|6635.8|6633|6637.9|6635.1|6635.8|6633|3
1620034880000|2021-05-03 09:41:20|6634.3|6631.5|6635.3|6632.5|6635.3|6632.5|6634.3|6631.5|6
1620034890000|2021-05-03 09:41:30|6635.4|6632.6|6635.3|6632.5|6635.8|6633|6635.3|6632.5|1
1620034900000|2021-05-03 09:41:40|6635.8|6633|6635.4|6632.6|6635.8|6633|6635.3|6632.5|3
1620034910000|2021-05-03 09:41:50|6634.9|6632.1|6634.4|6631.6|6634.9|6632.1|6634.3|6631.5|4
1620034920000|2021-05-03 09:42:00|6634.3|6631.5|6631.4|6628.6|6634.3|6631.5|6631.4|6628.6|15
1620034930000|2021-05-03 09:42:10|6631.8|6629|6631.8|6629|6631.8|6629|6631.8|6629|3
1620034940000|2021-05-03 09:42:20|6632|6629.2|6632.4|6629.6|6632.8|6630|6632|6629.2|3
1620034950000|2021-05-03 09:42:30|6632.8|6630|6632.4|6629.6|6632.8|6630|6632.4|6629.6|0
1620034960000|2021-05-03 09:42:40|6632|6629.2|6632.3|6629.5|6632.3|6629.5|6632|6629.2|0
1620034970000|2021-05-03 09:42:50|6632.8|6630|6633.4|6630.6|6633.8|6631|6632.8|6630|2
1620034980000|2021-05-03 09:43:00|6633.3|6630.5|6630.9|6628.1|6633.3|6630.5|6630.9|6628.1|9
1620034990000|2021-05-03 09:43:10|6630.5|6627.7|6630.8|6628|6631.4|6628.6|6629.9|6627.1|33
1620035000000|2021-05-03 09:43:20|6630.4|6627.6|6629.4|6626.6|6630.4|6627.6|6628.9|6626.1|32
1620035010000|2021-05-03 09:43:30|6629|6626.2|6628.9|6626.1|6629|6626.2|6628.9|6626.1|2
1620035020000|2021-05-03 09:43:40|6627.9|6625.1|6628.8|6626|6628.8|6626|6627.8|6625|78
1620035030000|2021-05-03 09:43:50|6629.8|6627|6630.4|6627.6|6630.8|6628|6629.8|6627|29
1620035040000|2021-05-03 09:44:00|6630.3|6627.5|6630.3|6627.5|6630.8|6628|6629.8|6627|8
1620035050000|2021-05-03 09:44:10|6630.4|6627.6|6630.8|6628|6630.8|6628|6630.3|6627.5|1
1620035060000|2021-05-03 09:44:20|6629.8|6627|6629.4|6626.6|6629.8|6627|6627.9|6625.1|30
1620035070000|2021-05-03 09:44:30|6628.8|6626|6627.9|6625.1|6628.8|6626|6627.9|6625.1|10
1620035080000|2021-05-03 09:44:40|6626.9|6624.1|6627.3|6624.5|6628.8|6626|6626.9|6624.1|13
1620035090000|2021-05-03 09:44:50|6627.4|6624.6|6628.8|6626|6628.8|6626|6626.8|6624|17
1620035100000|2021-05-03 09:45:00|6629.3|6626.5|6629.8|6627|6629.8|6627|6628.8|6626|6
1620035110000|2021-05-03 09:45:10|6630.3|6627.5|6629.8|6627|6630.3|6627.5|6628.8|6626|17
1620035120000|2021-05-03 09:45:20|6629.4|6626.6|6628.4|6625.6|6629.4|6626.6|6628.4|6625.6|0
1620035130000|2021-05-03 09:45:30|6628.3|6625.5|6627.8|6625|6628.3|6625.5|6626.8|6624|45
1620035140000|2021-05-03 09:45:40|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|6627.8|6625|6
1620035150000|2021-05-03 09:45:50|6627.8|6625|6628.8|6626|6628.8|6626|6627.8|6625|4
1620035160000|2021-05-03 09:46:00|6629.6|6626.8|6629.3|6626.5|6630.8|6628|6629.3|6626.5|18
1620035170000|2021-05-03 09:46:10|6629.8|6627|6629.3|6626.5|6629.8|6627|6628.8|6626|2
1620035180000|2021-05-03 09:46:20|6629.8|6627|6629.8|6627|6629.8|6627|6629.8|6627|0
1620035190000|2021-05-03 09:46:30|6630.3|6627.5|6629.8|6627|6630.3|6627.5|6629.8|6627|9
1620035200000|2021-05-03 09:46:40|6630.3|6627.5|6629.8|6627|6630.3|6627.5|6629.8|6627|1
1620035210000|2021-05-03 09:46:50|6630.8|6628|6631.3|6628.5|6631.3|6628.5|6630.8|6628|4
1620035220000|2021-05-03 09:47:00|6630.8|6628|6632.7|6629.9|6632.7|6629.9|6629.9|6627.1|8
1620035230000|2021-05-03 09:47:10|6632.8|6630|6633.3|6630.5|6633.8|6631|6632.8|6630|6
1620035240000|2021-05-03 09:47:20|6632.8|6630|6633.9|6631.1|6634.8|6632|6632.8|6630|21
1620035250000|2021-05-03 09:47:30|6635.3|6632.5|6634.4|6631.6|6635.3|6632.5|6634.3|6631.5|9
1620035260000|2021-05-03 09:47:40|6633.9|6631.1|6634.4|6631.6|6634.4|6631.6|6633.9|6631.1|2
1620035270000|2021-05-03 09:47:50|6634.8|6632|6633.9|6631.1|6634.8|6632|6633.9|6631.1|6
1620035280000|2021-05-03 09:48:00|6634.3|6631.5|6634.9|6632.1|6635.3|6632.5|6634.3|6631.5|89
1620035290000|2021-05-03 09:48:10|6634.4|6631.6|6633.9|6631.1|6634.4|6631.6|6633.9|6631.1|20
1620035300000|2021-05-03 09:48:20|6634|6631.2|6633.9|6631.1|6634.4|6631.6|6633.9|6631.1|5
1620035310000|2021-05-03 09:48:30|6634.4|6631.6|6634.8|6632|6634.9|6632.1|6633.9|6631.1|8
1620035320000|2021-05-03 09:48:40|6634.4|6631.6|6634.3|6631.5|6634.4|6631.6|6633.9|6631.1|3
1620035330000|2021-05-03 09:48:50|6634.8|6632|6634.9|6632.1|6634.9|6632.1|6634.8|6632|0
1620035340000|2021-05-03 09:49:00|6634.8|6632|6633.9|6631.1|6634.8|6632|6633.9|6631.1|1
1620035350000|2021-05-03 09:49:10|||||||||16
1620035360000|2021-05-03 09:49:20|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|30
1620035400000|2021-05-03 09:50:00|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|15
1620035410000|2021-05-03 09:50:10|6634.4|6631.6|6639.1|6636.3|6640.8|6638|6633.9|6631.1|194
1620035420000|2021-05-03 09:50:20|6638.8|6636|6637.4|6634.6|6638.8|6636|6636.9|6634.1|36
1620035430000|2021-05-03 09:50:30|6637|6634.2|6637.4|6634.6|6637.9|6635.1|6636.9|6634.1|3
1620035440000|2021-05-03 09:50:40|6637|6634.2|6637.4|6634.6|6637.4|6634.6|6636.9|6634.1|4
1620035450000|2021-05-03 09:50:50|6637.8|6635|6637.4|6634.6|6637.9|6635.1|6636.9|6634.1|0
1620035460000|2021-05-03 09:51:00|6637|6634.2|6637.4|6634.6|6637.4|6634.6|6636.9|6634.1|2
1620035470000|2021-05-03 09:51:10|6637|6634.2|6636.8|6634|6637.9|6635.1|6636.4|6633.6|4
1620035480000|2021-05-03 09:51:20|6636.9|6634.1|6635.9|6633.1|6636.9|6634.1|6635.9|6633.1|3
1620035490000|2021-05-03 09:51:30|6636.8|6634|6636.4|6633.6|6636.8|6634|6636.4|6633.6|6
1620035500000|2021-05-03 09:51:40|6635.9|6633.1|6635.8|6633|6637.3|6634.5|6635.5|6632.7|9
1620035510000|2021-05-03 09:51:50|6635.3|6632.5|6633.9|6631.1|6635.3|6632.5|6633.9|6631.1|10
1620035520000|2021-05-03 09:52:00|6634.3|6631.5|6635|6632.2|6635.4|6632.6|6633.9|6631.1|5
1620035530000|2021-05-03 09:52:10|6634.8|6632|6635.4|6632.6|6635.4|6632.6|6633.9|6631.1|6
1620035540000|2021-05-03 09:52:20|6634.9|6632.1|6634.9|6632.1|6634.9|6632.1|6634.9|6632.1|0
1620035550000|2021-05-03 09:52:30|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|0
1620035570000|2021-05-03 09:52:50|6634.9|6632.1|6635.8|6633|6636.8|6634|6634.9|6632.1|25
1620035580000|2021-05-03 09:53:00|6635.4|6632.6|6635.3|6632.5|6635.4|6632.6|6634.9|6632.1|2
1620035590000|2021-05-03 09:53:10|6634.9|6632.1|6634.4|6631.6|6634.9|6632.1|6634.4|6631.6|0
1620035600000|2021-05-03 09:53:20|6633.9|6631.1|6633.4|6630.6|6633.9|6631.1|6632.9|6630.1|3
1620035610000|2021-05-03 09:53:30|6633|6630.2|6633.8|6631|6633.8|6631|6632.9|6630.1|2
1620035620000|2021-05-03 09:53:40|6633.4|6630.6|6633.4|6630.6|6633.9|6631.1|6633.4|6630.6|1
1620035630000|2021-05-03 09:53:50|6633.9|6631.1|6633.8|6631|6633.9|6631.1|6633.4|6630.6|2
1620035640000|2021-05-03 09:54:00|6633.9|6631.1|6632.9|6630.1|6633.9|6631.1|6632.9|6630.1|3
1620035650000|2021-05-03 09:54:10|6631.9|6629.1|6631.8|6629|6631.9|6629.1|6630.9|6628.1|12
1620035660000|2021-05-03 09:54:20|6631.4|6628.6|6630.9|6628.1|6631.8|6629|6630.9|6628.1|3
1620035680000|2021-05-03 09:54:40|6631.1|6628.3|6631.9|6629.1|6632.4|6629.6|6631.1|6628.3|46
1620035690000|2021-05-03 09:54:50|6632.9|6630.1|6633.9|6631.1|6633.9|6631.1|6632.9|6630.1|5
1620035700000|2021-05-03 09:55:00|6633.4|6630.6|6632.8|6630|6633.4|6630.6|6632.4|6629.6|5
1620035710000|2021-05-03 09:55:10|6632.4|6629.6|6632.4|6629.6|6632.8|6630|6632.4|6629.6|4
1620035720000|2021-05-03 09:55:20|6632.8|6630|6632.8|6630|6632.8|6630|6632.4|6629.6|0
1620035730000|2021-05-03 09:55:30|6632.4|6629.6|6632.8|6630|6632.8|6630|6632.4|6629.6|1
1620035740000|2021-05-03 09:55:40|6632.9|6630.1|6637.4|6634.6|6638.9|6636.1|6632.9|6630.1|44
1620035760000|2021-05-03 09:56:00|6637|6634.2|6636.4|6633.6|6637|6634.2|6635.9|6633.1|18
1620035770000|2021-05-03 09:56:10|6635.9|6633.1|6635.8|6633|6635.9|6633.1|6634.9|6632.1|2
1620035780000|2021-05-03 09:56:20|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|6635.4|6632.6|0
1620035790000|2021-05-03 09:56:30|6635.9|6633.1|6636.8|6634|6636.8|6634|6635.4|6632.6|3
1620035800000|2021-05-03 09:56:40|6636.4|6633.6|6637.4|6634.6|6637.8|6635|6636.4|6633.6|9
1620035810000|2021-05-03 09:56:50|6637.8|6635|6640.4|6637.6|6640.9|6638.1|6637.8|6635|23
1620035820000|2021-05-03 09:57:00|6640|6637.2|6639.9|6637.1|6640|6637.2|6639.4|6636.6|1
1620035830000|2021-05-03 09:57:10|6640.1|6637.3|6640.9|6638.1|6640.9|6638.1|6640.1|6637.3|5
1620035840000|2021-05-03 09:57:20|6642.8|6640|6640.8|6638|6642.8|6640|6639.9|6637.1|53
1620035850000|2021-05-03 09:57:30|6640.4|6637.6|6640|6637.2|6640.8|6638|6639.9|6637.1|8
1620035860000|2021-05-03 09:57:40|6639.9|6637.1|6638.4|6635.6|6639.9|6637.1|6638.4|6635.6|1
1620035880000|2021-05-03 09:58:00|6637.4|6634.6|6633.9|6631.1|6637.4|6634.6|6632.9|6630.1|23
1620035890000|2021-05-03 09:58:10|6634|6631.2|6633.8|6631|6634.4|6631.6|6633.4|6630.6|18
1620035900000|2021-05-03 09:58:20|6633.4|6630.6|6634.8|6632|6634.8|6632|6633.4|6630.6|8
1620035910000|2021-05-03 09:58:30|6634.4|6631.6|6633.4|6630.6|6634.4|6631.6|6633.4|6630.6|4
1620035920000|2021-05-03 09:58:40|6633.8|6631|6633.8|6631|6633.8|6631|6632.9|6630.1|4
1620035930000|2021-05-03 09:58:50|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6634|6631.2|12
1620035950000|2021-05-03 09:59:10|6634|6631.2|6634|6631.2|6634|6631.2|6634|6631.2|0
1620035960000|2021-05-03 09:59:20|6633.9|6631.1|6634.8|6632|6634.8|6632|6633.9|6631.1|1
1620035970000|2021-05-03 09:59:30|6634.9|6632.1|6635.4|6632.6|6635.4|6632.6|6634.4|6631.6|1
1620035980000|2021-05-03 09:59:40|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|0
1620035990000|2021-05-03 09:59:50|6636.1|6633.3|6636|6633.2|6637.8|6635|6636|6633.2|3
1620036000000|2021-05-03 10:00:00|6635.9|6633.1|6635.7|6632.9|6635.9|6633.1|6634.9|6632.1|13
1620036010000|2021-05-03 10:00:10|6635.9|6633.1|6633.4|6630.6|6635.9|6633.1|6633.4|6630.6|9
1620036020000|2021-05-03 10:00:20|6633.8|6631|6633.4|6630.6|6633.8|6631|6633.4|6630.6|19
1620036030000|2021-05-03 10:00:30|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|6632.9|6630.1|5
1620036040000|2021-05-03 10:00:40|6633.4|6630.6|6633.9|6631.1|6634.9|6632.1|6633.4|6630.6|22
1620036060000|2021-05-03 10:01:00|6632.9|6630.1|6629.4|6626.6|6633.4|6630.6|6627.9|6625.1|74
1620036070000|2021-05-03 10:01:10|6629|6626.2|6629.4|6626.6|6629.8|6627|6628.9|6626.1|4
1620036080000|2021-05-03 10:01:20|6629|6626.2|6629.4|6626.6|6629.8|6627|6628.4|6625.6|26
1620036090000|2021-05-03 10:01:30|6629.5|6626.7|6629.4|6626.6|6629.9|6627.1|6629.4|6626.6|5
1620036100000|2021-05-03 10:01:40|6629|6626.2|6629.9|6627.1|6629.9|6627.1|6628.9|6626.1|6
1620036110000|2021-05-03 10:01:50|6629.7|6626.9|6629.9|6627.1|6629.9|6627.1|6628.9|6626.1|19
1620036120000|2021-05-03 10:02:00|6630.1|6627.3|6631.8|6629|6633.3|6630.5|6630.1|6627.3|143
1620036130000|2021-05-03 10:02:10|6631.4|6628.6|6629.9|6627.1|6631.8|6629|6629.9|6627.1|11
1620036140000|2021-05-03 10:02:20|6629.7|6626.9|6628.9|6626.1|6629.7|6626.9|6628.4|6625.6|43
1620036150000|2021-05-03 10:02:30|||||||||1
1620036170000|2021-05-03 10:02:50|6627.9|6625.1|6628.4|6625.6|6628.8|6626|6627.9|6625.1|12
1620036180000|2021-05-03 10:03:00|6628.8|6626|6630.4|6627.6|6630.4|6627.6|6628.4|6625.6|22
1620036190000|2021-05-03 10:03:10|6630.8|6628|6630.4|6627.6|6630.9|6628.1|6629.9|6627.1|4
1620036210000|2021-05-03 10:03:30|6629.9|6627.1|6629.4|6626.6|6629.9|6627.1|6628.9|6626.1|7
1620036220000|2021-05-03 10:03:40|6629.9|6627.1|6629.9|6627.1|6629.9|6627.1|6629.9|6627.1|2
1620036230000|2021-05-03 10:03:50|6629.4|6626.6|6630.9|6628.1|6630.9|6628.1|6629.4|6626.6|7
1620036240000|2021-05-03 10:04:00|6630.8|6628|6626.8|6624|6630.8|6628|6626.5|6623.7|33
1620036250000|2021-05-03 10:04:10|6625.9|6623.1|6626.8|6624|6626.8|6624|6625.9|6623.1|6
1620036260000|2021-05-03 10:04:20|||||||||13
1620036270000|2021-05-03 10:04:30|6625.4|6622.6|6626.4|6623.6|6626.9|6624.1|6624.9|6622.1|61
1620036280000|2021-05-03 10:04:40|6626.8|6624|6626.9|6624.1|6627.4|6624.6|6626.8|6624|2
1620036290000|2021-05-03 10:04:50|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6626.9|6624.1|2
1620036300000|2021-05-03 10:05:00|6627|6624.2|6627.3|6624.5|6627.8|6625|6626.9|6624.1|2
1620036310000|2021-05-03 10:05:10|6626.9|6624.1|6626.9|6624.1|6627.4|6624.6|6626.9|6624.1|32
1620036320000|2021-05-03 10:05:20|6626.7|6623.9|6628.4|6625.6|6628.9|6626.1|6625.9|6623.1|14
1620036330000|2021-05-03 10:05:30|6628|6625.2|6628.4|6625.6|6628.4|6625.6|6627.9|6625.1|3
1620036340000|2021-05-03 10:05:40|6627.1|6624.3|6627|6624.2|6627.1|6624.3|6626.6|6623.8|25
1620036350000|2021-05-03 10:05:50|6626.6|6623.8|6625.6|6622.8|6627|6624.2|6625.6|6622.8|6
1620036360000|2021-05-03 10:06:00|6625|6622.2|6626|6623.2|6626|6623.2|6625|6622.2|2
1620036370000|2021-05-03 10:06:10|6625.6|6622.8|6625.6|6622.8|6626|6623.2|6625.6|6622.8|52
1620036380000|2021-05-03 10:06:20|6625|6622.2|6625|6622.2|6625|6622.2|6625|6622.2|2
1620036390000|2021-05-03 10:06:30|6625.1|6622.3|6625.6|6622.8|6626|6623.2|6625.1|6622.3|6
1620036400000|2021-05-03 10:06:40|6626|6623.2|6627.1|6624.3|6627.5|6624.7|6626|6623.2|7
1620036410000|2021-05-03 10:06:50|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|6627.5|6624.7|2
1620036420000|2021-05-03 10:07:00|6627.9|6625.1|6627.6|6624.8|6629|6626.2|6627.5|6624.7|15
1620036430000|2021-05-03 10:07:10|6628|6625.2|6628|6625.2|6628|6625.2|6628|6625.2|1
1620036440000|2021-05-03 10:07:20|6627|6624.2|6626.6|6623.8|6627|6624.2|6626.1|6623.3|11
1620036450000|2021-05-03 10:07:30|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|0
1620036460000|2021-05-03 10:07:40|6627.5|6624.7|6627|6624.2|6627.5|6624.7|6627|6624.2|17
1620036470000|2021-05-03 10:07:50|6627.4|6624.6|6627.5|6624.7|6627.5|6624.7|6627.4|6624.6|0
1620036480000|2021-05-03 10:08:00|6627|6624.2|6626|6623.2|6627|6624.2|6626|6623.2|1
1620036490000|2021-05-03 10:08:10|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|0
1620036500000|2021-05-03 10:08:20|6626|6623.2|6626.5|6623.7|6626.5|6623.7|6626|6623.2|1
1620036510000|2021-05-03 10:08:30|6627|6624.2|6627|6624.2|6627|6624.2|6627|6624.2|0
1620036520000|2021-05-03 10:08:40|6626.5|6623.7|6626|6623.2|6626.5|6623.7|6625|6622.2|1
1620036530000|2021-05-03 10:08:50|6625.5|6622.7|6624.9|6622.1|6626|6623.2|6624.9|6622.1|19
1620036540000|2021-05-03 10:09:00|6624.5|6621.7|6625|6622.2|6625|6622.2|6624|6621.2|12
1620036550000|2021-05-03 10:09:10|6625.5|6622.7|6626|6623.2|6626|6623.2|6625.5|6622.7|7
1620036560000|2021-05-03 10:09:20|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|2
1620036570000|2021-05-03 10:09:30|6626|6623.2|6627|6624.2|6627|6624.2|6625.5|6622.7|10
1620036590000|2021-05-03 10:09:50|6626.5|6623.7|6626|6623.2|6626.5|6623.7|6625.5|6622.7|7
1620036600000|2021-05-03 10:10:00|6626.5|6623.7|6627|6624.2|6627|6624.2|6626.5|6623.7|1
1620036610000|2021-05-03 10:10:10|6627.9|6625.1|6628|6625.2|6629|6626.2|6627.5|6624.7|16
1620036620000|2021-05-03 10:10:20|6627.5|6624.7|6627|6624.2|6627.5|6624.7|6627|6624.2|2
1620036630000|2021-05-03 10:10:30|6627.5|6624.7|6627|6624.2|6627.5|6624.7|6627|6624.2|24
1620036640000|2021-05-03 10:10:40|||||||||2
1620036660000|2021-05-03 10:11:00|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|6626.5|6623.7|4
1620036670000|2021-05-03 10:11:10|6626.9|6624.1|6627|6624.2|6627|6624.2|6626.5|6623.7|3
1620036680000|2021-05-03 10:11:20|6627.9|6625.1|6627|6624.2|6627.9|6625.1|6627|6624.2|10
1620036690000|2021-05-03 10:11:30|6626.9|6624.1|6626.5|6623.7|6626.9|6624.1|6626.5|6623.7|2
1620036700000|2021-05-03 10:11:40|6626.4|6623.6|6626.9|6624.1|6626.9|6624.1|6626.4|6623.6|0
1620036710000|2021-05-03 10:11:50|6627|6624.2|6628|6625.2|6628|6625.2|6626.5|6623.7|11
1620036720000|2021-05-03 10:12:00|6629|6626.2|6627.5|6624.7|6629|6626.2|6627.5|6624.7|18
1620036730000|2021-05-03 10:12:10|6628|6625.2|6628.5|6625.7|6629|6626.2|6627|6624.2|15
1620036740000|2021-05-03 10:12:20|6628|6625.2|6627.1|6624.3|6628|6625.2|6627.1|6624.3|4
1620036750000|2021-05-03 10:12:30|6627|6624.2|6627|6624.2|6627|6624.2|6626.5|6623.7|1
1620036760000|2021-05-03 10:12:40|||||||||1
1620036770000|2021-05-03 10:12:50|||||||||7
1620036780000|2021-05-03 10:13:00|6628.5|6625.7|6628|6625.2|6628.5|6625.7|6628|6625.2|5
1620036790000|2021-05-03 10:13:10|6627.5|6624.7|6628|6625.2|6628|6625.2|6627.5|6624.7|0
1620036800000|2021-05-03 10:13:20|6627.5|6624.7|6628|6625.2|6628|6625.2|6627.5|6624.7|0
1620036810000|2021-05-03 10:13:30|6627.5|6624.7|6626|6623.2|6628|6625.2|6626|6623.2|10
1620036820000|2021-05-03 10:13:40|6626.5|6623.7|6626.4|6623.6|6626.5|6623.7|6626|6623.2|4
1620036830000|2021-05-03 10:13:50|6626|6623.2|6626|6623.2|6626|6623.2|6626|6623.2|0
1620036840000|2021-05-03 10:14:00|6625.1|6622.3|6626.4|6623.6|6626.9|6624.1|6625.1|6622.3|9
1620036850000|2021-05-03 10:14:10|6626|6623.2|6626|6623.2|6626|6623.2|6626|6623.2|0
1620036860000|2021-05-03 10:14:20|6626.1|6623.3|6627|6624.2|6627|6624.2|6626.1|6623.3|4
1620036870000|2021-05-03 10:14:30|6626.5|6623.7|6625|6622.2|6626.5|6623.7|6625|6622.2|4
1620036880000|2021-05-03 10:14:40|6625.8|6623|6624.9|6622.1|6625.8|6623|6624.9|6622.1|5
1620036890000|2021-05-03 10:14:50|6624.5|6621.7|6624.4|6621.6|6624.9|6622.1|6624.4|6621.6|27
1620036900000|2021-05-03 10:15:00|6624|6621.2|6624|6621.2|6625|6622.2|6624|6621.2|13
1620036910000|2021-05-03 10:15:10|||||||||1
1620036920000|2021-05-03 10:15:20|6623.9|6621.1|6624|6621.2|6624|6621.2|6623.5|6620.7|7
1620036930000|2021-05-03 10:15:30|6623.5|6620.7|6623.9|6621.1|6624|6621.2|6623.5|6620.7|6
1620036940000|2021-05-03 10:15:40|6624|6621.2|6624|6621.2|6625|6622.2|6624|6621.2|32
1620036950000|2021-05-03 10:15:50|||||||||4
1620036960000|2021-05-03 10:16:00|6623|6620.2|6624|6621.2|6624|6621.2|6622.2|6619.4|22
1620036970000|2021-05-03 10:16:10|6626.6|6623.8|6629|6626.2|6630|6627.2|6626.6|6623.8|32
1620036980000|2021-05-03 10:16:20|6629.8|6627|6632|6629.2|6632|6629.2|6629.5|6626.7|39
1620036990000|2021-05-03 10:16:30|6632.8|6630|6635.4|6632.6|6636.9|6634.1|6632.8|6630|128
1620037000000|2021-05-03 10:16:40|6635|6632.2|6634.9|6632.1|6635.4|6632.6|6634.5|6631.7|13
1620037010000|2021-05-03 10:16:50|6634.8|6632|6635.9|6633.1|6635.9|6633.1|6634|6631.2|8
1620037020000|2021-05-03 10:17:00|6635.5|6632.7|6635.4|6632.6|6635.9|6633.1|6635.4|6632.6|0
1620037030000|2021-05-03 10:17:10|6635.5|6632.7|6638|6635.2|6638|6635.2|6635.5|6632.7|31
1620037040000|2021-05-03 10:17:20|6637.5|6634.7|6637.5|6634.7|6638|6635.2|6637.5|6634.7|1
1620037050000|2021-05-03 10:17:30|6638|6635.2|6637.4|6634.6|6638|6635.2|6637|6634.2|1
1620037060000|2021-05-03 10:17:40|6638.7|6635.9|6638.8|6636|6639.4|6636.6|6638.7|6635.9|45
1620037070000|2021-05-03 10:17:50|6639.4|6636.6|6644|6641.2|6645|6642.2|6639.4|6636.6|63
1620037080000|2021-05-03 10:18:00|6643.8|6641|6643.4|6640.6|6643.8|6641|6642.8|6640|30
1620037090000|2021-05-03 10:18:10|6643.8|6641|6642.9|6640.1|6643.8|6641|6641.9|6639.1|15
1620037100000|2021-05-03 10:18:20|6642.8|6640|6641.4|6638.6|6642.8|6640|6641.4|6638.6|4
1620037110000|2021-05-03 10:18:30|6641.8|6639|6643.9|6641.1|6643.9|6641.1|6641.8|6639|9
1620037120000|2021-05-03 10:18:40|6642.9|6640.1|6641.8|6639|6642.9|6640.1|6641.8|6639|17
1620037130000|2021-05-03 10:18:50|6642|6639.2|6644.4|6641.6|6644.8|6642|6642|6639.2|35
1620037140000|2021-05-03 10:19:00|6644.3|6641.5|6642|6639.2|6644.3|6641.5|6642|6639.2|71
1620037150000|2021-05-03 10:19:10|6641.5|6638.7|6641.5|6638.7|6641.9|6639.1|6641|6638.2|9
1620037160000|2021-05-03 10:19:20|6641|6638.2|6641|6638.2|6641|6638.2|6641|6638.2|0
1620037170000|2021-05-03 10:19:30|6641.9|6639.1|6644|6641.2|6644|6641.2|6641.5|6638.7|37
1620037180000|2021-05-03 10:19:40|6644.9|6642.1|6645|6642.2|6645|6642.2|6644.5|6641.7|8
1620037190000|2021-05-03 10:19:50|6644.8|6642|6644.4|6641.6|6644.8|6642|6644|6641.2|9
1620037200000|2021-05-03 10:20:00|6644.9|6642.1|6647|6644.2|6647.8|6645|6644.4|6641.6|74
1620037210000|2021-05-03 10:20:10|6646.9|6644.1|6646|6643.2|6646.9|6644.1|6645.5|6642.7|4
1620037220000|2021-05-03 10:20:20|6646.4|6643.6|6645.4|6642.6|6646.4|6643.6|6645|6642.2|8
1620037230000|2021-05-03 10:20:30|6645|6642.2|6645.5|6642.7|6645.5|6642.7|6643.5|6640.7|33
1620037240000|2021-05-03 10:20:40|6645.4|6642.6|6644.5|6641.7|6645.4|6642.6|6643.5|6640.7|9
1620037250000|2021-05-03 10:20:50|6644.8|6642|6645.4|6642.6|6645.9|6643.1|6644.5|6641.7|7
1620037260000|2021-05-03 10:21:00|6644.5|6641.7|6639.5|6636.7|6644.5|6641.7|6639.5|6636.7|23
1620037270000|2021-05-03 10:21:10|6639|6636.2|6639|6636.2|6639|6636.2|6637.5|6634.7|20
1620037280000|2021-05-03 10:21:20|6638.5|6635.7|6639.4|6636.6|6640|6637.2|6638.5|6635.7|12
1620037290000|2021-05-03 10:21:30|6639|6636.2|6638.5|6635.7|6639.4|6636.6|6638.5|6635.7|4
1620037300000|2021-05-03 10:21:40|6638.9|6636.1|6638.5|6635.7|6639|6636.2|6638.5|6635.7|2
1620037310000|2021-05-03 10:21:50|6639|6636.2|6639.5|6636.7|6639.5|6636.7|6638.5|6635.7|3
1620037320000|2021-05-03 10:22:00|6639|6636.2|6639.5|6636.7|6639.5|6636.7|6639|6636.2|2
1620037330000|2021-05-03 10:22:10|6640|6637.2|6638.5|6635.7|6640|6637.2|6638.5|6635.7|0
1620037340000|2021-05-03 10:22:20|6639|6636.2|6637|6634.2|6639|6636.2|6637|6634.2|1
1620037350000|2021-05-03 10:22:30|6636|6633.2|6636.5|6633.7|6637|6634.2|6635.5|6632.7|13
1620037360000|2021-05-03 10:22:40|6637|6634.2|6637|6634.2|6637|6634.2|6636.5|6633.7|0
1620037370000|2021-05-03 10:22:50|6638.3|6635.5|6637.5|6634.7|6638.3|6635.5|6637.5|6634.7|3
1620037400000|2021-05-03 10:23:20|6638|6635.2|6637.5|6634.7|6638|6635.2|6637.5|6634.7|0
1620037410000|2021-05-03 10:23:30|6638|6635.2|6635.5|6632.7|6638|6635.2|6635.5|6632.7|2
1620037420000|2021-05-03 10:23:40|6635.4|6632.6|6635.5|6632.7|6636|6633.2|6635|6632.2|6
1620037430000|2021-05-03 10:23:50|6636|6633.2|6636.4|6633.6|6636.4|6633.6|6635.5|6632.7|9
1620037440000|2021-05-03 10:24:00|6636.5|6633.7|6636.5|6633.7|6636.5|6633.7|6635|6632.2|2
1620037450000|2021-05-03 10:24:10|6636.4|6633.6|6636.5|6633.7|6637|6634.2|6636.4|6633.6|10
1620037460000|2021-05-03 10:24:20|6636.9|6634.1|6642.4|6639.6|6644.3|6641.5|6636.5|6633.7|52
1620037470000|2021-05-03 10:24:30|6641.5|6638.7|6641.8|6639|6641.8|6639|6640.8|6638|12
1620037480000|2021-05-03 10:24:40|6640.4|6637.6|6639.4|6636.6|6640.4|6637.6|6639.1|6636.3|7
1620037490000|2021-05-03 10:24:50|6638.8|6636|6640.4|6637.6|6640.5|6637.6|6638.8|6636|12
1620037500000|2021-05-03 10:25:00|6639.8|6637|6639.8|6637|6640.2|6637.4|6639.8|6637|0
1620037510000|2021-05-03 10:25:10|6639.4|6636.6|6639.8|6637|6639.8|6637|6639.4|6636.6|2
1620037520000|2021-05-03 10:25:20|6639.4|6636.6|6641.2|6638.4|6641.2|6638.4|6639.4|6636.6|13
1620037530000|2021-05-03 10:25:30|6640.8|6638|6638.2|6635.4|6641.2|6638.4|6637.4|6634.6|12
1620037540000|2021-05-03 10:25:40|6637.8|6635|6638.4|6635.6|6638.4|6635.6|6637.4|6634.6|0
1620037550000|2021-05-03 10:25:50|6638.9|6636.1|6638.8|6636|6639.3|6636.5|6638.4|6635.6|1
1620037560000|2021-05-03 10:26:00|6638.3|6635.5|6638.4|6635.6|6638.8|6636|6638.3|6635.5|2
1620037570000|2021-05-03 10:26:10|6638.8|6636|6637.8|6635|6638.8|6636|6637.4|6634.6|6
1620037580000|2021-05-03 10:26:20|6637.4|6634.6|6637.8|6635|6637.8|6635|6637.4|6634.6|1
1620037590000|2021-05-03 10:26:30|6637.4|6634.6|6637.4|6634.6|6637.8|6635|6637.4|6634.6|2
1620037600000|2021-05-03 10:26:40|6637.8|6635|6637.8|6635|6637.8|6635|6637.8|6635|0
1620037610000|2021-05-03 10:26:50|6637.7|6634.9|6637.3|6634.5|6637.7|6634.9|6637.3|6634.5|1
1620037620000|2021-05-03 10:27:00|6637.4|6634.6|6637.4|6634.6|6637.8|6635|6637.4|6634.6|3
1620037630000|2021-05-03 10:27:10|6637.8|6635|6639.4|6636.6|6639.8|6637|6637.8|6635|7
1620037650000|2021-05-03 10:27:30|6639.8|6637|6638.4|6635.6|6640.2|6637.4|6637.4|6634.6|37
1620037660000|2021-05-03 10:27:40|6638.8|6636|6641.3|6638.5|6642.8|6640|6638.8|6636|41
1620037670000|2021-05-03 10:27:50|6640.8|6638|6640.8|6638|6640.8|6638|6640.8|6638|0
1620037680000|2021-05-03 10:28:00|6640.4|6637.6|6639.8|6637|6640.4|6637.6|6639.8|6637|0
1620037690000|2021-05-03 10:28:10|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|11
1620037700000|2021-05-03 10:28:20|6638.9|6636.1|6637.4|6634.6|6639.3|6636.5|6637.4|6634.6|19
1620037710000|2021-05-03 10:28:30|6636.9|6634.1|6635.8|6633|6636.9|6634.1|6635.4|6632.6|7
1620037720000|2021-05-03 10:28:40|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|0
1620037750000|2021-05-03 10:29:10|6637.2|6634.4|6637.4|6634.6|6637.8|6635|6637.2|6634.4|10
1620037760000|2021-05-03 10:29:20|6636.8|6634|6637.8|6635|6637.8|6635|6636.8|6634|3
1620037770000|2021-05-03 10:29:30|6637.7|6634.9|6637.2|6634.4|6638.7|6635.9|6637.2|6634.4|4
1620037780000|2021-05-03 10:29:40|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|6637.3|6634.5|0
1620037790000|2021-05-03 10:29:50|||||||||1
1620037800000|2021-05-03 10:30:00|6636|6633.2|6636.8|6634|6636.8|6634|6635.9|6633.1|15
1620037810000|2021-05-03 10:30:10|6637.7|6634.9|6639.3|6636.5|6639.3|6636.5|6637.7|6634.9|10
1620037820000|2021-05-03 10:30:20|6639.1|6636.3|6638.2|6635.4|6639.3|6636.5|6637.8|6635|21
1620037830000|2021-05-03 10:30:30|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|0
1620037840000|2021-05-03 10:30:40|6638.1|6635.3|6637.3|6634.5|6638.1|6635.3|6637.3|6634.5|3
1620037850000|2021-05-03 10:30:50|6637.7|6634.9|6638.3|6635.5|6638.3|6635.5|6637.7|6634.9|1
1620037860000|2021-05-03 10:31:00|6638.2|6635.4|6638.3|6635.5|6639.3|6636.5|6638.2|6635.4|1
1620037870000|2021-05-03 10:31:10|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|0
1620037880000|2021-05-03 10:31:20|6637.8|6635|6637.8|6635|6637.8|6635|6637.8|6635|0
1620037890000|2021-05-03 10:31:30|6638.6|6635.8|6641.4|6638.6|6642|6639.2|6638.6|6635.8|14
1620037900000|2021-05-03 10:31:40|6640.8|6638|6641.2|6638.4|6641.3|6638.5|6640.8|6638|3
1620037910000|2021-05-03 10:31:50|6641.7|6638.9|6640.3|6637.5|6641.7|6638.9|6640.3|6637.5|3
1620037920000|2021-05-03 10:32:00|6640.2|6637.4|6639.8|6637|6640.2|6637.4|6639.3|6636.5|6
1620037930000|2021-05-03 10:32:10|6639.3|6636.5|6639.2|6636.4|6639.3|6636.5|6639.2|6636.4|0
1620037950000|2021-05-03 10:32:30|6638.8|6636|6638.8|6636|6638.8|6636|6637.9|6635.1|5
1620037960000|2021-05-03 10:32:40|6639.8|6637|6639.2|6636.4|6639.8|6637|6639.2|6636.4|9
1620037970000|2021-05-03 10:32:50|6639.3|6636.5|6640.3|6637.5|6640.3|6637.5|6638.8|6636|5
1620037980000|2021-05-03 10:33:00|||||||||1
1620037990000|2021-05-03 10:33:10|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|0
1620038000000|2021-05-03 10:33:20|6639.8|6637|6641.8|6639|6642.2|6639.4|6639.8|6637|6
1620038010000|2021-05-03 10:33:30|6641.3|6638.5|6644.7|6641.9|6645.7|6642.9|6640.8|6638|18
1620038020000|2021-05-03 10:33:40|6645.2|6642.4|6645.6|6642.8|6645.7|6642.9|6645.2|6642.4|2
1620038030000|2021-05-03 10:33:50|6645.8|6643|6644.7|6641.9|6646.2|6643.4|6644.2|6641.4|3
1620038040000|2021-05-03 10:34:00|6644.8|6642|6643.8|6641|6644.8|6642|6643.3|6640.5|10
1620038050000|2021-05-03 10:34:10|6643.3|6640.5|6643.2|6640.4|6643.3|6640.5|6643.2|6640.4|9
1620038060000|2021-05-03 10:34:20|6643.7|6640.9|6645.4|6642.6|6645.8|6643|6643.7|6640.9|8
1620038070000|2021-05-03 10:34:30|6645.2|6642.4|6645.7|6642.9|6645.7|6642.9|6645.2|6642.4|0
1620038080000|2021-05-03 10:34:40|6645.8|6643|6646.2|6643.4|6646.7|6643.9|6645.8|6643|3
1620038090000|2021-05-03 10:34:50|6645.8|6643|6646.7|6643.9|6646.7|6643.9|6645.8|6643|1
1620038100000|2021-05-03 10:35:00|6646.8|6644|6646.8|6644|6647.8|6645|6646.7|6643.9|74
1620038110000|2021-05-03 10:35:10|6647.2|6644.4|6646.8|6644|6647.2|6644.4|6646.7|6643.9|27
1620038120000|2021-05-03 10:35:20|6646.2|6643.4|6646.7|6643.9|6646.7|6643.9|6645.8|6643|10
1620038130000|2021-05-03 10:35:30|6646.8|6644|6645.8|6643|6646.8|6644|6645.3|6642.5|18
1620038140000|2021-05-03 10:35:40|6646.4|6643.6|6646.8|6644|6648.7|6645.9|6646.4|6643.6|12
1620038150000|2021-05-03 10:35:50|6647.8|6645|6647.4|6644.6|6647.8|6645|6647.3|6644.5|3
1620038160000|2021-05-03 10:36:00|6647.3|6644.5|6648.2|6645.4|6648.2|6645.4|6647.3|6644.5|1
1620038170000|2021-05-03 10:36:10|6647.8|6645|6648.2|6645.4|6648.2|6645.4|6647.8|6645|1
1620038180000|2021-05-03 10:36:20|6647.8|6645|6650.7|6647.9|6650.7|6647.9|6647.8|6645|9
1620038190000|2021-05-03 10:36:30|6649.9|6647.1|6647.8|6645|6649.9|6647.1|6647.3|6644.5|14
1620038200000|2021-05-03 10:36:40|6648.2|6645.4|6648.3|6645.5|6648.3|6645.5|6647.9|6645.1|1
1620038210000|2021-05-03 10:36:50|6647.8|6645|6647.8|6645|6648.2|6645.4|6647.8|6645|0
1620038220000|2021-05-03 10:37:00|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.2|6644.4|8
1620038230000|2021-05-03 10:37:10|6647.4|6644.6|6647.8|6645|6647.8|6645|6647.3|6644.5|2
1620038240000|2021-05-03 10:37:20|||||||||1
1620038250000|2021-05-03 10:37:30|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|60
1620038260000|2021-05-03 10:37:40|6647.6|6644.8|6646.8|6644|6647.6|6644.8|6646.8|6644|3
1620038270000|2021-05-03 10:37:50|6647.3|6644.5|6647.3|6644.5|6647.7|6644.9|6646.8|6644|0
1620038280000|2021-05-03 10:38:00|6647.2|6644.4|6647.3|6644.5|6647.3|6644.5|6646.8|6644|1
1620038290000|2021-05-03 10:38:10|6647.9|6645.1|6648.2|6645.4|6649.4|6646.6|6647.8|6645|5
1620038300000|2021-05-03 10:38:20|6648.7|6645.9|6648.8|6646|6649.3|6646.5|6648.7|6645.9|4
1620038310000|2021-05-03 10:38:30|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|10
1620038320000|2021-05-03 10:38:40|6649.6|6646.8|6649.3|6646.5|6649.8|6647|6649.3|6646.5|12
1620038330000|2021-05-03 10:38:50|6649.7|6646.9|6649.7|6646.9|6649.8|6647|6649.3|6646.5|1
1620038340000|2021-05-03 10:39:00|6649.8|6647|6651.3|6648.5|6651.7|6648.9|6649.8|6647|8
1620038350000|2021-05-03 10:39:10|6651.7|6648.9|6651.8|6649|6652.3|6649.5|6651.7|6648.9|19
1620038360000|2021-05-03 10:39:20|6651.6|6648.8|6651.2|6648.4|6651.6|6648.8|6650.8|6648|2
1620038380000|2021-05-03 10:39:40|6651.3|6648.5|6650.8|6648|6651.3|6648.5|6649.8|6647|9
1620038390000|2021-05-03 10:39:50|6650.7|6647.9|6652.8|6650|6652.8|6650|6650.7|6647.9|3
1620038400000|2021-05-03 10:40:00|6652.3|6649.5|6652.3|6649.5|6653.3|6650.5|6652.2|6649.4|140
1620038410000|2021-05-03 10:40:10|6651.8|6649|6652.2|6649.4|6652.2|6649.4|6651.8|6649|3
1620038420000|2021-05-03 10:40:20|6651.8|6649|6650.8|6648|6651.8|6649|6650.8|6648|19
1620038430000|2021-05-03 10:40:30|6650.4|6647.6|6650.4|6647.6|6650.8|6648|6650.4|6647.6|3
1620038440000|2021-05-03 10:40:40|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|0
1620038450000|2021-05-03 10:40:50|6650.4|6647.6|6650.8|6648|6650.8|6648|6650.4|6647.6|2
1620038460000|2021-05-03 10:41:00|6650.4|6647.6|6652.3|6649.5|6652.4|6649.6|6650.3|6647.5|11
1620038470000|2021-05-03 10:41:10|6652.7|6649.9|6651.8|6649|6652.8|6650|6651.8|6649|2
1620038480000|2021-05-03 10:41:20|6652.2|6649.4|6651.8|6649|6652.3|6649.5|6651.8|6649|0
1620038490000|2021-05-03 10:41:30|6651.9|6649.1|6653.7|6650.9|6653.7|6650.9|6651.8|6649|15
1620038500000|2021-05-03 10:41:40|6653.8|6651|6652.8|6650|6653.9|6651.1|6652.8|6650|17
1620038510000|2021-05-03 10:41:50|6653.4|6650.6|6652.4|6649.6|6653.4|6650.6|6652.4|6649.6|11
1620038520000|2021-05-03 10:42:00|6650.9|6648.1|6652.3|6649.5|6652.8|6650|6650.9|6648.1|12
1620038530000|2021-05-03 10:42:10|6651.9|6649.1|6651.4|6648.6|6651.9|6649.1|6651.3|6648.5|3
1620038540000|2021-05-03 10:42:20|6651.8|6649|6650.4|6647.6|6651.8|6649|6650.4|6647.6|1
1620038550000|2021-05-03 10:42:30|6650.8|6648|6651.4|6648.6|6651.4|6648.6|6650.8|6648|2
1620038580000|2021-05-03 10:43:00|6651.8|6649|6654.8|6652|6654.8|6652|6651.8|6649|7
1620038590000|2021-05-03 10:43:10|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|4
1620038600000|2021-05-03 10:43:20|6654.8|6652|6654.8|6652|6654.8|6652|6654.4|6651.6|0
1620038610000|2021-05-03 10:43:30|6654.4|6651.6|6654.8|6652|6654.8|6652|6654.4|6651.6|0
1620038620000|2021-05-03 10:43:40|6654.4|6651.6|6654.4|6651.6|6654.8|6652|6654.4|6651.6|0
1620038630000|2021-05-03 10:43:50|6654.8|6652|6658.8|6656|6659.8|6657|6654.4|6651.6|53
1620038640000|2021-05-03 10:44:00|6658.9|6656.1|6657.9|6655.1|6659.8|6657|6657.9|6655.1|20
1620038650000|2021-05-03 10:44:10|6657.8|6655|6658.4|6655.6|6658.8|6656|6657.8|6655|22
1620038660000|2021-05-03 10:44:20|6657.8|6655|6656.8|6654|6658.3|6655.5|6656.3|6653.5|8
1620038670000|2021-05-03 10:44:30|6656.9|6654.1|6657.8|6655|6657.8|6655|6656.9|6654.1|2
1620038680000|2021-05-03 10:44:40|6657.9|6655.1|6657.3|6654.5|6658.3|6655.5|6656.8|6654|7
1620038690000|2021-05-03 10:44:50|6657.4|6654.6|6658.8|6656|6658.8|6656|6657.4|6654.6|4
1620038700000|2021-05-03 10:45:00|6658.3|6655.5|6657.8|6655|6659.3|6656.5|6657.8|6655|15
1620038710000|2021-05-03 10:45:10|||||||||2
1620038730000|2021-05-03 10:45:30|6658.3|6655.5|6658.3|6655.5|6661.3|6658.5|6658.3|6655.5|143
1620038740000|2021-05-03 10:45:40|6658.8|6656|6658.3|6655.5|6658.8|6656|6658.3|6655.5|2
1620038750000|2021-05-03 10:45:50|6658.8|6656|6660.8|6658|6661.3|6658.5|6658.3|6655.5|21
1620038760000|2021-05-03 10:46:00|6661.3|6658.5|6660.8|6658|6661.7|6658.9|6660.8|6658|4
1620038770000|2021-05-03 10:46:10|6661.3|6658.5|6660.8|6658|6661.3|6658.5|6660.8|6658|12
1620038780000|2021-05-03 10:46:20|6661.2|6658.4|6660.3|6657.5|6661.2|6658.4|6660.3|6657.5|9
1620038790000|2021-05-03 10:46:30|6660.8|6658|6659.8|6657|6660.8|6658|6659.3|6656.5|11
1620038800000|2021-05-03 10:46:40|6660.3|6657.5|6659.3|6656.5|6660.3|6657.5|6659.3|6656.5|3
1620038810000|2021-05-03 10:46:50|6658.9|6656.1|6658.3|6655.5|6658.9|6656.1|6657.8|6655|4
1620038820000|2021-05-03 10:47:00|6658.7|6655.9|6657.8|6655|6658.8|6656|6657.3|6654.5|8
1620038830000|2021-05-03 10:47:10|6657.3|6654.5|6658.3|6655.5|6658.8|6656|6657.3|6654.5|111
1620038840000|2021-05-03 10:47:20|6657.3|6654.5|6657.8|6655|6657.8|6655|6657.3|6654.5|2
1620038850000|2021-05-03 10:47:30|6657.3|6654.5|6658.3|6655.5|6658.3|6655.5|6657.3|6654.5|1
1620038860000|2021-05-03 10:47:40|6657.8|6655|6658.3|6655.5|6658.3|6655.5|6657.8|6655|1
1620038880000|2021-05-03 10:48:00|6657|6654.2|6655.7|6652.9|6657|6654.2|6651.8|6649|44
1620038890000|2021-05-03 10:48:10|6655.3|6652.5|6658.2|6655.4|6658.8|6656|6654.8|6652|119
1620038900000|2021-05-03 10:48:20|6658.3|6655.5|6658.8|6656|6659.7|6656.9|6658.3|6655.5|5
1620038910000|2021-05-03 10:48:30|6658.3|6655.5|6655.3|6652.5|6658.3|6655.5|6655.3|6652.5|9
1620038920000|2021-05-03 10:48:40|6654.8|6652|6655.8|6653|6655.8|6653|6654.8|6652|1
1620038930000|2021-05-03 10:48:50|6656.3|6653.5|6655.8|6653|6656.3|6653.5|6655.7|6652.9|7
1620038940000|2021-05-03 10:49:00|6656.3|6653.5|6657.2|6654.4|6657.2|6654.4|6655.8|6653|2
1620038950000|2021-05-03 10:49:10|6655.8|6653|6656.8|6654|6656.8|6654|6655.8|6653|2
1620038960000|2021-05-03 10:49:20|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6656.8|6654|2
1620038970000|2021-05-03 10:49:30|6657.3|6654.5|6655.8|6653|6657.3|6654.5|6655.8|6653|6
1620038980000|2021-05-03 10:49:40|6656.2|6653.4|6656.3|6653.5|6656.7|6653.9|6656.2|6653.4|1
1620038990000|2021-05-03 10:49:50|6655.8|6653|6655.2|6652.4|6655.8|6653|6654.3|6651.5|1
1620039000000|2021-05-03 10:50:00|6655.7|6652.9|6655.3|6652.5|6655.8|6653|6655.2|6652.4|1
1620039020000|2021-05-03 10:50:20|6654.8|6652|6657.3|6654.5|6657.3|6654.5|6654.8|6652|4
1620039030000|2021-05-03 10:50:30|6656.3|6653.5|6657.2|6654.4|6657.2|6654.4|6656.3|6653.5|0
1620039040000|2021-05-03 10:50:40|6656.8|6654|6656.3|6653.5|6657.3|6654.5|6656.3|6653.5|1
1620039050000|2021-05-03 10:50:50|6656.8|6654|6657.3|6654.5|6657.3|6654.5|6656.3|6653.5|0
1620039070000|2021-05-03 10:51:10|6657.8|6655|6658.2|6655.4|6658.8|6656|6657.8|6655|0
1620039080000|2021-05-03 10:51:20|6659|6656.2|6658.8|6656|6659|6656.2|6658.8|6656|11
1620039090000|2021-05-03 10:51:30|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|0
1620039100000|2021-05-03 10:51:40|6657.8|6655|6658.8|6656|6658.8|6656|6657.8|6655|2
1620039110000|2021-05-03 10:51:50|6658.3|6655.5|6658.8|6656|6658.8|6656|6658.3|6655.5|0
1620039140000|2021-05-03 10:52:20|6660.5|6657.7|6659.8|6657|6660.8|6658|6659.8|6657|5
1620039150000|2021-05-03 10:52:30|6659.7|6656.9|6658.8|6656|6659.7|6656.9|6658.8|6656|2
1620039170000|2021-05-03 10:52:50|6657.8|6655|6658.8|6656|6658.8|6656|6657.8|6655|20
1620039180000|2021-05-03 10:53:00|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|3
1620039190000|2021-05-03 10:53:10|6659.2|6656.4|6659.2|6656.4|6659.7|6656.9|6658.8|6656|1
1620039200000|2021-05-03 10:53:20|6658.8|6656|6659.6|6656.8|6659.6|6656.8|6658.8|6656|22
1620039210000|2021-05-03 10:53:30|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|0
1620039220000|2021-05-03 10:53:40|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|1
1620039230000|2021-05-03 10:53:50|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|1
1620039240000|2021-05-03 10:54:00|6660.8|6658|6661.3|6658.5|6662.2|6659.4|6660.8|6658|6
1620039250000|2021-05-03 10:54:10|6661.8|6659|6662.2|6659.4|6662.2|6659.4|6661.8|6659|0
1620039270000|2021-05-03 10:54:30|6661.8|6659|6662.2|6659.4|6662.6|6659.8|6661.8|6659|5
1620039280000|2021-05-03 10:54:40|6661.8|6659|6661.7|6658.9|6661.8|6659|6661.3|6658.5|1
1620039290000|2021-05-03 10:54:50|6661.3|6658.5|6661.6|6658.8|6661.6|6658.8|6661.2|6658.4|1
1620039300000|2021-05-03 10:55:00|6661.8|6659|6661.2|6658.4|6661.8|6659|6660.8|6658|2
1620039310000|2021-05-03 10:55:10|6661.8|6659|6661.3|6658.5|6661.8|6659|6661.3|6658.5|0
1620039320000|2021-05-03 10:55:20|6661.2|6658.4|6660.8|6658|6661.8|6659|6660.8|6658|1
1620039330000|2021-05-03 10:55:30|6659.9|6657.1|6660.7|6657.9|6660.7|6657.9|6658.8|6656|16
1620039340000|2021-05-03 10:55:40|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|0
1620039350000|2021-05-03 10:55:50|6661.6|6658.8|6662.7|6659.9|6662.8|6660|6661.6|6658.8|8
1620039360000|2021-05-03 10:56:00|6662.8|6660|6662.2|6659.4|6662.8|6660|6661.8|6659|3
1620039370000|2021-05-03 10:56:10|6662.8|6660|6661.7|6658.9|6662.8|6660|6661.3|6658.5|2
1620039380000|2021-05-03 10:56:20|6661.3|6658.5|6661.7|6658.9|6661.7|6658.9|6661.3|6658.5|1
1620039400000|2021-05-03 10:56:40|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|1
1620039410000|2021-05-03 10:56:50|6662.8|6660|6661.7|6658.9|6663.2|6660.4|6661.3|6658.5|5
1620039420000|2021-05-03 10:57:00|6661.8|6659|6661.2|6658.4|6661.8|6659|6660.8|6658|5
1620039430000|2021-05-03 10:57:10|6661.7|6658.9|6661.3|6658.5|6661.7|6658.9|6661.3|6658.5|0
1620039450000|2021-05-03 10:57:30|6661.2|6658.4|6661.3|6658.5|6661.7|6658.9|6661.2|6658.4|0
1620039460000|2021-05-03 10:57:40|6660.8|6658|6658.8|6656|6660.8|6658|6658.8|6656|5
1620039470000|2021-05-03 10:57:50|6659.2|6656.4|6658.3|6655.5|6659.7|6656.9|6658.3|6655.5|5
1620039480000|2021-05-03 10:58:00|6658.2|6655.4|6658.3|6655.5|6658.8|6656|6658.2|6655.4|1
1620039500000|2021-05-03 10:58:20|6658.8|6656|6658.2|6655.4|6658.8|6656|6658.2|6655.4|2
1620039510000|2021-05-03 10:58:30|6658.3|6655.5|6659.8|6657|6660.2|6657.4|6658.3|6655.5|34
1620039520000|2021-05-03 10:58:40|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|2
1620039530000|2021-05-03 10:58:50|||||||||2
1620039540000|2021-05-03 10:59:00|6659.2|6656.4|6659.8|6657|6659.8|6657|6659.2|6656.4|0
1620039550000|2021-05-03 10:59:10|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|0
1620039560000|2021-05-03 10:59:20|6658.8|6656|6657.8|6655|6658.8|6656|6657.8|6655|1
1620039570000|2021-05-03 10:59:30|6658.3|6655.5|6657.2|6654.4|6658.3|6655.5|6657.2|6654.4|5
1620039580000|2021-05-03 10:59:40|6656.8|6654|6657.8|6655|6657.8|6655|6656.8|6654|4
1620039590000|2021-05-03 10:59:50|6657.3|6654.5|6654.8|6652|6657.3|6654.5|6654.8|6652|8
1620039600000|2021-05-03 11:00:00|6655.2|6652.4|6657.8|6655|6657.8|6655|6655.2|6652.4|18
1620039610000|2021-05-03 11:00:10|6657.3|6654.5|6656.8|6654|6657.8|6655|6656.3|6653.5|1
1620039620000|2021-05-03 11:00:20|6656.3|6653.5|6653.3|6650.5|6656.3|6653.5|6652.8|6650|11
1620039630000|2021-05-03 11:00:30|6652.8|6650|6652.8|6650|6653.8|6651|6650.8|6648|18
1620039640000|2021-05-03 11:00:40|6652.3|6649.5|6652.3|6649.5|6652.8|6650|6651.3|6648.5|27
1620039650000|2021-05-03 11:00:50|6651.8|6649|6651.8|6649|6652.3|6649.5|6651|6648.2|37
1620039660000|2021-05-03 11:01:00|6652.3|6649.5|6651.8|6649|6652.3|6649.5|6651.3|6648.5|16
1620039670000|2021-05-03 11:01:10|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|0
1620039680000|2021-05-03 11:01:20|6650.8|6648|6650.3|6647.5|6650.8|6648|6650.3|6647.5|4
1620039690000|2021-05-03 11:01:30|6650.8|6648|6651.3|6648.5|6651.3|6648.5|6650.8|6648|6
1620039700000|2021-05-03 11:01:40|6651.8|6649|6651.8|6649|6651.8|6649|6651.3|6648.5|1
1620039710000|2021-05-03 11:01:50|6651.3|6648.5|6651.8|6649|6651.8|6649|6651.3|6648.5|0
1620039720000|2021-05-03 11:02:00|6651.3|6648.5|6652.7|6649.9|6652.7|6649.9|6651.3|6648.5|2
1620039730000|2021-05-03 11:02:10|6652.8|6650|6652.8|6650|6653.3|6650.5|6652.3|6649.5|1
1620039740000|2021-05-03 11:02:20|6651.8|6649|6650.8|6648|6651.8|6649|6650.8|6648|4
1620039750000|2021-05-03 11:02:30|6651.2|6648.4|6650.8|6648|6651.3|6648.5|6650.8|6648|3
1620039760000|2021-05-03 11:02:40|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6650.9|6648.1|1
1620039770000|2021-05-03 11:02:50|6651.8|6649|6652.3|6649.5|6652.3|6649.5|6651.8|6649|1
1620039780000|2021-05-03 11:03:00|6651.8|6649|6652.7|6649.9|6653.2|6650.4|6651.8|6649|0
1620039790000|2021-05-03 11:03:10|6652.3|6649.5|6652.3|6649.5|6652.7|6649.9|6652.3|6649.5|0
1620039820000|2021-05-03 11:03:40|6652.8|6650|6654.2|6651.4|6654.2|6651.4|6652.8|6650|3
1620039830000|2021-05-03 11:03:50|6653.8|6651|6655.2|6652.4|6655.2|6652.4|6653.8|6651|4
1620039840000|2021-05-03 11:04:00|6654.8|6652|6654.2|6651.4|6655.2|6652.4|6653.7|6650.9|7
1620039850000|2021-05-03 11:04:10|6654.3|6651.5|6654.7|6651.9|6654.7|6651.9|6654.3|6651.5|0
1620039860000|2021-05-03 11:04:20|6654.8|6652|6655.8|6653|6656.7|6653.9|6654.8|6652|3
1620039870000|2021-05-03 11:04:30|6655.2|6652.4|6656.7|6653.9|6656.7|6653.9|6655.2|6652.4|11
1620039880000|2021-05-03 11:04:40|6656.3|6653.5|6656.7|6653.9|6656.7|6653.9|6655.7|6652.9|3
1620039890000|2021-05-03 11:04:50|6657.2|6654.4|6656.8|6654|6657.2|6654.4|6656.8|6654|1
1620039900000|2021-05-03 11:05:00|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6656.8|6654|3
1620039910000|2021-05-03 11:05:10|6656.8|6654|6655.7|6652.9|6656.8|6654|6655.7|6652.9|23
1620039930000|2021-05-03 11:05:30|||||||||2
1620039940000|2021-05-03 11:05:40|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|0
1620039960000|2021-05-03 11:06:00|6655.2|6652.4|6655.7|6652.9|6655.7|6652.9|6655.2|6652.4|0
1620039970000|2021-05-03 11:06:10|6655.8|6653|6657.2|6654.4|6657.7|6654.9|6655.8|6653|1
1620039980000|2021-05-03 11:06:20|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|0
1620039990000|2021-05-03 11:06:30|6656.7|6653.9|6657.7|6654.9|6658.2|6655.4|6656.7|6653.9|1
1620040000000|2021-05-03 11:06:40|6657.3|6654.5|6656.3|6653.5|6657.3|6654.5|6656.3|6653.5|3
1620040010000|2021-05-03 11:06:50|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|11
1620040020000|2021-05-03 11:07:00|6656.3|6653.5|6656.3|6653.5|6656.7|6653.9|6656.3|6653.5|2
1620040030000|2021-05-03 11:07:10|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6656.3|6653.5|0
1620040040000|2021-05-03 11:07:20|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|0
1620040050000|2021-05-03 11:07:30|6656.3|6653.5|6654.8|6652|6656.3|6653.5|6654.8|6652|2
1620040060000|2021-05-03 11:07:40|6654.9|6652.1|6654.8|6652|6655.3|6652.5|6654.8|6652|1
1620040070000|2021-05-03 11:07:50|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|17
1620040080000|2021-05-03 11:08:00|6655.3|6652.5|6654.8|6652|6655.3|6652.5|6654.8|6652|0
1620040090000|2021-05-03 11:08:10|6654.7|6651.9|6654.2|6651.4|6654.7|6651.9|6654.2|6651.4|2
1620040100000|2021-05-03 11:08:20|6653.8|6651|6653.7|6650.9|6653.8|6651|6652.8|6650|8
1620040110000|2021-05-03 11:08:30|6653.3|6650.5|6653.8|6651|6653.8|6651|6653.3|6650.5|1
1620040120000|2021-05-03 11:08:40|6653.3|6650.5|6653.7|6650.9|6653.7|6650.9|6653.3|6650.5|0
1620040130000|2021-05-03 11:08:50|6653.3|6650.5|6653.3|6650.5|6653.7|6650.9|6653.3|6650.5|1
1620040150000|2021-05-03 11:09:10|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|0
1620040180000|2021-05-03 11:09:40|6651.8|6649|6651.7|6648.9|6651.8|6649|6651.7|6648.9|24
1620040190000|2021-05-03 11:09:50|6651.3|6648.5|6652.3|6649.5|6652.3|6649.5|6651.3|6648.5|12
1620040200000|2021-05-03 11:10:00|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|1
1620040210000|2021-05-03 11:10:10|6652.3|6649.5|6653.7|6650.9|6653.7|6650.9|6652.3|6649.5|3
1620040220000|2021-05-03 11:10:20|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|0
1620040230000|2021-05-03 11:10:30|6653.7|6650.9|6653.3|6650.5|6653.7|6650.9|6653.3|6650.5|0
1620040240000|2021-05-03 11:10:40|6653.7|6650.9|6653.3|6650.5|6653.7|6650.9|6653.2|6650.4|0
1620040250000|2021-05-03 11:10:50|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|0
1620040260000|2021-05-03 11:11:00|6653.3|6650.5|6653.3|6650.5|6653.7|6650.9|6653.3|6650.5|3
1620040270000|2021-05-03 11:11:10|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|0
1620040280000|2021-05-03 11:11:20|||||||||2
1620040300000|2021-05-03 11:11:40|6652.7|6649.9|6651.3|6648.5|6652.7|6649.9|6651.3|6648.5|14
1620040310000|2021-05-03 11:11:50|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|0
1620040320000|2021-05-03 11:12:00|6651.8|6649|6651.8|6649|6651.8|6649|6651.8|6649|0
1620040330000|2021-05-03 11:12:10|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|0
1620040360000|2021-05-03 11:12:40|6650.8|6648|6650.7|6647.9|6650.8|6648|6650.7|6647.9|1
1620040380000|2021-05-03 11:13:00|6650.8|6648|6651.2|6648.4|6651.2|6648.4|6650.8|6648|1
1620040400000|2021-05-03 11:13:20|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|0
1620040410000|2021-05-03 11:13:30|6651.8|6649|6652.7|6649.9|6652.7|6649.9|6651.8|6649|4
1620040430000|2021-05-03 11:13:50|6652.8|6650|6653.3|6650.5|6653.3|6650.5|6652.8|6650|2
1620040440000|2021-05-03 11:14:00|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.3|6650.5|0
1620040450000|2021-05-03 11:14:10|6654.8|6652|6654.7|6651.9|6655.2|6652.4|6654.7|6651.9|17
1620040460000|2021-05-03 11:14:20|6655.2|6652.4|6655.7|6652.9|6656.2|6653.4|6655.2|6652.4|1
1620040480000|2021-05-03 11:14:40|6656.3|6653.5|6656.7|6653.9|6657.2|6654.4|6656.3|6653.5|4
1620040490000|2021-05-03 11:14:50|6657.2|6654.4|6659.7|6656.9|6660.6|6657.8|6657.2|6654.4|8
1620040500000|2021-05-03 11:15:00|6659.2|6656.4|6659.2|6656.4|6659.7|6656.9|6659.2|6656.4|2
1620040510000|2021-05-03 11:15:10|6659.7|6656.9|6659.2|6656.4|6659.7|6656.9|6659.2|6656.4|1
1620040520000|2021-05-03 11:15:20|6659.7|6656.9|6661.3|6658.5|6661.3|6658.5|6659.7|6656.9|7
1620040530000|2021-05-03 11:15:30|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|5
1620040540000|2021-05-03 11:15:40|||||||||2
1620040550000|2021-05-03 11:15:50|6662.7|6659.9|6665.2|6662.4|6665.2|6662.4|6662.7|6659.9|8
1620040560000|2021-05-03 11:16:00|6664.8|6662|6666.2|6663.4|6666.7|6663.9|6664.7|6661.9|17
1620040570000|2021-05-03 11:16:10|6666.7|6663.9|6668.7|6665.9|6668.7|6665.9|6666.7|6663.9|29
1620040580000|2021-05-03 11:16:20|6668.2|6665.4|6669.3|6666.5|6669.3|6666.5|6668.2|6665.4|10
1620040590000|2021-05-03 11:16:30|6669.2|6666.4|6669.3|6666.5|6669.7|6666.9|6668.7|6665.9|7
1620040600000|2021-05-03 11:16:40|6668.3|6665.5|6667.7|6664.9|6668.7|6665.9|6667.7|6664.9|43
1620040610000|2021-05-03 11:16:50|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|1
1620040620000|2021-05-03 11:17:00|6667.7|6664.9|6666.8|6664|6667.7|6664.9|6666.8|6664|8
1620040630000|2021-05-03 11:17:10|6666.7|6663.9|6667.2|6664.4|6667.7|6664.9|6666.7|6663.9|4
1620040640000|2021-05-03 11:17:20|6667.7|6664.9|6668.7|6665.9|6668.7|6665.9|6667.7|6664.9|4
1620040650000|2021-05-03 11:17:30|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6668.7|6665.9|4
1620040660000|2021-05-03 11:17:40|6669.7|6666.9|6669.7|6666.9|6670.3|6667.5|6669.7|6666.9|4
1620040670000|2021-05-03 11:17:50|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6667.8|6665|3
1620040680000|2021-05-03 11:18:00|6669.2|6666.4|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|0
1620040700000|2021-05-03 11:18:20|6669.2|6666.4|6669.3|6666.5|6669.7|6666.9|6669.2|6666.4|31
1620040710000|2021-05-03 11:18:30|6668.8|6666|6668.7|6665.9|6668.8|6666|6668.7|6665.9|0
1620040720000|2021-05-03 11:18:40|6669.3|6666.5|6669.7|6666.9|6669.7|6666.9|6669.3|6666.5|6
1620040730000|2021-05-03 11:18:50|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|8
1620040740000|2021-05-03 11:19:00|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|1
1620040750000|2021-05-03 11:19:10|6670.8|6668|6672.2|6669.4|6672.7|6669.9|6670.7|6667.9|34
1620040760000|2021-05-03 11:19:20|6672.6|6669.8|6672.2|6669.4|6672.7|6669.9|6671.7|6668.9|1
1620040770000|2021-05-03 11:19:30|6672.3|6669.5|6672.3|6669.5|6672.7|6669.9|6672.3|6669.5|0
1620040780000|2021-05-03 11:19:40|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|0
1620040790000|2021-05-03 11:19:50|6671.7|6668.9|6671.2|6668.4|6671.7|6668.9|6671.2|6668.4|2
1620040800000|2021-05-03 11:20:00|6670.7|6667.9|6670.2|6667.4|6670.7|6667.9|6670.2|6667.4|11
1620040810000|2021-05-03 11:20:10|6669.8|6667|6670.2|6667.4|6670.6|6667.8|6669.7|6666.9|2
1620040820000|2021-05-03 11:20:20|6670.7|6667.9|6671.7|6668.9|6672.2|6669.4|6670.7|6667.9|7
1620040830000|2021-05-03 11:20:30|6671.6|6668.8|6671.1|6668.3|6671.6|6668.8|6671.1|6668.3|2
1620040840000|2021-05-03 11:20:40|6670.7|6667.9|6670.7|6667.9|6671.1|6668.3|6670.3|6667.5|2
1620040850000|2021-05-03 11:20:50|6671.1|6668.3|6671.7|6668.9|6671.7|6668.9|6671.1|6668.3|4
1620040870000|2021-05-03 11:21:10|6672.1|6669.3|6671.7|6668.9|6672.1|6669.3|6671.7|6668.9|1
1620040880000|2021-05-03 11:21:20|6672.1|6669.3|6672.7|6669.9|6672.7|6669.9|6672.1|6669.3|5
1620040890000|2021-05-03 11:21:30|6671.5|6668.7|6668.7|6665.9|6671.5|6668.7|6668.3|6665.5|212
1620040900000|2021-05-03 11:21:40|6669.7|6666.9|6671.7|6668.9|6671.7|6668.9|6669.7|6666.9|5
1620040910000|2021-05-03 11:21:50|6671.3|6668.5|6670.2|6667.4|6671.3|6668.5|6670.2|6667.4|3
1620040920000|2021-05-03 11:22:00|6671.1|6668.3|6669.8|6667|6671.3|6668.5|6669.8|6667|9
1620040930000|2021-05-03 11:22:10|6669.7|6666.9|6669.9|6667.1|6670.7|6667.9|6669.7|6666.9|2
1620040940000|2021-05-03 11:22:20|6669.7|6666.9|6667.7|6664.9|6669.7|6666.9|6667.3|6664.5|9
1620040960000|2021-05-03 11:22:40|6667.8|6665|6671.3|6668.5|6671.7|6668.9|6667.8|6665|27
1620040970000|2021-05-03 11:22:50|6672.1|6669.3|6671.7|6668.9|6672.3|6669.5|6671.3|6668.5|3
1620040990000|2021-05-03 11:23:10|6670.8|6668|6671.7|6668.9|6671.7|6668.9|6670.8|6668|1
1620041000000|2021-05-03 11:23:20|6671.6|6668.8|6671.7|6668.9|6671.7|6668.9|6670.8|6668|11
1620041010000|2021-05-03 11:23:30|6671.6|6668.8|6671.7|6668.9|6671.7|6668.9|6670.7|6667.9|18
1620041060000|2021-05-03 11:24:20|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|7
1620041070000|2021-05-03 11:24:30|6669.7|6666.9|6670.3|6667.5|6670.7|6667.9|6669.2|6666.4|9
1620041080000|2021-05-03 11:24:40|6670.7|6667.9|6669.7|6666.9|6670.7|6667.9|6669.7|6666.9|1
1620041090000|2021-05-03 11:24:50|6669.8|6667|6670.3|6667.5|6670.3|6667.5|6669.7|6666.9|7
1620041100000|2021-05-03 11:25:00|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1620041110000|2021-05-03 11:25:10|6670.2|6667.4|6669.8|6667|6670.2|6667.4|6669.8|6667|1
1620041120000|2021-05-03 11:25:20|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|2
1620041130000|2021-05-03 11:25:30|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|1
1620041140000|2021-05-03 11:25:40|6670.3|6667.5|6670.2|6667.4|6670.6|6667.8|6670.2|6667.4|2
1620041150000|2021-05-03 11:25:50|6669.7|6666.9|6669.3|6666.5|6669.7|6666.9|6668.8|6666|1
1620041160000|2021-05-03 11:26:00|6669.7|6666.9|6670.7|6667.9|6670.7|6667.9|6669.7|6666.9|1
1620041170000|2021-05-03 11:26:10|6670.3|6667.5|6669.8|6667|6670.3|6667.5|6669.8|6667|1
1620041180000|2021-05-03 11:26:20|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.3|6666.5|4
1620041190000|2021-05-03 11:26:30|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|0
1620041200000|2021-05-03 11:26:40|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1620041210000|2021-05-03 11:26:50|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|0
1620041220000|2021-05-03 11:27:00|6670.7|6667.9|6674.3|6671.5|6675.7|6672.9|6670.7|6667.9|85
1620041230000|2021-05-03 11:27:10|6674.7|6671.9|6674.9|6672.1|6675.3|6672.5|6674.7|6671.9|6
1620041240000|2021-05-03 11:27:20|6674.8|6672|6674.3|6671.5|6674.8|6672|6674.3|6671.5|5
1620041250000|2021-05-03 11:27:30|6674.7|6671.9|6673.8|6671|6675.3|6672.5|6673.8|6671|23
1620041260000|2021-05-03 11:27:40|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6
1620041270000|2021-05-03 11:27:50|6673.7|6670.9|6672.8|6670|6673.7|6670.9|6672.8|6670|1
1620041280000|2021-05-03 11:28:00|6672.7|6669.9|6673.3|6670.5|6673.7|6670.9|6672.7|6669.9|1
1620041290000|2021-05-03 11:28:10|6672.9|6670.1|6672.3|6669.5|6673.2|6670.4|6672.3|6669.5|0
1620041300000|2021-05-03 11:28:20|6672.7|6669.9|6672.3|6669.5|6672.7|6669.9|6672.3|6669.5|0
1620041310000|2021-05-03 11:28:30|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6671.8|6669|1
1620041320000|2021-05-03 11:28:40|6672.3|6669.5|6673.3|6670.5|6673.3|6670.5|6672.3|6669.5|2
1620041330000|2021-05-03 11:28:50|6673.2|6670.4|6675.2|6672.4|6675.3|6672.5|6672.8|6670|31
1620041340000|2021-05-03 11:29:00|6675.3|6672.5|6677.7|6674.9|6677.7|6674.9|6675.3|6672.5|18
1620041350000|2021-05-03 11:29:10|6678.8|6676|6677.7|6674.9|6679.7|6676.9|6677.3|6674.5|47
1620041360000|2021-05-03 11:29:20|6676.8|6674|6675.6|6672.8|6676.8|6674|6675.6|6672.8|13
1620041370000|2021-05-03 11:29:30|6675.7|6672.9|6675.3|6672.5|6675.7|6672.9|6675.3|6672.5|4
1620041380000|2021-05-03 11:29:40|6675.7|6672.9|6673.8|6671|6675.7|6672.9|6673.8|6671|3
1620041390000|2021-05-03 11:29:50|6673.7|6670.9|6672.9|6670.1|6673.7|6670.9|6672.9|6670.1|7
1620041400000|2021-05-03 11:30:00|6672.8|6670|6673.8|6671|6673.8|6671|6672.8|6670|10
1620041410000|2021-05-03 11:30:10|6674.8|6672|6672.9|6670.1|6674.8|6672|6672.9|6670.1|16
1620041420000|2021-05-03 11:30:20|6672.8|6670|6673.6|6670.8|6673.6|6670.8|6672.8|6670|4
1620041440000|2021-05-03 11:30:40|6673.8|6671|6673.2|6670.4|6674.2|6671.4|6672.8|6670|9
1620041450000|2021-05-03 11:30:50|6672.8|6670|6672.8|6670|6673.3|6670.5|6672.8|6670|2
1620041460000|2021-05-03 11:31:00|6673.2|6670.4|6674.2|6671.4|6674.2|6671.4|6672.8|6670|1
1620041470000|2021-05-03 11:31:10|6674.7|6671.9|6674.2|6671.4|6674.7|6671.9|6674.2|6671.4|6
1620041480000|2021-05-03 11:31:20|6673.9|6671.1|6673.3|6670.5|6673.9|6671.1|6673.3|6670.5|5
1620041490000|2021-05-03 11:31:30|6673.7|6670.9|6676.7|6673.9|6676.7|6673.9|6673.7|6670.9|98
1620041500000|2021-05-03 11:31:40|6676.9|6674.1|6676.7|6673.9|6677.7|6674.9|6676.7|6673.9|32
1620041510000|2021-05-03 11:31:50|6676.9|6674.1|6677.7|6674.9|6679.1|6676.3|6676.9|6674.1|38
1620041520000|2021-05-03 11:32:00|6678.3|6675.5|6678.2|6675.4|6678.7|6675.9|6678.2|6675.4|5
1620041530000|2021-05-03 11:32:10|6677.8|6675|6676.7|6673.9|6678.2|6675.4|6676.7|6673.9|5
1620041550000|2021-05-03 11:32:30|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|6675.8|6673|10
1620041560000|2021-05-03 11:32:40|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|0
1620041570000|2021-05-03 11:32:50|6675.8|6673|6675.8|6673|6675.8|6673|6675.8|6673|0
1620041580000|2021-05-03 11:33:00|6675.4|6672.6|6675.7|6672.9|6675.7|6672.9|6675.4|6672.6|3
1620041590000|2021-05-03 11:33:10|6675.3|6672.5|6675.7|6672.9|6675.7|6672.9|6675.3|6672.5|1
1620041600000|2021-05-03 11:33:20|6675.3|6672.5|6674.8|6672|6675.3|6672.5|6674.8|6672|5
1620041610000|2021-05-03 11:33:30|6675.2|6672.4|6675.3|6672.5|6675.7|6672.9|6675.2|6672.4|3
1620041620000|2021-05-03 11:33:40|6674.9|6672.1|6675.2|6672.4|6675.2|6672.4|6674.7|6671.9|0
1620041630000|2021-05-03 11:33:50|6674.8|6672|6675.3|6672.5|6675.3|6672.5|6674.8|6672|0
1620041640000|2021-05-03 11:34:00|6675.7|6672.9|6675.2|6672.4|6676.7|6673.9|6674.8|6672|7
1620041650000|2021-05-03 11:34:10|6675.3|6672.5|6672.7|6669.9|6675.3|6672.5|6672.7|6669.9|34
1620041660000|2021-05-03 11:34:20|6672.3|6669.5|6671.3|6668.5|6672.3|6669.5|6671.3|6668.5|13
1620041670000|2021-05-03 11:34:30|6671.2|6668.4|6671.3|6668.5|6671.6|6668.8|6671.2|6668.4|0
1620041680000|2021-05-03 11:34:40|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6670.7|6667.9|3
1620041700000|2021-05-03 11:35:00|6671.8|6669|6668.7|6665.9|6671.8|6669|6668.2|6665.4|34
1620041710000|2021-05-03 11:35:10|6669.7|6666.9|6669.3|6666.5|6669.7|6666.9|6669.3|6666.5|7
1620041720000|2021-05-03 11:35:20|6669.7|6666.9|6669.3|6666.5|6669.7|6666.9|6669.3|6666.5|1
1620041730000|2021-05-03 11:35:30|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.3|6666.5|2
1620041740000|2021-05-03 11:35:40|6671.9|6669.1|6672.8|6670|6673.1|6670.3|6671.9|6669.1|75
1620041750000|2021-05-03 11:35:50|||||||||1
1620041760000|2021-05-03 11:36:00|||||||||1
1620041770000|2021-05-03 11:36:10|6672.4|6669.6|6671.7|6668.9|6672.4|6669.6|6670.7|6667.9|17
1620041780000|2021-05-03 11:36:20|6671.3|6668.5|6671.3|6668.5|6671.7|6668.9|6670.8|6668|18
1620041790000|2021-05-03 11:36:30|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|5
1620041800000|2021-05-03 11:36:40|||||||||11
1620041810000|2021-05-03 11:36:50|6672|6669.2|6673.7|6670.9|6673.7|6670.9|6672|6669.2|12
1620041820000|2021-05-03 11:37:00|||||||||1
1620041830000|2021-05-03 11:37:10|6673.8|6671|6673.8|6671|6673.8|6671|6673.8|6671|1
1620041850000|2021-05-03 11:37:30|6673.7|6670.9|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|14
1620041860000|2021-05-03 11:37:40|6674.8|6672|6675.3|6672.5|6675.7|6672.9|6674.8|6672|4
1620041870000|2021-05-03 11:37:50|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6
1620041880000|2021-05-03 11:38:00|6676.2|6673.4|6674.7|6671.9|6676.3|6673.5|6674.7|6671.9|15
1620041900000|2021-05-03 11:38:20|6673.8|6671|6674.9|6672.1|6675.3|6672.5|6673.8|6671|13
1620041910000|2021-05-03 11:38:30|6674.8|6672|6675.1|6672.3|6675.7|6672.9|6674.7|6671.9|3
1620041920000|2021-05-03 11:38:40|6675.7|6672.9|6674.8|6672|6675.7|6672.9|6674.8|6672|1
1620041930000|2021-05-03 11:38:50|6674.3|6671.5|6672.3|6669.5|6674.7|6671.9|6672.3|6669.5|10
1620041940000|2021-05-03 11:39:00|6672.7|6669.9|6673.3|6670.5|6673.3|6670.5|6672.7|6669.9|2
1620041950000|2021-05-03 11:39:10|6673.7|6670.9|6673.7|6670.9|6673.8|6671|6673.3|6670.5|0
1620041960000|2021-05-03 11:39:20|6673.3|6670.5|6672.7|6669.9|6673.3|6670.5|6672.7|6669.9|1
1620041970000|2021-05-03 11:39:30|6672.3|6669.5|6673.3|6670.5|6673.3|6670.5|6672.3|6669.5|0
1620041990000|2021-05-03 11:39:50|6672.9|6670.1|6674.1|6671.3|6674.1|6671.3|6672.7|6669.9|14
1620042000000|2021-05-03 11:40:00|6674.2|6671.4|6672.7|6669.9|6674.7|6671.9|6668.8|6666|194
1620042010000|2021-05-03 11:40:10|6672.3|6669.5|6673.1|6670.3|6673.7|6670.9|6672.3|6669.5|20
1620042020000|2021-05-03 11:40:20|6673.7|6670.9|6671.3|6668.5|6675.6|6670.9|6668.2|6665.4|215
1620042030000|2021-05-03 11:40:30|6671.7|6668.9|6672.7|6669.9|6672.7|6669.9|6671.3|6668.5|2
1620042040000|2021-05-03 11:40:40|6672.3|6669.5|6671.2|6668.4|6672.3|6669.5|6670.9|6668.1|1
1620042050000|2021-05-03 11:40:50|6671.7|6668.9|6671.3|6668.5|6671.7|6668.9|6671.3|6668.5|0
1620042060000|2021-05-03 11:41:00|6671.7|6668.9|6672.2|6669.4|6672.7|6669.9|6671.7|6668.9|5
1620042070000|2021-05-03 11:41:10|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6671.8|6669|0
1620042080000|2021-05-03 11:41:20|6672.3|6669.5|6672.8|6670|6674.3|6671.5|6672.3|6669.5|8
1620042090000|2021-05-03 11:41:30|||||||||1
1620042100000|2021-05-03 11:41:40|6671.9|6669.1|6670.3|6667.5|6671.9|6669.1|6669.7|6666.9|15
1620042110000|2021-05-03 11:41:50|6669.8|6667|6669.7|6666.9|6670.7|6667.9|6669.7|6666.9|2
1620042120000|2021-05-03 11:42:00|6670.1|6667.3|6669.7|6666.9|6670.3|6667.5|6669.7|6666.9|1
1620042130000|2021-05-03 11:42:10|6669.6|6666.8|6668.2|6665.4|6669.6|6666.8|6667.7|6664.9|9
1620042140000|2021-05-03 11:42:20|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|0
1620042150000|2021-05-03 11:42:30|6668.3|6665.5|6667.7|6664.9|6668.3|6665.5|6667.3|6664.5|1
1620042160000|2021-05-03 11:42:40|6667.3|6664.5|6667.3|6664.5|6667.7|6664.9|6667.3|6664.5|0
1620042170000|2021-05-03 11:42:50|6667.7|6664.9|6669.3|6666.5|6669.7|6666.9|6667.7|6664.9|8
1620042180000|2021-05-03 11:43:00|6668.9|6666.1|6667.7|6664.9|6668.9|6666.1|6666.8|6664|21
1620042200000|2021-05-03 11:43:20|6668.1|6665.3|6668.3|6665.5|6668.7|6665.9|6668.1|6665.3|0
1620042210000|2021-05-03 11:43:30|6667.9|6665.1|6668.7|6665.9|6669.1|6666.3|6667.9|6665.1|1
1620042220000|2021-05-03 11:43:40|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6667.7|6664.9|17
1620042230000|2021-05-03 11:43:50|6667.9|6665.1|6668.7|6665.9|6668.7|6665.9|6667.7|6664.9|1
1620042250000|2021-05-03 11:44:10|6668.8|6666|6669.7|6666.9|6670.2|6667.4|6668.8|6666|4
1620042260000|2021-05-03 11:44:20|6669.3|6666.5|6668.3|6665.5|6669.3|6666.5|6668.3|6665.5|6
1620042270000|2021-05-03 11:44:30|6668.2|6665.4|6667.8|6665|6668.2|6665.4|6666.8|6664|16
1620042280000|2021-05-03 11:44:40|6668.3|6665.5|6667.8|6665|6668.3|6665.5|6667.8|6665|1
1620042290000|2021-05-03 11:44:50|6668.3|6665.5|6667.8|6665|6668.3|6665.5|6667.8|6665|3
1620042300000|2021-05-03 11:45:00|6668.2|6665.4|6668.3|6665.5|6668.7|6665.9|6668.2|6665.4|3
1620042310000|2021-05-03 11:45:10|6668.7|6665.9|6666.7|6663.9|6668.7|6665.9|6666.3|6663.5|59
1620042320000|2021-05-03 11:45:20|6666.3|6663.5|6665.3|6662.5|6667.3|6664.5|6664.8|6662|18
1620042330000|2021-05-03 11:45:30|6665.7|6662.9|6665.3|6662.5|6665.7|6662.9|6665.3|6662.5|1
1620042340000|2021-05-03 11:45:40|6664.8|6662|6664.3|6661.5|6664.8|6662|6663.7|6660.9|15
1620042350000|2021-05-03 11:45:50|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|1
1620042360000|2021-05-03 11:46:00|6665.3|6662.5|6665.8|6663|6666.6|6663.8|6664.8|6662|21
1620042370000|2021-05-03 11:46:10|6665.7|6662.9|6664.7|6661.9|6665.7|6662.9|6664.7|6661.9|4
1620042380000|2021-05-03 11:46:20|6665.2|6662.4|6666.2|6663.4|6667.2|6664.4|6665.2|6662.4|7
1620042390000|2021-05-03 11:46:30|||||||||1
1620042400000|2021-05-03 11:46:40|6665.8|6663|6668.2|6665.4|6668.2|6665.4|6665.7|6662.9|7
1620042410000|2021-05-03 11:46:50|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|0
1620042420000|2021-05-03 11:47:00|6669.2|6666.4|6669.1|6666.3|6669.7|6666.9|6668.7|6665.9|12
1620042430000|2021-05-03 11:47:10|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|0
1620042440000|2021-05-03 11:47:20|6669.3|6666.5|6668.7|6665.9|6669.3|6666.5|6668.7|6665.9|2
1620042450000|2021-05-03 11:47:30|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|2
1620042460000|2021-05-03 11:47:40|6668.7|6665.9|6668.3|6665.5|6668.7|6665.9|6668.3|6665.5|0
1620042470000|2021-05-03 11:47:50|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6667.8|6665|1
1620042480000|2021-05-03 11:48:00|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.3|6665.5|0
1620042490000|2021-05-03 11:48:10|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6667.7|6664.9|2
1620042500000|2021-05-03 11:48:20|6668.7|6665.9|6667.8|6665|6668.7|6665.9|6667.8|6665|1
1620042510000|2021-05-03 11:48:30|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|2
1620042530000|2021-05-03 11:48:50|6669.3|6666.5|6669.3|6666.5|6669.3|6666.5|6669.3|6666.5|1
1620042540000|2021-05-03 11:49:00|6669.7|6666.9|6670.6|6667.8|6670.6|6667.8|6669.7|6666.9|7
1620042550000|2021-05-03 11:49:10|6670.7|6667.9|6671.7|6668.9|6672.1|6669.3|6670.7|6667.9|11
1620042560000|2021-05-03 11:49:20|6671.5|6668.7|6671.1|6668.3|6672.1|6669.3|6670.7|6667.9|28
1620042580000|2021-05-03 11:49:40|6670.7|6667.9|6671.1|6668.3|6671.1|6668.3|6670.7|6667.9|5
1620042590000|2021-05-03 11:49:50|6670.7|6667.9|6671.1|6668.3|6671.2|6668.4|6670.7|6667.9|3
1620042600000|2021-05-03 11:50:00|6670.7|6667.9|6671.1|6668.3|6671.1|6668.3|6670.7|6667.9|0
1620042610000|2021-05-03 11:50:10|6670.8|6668|6671.2|6668.4|6671.2|6668.4|6670.8|6668|1
1620042620000|2021-05-03 11:50:20|6670.8|6668|6671.1|6668.3|6671.2|6668.4|6670.7|6667.9|1
1620042630000|2021-05-03 11:50:30|6670.7|6667.9|6669.7|6666.9|6670.7|6667.9|6669.7|6666.9|11
1620042640000|2021-05-03 11:50:40|6670.6|6667.8|6670.2|6667.4|6670.6|6667.8|6670.2|6667.4|5
1620042650000|2021-05-03 11:50:50|6669.8|6667|6669.7|6666.9|6669.8|6667|6669.7|6666.9|0
1620042660000|2021-05-03 11:51:00|6670.5|6667.7|6670.2|6667.4|6670.6|6667.8|6669.7|6666.9|112
1620042670000|2021-05-03 11:51:10|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|0
1620042690000|2021-05-03 11:51:30|6670.7|6667.9|6670.3|6667.5|6670.7|6667.9|6670.3|6667.5|2
1620042700000|2021-05-03 11:51:40|6670.2|6667.4|6670.1|6667.3|6670.2|6667.4|6669.7|6666.9|0
1620042710000|2021-05-03 11:51:50|6670.5|6667.7|6671.6|6668.8|6671.6|6668.8|6670.5|6667.7|1
1620042730000|2021-05-03 11:52:10|6671.7|6668.9|6671.2|6668.4|6671.7|6668.9|6671.2|6668.4|4
1620042740000|2021-05-03 11:52:20|6671.1|6668.3|6670.7|6667.9|6671.1|6668.3|6669.9|6667.1|20
1620042750000|2021-05-03 11:52:30|||||||||1
1620042760000|2021-05-03 11:52:40|6670.6|6667.8|6670.3|6667.5|6670.6|6667.8|6670.2|6667.4|1
1620042770000|2021-05-03 11:52:50|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|1
1620042780000|2021-05-03 11:53:00|6670.2|6667.4|6670.7|6667.9|6671.3|6668.5|6670.2|6667.4|60
1620042800000|2021-05-03 11:53:20|6670.6|6667.8|6670.2|6667.4|6670.6|6667.8|6669.7|6666.9|55
1620042810000|2021-05-03 11:53:30|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.3|6666.5|3
1620042820000|2021-05-03 11:53:40|6669.3|6666.5|6668.2|6665.4|6669.3|6666.5|6668.2|6665.4|8
1620042830000|2021-05-03 11:53:50|6668.6|6665.8|6667.8|6665|6669.2|6666.4|6667.8|6665|2
1620042840000|2021-05-03 11:54:00|6667.9|6665.1|6668.7|6665.9|6669.1|6666.3|6667.9|6665.1|27
1620042850000|2021-05-03 11:54:10|6668.8|6666|6668.8|6666|6669.5|6666.7|6668.7|6665.9|56
1620042870000|2021-05-03 11:54:30|6668.7|6665.9|6669.1|6666.3|6669.6|6666.8|6668.7|6665.9|9
1620042880000|2021-05-03 11:54:40|6668.7|6665.9|6667.8|6665|6668.7|6665.9|6667.8|6665|13
1620042890000|2021-05-03 11:54:50|6668.2|6665.4|6667.8|6665|6668.2|6665.4|6667.8|6665|2
1620042900000|2021-05-03 11:55:00|6668.2|6665.4|6667.8|6665|6668.2|6665.4|6667.8|6665|2
1620042910000|2021-05-03 11:55:10|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|4
1620042920000|2021-05-03 11:55:20|6667.6|6664.8|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|6
1620042930000|2021-05-03 11:55:30|6667.8|6665|6667.7|6664.9|6667.8|6665|6667.7|6664.9|3
1620042940000|2021-05-03 11:55:40|6667.3|6664.5|6668.2|6665.4|6668.6|6665.8|6666.8|6664|15
1620042950000|2021-05-03 11:55:50|6668.6|6665.8|6668.7|6665.9|6669.6|6666.8|6668.6|6665.8|11
1620042960000|2021-05-03 11:56:00|6668.2|6665.4|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|0
1620042970000|2021-05-03 11:56:10|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|6668.3|6665.5|0
1620042980000|2021-05-03 11:56:20|6668.1|6665.3|6668.7|6665.9|6668.7|6665.9|6667.7|6664.9|3
1620042990000|2021-05-03 11:56:30|6669.6|6666.8|6668.7|6665.9|6669.6|6666.8|6668.7|6665.9|4
1620043010000|2021-05-03 11:56:50|6669.6|6666.8|6669.1|6666.3|6669.6|6666.8|6668.7|6665.9|11
1620043020000|2021-05-03 11:57:00|||||||||8
1620043030000|2021-05-03 11:57:10|6669.2|6666.4|6669.6|6666.8|6669.6|6666.8|6669.1|6666.3|1
1620043040000|2021-05-03 11:57:20|6668.8|6666|6668.7|6665.9|6668.8|6666|6668.7|6665.9|4
1620043050000|2021-05-03 11:57:30|||||||||1
1620043060000|2021-05-03 11:57:40|||||||||11
1620043090000|2021-05-03 11:58:10|||||||||5
1620043100000|2021-05-03 11:58:20|6669.2|6666.4|6668.8|6666|6669.2|6666.4|6668.8|6666|2
1620043110000|2021-05-03 11:58:30|6669.2|6666.4|6668.8|6666|6669.6|6666.8|6668.7|6665.9|22
1620043120000|2021-05-03 11:58:40|6668.7|6665.9|6667.7|6664.9|6668.7|6665.9|6667.2|6664.4|7
1620043130000|2021-05-03 11:58:50|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|13
1620043140000|2021-05-03 11:59:00|6667.8|6665|6667.7|6664.9|6667.8|6665|6667.7|6664.9|1
1620043150000|2021-05-03 11:59:10|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|3
1620043160000|2021-05-03 11:59:20|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|4
1620043170000|2021-05-03 11:59:30|6667.3|6664.5|6667.7|6664.9|6667.7|6664.9|6667.3|6664.5|3
1620043180000|2021-05-03 11:59:40|6667.3|6664.5|6667.7|6664.9|6667.7|6664.9|6667.3|6664.5|8
1620043190000|2021-05-03 11:59:50|6667.8|6665|6669.5|6666.7|6671.4|6668.6|6667.8|6665|553
1620043200000|2021-05-03 12:00:00|6669.6|6666.8|6669.6|6666.8|6670.5|6667.7|6668.3|6665.5|17
1620043210000|2021-05-03 12:00:10|6669.2|6666.4|6668.6|6665.8|6669.6|6666.8|6668.6|6665.8|14
1620043220000|2021-05-03 12:00:20|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6667.6|6664.8|10
1620043240000|2021-05-03 12:00:40|6668|6665.2|6664.6|6661.8|6668|6665.2|6664.6|6661.8|40
1620043250000|2021-05-03 12:00:50|6665.1|6662.3|6663.5|6660.7|6665.1|6662.3|6662.6|6659.8|27
1620043260000|2021-05-03 12:01:00|6662.7|6659.9|6663.7|6660.9|6663.7|6660.9|6661.6|6658.8|134
1620043270000|2021-05-03 12:01:10|6663.6|6660.8|6663.6|6660.8|6663.7|6660.9|6662.7|6659.9|8
1620043280000|2021-05-03 12:01:20|6663.7|6660.9|6663.2|6660.4|6664.6|6661.8|6663.2|6660.4|59
1620043290000|2021-05-03 12:01:30|6662.8|6660|6664.2|6661.4|6664.2|6661.4|6662.7|6659.9|1
1620043300000|2021-05-03 12:01:40|6663.7|6660.9|6664.1|6661.3|6664.2|6661.4|6663.7|6660.9|0
1620043310000|2021-05-03 12:01:50|6664.5|6661.7|6664.3|6661.5|6665.7|6662.9|6664.3|6661.5|95
1620043320000|2021-05-03 12:02:00|6664.7|6661.9|6662.8|6660|6664.7|6661.9|6662.7|6659.9|10
1620043330000|2021-05-03 12:02:10|6663.1|6660.3|6663.7|6660.9|6664.1|6661.3|6662.7|6659.9|33
1620043340000|2021-05-03 12:02:20|6663.8|6661|6664.2|6661.4|6664.6|6661.8|6663.8|6661|1
1620043350000|2021-05-03 12:02:30|6664.1|6661.3|6664.2|6661.4|6664.6|6661.8|6664.1|6661.3|0
1620043360000|2021-05-03 12:02:40|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|29
1620043370000|2021-05-03 12:02:50|6663.7|6660.9|6664.2|6661.4|6664.6|6661.8|6663.7|6660.9|9
1620043380000|2021-05-03 12:03:00|6664.3|6661.5|6665.7|6662.9|6665.7|6662.9|6664.3|6661.5|4
1620043390000|2021-05-03 12:03:10|6666.1|6663.3|6666.7|6663.9|6667.2|6664.4|6666.1|6663.3|6
1620043400000|2021-05-03 12:03:20|6667.1|6664.3|6667.1|6664.3|6667.7|6664.9|6667.1|6664.3|12
1620043410000|2021-05-03 12:03:30|6667.2|6664.4|6667.1|6664.3|6667.6|6664.8|6666.7|6663.9|5
1620043420000|2021-05-03 12:03:40|6667.6|6664.8|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|0
1620043430000|2021-05-03 12:03:50|6666.7|6663.9|6666.7|6663.9|6667.6|6664.8|6666.7|6663.9|2
1620043440000|2021-05-03 12:04:00|6666.6|6663.8|6665.3|6662.5|6666.6|6663.8|6664.8|6662|4
1620043450000|2021-05-03 12:04:10|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6664.8|6662|4
1620043460000|2021-05-03 12:04:20|6665.6|6662.8|6664.1|6661.3|6665.7|6662.9|6664.1|6661.3|19
1620043470000|2021-05-03 12:04:30|6664.7|6661.9|6665.1|6662.3|6665.5|6662.7|6664.3|6661.5|13
1620043480000|2021-05-03 12:04:40|6665.6|6662.8|6667.2|6664.4|6667.5|6664.7|6664.7|6661.9|58
1620043490000|2021-05-03 12:04:50|6667.6|6664.8|6668.7|6665.9|6670.1|6667.3|6667.6|6664.8|91
1620043500000|2021-05-03 12:05:00|6669.6|6666.8|6669.6|6666.8|6669.7|6666.9|6668.7|6665.9|40
1620043510000|2021-05-03 12:05:10|6669.2|6666.4|6669.1|6666.3|6669.7|6666.9|6669.1|6666.3|13
1620043520000|2021-05-03 12:05:20|6668.7|6665.9|6668.7|6665.9|6669.1|6666.3|6668.7|6665.9|1
1620043530000|2021-05-03 12:05:30|6669.1|6666.3|6668.7|6665.9|6669.1|6666.3|6668.7|6665.9|9
1620043540000|2021-05-03 12:05:40|6668.6|6665.8|6668.3|6665.5|6668.7|6665.9|6668.2|6665.4|11
1620043560000|2021-05-03 12:06:00|6668.1|6665.3|6667.7|6664.9|6668.6|6665.8|6667.7|6664.9|6
1620043570000|2021-05-03 12:06:10|6667.6|6664.8|6667.3|6664.5|6667.6|6664.8|6667.2|6664.4|1
1620043580000|2021-05-03 12:06:20|6668.1|6665.3|6667.7|6664.9|6668.5|6665.7|6667.7|6664.9|26
1620043590000|2021-05-03 12:06:30|6667.2|6664.4|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|1
1620043600000|2021-05-03 12:06:40|6666.7|6663.9|6665.5|6662.7|6666.7|6663.9|6665.5|6662.7|22
1620043610000|2021-05-03 12:06:50|6666.2|6663.4|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|2
1620043620000|2021-05-03 12:07:00|6665.2|6662.4|6666.6|6663.8|6666.6|6663.8|6665.2|6662.4|2
1620043630000|2021-05-03 12:07:10|6667|6664.2|6668.6|6665.8|6668.6|6665.8|6666.7|6663.9|69
1620043640000|2021-05-03 12:07:20|6668.1|6665.3|6670.6|6667.8|6671.6|6668.8|6667.7|6664.9|9
1620043650000|2021-05-03 12:07:30|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|1
1620043660000|2021-05-03 12:07:40|6670.7|6667.9|6672.6|6669.8|6672.6|6669.8|6670.1|6667.3|44
1620043670000|2021-05-03 12:07:50|6673.1|6670.3|6672.6|6669.8|6673.6|6670.8|6672.6|6669.8|20
1620043680000|2021-05-03 12:08:00|6672.7|6669.9|6672.7|6669.9|6673.1|6670.3|6672.7|6669.9|2
1620043690000|2021-05-03 12:08:10|6673.5|6670.7|6675.6|6672.8|6675.6|6672.8|6673.5|6670.7|22
1620043700000|2021-05-03 12:08:20|6676.6|6673.8|6680.1|6677.3|6680.1|6677.3|6676.6|6673.8|35
1620043710000|2021-05-03 12:08:30|6679.7|6676.9|6677.1|6674.3|6679.7|6676.9|6677.1|6674.3|104
1620043720000|2021-05-03 12:08:40|6677.5|6674.7|6678.1|6675.3|6678.6|6675.8|6677.5|6674.7|15
1620043730000|2021-05-03 12:08:50|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|0
1620043740000|2021-05-03 12:09:00|6677.6|6674.8|6677.2|6674.4|6677.7|6674.9|6676.7|6673.9|47
1620043750000|2021-05-03 12:09:10|6677.5|6674.7|6676.1|6673.3|6677.7|6674.9|6676.1|6673.3|8
1620043760000|2021-05-03 12:09:20|6676.5|6673.7|6676.1|6673.3|6676.6|6673.8|6676.1|6673.3|2
1620043770000|2021-05-03 12:09:30|6676.5|6673.7|6675.7|6672.9|6676.6|6673.8|6675.2|6672.4|0
1620043790000|2021-05-03 12:09:50|6675.6|6672.8|6678.7|6675.9|6678.7|6675.9|6675.1|6672.3|106
1620043800000|2021-05-03 12:10:00|6678.6|6675.8|6676.7|6673.9|6678.6|6675.8|6676.7|6673.9|17
1620043810000|2021-05-03 12:10:10|6676.6|6673.8|6677.6|6674.8|6677.6|6674.8|6676.6|6673.8|10
1620043820000|2021-05-03 12:10:20|6678.6|6675.8|6679.7|6676.9|6680.7|6677.9|6678.6|6675.8|30
1620043830000|2021-05-03 12:10:30|6680.1|6677.3|6679.7|6676.9|6680.1|6677.3|6679.7|6676.9|2
1620043840000|2021-05-03 12:10:40|6679.6|6676.8|6680.7|6677.9|6681.1|6678.3|6678.7|6675.9|24
1620043850000|2021-05-03 12:10:50|6681.6|6678.8|6680.7|6677.9|6681.6|6678.8|6680.7|6677.9|4
1620043860000|2021-05-03 12:11:00|6681.1|6678.3|6682.7|6679.9|6682.7|6679.9|6680.7|6677.9|12
1620043870000|2021-05-03 12:11:10|6683.1|6680.3|6680.7|6677.9|6683.1|6680.3|6679.6|6676.8|24
1620043880000|2021-05-03 12:11:20|6679.7|6676.9|6678.7|6675.9|6680.1|6677.3|6678.2|6675.4|14
1620043890000|2021-05-03 12:11:30|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|7
1620043900000|2021-05-03 12:11:40|6678.7|6675.9|6679.6|6676.8|6679.6|6676.8|6678.7|6675.9|2
1620043910000|2021-05-03 12:11:50|6679.1|6676.3|6679.6|6676.8|6679.6|6676.8|6679.1|6676.3|7
1620043920000|2021-05-03 12:12:00|6679.1|6676.3|6680.7|6677.9|6681.1|6678.3|6678.7|6675.9|10
1620043930000|2021-05-03 12:12:10|6680.6|6677.8|6679.7|6676.9|6680.6|6677.8|6679.7|6676.9|10
1620043940000|2021-05-03 12:12:20|6680.2|6677.4|6678.8|6676|6680.6|6677.8|6678.8|6676|15
1620043950000|2021-05-03 12:12:30|6678.7|6675.9|6678.6|6675.8|6678.7|6675.9|6677.7|6674.9|13
1620043960000|2021-05-03 12:12:40|6678.2|6675.4|6678.2|6675.4|6678.6|6675.8|6677.7|6674.9|4
1620043970000|2021-05-03 12:12:50|6678.6|6675.8|6678.1|6675.3|6678.6|6675.8|6678.1|6675.3|1
1620043980000|2021-05-03 12:13:00|6678.2|6675.4|6677.2|6674.4|6678.2|6675.4|6676.5|6673.7|25
1620043990000|2021-05-03 12:13:10|6677.1|6674.3|6676.7|6673.9|6677.1|6674.3|6676.7|6673.9|0
1620044000000|2021-05-03 12:13:20|6677.7|6674.9|6678.1|6675.3|6678.1|6675.3|6677.7|6674.9|26
1620044010000|2021-05-03 12:13:30|6677.7|6674.9|6678.1|6675.3|6678.1|6675.3|6677.6|6674.8|1
1620044020000|2021-05-03 12:13:40|6678.5|6675.7|6677.7|6674.9|6678.5|6675.7|6677.7|6674.9|1
1620044030000|2021-05-03 12:13:50|6677.5|6674.7|6674.6|6671.8|6677.6|6674.8|6674.6|6671.8|10
1620044040000|2021-05-03 12:14:00|6674.2|6671.4|6672.1|6669.3|6674.2|6671.4|6671.7|6668.9|15
1620044050000|2021-05-03 12:14:10|6671.8|6669|6670.2|6667.4|6671.8|6669|6669.8|6667|7
1620044060000|2021-05-03 12:14:20|6669.7|6666.9|6668.2|6665.4|6669.7|6666.9|6667.2|6664.4|23
1620044070000|2021-05-03 12:14:30|6668.1|6665.3|6668.7|6665.9|6669.2|6666.4|6667.7|6664.9|5
1620044080000|2021-05-03 12:14:40|6668.3|6665.5|6668.2|6665.4|6668.6|6665.8|6667.7|6664.9|3
1620044090000|2021-05-03 12:14:50|6668.6|6665.8|6669.2|6666.4|6669.2|6666.4|6668.6|6665.8|2
1620044100000|2021-05-03 12:15:00|6669.1|6666.3|6665.7|6662.9|6669.1|6666.3|6665.2|6662.4|11
1620044110000|2021-05-03 12:15:10|6665.8|6663|6668.1|6665.3|6668.1|6665.3|6665.8|6663|15
1620044120000|2021-05-03 12:15:20|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|0
1620044130000|2021-05-03 12:15:30|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|1
1620044140000|2021-05-03 12:15:40|6667.1|6664.3|6667.7|6664.9|6667.7|6664.9|6667.1|6664.3|6
1620044150000|2021-05-03 12:15:50|6667.6|6664.8|6668.1|6665.3|6668.6|6665.8|6667.2|6664.4|25
1620044160000|2021-05-03 12:16:00|6667.7|6664.9|6668.6|6665.8|6668.6|6665.8|6667.7|6664.9|11
1620044170000|2021-05-03 12:16:10|6666.8|6664|6667.7|6664.9|6668.1|6665.3|6666.8|6664|56
1620044180000|2021-05-03 12:16:20|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6667.7|6664.9|7
1620044190000|2021-05-03 12:16:30|6667.7|6664.9|6667.1|6664.3|6667.7|6664.9|6667.1|6664.3|5
1620044210000|2021-05-03 12:16:50|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6665.7|6662.9|9
1620044220000|2021-05-03 12:17:00|6666.5|6663.7|6665.7|6662.9|6666.5|6663.7|6665.7|6662.9|1
1620044230000|2021-05-03 12:17:10|6666.1|6663.3|6665.6|6662.8|6666.1|6663.3|6664.7|6661.9|18
1620044240000|2021-05-03 12:17:20|6665.7|6662.9|6666.2|6663.4|6666.6|6663.8|6665.7|6662.9|3
1620044250000|2021-05-03 12:17:30|6666.1|6663.3|6664.1|6661.3|6666.6|6663.8|6663.6|6660.8|17
1620044260000|2021-05-03 12:17:40|6664.5|6661.7|6664.6|6661.8|6664.6|6661.8|6664.2|6661.4|1
1620044270000|2021-05-03 12:17:50|||||||||1
1620044280000|2021-05-03 12:18:00|6664.1|6661.3|6664.6|6661.8|6664.6|6661.8|6664.1|6661.3|1
1620044300000|2021-05-03 12:18:20|6665.2|6662.4|6664.6|6661.8|6665.2|6662.4|6664.6|6661.8|10
1620044310000|2021-05-03 12:18:30|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|1
1620044320000|2021-05-03 12:18:40|6664.6|6661.8|6663.7|6660.9|6664.6|6661.8|6663.7|6660.9|11
1620044330000|2021-05-03 12:18:50|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6
1620044340000|2021-05-03 12:19:00|6663.7|6660.9|6664.4|6661.6|6664.4|6661.6|6663.2|6660.4|7
1620044350000|2021-05-03 12:19:10|6664.6|6661.8|6664.6|6661.8|6665.2|6662.4|6664.6|6661.8|26
1620044360000|2021-05-03 12:19:20|6663.7|6660.9|6664.6|6661.8|6664.6|6661.8|6663.7|6660.9|3
1620044370000|2021-05-03 12:19:30|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.1|6661.3|1
1620044380000|2021-05-03 12:19:40|6665.1|6662.3|6664.7|6661.9|6665.1|6662.3|6664.7|6661.9|10
1620044390000|2021-05-03 12:19:50|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|21
1620044400000|2021-05-03 12:20:00|6664.7|6661.9|6666.1|6663.3|6666.6|6663.8|6663.7|6660.9|17
1620044410000|2021-05-03 12:20:10|6666.5|6663.7|6666.1|6663.3|6666.6|6663.8|6665.6|6662.8|14
1620044420000|2021-05-03 12:20:20|6666.6|6663.8|6666.6|6663.8|6667.6|6664.8|6666.6|6663.8|8
1620044430000|2021-05-03 12:20:30|6667.6|6664.8|6669.6|6666.8|6669.6|6666.8|6667.6|6664.8|6
1620044440000|2021-05-03 12:20:40|6669.1|6666.3|6668.6|6665.8|6669.6|6666.8|6668.6|6665.8|3
1620044450000|2021-05-03 12:20:50|6668.2|6665.4|6667.7|6664.9|6668.6|6665.8|6667.7|6664.9|1
1620044460000|2021-05-03 12:21:00|6667.6|6664.8|6667.7|6664.9|6668.1|6665.3|6667.6|6664.8|1
1620044470000|2021-05-03 12:21:10|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6666.7|6663.9|13
1620044490000|2021-05-03 12:21:30|6667.7|6664.9|6666.7|6663.9|6667.7|6664.9|6666.7|6663.9|2
1620044500000|2021-05-03 12:21:40|6666.6|6663.8|6665.7|6662.9|6666.6|6663.8|6665.7|6662.9|4
1620044510000|2021-05-03 12:21:50|6666.6|6663.8|6666.7|6663.9|6667.6|6664.8|6666.6|6663.8|114
1620044520000|2021-05-03 12:22:00|6666.6|6663.8|6665.6|6662.8|6666.6|6663.8|6665.6|6662.8|7
1620044530000|2021-05-03 12:22:10|6666.1|6663.3|6666.5|6663.7|6667.1|6664.3|6666.1|6663.3|104
1620044540000|2021-05-03 12:22:20|6666.2|6663.4|6666.6|6663.8|6666.6|6663.8|6666.1|6663.3|0
1620044550000|2021-05-03 12:22:30|6666.1|6663.3|6666.6|6663.8|6666.6|6663.8|6666.1|6663.3|1
1620044570000|2021-05-03 12:22:50|6667.7|6664.9|6667.6|6664.8|6667.7|6664.9|6667.1|6664.3|16
1620044580000|2021-05-03 12:23:00|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|3
1620044590000|2021-05-03 12:23:10|6666.7|6663.9|6666.2|6663.4|6666.7|6663.9|6665.8|6663|9
1620044600000|2021-05-03 12:23:20|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|1
1620044610000|2021-05-03 12:23:30|6665.2|6662.4|6663.6|6660.8|6665.2|6662.4|6663.2|6660.4|9
1620044620000|2021-05-03 12:23:40|6663.2|6660.4|6663.1|6660.3|6663.6|6660.8|6662.7|6659.9|5
1620044630000|2021-05-03 12:23:50|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|0
1620044640000|2021-05-03 12:24:00|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|4
1620044650000|2021-05-03 12:24:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|2
1620044670000|2021-05-03 12:24:30|6665.5|6662.7|6665.1|6662.3|6666|6663.2|6664.7|6661.9|13
1620044680000|2021-05-03 12:24:40|6664.7|6661.9|6664.7|6661.9|6665.1|6662.3|6664.7|6661.9|0
1620044690000|2021-05-03 12:24:50|6663.7|6660.9|6663.1|6660.3|6664.1|6661.3|6662.7|6659.9|6
1620044700000|2021-05-03 12:25:00|6663.7|6660.9|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|1
1620044710000|2021-05-03 12:25:10|6663.5|6660.7|6661.2|6658.4|6663.6|6660.8|6661.2|6658.4|5
1620044720000|2021-05-03 12:25:20|6661.6|6658.8|6661.6|6658.8|6662.6|6659.8|6661.1|6658.3|12
1620044730000|2021-05-03 12:25:30|6661.2|6658.4|6661.2|6658.4|6661.6|6658.8|6661.2|6658.4|2
1620044740000|2021-05-03 12:25:40|6660.7|6657.9|6661.6|6658.8|6661.6|6658.8|6660.7|6657.9|1
1620044750000|2021-05-03 12:25:50|6662|6659.2|6661.2|6658.4|6662.1|6659.3|6661.2|6658.4|10
1620044760000|2021-05-03 12:26:00|6660.7|6657.9|6656.7|6653.9|6660.7|6657.9|6656.7|6653.9|33
1620044770000|2021-05-03 12:26:10|6657.1|6654.3|6657.2|6654.4|6657.7|6654.9|6657.1|6654.3|23
1620044780000|2021-05-03 12:26:20|6657.7|6654.9|6656.7|6653.9|6657.7|6654.9|6656.7|6653.9|3
1620044790000|2021-05-03 12:26:30|6657.1|6654.3|6657.1|6654.3|6657.2|6654.4|6656.7|6653.9|5
1620044800000|2021-05-03 12:26:40|6656.7|6653.9|6656.7|6653.9|6657.1|6654.3|6656.7|6653.9|5
1620044810000|2021-05-03 12:26:50|6656.6|6653.8|6652.6|6649.8|6656.6|6653.8|6651.2|6648.4|62
1620044820000|2021-05-03 12:27:00|6652.7|6649.9|6653.1|6650.3|6653.6|6650.8|6652.2|6649.4|38
1620044830000|2021-05-03 12:27:10|6653.6|6650.8|6654.2|6651.4|6654.7|6651.9|6653.6|6650.8|15
1620044840000|2021-05-03 12:27:20|6653.7|6650.9|6653.1|6650.3|6653.7|6650.9|6652.2|6649.4|6
1620044850000|2021-05-03 12:27:30|6652.7|6649.9|6655.2|6652.4|6655.6|6652.8|6652.7|6649.9|21
1620044860000|2021-05-03 12:27:40|6655.6|6652.8|6654.7|6651.9|6655.6|6652.8|6654.7|6651.9|0
1620044870000|2021-05-03 12:27:50|6654.6|6651.8|6652.7|6649.9|6654.6|6651.8|6652.7|6649.9|8
1620044880000|2021-05-03 12:28:00|6653.1|6650.3|6652.2|6649.4|6653.1|6650.3|6651.7|6648.9|13
1620044890000|2021-05-03 12:28:10|6652.6|6649.8|6652.1|6649.3|6652.6|6649.8|6651.7|6648.9|3
1620044900000|2021-05-03 12:28:20|6652.6|6649.8|6651.7|6648.9|6652.6|6649.8|6651.7|6648.9|3
1620044910000|2021-05-03 12:28:30|6651.2|6648.4|6651.7|6648.9|6652.6|6649.8|6651.2|6648.4|8
1620044920000|2021-05-03 12:28:40|6652.1|6649.3|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|8
1620044930000|2021-05-03 12:28:50|6652.1|6649.3|6651.6|6648.8|6652.1|6649.3|6649.7|6646.9|24
1620044940000|2021-05-03 12:29:00|6651.2|6648.4|6651.7|6648.9|6652.1|6649.3|6651.2|6648.4|5
1620044950000|2021-05-03 12:29:10|6651.6|6648.8|6652.1|6649.3|6652.1|6649.3|6651.2|6648.4|10
1620044960000|2021-05-03 12:29:20|6651.7|6648.9|6651.7|6648.9|6652.1|6649.3|6651.1|6648.3|2
1620044970000|2021-05-03 12:29:30|6652.6|6649.8|6651.2|6648.4|6652.6|6649.8|6651.2|6648.4|2
1620044980000|2021-05-03 12:29:40|6651.7|6648.9|6651.2|6648.4|6651.7|6648.9|6651.2|6648.4|1
1620044990000|2021-05-03 12:29:50|6650.7|6647.9|6651.1|6648.3|6651.7|6648.9|6650.7|6647.9|4
1620045000000|2021-05-03 12:30:00|6650.7|6647.9|6652.1|6649.3|6652.1|6649.3|6649.7|6646.9|25
1620045010000|2021-05-03 12:30:10|6652.5|6649.7|6656.1|6653.3|6656.1|6653.3|6652.5|6649.7|50
1620045020000|2021-05-03 12:30:20|6655.7|6652.9|6654.1|6651.3|6655.7|6652.9|6653.7|6650.9|4
1620045030000|2021-05-03 12:30:30|6653.7|6650.9|6655.1|6652.3|6655.1|6652.3|6653.7|6650.9|9
1620045040000|2021-05-03 12:30:40|6654.7|6651.9|6655.1|6652.3|6655.6|6652.8|6654.2|6651.4|2
1620045050000|2021-05-03 12:30:50|6655.6|6652.8|6657.1|6654.3|6658.6|6655.8|6655.6|6652.8|24
1620045060000|2021-05-03 12:31:00|6656.7|6653.9|6657.2|6654.4|6657.6|6654.8|6655.7|6652.9|9
1620045070000|2021-05-03 12:31:10|6657.6|6654.8|6656.7|6653.9|6657.6|6654.8|6656.7|6653.9|2
1620045080000|2021-05-03 12:31:20|6657.5|6654.7|6657.6|6654.8|6658.5|6655.7|6657.2|6654.4|15
1620045090000|2021-05-03 12:31:30|6657.2|6654.4|6656.6|6653.8|6657.6|6654.8|6656.2|6653.4|7
1620045100000|2021-05-03 12:31:40|6656.2|6653.4|6657.2|6654.4|6657.2|6654.4|6656.2|6653.4|23
1620045110000|2021-05-03 12:31:50|6657.1|6654.3|6656.7|6653.9|6657.1|6654.3|6656.7|6653.9|4
1620045120000|2021-05-03 12:32:00|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|5
1620045130000|2021-05-03 12:32:10|6655.7|6652.9|6656.2|6653.4|6656.2|6653.4|6655.7|6652.9|3
1620045140000|2021-05-03 12:32:20|6655.7|6652.9|6653.7|6650.9|6655.7|6652.9|6653.7|6650.9|8
1620045150000|2021-05-03 12:32:30|6654.5|6651.7|6654.6|6651.8|6654.6|6651.8|6654.2|6651.4|15
1620045160000|2021-05-03 12:32:40|6654.5|6651.7|6653.7|6650.9|6654.5|6651.7|6653.7|6650.9|3
1620045180000|2021-05-03 12:33:00|6652.8|6650|6652.7|6649.9|6652.8|6650|6652.2|6649.4|12
1620045190000|2021-05-03 12:33:10|6652.2|6649.4|6652.6|6649.8|6652.6|6649.8|6652.2|6649.4|6
1620045200000|2021-05-03 12:33:20|6651.2|6648.4|6649.2|6646.4|6651.2|6648.4|6649.2|6646.4|12
1620045210000|2021-05-03 12:33:30|6648.7|6645.9|6650.7|6647.9|6651.6|6648.8|6648.6|6645.8|15
1620045220000|2021-05-03 12:33:40|6650.1|6647.3|6650.6|6647.8|6650.6|6647.8|6650.1|6647.3|0
1620045230000|2021-05-03 12:33:50|6651.1|6648.3|6652.6|6649.8|6652.6|6649.8|6651.1|6648.3|2
1620045240000|2021-05-03 12:34:00|6652.1|6649.3|6652.2|6649.4|6652.6|6649.8|6652.1|6649.3|0
1620045250000|2021-05-03 12:34:10|6652.1|6649.3|6652.1|6649.3|6652.6|6649.8|6652.1|6649.3|1
1620045260000|2021-05-03 12:34:20|6651.6|6648.8|6653.6|6650.8|6653.6|6650.8|6651.6|6648.8|4
1620045270000|2021-05-03 12:34:30|6653.1|6650.3|6653.1|6650.3|6653.6|6650.8|6653.1|6650.3|3
1620045280000|2021-05-03 12:34:40|6653.6|6650.8|6652.1|6649.3|6653.6|6650.8|6651.6|6648.8|4
1620045290000|2021-05-03 12:34:50|6651.6|6648.8|6651.6|6648.8|6652.6|6649.8|6651.1|6648.3|6
1620045300000|2021-05-03 12:35:00|6650.6|6647.8|6651.6|6648.8|6651.6|6648.8|6650.6|6647.8|7
1620045310000|2021-05-03 12:35:10|6651.2|6648.4|6651.6|6648.8|6651.6|6648.8|6651.2|6648.4|2
1620045320000|2021-05-03 12:35:20|6650.8|6648|6651.6|6648.8|6652.1|6649.3|6650.8|6648|12
1620045340000|2021-05-03 12:35:40|6652.1|6649.3|6652.1|6649.3|6652.6|6649.8|6652.1|6649.3|2
1620045350000|2021-05-03 12:35:50|6652.6|6649.8|6652.6|6649.8|6652.6|6649.8|6652.1|6649.3|2
1620045360000|2021-05-03 12:36:00|6653|6650.2|6653.6|6650.8|6653.6|6650.8|6652.6|6649.8|8
1620045370000|2021-05-03 12:36:10|6653.1|6650.3|6653.6|6650.8|6653.6|6650.8|6653.1|6650.3|1
1620045380000|2021-05-03 12:36:20|6653.2|6650.4|6653.6|6650.8|6653.6|6650.8|6653.1|6650.3|0
1620045390000|2021-05-03 12:36:30|6654.5|6651.7|6655.6|6652.8|6655.6|6652.8|6654.5|6651.7|11
1620045400000|2021-05-03 12:36:40|6655.1|6652.3|6657.1|6654.3|6657.6|6654.8|6655.1|6652.3|15
1620045410000|2021-05-03 12:36:50|6656.6|6653.8|6657.1|6654.3|6657.6|6654.8|6656.6|6653.8|17
1620045420000|2021-05-03 12:37:00|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|2
1620045430000|2021-05-03 12:37:10|6655.6|6652.8|6656.6|6653.8|6657.1|6654.3|6655.6|6652.8|13
1620045440000|2021-05-03 12:37:20|6657.1|6654.3|6657.1|6654.3|6658.6|6655.8|6656.6|6653.8|9
1620045450000|2021-05-03 12:37:30|6656.6|6653.8|6657.5|6654.7|6658.1|6655.3|6656.6|6653.8|13
1620045460000|2021-05-03 12:37:40|6657.1|6654.3|6656.6|6653.8|6657.1|6654.3|6656.6|6653.8|4
1620045470000|2021-05-03 12:37:50|6656.1|6653.3|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|1
1620045480000|2021-05-03 12:38:00|6657.6|6654.8|6657.1|6654.3|6657.6|6654.8|6656.6|6653.8|12
1620045490000|2021-05-03 12:38:10|6656.1|6653.3|6656.1|6653.3|6656.6|6653.8|6656.1|6653.3|15
1620045500000|2021-05-03 12:38:20|6656.6|6653.8|6657.6|6654.8|6658.6|6655.8|6656.6|6653.8|15
1620045510000|2021-05-03 12:38:30|6658.1|6655.3|6658.1|6655.3|6658.6|6655.8|6658.1|6655.3|11
1620045520000|2021-05-03 12:38:40|6657.6|6654.8|6657.1|6654.3|6657.6|6654.8|6657.1|6654.3|4
1620045530000|2021-05-03 12:38:50|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|0
1620045540000|2021-05-03 12:39:00|6657.6|6654.8|6658.1|6655.3|6658.6|6655.8|6657.6|6654.8|17
1620045550000|2021-05-03 12:39:10|6657.6|6654.8|6657.1|6654.3|6657.6|6654.8|6656.6|6653.8|2
1620045560000|2021-05-03 12:39:20|6657.5|6654.7|6657.1|6654.3|6657.6|6654.8|6657.1|6654.3|0
1620045570000|2021-05-03 12:39:30|6656.6|6653.8|6656.6|6653.8|6657.1|6654.3|6656.6|6653.8|45
1620045580000|2021-05-03 12:39:40|6657.1|6654.3|6656.6|6653.8|6657.1|6654.3|6656.6|6653.8|1
1620045590000|2021-05-03 12:39:50|6657.1|6654.3|6657.6|6654.8|6657.6|6654.8|6656.6|6653.8|1
1620045600000|2021-05-03 12:40:00|6658.5|6655.7|6659.6|6656.8|6659.6|6656.8|6658.5|6655.7|12
1620045610000|2021-05-03 12:40:10|6659.1|6656.3|6659.1|6656.3|6659.6|6656.8|6659.1|6656.3|2
1620045620000|2021-05-03 12:40:20|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|1
1620045630000|2021-05-03 12:40:30|6660.1|6657.3|6659.6|6656.8|6660.6|6657.8|6659.6|6656.8|9
1620045640000|2021-05-03 12:40:40|6660.1|6657.3|6661.1|6658.3|6661.1|6658.3|6660.1|6657.3|3
1620045650000|2021-05-03 12:40:50|6660.6|6657.8|6660.6|6657.8|6661.1|6658.3|6660.6|6657.8|6
1620045660000|2021-05-03 12:41:00|6659.7|6656.9|6659.6|6656.8|6659.7|6656.9|6659.2|6656.4|12
1620045670000|2021-05-03 12:41:10|6660.6|6657.8|6661.1|6658.3|6661.6|6658.8|6660.6|6657.8|31
1620045680000|2021-05-03 12:41:20|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|6660.6|6657.8|0
1620045690000|2021-05-03 12:41:30|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6660.6|6657.8|2
1620045700000|2021-05-03 12:41:40|6661.5|6658.7|6662.6|6659.8|6662.6|6659.8|6661.5|6658.7|11
1620045710000|2021-05-03 12:41:50|6662.5|6659.7|6661.6|6658.8|6662.5|6659.7|6661.6|6658.8|3
1620045720000|2021-05-03 12:42:00|6662.5|6659.7|6662.7|6659.9|6663.6|6660.8|6662.5|6659.7|37
1620045730000|2021-05-03 12:42:10|6663.1|6660.3|6662.6|6659.8|6665.1|6662.3|6662.6|6659.8|80
1620045740000|2021-05-03 12:42:20|6662.1|6659.3|6661.6|6658.8|6662.1|6659.3|6661.6|6658.8|8
1620045750000|2021-05-03 12:42:30|6661.1|6658.3|6660.7|6657.9|6661.1|6658.3|6660.7|6657.9|5
1620045760000|2021-05-03 12:42:40|6660.6|6657.8|6661.6|6658.8|6661.6|6658.8|6660.6|6657.8|3
1620045780000|2021-05-03 12:43:00|6660.6|6657.8|6661.6|6658.8|6661.6|6658.8|6660.6|6657.8|5
1620045790000|2021-05-03 12:43:10|6661.2|6658.4|6661.1|6658.3|6661.2|6658.4|6661.1|6658.3|1
1620045800000|2021-05-03 12:43:20|6660.7|6657.9|6660.6|6657.8|6660.7|6657.9|6659.6|6656.8|10
1620045810000|2021-05-03 12:43:30|6661.1|6658.3|6660.6|6657.8|6661.1|6658.3|6660.6|6657.8|1
1620045830000|2021-05-03 12:43:50|6659.7|6656.9|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|7
1620045840000|2021-05-03 12:44:00|6659.7|6656.9|6659.1|6656.3|6659.7|6656.9|6658.7|6655.9|17
1620045850000|2021-05-03 12:44:10|6659.7|6656.9|6659.1|6656.3|6659.7|6656.9|6659.1|6656.3|2
1620045860000|2021-05-03 12:44:20|6658.7|6655.9|6658.1|6655.3|6658.7|6655.9|6657.7|6654.9|11
1620045870000|2021-05-03 12:44:30|6657.7|6654.9|6658.1|6655.3|6658.1|6655.3|6657.7|6654.9|0
1620045880000|2021-05-03 12:44:40|6658.6|6655.8|6657.6|6654.8|6659.5|6656.7|6657.6|6654.8|54
1620045900000|2021-05-03 12:45:00|6657.1|6654.3|6654.7|6651.9|6657.1|6654.3|6654.7|6651.9|16
1620045910000|2021-05-03 12:45:10|6654.6|6651.8|6656.6|6653.8|6656.6|6653.8|6654.6|6651.8|31
1620045920000|2021-05-03 12:45:20|6656.7|6653.9|6655.2|6652.4|6656.7|6653.9|6655.2|6652.4|2
1620045930000|2021-05-03 12:45:30|6654.8|6652|6654.7|6651.9|6655.1|6652.3|6654.7|6651.9|0
1620045940000|2021-05-03 12:45:40|6654.1|6651.3|6646.2|6643.4|6654.1|6651.3|6645.1|6642.3|112
1620045950000|2021-05-03 12:45:50|6646.6|6643.8|6648.6|6645.8|6648.6|6645.8|6646.6|6643.8|11
1620045960000|2021-05-03 12:46:00|6648.2|6645.4|6647.8|6645|6649.6|6646.8|6647.2|6644.4|60
1620045970000|2021-05-03 12:46:10|6648.2|6645.4|6646.2|6643.4|6648.6|6645.8|6646.2|6643.4|34
1620045980000|2021-05-03 12:46:20|6646.6|6643.8|6646.1|6643.3|6646.6|6643.8|6645.2|6642.4|25
1620045990000|2021-05-03 12:46:30|6646.6|6643.8|6646.2|6643.4|6646.6|6643.8|6645.7|6642.9|12
1620046000000|2021-05-03 12:46:40|6646.6|6643.8|6647.6|6644.8|6647.6|6644.8|6646.2|6643.4|15
1620046010000|2021-05-03 12:46:50|6647.2|6644.4|6648.2|6645.4|6648.2|6645.4|6647.2|6644.4|17
1620046020000|2021-05-03 12:47:00|6648.6|6645.8|6645.6|6642.8|6648.6|6645.8|6644.7|6641.9|29
1620046030000|2021-05-03 12:47:10|6644.7|6641.9|6645.2|6642.4|6645.6|6642.8|6643.7|6640.9|13
1620046040000|2021-05-03 12:47:20|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6644.7|6641.9|2
1620046050000|2021-05-03 12:47:30|6644.8|6642|6644.6|6641.8|6645.6|6642.8|6644.6|6641.8|6
1620046060000|2021-05-03 12:47:40|6643.4|6640.6|6641.7|6638.9|6643.4|6640.6|6640.6|6637.8|81
1620046070000|2021-05-03 12:47:50|6641.6|6638.8|6641.2|6638.4|6641.6|6638.8|6641.2|6638.4|5
1620046080000|2021-05-03 12:48:00|6640.6|6637.8|6642.1|6639.3|6642.1|6639.3|6640.6|6637.8|27
1620046090000|2021-05-03 12:48:10|6641.7|6638.9|6643.1|6640.3|6643.1|6640.3|6641.2|6638.4|11
1620046100000|2021-05-03 12:48:20|6642.8|6640|6643.6|6640.8|6644.1|6641.3|6642.6|6639.8|2
1620046110000|2021-05-03 12:48:30|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|6644.1|6641.3|0
1620046120000|2021-05-03 12:48:40|6643.6|6640.8|6644.1|6641.3|6644.6|6641.8|6643.6|6640.8|2
1620046130000|2021-05-03 12:48:50|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|6643.2|6640.4|49
1620046140000|2021-05-03 12:49:00|6645.6|6642.8|6646.1|6643.3|6646.6|6643.8|6644.6|6641.8|19
1620046150000|2021-05-03 12:49:10|6646.6|6643.8|6645.6|6642.8|6646.7|6643.9|6645.6|6642.8|8
1620046160000|2021-05-03 12:49:20|||||||||6
1620046170000|2021-05-03 12:49:30|6645.5|6642.7|6646.1|6643.3|6646.6|6643.8|6645.1|6642.3|15
1620046180000|2021-05-03 12:49:40|6646.7|6643.9|6645.6|6642.8|6647.6|6644.8|6645.1|6642.3|12
1620046190000|2021-05-03 12:49:50|6645.1|6642.3|6645.1|6642.3|6645.6|6642.8|6644.6|6641.8|3
1620046200000|2021-05-03 12:50:00|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|0
1620046210000|2021-05-03 12:50:10|6645.5|6642.7|6645|6642.2|6645.6|6642.8|6645|6642.2|5
1620046220000|2021-05-03 12:50:20|6645.5|6642.7|6645.6|6642.8|6645.6|6642.8|6645.2|6642.4|2
1620046230000|2021-05-03 12:50:30|6645.2|6642.4|6647|6644.2|6647.1|6644.3|6644.8|6642|14
1620046240000|2021-05-03 12:50:40|6647.5|6644.7|6646.6|6643.8|6647.5|6644.7|6646.6|6643.8|3
1620046250000|2021-05-03 12:50:50|6645.6|6642.8|6646.1|6643.3|6646.5|6643.7|6645.6|6642.8|3
1620046260000|2021-05-03 12:51:00|6646|6643.2|6646.5|6643.7|6646.5|6643.7|6645.6|6642.8|7
1620046270000|2021-05-03 12:51:10|6646|6643.2|6646|6643.2|6646|6643.2|6646|6643.2|4
1620046280000|2021-05-03 12:51:20|6645.5|6642.7|6647|6644.2|6647|6644.2|6645.5|6642.7|2
1620046290000|2021-05-03 12:51:30|6646.6|6643.8|6645|6642.2|6646.6|6643.8|6644.6|6641.8|5
1620046300000|2021-05-03 12:51:40|6645.5|6642.7|6646|6643.2|6646|6643.2|6645.5|6642.7|3
1620046310000|2021-05-03 12:51:50|6646.6|6643.8|6646|6643.2|6646.6|6643.8|6646|6643.2|5
1620046320000|2021-05-03 12:52:00|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|0
1620046330000|2021-05-03 12:52:10|6646|6643.2|6646|6643.2|6646|6643.2|6645.6|6642.8|3
1620046340000|2021-05-03 12:52:20|6645.6|6642.8|6645.1|6642.3|6646|6643.2|6644.6|6641.8|33
1620046350000|2021-05-03 12:52:30|6645|6642.2|6645.6|6642.8|6645.6|6642.8|6644.6|6641.8|3
1620046360000|2021-05-03 12:52:40|6645.7|6642.9|6645.5|6642.7|6646.5|6643.7|6645.5|6642.7|4
1620046370000|2021-05-03 12:52:50|6645.6|6642.8|6646|6643.2|6646|6643.2|6645.6|6642.8|3
1620046380000|2021-05-03 12:53:00|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|0
1620046390000|2021-05-03 12:53:10|6645.5|6642.7|6644.6|6641.8|6645.5|6642.7|6644.6|6641.8|4
1620046400000|2021-05-03 12:53:20|6645.1|6642.3|6646|6643.2|6646|6643.2|6645.1|6642.3|17
1620046410000|2021-05-03 12:53:30|6646.1|6643.3|6646|6643.2|6646.1|6643.3|6645.6|6642.8|1
1620046420000|2021-05-03 12:53:40|6646.5|6643.7|6646.5|6643.7|6646.5|6643.7|6646.5|6643.7|1
1620046430000|2021-05-03 12:53:50|6646.1|6643.3|6646.5|6643.7|6646.5|6643.7|6646|6643.2|1
1620046440000|2021-05-03 12:54:00|6646|6643.2|6646|6643.2|6646.5|6643.7|6646|6643.2|4
1620046450000|2021-05-03 12:54:10|6645.6|6642.8|6646|6643.2|6646|6643.2|6645.6|6642.8|2
1620046460000|2021-05-03 12:54:20|6646.5|6643.7|6646|6643.2|6646.5|6643.7|6646|6643.2|1
1620046470000|2021-05-03 12:54:30|6644.6|6641.8|6644.6|6641.8|6645.4|6642.6|6644.5|6641.7|12
1620046480000|2021-05-03 12:54:40|6645.5|6642.7|6645.5|6642.7|6645.5|6642.7|6645|6642.2|2
1620046490000|2021-05-03 12:54:50|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|6644.6|6641.8|1
1620046500000|2021-05-03 12:55:00|6644.5|6641.7|6646.6|6643.8|6647.1|6644.3|6644.5|6641.7|11
1620046510000|2021-05-03 12:55:10|6646.5|6643.7|6646.1|6643.3|6646.5|6643.7|6645.6|6642.8|4
1620046520000|2021-05-03 12:55:20|6646.5|6643.7|6646.5|6643.7|6646.5|6643.7|6646.5|6643.7|0
1620046530000|2021-05-03 12:55:30|6646.1|6643.3|6646|6643.2|6646.5|6643.7|6646|6643.2|3
1620046540000|2021-05-03 12:55:40|6646.5|6643.7|6647.6|6644.8|6649.1|6646.3|6646.5|6643.7|13
1620046560000|2021-05-03 12:56:00|6648.9|6646.1|6649.1|6646.3|6650.5|6647.7|6648.9|6646.1|12
1620046570000|2021-05-03 12:56:10|6649|6646.2|6650.1|6647.3|6650.5|6647.7|6649|6646.2|4
1620046580000|2021-05-03 12:56:20|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|0
1620046590000|2021-05-03 12:56:30|6650.1|6647.3|6649|6646.2|6650.1|6647.3|6648.6|6645.8|11
1620046600000|2021-05-03 12:56:40|6648.6|6645.8|6649|6646.2|6649.5|6646.7|6648.6|6645.8|0
1620046610000|2021-05-03 12:56:50|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|1
1620046620000|2021-05-03 12:57:00|6648.5|6645.7|6644|6641.2|6648.6|6645.8|6643.6|6640.8|17
1620046630000|2021-05-03 12:57:10|6643.1|6640.3|6643.5|6640.7|6643.5|6640.7|6641.6|6638.8|17
1620046640000|2021-05-03 12:57:20|6643.2|6640.4|6643.1|6640.3|6643.6|6640.8|6643|6640.2|3
1620046650000|2021-05-03 12:57:30|6643.6|6640.8|6642.6|6639.8|6643.6|6640.8|6642.6|6639.8|15
1620046660000|2021-05-03 12:57:40|6642.2|6639.4|6642.6|6639.8|6642.6|6639.8|6641.6|6638.8|6
1620046670000|2021-05-03 12:57:50|6642.5|6639.7|6642.6|6639.8|6642.6|6639.8|6642.1|6639.3|3
1620046680000|2021-05-03 12:58:00|6643|6640.2|6641.6|6638.8|6643|6640.2|6640.5|6637.7|58
1620046690000|2021-05-03 12:58:10|6641.1|6638.3|6641.7|6638.9|6642.5|6639.7|6640.8|6638|14
1620046700000|2021-05-03 12:58:20|6642.2|6639.4|6641.7|6638.9|6642.6|6639.8|6641.7|6638.9|2
1620046710000|2021-05-03 12:58:30|6641.6|6638.8|6642.6|6639.8|6643.5|6640.7|6641.6|6638.8|12
1620046720000|2021-05-03 12:58:40|6644.5|6641.7|6643.8|6641|6644.5|6641.7|6643.6|6640.8|30
1620046730000|2021-05-03 12:58:50|6644.6|6641.8|6646|6643.2|6646|6643.2|6644.2|6641.4|24
1620046740000|2021-05-03 12:59:00|6646.1|6643.3|6645.6|6642.8|6646.1|6643.3|6645.6|6642.8|6
1620046750000|2021-05-03 12:59:10|6644.8|6642|6645.1|6642.3|6646.1|6643.3|6644.8|6642|17
1620046760000|2021-05-03 12:59:20|6644.7|6641.9|6644.6|6641.8|6645.1|6642.3|6643.7|6640.9|13
1620046770000|2021-05-03 12:59:30|6644.5|6641.7|6642.5|6639.7|6644.5|6641.7|6641.6|6638.8|11
1620046780000|2021-05-03 12:59:40|6642.6|6639.8|6636.1|6633.3|6642.6|6639.8|6634.2|6631.4|52
1620046790000|2021-05-03 12:59:50|6635.7|6632.9|6633.7|6630.9|6635.7|6632.9|6633.7|6630.9|14
1620046800000|2021-05-03 13:00:00|6633.6|6630.8|6614.5|6611.7|6633.6|6630.8|6611.5|6608.7|483
1620046810000|2021-05-03 13:00:10|6614.6|6611.8|6613.6|6610.8|6618|6615.2|6613.6|6610.8|129
1620046820000|2021-05-03 13:00:20|6613.2|6610.4|6617.6|6614.8|6617.6|6614.8|6613.2|6610.4|89
1620046830000|2021-05-03 13:00:30|6618.9|6616.1|6622.2|6619.4|6623.5|6620.7|6617.6|6614.8|98
1620046840000|2021-05-03 13:00:40|6622.5|6619.7|6633|6630.2|6633|6630.2|6622.5|6619.7|53
1620046850000|2021-05-03 13:00:50|6633.5|6630.7|6636|6633.2|6637|6634.2|6632.2|6629.4|117
1620046860000|2021-05-03 13:01:00|6635.6|6632.8|6649.6|6646.8|6651|6648.2|6634.1|6631.3|106
1620046870000|2021-05-03 13:01:10|6649|6646.2|6648.6|6645.8|6649.5|6646.7|6643.6|6640.8|138
1620046880000|2021-05-03 13:01:20|6648|6645.2|6650.6|6647.8|6651|6648.2|6648|6645.2|53
1620046890000|2021-05-03 13:01:30|6650.8|6648|6649.2|6646.4|6651.2|6648.4|6649.1|6646.3|39
1620046900000|2021-05-03 13:01:40|6649.6|6646.8|6650.6|6647.8|6650.7|6647.9|6646.7|6643.9|62
1620046910000|2021-05-03 13:01:50|6650.2|6647.4|6650|6647.2|6651|6648.2|6649.2|6646.4|68
1620046920000|2021-05-03 13:02:00|6651.3|6648.5|6654|6651.2|6654.6|6651.8|6651.3|6648.5|38
1620046930000|2021-05-03 13:02:10|6654.6|6651.8|6656.6|6653.8|6657.6|6654.8|6654.1|6651.3|34
1620046940000|2021-05-03 13:02:20|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6651.6|6648.8|30
1620046950000|2021-05-03 13:02:30|6656.6|6653.8|6657.5|6654.7|6657.5|6654.7|6656.1|6653.3|36
1620046960000|2021-05-03 13:02:40|6659|6656.2|6658.6|6655.8|6659.5|6656.7|6657.6|6654.8|42
1620046970000|2021-05-03 13:02:50|6657.8|6655|6659|6656.2|6659.6|6656.8|6657.5|6654.7|67
1620046980000|2021-05-03 13:03:00|6659.5|6656.7|6658.5|6655.7|6660|6657.2|6658.1|6655.3|33
1620046990000|2021-05-03 13:03:10|6658.1|6655.3|6661.5|6658.7|6661.6|6658.8|6657.7|6654.9|8
1620047000000|2021-05-03 13:03:20|6662|6659.2|6664.7|6661.9|6665.5|6662.7|6661.1|6658.3|60
1620047010000|2021-05-03 13:03:30|6664.6|6661.8|6667.5|6664.7|6669|6666.2|6664|6661.2|48
1620047020000|2021-05-03 13:03:40|6667|6664.2|6665|6662.2|6667.5|6664.7|6665|6662.2|28
1620047030000|2021-05-03 13:03:50|6665.5|6662.7|6667.5|6664.7|6668.5|6665.7|6665.5|6662.7|55
1620047040000|2021-05-03 13:04:00|6667.1|6664.3|6661|6658.2|6667.5|6664.7|6658.6|6655.8|41
1620047050000|2021-05-03 13:04:10|6660.6|6657.8|6665.5|6662.7|6665.5|6662.7|6660.6|6657.8|77
1620047060000|2021-05-03 13:04:20|6665|6662.2|6667|6664.2|6667|6664.2|6664|6661.2|101
1620047070000|2021-05-03 13:04:30|6666.6|6663.8|6667.6|6664.8|6669.5|6666.7|6666.6|6663.8|13
1620047080000|2021-05-03 13:04:40|6667|6664.2|6667.6|6664.8|6667.6|6664.8|6665.6|6662.8|13
1620047090000|2021-05-03 13:04:50|6667.7|6664.9|6670.5|6667.7|6670.5|6667.7|6667.7|6664.9|13
1620047100000|2021-05-03 13:05:00|6670.6|6667.8|6672.6|6669.8|6674|6671.2|6670.6|6667.8|33
1620047110000|2021-05-03 13:05:10|6671.2|6668.4|6672.5|6669.7|6672.5|6669.7|6671.2|6668.4|10
1620047120000|2021-05-03 13:05:20|6671.6|6668.8|6672.5|6669.7|6673.5|6670.7|6671.6|6668.8|15
1620047130000|2021-05-03 13:05:30|6673|6670.2|6668.8|6666|6673|6670.2|6668.8|6666|17
1620047140000|2021-05-03 13:05:40|6669.6|6666.8|6670|6667.2|6671|6668.2|6669.2|6666.4|39
1620047150000|2021-05-03 13:05:50|6670.5|6667.7|6668|6665.2|6670.5|6667.7|6667.6|6664.8|9
1620047160000|2021-05-03 13:06:00|6668.5|6665.7|6669.1|6666.3|6669.4|6666.6|6667.6|6664.8|8
1620047170000|2021-05-03 13:06:10|6669.6|6666.8|6669.9|6667.1|6670.5|6667.7|6669.5|6666.7|3
1620047180000|2021-05-03 13:06:20|6670.6|6667.8|6668|6665.2|6674.5|6671.7|6667.6|6664.8|29
1620047190000|2021-05-03 13:06:30|6668.6|6665.8|6669.5|6666.7|6670|6667.2|6667.6|6664.8|16
1620047200000|2021-05-03 13:06:40|6670.4|6667.6|6670|6667.2|6671|6668.2|6669.6|6666.8|18
1620047210000|2021-05-03 13:06:50|6670.2|6667.4|6671|6668.2|6671|6668.2|6670|6667.2|8
1620047220000|2021-05-03 13:07:00|6672|6669.2|6672|6669.2|6673|6670.2|6671.1|6668.3|19
1620047230000|2021-05-03 13:07:10|6672.4|6669.6|6673|6670.2|6674.5|6671.7|6672.1|6669.3|21
1620047240000|2021-05-03 13:07:20|6672.5|6669.7|6672.6|6669.8|6673|6670.2|6672|6669.2|9
1620047250000|2021-05-03 13:07:30|6672.5|6669.7|6672|6669.2|6672.5|6669.7|6670.1|6667.3|7
1620047260000|2021-05-03 13:07:40|6672.5|6669.7|6674.4|6671.6|6674.4|6671.6|6672.5|6669.7|5
1620047270000|2021-05-03 13:07:50|6675|6672.2|6674|6671.2|6675.5|6672.7|6673.6|6670.8|7
1620047280000|2021-05-03 13:08:00|6674.4|6671.6|6674.5|6671.7|6675|6672.2|6673.6|6670.8|9
1620047290000|2021-05-03 13:08:10|6674.2|6671.4|6674.6|6671.8|6676.4|6673.6|6672.7|6669.9|32
1620047300000|2021-05-03 13:08:20|6674.2|6671.4|6675|6672.2|6676|6673.2|6674.2|6671.4|11
1620047310000|2021-05-03 13:08:30|6675.4|6672.6|6673.5|6670.7|6675.4|6672.6|6673|6670.2|16
1620047320000|2021-05-03 13:08:40|6673.1|6670.3|6672.4|6669.6|6673.1|6670.3|6672|6669.2|11
1620047330000|2021-05-03 13:08:50|6672.1|6669.3|6674|6671.2|6674.6|6671.8|6672|6669.2|25
1620047340000|2021-05-03 13:09:00|6674.5|6671.7|6674.6|6671.8|6674.6|6671.8|6673.6|6670.8|5
1620047350000|2021-05-03 13:09:10|6675|6672.2|6674.6|6671.8|6675|6672.2|6674.6|6671.8|10
1620047360000|2021-05-03 13:09:20|6675|6672.2|6682.2|6679.4|6683|6680.2|6674.6|6671.8|113
1620047370000|2021-05-03 13:09:30|6682|6679.2|6685|6682.2|6685|6682.2|6681.6|6678.8|106
1620047380000|2021-05-03 13:09:40|6684.6|6681.8|6684.6|6681.8|6686.2|6683.4|6684|6681.2|29
1620047390000|2021-05-03 13:09:50|6685|6682.2|6683.6|6680.8|6685|6682.2|6683.2|6680.4|26
1620047400000|2021-05-03 13:10:00|6684.2|6681.4|6684|6681.2|6685.5|6682.7|6683.5|6680.7|135
1620047410000|2021-05-03 13:10:10|6684.4|6681.6|6686.5|6683.7|6687.4|6684.6|6684.4|6681.6|64
1620047420000|2021-05-03 13:10:20|6686|6683.2|6687.4|6684.6|6688.5|6685.7|6686|6683.2|109
1620047430000|2021-05-03 13:10:30|6687.9|6685.1|6687.4|6684.6|6688.4|6685.6|6687|6684.2|36
1620047440000|2021-05-03 13:10:40|6687|6684.2|6691.4|6688.6|6693.4|6690.6|6687|6684.2|87
1620047450000|2021-05-03 13:10:50|6690.4|6687.6|6691.4|6688.6|6691.9|6689.1|6688.5|6685.7|36
1620047460000|2021-05-03 13:11:00|6691.9|6689.1|6693.5|6690.7|6693.5|6690.7|6691.5|6688.7|238
1620047470000|2021-05-03 13:11:10|6693.4|6690.6|6691.4|6688.6|6693.4|6690.6|6691|6688.2|87
1620047480000|2021-05-03 13:11:20|6690.6|6687.8|6690|6687.2|6690.6|6687.8|6688.9|6686.1|28
1620047490000|2021-05-03 13:11:30|6689.4|6686.6|6690.4|6687.6|6691.4|6688.6|6689.4|6686.6|62
1620047500000|2021-05-03 13:11:40|6690|6687.2|6689.4|6686.6|6690.4|6687.6|6687.8|6685|46
1620047510000|2021-05-03 13:11:50|6688.9|6686.1|6688.4|6685.6|6689.4|6686.6|6687.5|6684.7|19
1620047520000|2021-05-03 13:12:00|6688.5|6685.7|6690.4|6687.6|6690.9|6688.1|6688.5|6685.7|68
1620047530000|2021-05-03 13:12:10|6690.5|6687.7|6692.4|6689.6|6692.9|6690.1|6690.5|6687.7|16
1620047540000|2021-05-03 13:12:20|6692.5|6689.7|6690.4|6687.6|6692.5|6689.7|6689.4|6686.6|23
1620047550000|2021-05-03 13:12:30|6689.6|6686.8|6689.5|6686.7|6689.9|6687.1|6689.4|6686.6|6
1620047560000|2021-05-03 13:12:40|6689.4|6686.6|6689.4|6686.6|6689.9|6687.1|6688.4|6685.6|44
1620047570000|2021-05-03 13:12:50|6690|6687.2|6689.4|6686.6|6690.4|6687.6|6688.4|6685.6|33
1620047580000|2021-05-03 13:13:00|6689|6686.2|6690.4|6687.6|6690.4|6687.6|6689|6686.2|6
1620047590000|2021-05-03 13:13:10|6689.6|6686.8|6689.6|6686.8|6691.4|6688.6|6689|6686.2|16
1620047600000|2021-05-03 13:13:20|6690|6687.2|6689.5|6686.7|6690|6687.2|6689.5|6686.7|0
1620047610000|2021-05-03 13:13:30|6689.4|6686.6|6692.4|6689.6|6692.4|6689.6|6689.4|6686.6|12
1620047620000|2021-05-03 13:13:40|6692.9|6690.1|6691.4|6688.6|6692.9|6690.1|6690.4|6687.6|17
1620047630000|2021-05-03 13:13:50|6690.9|6688.1|6689.4|6686.6|6690.9|6688.1|6688.4|6685.6|233
1620047640000|2021-05-03 13:14:00|6689.9|6687.1|6689.5|6686.7|6690.4|6687.6|6689.4|6686.6|39
1620047650000|2021-05-03 13:14:10|6688.6|6685.8|6688.5|6685.7|6689.4|6686.6|6688.4|6685.6|13
1620047660000|2021-05-03 13:14:20|6688.9|6686.1|6689|6686.2|6689|6686.2|6688.5|6685.7|4
1620047670000|2021-05-03 13:14:30|6688.9|6686.1|6689.4|6686.6|6689.4|6686.6|6687.5|6684.7|21
1620047680000|2021-05-03 13:14:40|6689.5|6686.7|6689.4|6686.6|6689.9|6687.1|6689|6686.2|17
1620047690000|2021-05-03 13:14:50|6689|6686.2|6687.4|6684.6|6689.4|6686.6|6687.4|6684.6|24
1620047700000|2021-05-03 13:15:00|6687.5|6684.7|6692.9|6690.1|6693.4|6690.6|6687.4|6684.6|102
1620047710000|2021-05-03 13:15:10|6693.4|6690.6|6691.9|6689.1|6693.5|6690.7|6691.5|6688.7|82
1620047720000|2021-05-03 13:15:20|6692.4|6689.6|6692.9|6690.1|6692.9|6690.1|6690.5|6687.7|15
1620047730000|2021-05-03 13:15:30|6692.4|6689.6|6691.9|6689.1|6692.4|6689.6|6691.4|6688.6|8
1620047740000|2021-05-03 13:15:40|6692.4|6689.6|6690.9|6688.1|6692.4|6689.6|6690.5|6687.7|21
1620047750000|2021-05-03 13:15:50|6690.5|6687.7|6690.5|6687.7|6691|6688.2|6690|6687.2|16
1620047760000|2021-05-03 13:16:00|6691.4|6688.6|6691|6688.2|6691.4|6688.6|6689.4|6686.6|35
1620047770000|2021-05-03 13:16:10|6691.4|6688.6|6691|6688.2|6691.9|6689.1|6691|6688.2|8
1620047780000|2021-05-03 13:16:20|6691.4|6688.6|6691.4|6688.6|6691.4|6688.6|6691|6688.2|3
1620047790000|2021-05-03 13:16:30|6691|6688.2|6691|6688.2|6691.4|6688.6|6690|6687.2|51
1620047800000|2021-05-03 13:16:40|6690.6|6687.8|6692.4|6689.6|6692.8|6690|6690.4|6687.6|52
1620047810000|2021-05-03 13:16:50|6692|6689.2|6690|6687.2|6692|6689.2|6690|6687.2|17
1620047820000|2021-05-03 13:17:00|6689.2|6686.4|6689|6686.2|6689.2|6686.4|6688|6685.2|6
1620047830000|2021-05-03 13:17:10|6689.4|6686.6|6688.9|6686.1|6689.4|6686.6|6688.5|6685.7|5
1620047840000|2021-05-03 13:17:20|6689|6686.2|6691.4|6688.6|6691.5|6688.7|6689|6686.2|27
1620047850000|2021-05-03 13:17:30|6691.5|6688.7|6689|6686.2|6691.5|6688.7|6689|6686.2|20
1620047860000|2021-05-03 13:17:40|6689.4|6686.6|6688.9|6686.1|6689.9|6687.1|6688.4|6685.6|19
1620047870000|2021-05-03 13:17:50|6688.8|6686|6686.9|6684.1|6689|6686|6686|6683.2|15
1620047880000|2021-05-03 13:18:00|6687|6684.2|6686.4|6683.6|6687.9|6685.1|6685.5|6682.7|12
1620047890000|2021-05-03 13:18:10|6685.6|6682.8|6686|6683.2|6686.4|6683.6|6685.5|6682.7|12
1620047900000|2021-05-03 13:18:20|6686.4|6683.6|6685.6|6682.8|6686.4|6683.6|6684.6|6681.8|24
1620047910000|2021-05-03 13:18:30|6685.5|6682.7|6685.6|6682.8|6685.6|6682.8|6684.6|6681.8|8
1620047920000|2021-05-03 13:18:40|6685.5|6682.7|6687.1|6684.3|6687.1|6684.3|6684.6|6681.8|21
1620047930000|2021-05-03 13:18:50|6686.8|6684|6687.2|6684.4|6687.6|6684.8|6686.6|6683.8|24
1620047940000|2021-05-03 13:19:00|6686.7|6683.9|6692|6689.2|6692.5|6689.7|6686.7|6683.9|34
1620047950000|2021-05-03 13:19:10|6692.1|6689.3|6689.7|6686.9|6692.1|6689.3|6689.7|6686.9|13
1620047960000|2021-05-03 13:19:20|6690|6687.2|6692.2|6689.4|6692.6|6689.8|6690|6687.2|8
1620047970000|2021-05-03 13:19:30|6692.1|6689.3|6691.1|6688.3|6692.1|6689.3|6690.6|6687.8|6
1620047980000|2021-05-03 13:19:40|6690.6|6687.8|6690.2|6687.4|6691.1|6688.3|6689.7|6686.9|5
1620047990000|2021-05-03 13:19:50|6689.7|6686.9|6687.2|6684.4|6689.7|6686.9|6686.6|6683.8|41
1620048000000|2021-05-03 13:20:00|6686.9|6684.1|6688.1|6685.3|6688.6|6685.8|6685.7|6682.9|19
1620048010000|2021-05-03 13:20:10|6687.8|6685|6686.6|6683.8|6687.8|6685|6685.7|6682.9|11
1620048020000|2021-05-03 13:20:20|6686.2|6683.4|6685.2|6682.4|6686.6|6683.8|6684.7|6681.9|11
1620048030000|2021-05-03 13:20:30|6685.1|6682.3|6680.7|6677.9|6685.1|6682.3|6680.6|6677.8|74
1620048040000|2021-05-03 13:20:40|6681.2|6678.4|6679.6|6676.8|6681.2|6678.4|6678.7|6675.9|13
1620048050000|2021-05-03 13:20:50|6679.7|6676.9|6681.6|6678.8|6681.6|6678.8|6679.2|6676.4|27
1620048060000|2021-05-03 13:21:00|6682.1|6679.3|6682.2|6679.4|6683.6|6680.8|6680.6|6677.8|21
1620048070000|2021-05-03 13:21:10|6682.6|6679.8|6681.6|6678.8|6683.2|6680.4|6681.2|6678.4|9
1620048080000|2021-05-03 13:21:20|6681.8|6679|6682.7|6679.9|6682.7|6679.9|6681.6|6678.8|16
1620048090000|2021-05-03 13:21:30|6682.6|6679.8|6682.2|6679.4|6682.6|6679.8|6681.2|6678.4|10
1620048100000|2021-05-03 13:21:40|6681.6|6678.8|6680.8|6678|6681.6|6678.8|6680.6|6677.8|31
1620048110000|2021-05-03 13:21:50|6680.6|6677.8|6682.6|6679.8|6682.6|6679.8|6680.6|6677.8|8
1620048120000|2021-05-03 13:22:00|6682.2|6679.4|6680.1|6677.3|6682.2|6679.4|6679.6|6676.8|5
1620048130000|2021-05-03 13:22:10|6680.5|6677.7|6680.2|6677.4|6680.5|6677.7|6680.1|6677.3|3
1620048140000|2021-05-03 13:22:20|6680.6|6677.8|6681.6|6678.8|6683|6680.2|6680.6|6677.8|43
1620048150000|2021-05-03 13:22:30|6682|6679.2|6684.6|6681.8|6684.6|6681.8|6681.2|6678.4|12
1620048160000|2021-05-03 13:22:40|6683.8|6681|6683.1|6680.3|6683.8|6681|6683.1|6680.3|13
1620048170000|2021-05-03 13:22:50|6683.5|6680.7|6682.6|6679.8|6683.6|6680.8|6682.2|6679.4|15
1620048180000|2021-05-03 13:23:00|6683|6680.2|6684.6|6681.8|6685|6682.2|6683|6680.2|6
1620048190000|2021-05-03 13:23:10|6685.5|6682.7|6684.2|6681.4|6685.6|6682.8|6684.2|6681.4|7
1620048200000|2021-05-03 13:23:20|6684.6|6681.8|6684.2|6681.4|6684.6|6681.8|6683.6|6680.8|4
1620048210000|2021-05-03 13:23:30|6684.1|6681.3|6686.1|6683.3|6686.7|6683.9|6684.1|6681.3|26
1620048220000|2021-05-03 13:23:40|6686.6|6683.8|6686.2|6683.4|6688|6685.2|6685.2|6682.4|92
1620048230000|2021-05-03 13:23:50|6686.6|6683.8|6685.2|6682.4|6686.6|6683.8|6685.2|6682.4|1
1620048240000|2021-05-03 13:24:00|6684.7|6681.9|6686.2|6683.4|6686.2|6683.4|6684.7|6681.9|7
1620048250000|2021-05-03 13:24:10|6685.6|6682.8|6685.6|6682.8|6685.6|6682.8|6685.2|6682.4|6
1620048260000|2021-05-03 13:24:20|6685.7|6682.9|6686.7|6683.9|6687.5|6684.7|6685.7|6682.9|10
1620048270000|2021-05-03 13:24:30|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|6685.8|6683|7
1620048280000|2021-05-03 13:24:40|6685.6|6682.8|6685.2|6682.4|6685.6|6682.8|6684.2|6681.4|11
1620048290000|2021-05-03 13:24:50|6684.1|6681.3|6684.2|6681.4|6684.6|6681.8|6682.3|6679.5|15
1620048300000|2021-05-03 13:25:00|6684.6|6681.8|6684.1|6681.3|6684.6|6681.8|6682.7|6679.9|56
1620048310000|2021-05-03 13:25:10|6684.5|6681.7|6684.1|6681.3|6684.5|6681.7|6683.7|6680.9|2
1620048320000|2021-05-03 13:25:20|6683.3|6680.5|6683.1|6680.3|6683.7|6680.9|6681.7|6678.9|30
1620048330000|2021-05-03 13:25:30|6683.2|6680.4|6685.5|6682.7|6685.5|6682.7|6683.2|6680.4|12
1620048340000|2021-05-03 13:25:40|6686.6|6683.8|6686.2|6683.4|6687|6684.2|6686.1|6683.3|9
1620048350000|2021-05-03 13:25:50|6686.1|6683.3|6685.7|6682.9|6686.5|6683.7|6685.7|6682.9|1
1620048360000|2021-05-03 13:26:00|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|4
1620048370000|2021-05-03 13:26:10|6684.7|6681.9|6684.1|6681.3|6684.7|6681.9|6684.1|6681.3|6
1620048380000|2021-05-03 13:26:20|6684.6|6681.8|6685.4|6682.6|6685.4|6682.6|6682.6|6679.8|14
1620048390000|2021-05-03 13:26:30|6685.6|6682.8|6684.6|6681.8|6685.6|6682.8|6684.6|6681.8|0
1620048400000|2021-05-03 13:26:40|6683.6|6680.8|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|4
1620048410000|2021-05-03 13:26:50|6682.2|6679.4|6682.6|6679.8|6683.2|6680.4|6682.2|6679.4|7
1620048420000|2021-05-03 13:27:00|6683.2|6680.4|6684.1|6681.3|6684.5|6681.7|6682.6|6679.8|15
1620048430000|2021-05-03 13:27:10|6683.7|6680.9|6686|6683.2|6686.6|6683.8|6683.6|6680.8|38
1620048440000|2021-05-03 13:27:20|6684.2|6681.4|6683.2|6680.4|6684.6|6681.8|6683.2|6680.4|34
1620048450000|2021-05-03 13:27:30|6683.5|6680.7|6681.6|6678.8|6683.6|6680.8|6680.6|6677.8|9
1620048460000|2021-05-03 13:27:40|6681.2|6678.4|6683|6680.2|6683.6|6680.8|6681.2|6678.4|4
1620048470000|2021-05-03 13:27:50|6682.6|6679.8|6684.6|6681.8|6684.6|6681.8|6682.6|6679.8|6
1620048480000|2021-05-03 13:28:00|6684.2|6681.4|6683.7|6680.9|6685.6|6682.8|6683.7|6680.9|7
1620048490000|2021-05-03 13:28:10|6683.2|6680.4|6683.1|6680.3|6683.2|6680.4|6682.6|6679.8|2
1620048500000|2021-05-03 13:28:20|6683.6|6680.8|6682.2|6679.4|6683.6|6680.8|6681.7|6678.9|4
1620048510000|2021-05-03 13:28:30|6682.6|6679.8|6683.6|6680.8|6683.6|6680.8|6682.2|6679.4|5
1620048520000|2021-05-03 13:28:40|6684|6681.2|6683.6|6680.8|6684|6681.2|6683.2|6680.4|2
1620048530000|2021-05-03 13:28:50|6683.2|6680.4|6684.6|6681.8|6684.6|6681.8|6683.2|6680.4|5
1620048540000|2021-05-03 13:29:00|6685.6|6682.8|6685.6|6682.8|6686.5|6683.7|6685.1|6682.3|62
1620048550000|2021-05-03 13:29:10|6686|6683.2|6685.6|6682.8|6686|6683.2|6685|6682.2|12
1620048560000|2021-05-03 13:29:20|6686.6|6683.8|6686.6|6683.8|6687.1|6684.3|6686|6683.2|5
1620048570000|2021-05-03 13:29:30|6687.1|6684.3|6691.5|6688.7|6691.7|6688.9|6687.1|6684.3|60
1620048580000|2021-05-03 13:29:40|6691.6|6688.8|6690.6|6687.8|6691.6|6688.8|6689.6|6686.8|25
1620048590000|2021-05-03 13:29:50|6691|6688.2|6691.1|6688.3|6692.6|6689.8|6690.6|6687.8|38
1620048600000|2021-05-03 13:30:00|6691|6688.2|6691.6|6688.8|6692|6689.2|6689.2|6686.4|23
1620048610000|2021-05-03 13:30:10|6691.7|6688.9|6696.6|6693.8|6697.6|6694.8|6691.7|6688.9|117
1620048620000|2021-05-03 13:30:20|6696.2|6693.4|6696|6693.2|6697.6|6694.8|6695.6|6692.8|40
1620048630000|2021-05-03 13:30:30|6696.1|6693.3|6699.2|6696.4|6700.5|6697.7|6693.8|6691|251
1620048640000|2021-05-03 13:30:40|6698.6|6695.8|6699.8|6697|6700.6|6697.8|6696.6|6693.8|55
1620048650000|2021-05-03 13:30:50|6699.6|6696.8|6697.6|6694.8|6700|6697.2|6697.2|6694.4|28
1620048660000|2021-05-03 13:31:00|6697.2|6694.4|6696.2|6693.4|6700.6|6697.8|6696.2|6693.4|31
1620048670000|2021-05-03 13:31:10|6694.2|6691.4|6694.6|6691.8|6695.5|6692.7|6691.6|6688.8|24
1620048680000|2021-05-03 13:31:20|6695|6692.2|6698|6695.2|6698.6|6695.8|6694.6|6691.8|26
1620048690000|2021-05-03 13:31:30|6698.1|6695.3|6699.1|6696.3|6699.5|6696.7|6698|6695.2|39
1620048700000|2021-05-03 13:31:40|6699.5|6696.7|6698.7|6695.9|6702.6|6699.8|6698.7|6695.9|99
1620048710000|2021-05-03 13:31:50|6697.8|6695|6698.6|6695.8|6698.6|6695.8|6697.6|6694.8|13
1620048720000|2021-05-03 13:32:00|6699|6696.2|6692.7|6689.9|6699.6|6696.8|6692.6|6689.8|37
1620048730000|2021-05-03 13:32:10|6693.6|6690.8|6694.6|6691.8|6694.6|6691.8|6692.6|6689.8|32
1620048740000|2021-05-03 13:32:20|6695.1|6692.3|6696.2|6693.4|6696.6|6693.8|6694.6|6691.8|7
1620048750000|2021-05-03 13:32:30|6696.6|6693.8|6693|6690.2|6697|6694.2|6692.6|6689.8|25
1620048760000|2021-05-03 13:32:40|6692.7|6689.9|6689.2|6686.4|6693|6690.2|6687.2|6684.4|71
1620048770000|2021-05-03 13:32:50|6689.6|6686.8|6689.6|6686.8|6690.6|6687.8|6688.7|6685.9|11
1620048780000|2021-05-03 13:33:00|6689.2|6686.4|6690.7|6687.9|6691.6|6688.8|6688.6|6685.8|47
1620048790000|2021-05-03 13:33:10|6691.2|6688.4|6695.2|6692.4|6695.6|6692.8|6690.6|6687.8|20
1620048800000|2021-05-03 13:33:20|6694.7|6691.9|6696|6693.2|6696.5|6693.7|6693.3|6690.5|25
1620048810000|2021-05-03 13:33:30|6696.5|6693.7|6695.6|6692.8|6696.5|6693.7|6694.6|6691.8|18
1620048820000|2021-05-03 13:33:40|6696.1|6693.3|6699.6|6696.8|6699.6|6696.8|6695.5|6692.7|37
1620048830000|2021-05-03 13:33:50|6700|6697.2|6699.6|6696.8|6700.6|6697.8|6698.6|6695.8|17
1620048840000|2021-05-03 13:34:00|6700.5|6697.7|6700.6|6697.8|6701.7|6698.9|6700.5|6697.7|16
1620048850000|2021-05-03 13:34:10|6700.2|6697.4|6701|6698.2|6701.5|6698.7|6699.6|6696.8|21
1620048860000|2021-05-03 13:34:20|6701.6|6698.8|6702|6699.2|6703.6|6700.8|6700.6|6697.8|81
1620048870000|2021-05-03 13:34:30|6702.5|6699.7|6703.2|6700.4|6703.6|6700.8|6701.6|6698.8|117
1620048880000|2021-05-03 13:34:40|6703.6|6700.8|6702.2|6699.4|6703.6|6700.8|6702.2|6699.4|29
1620048890000|2021-05-03 13:34:50|6702.6|6699.8|6702.6|6699.8|6703.7|6700.9|6702.6|6699.8|21
1620048900000|2021-05-03 13:35:00|6703|6700.2|6702.6|6699.8|6703.6|6700.8|6700.6|6697.8|62
1620048910000|2021-05-03 13:35:10|6703|6700.2|6702.5|6699.7|6703.6|6700.8|6701.1|6698.3|12
1620048920000|2021-05-03 13:35:20|6701.7|6698.9|6699.6|6696.8|6702|6699.2|6699.2|6696.4|26
1620048930000|2021-05-03 13:35:30|6700|6697.2|6701.1|6698.3|6702|6699.2|6700|6697.2|7
1620048940000|2021-05-03 13:35:40|6701.6|6698.8|6703.1|6700.3|6703.6|6700.8|6701.6|6698.8|49
1620048950000|2021-05-03 13:35:50|6703.6|6700.8|6703.1|6700.3|6703.6|6700.8|6702.6|6699.8|2
1620048960000|2021-05-03 13:36:00|6702.6|6699.8|6706.5|6703.7|6706.6|6703.8|6702.6|6699.8|255
1620048970000|2021-05-03 13:36:10|6706.6|6703.8|6702.7|6699.9|6706.6|6703.8|6702.7|6699.9|27
1620048980000|2021-05-03 13:36:20|6703|6700.2|6702.6|6699.8|6704.4|6701.6|6702|6699.2|98
1620048990000|2021-05-03 13:36:30|6702.4|6699.6|6702|6699.2|6703.5|6700.7|6701.6|6698.8|8
1620049000000|2021-05-03 13:36:40|6701.6|6698.8|6705.2|6702.4|6706.6|6703.8|6700.6|6697.8|39
1620049010000|2021-05-03 13:36:50|6704.7|6701.9|6701|6698.2|6704.7|6701.9|6700.6|6697.8|16
1620049020000|2021-05-03 13:37:00|6700.6|6697.8|6699|6696.2|6701.5|6698.7|6697.6|6694.8|14
1620049030000|2021-05-03 13:37:10|6698.6|6695.8|6699.5|6696.7|6699.5|6696.7|6697.7|6694.9|8
1620049040000|2021-05-03 13:37:20|6699.6|6696.8|6699.1|6696.3|6699.6|6696.8|6698.1|6695.3|8
1620049050000|2021-05-03 13:37:30|6698.7|6695.9|6696.6|6693.8|6698.7|6695.9|6696.6|6693.8|19
1620049060000|2021-05-03 13:37:40|6696.7|6693.9|6697.7|6694.9|6700.1|6697.3|6696.7|6693.9|146
1620049070000|2021-05-03 13:37:50|6697.6|6694.8|6696.7|6693.9|6699.2|6696.4|6695.7|6692.9|61
1620049080000|2021-05-03 13:38:00|6695.8|6693|6694.6|6691.8|6696.6|6693.8|6693.2|6690.4|64
1620049090000|2021-05-03 13:38:10|6694.7|6691.9|6698|6695.2|6698.6|6695.8|6694.6|6691.8|9
1620049100000|2021-05-03 13:38:20|6698.2|6695.4|6698.6|6695.8|6701.5|6698.7|6698.2|6695.4|46
1620049110000|2021-05-03 13:38:30|6699.6|6696.8|6698.6|6695.8|6699.6|6696.8|6698.6|6695.8|3
1620049120000|2021-05-03 13:38:40|6699.2|6696.4|6699.6|6696.8|6699.6|6696.8|6698.1|6695.3|9
1620049130000|2021-05-03 13:38:50|6700.4|6697.6|6699.2|6696.4|6700.5|6697.7|6697.6|6694.8|14
1620049140000|2021-05-03 13:39:00|6698.6|6695.8|6702.6|6699.8|6702.6|6699.8|6698.6|6695.8|10
1620049150000|2021-05-03 13:39:10|6702.1|6699.3|6704.1|6701.3|6705.5|6702.7|6702.1|6699.3|7
1620049160000|2021-05-03 13:39:20|6704.7|6701.9|6704.2|6701.4|6705.6|6702.8|6704.2|6701.4|9
1620049170000|2021-05-03 13:39:30|6704.6|6701.8|6704.1|6701.3|6704.6|6701.8|6702.7|6699.9|1
1620049180000|2021-05-03 13:39:40|6704.6|6701.8|6705.1|6702.3|6705.6|6702.8|6704.2|6701.4|10
1620049190000|2021-05-03 13:39:50|6704.7|6701.9|6710.6|6707.8|6711.7|6708.9|6704.6|6701.8|276
1620049200000|2021-05-03 13:40:00|6710.2|6707.4|6710.7|6707.9|6711.7|6708.9|6708.7|6705.9|102
1620049210000|2021-05-03 13:40:10|6710.6|6707.8|6712.1|6709.3|6713.6|6710.8|6709.6|6706.8|140
1620049220000|2021-05-03 13:40:20|6712.6|6709.8|6711.7|6708.9|6713.7|6710.9|6711.7|6708.9|46
1620049230000|2021-05-03 13:40:30|6711.2|6708.4|6712.2|6709.4|6713.6|6710.8|6711.2|6708.4|83
1620049240000|2021-05-03 13:40:40|6712.6|6709.8|6713.1|6710.3|6713.6|6710.8|6712.2|6709.4|9
1620049250000|2021-05-03 13:40:50|6713.2|6710.4|6712.6|6709.8|6713.7|6710.9|6712.2|6709.4|10
1620049260000|2021-05-03 13:41:00|6713|6710.2|6715.1|6712.3|6715.1|6712.3|6711.6|6708.8|24
1620049270000|2021-05-03 13:41:10|6715|6712.2|6714.6|6711.8|6715|6712.2|6714.2|6711.4|7
1620049280000|2021-05-03 13:41:20|6714.7|6711.9|6718.2|6715.4|6718.7|6715.9|6714.6|6711.8|135
1620049290000|2021-05-03 13:41:30|6718.6|6715.8|6713.6|6710.8|6718.6|6715.8|6712.6|6709.8|198
1620049300000|2021-05-03 13:41:40|6714|6711.2|6716.6|6713.8|6717.6|6714.8|6714|6711.2|17
1620049310000|2021-05-03 13:41:50|6716.7|6713.9|6718|6715.2|6718|6715.2|6716.1|6713.3|65
1620049320000|2021-05-03 13:42:00|6718.5|6715.7|6715.1|6712.3|6718.6|6715.8|6715.1|6712.3|33
1620049330000|2021-05-03 13:42:10|6714.6|6711.8|6715|6712.2|6716.6|6713.8|6713.6|6710.8|34
1620049340000|2021-05-03 13:42:20|6714.6|6711.8|6716.4|6713.6|6716.6|6713.8|6714.2|6711.4|18
1620049350000|2021-05-03 13:42:30|6716.6|6713.8|6714.2|6711.4|6718.6|6715.8|6713.6|6710.8|311
1620049360000|2021-05-03 13:42:40|6713.7|6710.9|6714.7|6711.9|6714.7|6711.9|6711.7|6708.9|75
1620049370000|2021-05-03 13:42:50|6714.6|6711.8|6714.6|6711.8|6715.1|6712.3|6712.2|6709.4|9
1620049380000|2021-05-03 13:43:00|6715.6|6712.8|6718.7|6715.9|6718.7|6715.9|6715.6|6712.8|16
1620049390000|2021-05-03 13:43:10|6717.7|6714.9|6715.8|6713|6717.7|6714.9|6715.8|6713|14
1620049400000|2021-05-03 13:43:20|6716.6|6713.8|6712.2|6709.4|6716.6|6713.8|6712.2|6709.4|16
1620049410000|2021-05-03 13:43:30|6711.7|6708.9|6711.6|6708.8|6711.7|6708.9|6710.6|6707.8|5
1620049420000|2021-05-03 13:43:40|6712|6709.2|6712.4|6709.6|6713.6|6710.8|6711.6|6708.8|31
1620049430000|2021-05-03 13:43:50|6712.6|6709.8|6712.6|6709.8|6713.6|6710.8|6711.7|6708.9|92
1620049440000|2021-05-03 13:44:00|6713|6710.2|6709.6|6706.8|6713|6710.2|6709.6|6706.8|23
1620049450000|2021-05-03 13:44:10|6708.7|6705.9|6710.6|6707.8|6710.6|6707.8|6707.6|6704.8|46
1620049460000|2021-05-03 13:44:20|6709.6|6706.8|6713.6|6710.8|6713.6|6710.8|6709.6|6706.8|18
1620049470000|2021-05-03 13:44:30|6713.9|6711.1|6714.6|6711.8|6715.6|6712.8|6713.9|6711.1|114
1620049480000|2021-05-03 13:44:40|6713.7|6710.9|6713.6|6710.8|6713.7|6710.9|6712.6|6709.8|16
1620049490000|2021-05-03 13:44:50|6713.1|6710.3|6710.7|6707.9|6713.1|6710.3|6710.7|6707.9|6
1620049500000|2021-05-03 13:45:00|6711.5|6708.7|6713.2|6710.4|6713.6|6710.8|6711.5|6708.7|14
1620049510000|2021-05-03 13:45:10|6713.6|6710.8|6712.2|6709.4|6713.6|6710.8|6712.2|6709.4|59
1620049520000|2021-05-03 13:45:20|6711.7|6708.9|6709|6706.2|6712.1|6709.3|6709|6706.2|7
1620049530000|2021-05-03 13:45:30|6708.6|6705.8|6709.6|6706.8|6710.5|6707.7|6708.2|6705.4|9
1620049540000|2021-05-03 13:45:40|6709.2|6706.4|6707.2|6704.4|6709.6|6706.8|6706.7|6703.9|2
1620049550000|2021-05-03 13:45:50|6707.6|6704.8|6706.7|6703.9|6707.7|6704.9|6706.7|6703.9|45
1620049560000|2021-05-03 13:46:00|6707.2|6704.4|6707.6|6704.8|6708.6|6705.8|6707.2|6704.4|72
1620049570000|2021-05-03 13:46:10|6708.1|6705.3|6706.6|6703.8|6708.6|6705.8|6706.6|6703.8|62
1620049580000|2021-05-03 13:46:20|6706.2|6703.4|6710.2|6707.4|6710.6|6707.8|6706.2|6703.4|17
1620049590000|2021-05-03 13:46:30|6710.1|6707.3|6710.1|6707.3|6710.6|6707.8|6709.6|6706.8|7
1620049600000|2021-05-03 13:46:40|6710.2|6707.4|6709.1|6706.3|6710.2|6707.4|6709.1|6706.3|33
1620049610000|2021-05-03 13:46:50|6708.6|6705.8|6707.2|6704.4|6709.1|6706.3|6707.2|6704.4|18
1620049620000|2021-05-03 13:47:00|6707.6|6704.8|6712.7|6709.9|6713.6|6710.8|6707.6|6704.8|60
1620049630000|2021-05-03 13:47:10|6713.1|6710.3|6709.2|6706.4|6713.1|6710.3|6709.2|6706.4|19
1620049640000|2021-05-03 13:47:20|6709.6|6706.8|6708.7|6705.9|6710.2|6707.4|6708.2|6705.4|10
1620049650000|2021-05-03 13:47:30|6709.5|6706.7|6706.1|6703.3|6709.6|6706.8|6705.7|6702.9|28
1620049660000|2021-05-03 13:47:40|6706.6|6703.8|6706.7|6703.9|6707.6|6704.8|6706.6|6703.8|3
1620049670000|2021-05-03 13:47:50|6707|6704.2|6703.7|6700.9|6707.1|6704.3|6703.7|6700.9|37
1620049680000|2021-05-03 13:48:00|6704.6|6701.8|6706.7|6703.9|6707.6|6704.8|6704.2|6701.4|22
1620049690000|2021-05-03 13:48:10|6706.6|6703.8|6708.1|6705.3|6708.9|6706.1|6705.7|6702.9|13
1620049700000|2021-05-03 13:48:20|6708.6|6705.8|6712.6|6709.8|6713.5|6710.7|6707.7|6704.9|271
1620049710000|2021-05-03 13:48:30|6712.1|6709.3|6712.6|6709.8|6713.1|6710.3|6711.1|6708.3|10
1620049720000|2021-05-03 13:48:40|6711.5|6708.7|6711.6|6708.8|6711.6|6708.8|6710.1|6707.3|23
1620049730000|2021-05-03 13:48:50|6712.1|6709.3|6711.6|6708.8|6712.6|6709.8|6711.1|6708.3|18
1620049740000|2021-05-03 13:49:00|6713.6|6710.8|6713.1|6710.3|6713.6|6710.8|6713.1|6710.3|110
1620049750000|2021-05-03 13:49:10|6712.6|6709.8|6711.6|6708.8|6713.1|6710.3|6710.6|6707.8|57
1620049760000|2021-05-03 13:49:20|6712.4|6709.6|6712.1|6709.3|6713.1|6710.3|6712.1|6709.3|3
1620049770000|2021-05-03 13:49:30|6712.6|6709.8|6714.6|6711.8|6714.6|6711.8|6712.1|6709.3|17
1620049780000|2021-05-03 13:49:40|6715|6712.2|6714.6|6711.8|6716.6|6713.8|6714.6|6711.8|32
1620049790000|2021-05-03 13:49:50|6715.1|6712.3|6719.1|6716.3|6719.5|6716.7|6714.6|6711.8|66
1620049800000|2021-05-03 13:50:00|6718.6|6715.8|6718.6|6715.8|6720.6|6717.8|6717.6|6714.8|43
1620049810000|2021-05-03 13:50:10|6718.1|6715.3|6718.6|6715.8|6719.6|6716.8|6718.1|6715.3|18
1620049820000|2021-05-03 13:50:20|6718.7|6715.9|6720.6|6717.8|6720.6|6717.8|6718.7|6715.9|38
1620049830000|2021-05-03 13:50:30|6721|6718.2|6719.6|6716.8|6721|6718.2|6719.1|6716.3|51
1620049840000|2021-05-03 13:50:40|6720.1|6717.3|6719.6|6716.8|6720.6|6717.8|6719.1|6716.3|13
1620049850000|2021-05-03 13:50:50|6720.1|6717.3|6720.6|6717.8|6720.6|6717.8|6719.1|6716.3|6
1620049860000|2021-05-03 13:51:00|6720.1|6717.3|6720.6|6717.8|6720.6|6717.8|6717.6|6714.8|29
1620049870000|2021-05-03 13:51:10|6720.1|6717.3|6720.1|6717.3|6720.6|6717.8|6719.6|6716.8|12
1620049880000|2021-05-03 13:51:20|6720.6|6717.8|6720.1|6717.3|6720.6|6717.8|6720.1|6717.3|1
1620049890000|2021-05-03 13:51:30|6719.6|6716.8|6719.1|6716.3|6720.6|6717.8|6719.1|6716.3|6
1620049900000|2021-05-03 13:51:40|6719.6|6716.8|6718.1|6715.3|6719.6|6716.8|6718.1|6715.3|3
1620049910000|2021-05-03 13:51:50|6717.6|6714.8|6714.6|6711.8|6718.6|6715.8|6714.6|6711.8|112
1620049920000|2021-05-03 13:52:00|6714.7|6711.9|6715.6|6712.8|6716.6|6713.8|6714.6|6711.8|22
1620049930000|2021-05-03 13:52:10|6714.6|6711.8|6713.6|6710.8|6714.6|6711.8|6712.6|6709.4|125
1620049940000|2021-05-03 13:52:20|6713.1|6710.3|6711.6|6708.8|6713.5|6710.7|6711.6|6708.8|35
1620049950000|2021-05-03 13:52:30|6711.5|6708.7|6710.6|6707.8|6712.5|6709.7|6710.6|6707.8|26
1620049960000|2021-05-03 13:52:40|6711.4|6708.6|6711.6|6708.8|6712|6709.2|6711.4|6708.6|5
1620049970000|2021-05-03 13:52:50|6712.5|6709.7|6713.5|6710.7|6713.5|6710.7|6712.1|6709.3|8
1620049980000|2021-05-03 13:53:00|6714.3|6711.5|6719.6|6716.8|6719.6|6716.8|6714.3|6711.5|56
1620049990000|2021-05-03 13:53:10|6720|6717.2|6720.1|6717.3|6722.5|6719.7|6719.5|6716.7|61
1620050000000|2021-05-03 13:53:20|6720.6|6717.8|6719.6|6716.8|6722.3|6719.5|6719.6|6716.8|73
1620050010000|2021-05-03 13:53:30|6719.5|6716.7|6719.6|6716.8|6720.4|6717.6|6719.5|6716.7|20
1620050020000|2021-05-03 13:53:40|6720.5|6717.7|6719.1|6716.3|6720.5|6717.7|6718.6|6715.8|14
1620050030000|2021-05-03 13:53:50|6719.6|6716.8|6718.6|6715.8|6719.6|6716.8|6717.6|6714.8|28
1620050040000|2021-05-03 13:54:00|6719|6716.2|6719.5|6716.7|6719.5|6716.7|6719|6716.2|9
1620050050000|2021-05-03 13:54:10|6719.6|6716.8|6719|6716.2|6719.6|6716.8|6718.6|6715.8|2
1620050060000|2021-05-03 13:54:20|6718.6|6715.8|6718.1|6715.3|6718.6|6715.8|6718|6715.2|2
1620050070000|2021-05-03 13:54:30|6718|6715.2|6718|6715.2|6719|6716.2|6718|6715.2|9
1620050080000|2021-05-03 13:54:40|6718.5|6715.7|6718.6|6715.8|6718.6|6715.8|6718|6715.2|1
1620050090000|2021-05-03 13:54:50|6719|6716.2|6719|6716.2|6719.4|6716.6|6718.6|6715.8|5
1620050100000|2021-05-03 13:55:00|6718.6|6715.8|6723.6|6720.8|6723.6|6720.8|6718.6|6715.8|97
1620050110000|2021-05-03 13:55:10|6723|6720.2|6723.6|6720.8|6724.3|6721.5|6723|6720.2|40
1620050120000|2021-05-03 13:55:20|6724.6|6721.8|6730.6|6727.8|6731.8|6729|6724.6|6721.8|214
1620050130000|2021-05-03 13:55:30|6731|6728.2|6731.6|6728.8|6732|6729.2|6729.6|6726.8|89
1620050140000|2021-05-03 13:55:40|6732.1|6729.3|6732.6|6729.8|6733.5|6730.7|6730.6|6727.8|54
1620050150000|2021-05-03 13:55:50|6732.1|6729.3|6732.6|6729.8|6733.6|6730.8|6732.1|6729.3|76
1620050160000|2021-05-03 13:56:00|6733.4|6730.6|6732.6|6729.8|6733.6|6730.8|6732.6|6729.8|38
1620050170000|2021-05-03 13:56:10|6733|6730.2|6732.6|6729.8|6733.1|6730.3|6730.1|6727.3|39
1620050180000|2021-05-03 13:56:20|6733|6730.2|6731.6|6728.8|6733.6|6730.8|6731.1|6728.3|84
1620050190000|2021-05-03 13:56:30|6732|6729.2|6727.6|6724.8|6732|6729.2|6727.6|6724.8|293
1620050200000|2021-05-03 13:56:40|6726.6|6723.8|6729.6|6726.8|6730|6727.2|6726.6|6723.8|46
1620050210000|2021-05-03 13:56:50|6729.1|6726.3|6730.1|6727.3|6730.1|6727.3|6728.1|6725.3|26
1620050220000|2021-05-03 13:57:00|6730.6|6727.8|6728.6|6725.8|6732.1|6729.3|6727.6|6724.8|117
1620050230000|2021-05-03 13:57:10|6725.6|6722.8|6730|6727.2|6730|6727.2|6724.6|6721.8|152
1620050240000|2021-05-03 13:57:20|6729.6|6726.8|6731.6|6728.8|6731.6|6728.8|6729.6|6726.8|3
1620050250000|2021-05-03 13:57:30|6731.1|6728.3|6733.1|6730.3|6733.6|6730.8|6731.1|6728.3|586
1620050260000|2021-05-03 13:57:40|6732.6|6729.8|6730|6727.2|6733.1|6730.3|6730|6727.2|14
1620050270000|2021-05-03 13:57:50|6729.1|6726.3|6728|6725.2|6730.5|6727.7|6728|6725.2|33
1620050280000|2021-05-03 13:58:00|6727.6|6724.8|6729|6726.2|6730.6|6727.8|6727.1|6724.3|49
1620050290000|2021-05-03 13:58:10|6729.4|6726.6|6728|6725.2|6729.4|6726.6|6727.6|6724.8|3
1620050300000|2021-05-03 13:58:20|6728.5|6725.7|6726.6|6723.8|6728.5|6725.7|6725.6|6722.8|10
1620050310000|2021-05-03 13:58:30|6726|6723.2|6727.1|6724.3|6727.6|6724.8|6726|6723.2|5
1620050320000|2021-05-03 13:58:40|6726.6|6723.8|6726.6|6723.8|6726.6|6723.8|6726|6723.2|1
1620050330000|2021-05-03 13:58:50|6726.1|6723.3|6726|6723.2|6726.6|6723.8|6725.6|6722.8|12
1620050340000|2021-05-03 13:59:00|6726.4|6723.6|6726.6|6723.8|6727|6724.2|6724.6|6721.8|16
1620050350000|2021-05-03 13:59:10|6727|6724.2|6726.5|6723.7|6727|6724.2|6726.5|6723.7|1
1620050360000|2021-05-03 13:59:20|6726.6|6723.8|6727.6|6724.8|6727.6|6724.8|6725.6|6722.8|13
1620050370000|2021-05-03 13:59:30|6728|6725.2|6725.6|6722.8|6728.5|6725.7|6723.6|6720.8|179
1620050380000|2021-05-03 13:59:40|||||||||7
1620050390000|2021-05-03 13:59:50|6725.1|6722.3|6725.1|6722.3|6725.1|6722.3|6725|6722.2|119
1620050400000|2021-05-03 14:00:00|6724.6|6721.8|6725.6|6722.8|6725.6|6722.8|6724.6|6721.8|73
1620050410000|2021-05-03 14:00:10|6727.6|6724.8|6728.6|6725.8|6730.5|6727.7|6727.6|6724.8|115
1620050420000|2021-05-03 14:00:20|6728.1|6725.3|6727.6|6724.8|6729.1|6726.3|6726.6|6723.8|32
1620050430000|2021-05-03 14:00:30|6727.1|6724.3|6731|6728.2|6732|6729.2|6727.1|6724.3|220
1620050440000|2021-05-03 14:00:40|6730.1|6727.3|6730.1|6727.3|6732.5|6729.7|6730.1|6727.3|28
1620050450000|2021-05-03 14:00:50|6729.5|6726.7|6729.1|6726.3|6731|6728.2|6729.1|6726.3|27
1620050460000|2021-05-03 14:01:00|6729.5|6726.7|6731|6728.2|6731.4|6728.6|6729.5|6726.7|33
1620050470000|2021-05-03 14:01:10|6730.5|6727.7|6728.4|6725.6|6730.9|6728.1|6728|6725.2|15
1620050480000|2021-05-03 14:01:20|6728|6725.2|6728.4|6725.6|6729.4|6726.6|6727.5|6724.7|13
1620050490000|2021-05-03 14:01:30|6728|6725.2|6729.4|6726.6|6730.9|6728.1|6727.5|6724.7|17
1620050500000|2021-05-03 14:01:40|6729|6726.2|6723.4|6720.6|6729|6726.2|6722.3|6719.5|183
1620050510000|2021-05-03 14:01:50|6723|6720.2|6722.4|6719.6|6723|6720.2|6721|6718.2|20
1620050520000|2021-05-03 14:02:00|6722|6719.2|6722.4|6719.6|6724.2|6721.4|6722|6719.2|34
1620050530000|2021-05-03 14:02:10|6722.8|6720|6718.1|6715.3|6723.4|6720.6|6717.6|6714.8|186
1620050540000|2021-05-03 14:02:20|6718.6|6715.8|6720.6|6717.8|6721|6718.2|6718.6|6715.8|5
1620050550000|2021-05-03 14:02:30|6719.6|6716.8|6718.6|6715.8|6719.6|6716.8|6718.6|6715.8|15
1620050560000|2021-05-03 14:02:40|6719.1|6716.3|6720.1|6717.3|6720.1|6717.3|6719|6716.2|4
1620050570000|2021-05-03 14:02:50|6719.6|6716.8|6720.1|6717.3|6720.6|6717.8|6718.6|6715.8|45
1620050580000|2021-05-03 14:03:00|6720.6|6717.8|6722.6|6719.8|6723.5|6720.7|6719.6|6716.8|28
1620050590000|2021-05-03 14:03:10|6722.1|6719.3|6723.6|6720.8|6723.6|6720.8|6722.1|6719.3|12
1620050600000|2021-05-03 14:03:20|6723.5|6720.7|6721.6|6718.8|6723.5|6720.7|6721.6|6718.8|6
1620050610000|2021-05-03 14:03:30|6722.1|6719.3|6722.6|6719.8|6723.1|6720.3|6722.1|6719.3|8
1620050620000|2021-05-03 14:03:40|6723.1|6720.3|6727.6|6724.8|6727.6|6724.8|6723.1|6720.3|65
1620050630000|2021-05-03 14:03:50|6728|6725.2|6726.6|6723.8|6728|6725.2|6726|6723.2|21
1620050640000|2021-05-03 14:04:00|6727|6724.2|6726|6723.2|6727.6|6724.8|6725.6|6722.8|20
1620050650000|2021-05-03 14:04:10|6725.6|6722.8|6727|6724.2|6727|6724.2|6724.7|6721.9|14
1620050660000|2021-05-03 14:04:20|6727.5|6724.7|6725.5|6722.7|6727.5|6724.7|6725.1|6722.3|7
1620050670000|2021-05-03 14:04:30|6725.1|6722.3|6725|6722.2|6725.5|6722.7|6723.7|6720.9|16
1620050680000|2021-05-03 14:04:40|6724.6|6721.8|6725.5|6722.7|6725.5|6722.7|6724.6|6721.8|4
1620050690000|2021-05-03 14:04:50|6726.5|6723.7|6725.5|6722.7|6726.5|6723.7|6725|6722.2|14
1620050700000|2021-05-03 14:05:00|6725|6722.2|6723.5|6720.7|6725|6722.2|6723|6720.2|22
1620050710000|2021-05-03 14:05:10|6724.5|6721.7|6724.1|6721.3|6726.5|6723.7|6723.5|6720.7|28
1620050720000|2021-05-03 14:05:20|6724.5|6721.7|6726|6723.2|6726.5|6723.7|6723.6|6720.8|8
1620050730000|2021-05-03 14:05:30|6725.5|6722.7|6727.4|6724.6|6727.4|6724.6|6725.5|6722.7|12
1620050740000|2021-05-03 14:05:40|6727.5|6724.7|6728.5|6725.7|6728.5|6725.7|6727|6724.2|12
1620050750000|2021-05-03 14:05:50|6727.6|6724.8|6727.5|6724.7|6728.5|6725.7|6727.5|6724.7|17
1620050760000|2021-05-03 14:06:00|6727.1|6724.3|6727.5|6724.7|6728.4|6725.6|6725.5|6722.7|53
1620050770000|2021-05-03 14:06:10|6727.1|6724.3|6731|6728.2|6731|6728.2|6727|6724.2|51
1620050780000|2021-05-03 14:06:20|6732|6729.2|6731.5|6728.7|6732.5|6729.7|6731.5|6728.7|12
1620050790000|2021-05-03 14:06:30|6730.5|6727.7|6728.4|6725.6|6730.5|6727.7|6728|6725.2|32
1620050800000|2021-05-03 14:06:40|6728.5|6725.7|6729.5|6726.7|6729.5|6726.7|6727.5|6724.7|24
1620050810000|2021-05-03 14:06:50|6728.5|6725.7|6729.5|6726.7|6731|6728.2|6728.5|6725.7|34
1620050820000|2021-05-03 14:07:00|6729|6726.2|6732.5|6729.7|6732.5|6729.7|6729|6726.2|22
1620050830000|2021-05-03 14:07:10|6733.5|6730.7|6737.8|6735|6738.4|6735.6|6733.5|6730.7|223
1620050840000|2021-05-03 14:07:20|6738|6735.2|6737.4|6734.6|6738.6|6735.8|6736|6733.2|84
1620050850000|2021-05-03 14:07:30|6737|6734.2|6737.6|6734.8|6738.5|6735.7|6737|6734.2|6
1620050860000|2021-05-03 14:07:40|6737.4|6734.6|6736.4|6733.6|6737.4|6734.6|6734.5|6731.7|32
1620050870000|2021-05-03 14:07:50|6736.5|6733.7|6742.9|6740.1|6743.5|6740.7|6736.5|6733.7|199
1620050880000|2021-05-03 14:08:00|6743|6740.2|6744|6741.2|6745.9|6743.1|6743|6740.2|105
1620050890000|2021-05-03 14:08:10|6744.5|6741.7|6744.4|6741.6|6745.5|6742.7|6742|6739.2|54
1620050900000|2021-05-03 14:08:20|6744.5|6741.7|6743|6740.2|6744.5|6741.7|6742.5|6739.7|43
1620050910000|2021-05-03 14:08:30|6743.4|6740.6|6744.5|6741.7|6745|6742.2|6743|6740.2|27
1620050920000|2021-05-03 14:08:40|6744|6741.2|6744.5|6741.7|6744.5|6741.7|6743.5|6740.7|11
1620050930000|2021-05-03 14:08:50|6745|6742.2|6745.4|6742.6|6748.4|6745.6|6745|6742.2|135
1620050940000|2021-05-03 14:09:00|6744.4|6741.6|6744|6741.2|6744.5|6741.7|6741.5|6738.7|37
1620050950000|2021-05-03 14:09:10|6743.4|6740.6|6743.4|6740.6|6744|6741.2|6742.5|6739.7|48
1620050960000|2021-05-03 14:09:20|6743.5|6740.7|6745.4|6742.6|6745.4|6742.6|6743.5|6740.7|32
1620050970000|2021-05-03 14:09:30|6745.5|6742.7|6746.5|6743.7|6747.4|6744.6|6744.5|6741.7|106
1620050980000|2021-05-03 14:09:40|6747|6744.2|6747|6744.2|6747.5|6744.7|6746.5|6743.7|7
1620050990000|2021-05-03 14:09:50|6746.5|6743.7|6742.4|6739.6|6746.5|6743.7|6742|6739.2|35
1620051000000|2021-05-03 14:10:00|6742.5|6739.7|6744.4|6741.6|6745.8|6743|6742|6739.2|76
1620051010000|2021-05-03 14:10:10|6744|6741.2|6745|6742.2|6745.4|6742.6|6743.9|6741.1|38
1620051020000|2021-05-03 14:10:20|6745.4|6742.6|6742.8|6740|6745.4|6742.6|6741.9|6739.1|14
1620051030000|2021-05-03 14:10:30|6742.9|6740.1|6740.4|6737.6|6742.9|6740.1|6740.4|6737.6|23
1620051040000|2021-05-03 14:10:40|6741|6738.2|6741.9|6739.1|6742.4|6739.6|6741|6738.2|12
1620051050000|2021-05-03 14:10:50|6741.8|6739|6742.9|6740.1|6743.4|6740.6|6740.9|6738.1|123
1620051060000|2021-05-03 14:11:00|6743.4|6740.6|6742.4|6739.6|6744.4|6741.6|6742.4|6739.6|113
1620051070000|2021-05-03 14:11:10|6742|6739.2|6742.4|6739.6|6743.4|6740.6|6741.4|6738.6|186
1620051080000|2021-05-03 14:11:20|6742.2|6739.4|6736.4|6733.6|6742.2|6739.4|6735|6732.2|174
1620051090000|2021-05-03 14:11:30|6736.8|6734|6736|6733.2|6738|6735.2|6735|6732.2|14
1620051100000|2021-05-03 14:11:40|6736.4|6733.6|6735.4|6732.6|6736.5|6733.7|6734.4|6731.6|83
1620051110000|2021-05-03 14:11:50|6735.1|6732.3|6730|6727.2|6735.4|6732.6|6729.5|6726.7|122
1620051120000|2021-05-03 14:12:00|6729.5|6726.7|6730.4|6727.6|6730.4|6727.6|6729.5|6726.7|4
1620051130000|2021-05-03 14:12:10|6729.5|6726.7|6731.4|6728.6|6732.2|6729.4|6729.5|6726.7|27
1620051140000|2021-05-03 14:12:20|6731.9|6729.1|6733|6730.2|6733.4|6730.6|6731.9|6729.1|53
1620051150000|2021-05-03 14:12:30|6733.4|6730.6|6733|6730.2|6733.4|6730.6|6733|6730.2|1
1620051160000|2021-05-03 14:12:40|6732.5|6729.7|6734.9|6732.1|6734.9|6732.1|6731.4|6728.6|52
1620051170000|2021-05-03 14:12:50|6734.4|6731.6|6734.4|6731.6|6734.4|6731.6|6733.4|6730.6|32
1620051180000|2021-05-03 14:13:00|6734.5|6731.7|6734.4|6731.6|6735.4|6732.6|6734.4|6731.6|19
1620051190000|2021-05-03 14:13:10|6734.9|6732.1|6737.4|6734.6|6737.4|6734.6|6734.9|6732.1|131
1620051200000|2021-05-03 14:13:20|6737.8|6735|6738.4|6735.6|6738.7|6735.9|6737.4|6734.6|42
1620051210000|2021-05-03 14:13:30|6738.9|6736.1|6738.4|6735.6|6738.9|6736.1|6738.4|6735.6|3
1620051220000|2021-05-03 14:13:40|6738.3|6735.5|6740.9|6738.1|6740.9|6738.1|6738.3|6735.5|50
1620051230000|2021-05-03 14:13:50|6741.4|6738.6|6746.4|6743.6|6746.4|6743.6|6741.4|6738.6|59
1620051240000|2021-05-03 14:14:00|6746.9|6744.1|6747.5|6744.7|6749.2|6746.4|6746.4|6743.6|112
1620051250000|2021-05-03 14:14:10|6747.9|6745.1|6747.9|6745.1|6748.4|6745.6|6747.4|6744.6|33
1620051260000|2021-05-03 14:14:20|6748.4|6745.6|6746.9|6744.1|6749.3|6746.5|6745.4|6742.6|102
1620051270000|2021-05-03 14:14:30|6747|6744.2|6745|6742.2|6747|6744.2|6744.5|6741.7|11
1620051280000|2021-05-03 14:14:40|6744.5|6741.7|6746|6743.2|6746.9|6744.1|6744.5|6741.7|18
1620051290000|2021-05-03 14:14:50|6746.4|6743.6|6747|6744.2|6747.4|6744.6|6745.5|6742.7|20
1620051300000|2021-05-03 14:15:00|6746.9|6744.1|6751|6748.2|6752.4|6749.6|6746.9|6744.1|496
1620051310000|2021-05-03 14:15:10|6751.4|6748.6|6749.9|6747.1|6752.5|6749.7|6749.4|6746.6|47
1620051320000|2021-05-03 14:15:20|6750.3|6747.5|6753.3|6750.5|6754.5|6751.7|6750.3|6747.5|272
1620051330000|2021-05-03 14:15:30|6753.4|6750.6|6754.2|6751.4|6754.3|6751.5|6752.9|6750.1|32
1620051340000|2021-05-03 14:15:40|6754|6751.2|6753.8|6751|6754.4|6751.6|6753|6750.2|28
1620051350000|2021-05-03 14:15:50|6753.4|6750.6|6754.4|6751.6|6754.4|6751.6|6753.4|6750.6|51
1620051360000|2021-05-03 14:16:00|6754.3|6751.5|6752.4|6749.6|6754.4|6751.6|6752.4|6749.6|42
1620051370000|2021-05-03 14:16:10|6753.3|6750.5|6753.3|6750.5|6754.3|6751.5|6752.4|6749.6|15
1620051380000|2021-05-03 14:16:20|6753.4|6750.6|6753.4|6750.6|6753.4|6750.6|6751.8|6749|43
1620051390000|2021-05-03 14:16:30|6753.5|6750.7|6752.3|6749.5|6754.4|6751.6|6752.3|6749.5|18
1620051400000|2021-05-03 14:16:40|6752.8|6750|6754.4|6751.6|6754.4|6751.6|6752.4|6749.6|44
1620051410000|2021-05-03 14:16:50|6755.2|6752.4|6754.4|6751.6|6756.3|6753.5|6754.4|6751.6|111
1620051420000|2021-05-03 14:17:00|6754.8|6752|6752.8|6750|6755.3|6752.5|6752.4|6749.6|36
1620051430000|2021-05-03 14:17:10|6752.4|6749.6|6753.4|6750.6|6753.4|6750.6|6752.4|6749.6|25
1620051440000|2021-05-03 14:17:20|6753.3|6750.5|6749.9|6747.1|6753.3|6750.5|6749.5|6746.7|33
1620051450000|2021-05-03 14:17:30|6749.8|6747|6747.9|6745.1|6750.3|6747.5|6747.9|6745.1|35
1620051460000|2021-05-03 14:17:40|6748.4|6745.6|6750.8|6748|6750.8|6748|6747.9|6745.1|74
1620051470000|2021-05-03 14:17:50|6750|6747.2|6750.3|6747.5|6752.4|6749.6|6749.4|6746.6|46
1620051480000|2021-05-03 14:18:00|6749.8|6747|6748.8|6746|6750.4|6747.6|6748.4|6745.6|24
1620051490000|2021-05-03 14:18:10|6748.4|6745.6|6747.4|6744.6|6748.4|6745.6|6747.3|6744.5|25
1620051500000|2021-05-03 14:18:20|6747.8|6745|6747.9|6745.1|6749.3|6746.5|6747.4|6744.6|6
1620051510000|2021-05-03 14:18:30|6747.8|6745|6753.4|6750.6|6754.4|6751.6|6747.8|6745|498
1620051520000|2021-05-03 14:18:40|6752.5|6749.7|6751.4|6748.6|6752.5|6749.7|6750.5|6747.7|24
1620051530000|2021-05-03 14:18:50|6750.4|6747.6|6751.4|6748.6|6751.8|6749|6750.4|6747.6|15
1620051540000|2021-05-03 14:19:00|6751.3|6748.5|6745.4|6742.6|6751.3|6748.5|6744.5|6741.7|67
1620051550000|2021-05-03 14:19:10|6745.5|6742.7|6746.5|6743.7|6746.9|6744.1|6745.4|6742.6|23
1620051560000|2021-05-03 14:19:20|6746.9|6744.1|6748.5|6745.7|6749.4|6746.6|6746.9|6744.1|23
1620051570000|2021-05-03 14:19:30|6748.4|6745.6|6747.4|6744.6|6749.4|6746.6|6747.4|6744.6|21
1620051580000|2021-05-03 14:19:40|6748|6745.2|6747.4|6744.6|6748.4|6745.6|6746.4|6743.6|17
1620051590000|2021-05-03 14:19:50|6747.8|6745|6747.5|6744.7|6748.9|6746.1|6747.4|6744.6|21
1620051600000|2021-05-03 14:20:00|6747.4|6744.6|6747.4|6744.6|6748.9|6746.1|6746.4|6743.6|19
1620051610000|2021-05-03 14:20:10|6746.9|6744.1|6746.9|6744.1|6748.8|6746|6746.4|6743.6|66
1620051620000|2021-05-03 14:20:20|6747.4|6744.6|6748.4|6745.6|6748.9|6746.1|6746.9|6744.1|38
1620051630000|2021-05-03 14:20:30|6749.4|6746.6|6750.4|6747.6|6750.4|6747.6|6749.4|6746.6|12
1620051640000|2021-05-03 14:20:40|6749.9|6747.1|6749.8|6747|6750.4|6747.6|6749.3|6746.5|41
1620051650000|2021-05-03 14:20:50|6749.4|6746.6|6749.5|6746.7|6749.9|6747.1|6749.4|6746.6|11
1620051660000|2021-05-03 14:21:00|6749.4|6746.6|6749.4|6746.6|6749.9|6747.1|6749.3|6746.5|46
1620051670000|2021-05-03 14:21:10|6749.3|6746.5|6750.4|6747.6|6750.8|6748|6748.4|6745.6|107
1620051680000|2021-05-03 14:21:20|6750.2|6747.4|6749.4|6746.6|6750.4|6747.6|6749.4|6746.6|15
1620051690000|2021-05-03 14:21:30|6748.8|6746|6749.9|6747.1|6750.3|6747.5|6748.4|6745.6|23
1620051700000|2021-05-03 14:21:40|6749.8|6747|6747.4|6744.6|6749.8|6747|6746.4|6743.6|73
1620051710000|2021-05-03 14:21:50|6746.9|6744.1|6749.4|6746.6|6749.4|6746.6|6746.4|6743.6|34
1620051720000|2021-05-03 14:22:00|6749.3|6746.5|6753.4|6750.6|6753.4|6750.6|6749.3|6746.5|80
1620051730000|2021-05-03 14:22:10|6752.4|6749.6|6752.4|6749.6|6752.9|6750.1|6752.4|6749.6|12
1620051740000|2021-05-03 14:22:20|6752.9|6750.1|6751.4|6748.6|6752.9|6750.1|6751.4|6748.6|18
1620051750000|2021-05-03 14:22:30|6751.9|6749.1|6752.9|6750.1|6753.4|6750.6|6751.9|6749.1|36
1620051760000|2021-05-03 14:22:40|6753.3|6750.5|6752.4|6749.6|6755.3|6752.5|6752.4|6749.6|102
1620051770000|2021-05-03 14:22:50|6751.9|6749.1|6749.4|6746.6|6752.3|6749.5|6748.9|6746.1|35
1620051780000|2021-05-03 14:23:00|6750.4|6747.6|6747.4|6744.6|6750.4|6747.6|6746.4|6743.6|78
1620051790000|2021-05-03 14:23:10|6748.4|6745.6|6747.3|6744.5|6748.4|6745.6|6746.9|6744.1|11
1620051800000|2021-05-03 14:23:20|6747.4|6744.6|6743.4|6740.6|6747.4|6744.6|6743.4|6740.6|88
1620051810000|2021-05-03 14:23:30|6744.4|6741.6|6744.4|6741.6|6744.4|6741.6|6743.9|6741.1|18
1620051820000|2021-05-03 14:23:40|6745.3|6742.5|6744.4|6741.6|6745.4|6742.6|6744.4|6741.6|18
1620051830000|2021-05-03 14:23:50|6744.9|6742.1|6741.9|6739.1|6744.9|6742.1|6741.9|6739.1|21
1620051840000|2021-05-03 14:24:00|6742.4|6739.6|6743.9|6741.1|6744.4|6741.6|6741.4|6738.6|24
1620051850000|2021-05-03 14:24:10|6742.4|6739.6|6741.4|6738.6|6742.4|6739.6|6739.5|6736.7|205
1620051860000|2021-05-03 14:24:20|6741.9|6739.1|6740.4|6737.6|6741.9|6739.1|6740.4|6737.6|10
1620051870000|2021-05-03 14:24:30|6741.3|6738.5|6738.4|6735.6|6741.3|6738.5|6736.9|6734.1|84
1620051880000|2021-05-03 14:24:40|6739.4|6736.6|6740.4|6737.6|6742.4|6739.6|6739.4|6736.6|17
1620051890000|2021-05-03 14:24:50|6739.9|6737.1|6738.9|6736.1|6739.9|6737.1|6738.9|6736.1|9
1620051900000|2021-05-03 14:25:00|6738.5|6735.7|6739.4|6736.6|6739.4|6736.6|6736.4|6733.6|40
1620051910000|2021-05-03 14:25:10|6740.2|6737.4|6735.4|6732.6|6740.4|6737.6|6734.4|6731.6|182
1620051920000|2021-05-03 14:25:20|6734.9|6732.1|6734.4|6731.6|6734.9|6732.1|6731.9|6729.1|45
1620051930000|2021-05-03 14:25:30|6733.9|6731.1|6735.9|6733.1|6735.9|6733.1|6733.4|6730.6|15
1620051940000|2021-05-03 14:25:40|6735.4|6732.6|6736.4|6733.6|6736.4|6733.6|6735.4|6732.6|31
1620051950000|2021-05-03 14:25:50|6737.9|6735.1|6737.4|6734.6|6737.9|6735.1|6736.4|6733.6|35
1620051960000|2021-05-03 14:26:00|6737.5|6734.7|6738.4|6735.6|6740.4|6737.6|6737.5|6734.7|66
1620051970000|2021-05-03 14:26:10|6738.9|6736.1|6737.4|6734.6|6739.4|6736.6|6737.4|6734.6|43
1620051980000|2021-05-03 14:26:20|6736.5|6733.7|6737.4|6734.6|6737.9|6735.1|6735.4|6732.6|21
1620051990000|2021-05-03 14:26:30|6737.5|6734.7|6736.9|6734.1|6738.4|6735.6|6734.4|6731.6|88
1620052000000|2021-05-03 14:26:40|6736.5|6733.7|6734.9|6732.1|6736.5|6733.7|6734.9|6732.1|25
1620052010000|2021-05-03 14:26:50|6735.4|6732.6|6735.9|6733.1|6736.4|6733.6|6734.9|6732.1|5
1620052020000|2021-05-03 14:27:00|6735.4|6732.6|6737.2|6734.4|6737.3|6734.5|6735.4|6732.6|9
1620052030000|2021-05-03 14:27:10|6737.4|6734.6|6738.9|6736.1|6739.4|6736.6|6737.4|6734.6|22
1620052040000|2021-05-03 14:27:20|6738.4|6735.6|6740.8|6738|6741.4|6738.6|6738.4|6735.6|28
1620052050000|2021-05-03 14:27:30|6740.9|6738.1|6740.9|6738.1|6742.3|6739.5|6740.9|6738.1|9
1620052060000|2021-05-03 14:27:40|6741.4|6738.6|6738.9|6736.1|6741.4|6738.6|6738.4|6735.6|64
1620052070000|2021-05-03 14:27:50|6738.8|6736|6733.8|6731|6738.8|6736|6733.4|6730.6|41
1620052080000|2021-05-03 14:28:00|6733.9|6731.1|6733.8|6731|6734.8|6732|6733.4|6730.6|16
1620052090000|2021-05-03 14:28:10|6733.4|6730.6|6735.4|6732.6|6735.9|6733.1|6733.4|6730.6|29
1620052100000|2021-05-03 14:28:20|6734.9|6732.1|6734.8|6732|6736.4|6733.6|6734.4|6731.6|27
1620052110000|2021-05-03 14:28:30|6734.9|6732.1|6735.4|6732.6|6735.9|6733.1|6734.4|6731.6|36
1620052120000|2021-05-03 14:28:40|6734.4|6731.6|6731.4|6728.6|6734.8|6732|6731.3|6728.5|58
1620052130000|2021-05-03 14:28:50|6731.9|6729.1|6730.9|6728.1|6732.4|6729.6|6730.9|6728.1|38
1620052140000|2021-05-03 14:29:00|6731.4|6728.6|6732.9|6730.1|6733.9|6731.1|6731.4|6728.6|22
1620052150000|2021-05-03 14:29:10|6732.4|6729.6|6735.4|6732.6|6735.4|6732.6|6732.4|6729.6|24
1620052160000|2021-05-03 14:29:20|6734.9|6732.1|6734.4|6731.6|6735.4|6732.6|6733.4|6730.6|37
1620052170000|2021-05-03 14:29:30|6734.3|6731.5|6734.4|6731.6|6734.4|6731.6|6732.9|6730.1|19
1620052180000|2021-05-03 14:29:40|6733.9|6731.1|6733.8|6731|6734.4|6731.6|6733.4|6730.6|13
1620052190000|2021-05-03 14:29:50|6733.9|6731.1|6733.9|6731.1|6735.4|6732.6|6733.9|6731.1|50
1620052200000|2021-05-03 14:30:00|6734.3|6731.5|6735.4|6732.6|6736.4|6733.6|6734.3|6731.5|60
1620052210000|2021-05-03 14:30:10|6736.4|6733.6|6734.9|6732.1|6736.4|6733.6|6734.9|6732.1|7
1620052220000|2021-05-03 14:30:20|6735.4|6732.6|6737.9|6735.1|6737.9|6735.1|6734.9|6732.1|20
1620052230000|2021-05-03 14:30:30|6738.4|6735.6|6738.3|6735.5|6738.9|6736.1|6737.4|6734.6|39
1620052240000|2021-05-03 14:30:40|6737.9|6735.1|6739.4|6736.6|6739.4|6736.6|6737.8|6735|21
1620052250000|2021-05-03 14:30:50|6740.3|6737.5|6741.4|6738.6|6741.4|6738.6|6739.9|6737.1|7
1620052260000|2021-05-03 14:31:00|6741.9|6739.1|6744.9|6742.1|6745.3|6742.5|6741.9|6739.1|243
1620052270000|2021-05-03 14:31:10|6745.3|6742.5|6745.9|6743.1|6746.4|6743.6|6744.4|6741.6|12
1620052280000|2021-05-03 14:31:20|6746.2|6743.4|6744.4|6741.6|6746.3|6743.5|6744.4|6741.6|48
1620052290000|2021-05-03 14:31:30|6745.3|6742.5|6744.8|6742|6746.3|6743.5|6743.9|6741.1|76
1620052300000|2021-05-03 14:31:40|6745.2|6742.4|6746.3|6743.5|6746.4|6743.6|6744.4|6741.6|60
1620052310000|2021-05-03 14:31:50|6745.8|6743|6745.3|6742.5|6746.4|6743.6|6744.4|6741.6|21
1620052320000|2021-05-03 14:32:00|6744.9|6742.1|6744.4|6741.6|6745.3|6742.5|6743.4|6740.6|12
1620052330000|2021-05-03 14:32:10|6744.3|6741.5|6745.2|6742.4|6745.2|6742.4|6743.8|6741|19
1620052340000|2021-05-03 14:32:20|6746.3|6743.5|6747.4|6744.6|6747.8|6745|6745.9|6743.1|14
1620052350000|2021-05-03 14:32:30|6747.2|6744.4|6745.8|6743|6747.4|6744.6|6745.4|6742.6|25
1620052360000|2021-05-03 14:32:40|6745.4|6742.6|6744.9|6742.1|6745.8|6743|6744.4|6741.6|27
1620052370000|2021-05-03 14:32:50|6745.3|6742.5|6745.4|6742.6|6745.8|6743|6744.4|6741.6|12
1620052380000|2021-05-03 14:33:00|6745.3|6742.5|6745.4|6742.6|6746.3|6743.5|6745.3|6742.5|10
1620052390000|2021-05-03 14:33:10|6745.2|6742.4|6745.3|6742.5|6746.4|6743.6|6744.4|6741.6|19
1620052400000|2021-05-03 14:33:20|6744.4|6741.6|6746.3|6743.5|6746.3|6743.5|6744.4|6741.6|9
1620052410000|2021-05-03 14:33:30|6745.9|6743.1|6746.3|6743.5|6746.4|6743.6|6745.4|6742.6|9
1620052420000|2021-05-03 14:33:40|6745.9|6743.1|6748.3|6745.5|6748.3|6745.5|6745.9|6743.1|4
1620052430000|2021-05-03 14:33:50|6748.4|6745.6|6747.8|6745|6748.9|6746.1|6747.4|6744.6|16
1620052440000|2021-05-03 14:34:00|6747.4|6744.6|6748.4|6745.6|6748.9|6746.1|6746.4|6743.6|45
1620052450000|2021-05-03 14:34:10|6748.8|6746|6748.4|6745.6|6749.3|6746.5|6748.4|6745.6|3
1620052460000|2021-05-03 14:34:20|6748.8|6746|6751.3|6748.5|6751.4|6748.6|6748.4|6745.6|22
1620052470000|2021-05-03 14:34:30|6750.8|6748|6750.9|6748.1|6751.3|6748.5|6750.4|6747.6|15
1620052480000|2021-05-03 14:34:40|6751.3|6748.5|6750.5|6747.7|6751.4|6748.6|6750.4|6747.6|13
1620052490000|2021-05-03 14:34:50|6751.4|6748.6|6750.4|6747.6|6751.4|6748.6|6750.4|6747.6|16
1620052500000|2021-05-03 14:35:00|6750.3|6747.5|6751.4|6748.6|6752.4|6749.6|6750.3|6747.5|67
1620052510000|2021-05-03 14:35:10|6752.3|6749.5|6751.8|6749|6752.4|6749.6|6750.3|6747.5|118
1620052520000|2021-05-03 14:35:20|6752.3|6749.5|6749.8|6747|6752.3|6749.5|6749.3|6746.5|31
1620052530000|2021-05-03 14:35:30|6749.3|6746.5|6751.8|6749|6751.8|6749|6749.3|6746.5|11
1620052540000|2021-05-03 14:35:40|6751.3|6748.5|6751.8|6749|6752.3|6749.5|6751.3|6748.5|51
1620052550000|2021-05-03 14:35:50|6751.3|6748.5|6750.3|6747.5|6751.8|6749|6749.8|6747|7
1620052560000|2021-05-03 14:36:00|6750.8|6748|6751.3|6748.5|6751.8|6749|6750.3|6747.5|26
1620052570000|2021-05-03 14:36:10|6750.8|6748|6751.3|6748.5|6751.3|6748.5|6750.4|6747.6|9
1620052580000|2021-05-03 14:36:20|6751.8|6749|6752.3|6749.5|6752.3|6749.5|6751.8|6749|0
1620052590000|2021-05-03 14:36:30|6751.5|6748.7|6749.3|6746.5|6751.9|6749.1|6749.3|6746.5|20
1620052600000|2021-05-03 14:36:40|6748.8|6746|6750.3|6747.5|6750.3|6747.5|6748.8|6746|5
1620052610000|2021-05-03 14:36:50|6749.9|6747.1|6751.3|6748.5|6751.3|6748.5|6749.9|6747.1|7
1620052620000|2021-05-03 14:37:00|6750.8|6748|6750.8|6748|6751.3|6748.5|6749.4|6746.6|40
1620052630000|2021-05-03 14:37:10|6751.3|6748.5|6750.4|6747.6|6752.3|6749.5|6750.4|6747.6|74
1620052640000|2021-05-03 14:37:20|6750.3|6747.5|6751.3|6748.5|6751.3|6748.5|6750.3|6747.5|13
1620052650000|2021-05-03 14:37:30|6750.8|6748|6760.3|6757.5|6761.3|6758.5|6750.8|6748|369
1620052660000|2021-05-03 14:37:40|6761.3|6758.5|6758.3|6755.5|6761.3|6758.5|6755.1|6752.3|562
1620052670000|2021-05-03 14:37:50|6759.1|6756.3|6758.3|6755.5|6759.3|6756.5|6757.3|6754.5|78
1620052680000|2021-05-03 14:38:00|6758.8|6756|6757.8|6755|6758.8|6756|6757.8|6755|41
1620052690000|2021-05-03 14:38:10|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6756.3|6753.5|20
1620052700000|2021-05-03 14:38:20|6757.3|6754.5|6756.3|6753.5|6757.8|6755|6756.3|6753.5|27
1620052710000|2021-05-03 14:38:30|6756.8|6754|6757.8|6755|6758.3|6755.5|6756.3|6753.5|13
1620052720000|2021-05-03 14:38:40|6757.3|6754.5|6757.3|6754.5|6758.3|6755.5|6757.3|6754.5|7
1620052730000|2021-05-03 14:38:50|6758.3|6755.5|6756.3|6753.5|6758.3|6755.5|6755.8|6753|35
1620052740000|2021-05-03 14:39:00|6755.8|6753|6757.3|6754.5|6757.3|6754.5|6755.3|6752.5|9
1620052750000|2021-05-03 14:39:10|6757.8|6755|6756.3|6753.5|6757.8|6755|6755.8|6753|7
1620052760000|2021-05-03 14:39:20|6756.8|6754|6756.3|6753.5|6757.3|6754.5|6756.3|6753.5|4
1620052770000|2021-05-03 14:39:30|6755.8|6753|6755.8|6753|6755.8|6753|6755.8|6753|4
1620052780000|2021-05-03 14:39:40|6755.3|6752.5|6757.2|6754.4|6757.3|6754.5|6755.3|6752.5|49
1620052790000|2021-05-03 14:39:50|6757.3|6754.5|6758.8|6756|6758.8|6756|6757.3|6754.5|16
1620052800000|2021-05-03 14:40:00|6758.3|6755.5|6762.3|6759.5|6762.3|6759.5|6758.3|6755.5|59
1620052810000|2021-05-03 14:40:10|6762.2|6759.4|6762.3|6759.5|6763.3|6760.5|6760.8|6758|31
1620052820000|2021-05-03 14:40:20|6762.8|6760|6762.3|6759.5|6763.3|6760.5|6761.3|6758.5|30
1620052830000|2021-05-03 14:40:30|6763.3|6760.5|6764.3|6761.5|6765.2|6762.4|6763.3|6760.5|106
1620052840000|2021-05-03 14:40:40|6765.3|6762.5|6762.3|6759.5|6765.3|6762.5|6761.8|6759|35
1620052850000|2021-05-03 14:40:50|6761.3|6758.5|6764.3|6761.5|6764.3|6761.5|6761.3|6758.5|5
1620052860000|2021-05-03 14:41:00|6764.8|6762|6764.8|6762|6765.8|6763|6764.8|6762|17
1620052870000|2021-05-03 14:41:10|6765.3|6762.5|6764.3|6761.5|6765.3|6762.5|6764.3|6761.5|13
1620052880000|2021-05-03 14:41:20|6764.8|6762|6764.3|6761.5|6764.8|6762|6764.3|6761.5|2
1620052890000|2021-05-03 14:41:30|6763.8|6761|6763.3|6760.5|6764.3|6761.5|6763.3|6760.5|23
1620052900000|2021-05-03 14:41:40|6763.2|6760.4|6762.8|6760|6763.2|6760.4|6762.3|6759.5|8
1620052910000|2021-05-03 14:41:50|6762.3|6759.5|6763.3|6760.5|6763.3|6760.5|6760.3|6757.5|89
1620052920000|2021-05-03 14:42:00|6762.8|6760|6762.8|6760|6763.3|6760.5|6762.3|6759.5|18
1620052930000|2021-05-03 14:42:10|6762.3|6759.5|6761.8|6759|6762.8|6760|6760.4|6757.6|44
1620052940000|2021-05-03 14:42:20|6762.3|6759.5|6762.3|6759.5|6762.8|6760|6762.3|6759.5|25
1620052950000|2021-05-03 14:42:30|6762.8|6760|6758.8|6756|6762.8|6760|6758.4|6755.6|112
1620052960000|2021-05-03 14:42:40|6758.3|6755.5|6758.4|6755.6|6759.3|6756.5|6758.3|6755.5|107
1620052970000|2021-05-03 14:42:50|6758.9|6756.1|6758.4|6755.6|6760.8|6758|6758.4|6755.6|78
1620052980000|2021-05-03 14:43:00|6758.8|6756|6759.8|6757|6760.3|6757.5|6758.8|6756|17
1620052990000|2021-05-03 14:43:10|6760.3|6757.5|6761.3|6758.5|6762.3|6759.5|6759.9|6757.1|28
1620053000000|2021-05-03 14:43:20|6761.8|6759|6761.4|6758.6|6762.3|6759.5|6761.4|6758.6|11
1620053010000|2021-05-03 14:43:30|6761.3|6758.5|6762.4|6759.6|6763.3|6760.5|6761.3|6758.5|52
1620053020000|2021-05-03 14:43:40|6762.3|6759.5|6762.3|6759.5|6762.8|6760|6762.3|6759.5|1
1620053030000|2021-05-03 14:43:50|6761.8|6759|6762.3|6759.5|6762.4|6759.6|6761.4|6758.6|15
1620053040000|2021-05-03 14:44:00|6760.7|6757.9|6760.3|6757.5|6761.3|6758.5|6760.3|6757.5|30
1620053050000|2021-05-03 14:44:10|6760.8|6758|6760.2|6757.4|6761.3|6758.5|6759.3|6756.5|28
1620053060000|2021-05-03 14:44:20|6759.9|6757.1|6759.8|6757|6761.3|6758.5|6759.8|6757|48
1620053070000|2021-05-03 14:44:30|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|1
1620053080000|2021-05-03 14:44:40|6760.8|6758|6761.2|6758.4|6761.2|6758.4|6760.3|6757.5|2
1620053090000|2021-05-03 14:44:50|6761.3|6758.5|6760.3|6757.5|6761.3|6758.5|6759.3|6756.5|41
1620053100000|2021-05-03 14:45:00|6760.8|6758|6760.3|6757.5|6760.8|6758|6758.3|6755.5|43
1620053110000|2021-05-03 14:45:10|6761.3|6758.5|6760.3|6757.5|6761.3|6758.5|6759.8|6757|17
1620053120000|2021-05-03 14:45:20|6759.8|6757|6760.3|6757.5|6761.3|6758.5|6759.8|6757|9
1620053130000|2021-05-03 14:45:30|6760.8|6758|6763.3|6760.5|6763.3|6760.5|6760.8|6758|34
1620053140000|2021-05-03 14:45:40|6762.5|6759.7|6763.3|6760.5|6763.3|6760.5|6762.3|6759.5|19
1620053150000|2021-05-03 14:45:50|6763.4|6760.6|6762.9|6760.1|6763.4|6760.6|6762.4|6759.6|33
1620053160000|2021-05-03 14:46:00|6762.8|6760|6768.3|6765.5|6769.3|6766.5|6762.8|6760|166
1620053170000|2021-05-03 14:46:10|6768.8|6766|6769.3|6766.5|6769.3|6766.5|6768.3|6765.5|37
1620053180000|2021-05-03 14:46:20|6769.4|6766.6|6768.3|6765.5|6769.4|6766.6|6768.3|6765.5|53
1620053190000|2021-05-03 14:46:30|6767.3|6764.5|6769.3|6766.5|6769.3|6766.5|6767.3|6764.5|62
1620053200000|2021-05-03 14:46:40|||||||||25
1620053210000|2021-05-03 14:46:50|6768.8|6766|6767.4|6764.6|6768.8|6766|6766.8|6764|68
1620053220000|2021-05-03 14:47:00|6767.3|6764.5|6768.8|6766|6769.3|6766.5|6767.3|6764.5|33
1620053230000|2021-05-03 14:47:10|6768.3|6765.5|6768.3|6765.5|6768.8|6766|6767.3|6764.5|4
1620053240000|2021-05-03 14:47:20|6768.8|6766|6767.9|6765.1|6768.8|6766|6767.9|6765.1|3
1620053250000|2021-05-03 14:47:30|6767.8|6765|6768.3|6765.5|6768.3|6765.5|6767.3|6764.5|12
1620053260000|2021-05-03 14:47:40|6769.3|6766.5|6768.3|6765.5|6769.3|6766.5|6768.3|6765.5|50
1620053270000|2021-05-03 14:47:50|6768.8|6766|6769.3|6766.5|6769.3|6766.5|6768.8|6766|2
1620053280000|2021-05-03 14:48:00|6769.8|6767|6769.3|6766.5|6770.3|6767.5|6769.3|6766.5|18
1620053290000|2021-05-03 14:48:10|6768.8|6766|6769.3|6766.5|6769.3|6766.5|6768.4|6765.6|54
1620053300000|2021-05-03 14:48:20|6769.8|6767|6770.3|6767.5|6770.4|6767.6|6769.8|6767|10
1620053310000|2021-05-03 14:48:30|6770.8|6768|6769.8|6767|6772.3|6769.5|6769.8|6767|91
1620053320000|2021-05-03 14:48:40|6770.2|6767.4|6768.8|6766|6770.3|6767.5|6768.3|6765.5|24
1620053330000|2021-05-03 14:48:50|6768.3|6765.5|6766.8|6764|6768.8|6766|6766.3|6763.5|33
1620053340000|2021-05-03 14:49:00|6767.8|6765|6767.8|6765|6768.3|6765.5|6767.3|6764.5|4
1620053350000|2021-05-03 14:49:10|6768.3|6765.5|6769.3|6766.5|6769.3|6766.5|6767.3|6764.5|29
1620053360000|2021-05-03 14:49:20|6770.3|6767.5|6770.3|6767.5|6771.3|6768.5|6769.3|6766.5|17
1620053370000|2021-05-03 14:49:30|6769.8|6767|6769.3|6766.5|6770.3|6767.5|6769.3|6766.5|11
1620053380000|2021-05-03 14:49:40|6768.3|6765.5|6768.2|6765.4|6768.3|6765.5|6767.4|6764.6|9
1620053390000|2021-05-03 14:49:50|6767.7|6764.9|6768.2|6765.4|6768.2|6765.4|6767.7|6764.9|21
1620053400000|2021-05-03 14:50:00|6767.7|6764.9|6768.2|6765.4|6768.2|6765.4|6766.3|6763.5|34
1620053410000|2021-05-03 14:50:10|6769.2|6766.4|6768.7|6765.9|6769.2|6766.4|6768.3|6765.5|20
1620053420000|2021-05-03 14:50:20|6769.2|6766.4|6768.8|6766|6770.2|6767.4|6768.7|6765.9|27
1620053430000|2021-05-03 14:50:30|6768.7|6765.9|6769.3|6766.5|6769.7|6766.9|6768.3|6765.5|15
1620053440000|2021-05-03 14:50:40|6769.7|6766.9|6769.3|6766.5|6769.7|6766.9|6768.2|6765.4|34
1620053450000|2021-05-03 14:50:50|6769.2|6766.4|6768.3|6765.5|6770.2|6767.4|6768.3|6765.5|32
1620053460000|2021-05-03 14:51:00|6768.7|6765.9|6766.3|6763.5|6768.7|6765.9|6766.3|6763.5|17
1620053470000|2021-05-03 14:51:10|6765.8|6763|6766.7|6763.9|6766.7|6763.9|6765.8|6763|7
1620053480000|2021-05-03 14:51:20|6767.2|6764.4|6766.8|6764|6768.2|6765.4|6766.8|6764|19
1620053490000|2021-05-03 14:51:30|6766.4|6763.6|6767.2|6764.4|6767.2|6764.4|6766.4|6763.6|11
1620053500000|2021-05-03 14:51:40|6768.2|6765.4|6765.7|6762.9|6768.2|6765.4|6765.3|6762.5|132
1620053510000|2021-05-03 14:51:50|6766.2|6763.4|6763.8|6761|6767.2|6764.4|6763.8|6761|27
1620053520000|2021-05-03 14:52:00|6764.3|6761.5|6762.9|6760.1|6764.8|6762|6762.3|6759.5|36
1620053530000|2021-05-03 14:52:10|6763.3|6760.5|6762.3|6759.5|6764.3|6761.5|6762.3|6759.5|18
1620053540000|2021-05-03 14:52:20|6762.7|6759.9|6759.8|6757|6762.8|6760|6757.3|6754.5|87
1620053550000|2021-05-03 14:52:30|6760.2|6757.4|6759.3|6756.5|6760.3|6757.5|6758.3|6755.5|23
1620053560000|2021-05-03 14:52:40|6758.4|6755.6|6759.3|6756.5|6759.3|6756.5|6757.4|6754.6|83
1620053570000|2021-05-03 14:52:50|6759.5|6756.7|6759.8|6757|6760.8|6758|6759.4|6756.6|19
1620053580000|2021-05-03 14:53:00|6760.2|6757.4|6763.3|6760.5|6763.8|6761|6760.2|6757.4|13
1620053590000|2021-05-03 14:53:10|6763.7|6760.9|6762.3|6759.5|6763.8|6761|6762.3|6759.5|23
1620053600000|2021-05-03 14:53:20|6762.2|6759.4|6761.9|6759.1|6762.3|6759.5|6761.4|6758.6|7
1620053610000|2021-05-03 14:53:30|6762.3|6759.5|6762.8|6760|6763.3|6760.5|6762.3|6759.5|31
1620053620000|2021-05-03 14:53:40|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|6761.4|6758.6|21
1620053630000|2021-05-03 14:53:50|6762.9|6760.1|6763.3|6760.5|6763.3|6760.5|6762.4|6759.6|9
1620053640000|2021-05-03 14:54:00|6763.5|6760.7|6764.3|6761.5|6766.2|6763.4|6763.4|6760.6|96
1620053650000|2021-05-03 14:54:10|6764.7|6761.9|6764.3|6761.5|6765.3|6762.5|6763.4|6760.6|40
1620053660000|2021-05-03 14:54:20|6764.8|6762|6764.7|6761.9|6764.9|6762.1|6764.3|6761.5|9
1620053670000|2021-05-03 14:54:30|6764.8|6762|6764.8|6762|6765.3|6762.5|6764.3|6761.5|9
1620053680000|2021-05-03 14:54:40|6765.3|6762.5|6764.8|6762|6765.3|6762.5|6764.8|6762|3
1620053690000|2021-05-03 14:54:50|6765.7|6762.9|6767.2|6764.4|6767.2|6764.4|6765.7|6762.9|12
1620053700000|2021-05-03 14:55:00|6767.7|6764.9|6769.8|6767|6770.2|6767.4|6767.7|6764.9|42
1620053710000|2021-05-03 14:55:10|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6768.3|6765.5|19
1620053720000|2021-05-03 14:55:20|6769.8|6767|6769.3|6766.5|6770.2|6767.4|6769.3|6766.5|8
1620053730000|2021-05-03 14:55:30|6769.8|6767|6772.4|6769.6|6773|6770.2|6769.8|6767|95
1620053740000|2021-05-03 14:55:40|6772.3|6769.5|6773.2|6770.4|6773.2|6770.4|6771.8|6769|16
1620053750000|2021-05-03 14:55:50|6772.2|6769.4|6772.7|6769.9|6773.2|6770.4|6772.2|6769.4|11
1620053760000|2021-05-03 14:56:00|6773.2|6770.4|6774.7|6771.9|6776.1|6773.3|6773.2|6770.4|145
1620053770000|2021-05-03 14:56:10|6774.3|6771.5|6773.3|6770.5|6774.3|6771.5|6772.7|6769.9|20
1620053780000|2021-05-03 14:56:20|6774.2|6771.4|6770.7|6767.9|6774.2|6771.4|6770.2|6767.4|68
1620053790000|2021-05-03 14:56:30|6770.3|6767.5|6769.3|6766.5|6770.3|6767.5|6769.3|6766.5|9
1620053800000|2021-05-03 14:56:40|6768.7|6765.9|6766.4|6763.6|6770.2|6767.4|6766.4|6763.6|23
1620053810000|2021-05-03 14:56:50|6765.8|6763|6765.3|6762.5|6766.3|6763.5|6765.3|6762.5|35
1620053820000|2021-05-03 14:57:00|6764.8|6762|6769.3|6766.5|6769.7|6766.9|6764.8|6762|8
1620053830000|2021-05-03 14:57:10|6769.7|6766.9|6767.3|6764.5|6769.7|6766.9|6767.3|6764.5|9
1620053840000|2021-05-03 14:57:20|6767.2|6764.4|6766.3|6763.5|6767.2|6764.4|6765.8|6763|9
1620053850000|2021-05-03 14:57:30|6766.7|6763.9|6767.8|6765|6767.8|6765|6766.3|6763.5|24
1620053860000|2021-05-03 14:57:40|6767.3|6764.5|6768.3|6765.5|6768.3|6765.5|6767.3|6764.5|4
1620053870000|2021-05-03 14:57:50|6769.1|6766.3|6770.7|6767.9|6770.7|6767.9|6769.1|6766.3|13
1620053880000|2021-05-03 14:58:00|6770.8|6768|6772.2|6769.4|6772.7|6769.9|6770.8|6768|23
1620053890000|2021-05-03 14:58:10|6771.3|6768.5|6771.3|6768.5|6772.3|6769.5|6771.3|6768.5|7
1620053900000|2021-05-03 14:58:20|6771.8|6769|6773.2|6770.4|6773.2|6770.4|6771.8|6769|47
1620053910000|2021-05-03 14:58:30|6773.7|6770.9|6774.7|6771.9|6774.7|6771.9|6773.3|6770.5|9
1620053920000|2021-05-03 14:58:40|6774.3|6771.5|6772.4|6769.6|6774.8|6772|6772.4|6769.6|12
1620053930000|2021-05-03 14:58:50|6771.4|6768.6|6771.4|6768.6|6772.3|6769.5|6771.3|6768.5|12
1620053940000|2021-05-03 14:59:00|6771.2|6768.4|6773.3|6770.5|6773.3|6770.5|6771.2|6768.4|8
1620053950000|2021-05-03 14:59:10|6772.8|6770|6771.3|6768.5|6772.8|6770|6771.3|6768.5|10
1620053960000|2021-05-03 14:59:20|6771.7|6768.9|6772.3|6769.5|6772.3|6769.5|6771.3|6768.5|11
1620053970000|2021-05-03 14:59:30|6772.2|6769.4|6773.3|6770.5|6773.3|6770.5|6771.3|6768.5|11
1620053980000|2021-05-03 14:59:40|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|7
1620053990000|2021-05-03 14:59:50|6771.4|6768.6|6771.3|6768.5|6771.8|6769|6771.3|6768.5|5
1620054000000|2021-05-03 15:00:00|6770.4|6767.6|6769.4|6766.6|6770.4|6767.6|6767.4|6764.6|45
1620054010000|2021-05-03 15:00:10|6768.9|6766.1|6772.3|6769.5|6772.3|6769.5|6768.9|6766.1|16
1620054020000|2021-05-03 15:00:20|6771.4|6768.6|6771.8|6769|6771.8|6769|6771.4|6768.6|11
1620054030000|2021-05-03 15:00:30|6772.3|6769.5|6772.8|6770|6772.8|6770|6771.8|6769|10
1620054040000|2021-05-03 15:00:40|6772.4|6769.6|6770.8|6768|6772.8|6770|6770.8|6768|15
1620054050000|2021-05-03 15:00:50|6771.3|6768.5|6769.9|6767.1|6771.3|6768.5|6769.3|6766.5|18
1620054060000|2021-05-03 15:01:00|6769.8|6767|6770.8|6768|6770.8|6768|6768.3|6765.5|17
1620054070000|2021-05-03 15:01:10|6771.3|6768.5|6771.9|6769.1|6772.7|6769.9|6771.3|6768.5|8
1620054080000|2021-05-03 15:01:20|6772.3|6769.5|6770.9|6768.1|6773.2|6770.4|6770.9|6768.1|10
1620054090000|2021-05-03 15:01:30|6770.8|6768|6770.8|6768|6771.8|6769|6770.8|6768|11
1620054100000|2021-05-03 15:01:40|6771.7|6768.9|6771.8|6769|6772.3|6769.5|6771.4|6768.6|3
1620054110000|2021-05-03 15:01:50|6772.2|6769.4|6772.4|6769.6|6773.2|6770.4|6772.2|6769.4|8
1620054120000|2021-05-03 15:02:00|6772.3|6769.5|6771.8|6769|6772.3|6769.5|6771.4|6768.6|12
1620054130000|2021-05-03 15:02:10|6772.3|6769.5|6772.3|6769.5|6772.9|6770.1|6772.3|6769.5|6
1620054140000|2021-05-03 15:02:20|6772.7|6769.9|6775.3|6772.5|6775.7|6772.9|6772.7|6769.9|11
1620054150000|2021-05-03 15:02:30|6774.7|6771.9|6774.8|6772|6775.3|6772.5|6774.3|6771.5|6
1620054160000|2021-05-03 15:02:40|6774.4|6771.6|6774.8|6772|6774.8|6772|6774.4|6771.6|1
1620054170000|2021-05-03 15:02:50|6775.2|6772.4|6775.3|6772.5|6775.7|6772.9|6775.2|6772.4|6
1620054180000|2021-05-03 15:03:00|6774.9|6772.1|6772.4|6769.6|6775.3|6772.5|6772.4|6769.6|23
1620054190000|2021-05-03 15:03:10|6772.3|6769.5|6772.9|6770.1|6772.9|6770.1|6771.4|6768.6|14
1620054200000|2021-05-03 15:03:20|6773.3|6770.5|6772.9|6770.1|6773.3|6770.5|6772.3|6769.5|9
1620054210000|2021-05-03 15:03:30|6773.3|6770.5|6772.8|6770|6773.3|6770.5|6772.8|6770|5
1620054220000|2021-05-03 15:03:40|6772.5|6769.7|6772.3|6769.5|6772.5|6769.7|6771.8|6769|9
1620054230000|2021-05-03 15:03:50|6772.2|6769.4|6771.8|6769|6772.2|6769.4|6771.4|6768.6|9
1620054240000|2021-05-03 15:04:00|6771.7|6768.9|6770.8|6768|6772.2|6769.4|6770.8|6768|15
1620054250000|2021-05-03 15:04:10|6770.4|6767.6|6769.8|6767|6770.4|6767.6|6769.4|6766.6|4
1620054260000|2021-05-03 15:04:20|6769.4|6766.6|6769.9|6767.1|6770.3|6767.5|6769.4|6766.6|3
1620054270000|2021-05-03 15:04:30|6769.4|6766.6|6769.3|6766.5|6769.8|6767|6768.9|6766.1|18
1620054280000|2021-05-03 15:04:40|6769.4|6766.6|6765.9|6763.1|6769.4|6766.6|6765.9|6763.1|20
1620054290000|2021-05-03 15:04:50|6765.3|6762.5|6764.9|6762.1|6765.9|6763.1|6763.8|6761|54
1620054300000|2021-05-03 15:05:00|6764.8|6762|6765.4|6762.6|6765.4|6762.6|6764.3|6761.5|25
1620054310000|2021-05-03 15:05:10|6765.3|6762.5|6764.9|6762.1|6765.4|6762.6|6764.4|6761.6|34
1620054320000|2021-05-03 15:05:20|6764.4|6761.6|6764.4|6761.6|6765.2|6762.4|6763.4|6760.6|28
1620054330000|2021-05-03 15:05:30|6763.4|6760.6|6763.4|6760.6|6765.3|6762.5|6763.4|6760.6|67
1620054340000|2021-05-03 15:05:40|6765.1|6762.3|6766.8|6764|6767.3|6764.5|6765.1|6762.3|30
1620054350000|2021-05-03 15:05:50|6766.4|6763.6|6766.4|6763.6|6766.8|6764|6766.4|6763.6|1
1620054360000|2021-05-03 15:06:00|6766.8|6764|6765.8|6763|6767.3|6764.5|6765.4|6762.6|16
1620054370000|2021-05-03 15:06:10|6765.5|6762.7|6764.9|6762.1|6765.8|6763|6764.4|6761.6|12
1620054380000|2021-05-03 15:06:20|6765.3|6762.5|6765.9|6763.1|6766.3|6763.5|6764.9|6762.1|40
1620054390000|2021-05-03 15:06:30|6766.3|6763.5|6763.8|6761|6766.3|6763.5|6763.4|6760.6|13
1620054400000|2021-05-03 15:06:40|6764.4|6761.6|6765.8|6763|6766.2|6763.4|6764.4|6761.6|7
1620054410000|2021-05-03 15:06:50|6766.3|6763.5|6765.3|6762.5|6766.8|6764|6765.3|6762.5|30
1620054420000|2021-05-03 15:07:00|6764.9|6762.1|6763.9|6761.1|6765.3|6762.5|6762.9|6760.1|60
1620054430000|2021-05-03 15:07:10|6763.4|6760.6|6764.3|6761.5|6764.3|6761.5|6762.9|6760.1|28
1620054440000|2021-05-03 15:07:20|6763.9|6761.1|6764.9|6762.1|6764.9|6762.1|6763.9|6761.1|3
1620054450000|2021-05-03 15:07:30|6764.4|6761.6|6764.3|6761.5|6764.9|6762.1|6764.3|6761.5|4
1620054460000|2021-05-03 15:07:40|6764.7|6761.9|6760.9|6758.1|6764.8|6762|6760.9|6758.1|18
1620054470000|2021-05-03 15:07:50|6761.3|6758.5|6760.4|6757.6|6762.3|6759.5|6760.4|6757.6|11
1620054480000|2021-05-03 15:08:00|6760.8|6758|6760.8|6758|6761.2|6758.4|6760.3|6757.5|22
1620054490000|2021-05-03 15:08:10|6761.2|6758.4|6761.3|6758.5|6761.3|6758.5|6760.8|6758|9
1620054500000|2021-05-03 15:08:20|6763.1|6760.3|6759.4|6756.6|6763.2|6760.4|6759.4|6756.6|28
1620054510000|2021-05-03 15:08:30|6759.3|6756.5|6761.3|6758.5|6761.3|6758.5|6759.3|6756.5|18
1620054520000|2021-05-03 15:08:40|6760.8|6758|6759.9|6757.1|6760.8|6758|6759.9|6757.1|2
1620054530000|2021-05-03 15:08:50|6760.3|6757.5|6758.3|6755.5|6760.4|6757.6|6757.9|6755.1|16
1620054540000|2021-05-03 15:09:00|6758.4|6755.6|6759.8|6757|6759.8|6757|6757.3|6754.5|28
1620054550000|2021-05-03 15:09:10|6759.4|6756.6|6759.8|6757|6760.3|6757.5|6759.4|6756.6|10
1620054560000|2021-05-03 15:09:20|6760.3|6757.5|6761.3|6758.5|6761.8|6759|6760.3|6757.5|18
1620054570000|2021-05-03 15:09:30|6761.7|6758.9|6760.7|6757.9|6761.7|6758.9|6760.3|6757.5|29
1620054580000|2021-05-03 15:09:40|6761.3|6758.5|6763.2|6760.4|6763.2|6760.4|6761.3|6758.5|3
1620054590000|2021-05-03 15:09:50|6762.8|6760|6763.2|6760.4|6763.2|6760.4|6762.8|6760|1
1620054600000|2021-05-03 15:10:00|6763.4|6760.6|6765.3|6762.5|6765.3|6762.5|6763.4|6760.6|24
1620054610000|2021-05-03 15:10:10|6765.8|6763|6765.3|6762.5|6766.3|6763.5|6764.3|6761.5|11
1620054620000|2021-05-03 15:10:20|6765.4|6762.6|6765.9|6763.1|6766.3|6763.5|6765.4|6762.6|10
1620054630000|2021-05-03 15:10:30|6765.5|6762.7|6765.4|6762.6|6765.9|6763.1|6765.2|6762.4|17
1620054640000|2021-05-03 15:10:40|6765.8|6763|6765.3|6762.5|6765.9|6763.1|6764.9|6762.1|3
1620054650000|2021-05-03 15:10:50|6764.4|6761.6|6765.3|6762.5|6765.9|6763.1|6764.4|6761.6|72
1620054660000|2021-05-03 15:11:00|6766.3|6763.5|6769.3|6766.5|6769.3|6766.5|6766.3|6763.5|51
1620054670000|2021-05-03 15:11:10|6768.8|6766|6768.9|6766.1|6768.9|6766.1|6768.3|6765.5|7
1620054680000|2021-05-03 15:11:20|6768.3|6765.5|6767.4|6764.6|6768.8|6766|6767.4|6764.6|7
1620054690000|2021-05-03 15:11:30|6767.3|6764.5|6765.4|6762.6|6767.3|6764.5|6765.4|6762.6|35
1620054700000|2021-05-03 15:11:40|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|6765.3|6762.5|20
1620054710000|2021-05-03 15:11:50|6765.9|6763.1|6766.3|6763.5|6767.3|6764.5|6765.9|6763.1|9
1620054720000|2021-05-03 15:12:00|6766.8|6764|6765.4|6762.6|6767.3|6764.5|6765.4|6762.6|9
1620054730000|2021-05-03 15:12:10|6765.9|6763.1|6766.8|6764|6766.9|6764.1|6765.3|6762.5|23
1620054740000|2021-05-03 15:12:20|6766.4|6763.6|6766.3|6763.5|6767.3|6764.5|6766.3|6763.5|6
1620054750000|2021-05-03 15:12:30|6766.8|6764|6768.3|6765.5|6768.3|6765.5|6766.4|6763.6|11
1620054760000|2021-05-03 15:12:40|6767.8|6765|6767.3|6764.5|6767.8|6765|6766.4|6763.6|6
1620054770000|2021-05-03 15:12:50|6766.8|6764|6766.8|6764|6768.3|6765.5|6766.8|6764|5
1620054780000|2021-05-03 15:13:00|6766.5|6763.7|6767.3|6764.5|6767.3|6764.5|6766.4|6763.6|2
1620054790000|2021-05-03 15:13:10|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|0
1620054800000|2021-05-03 15:13:20|6766.1|6763.3|6765.8|6763|6766.2|6763.4|6765.3|6762.5|11
1620054810000|2021-05-03 15:13:30|6765.9|6763.1|6763.4|6760.6|6766.2|6763.4|6763.4|6760.6|63
1620054820000|2021-05-03 15:13:40|6763.2|6760.4|6762.3|6759.5|6763.3|6760.5|6761.9|6759.1|17
1620054830000|2021-05-03 15:13:50|6762.7|6759.9|6763.4|6760.6|6764.2|6761.4|6762.4|6759.6|37
1620054840000|2021-05-03 15:14:00|6763.3|6760.5|6764.9|6762.1|6765.3|6762.5|6761.8|6759|77
1620054850000|2021-05-03 15:14:10|6763.2|6760.4|6762.9|6760.1|6763.3|6760.5|6762.8|6760|60
1620054860000|2021-05-03 15:14:20|6762.4|6759.6|6764.2|6761.4|6764.2|6761.4|6762.3|6759.5|33
1620054870000|2021-05-03 15:14:30|6764.3|6761.5|6763.8|6761|6764.3|6761.5|6763.5|6760.7|4
1620054880000|2021-05-03 15:14:40|6764.3|6761.5|6764.8|6762|6765.3|6762.5|6764.3|6761.5|9
1620054890000|2021-05-03 15:14:50|6765.3|6762.5|6764.3|6761.5|6765.3|6762.5|6764.3|6761.5|10
1620054900000|2021-05-03 15:15:00|6764.4|6761.6|6764.3|6761.5|6765.3|6762.5|6764.3|6761.5|52
1620054910000|2021-05-03 15:15:10|6764.4|6761.6|6763.9|6761.1|6765.2|6762.4|6763.4|6760.6|9
1620054920000|2021-05-03 15:15:20|6763.4|6760.6|6763.4|6760.6|6763.4|6760.6|6763.3|6760.5|3
1620054930000|2021-05-03 15:15:30|6761.7|6758.9|6762.9|6760.1|6763.3|6760.5|6761.4|6758.6|43
1620054940000|2021-05-03 15:15:40|6763.4|6760.6|6763.4|6760.6|6763.4|6760.6|6763.3|6760.5|3
1620054950000|2021-05-03 15:15:50|6763.3|6760.5|6764.4|6761.6|6765.2|6762.4|6762.4|6759.6|177
1620054960000|2021-05-03 15:16:00|6764.3|6761.5|6765.3|6762.5|6765.3|6762.5|6764.3|6761.5|20
1620054970000|2021-05-03 15:16:10|6765.4|6762.6|6765.3|6762.5|6765.4|6762.6|6764.9|6762.1|15
1620054980000|2021-05-03 15:16:20|6765.4|6762.6|6765.3|6762.5|6765.4|6762.6|6764.9|6762.1|10
1620054990000|2021-05-03 15:16:30|6765.4|6762.6|6765.3|6762.5|6765.4|6762.6|6765.3|6762.5|55
1620055000000|2021-05-03 15:16:40|6764.4|6761.6|6764.8|6762|6764.8|6762|6764.3|6761.5|16
1620055010000|2021-05-03 15:16:50|6764.4|6761.6|6764.8|6762|6764.8|6762|6764.4|6761.6|5
1620055020000|2021-05-03 15:17:00|6765.3|6762.5|6764.8|6762|6765.3|6762.5|6764.4|6761.6|11
1620055030000|2021-05-03 15:17:10|6764.4|6761.6|6763.9|6761.1|6764.8|6762|6762.4|6759.6|28
1620055040000|2021-05-03 15:17:20|6763.5|6760.7|6764.3|6761.5|6764.3|6761.5|6763.4|6760.6|6
1620055050000|2021-05-03 15:17:30|6763.5|6760.7|6764.3|6761.5|6764.3|6761.5|6763.3|6760.5|21
1620055060000|2021-05-03 15:17:40|6763.9|6761.1|6763.4|6760.6|6764.8|6762|6763.4|6760.6|33
1620055070000|2021-05-03 15:17:50|6762.4|6759.6|6763.4|6760.6|6763.4|6760.6|6762.4|6759.6|22
1620055080000|2021-05-03 15:18:00|6763.3|6760.5|6763.9|6761.1|6763.9|6761.1|6762.9|6760.1|20
1620055090000|2021-05-03 15:18:10|6763.5|6760.7|6763.3|6760.5|6763.9|6761.1|6763.3|6760.5|2
1620055100000|2021-05-03 15:18:20|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|6763.4|6760.6|0
1620055110000|2021-05-03 15:18:30|6762.9|6760.1|6758.9|6756.1|6763.4|6760.6|6758.8|6756|89
1620055120000|2021-05-03 15:18:40|6759.3|6756.5|6759.8|6757|6759.8|6757|6758.8|6756|2
1620055130000|2021-05-03 15:18:50|6760.2|6757.4|6761.8|6759|6762.2|6759.4|6760.2|6757.4|21
1620055140000|2021-05-03 15:19:00|6761.9|6759.1|6762.4|6759.6|6763.3|6760.5|6761.9|6759.1|14
1620055150000|2021-05-03 15:19:10|6762.3|6759.5|6762.4|6759.6|6763.3|6760.5|6761.9|6759.1|19
1620055160000|2021-05-03 15:19:20|6762.7|6759.9|6762.3|6759.5|6762.8|6760|6762.3|6759.5|0
1620055170000|2021-05-03 15:19:30|6762.9|6760.1|6762.3|6759.5|6762.9|6760.1|6762.3|6759.5|19
1620055180000|2021-05-03 15:19:40|6763.2|6760.4|6762.9|6760.1|6763.2|6760.4|6762.9|6760.1|6
1620055190000|2021-05-03 15:19:50|6763.3|6760.5|6767.4|6764.6|6767.4|6764.6|6763.3|6760.5|136
1620055200000|2021-05-03 15:20:00|6766.5|6763.7|6766.9|6764.1|6769.3|6766.5|6766.4|6763.6|124
1620055210000|2021-05-03 15:20:10|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6766.4|6763.6|12
1620055220000|2021-05-03 15:20:20|6767.4|6764.6|6768.3|6765.5|6768.3|6765.5|6767.4|6764.6|5
1620055230000|2021-05-03 15:20:30|6768.9|6766.1|6768.3|6765.5|6769.3|6766.5|6767.4|6764.6|19
1620055240000|2021-05-03 15:20:40|6767.9|6765.1|6767.3|6764.5|6768.3|6765.5|6766.9|6764.1|19
1620055250000|2021-05-03 15:20:50|6766.9|6764.1|6759.3|6756.5|6766.9|6764.1|6757.4|6754.6|82
1620055260000|2021-05-03 15:21:00|6758.9|6756.1|6760.3|6757.5|6760.3|6757.5|6758.4|6755.6|14
1620055270000|2021-05-03 15:21:10|6760.4|6757.6|6761.5|6758.7|6762.3|6759.5|6760.4|6757.6|24
1620055280000|2021-05-03 15:21:20|6761.9|6759.1|6762.3|6759.5|6762.7|6759.9|6761.9|6759.1|2
1620055290000|2021-05-03 15:21:30|6761.9|6759.1|6759.3|6756.5|6762.3|6759.5|6759.3|6756.5|15
1620055300000|2021-05-03 15:21:40|6759.4|6756.6|6759.9|6757.1|6760.3|6757.5|6758.3|6755.5|15
1620055310000|2021-05-03 15:21:50|6760.3|6757.5|6761.9|6759.1|6761.9|6759.1|6759.9|6757.1|4
1620055320000|2021-05-03 15:22:00|6762.3|6759.5|6762.9|6760.1|6764.2|6761.4|6762.3|6759.5|10
1620055330000|2021-05-03 15:22:10|6763.3|6760.5|6765.9|6763.1|6766.3|6763.5|6762.9|6760.1|33
1620055340000|2021-05-03 15:22:20|6766.3|6763.5|6767.3|6764.5|6767.4|6764.6|6766.3|6763.5|10
1620055350000|2021-05-03 15:22:30|6766.9|6764.1|6765.4|6762.6|6766.9|6764.1|6765.4|6762.6|25
1620055360000|2021-05-03 15:22:40|6764.8|6762|6765.9|6763.1|6765.9|6763.1|6764.8|6762|4
1620055370000|2021-05-03 15:22:50|6766.3|6763.5|6765.9|6763.1|6766.3|6763.5|6765.9|6763.1|8
1620055380000|2021-05-03 15:23:00|6765.5|6762.7|6764.9|6762.1|6765.5|6762.7|6764.4|6761.6|19
1620055390000|2021-05-03 15:23:10|6764.4|6761.6|6765.3|6762.5|6765.3|6762.5|6763.4|6760.6|20
1620055400000|2021-05-03 15:23:20|6764.9|6762.1|6762.3|6759.5|6765.3|6762.5|6760.9|6758.1|22
1620055410000|2021-05-03 15:23:30|6761.9|6759.1|6762.3|6759.5|6763.3|6760.5|6761.9|6759.1|22
1620055420000|2021-05-03 15:23:40|6762.4|6759.6|6762.3|6759.5|6763.3|6760.5|6761.9|6759.1|18
1620055430000|2021-05-03 15:23:50|6761.9|6759.1|6762.8|6760|6762.8|6760|6761.9|6759.1|2
1620055440000|2021-05-03 15:24:00|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|5
1620055450000|2021-05-03 15:24:10|6763.3|6760.5|6762.9|6760.1|6763.3|6760.5|6761.4|6758.6|31
1620055460000|2021-05-03 15:24:20|6763.3|6760.5|6762.9|6760.1|6763.4|6760.6|6762.9|6760.1|3
1620055470000|2021-05-03 15:24:30|6762.8|6760|6761.8|6759|6763.2|6760.4|6761.4|6758.6|4
1620055480000|2021-05-03 15:24:40|6762.3|6759.5|6760.8|6758|6762.3|6759.5|6760.4|6757.6|13
1620055490000|2021-05-03 15:24:50|6760.9|6758.1|6760.8|6758|6761.8|6759|6760.8|6758|16
1620055500000|2021-05-03 15:25:00|6760.4|6757.6|6760.3|6757.5|6761.3|6758.5|6758.9|6756.1|37
1620055510000|2021-05-03 15:25:10|6760.2|6757.4|6759.3|6756.5|6760.3|6757.5|6759.3|6756.5|16
1620055520000|2021-05-03 15:25:20|6760.2|6757.4|6760.8|6758|6760.8|6758|6760.2|6757.4|9
1620055530000|2021-05-03 15:25:30|6760.9|6758.1|6759.4|6756.6|6760.9|6758.1|6759.4|6756.6|8
1620055540000|2021-05-03 15:25:40|6758.4|6755.6|6758.8|6756|6758.9|6756.1|6758.4|6755.6|8
1620055550000|2021-05-03 15:25:50|6759.3|6756.5|6758.9|6756.1|6759.3|6756.5|6757.9|6755.1|12
1620055560000|2021-05-03 15:26:00|6759.3|6756.5|6760.4|6757.6|6761.3|6758.5|6759.3|6756.5|14
1620055570000|2021-05-03 15:26:10|6760.9|6758.1|6761.4|6758.6|6762.3|6759.5|6760.9|6758.1|11
1620055580000|2021-05-03 15:26:20|6761.9|6759.1|6760.9|6758.1|6761.9|6759.1|6760.9|6758.1|0
1620055590000|2021-05-03 15:26:30|6761.3|6758.5|6762.3|6759.5|6762.3|6759.5|6760.4|6757.6|13
1620055600000|2021-05-03 15:26:40|6762.4|6759.6|6761.4|6758.6|6762.4|6759.6|6761.4|6758.6|6
1620055610000|2021-05-03 15:26:50|6760.9|6758.1|6760.7|6757.9|6761.3|6758.5|6759.8|6757|17
1620055620000|2021-05-03 15:27:00|6761.3|6758.5|6756.3|6753.5|6761.3|6758.5|6756.3|6753.5|79
1620055630000|2021-05-03 15:27:10|6756.2|6753.4|6754.9|6752.1|6756.2|6753.4|6752.9|6750.1|131
1620055640000|2021-05-03 15:27:20|6755.3|6752.5|6755.4|6752.6|6757.3|6754.5|6755.3|6752.5|26
1620055650000|2021-05-03 15:27:30|6755.5|6752.7|6759.3|6756.5|6759.3|6756.5|6755.5|6752.7|26
1620055660000|2021-05-03 15:27:40|6758.5|6755.7|6758.8|6756|6758.9|6756.1|6757.5|6754.7|15
1620055670000|2021-05-03 15:27:50|6758.4|6755.6|6758.3|6755.5|6758.9|6756.1|6758|6755.2|15
1620055680000|2021-05-03 15:28:00|6758.4|6755.6|6758.3|6755.5|6758.4|6755.6|6757.9|6755.1|50
1620055690000|2021-05-03 15:28:10|6758.4|6755.6|6757.8|6755|6758.4|6755.6|6756.3|6753.5|29
1620055700000|2021-05-03 15:28:20|6757.9|6755.1|6759.3|6756.5|6759.3|6756.5|6756.4|6753.6|103
1620055710000|2021-05-03 15:28:30|6758.9|6756.1|6758.2|6755.4|6759.3|6756.5|6756.4|6753.6|92
1620055720000|2021-05-03 15:28:40|6758.3|6755.5|6757.8|6755|6758.3|6755.5|6757.3|6754.5|4
1620055730000|2021-05-03 15:28:50|6758.3|6755.5|6762.2|6759.4|6762.2|6759.4|6758.3|6755.5|30
1620055740000|2021-05-03 15:29:00|6762.3|6759.5|6764.3|6761.5|6765.3|6762.5|6762.3|6759.5|68
1620055750000|2021-05-03 15:29:10|6763.4|6760.6|6764.3|6761.5|6764.3|6761.5|6762.9|6760.1|33
1620055760000|2021-05-03 15:29:20|6764.4|6761.6|6765.9|6763.1|6766.3|6763.5|6764.3|6761.5|44
1620055770000|2021-05-03 15:29:30|6765.8|6763|6767.3|6764.5|6767.3|6764.5|6765.8|6763|44
1620055780000|2021-05-03 15:29:40|6766.4|6763.6|6765.4|6762.6|6766.9|6764.1|6764.3|6761.5|155
1620055790000|2021-05-03 15:29:50|6765.8|6763|6766.3|6763.5|6766.3|6763.5|6765.4|6762.6|55
1620055800000|2021-05-03 15:30:00|6766.4|6763.6|6766.3|6763.5|6766.4|6763.6|6765.9|6763.1|72
1620055810000|2021-05-03 15:30:10|6765|6762.2|6762.9|6760.1|6765.3|6762.5|6761.4|6758.6|44
1620055820000|2021-05-03 15:30:20|6763.3|6760.5|6763.3|6760.5|6764.7|6761.9|6762.9|6760.1|53
1620055830000|2021-05-03 15:30:30|6763.7|6760.9|6762.3|6759.5|6763.7|6760.9|6761.5|6758.7|16
1620055840000|2021-05-03 15:30:40|6761.8|6759|6761.8|6759|6762.3|6759.5|6761.4|6758.6|39
1620055850000|2021-05-03 15:30:50|6761.9|6759.1|6759.3|6756.5|6762.3|6759.5|6759.3|6756.5|15
1620055860000|2021-05-03 15:31:00|6759.4|6756.6|6754.4|6751.6|6759.8|6757|6752.9|6750.1|89
1620055870000|2021-05-03 15:31:10|6754.3|6751.5|6755.3|6752.5|6755.9|6753.1|6753.3|6750.5|36
1620055880000|2021-05-03 15:31:20|6755.4|6752.6|6756.3|6753.5|6756.3|6753.5|6754.4|6751.6|29
1620055890000|2021-05-03 15:31:30|6756.8|6754|6756.8|6754|6758.2|6755.4|6756.3|6753.5|3
1620055900000|2021-05-03 15:31:40|6757.3|6754.5|6756.5|6753.7|6757.3|6754.5|6756.4|6753.6|2
1620055910000|2021-05-03 15:31:50|6756.9|6754.1|6758.9|6756.1|6760.3|6757.5|6756.4|6753.6|41
1620055920000|2021-05-03 15:32:00|6758.8|6756|6760.7|6757.9|6761.2|6758.4|6758.8|6756|64
1620055930000|2021-05-03 15:32:10|6760.3|6757.5|6761.9|6759.1|6762.7|6759.9|6760.3|6757.5|22
1620055940000|2021-05-03 15:32:20|6762.3|6759.5|6762.4|6759.6|6764.2|6761.4|6761.9|6759.1|24
1620055950000|2021-05-03 15:32:30|6762.3|6759.5|6761.9|6759.1|6762.3|6759.5|6760.9|6758.1|18
1620055960000|2021-05-03 15:32:40|6761.3|6758.5|6759.3|6756.5|6761.3|6758.5|6759.3|6756.5|8
1620055970000|2021-05-03 15:32:50|6760.3|6757.5|6760.3|6757.5|6761.3|6758.5|6759.9|6757.1|8
1620055980000|2021-05-03 15:33:00|6759.9|6757.1|6758.9|6756.1|6759.9|6757.1|6758.9|6756.1|4
1620055990000|2021-05-03 15:33:10|6758.4|6755.6|6757.4|6754.6|6759.3|6756.5|6757.4|6754.6|12
1620056000000|2021-05-03 15:33:20|6758.3|6755.5|6760.3|6757.5|6760.3|6757.5|6758.3|6755.5|25
1620056010000|2021-05-03 15:33:30|6759.9|6757.1|6758.9|6756.1|6759.9|6757.1|6758.3|6755.5|8
1620056020000|2021-05-03 15:33:40|6759.3|6756.5|6758.7|6755.9|6759.3|6756.5|6758.3|6755.5|17
1620056030000|2021-05-03 15:33:50|6758.4|6755.6|6760.3|6757.5|6761.3|6758.5|6758.3|6755.5|21
1620056040000|2021-05-03 15:34:00|6759.8|6757|6760.3|6757.5|6761.3|6758.5|6759.4|6756.6|15
1620056050000|2021-05-03 15:34:10|6761.6|6758.8|6760.3|6757.5|6761.7|6758.9|6760.3|6757.5|12
1620056060000|2021-05-03 15:34:20|6759.4|6756.6|6758.4|6755.6|6759.4|6756.6|6758.4|6755.6|24
1620056070000|2021-05-03 15:34:30|6758.9|6756.1|6759.3|6756.5|6759.3|6756.5|6758.9|6756.1|13
1620056080000|2021-05-03 15:34:40|6758.5|6755.7|6758.4|6755.6|6758.8|6756|6758.4|6755.6|22
1620056090000|2021-05-03 15:34:50|6757.4|6754.6|6757.9|6755.1|6758.8|6756|6757.4|6754.6|6
1620056100000|2021-05-03 15:35:00|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6757.9|6755.1|6
1620056110000|2021-05-03 15:35:10|6758.4|6755.6|6760.3|6757.5|6760.3|6757.5|6758.4|6755.6|30
1620056120000|2021-05-03 15:35:20|6759.9|6757.1|6759.9|6757.1|6760.3|6757.5|6759.4|6756.6|11
1620056130000|2021-05-03 15:35:30|6759.4|6756.6|6757.9|6755.1|6759.4|6756.6|6757.9|6755.1|32
1620056140000|2021-05-03 15:35:40|6757.4|6754.6|6756.4|6753.6|6757.4|6754.6|6756.3|6753.5|32
1620056150000|2021-05-03 15:35:50|6757.3|6754.5|6755.4|6752.6|6757.3|6754.5|6755.4|6752.6|10
1620056160000|2021-05-03 15:36:00|6755.3|6752.5|6755.3|6752.5|6755.9|6753.1|6754.4|6751.6|7
1620056170000|2021-05-03 15:36:10|6755.4|6752.6|6754.9|6752.1|6755.4|6752.6|6754.9|6752.1|9
1620056180000|2021-05-03 15:36:20|6755.3|6752.5|6755.9|6753.1|6755.9|6753.1|6755.3|6752.5|1
1620056190000|2021-05-03 15:36:30|6756.3|6753.5|6755.3|6752.5|6756.3|6753.5|6754.8|6752|13
1620056200000|2021-05-03 15:36:40|6755.7|6752.9|6756.4|6753.6|6757.3|6754.5|6755.7|6752.9|30
1620056210000|2021-05-03 15:36:50|6756.3|6753.5|6756.9|6754.1|6756.9|6754.1|6755.9|6753.1|35
1620056220000|2021-05-03 15:37:00|6756.8|6754|6756.8|6754|6757.3|6754.5|6754.9|6752.1|27
1620056230000|2021-05-03 15:37:10|6756.4|6753.6|6757.3|6754.5|6757.3|6754.5|6756.3|6753.5|3
1620056240000|2021-05-03 15:37:20|6757.8|6755|6757.2|6754.4|6757.8|6755|6756.4|6753.6|16
1620056250000|2021-05-03 15:37:30|6757.3|6754.5|6755.3|6752.5|6757.3|6754.5|6755.3|6752.5|30
1620056260000|2021-05-03 15:37:40|6755.9|6753.1|6756.3|6753.5|6756.3|6753.5|6755.9|6753.1|12
1620056270000|2021-05-03 15:37:50|6756.4|6753.6|6756.4|6753.6|6757.3|6754.5|6756.4|6753.6|9
1620056280000|2021-05-03 15:38:00|6756.3|6753.5|6756.4|6753.6|6757.3|6754.5|6756.3|6753.5|12
1620056290000|2021-05-03 15:38:10|6756.9|6754.1|6756.9|6754.1|6757.3|6754.5|6756.9|6754.1|5
1620056300000|2021-05-03 15:38:20|6757.3|6754.5|6756.8|6754|6757.3|6754.5|6756.4|6753.6|14
1620056310000|2021-05-03 15:38:30|6756.9|6754.1|6756.4|6753.6|6757.3|6754.5|6756.4|6753.6|32
1620056320000|2021-05-03 15:38:40|6756.9|6754.1|6756.4|6753.6|6757.3|6754.5|6756.4|6753.6|32
1620056330000|2021-05-03 15:38:50|6756.9|6754.1|6756.4|6753.6|6757.3|6754.5|6756.4|6753.6|20
1620056340000|2021-05-03 15:39:00|6756.8|6754|6755.9|6753.1|6758.4|6755.6|6755.9|6753.1|164
1620056350000|2021-05-03 15:39:10|6756.3|6753.5|6757.3|6754.5|6757.3|6754.5|6756.3|6753.5|4
1620056360000|2021-05-03 15:39:20|6757.4|6754.6|6757.4|6754.6|6757.4|6754.6|6757.4|6754.6|1
1620056370000|2021-05-03 15:39:30|6757.3|6754.5|6757.9|6755.1|6758.3|6755.5|6757.3|6754.5|12
1620056380000|2021-05-03 15:39:40|6758.3|6755.5|6756.9|6754.1|6759.1|6756.3|6756.4|6753.6|186
1620056390000|2021-05-03 15:39:50|6757.4|6754.6|6756.9|6754.1|6757.9|6755.1|6756.9|6754.1|17
1620056400000|2021-05-03 15:40:00|6756.4|6753.6|6755|6752.2|6756.4|6753.6|6754.5|6751.7|26
1620056410000|2021-05-03 15:40:10|6754.9|6752.1|6755.4|6752.6|6755.9|6753.1|6754.5|6751.7|3
1620056420000|2021-05-03 15:40:20|6754.5|6751.7|6755.4|6752.6|6755.4|6752.6|6754.5|6751.7|6
1620056430000|2021-05-03 15:40:30|6754.9|6752.1|6755.4|6752.6|6755.4|6752.6|6754.9|6752.1|3
1620056440000|2021-05-03 15:40:40|6754.9|6752.1|6755.4|6752.6|6755.4|6752.6|6754.4|6751.6|18
1620056450000|2021-05-03 15:40:50|6755.9|6753.1|6756.4|6753.6|6756.4|6753.6|6755.4|6752.6|19
1620056460000|2021-05-03 15:41:00|6756.9|6754.1|6756.4|6753.6|6756.9|6754.1|6756.4|6753.6|13
1620056470000|2021-05-03 15:41:10|6756.5|6753.7|6756.9|6754.1|6756.9|6754.1|6756.4|6753.6|8
1620056480000|2021-05-03 15:41:20|6756.5|6753.7|6756.4|6753.6|6756.5|6753.7|6756.4|6753.6|3
1620056490000|2021-05-03 15:41:30|6754.9|6752.1|6754.4|6751.6|6755.4|6752.6|6754.4|6751.6|3
1620056500000|2021-05-03 15:41:40|6754.9|6752.1|6754.5|6751.7|6754.9|6752.1|6754.4|6751.6|0
1620056510000|2021-05-03 15:41:50|6754.4|6751.6|6752.5|6749.7|6754.4|6751.6|6752.5|6749.7|20
1620056520000|2021-05-03 15:42:00|6752.4|6749.6|6751.9|6749.1|6752.4|6749.6|6751.9|6749.1|21
1620056530000|2021-05-03 15:42:10|6751.4|6748.6|6748.4|6745.6|6751.9|6749.1|6748.4|6745.6|81
1620056540000|2021-05-03 15:42:20|6748.9|6746.1|6747.9|6745.1|6748.9|6746.1|6746.5|6743.7|51
1620056550000|2021-05-03 15:42:30|6748.4|6745.6|6749|6746.2|6749.4|6746.6|6748.4|6745.6|8
1620056560000|2021-05-03 15:42:40|6749.4|6746.6|6750.3|6747.5|6750.3|6747.5|6749|6746.2|18
1620056570000|2021-05-03 15:42:50|6749.5|6746.7|6747.5|6744.7|6749.5|6746.7|6747.5|6744.7|5
1620056580000|2021-05-03 15:43:00|6747.9|6745.1|6747.5|6744.7|6748.9|6746.1|6747.5|6744.7|26
1620056590000|2021-05-03 15:43:10|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|3
1620056600000|2021-05-03 15:43:20|6746.9|6744.1|6745.9|6743.1|6746.9|6744.1|6745.9|6743.1|18
1620056610000|2021-05-03 15:43:30|6745.4|6742.6|6743|6740.2|6745.4|6742.6|6742.4|6739.6|136
1620056620000|2021-05-03 15:43:40|6743.4|6740.6|6742.9|6740.1|6743.4|6740.6|6742.4|6739.6|27
1620056630000|2021-05-03 15:43:50|6743.4|6740.6|6743.9|6741.1|6744.4|6741.6|6743.4|6740.6|22
1620056640000|2021-05-03 15:44:00|6743.5|6740.7|6743.9|6741.1|6744.4|6741.6|6743.4|6740.6|7
1620056650000|2021-05-03 15:44:10|6744.4|6741.6|6743.4|6740.6|6744.4|6741.6|6742.4|6739.6|41
1620056660000|2021-05-03 15:44:20|6742.9|6740.1|6743.9|6741.1|6743.9|6741.1|6742.4|6739.6|18
1620056670000|2021-05-03 15:44:30|6743.5|6740.7|6743.5|6740.7|6745.4|6742.6|6743.5|6740.7|32
1620056680000|2021-05-03 15:44:40|6743.9|6741.1|6742.9|6740.1|6744.4|6741.6|6742.5|6739.7|24
1620056690000|2021-05-03 15:44:50|6742.5|6739.7|6742.4|6739.6|6743.5|6740.7|6742|6739.2|17
1620056700000|2021-05-03 15:45:00|6742|6739.2|6739.5|6736.7|6742.4|6739.6|6738.5|6735.7|83
1620056710000|2021-05-03 15:45:10|6739.9|6737.1|6738.9|6736.1|6740.4|6737.6|6738.5|6735.7|19
1620056720000|2021-05-03 15:45:20|6739.4|6736.6|6739.4|6736.6|6739.9|6737.1|6738.5|6735.7|62
1620056730000|2021-05-03 15:45:30|6738.9|6736.1|6737.4|6734.6|6738.9|6736.1|6737|6734.2|23
1620056740000|2021-05-03 15:45:40|6737.9|6735.1|6738.5|6735.7|6738.9|6736.1|6737.9|6735.1|3
1620056750000|2021-05-03 15:45:50|6737.9|6735.1|6737.4|6734.6|6737.9|6735.1|6737.4|6734.6|7
1620056760000|2021-05-03 15:46:00|6737.9|6735.1|6737.4|6734.6|6738.4|6735.6|6737.4|6734.6|39
1620056770000|2021-05-03 15:46:10|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|53
1620056780000|2021-05-03 15:46:20|6736|6733.2|6736|6733.2|6736.4|6733.6|6735.9|6733.1|5
1620056790000|2021-05-03 15:46:30|6735.9|6733.1|6736.4|6733.6|6737.4|6734.6|6735.5|6732.7|25
1620056800000|2021-05-03 15:46:40|6736.5|6733.7|6736.9|6734.1|6736.9|6734.1|6736.4|6733.6|10
1620056810000|2021-05-03 15:46:50|6737.4|6734.6|6737.5|6734.7|6738.4|6735.6|6737.4|6734.6|11
1620056820000|2021-05-03 15:47:00|6737.4|6734.6|6738.4|6735.6|6738.4|6735.6|6737.4|6734.6|9
1620056830000|2021-05-03 15:47:10|6738.9|6736.1|6738.4|6735.6|6739.4|6736.6|6738.4|6735.6|37
1620056840000|2021-05-03 15:47:20|6738.9|6736.1|6737.5|6734.7|6740.4|6737.6|6737.5|6734.7|45
1620056850000|2021-05-03 15:47:30|6737.9|6735.1|6737.4|6734.6|6738.4|6735.6|6737.4|6734.6|11
1620056860000|2021-05-03 15:47:40|6737.9|6735.1|6736.9|6734.1|6737.9|6735.1|6736.9|6734.1|10
1620056870000|2021-05-03 15:47:50|6736.5|6733.7|6737.4|6734.6|6737.4|6734.6|6736.4|6733.6|38
1620056880000|2021-05-03 15:48:00|6736.9|6734.1|6735.9|6733.1|6736.9|6734.1|6735.9|6733.1|6
1620056890000|2021-05-03 15:48:10|6736.4|6733.6|6735.9|6733.1|6736.4|6733.6|6735.5|6732.7|10
1620056900000|2021-05-03 15:48:20|6735.5|6732.7|6736.4|6733.6|6736.4|6733.6|6735.5|6732.7|6
1620056910000|2021-05-03 15:48:30|6736|6733.2|6735.5|6732.7|6736.4|6733.6|6735.5|6732.7|5
1620056920000|2021-05-03 15:48:40|6733.5|6730.7|6735.4|6732.6|6735.4|6732.6|6729.4|6726.6|153
1620056930000|2021-05-03 15:48:50|6734.9|6732.1|6734|6731.2|6735.5|6732.7|6734|6731.2|7
1620056940000|2021-05-03 15:49:00|6734.4|6731.6|6733.9|6731.1|6734.4|6731.6|6733.9|6731.1|22
1620056950000|2021-05-03 15:49:10|6734.4|6731.6|6735|6732.2|6735.4|6732.6|6734|6731.2|24
1620056960000|2021-05-03 15:49:20|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6734.8|6732|3
1620056970000|2021-05-03 15:49:30|6735|6732.2|6734.4|6731.6|6735|6732.2|6734.4|6731.6|14
1620056980000|2021-05-03 15:49:40|6733.5|6730.7|6733.3|6730.5|6733.9|6731.1|6732.5|6729.7|7
1620056990000|2021-05-03 15:49:50|6733.9|6731.1|6733.3|6730.5|6733.9|6731.1|6733|6730.2|2
1620057000000|2021-05-03 15:50:00|6733.4|6730.6|6730.4|6727.6|6733.4|6730.6|6730.4|6727.6|36
1620057010000|2021-05-03 15:50:10|6730.5|6727.7|6730|6727.2|6731.4|6728.6|6729.6|6726.8|19
1620057020000|2021-05-03 15:50:20|6729.5|6726.7|6729.4|6726.6|6730.4|6727.6|6728.5|6725.7|18
1620057030000|2021-05-03 15:50:30|6728.6|6725.8|6729|6726.2|6729.5|6726.7|6728.5|6725.7|28
1620057040000|2021-05-03 15:50:40|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6727.5|6724.7|37
1620057050000|2021-05-03 15:50:50|6728.4|6725.6|6726.4|6723.6|6728.4|6725.6|6726.4|6723.6|30
1620057060000|2021-05-03 15:51:00|6725.6|6722.8|6725.5|6722.7|6727.4|6724.6|6725|6722.2|32
1620057070000|2021-05-03 15:51:10|6725.4|6722.6|6724.5|6721.7|6725.9|6723.1|6724.5|6721.7|12
1620057080000|2021-05-03 15:51:20|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|29
1620057090000|2021-05-03 15:51:30|6723.9|6721.1|6722.6|6719.8|6723.9|6721.1|6722|6719.2|106
1620057100000|2021-05-03 15:51:40|6722.4|6719.6|6722.5|6719.7|6722.9|6720.1|6722.4|6719.6|7
1620057110000|2021-05-03 15:51:50|6722.4|6719.6|6721.5|6718.7|6722.4|6719.6|6721.4|6718.6|26
1620057120000|2021-05-03 15:52:00|6721.4|6718.6|6720|6717.2|6721.4|6718.6|6717.5|6714.7|102
1620057130000|2021-05-03 15:52:10|6720.4|6717.6|6719.9|6717.1|6720.4|6717.6|6719.4|6716.6|3
1620057140000|2021-05-03 15:52:20|6720.2|6717.4|6722.9|6720.1|6723.6|6720.8|6720.2|6717.4|61
1620057150000|2021-05-03 15:52:30|6722.5|6719.7|6723|6720.2|6723.9|6721.1|6722.5|6719.7|19
1620057160000|2021-05-03 15:52:40|6722.5|6719.7|6723.4|6720.6|6723.8|6721|6722.5|6719.7|13
1620057170000|2021-05-03 15:52:50|6724.3|6721.5|6726.4|6723.6|6726.4|6723.6|6723.5|6720.7|60
1620057180000|2021-05-03 15:53:00|6726|6723.2|6725.4|6722.6|6726.4|6723.6|6724.5|6721.7|51
1620057190000|2021-05-03 15:53:10|6724|6721.2|6724.4|6721.6|6725.3|6722.5|6723.4|6720.6|32
1620057200000|2021-05-03 15:53:20|6724|6721.2|6724.8|6722|6725.3|6722.5|6723.9|6721.1|18
1620057210000|2021-05-03 15:53:30|6725.3|6722.5|6729.9|6727.1|6729.9|6727.1|6724.9|6722.1|190
1620057220000|2021-05-03 15:53:40|6729.4|6726.6|6730.8|6728|6730.8|6728|6728.4|6725.6|138
1620057230000|2021-05-03 15:53:50|6730.4|6727.6|6732.9|6730.1|6733.8|6731|6730.4|6727.6|154
1620057240000|2021-05-03 15:54:00|6732.5|6729.7|6732.5|6729.7|6733.3|6730.5|6732.5|6729.7|10
1620057250000|2021-05-03 15:54:10|6732.9|6730.1|6731.4|6728.6|6732.9|6730.1|6731.4|6728.6|1
1620057260000|2021-05-03 15:54:20|6731.3|6728.5|6730.4|6727.6|6731.3|6728.5|6729.9|6727.1|8
1620057270000|2021-05-03 15:54:30|6731.3|6728.5|6731.8|6729|6732.4|6729.6|6731.3|6728.5|34
1620057280000|2021-05-03 15:54:40|6732.3|6729.5|6731.9|6729.1|6732.4|6729.6|6731.4|6728.6|23
1620057290000|2021-05-03 15:54:50|6731.8|6729|6729.9|6727.1|6731.8|6729|6729.9|6727.1|47
1620057300000|2021-05-03 15:55:00|6729.5|6726.7|6728.5|6725.7|6730.4|6727.6|6728.4|6725.6|90
1620057310000|2021-05-03 15:55:10|6728.4|6725.6|6727.4|6724.6|6728.5|6725.7|6727.4|6724.6|91
1620057320000|2021-05-03 15:55:20|6726.5|6723.7|6726|6723.2|6727.4|6724.6|6725.4|6722.6|25
1620057330000|2021-05-03 15:55:30|6726.4|6723.6|6727.5|6724.7|6728.4|6725.6|6726.4|6723.6|34
1620057340000|2021-05-03 15:55:40|6727.1|6724.3|6725|6722.2|6727.1|6724.3|6724.5|6721.7|29
1620057350000|2021-05-03 15:55:50|6724.6|6721.8|6722.9|6720.1|6724.9|6722.1|6721.5|6718.7|28
1620057360000|2021-05-03 15:56:00|6723|6720.2|6723|6720.2|6723.5|6720.7|6722.5|6719.7|8
1620057370000|2021-05-03 15:56:10|6723.4|6720.6|6724.4|6721.6|6724.5|6721.7|6722.6|6719.8|40
1620057380000|2021-05-03 15:56:20|6724.5|6721.7|6724.4|6721.6|6725.4|6722.6|6723.6|6720.8|14
1620057390000|2021-05-03 15:56:30|6724|6721.2|6724|6721.2|6724|6721.2|6723.6|6720.8|2
1620057400000|2021-05-03 15:56:40|6723.9|6721.1|6724.4|6721.6|6724.4|6721.6|6723.9|6721.1|4
1620057410000|2021-05-03 15:56:50|6723.5|6720.7|6724.4|6721.6|6724.4|6721.6|6723.5|6720.7|11
1620057420000|2021-05-03 15:57:00|6724.9|6722.1|6725|6722.2|6725.4|6722.6|6724.5|6721.7|11
1620057430000|2021-05-03 15:57:10|6725.8|6723|6726.4|6723.6|6727.4|6724.6|6725|6722.2|77
1620057440000|2021-05-03 15:57:20|6726.5|6723.7|6726.4|6723.6|6728|6725.2|6726.4|6723.6|20
1620057450000|2021-05-03 15:57:30|6726.8|6724|6727.4|6724.6|6728|6725.2|6726.8|6724|8
1620057460000|2021-05-03 15:57:40|6727.5|6724.7|6727.5|6724.7|6727.5|6724.7|6727.5|6724.7|3
1620057470000|2021-05-03 15:57:50|6727|6724.2|6727.4|6724.6|6727.4|6724.6|6727|6724.2|3
1620057480000|2021-05-03 15:58:00|6726.9|6724.1|6726.4|6723.6|6727.5|6724.7|6726.4|6723.6|15
1620057490000|2021-05-03 15:58:10|6725.5|6722.7|6725.4|6722.6|6725.5|6722.7|6725|6722.2|18
1620057510000|2021-05-03 15:58:30|6725.5|6722.7|6726.9|6724.1|6727.3|6724.5|6725.5|6722.7|30
1620057520000|2021-05-03 15:58:40|6726.5|6723.7|6725.5|6722.7|6727|6724.2|6725.5|6722.7|30
1620057530000|2021-05-03 15:58:50|6725.6|6722.8|6726|6723.2|6726.4|6723.6|6725.6|6722.8|17
1620057540000|2021-05-03 15:59:00|6726.4|6723.6|6729.4|6726.6|6729.4|6726.6|6726.4|6723.6|17
1620057550000|2021-05-03 15:59:10|6729.5|6726.7|6729.5|6726.7|6730.5|6727.7|6729.5|6726.7|33
1620057560000|2021-05-03 15:59:20|6730|6727.2|6730|6727.2|6731.3|6728.5|6729.6|6726.8|57
1620057570000|2021-05-03 15:59:30|6730.4|6727.6|6731.1|6728.3|6731.5|6728.7|6730.4|6727.6|16
1620057580000|2021-05-03 15:59:40|6731|6728.2|6731|6728.2|6731.4|6728.6|6731|6728.2|7
1620057590000|2021-05-03 15:59:50|6730.5|6727.7|6730.4|6727.6|6730.9|6728.1|6729.5|6726.7|14
1620057600000|2021-05-03 16:00:00|6730.5|6727.7|6730|6727.2|6732.4|6729.6|6730|6727.2|90
1620057610000|2021-05-03 16:00:10|6730.4|6727.6|6736.4|6733.6|6736.4|6733.6|6730.4|6727.6|294
1620057620000|2021-05-03 16:00:20|6736.3|6733.5|6735.9|6733.1|6736.4|6733.6|6735.4|6732.6|82
1620057630000|2021-05-03 16:00:30|6736.3|6733.5|6736.4|6733.6|6737.9|6735.1|6735.5|6732.7|63
1620057640000|2021-05-03 16:00:40|6736.9|6734.1|6739.4|6736.6|6739.4|6736.6|6736.4|6733.6|139
1620057650000|2021-05-03 16:00:50|6739.3|6736.5|6739.9|6737.1|6740.3|6737.5|6739.3|6736.5|138
1620057660000|2021-05-03 16:01:00|6740.3|6737.5|6738.4|6735.6|6740.4|6737.6|6737.5|6734.7|36
1620057670000|2021-05-03 16:01:10|6739.3|6736.5|6739.4|6736.6|6739.4|6736.6|6739.3|6736.5|32
1620057680000|2021-05-03 16:01:20|6739|6736.2|6737.9|6735.1|6739|6736.2|6737.4|6734.6|24
1620057690000|2021-05-03 16:01:30|6738|6735.2|6738.9|6736.1|6739.9|6737.1|6737.4|6734.6|87
1620057700000|2021-05-03 16:01:40|6739.3|6736.5|6739.4|6736.6|6739.9|6737.1|6739.3|6736.5|16
1620057710000|2021-05-03 16:01:50|6740|6737.2|6739.8|6737|6740.4|6737.6|6739.4|6736.6|51
1620057720000|2021-05-03 16:02:00|6740|6737.2|6738.4|6735.6|6740|6737.2|6738.4|6735.6|27
1620057730000|2021-05-03 16:02:10|6737.6|6734.8|6738.9|6736.1|6739.4|6736.6|6737.4|6734.6|88
1620057740000|2021-05-03 16:02:20|6739.4|6736.6|6739.9|6737.1|6740.3|6737.5|6739.4|6736.6|10
1620057750000|2021-05-03 16:02:30|6740|6737.2|6739.4|6736.6|6740.4|6737.6|6739.4|6736.6|20
1620057760000|2021-05-03 16:02:40|6740.3|6737.5|6740.3|6737.5|6740.3|6737.5|6739.9|6737.1|17
1620057770000|2021-05-03 16:02:50|6740.4|6737.6|6740.4|6737.6|6740.5|6737.7|6739.4|6736.6|13
1620057780000|2021-05-03 16:03:00|6739.9|6737.1|6739.5|6736.7|6739.9|6737.1|6739.5|6736.7|3
1620057790000|2021-05-03 16:03:10|6739.4|6736.6|6740.9|6738.1|6741.4|6738.6|6739.4|6736.6|19
1620057800000|2021-05-03 16:03:20|6741.3|6738.5|6740.9|6738.1|6741.4|6738.6|6740.9|6738.1|1
1620057810000|2021-05-03 16:03:30|6741.3|6738.5|6740.5|6737.7|6742.4|6739.6|6740.5|6737.7|32
1620057820000|2021-05-03 16:03:40|6741|6738.2|6739.5|6736.7|6741.3|6738.5|6739.5|6736.7|14
1620057830000|2021-05-03 16:03:50|6739.4|6736.6|6739.9|6737.1|6740.4|6737.6|6737.4|6734.6|170
1620057840000|2021-05-03 16:04:00|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6739.4|6736.6|30
1620057850000|2021-05-03 16:04:10|6740.6|6737.8|6739.4|6736.6|6741.4|6738.6|6739.4|6736.6|13
1620057860000|2021-05-03 16:04:20|6739.3|6736.5|6740.4|6737.6|6740.4|6737.6|6739.3|6736.5|92
1620057870000|2021-05-03 16:04:30|6740.3|6737.5|6739.4|6736.6|6740.3|6737.5|6739.4|6736.6|13
1620057880000|2021-05-03 16:04:40|6740.4|6737.6|6740.4|6737.6|6740.9|6738.1|6738.5|6735.7|71
1620057890000|2021-05-03 16:04:50|6740.3|6737.5|6740|6737.2|6740.4|6737.6|6739.5|6736.7|43
1620057900000|2021-05-03 16:05:00|6739.9|6737.1|6738.5|6735.7|6739.9|6737.1|6738.5|6735.7|7
1620057910000|2021-05-03 16:05:10|6738.4|6735.6|6740.4|6737.6|6740.4|6737.6|6737.9|6735.1|44
1620057920000|2021-05-03 16:05:20|6740.5|6737.7|6740|6737.2|6740.5|6737.7|6739.5|6736.7|46
1620057930000|2021-05-03 16:05:30|6740.4|6737.6|6740|6737.2|6740.4|6737.6|6740|6737.2|13
1620057940000|2021-05-03 16:05:40|6739.4|6736.6|6739.4|6736.6|6739.4|6736.6|6738.5|6735.7|12
1620057950000|2021-05-03 16:05:50|6739.3|6736.5|6738.9|6736.1|6739.3|6736.5|6738.9|6736.1|9
1620057960000|2021-05-03 16:06:00|6739|6736.2|6740|6737.2|6740.4|6737.6|6738.5|6735.7|61
1620057970000|2021-05-03 16:06:10|6740.4|6737.6|6740.5|6737.7|6740.5|6737.7|6740.4|6737.6|0
1620057980000|2021-05-03 16:06:20|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|6
1620057990000|2021-05-03 16:06:30|6740.9|6738.1|6741.4|6738.6|6741.5|6738.7|6740.5|6737.7|10
1620058000000|2021-05-03 16:06:40|6740.7|6737.9|6739.4|6736.6|6740.7|6737.9|6739.4|6736.6|14
1620058010000|2021-05-03 16:06:50|6740|6737.2|6743|6740.2|6743|6740.2|6740|6737.2|9
1620058020000|2021-05-03 16:07:00|6742.9|6740.1|6742|6739.2|6742.9|6740.1|6741.5|6738.7|5
1620058030000|2021-05-03 16:07:10|6741.9|6739.1|6740.5|6737.7|6741.9|6739.1|6740.5|6737.7|32
1620058040000|2021-05-03 16:07:20|6740|6737.2|6743.4|6740.6|6743.4|6740.6|6740|6737.2|10
1620058050000|2021-05-03 16:07:30|6744.3|6741.5|6748.8|6746|6749.4|6746.6|6744.3|6741.5|69
1620058060000|2021-05-03 16:07:40|6748.4|6745.6|6747.9|6745.1|6748.4|6745.6|6747.4|6744.6|14
1620058070000|2021-05-03 16:07:50|6748|6745.2|6745.2|6742.4|6748.4|6745.6|6745.2|6742.4|16
1620058080000|2021-05-03 16:08:00|6745|6742.2|6745|6742.2|6746.4|6743.6|6745|6742.2|12
1620058090000|2021-05-03 16:08:10|6744.4|6741.6|6743|6740.2|6744.4|6741.6|6743|6740.2|5
1620058100000|2021-05-03 16:08:20|6743.5|6740.7|6744.4|6741.6|6744.5|6741.7|6743.4|6740.6|6
1620058110000|2021-05-03 16:08:30|6744|6741.2|6744|6741.2|6744|6741.2|6744|6741.2|15
1620058120000|2021-05-03 16:08:40|6744.4|6741.6|6745.4|6742.6|6745.4|6742.6|6744.4|6741.6|11
1620058130000|2021-05-03 16:08:50|6745|6742.2|6746|6743.2|6746.4|6743.6|6745|6742.2|13
1620058140000|2021-05-03 16:09:00|6745.5|6742.7|6744.5|6741.7|6745.5|6742.7|6744.5|6741.7|2
1620058150000|2021-05-03 16:09:10|6744.4|6741.6|6742.5|6739.7|6744.4|6741.6|6742.5|6739.7|40
1620058160000|2021-05-03 16:09:20|6742|6739.2|6741.4|6738.6|6742|6739.2|6740.5|6737.7|4
1620058170000|2021-05-03 16:09:30|6741|6738.2|6740.5|6737.7|6741.4|6738.6|6740.5|6737.7|14
1620058180000|2021-05-03 16:09:40|6740.6|6737.8|6740.5|6737.7|6741.4|6738.6|6740.5|6737.7|3
1620058190000|2021-05-03 16:09:50|6741|6738.2|6741.5|6738.7|6741.5|6738.7|6741|6738.2|1
1620058200000|2021-05-03 16:10:00|6741|6738.2|6743|6740.2|6743.4|6740.6|6740.5|6737.7|66
1620058210000|2021-05-03 16:10:10|6743.4|6740.6|6743.5|6740.7|6744.5|6741.7|6743.4|6740.6|9
1620058220000|2021-05-03 16:10:20|6743|6740.2|6743|6740.2|6744|6741.2|6742.5|6739.7|35
1620058230000|2021-05-03 16:10:30|6742.6|6739.8|6742|6739.2|6742.6|6739.8|6740.5|6737.7|44
1620058240000|2021-05-03 16:10:40|6741.6|6738.8|6742|6739.2|6742|6739.2|6741|6738.2|8
1620058250000|2021-05-03 16:10:50|6742.4|6739.6|6741.5|6738.7|6742.5|6739.7|6741.5|6738.7|6
1620058260000|2021-05-03 16:11:00|6740.7|6737.9|6740.9|6738.1|6741|6738.2|6739.5|6736.7|22
1620058270000|2021-05-03 16:11:10|6741|6738.2|6741|6738.2|6741|6738.2|6740.5|6737.7|14
1620058280000|2021-05-03 16:11:20|6741.5|6738.7|6742|6739.2|6742.4|6739.6|6741.5|6738.7|7
1620058290000|2021-05-03 16:11:30|6741.9|6739.1|6743|6740.2|6743|6740.2|6741.5|6738.7|6
1620058300000|2021-05-03 16:11:40|6743.5|6740.7|6743.4|6740.6|6743.5|6740.7|6743|6740.2|3
1620058310000|2021-05-03 16:11:50|6743.5|6740.7|6744.4|6741.6|6744.5|6741.7|6743|6740.2|13
1620058320000|2021-05-03 16:12:00|6743.5|6740.7|6744.5|6741.7|6745.4|6742.6|6743.5|6740.7|21
1620058330000|2021-05-03 16:12:10|6744.4|6741.6|6744.4|6741.6|6744.4|6741.6|6744.4|6741.6|2
1620058340000|2021-05-03 16:12:20|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|4
1620058350000|2021-05-03 16:12:30|6743.7|6740.9|6744.4|6741.6|6744.4|6741.6|6742.6|6739.8|20
1620058360000|2021-05-03 16:12:40|6744.5|6741.7|6746.4|6743.6|6746.4|6743.6|6744.5|6741.7|13
1620058370000|2021-05-03 16:12:50|6746|6743.2|6745.5|6742.7|6746|6743.2|6745.5|6742.7|16
1620058380000|2021-05-03 16:13:00|6745.9|6743.1|6744.9|6742.1|6745.9|6743.1|6744.5|6741.7|24
1620058390000|2021-05-03 16:13:10|6744.5|6741.7|6745|6742.2|6745.5|6742.7|6744.5|6741.7|8
1620058400000|2021-05-03 16:13:20|6745.4|6742.6|6747|6744.2|6747.4|6744.6|6744.7|6741.9|31
1620058410000|2021-05-03 16:13:30|6746.9|6744.1|6746.4|6743.6|6746.9|6744.1|6746.4|6743.6|2
1620058420000|2021-05-03 16:13:40|6746|6743.2|6746.5|6743.7|6747.3|6744.5|6746|6743.2|8
1620058430000|2021-05-03 16:13:50|6746.9|6744.1|6746.4|6743.6|6747.4|6744.6|6746.4|6743.6|9
1620058440000|2021-05-03 16:14:00|6746|6743.2|6745.9|6743.1|6746.4|6743.6|6745.5|6742.7|10
1620058450000|2021-05-03 16:14:10|6746|6743.2|6746|6743.2|6746.5|6743.7|6745.5|6742.7|16
1620058460000|2021-05-03 16:14:20|6745.9|6743.1|6746|6743.2|6746.4|6743.6|6745.9|6743.1|2
1620058470000|2021-05-03 16:14:30|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|0
1620058480000|2021-05-03 16:14:40|6746|6743.2|6745.5|6742.7|6746.4|6743.6|6745.5|6742.7|4
1620058490000|2021-05-03 16:14:50|6745.9|6743.1|6746|6743.2|6746|6743.2|6745.9|6743.1|0
1620058500000|2021-05-03 16:15:00|6746.4|6743.6|6746|6743.2|6746.4|6743.6|6745.5|6742.7|10
1620058510000|2021-05-03 16:15:10|6746.4|6743.6|6747.4|6744.6|6747.4|6744.6|6746.4|6743.6|7
1620058520000|2021-05-03 16:15:20|6747|6744.2|6748|6745.2|6748.5|6745.7|6747|6744.2|19
1620058530000|2021-05-03 16:15:30|6747.9|6745.1|6748.4|6745.6|6748.4|6745.6|6747.5|6744.7|5
1620058540000|2021-05-03 16:15:40|6748.5|6745.7|6750.4|6747.6|6750.4|6747.6|6748.5|6745.7|11
1620058550000|2021-05-03 16:15:50|6750.5|6747.7|6749.9|6747.1|6750.9|6748.1|6749.9|6747.1|14
1620058560000|2021-05-03 16:16:00|6750|6747.2|6751.4|6748.6|6751.4|6748.6|6749|6746.2|39
1620058570000|2021-05-03 16:16:10|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6
1620058580000|2021-05-03 16:16:20|6750.5|6747.7|6751.5|6748.7|6752.5|6749.7|6750.5|6747.7|221
1620058590000|2021-05-03 16:16:30|6750.9|6748.1|6752|6749.2|6752|6749.2|6750.5|6747.7|11
1620058600000|2021-05-03 16:16:40|6752.4|6749.6|6754|6751.2|6755|6752.2|6752.4|6749.6|112
1620058610000|2021-05-03 16:16:50|6753.6|6750.8|6752.1|6749.3|6754.5|6751.7|6752.1|6749.3|31
1620058620000|2021-05-03 16:17:00|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.1|6748.3|11
1620058630000|2021-05-03 16:17:10|6751.7|6748.9|6752.5|6749.7|6752.5|6749.7|6751.6|6748.8|35
1620058640000|2021-05-03 16:17:20|6751.7|6748.9|6750.7|6747.9|6751.7|6748.9|6750.7|6747.9|3
1620058650000|2021-05-03 16:17:30|6750.6|6747.8|6752.1|6749.3|6752.1|6749.3|6750.6|6747.8|10
1620058660000|2021-05-03 16:17:40|6752.5|6749.7|6751.6|6748.8|6752.6|6749.8|6751.2|6748.4|5
1620058670000|2021-05-03 16:17:50|6751.7|6748.9|6752.5|6749.7|6752.5|6749.7|6751.7|6748.9|4
1620058680000|2021-05-03 16:18:00|6752.6|6749.8|6752.1|6749.3|6752.6|6749.8|6751.7|6748.9|17
1620058690000|2021-05-03 16:18:10|6751.7|6748.9|6751.7|6748.9|6752.6|6749.8|6751.6|6748.8|8
1620058700000|2021-05-03 16:18:20|6751.6|6748.8|6751.2|6748.4|6751.6|6748.8|6750.7|6747.9|13
1620058710000|2021-05-03 16:18:30|6750.7|6747.9|6750.4|6747.6|6750.7|6747.9|6749.6|6746.8|24
1620058720000|2021-05-03 16:18:40|6750.6|6747.8|6752.6|6749.8|6752.6|6749.8|6750.6|6747.8|40
1620058730000|2021-05-03 16:18:50|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|1
1620058740000|2021-05-03 16:19:00|6751.6|6748.8|6750.7|6747.9|6753.6|6750.8|6750.7|6747.9|66
1620058750000|2021-05-03 16:19:10|6750.6|6747.8|6747.2|6744.4|6751.6|6748.8|6746.7|6743.9|128
1620058760000|2021-05-03 16:19:20|6746.7|6743.9|6746.5|6743.7|6746.7|6743.9|6745.2|6742.4|33
1620058770000|2021-05-03 16:19:30|6746.6|6743.8|6746.6|6743.8|6746.6|6743.8|6745.7|6742.9|7
1620058780000|2021-05-03 16:19:40|6746.7|6743.9|6746.7|6743.9|6747.7|6744.9|6746.7|6743.9|61
1620058790000|2021-05-03 16:19:50|6746.2|6743.4|6744.2|6741.4|6746.2|6743.4|6744.2|6741.4|12
1620058800000|2021-05-03 16:20:00|6744.6|6741.8|6744.6|6741.8|6745.1|6742.3|6744.2|6741.4|16
1620058810000|2021-05-03 16:20:10|6743.7|6740.9|6744.1|6741.3|6744.6|6741.8|6743.7|6740.9|19
1620058820000|2021-05-03 16:20:20|6744.6|6741.8|6744.1|6741.3|6744.6|6741.8|6743.7|6740.9|10
1620058830000|2021-05-03 16:20:30|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|7
1620058840000|2021-05-03 16:20:40|6742.7|6739.9|6743.6|6740.8|6743.7|6740.9|6742.7|6739.9|43
1620058850000|2021-05-03 16:20:50|6743.2|6740.4|6745.6|6742.8|6745.6|6742.8|6742.7|6739.9|35
1620058860000|2021-05-03 16:21:00|6745.2|6742.4|6745.2|6742.4|6745.6|6742.8|6744.1|6741.3|21
1620058870000|2021-05-03 16:21:10|6744.7|6741.9|6745.2|6742.4|6745.6|6742.8|6744.7|6741.9|9
1620058880000|2021-05-03 16:21:20|6745.6|6742.8|6745.2|6742.4|6745.6|6742.8|6744.7|6741.9|19
1620058890000|2021-05-03 16:21:30|6745.6|6742.8|6744.1|6741.3|6745.6|6742.8|6744.1|6741.3|11
1620058900000|2021-05-03 16:21:40|6743.7|6740.9|6743.7|6740.9|6744.6|6741.8|6743.7|6740.9|19
1620058910000|2021-05-03 16:21:50|6743.2|6740.4|6742.7|6739.9|6743.6|6740.8|6742.7|6739.9|6
1620058920000|2021-05-03 16:22:00|6742.5|6739.7|6742.2|6739.4|6742.7|6739.9|6741.7|6738.9|35
1620058930000|2021-05-03 16:22:10|6741.7|6738.9|6742.6|6739.8|6742.7|6739.9|6741.7|6738.9|8
1620058940000|2021-05-03 16:22:20|6742.2|6739.4|6741.7|6738.9|6742.2|6739.4|6741.7|6738.9|4
1620058950000|2021-05-03 16:22:30|6742.2|6739.4|6742.7|6739.9|6742.7|6739.9|6742.2|6739.4|10
1620058960000|2021-05-03 16:22:40|6743.1|6740.3|6742.1|6739.3|6743.2|6740.4|6741.7|6738.9|19
1620058970000|2021-05-03 16:22:50|6741.7|6738.9|6742.1|6739.3|6742.1|6739.3|6741.6|6738.8|1
1620058980000|2021-05-03 16:23:00|6741.6|6738.8|6743.6|6740.8|6743.6|6740.8|6741.6|6738.8|32
1620058990000|2021-05-03 16:23:10|6744.1|6741.3|6744.1|6741.3|6744.6|6741.8|6743.6|6740.8|4
1620059000000|2021-05-03 16:23:20|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6742.6|6739.8|8
1620059010000|2021-05-03 16:23:30|6745.5|6742.7|6746.1|6743.3|6746.1|6743.3|6744.6|6741.8|20
1620059020000|2021-05-03 16:23:40|6745.6|6742.8|6746.1|6743.3|6746.5|6743.7|6745.6|6742.8|1
1620059030000|2021-05-03 16:23:50|6745.6|6742.8|6745.1|6742.3|6745.6|6742.8|6745.1|6742.3|3
1620059040000|2021-05-03 16:24:00|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.1|6742.3|5
1620059050000|2021-05-03 16:24:10|6745.1|6742.3|6744.6|6741.8|6745.6|6742.8|6744.6|6741.8|22
1620059060000|2021-05-03 16:24:20|||||||||1
1620059070000|2021-05-03 16:24:30|6744.1|6741.3|6745.5|6742.7|6745.5|6742.7|6743.6|6740.8|15
1620059080000|2021-05-03 16:24:40|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|2
1620059090000|2021-05-03 16:24:50|6745.5|6742.7|6745.1|6742.3|6745.6|6742.8|6745.1|6742.3|4
1620059100000|2021-05-03 16:25:00|6744.6|6741.8|6747.5|6744.7|6747.5|6744.7|6744.6|6741.8|45
1620059110000|2021-05-03 16:25:10|6746.6|6743.8|6746.6|6743.8|6746.6|6743.8|6746.6|6743.8|3
1620059120000|2021-05-03 16:25:20|6747.1|6744.3|6746.6|6743.8|6747.1|6744.3|6746.6|6743.8|7
1620059130000|2021-05-03 16:25:30|||||||||1
1620059140000|2021-05-03 16:25:40|6746.1|6743.3|6746.1|6743.3|6746.6|6743.8|6746.1|6743.3|13
1620059150000|2021-05-03 16:25:50|6745.6|6742.8|6746.6|6743.8|6746.6|6743.8|6745.6|6742.8|8
1620059160000|2021-05-03 16:26:00|6746.1|6743.3|6746.6|6743.8|6746.6|6743.8|6745.6|6742.8|18
1620059170000|2021-05-03 16:26:10|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|6745.6|6742.8|8
1620059180000|2021-05-03 16:26:20|6745.6|6742.8|6745.6|6742.8|6746.1|6743.3|6745.6|6742.8|2
1620059190000|2021-05-03 16:26:30|6746.1|6743.3|6746.6|6743.8|6746.6|6743.8|6746.1|6743.3|3
1620059200000|2021-05-03 16:26:40|6746.1|6743.3|6746.6|6743.8|6746.6|6743.8|6746.1|6743.3|3
1620059210000|2021-05-03 16:26:50|||||||||9
1620059220000|2021-05-03 16:27:00|6746.1|6743.3|6747.6|6744.8|6747.6|6744.8|6746.1|6743.3|13
1620059230000|2021-05-03 16:27:10|6747.1|6744.3|6747.1|6744.3|6747.6|6744.8|6747.1|6744.3|14
1620059240000|2021-05-03 16:27:20|6746.7|6743.9|6747.7|6744.9|6748.6|6745.8|6746.6|6743.8|64
1620059250000|2021-05-03 16:27:30|6747.6|6744.8|6747.6|6744.8|6748.5|6745.7|6747.6|6744.8|2
1620059260000|2021-05-03 16:27:40|||||||||8
1620059270000|2021-05-03 16:27:50|||||||||2
1620059280000|2021-05-03 16:28:00|||||||||1
1620059290000|2021-05-03 16:28:10|6748.1|6745.3|6747.6|6744.8|6748.6|6745.8|6747.6|6744.8|36
1620059300000|2021-05-03 16:28:20|6748.6|6745.8|6748.1|6745.3|6748.6|6745.8|6748.1|6745.3|12
1620059310000|2021-05-03 16:28:30|6748.6|6745.8|6748.1|6745.3|6748.6|6745.8|6747.6|6744.8|4
1620059320000|2021-05-03 16:28:40|6748.6|6745.8|6753.1|6750.3|6754.2|6751.4|6748.6|6745.8|364
1620059330000|2021-05-03 16:28:50|6753.6|6750.8|6754.6|6751.8|6755.5|6752.7|6753.1|6750.3|38
1620059340000|2021-05-03 16:29:00|6753.6|6750.8|6752.6|6749.8|6753.6|6750.8|6752.6|6749.8|35
1620059350000|2021-05-03 16:29:10|6751.8|6749|6752.1|6749.3|6752.6|6749.8|6751.6|6748.8|12
1620059360000|2021-05-03 16:29:20|6752.6|6749.8|6753.6|6750.8|6753.6|6750.8|6752.6|6749.8|24
1620059370000|2021-05-03 16:29:30|6754.1|6751.3|6753.6|6750.8|6754.6|6751.8|6753.6|6750.8|27
1620059380000|2021-05-03 16:29:40|6754.6|6751.8|6753.7|6750.9|6754.6|6751.8|6753.7|6750.9|14
1620059390000|2021-05-03 16:29:50|6753.1|6750.3|6753.1|6750.3|6753.6|6750.8|6752.7|6749.9|4
1620059400000|2021-05-03 16:30:00|6753.6|6750.8|6754.6|6751.8|6755.6|6752.8|6753.6|6750.8|36
1620059410000|2021-05-03 16:30:10|6755.5|6752.7|6754.7|6751.9|6756.6|6753.8|6754.7|6751.9|25
1620059420000|2021-05-03 16:30:20|6754.6|6751.8|6755.6|6752.8|6755.6|6752.8|6754.6|6751.8|6
1620059430000|2021-05-03 16:30:30|||||||||3
1620059440000|2021-05-03 16:30:40|6756.6|6753.8|6754.6|6751.8|6756.6|6753.8|6754.6|6751.8|23
1620059460000|2021-05-03 16:31:00|6755.6|6752.8|6755.1|6752.3|6755.6|6752.8|6755.1|6752.3|17
1620059470000|2021-05-03 16:31:10|6755.6|6752.8|6754.1|6751.3|6755.6|6752.8|6754.1|6751.3|17
1620059480000|2021-05-03 16:31:20|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|1
1620059490000|2021-05-03 16:31:30|6753.1|6750.3|6753.6|6750.8|6753.6|6750.8|6753.1|6750.3|8
1620059500000|2021-05-03 16:31:40|6754.5|6751.7|6754.6|6751.8|6754.6|6751.8|6754.5|6751.7|25
1620059510000|2021-05-03 16:31:50|6753.6|6750.8|6753.1|6750.3|6754.1|6751.3|6753.1|6750.3|17
1620059520000|2021-05-03 16:32:00|6752.7|6749.9|6754.1|6751.3|6754.6|6751.8|6752.6|6749.8|15
1620059530000|2021-05-03 16:32:10|6753.7|6750.9|6752.1|6749.3|6753.7|6750.9|6751.6|6748.8|14
1620059540000|2021-05-03 16:32:20|6752.6|6749.8|6753.1|6750.3|6753.1|6750.3|6752.6|6749.8|1
1620059550000|2021-05-03 16:32:30|6753.6|6750.8|6753.1|6750.3|6753.6|6750.8|6752.6|6749.8|27
1620059560000|2021-05-03 16:32:40|6752.7|6749.9|6751.6|6748.8|6753.1|6750.3|6751.6|6748.8|12
1620059570000|2021-05-03 16:32:50|6752.1|6749.3|6750.6|6747.8|6752.1|6749.3|6750.6|6747.8|5
1620059580000|2021-05-03 16:33:00|6751.1|6748.3|6750.6|6747.8|6751.1|6748.3|6750.1|6747.3|4
1620059590000|2021-05-03 16:33:10|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|8
1620059600000|2021-05-03 16:33:20|6750.6|6747.8|6751.1|6748.3|6751.6|6748.8|6750.6|6747.8|17
1620059610000|2021-05-03 16:33:30|6751.6|6748.8|6751.6|6748.8|6752.6|6749.8|6751.6|6748.8|23
1620059620000|2021-05-03 16:33:40|6750.6|6747.8|6752.6|6749.8|6752.6|6749.8|6750.6|6747.8|16
1620059630000|2021-05-03 16:33:50|6753.1|6750.3|6752.6|6749.8|6753.6|6750.8|6752.6|6749.8|7
1620059640000|2021-05-03 16:34:00|6753.1|6750.3|6752.6|6749.8|6753.1|6750.3|6752.6|6749.8|22
1620059650000|2021-05-03 16:34:10|||||||||3
1620059660000|2021-05-03 16:34:20|6751.6|6748.8|6751.1|6748.3|6751.6|6748.8|6750.6|6747.8|28
1620059670000|2021-05-03 16:34:30|6751.6|6748.8|6752.1|6749.3|6752.6|6749.8|6750.6|6747.8|25
1620059680000|2021-05-03 16:34:40|6751.6|6748.8|6752.6|6749.8|6752.6|6749.8|6751.6|6748.8|5
1620059700000|2021-05-03 16:35:00|||||||||11
1620059710000|2021-05-03 16:35:10|||||||||5
1620059720000|2021-05-03 16:35:20|6752.1|6749.3|6751.6|6748.8|6752.1|6749.3|6751.6|6748.8|26
1620059730000|2021-05-03 16:35:30|6751.7|6748.9|6751.6|6748.8|6752.6|6749.8|6751.6|6748.8|24
1620059740000|2021-05-03 16:35:40|||||||||10
1620059750000|2021-05-03 16:35:50|6750.8|6748|6751.6|6748.8|6751.6|6748.8|6750.6|6747.8|25
1620059760000|2021-05-03 16:36:00|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|16
1620059770000|2021-05-03 16:36:10|||||||||30
1620059780000|2021-05-03 16:36:20|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|6751.6|6748.8|14
1620059790000|2021-05-03 16:36:30|6751.6|6748.8|6751.6|6748.8|6752.6|6749.8|6751.6|6748.8|16
1620059800000|2021-05-03 16:36:40|||||||||10
1620059810000|2021-05-03 16:36:50|||||||||7
1620059820000|2021-05-03 16:37:00|6751.2|6748.4|6747.6|6744.8|6751.2|6748.4|6747.6|6744.8|125
1620059830000|2021-05-03 16:37:10|6747.1|6744.3|6748.6|6745.8|6748.6|6745.8|6747.1|6744.3|23
1620059840000|2021-05-03 16:37:20|6748.5|6745.7|6748.6|6745.8|6748.6|6745.8|6748.5|6745.7|13
1620059850000|2021-05-03 16:37:30|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6748.1|6745.3|15
1620059860000|2021-05-03 16:37:40|6748.6|6745.8|6749.6|6746.8|6750.5|6747.7|6748.6|6745.8|45
1620059870000|2021-05-03 16:37:50|6750.6|6747.8|6750.6|6747.8|6751.5|6748.7|6750.6|6747.8|22
1620059880000|2021-05-03 16:38:00|6750.5|6747.7|6748.6|6745.8|6750.5|6747.7|6748.6|6745.8|14
1620059890000|2021-05-03 16:38:10|6749.5|6746.7|6748.6|6745.8|6749.5|6746.7|6748.6|6745.8|32
1620059900000|2021-05-03 16:38:20|6748.1|6745.3|6747.6|6744.8|6748.5|6745.7|6747.6|6744.8|18
1620059910000|2021-05-03 16:38:30|6747.5|6744.7|6746.6|6743.8|6747.5|6744.7|6746.6|6743.8|18
1620059920000|2021-05-03 16:38:40|6746.5|6743.7|6745.6|6742.8|6746.5|6743.7|6745.6|6742.8|53
1620059930000|2021-05-03 16:38:50|6745.2|6742.4|6745.5|6742.7|6745.5|6742.7|6744.6|6741.8|59
1620059940000|2021-05-03 16:39:00|6745.1|6742.3|6746.5|6743.7|6746.5|6743.7|6745|6742.2|25
1620059950000|2021-05-03 16:39:10|6746|6743.2|6745.5|6742.7|6746|6743.2|6745.1|6742.3|17
1620059960000|2021-05-03 16:39:20|6746.6|6743.8|6746.6|6743.8|6748.3|6745.5|6746.6|6743.8|62
1620059970000|2021-05-03 16:39:30|6745.6|6742.8|6745.5|6742.7|6745.6|6742.8|6745.1|6742.3|16
1620059980000|2021-05-03 16:39:40|6745.1|6742.3|6742.6|6739.8|6745.5|6742.7|6742.6|6739.8|49
1620059990000|2021-05-03 16:39:50|6743.5|6740.7|6743.5|6740.7|6743.6|6740.8|6743.1|6740.3|22
1620060000000|2021-05-03 16:40:00|6742.7|6739.9|6743.6|6740.8|6745.7|6742.9|6742.6|6739.8|133
1620060010000|2021-05-03 16:40:10|6744.5|6741.7|6742.6|6739.8|6744.5|6741.7|6742.6|6739.8|52
1620060020000|2021-05-03 16:40:20|6742.2|6739.4|6741.1|6738.3|6742.5|6739.7|6741.1|6738.3|19
1620060030000|2021-05-03 16:40:30|6740.6|6737.8|6737.6|6734.8|6740.6|6737.8|6736.6|6733.8|67
1620060040000|2021-05-03 16:40:40|6736.7|6733.9|6736.6|6733.8|6737.6|6734.8|6735.7|6732.9|22
1620060050000|2021-05-03 16:40:50|6736.1|6733.3|6736.5|6733.7|6736.5|6733.7|6735.6|6732.8|27
1620060060000|2021-05-03 16:41:00|6736.1|6733.3|6737.5|6734.7|6737.5|6734.7|6736.1|6733.3|22
1620060070000|2021-05-03 16:41:10|6737.6|6734.8|6737.6|6734.8|6738|6735.2|6737.6|6734.8|5
1620060080000|2021-05-03 16:41:20|6737.1|6734.3|6737.5|6734.7|6737.6|6734.8|6737.1|6734.3|3
1620060090000|2021-05-03 16:41:30|6737.6|6734.8|6738.5|6735.7|6738.5|6735.7|6737.1|6734.3|36
1620060100000|2021-05-03 16:41:40|6738.1|6735.3|6738.7|6735.9|6739|6736.2|6738.1|6735.3|3
1620060110000|2021-05-03 16:41:50|6738.5|6735.7|6739.1|6736.3|6740|6737.2|6738.5|6735.7|26
1620060120000|2021-05-03 16:42:00|6739.5|6736.7|6739.5|6736.7|6740|6737.2|6739|6736.2|4
1620060130000|2021-05-03 16:42:10|6739.6|6736.8|6740.5|6737.7|6740.5|6737.7|6739.6|6736.8|136
1620060140000|2021-05-03 16:42:20|6740.6|6737.8|6738.5|6735.7|6741|6738.2|6737.6|6734.8|215
1620060150000|2021-05-03 16:42:30|6737.7|6734.9|6738.1|6735.3|6738.5|6735.7|6737.6|6734.8|37
1620060160000|2021-05-03 16:42:40|6737.6|6734.8|6738.5|6735.7|6738.5|6735.7|6737.6|6734.8|12
1620060170000|2021-05-03 16:42:50|6738.1|6735.3|6737.5|6734.7|6738.1|6735.3|6737.1|6734.3|7
1620060180000|2021-05-03 16:43:00|6737.6|6734.8|6738.1|6735.3|6738.5|6735.7|6736.7|6733.9|41
1620060190000|2021-05-03 16:43:10|6738.5|6735.7|6738.1|6735.3|6738.5|6735.7|6738.1|6735.3|6
1620060200000|2021-05-03 16:43:20|6738.5|6735.7|6740.1|6737.3|6740.1|6737.3|6738.1|6735.3|23
1620060210000|2021-05-03 16:43:30|6740.5|6737.7|6739.5|6736.7|6740.5|6737.7|6739.5|6736.7|11
1620060220000|2021-05-03 16:43:40|6739.6|6736.8|6740.5|6737.7|6740.5|6737.7|6739.6|6736.8|9
1620060230000|2021-05-03 16:43:50|6739.6|6736.8|6739.1|6736.3|6739.6|6736.8|6739.1|6736.3|10
1620060240000|2021-05-03 16:44:00|6739.5|6736.7|6740.5|6737.7|6740.5|6737.7|6739.1|6736.3|14
1620060250000|2021-05-03 16:44:10|6739.6|6736.8|6741.5|6738.7|6741.5|6738.7|6739.6|6736.8|7
1620060260000|2021-05-03 16:44:20|6741.1|6738.3|6740.5|6737.7|6741.1|6738.3|6740.5|6737.7|5
1620060270000|2021-05-03 16:44:30|6741.5|6738.7|6741.5|6738.7|6741.5|6738.7|6741.5|6738.7|58
1620060280000|2021-05-03 16:44:40|||||||||68
1620060290000|2021-05-03 16:44:50|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|21
1620060300000|2021-05-03 16:45:00|6740.6|6737.8|6740.5|6737.7|6741.5|6738.7|6740.5|6737.7|19
1620060310000|2021-05-03 16:45:10|6739.6|6736.8|6738.1|6735.3|6739.6|6736.8|6737.6|6734.8|15
1620060320000|2021-05-03 16:45:20|6738.5|6735.7|6738.5|6735.7|6738.5|6735.7|6738.1|6735.3|2
1620060330000|2021-05-03 16:45:30|6739.1|6736.3|6739.1|6736.3|6739.5|6736.7|6739.1|6736.3|10
1620060340000|2021-05-03 16:45:40|6739.5|6736.7|6738.6|6735.8|6739.6|6736.8|6738.6|6735.8|0
1620060350000|2021-05-03 16:45:50|6737.7|6734.9|6737.6|6734.8|6737.7|6734.9|6737.6|6734.8|3
1620060360000|2021-05-03 16:46:00|6736.6|6733.8|6737.1|6734.3|6737.5|6734.7|6736.6|6733.8|14
1620060370000|2021-05-03 16:46:10|6736.6|6733.8|6736.6|6733.8|6737.1|6734.3|6735.6|6732.8|15
1620060380000|2021-05-03 16:46:20|6736.1|6733.3|6735.1|6732.3|6736.6|6733.8|6735.1|6732.3|13
1620060390000|2021-05-03 16:46:30|6735.5|6732.7|6733.5|6730.7|6735.5|6732.7|6733.1|6730.3|17
1620060400000|2021-05-03 16:46:40|6733.1|6730.3|6733.5|6730.7|6734.5|6731.7|6732.5|6729.7|12
1620060410000|2021-05-03 16:46:50|6733.6|6730.8|6734.5|6731.7|6734.5|6731.7|6733.6|6730.8|8
1620060420000|2021-05-03 16:47:00|6734.6|6731.8|6734.6|6731.8|6735.5|6732.7|6734.5|6731.7|15
1620060430000|2021-05-03 16:47:10|6735|6732.2|6735.5|6732.7|6735.5|6732.7|6735|6732.2|45
1620060440000|2021-05-03 16:47:20|6736.5|6733.7|6735.5|6732.7|6736.5|6733.7|6735.1|6732.3|23
1620060450000|2021-05-03 16:47:30|6736.1|6733.3|6735.5|6732.7|6736.1|6733.3|6735.5|6732.7|31
1620060460000|2021-05-03 16:47:40|6736.5|6733.7|6735.6|6732.8|6737.5|6734.7|6735.6|6732.8|31
1620060470000|2021-05-03 16:47:50|6735.1|6732.3|6735.6|6732.8|6735.6|6732.8|6735.1|6732.3|1
1620060480000|2021-05-03 16:48:00|6735.5|6732.7|6736.1|6733.3|6736.5|6733.7|6735.5|6732.7|14
1620060490000|2021-05-03 16:48:10|6735.7|6732.9|6736.5|6733.7|6736.5|6733.7|6735.6|6732.8|1
1620060500000|2021-05-03 16:48:20|6736.6|6733.8|6736.1|6733.3|6737.5|6734.7|6736.1|6733.3|13
1620060510000|2021-05-03 16:48:30|6735.6|6732.8|6736.1|6733.3|6736.1|6733.3|6735.6|6732.8|1
1620060520000|2021-05-03 16:48:40|6735.6|6732.8|6735.6|6732.8|6736.1|6733.3|6735.6|6732.8|4
1620060530000|2021-05-03 16:48:50|6735.5|6732.7|6736.5|6733.7|6736.5|6733.7|6735.5|6732.7|13
1620060540000|2021-05-03 16:49:00|6736.6|6733.8|6736.6|6733.8|6737.5|6734.7|6736.6|6733.8|15
1620060550000|2021-05-03 16:49:10|6736.5|6733.7|6736|6733.2|6736.5|6733.7|6735.6|6732.8|61
1620060560000|2021-05-03 16:49:20|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|4
1620060570000|2021-05-03 16:49:30|6736.1|6733.3|6736.1|6733.3|6736.1|6733.3|6736.1|6733.3|6
1620060580000|2021-05-03 16:49:40|6736.5|6733.7|6735.6|6732.8|6736.5|6733.7|6735.6|6732.8|10
1620060590000|2021-05-03 16:49:50|6735.7|6732.9|6736.5|6733.7|6736.5|6733.7|6735.7|6732.9|14
1620060600000|2021-05-03 16:50:00|6735.7|6732.9|6733.5|6730.7|6735.7|6732.9|6733.5|6730.7|18
1620060610000|2021-05-03 16:50:10|||||||||7
1620060620000|2021-05-03 16:50:20|6733.7|6730.9|6734.1|6731.3|6734.5|6731.7|6733.7|6730.9|9
1620060630000|2021-05-03 16:50:30|6734.5|6731.7|6735.1|6732.3|6735.5|6732.7|6734.5|6731.7|5
1620060640000|2021-05-03 16:50:40|6734.7|6731.9|6734.6|6731.8|6735|6732.2|6733.8|6731|33
1620060650000|2021-05-03 16:50:50|6735.5|6732.7|6733.7|6730.9|6735.5|6732.7|6733.7|6730.9|245
1620060660000|2021-05-03 16:51:00|6733.6|6730.8|6731.2|6728.4|6733.6|6730.8|6731.2|6728.4|18
1620060670000|2021-05-03 16:51:10|6730.8|6728|6729.7|6726.9|6730.8|6728|6729.7|6726.9|8
1620060680000|2021-05-03 16:51:20|6729.8|6727|6730.7|6727.9|6730.7|6727.9|6729.8|6727|18
1620060690000|2021-05-03 16:51:30|6730.8|6728|6732.6|6729.8|6732.7|6729.9|6730.8|6728|20
1620060700000|2021-05-03 16:51:40|6732.2|6729.4|6732.7|6729.9|6732.7|6729.9|6731.9|6729.1|7
1620060710000|2021-05-03 16:51:50|6733.1|6730.3|6731.8|6729|6733.1|6730.3|6731.8|6729|10
1620060720000|2021-05-03 16:52:00|6731.7|6728.9|6731.7|6728.9|6731.7|6728.9|6730.8|6728|12
1620060730000|2021-05-03 16:52:10|6730.8|6728|6730.7|6727.9|6730.8|6728|6730.3|6727.5|19
1620060740000|2021-05-03 16:52:20|6730.3|6727.5|6731.2|6728.4|6731.2|6728.4|6730.3|6727.5|6
1620060750000|2021-05-03 16:52:30|6731.6|6728.8|6732.7|6729.9|6733.7|6730.9|6731.6|6728.8|17
1620060760000|2021-05-03 16:52:40|6731.6|6728.8|6731.7|6728.9|6731.7|6728.9|6731.6|6728.8|53
1620060770000|2021-05-03 16:52:50|6730.7|6727.9|6729.7|6726.9|6730.7|6727.9|6729.7|6726.9|20
1620060780000|2021-05-03 16:53:00|6728.8|6726|6729.7|6726.9|6729.7|6726.9|6728.8|6726|15
1620060790000|2021-05-03 16:53:10|6728.8|6726|6729.7|6726.9|6729.7|6726.9|6728.8|6726|11
1620060800000|2021-05-03 16:53:20|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.2|6727.4|1
1620060810000|2021-05-03 16:53:30|6730.2|6727.4|6730.2|6727.4|6730.6|6727.8|6729.8|6727|2
1620060820000|2021-05-03 16:53:40|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6
1620060830000|2021-05-03 16:53:50|6729.8|6727|6730.6|6727.8|6730.6|6727.8|6729.8|6727|7
1620060840000|2021-05-03 16:54:00|6730.8|6728|6730.7|6727.9|6731.6|6728.8|6730.7|6727.9|15
1620060850000|2021-05-03 16:54:10|6730.8|6728|6732.2|6729.4|6732.6|6729.8|6730.8|6728|8
1620060860000|2021-05-03 16:54:20|6732.7|6729.9|6730.7|6727.9|6732.7|6729.9|6730.7|6727.9|16
1620060870000|2021-05-03 16:54:30|6733.2|6730.4|6734.5|6731.7|6735.5|6732.7|6733.2|6730.4|1006
1620060880000|2021-05-03 16:54:40|6734.7|6731.9|6735.1|6732.3|6735.5|6732.7|6734.5|6731.7|79
1620060890000|2021-05-03 16:54:50|6734.6|6731.8|6735.5|6732.7|6735.5|6732.7|6734.5|6731.7|3
1620060900000|2021-05-03 16:55:00|6736|6733.2|6735.1|6732.3|6736|6733.2|6734.6|6731.8|14
1620060910000|2021-05-03 16:55:10|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6735.1|6732.3|11
1620060920000|2021-05-03 16:55:20|6735.6|6732.8|6735.5|6732.7|6736.5|6733.7|6735.1|6732.3|8
1620060930000|2021-05-03 16:55:30|6736.4|6733.6|6736.5|6733.7|6737.5|6734.7|6736.2|6733.4|23
1620060940000|2021-05-03 16:55:40|6735.6|6732.8|6735.5|6732.7|6736|6733.2|6734.8|6732|70
1620060950000|2021-05-03 16:55:50|6735.1|6732.3|6737.5|6734.7|6737.5|6734.7|6735.1|6732.3|15
1620060960000|2021-05-03 16:56:00|6737.1|6734.3|6736.1|6733.3|6737.1|6734.3|6736|6733.2|7
1620060970000|2021-05-03 16:56:10|6735.6|6732.8|6734.5|6731.7|6735.6|6732.8|6733.5|6730.7|24
1620060980000|2021-05-03 16:56:20|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|1
1620060990000|2021-05-03 16:56:30|6733.7|6730.9|6732.1|6729.3|6733.7|6730.9|6732.1|6729.3|21
1620061000000|2021-05-03 16:56:40|6731.7|6728.9|6731.7|6728.9|6732.6|6729.8|6731.7|6728.9|6
1620061010000|2021-05-03 16:56:50|||||||||1
1620061020000|2021-05-03 16:57:00|6731.6|6728.8|6730.7|6727.9|6731.6|6728.8|6730.2|6727.4|12
1620061030000|2021-05-03 16:57:10|6730.3|6727.5|6730.7|6727.9|6730.7|6727.9|6730.2|6727.4|1
1620061040000|2021-05-03 16:57:20|6730.3|6727.5|6730.7|6727.9|6730.7|6727.9|6730.3|6727.5|22
1620061050000|2021-05-03 16:57:30|6730.3|6727.5|6730.7|6727.9|6731.7|6728.9|6730.3|6727.5|48
1620061060000|2021-05-03 16:57:40|||||||||2
1620061070000|2021-05-03 16:57:50|6730.2|6727.4|6727.6|6724.8|6730.2|6727.4|6726.6|6723.8|41
1620061080000|2021-05-03 16:58:00|6727.7|6724.9|6727.2|6724.4|6728.6|6725.8|6726.7|6723.9|16
1620061090000|2021-05-03 16:58:10|6727.6|6724.8|6726.7|6723.9|6727.7|6724.9|6726.3|6723.5|7
1620061100000|2021-05-03 16:58:20|6726.8|6724|6727.2|6724.4|6728.6|6725.8|6726.8|6724|23
1620061110000|2021-05-03 16:58:30|6727.3|6724.5|6727.3|6724.5|6727.7|6724.9|6727.2|6724.4|0
1620061120000|2021-05-03 16:58:40|6727.2|6724.4|6727.7|6724.9|6728.6|6725.8|6727.2|6724.4|10
1620061130000|2021-05-03 16:58:50|6727.3|6724.5|6727.7|6724.9|6727.7|6724.9|6727.3|6724.5|0
1620061140000|2021-05-03 16:59:00|6727.8|6725|6728.2|6725.4|6728.2|6725.4|6727.7|6724.9|14
1620061150000|2021-05-03 16:59:10|||||||||1
1620061160000|2021-05-03 16:59:20|6728.6|6725.8|6728.7|6725.9|6728.7|6725.9|6727.8|6725|22
1620061170000|2021-05-03 16:59:30|6728.1|6725.3|6728.7|6725.9|6728.7|6725.9|6727.7|6724.9|10
1620061180000|2021-05-03 16:59:40|6728.2|6725.4|6726.7|6723.9|6728.2|6725.4|6726.7|6723.9|13
1620061190000|2021-05-03 16:59:50|6726.8|6724|6727.2|6724.4|6727.2|6724.4|6726.7|6723.9|6
1620061200000|2021-05-03 17:00:00|6727.7|6724.9|6728.5|6725.7|6728.5|6725.7|6727.7|6724.9|16
1620061210000|2021-05-03 17:00:10|6728.6|6725.8|6729.1|6726.3|6729.1|6726.3|6727.7|6724.9|22
1620061220000|2021-05-03 17:00:20|6728.7|6725.9|6729.1|6726.3|6729.7|6726.9|6728.6|6725.8|16
1620061240000|2021-05-03 17:00:40|6729.2|6726.4|6729.1|6726.3|6729.2|6726.4|6729.1|6726.3|2
1620061250000|2021-05-03 17:00:50|6728.7|6725.9|6729.1|6726.3|6729.5|6726.7|6728.7|6725.9|3
1620061260000|2021-05-03 17:01:00|6728.8|6726|6727.7|6724.9|6729.1|6726.3|6727.7|6724.9|10
1620061270000|2021-05-03 17:01:10|6728.1|6725.3|6728.7|6725.9|6729.1|6726.3|6727.7|6724.9|10
1620061290000|2021-05-03 17:01:30|6729.6|6726.8|6729.7|6726.9|6729.7|6726.9|6729.2|6726.4|14
1620061300000|2021-05-03 17:01:40|6729.2|6726.4|6729.6|6726.8|6729.6|6726.8|6729.1|6726.3|1
1620061310000|2021-05-03 17:01:50|6729.7|6726.9|6729.6|6726.8|6731.1|6728.3|6729.3|6726.5|5
1620061320000|2021-05-03 17:02:00|6729.1|6726.3|6728.7|6725.9|6729.6|6726.8|6728.7|6725.9|11
1620061330000|2021-05-03 17:02:10|6728.6|6725.8|6728.6|6725.8|6728.7|6725.9|6728.6|6725.8|9
1620061340000|2021-05-03 17:02:20|6728.7|6725.9|6728.7|6725.9|6729.1|6726.3|6728.7|6725.9|5
1620061350000|2021-05-03 17:02:30|6729.6|6726.8|6729.7|6726.9|6730.7|6727.9|6729.2|6726.4|38
1620061360000|2021-05-03 17:02:40|6728.7|6725.9|6728.7|6725.9|6729.2|6726.4|6728.7|6725.9|3
1620061370000|2021-05-03 17:02:50|6728.8|6726|6729.2|6726.4|6729.2|6726.4|6728.8|6726|2
1620061380000|2021-05-03 17:03:00|6729.1|6726.3|6729.7|6726.9|6730.1|6727.3|6729.1|6726.3|6
1620061390000|2021-05-03 17:03:10|||||||||19
1620061400000|2021-05-03 17:03:20|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|6730.1|6727.3|4
1620061410000|2021-05-03 17:03:30|6730.7|6727.9|6730.6|6727.8|6730.7|6727.9|6729.7|6726.9|6
1620061420000|2021-05-03 17:03:40|6730.7|6727.9|6730.7|6727.9|6730.7|6727.9|6730.6|6727.8|10
1620061430000|2021-05-03 17:03:50|6729.8|6727|6729.7|6726.9|6730.2|6727.4|6728.7|6725.9|23
1620061440000|2021-05-03 17:04:00|6728.7|6725.9|6730.7|6727.9|6731.7|6728.9|6728.7|6725.9|31
1620061450000|2021-05-03 17:04:10|6731.7|6728.9|6731.7|6728.9|6731.7|6728.9|6731.2|6728.4|5
1620061460000|2021-05-03 17:04:20|6731.9|6729.1|6734.2|6731.4|6734.7|6731.9|6731.9|6729.1|67
1620061470000|2021-05-03 17:04:30|6733.7|6730.9|6732.7|6729.9|6733.7|6730.9|6732.7|6729.9|19
1620061480000|2021-05-03 17:04:40|6733.6|6730.8|6732.7|6729.9|6733.6|6730.8|6732.7|6729.9|9
1620061490000|2021-05-03 17:04:50|6732.8|6730|6732.7|6729.9|6733.2|6730.4|6732.7|6729.9|1
1620061500000|2021-05-03 17:05:00|6733.1|6730.3|6733.6|6730.8|6734.6|6731.8|6732.7|6729.9|23
1620061510000|2021-05-03 17:05:10|6734.1|6731.3|6735.5|6732.7|6735.5|6732.7|6733.7|6730.9|13
1620061520000|2021-05-03 17:05:20|6735.1|6732.3|6734.8|6732|6735.7|6732.9|6734.8|6732|6
1620061530000|2021-05-03 17:05:30|6734.7|6731.9|6735.1|6732.3|6735.7|6732.9|6734.7|6731.9|13
1620061540000|2021-05-03 17:05:40|6734.7|6731.9|6735.2|6732.4|6735.6|6732.8|6734.7|6731.9|10
1620061550000|2021-05-03 17:05:50|6734.8|6732|6735.6|6732.8|6735.6|6732.8|6734.7|6731.9|12
1620061560000|2021-05-03 17:06:00|6736.7|6733.9|6739.2|6736.4|6739.6|6736.8|6736.7|6733.9|46
1620061570000|2021-05-03 17:06:10|6739.1|6736.3|6738.1|6735.3|6739.1|6736.3|6737.7|6734.9|44
1620061580000|2021-05-03 17:06:20|6738.6|6735.8|6737.2|6734.4|6738.6|6735.8|6736.7|6733.9|26
1620061590000|2021-05-03 17:06:30|6737.1|6734.3|6737.5|6734.7|6737.6|6734.8|6736.7|6733.9|4
1620061600000|2021-05-03 17:06:40|6737.1|6734.3|6738.1|6735.3|6738.5|6735.7|6736.6|6733.8|11
1620061610000|2021-05-03 17:06:50|6738.5|6735.7|6738.5|6735.7|6738.5|6735.7|6737.6|6734.8|1
1620061620000|2021-05-03 17:07:00|6737.1|6734.3|6737.5|6734.7|6737.5|6734.7|6736.6|6733.8|15
1620061630000|2021-05-03 17:07:10|6737.7|6734.9|6737.6|6734.8|6738.5|6735.7|6737.6|6734.8|4
1620061640000|2021-05-03 17:07:20|6737.1|6734.3|6737.5|6734.7|6738.5|6735.7|6737.1|6734.3|26
1620061660000|2021-05-03 17:07:40|6736.6|6733.8|6737.5|6734.7|6737.5|6734.7|6736.1|6733.3|59
1620061670000|2021-05-03 17:07:50|6737.1|6734.3|6736.7|6733.9|6737.1|6734.3|6736.7|6733.9|6
1620061680000|2021-05-03 17:08:00|6736.5|6733.7|6738.5|6735.7|6739|6736.2|6735.7|6732.9|18
1620061690000|2021-05-03 17:08:10|6738.1|6735.3|6737.6|6734.8|6738.1|6735.3|6737.5|6734.7|5
1620061700000|2021-05-03 17:08:20|6738|6735.2|6737.1|6734.3|6738.1|6735.3|6737.1|6734.3|2
1620061710000|2021-05-03 17:08:30|6736.6|6733.8|6739|6736.2|6739|6736.2|6736.6|6733.8|21
1620061720000|2021-05-03 17:08:40|6738.7|6735.9|6738.5|6735.7|6739.1|6736.3|6738.5|6735.7|8
1620061730000|2021-05-03 17:08:50|6738.6|6735.8|6739.5|6736.7|6739.5|6736.7|6738.6|6735.8|3
1620061740000|2021-05-03 17:09:00|6739.8|6737|6741.1|6738.3|6741.5|6738.7|6739.8|6737|31
1620061760000|2021-05-03 17:09:20|6740.5|6737.7|6740.6|6737.8|6741|6738.2|6740.5|6737.7|2
1620061770000|2021-05-03 17:09:30|6741.1|6738.3|6741.1|6738.3|6741.5|6738.7|6741.1|6738.3|17
1620061780000|2021-05-03 17:09:40|||||||||2
1620061790000|2021-05-03 17:09:50|6741.5|6738.7|6740.5|6737.7|6741.5|6738.7|6740.5|6737.7|19
1620061800000|2021-05-03 17:10:00|6740.1|6737.3|6740.5|6737.7|6740.5|6737.7|6739.6|6736.8|29
1620061810000|2021-05-03 17:10:10|6740.1|6737.3|6735.5|6732.7|6740.1|6737.3|6735.1|6732.3|79
1620061820000|2021-05-03 17:10:20|6735.6|6732.8|6736.1|6733.3|6736.5|6733.7|6735.1|6732.3|22
1620061830000|2021-05-03 17:10:30|6735.7|6732.9|6737.5|6734.7|6738|6735.2|6734.6|6731.8|30
1620061840000|2021-05-03 17:10:40|6737.1|6734.3|6739.1|6736.3|6739.5|6736.7|6737.1|6734.3|22
1620061850000|2021-05-03 17:10:50|6738.7|6735.9|6738.6|6735.8|6739.6|6736.8|6738.5|6735.7|12
1620061860000|2021-05-03 17:11:00|6738.7|6735.9|6738.6|6735.8|6739.1|6736.3|6737.1|6734.3|18
1620061870000|2021-05-03 17:11:10|6739.1|6736.3|6739.5|6736.7|6739.5|6736.7|6738.5|6735.7|24
1620061880000|2021-05-03 17:11:20|6739.1|6736.3|6736.1|6733.3|6739.1|6736.3|6735.6|6732.8|16
1620061890000|2021-05-03 17:11:30|6736.5|6733.7|6738.1|6735.3|6738.5|6735.7|6736.5|6733.7|19
1620061900000|2021-05-03 17:11:40|6737.6|6734.8|6738|6735.2|6738.5|6735.7|6737.6|6734.8|11
1620061910000|2021-05-03 17:11:50|6738.1|6735.3|6738.1|6735.3|6738.5|6735.7|6737.6|6734.8|6
1620061920000|2021-05-03 17:12:00|6738.5|6735.7|6739.6|6736.8|6741|6738.2|6737.6|6734.8|64
1620061930000|2021-05-03 17:12:10|6740.1|6737.3|6739.5|6736.7|6740.1|6737.3|6739.1|6736.3|7
1620061940000|2021-05-03 17:12:20|6739.1|6736.3|6739.1|6736.3|6739.1|6736.3|6739.1|6736.3|1
1620061950000|2021-05-03 17:12:30|6739.5|6736.7|6738.6|6735.8|6739.5|6736.7|6738.6|6735.8|1
1620061960000|2021-05-03 17:12:40|6738.5|6735.7|6738.5|6735.7|6738.5|6735.7|6738.5|6735.7|2
1620061970000|2021-05-03 17:12:50|6738.1|6735.3|6738.5|6735.7|6738.5|6735.7|6738.1|6735.3|8
1620061980000|2021-05-03 17:13:00|6738.1|6735.3|6737.7|6734.9|6738.1|6735.3|6737.7|6734.9|2
1620061990000|2021-05-03 17:13:10|6737.6|6734.8|6737.7|6734.9|6738.5|6735.7|6737.6|6734.8|13
1620062000000|2021-05-03 17:13:20|6737.6|6734.8|6741.5|6738.7|6741.5|6738.7|6737.6|6734.8|22
1620062010000|2021-05-03 17:13:30|6741.1|6738.3|6744.4|6741.6|6745.4|6742.6|6741.1|6738.3|97
1620062020000|2021-05-03 17:13:40|6744.3|6741.5|6743.3|6740.5|6744.3|6741.5|6742.1|6739.3|98
1620062030000|2021-05-03 17:13:50|6743.5|6740.7|6743.5|6740.7|6744.4|6741.6|6743.5|6740.7|7
1620062040000|2021-05-03 17:14:00|6742.6|6739.8|6744.4|6741.6|6744.4|6741.6|6742.6|6739.8|12
1620062050000|2021-05-03 17:14:10|6744|6741.2|6743.6|6740.8|6744|6741.2|6743.5|6740.7|4
1620062060000|2021-05-03 17:14:20|6743.5|6740.7|6743.4|6740.6|6743.5|6740.7|6743|6740.2|6
1620062070000|2021-05-03 17:14:30|6743.5|6740.7|6743.5|6740.7|6744.4|6741.6|6743|6740.2|22
1620062080000|2021-05-03 17:14:40|6743|6740.2|6742.5|6739.7|6743|6740.2|6742.5|6739.7|5
1620062090000|2021-05-03 17:14:50|6742.4|6739.6|6742.5|6739.7|6742.5|6739.7|6741.6|6738.8|4
1620062100000|2021-05-03 17:15:00|6742|6739.2|6743|6740.2|6743.4|6740.6|6742|6739.2|14
1620062110000|2021-05-03 17:15:10|6743.4|6740.6|6743.6|6740.8|6744.4|6741.6|6743|6740.2|17
1620062120000|2021-05-03 17:15:20|6744|6741.2|6744|6741.2|6744|6741.2|6744|6741.2|0
1620062130000|2021-05-03 17:15:30|6743.6|6740.8|6744|6741.2|6744|6741.2|6743.5|6740.7|1
1620062140000|2021-05-03 17:15:40|6743.6|6740.8|6744|6741.2|6744|6741.2|6743.6|6740.8|12
1620062150000|2021-05-03 17:15:50|||||||||2
1620062160000|2021-05-03 17:16:00|6744.4|6741.6|6744|6741.2|6744.4|6741.6|6744|6741.2|2
1620062170000|2021-05-03 17:16:10|6744.4|6741.6|6745.6|6742.8|6746.4|6743.6|6744.4|6741.6|44
1620062180000|2021-05-03 17:16:20|6745.5|6742.7|6745.1|6742.3|6745.5|6742.7|6744.5|6741.7|11
1620062190000|2021-05-03 17:16:30|6745.5|6742.7|6745.1|6742.3|6745.5|6742.7|6745.1|6742.3|7
1620062200000|2021-05-03 17:16:40|6744.6|6741.8|6744.5|6741.7|6744.6|6741.8|6744.5|6741.7|3
1620062220000|2021-05-03 17:17:00|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|12
1620062230000|2021-05-03 17:17:10|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|10
1620062240000|2021-05-03 17:17:20|6743.5|6740.7|6742.6|6739.8|6743.5|6740.7|6742.6|6739.8|7
1620062250000|2021-05-03 17:17:30|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|8
1620062260000|2021-05-03 17:17:40|6742.6|6739.8|6742.5|6739.7|6742.6|6739.8|6742.5|6739.7|5
1620062270000|2021-05-03 17:17:50|6742.6|6739.8|6743.5|6740.7|6743.6|6740.8|6742.6|6739.8|4
1620062280000|2021-05-03 17:18:00|6743.6|6740.8|6744.5|6741.7|6744.5|6741.7|6743.6|6740.8|8
1620062290000|2021-05-03 17:18:10|6743.6|6740.8|6745.5|6742.7|6746.5|6743.7|6743.6|6740.8|22
1620062300000|2021-05-03 17:18:20|6745.6|6742.8|6746.5|6743.7|6747|6744.2|6745.5|6742.7|13
1620062310000|2021-05-03 17:18:30|6746.9|6744.1|6747|6744.2|6747|6744.2|6746.5|6743.7|35
1620062320000|2021-05-03 17:18:40|6746.5|6743.7|6746.5|6743.7|6747|6744.2|6746|6743.2|7
1620062330000|2021-05-03 17:18:50|6746.4|6743.6|6746|6743.2|6746.4|6743.6|6746|6743.2|4
1620062340000|2021-05-03 17:19:00|6745.6|6742.8|6745.5|6742.7|6745.6|6742.8|6745.5|6742.7|2
1620062350000|2021-05-03 17:19:10|||||||||12
1620062360000|2021-05-03 17:19:20|||||||||1
1620062370000|2021-05-03 17:19:30|6745.1|6742.3|6745.5|6742.7|6745.5|6742.7|6745.1|6742.3|8
1620062380000|2021-05-03 17:19:40|6745.9|6743.1|6744.6|6741.8|6745.9|6743.1|6744.6|6741.8|15
1620062390000|2021-05-03 17:19:50|6744.5|6741.7|6744.1|6741.3|6744.5|6741.7|6744.1|6741.3|16
1620062400000|2021-05-03 17:20:00|6744.5|6741.7|6745.6|6742.8|6746.4|6743.6|6743.6|6740.8|32
1620062410000|2021-05-03 17:20:10|6745|6742.2|6744.6|6741.8|6745.1|6742.3|6744.6|6741.8|19
1620062420000|2021-05-03 17:20:20|6745.1|6742.3|6745.1|6742.3|6745.5|6742.7|6745.1|6742.3|4
1620062430000|2021-05-03 17:20:30|6745.5|6742.7|6745.1|6742.3|6745.5|6742.7|6745.1|6742.3|5
1620062440000|2021-05-03 17:20:40|6745.5|6742.7|6744.6|6741.8|6745.5|6742.7|6744.6|6741.8|2
1620062450000|2021-05-03 17:20:50|6744.5|6741.7|6743.6|6740.8|6744.6|6741.8|6743.6|6740.8|13
1620062460000|2021-05-03 17:21:00|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6
1620062470000|2021-05-03 17:21:10|6743.7|6740.9|6747|6744.2|6749|6744.3|6743.6|6739|98
1620062480000|2021-05-03 17:21:20|6746.6|6743.8|6746.7|6743.9|6747.6|6744.8|6746.6|6743.8|57
1620062490000|2021-05-03 17:21:30|6746.8|6744|6748.2|6745.4|6748.2|6745.4|6746.8|6744|27
1620062500000|2021-05-03 17:21:40|6747.8|6745|6747.7|6744.9|6747.8|6745|6747.2|6744.4|3
1620062510000|2021-05-03 17:21:50|6747.2|6744.4|6747.6|6744.8|6747.6|6744.8|6747.2|6744.4|2
1620062520000|2021-05-03 17:22:00|6747.7|6744.9|6746.7|6743.9|6747.7|6744.9|6746.7|6743.9|12
1620062530000|2021-05-03 17:22:10|6746.6|6743.8|6747.1|6744.3|6747.1|6744.3|6745.8|6743|28
1620062540000|2021-05-03 17:22:20|6747.2|6744.4|6750.7|6747.9|6751.1|6748.3|6747.2|6744.4|83
1620062550000|2021-05-03 17:22:30|6750.1|6747.3|6749.7|6746.9|6750.6|6747.8|6749.2|6746.4|50
1620062560000|2021-05-03 17:22:40|6750.5|6747.7|6750.7|6747.9|6751.1|6748.3|6750.5|6747.7|16
1620062570000|2021-05-03 17:22:50|6750.2|6747.4|6751.1|6748.3|6751.6|6748.8|6750.2|6747.4|14
1620062580000|2021-05-03 17:23:00|6750.7|6747.9|6749.7|6746.9|6751.1|6748.3|6749.7|6746.9|27
1620062590000|2021-05-03 17:23:10|6749.6|6746.8|6749.1|6746.3|6749.7|6746.9|6749.1|6746.3|19
1620062600000|2021-05-03 17:23:20|6749.6|6746.8|6750.6|6747.8|6750.7|6747.9|6749.6|6746.8|18
1620062610000|2021-05-03 17:23:30|6750.7|6747.9|6750.7|6747.9|6751.1|6748.3|6750.7|6747.9|3
1620062620000|2021-05-03 17:23:40|||||||||1
1620062630000|2021-05-03 17:23:50|||||||||4
1620062640000|2021-05-03 17:24:00|6749.8|6747|6747.7|6744.9|6750.1|6747.3|6747.7|6744.9|31
1620062650000|2021-05-03 17:24:10|6748.1|6745.3|6748.7|6745.9|6748.7|6745.9|6748.1|6745.3|11
1620062660000|2021-05-03 17:24:20|6748.2|6745.4|6746.7|6743.9|6748.2|6745.4|6746.7|6743.9|6
1620062670000|2021-05-03 17:24:30|6747.5|6744.7|6744.2|6741.4|6747.6|6744.8|6742.7|6739.9|34
1620062680000|2021-05-03 17:24:40|6744.6|6741.8|6743.7|6740.9|6744.7|6741.9|6743.7|6740.9|6
1620062690000|2021-05-03 17:24:50|6744.2|6741.4|6744.5|6741.7|6745.2|6742.4|6744.1|6741.3|57
1620062700000|2021-05-03 17:25:00|6744.7|6741.9|6745.8|6743|6746.6|6743.8|6743.7|6740.9|46
1620062710000|2021-05-03 17:25:10|6746.1|6743.3|6746.6|6743.8|6746.7|6743.9|6745.7|6742.9|23
1620062720000|2021-05-03 17:25:20|6746.7|6743.9|6746.1|6743.3|6746.7|6743.9|6745.7|6742.9|28
1620062730000|2021-05-03 17:25:30|6746.6|6743.8|6746.7|6743.9|6747.6|6744.8|6744.7|6741.9|31
1620062740000|2021-05-03 17:25:40|6746.1|6743.3|6746.1|6743.3|6746.7|6743.9|6746.1|6743.3|4
1620062750000|2021-05-03 17:25:50|6746.6|6743.8|6746.5|6743.7|6746.7|6743.9|6746.1|6743.3|1
1620062760000|2021-05-03 17:26:00|6746.6|6743.8|6746.3|6743.5|6746.7|6743.9|6746.1|6743.3|6
1620062770000|2021-05-03 17:26:10|6746.5|6743.7|6746.1|6743.3|6746.7|6743.9|6746.1|6743.3|0
1620062780000|2021-05-03 17:26:20|6745.7|6742.9|6745.1|6742.3|6745.7|6742.9|6744.7|6741.9|11
1620062790000|2021-05-03 17:26:30|6745.7|6742.9|6745.7|6742.9|6745.7|6742.9|6745.7|6742.9|2
1620062800000|2021-05-03 17:26:40|6746.5|6743.7|6741.7|6738.9|6746.6|6743.8|6741.7|6738.9|335
1620062810000|2021-05-03 17:26:50|6742.1|6739.3|6742.2|6739.4|6742.8|6740|6741.8|6739|17
1620062820000|2021-05-03 17:27:00|6742.3|6739.5|6742.3|6739.5|6742.7|6739.9|6741.8|6739|14
1620062830000|2021-05-03 17:27:10|6742.7|6739.9|6741.3|6738.5|6742.7|6739.9|6740.3|6737.5|159
1620062840000|2021-05-03 17:27:20|6741.7|6738.9|6741.3|6738.5|6741.8|6739|6740.8|6738|18
1620062850000|2021-05-03 17:27:30|6740.8|6738|6742.7|6739.9|6742.7|6739.9|6740.8|6738|40
1620062860000|2021-05-03 17:27:40|6741.7|6738.9|6740.8|6738|6741.8|6739|6740.8|6738|29
1620062870000|2021-05-03 17:27:50|6740.7|6737.9|6740.8|6738|6741.5|6738.7|6740.7|6737.9|20
1620062880000|2021-05-03 17:28:00|6740.7|6737.9|6740.7|6737.9|6740.7|6737.9|6740.3|6737.5|7
1620062890000|2021-05-03 17:28:10|6740.3|6737.5|6740.3|6737.5|6740.7|6737.9|6739.8|6737|24
1620062900000|2021-05-03 17:28:20|6740.7|6737.9|6741.3|6738.5|6741.6|6738.8|6740.7|6737.9|5
1620062910000|2021-05-03 17:28:30|6741.7|6738.9|6741.2|6738.4|6741.8|6739|6741.2|6738.4|7
1620062920000|2021-05-03 17:28:40|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|3
1620062930000|2021-05-03 17:28:50|6740.8|6738|6741.7|6738.9|6741.7|6738.9|6740.7|6737.9|3
1620062940000|2021-05-03 17:29:00|6742.2|6739.4|6744.2|6741.4|6747.8|6741.9|6741.7|6737.8|129
1620062950000|2021-05-03 17:29:10|6743.7|6740.9|6745.7|6742.9|6746.7|6743.9|6743.7|6740.9|55
1620062960000|2021-05-03 17:29:20|6745.2|6742.4|6745.2|6742.4|6745.2|6742.4|6744.7|6741.9|3
1620062970000|2021-05-03 17:29:30|6745.7|6742.9|6745.2|6742.4|6745.7|6742.9|6745.2|6742.4|2
1620062980000|2021-05-03 17:29:40|6745.7|6742.9|6743.7|6740.9|6745.7|6742.9|6743.7|6740.9|9
1620062990000|2021-05-03 17:29:50|6744.2|6741.4|6744.8|6742|6745.2|6742.4|6744.2|6741.4|1
1620063000000|2021-05-03 17:30:00|6744.7|6741.9|6744.7|6741.9|6745.2|6742.4|6743.7|6740.9|14
1620063010000|2021-05-03 17:30:10|6744.2|6741.4|6745.2|6742.4|6745.2|6742.4|6744.2|6741.4|5
1620063020000|2021-05-03 17:30:20|6745.7|6742.9|6747.7|6744.9|6747.7|6744.9|6745.7|6742.9|14
1620063030000|2021-05-03 17:30:30|6748.6|6745.8|6747.7|6744.9|6748.7|6745.9|6747.2|6744.4|6
1620063040000|2021-05-03 17:30:40|6747.2|6744.4|6748.5|6745.7|6748.6|6745.8|6747.2|6744.4|51
1620063050000|2021-05-03 17:30:50|6748.7|6745.9|6749.6|6746.8|6749.6|6746.8|6748.2|6745.4|12
1620063060000|2021-05-03 17:31:00|6749.7|6746.9|6748.7|6745.9|6749.7|6746.9|6748.7|6745.9|11
1620063070000|2021-05-03 17:31:10|6749.1|6746.3|6750.2|6747.4|6750.2|6747.4|6749.1|6746.3|10
1620063080000|2021-05-03 17:31:20|6749.7|6746.9|6749.2|6746.4|6750.2|6747.4|6749.2|6746.4|3
1620063090000|2021-05-03 17:31:30|6748.7|6745.9|6749.2|6746.4|6749.2|6746.4|6748.7|6745.9|2
1620063100000|2021-05-03 17:31:40|6748.7|6745.9|6749.2|6746.4|6749.2|6746.4|6748.7|6745.9|11
1620063110000|2021-05-03 17:31:50|6749.6|6746.8|6748.7|6745.9|6749.7|6746.9|6748.7|6745.9|4
1620063120000|2021-05-03 17:32:00|6749.5|6746.7|6749.1|6746.3|6749.6|6746.8|6748.7|6745.9|4
1620063130000|2021-05-03 17:32:10|6748.7|6745.9|6748.7|6745.9|6749.2|6746.4|6748.7|6745.9|0
1620063140000|2021-05-03 17:32:20|6748.2|6745.4|6748.7|6745.9|6748.7|6745.9|6747.8|6745|10
1620063150000|2021-05-03 17:32:30|6750.6|6747.8|6750.2|6747.4|6750.7|6747.9|6750.2|6747.4|47
1620063160000|2021-05-03 17:32:40|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.2|6747.4|6
1620063170000|2021-05-03 17:32:50|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|4
1620063180000|2021-05-03 17:33:00|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|0
1620063190000|2021-05-03 17:33:10|||||||||51
1620063200000|2021-05-03 17:33:20|||||||||1
1620063210000|2021-05-03 17:33:30|6750.5|6747.7|6750.7|6747.9|6751.2|6748.4|6750.5|6747.7|61
1620063220000|2021-05-03 17:33:40|6750.2|6747.4|6750.7|6747.9|6750.7|6747.9|6749.7|6746.9|21
1620063230000|2021-05-03 17:33:50|6750.2|6747.4|6750.7|6747.9|6750.7|6747.9|6750.2|6747.4|15
1620063240000|2021-05-03 17:34:00|6750.2|6747.4|6749.7|6746.9|6750.2|6747.4|6749.7|6746.9|4
1620063250000|2021-05-03 17:34:10|||||||||16
1620063260000|2021-05-03 17:34:20|6749.2|6746.4|6748.7|6745.9|6749.2|6746.4|6748.7|6745.9|17
1620063270000|2021-05-03 17:34:30|||||||||3
1620063280000|2021-05-03 17:34:40|6749.7|6746.9|6749.7|6746.9|6750.7|6747.9|6749.7|6746.9|24
1620063290000|2021-05-03 17:34:50|6750.1|6747.3|6749.7|6746.9|6750.2|6747.4|6749.7|6746.9|31
1620063300000|2021-05-03 17:35:00|6749.2|6746.4|6749.2|6746.4|6749.2|6746.4|6749.2|6746.4|5
1620063310000|2021-05-03 17:35:10|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|2
1620063320000|2021-05-03 17:35:20|6749.2|6746.4|6749.2|6746.4|6749.7|6746.9|6748.7|6745.9|17
1620063330000|2021-05-03 17:35:30|6748.7|6745.9|6749.7|6746.9|6749.7|6746.9|6748.7|6745.9|2
1620063340000|2021-05-03 17:35:40|6749.2|6746.4|6749.7|6746.9|6749.7|6746.9|6749.2|6746.4|4
1620063350000|2021-05-03 17:35:50|||||||||2
1620063360000|2021-05-03 17:36:00|||||||||7
1620063370000|2021-05-03 17:36:10|||||||||18
1620063380000|2021-05-03 17:36:20|||||||||7
1620063390000|2021-05-03 17:36:30|||||||||7
1620063400000|2021-05-03 17:36:40|6749.6|6746.8|6748.7|6745.9|6749.6|6746.8|6748.7|6745.9|7
1620063410000|2021-05-03 17:36:50|||||||||2
1620063420000|2021-05-03 17:37:00|6748.2|6745.4|6746.7|6743.9|6748.2|6745.4|6746.7|6743.9|22
1620063430000|2021-05-03 17:37:10|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6747.2|6744.4|4
1620063440000|2021-05-03 17:37:20|6746.8|6744|6746.7|6743.9|6746.8|6744|6746.7|6743.9|0
1620063450000|2021-05-03 17:37:30|6746.2|6743.4|6746.6|6743.8|6746.6|6743.8|6745.7|6742.9|12
1620063460000|2021-05-03 17:37:40|6746.7|6743.9|6747.7|6744.9|6747.7|6744.9|6746.7|6743.9|6
1620063470000|2021-05-03 17:37:50|||||||||2
1620063480000|2021-05-03 17:38:00|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|19
1620063490000|2021-05-03 17:38:10|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6747.2|6744.4|2
1620063500000|2021-05-03 17:38:20|6747.7|6744.9|6748.2|6745.4|6748.7|6745.9|6747.7|6744.9|3
1620063510000|2021-05-03 17:38:30|6747.7|6744.9|6748.2|6745.4|6748.2|6745.4|6747.7|6744.9|1
1620063520000|2021-05-03 17:38:40|||||||||2
1620063530000|2021-05-03 17:38:50|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|6748.7|6745.9|2
1620063540000|2021-05-03 17:39:00|6749.6|6746.8|6750.2|6747.4|6750.7|6747.9|6749.2|6746.4|38
1620063550000|2021-05-03 17:39:10|6750.7|6747.9|6749.7|6746.9|6750.7|6747.9|6749.7|6746.9|11
1620063560000|2021-05-03 17:39:20|6750.6|6747.8|6750.2|6747.4|6750.7|6747.9|6749.7|6746.9|21
1620063570000|2021-05-03 17:39:30|6750.6|6747.8|6751.2|6748.4|6751.2|6748.4|6750.6|6747.8|2
1620063580000|2021-05-03 17:39:40|6750.7|6747.9|6754.7|6751.9|6754.7|6751.9|6749.7|6746.9|157
1620063590000|2021-05-03 17:39:50|6753.7|6750.9|6753.7|6750.9|6753.7|6750.9|6753.7|6750.9|15
1620063600000|2021-05-03 17:40:00|6754.6|6751.8|6755.7|6752.9|6755.7|6752.9|6754.6|6751.8|451
1620063610000|2021-05-03 17:40:10|6755.2|6752.4|6754.7|6751.9|6755.7|6752.9|6754.7|6751.9|68
1620063620000|2021-05-03 17:40:20|6754.6|6751.8|6754.7|6751.9|6755.2|6752.4|6754.6|6751.8|15
1620063630000|2021-05-03 17:40:30|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|4
1620063640000|2021-05-03 17:40:40|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|4
1620063650000|2021-05-03 17:40:50|6755.6|6752.8|6754.7|6751.9|6755.7|6752.9|6754.7|6751.9|22
1620063660000|2021-05-03 17:41:00|||||||||3
1620063670000|2021-05-03 17:41:10|6754.2|6751.4|6753.7|6750.9|6754.2|6751.4|6753.7|6750.9|20
1620063680000|2021-05-03 17:41:20|6754.7|6751.9|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|11
1620063690000|2021-05-03 17:41:30|6754.7|6751.9|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|4
1620063700000|2021-05-03 17:41:40|6754.7|6751.9|6754.7|6751.9|6755.2|6752.4|6754.7|6751.9|3
1620063710000|2021-05-03 17:41:50|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|6754.2|6751.4|6
1620063720000|2021-05-03 17:42:00|6754.6|6751.8|6754.2|6751.4|6754.6|6751.8|6754.2|6751.4|1
1620063730000|2021-05-03 17:42:10|6754.7|6751.9|6753.7|6750.9|6754.7|6751.9|6753.7|6750.9|12
1620063740000|2021-05-03 17:42:20|6753.2|6750.4|6753.7|6750.9|6754.2|6751.4|6753.2|6750.4|31
1620063750000|2021-05-03 17:42:30|6754.7|6751.9|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|157
1620063760000|2021-05-03 17:42:40|6753.7|6750.9|6754.7|6751.9|6754.7|6751.9|6753.7|6750.9|16
1620063770000|2021-05-03 17:42:50|6754.6|6751.8|6754.6|6751.8|6754.6|6751.8|6753.7|6750.9|37
1620063780000|2021-05-03 17:43:00|6754.7|6751.9|6758.1|6755.3|6758.6|6755.8|6754.7|6751.9|130
1620063790000|2021-05-03 17:43:10|6757.6|6754.8|6757.6|6754.8|6758.6|6755.8|6757.6|6754.8|26
1620063800000|2021-05-03 17:43:20|||||||||6
1620063810000|2021-05-03 17:43:30|6758.4|6755.6|6758.6|6755.8|6758.6|6755.8|6758.4|6755.6|133
1620063820000|2021-05-03 17:43:40|6758.5|6755.7|6756.6|6753.8|6758.6|6755.8|6756.6|6753.8|17
1620063830000|2021-05-03 17:43:50|6756.1|6753.3|6756.6|6753.8|6756.6|6753.8|6755.1|6752.3|286
1620063840000|2021-05-03 17:44:00|6756.1|6753.3|6755.5|6752.7|6756.1|6753.3|6755.1|6752.3|23
1620063850000|2021-05-03 17:44:10|6755.1|6752.3|6755.5|6752.7|6755.5|6752.7|6755.1|6752.3|2
1620063860000|2021-05-03 17:44:20|6755.1|6752.3|6755.5|6752.7|6755.5|6752.7|6755.1|6752.3|3
1620063870000|2021-05-03 17:44:30|6755.1|6752.3|6755.1|6752.3|6755.5|6752.7|6755.1|6752.3|2
1620063880000|2021-05-03 17:44:40|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|0
1620063890000|2021-05-03 17:44:50|6755.1|6752.3|6755.1|6752.3|6755.1|6752.3|6755.1|6752.3|3
1620063900000|2021-05-03 17:45:00|6754.6|6751.8|6752.6|6749.8|6754.6|6751.8|6752.5|6749.7|21
1620063910000|2021-05-03 17:45:10|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|6752.1|6749.3|12
1620063920000|2021-05-03 17:45:20|6752|6749.2|6752.1|6749.3|6752.5|6749.7|6752|6749.2|12
1620063930000|2021-05-03 17:45:30|6751.6|6748.8|6752.5|6749.7|6753|6750.2|6751.6|6748.8|20
1620063940000|2021-05-03 17:45:40|6751.6|6748.8|6753.6|6750.8|6754.5|6751.7|6751.6|6748.8|16
1620063950000|2021-05-03 17:45:50|6754.4|6751.6|6752.6|6749.8|6754.4|6751.6|6752.6|6749.8|28
1620063960000|2021-05-03 17:46:00|6751.8|6749|6751.6|6748.8|6752.6|6749.8|6751.6|6748.8|6
1620063970000|2021-05-03 17:46:10|6752.1|6749.3|6751.6|6748.8|6752.1|6749.3|6751.6|6748.8|7
1620063980000|2021-05-03 17:46:20|6751.7|6748.9|6751.6|6748.8|6752.6|6749.8|6751.6|6748.8|15
1620063990000|2021-05-03 17:46:30|6751.2|6748.4|6750.7|6747.9|6751.2|6748.4|6750.7|6747.9|11
1620064000000|2021-05-03 17:46:40|6750.6|6747.8|6749.7|6746.9|6750.6|6747.8|6749.7|6746.9|3
1620064010000|2021-05-03 17:46:50|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|19
1620064020000|2021-05-03 17:47:00|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|13
1620064030000|2021-05-03 17:47:10|6751.6|6748.8|6752.6|6749.8|6752.6|6749.8|6751.6|6748.8|34
1620064040000|2021-05-03 17:47:20|6752.7|6749.9|6754.6|6751.8|6754.6|6751.8|6752.7|6749.9|33
1620064050000|2021-05-03 17:47:30|6754.1|6751.3|6754.1|6751.3|6754.6|6751.8|6753.6|6750.8|29
1620064060000|2021-05-03 17:47:40|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|0
1620064070000|2021-05-03 17:47:50|6753.1|6750.3|6753.6|6750.8|6753.6|6750.8|6753.1|6750.3|20
1620064080000|2021-05-03 17:48:00|6753.2|6750.4|6753.1|6750.3|6753.6|6750.8|6753.1|6750.3|8
1620064090000|2021-05-03 17:48:10|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|0
1620064100000|2021-05-03 17:48:20|||||||||2
1620064110000|2021-05-03 17:48:30|6754.6|6751.8|6755.2|6752.4|6755.6|6752.8|6754.6|6751.8|9
1620064120000|2021-05-03 17:48:40|6754.7|6751.9|6753.7|6750.9|6754.7|6751.9|6753.7|6750.9|21
1620064130000|2021-05-03 17:48:50|||||||||1
1620064140000|2021-05-03 17:49:00|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|7
1620064150000|2021-05-03 17:49:10|||||||||13
1620064160000|2021-05-03 17:49:20|6753.7|6750.9|6754.6|6751.8|6754.6|6751.8|6753.7|6750.9|21
1620064170000|2021-05-03 17:49:30|6755.1|6752.3|6756.6|6753.8|6756.6|6753.8|6755.1|6752.3|10
1620064180000|2021-05-03 17:49:40|6756.7|6753.9|6756.1|6753.3|6756.7|6753.9|6755.7|6752.9|22
1620064190000|2021-05-03 17:49:50|6755.7|6752.9|6755.7|6752.9|6755.7|6752.9|6755.7|6752.9|3
1620064200000|2021-05-03 17:50:00|6756.6|6753.8|6755.7|6752.9|6756.6|6753.8|6755.7|6752.9|15
1620064210000|2021-05-03 17:50:10|6755.6|6752.8|6755.7|6752.9|6756.6|6753.8|6755.6|6752.8|16
1620064220000|2021-05-03 17:50:20|||||||||1
1620064230000|2021-05-03 17:50:30|6755.6|6752.8|6755.7|6752.9|6756.6|6753.8|6755.6|6752.8|3
1620064240000|2021-05-03 17:50:40|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|0
1620064260000|2021-05-03 17:51:00|6755.7|6752.9|6756.6|6753.8|6756.6|6753.8|6755.7|6752.9|15
1620064270000|2021-05-03 17:51:10|6756.7|6753.9|6756.6|6753.8|6756.7|6753.9|6756.6|6753.8|4
1620064280000|2021-05-03 17:51:20|6756.2|6753.4|6755.7|6752.9|6756.2|6753.4|6755.7|6752.9|4
1620064290000|2021-05-03 17:51:30|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|1
1620064310000|2021-05-03 17:51:50|6754.2|6751.4|6753.7|6750.9|6754.2|6751.4|6753.6|6750.8|17
1620064320000|2021-05-03 17:52:00|6753.6|6750.8|6755.2|6752.4|6755.6|6752.8|6753.6|6750.8|15
1620064330000|2021-05-03 17:52:10|6755.1|6752.3|6755.6|6752.8|6755.6|6752.8|6755.1|6752.3|5
1620064340000|2021-05-03 17:52:20|||||||||3
1620064350000|2021-05-03 17:52:30|6755.2|6752.4|6756.6|6753.8|6756.6|6753.8|6755.2|6752.4|109
1620064360000|2021-05-03 17:52:40|6757.6|6754.8|6756.7|6753.9|6757.6|6754.8|6756.7|6753.9|23
1620064370000|2021-05-03 17:52:50|6757.6|6754.8|6756.6|6753.8|6757.6|6754.8|6755.6|6752.8|24
1620064380000|2021-05-03 17:53:00|6756.1|6753.3|6756.1|6753.3|6756.6|6753.8|6755.6|6752.8|11
1620064390000|2021-05-03 17:53:10|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|6756.2|6753.4|4
1620064400000|2021-05-03 17:53:20|6757.5|6754.7|6757.6|6754.8|6757.6|6754.8|6756.6|6753.8|47
1620064410000|2021-05-03 17:53:30|6757.1|6754.3|6756.6|6753.8|6758.6|6755.8|6756.6|6753.8|58
1620064420000|2021-05-03 17:53:40|6756.1|6753.3|6755.1|6752.3|6756.1|6753.3|6755.1|6752.3|19
1620064430000|2021-05-03 17:53:50|6754.6|6751.8|6756.6|6753.8|6756.6|6753.8|6754.6|6751.8|31
1620064440000|2021-05-03 17:54:00|6756.1|6753.3|6757.1|6754.3|6757.6|6754.8|6755.7|6752.9|42
1620064450000|2021-05-03 17:54:10|6757.5|6754.7|6757.1|6754.3|6757.6|6754.8|6756.6|6753.8|9
1620064460000|2021-05-03 17:54:20|6757.5|6754.7|6757.6|6754.8|6757.6|6754.8|6757.1|6754.3|9
1620064470000|2021-05-03 17:54:30|6758.1|6755.3|6757.6|6754.8|6758.6|6755.8|6757.6|6754.8|25
1620064480000|2021-05-03 17:54:40|6757.1|6754.3|6756.6|6753.8|6757.6|6754.8|6756.6|6753.8|5
1620064490000|2021-05-03 17:54:50|6756.1|6753.3|6755.6|6752.8|6756.1|6753.3|6755.6|6752.8|7
1620064500000|2021-05-03 17:55:00|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|11
1620064510000|2021-05-03 17:55:10|6757.1|6754.3|6758.1|6755.3|6758.1|6755.3|6757.1|6754.3|29
1620064520000|2021-05-03 17:55:20|6758.5|6755.7|6758.5|6755.7|6758.6|6755.8|6757.6|6754.8|9
1620064530000|2021-05-03 17:55:30|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|6758.1|6755.3|12
1620064540000|2021-05-03 17:55:40|6758.5|6755.7|6758.6|6755.8|6758.6|6755.8|6758.1|6755.3|4
1620064550000|2021-05-03 17:55:50|6758.1|6755.3|6758.6|6755.8|6758.6|6755.8|6758.1|6755.3|210
1620064560000|2021-05-03 17:56:00|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|6758.1|6755.3|4
1620064570000|2021-05-03 17:56:10|6758.1|6755.3|6758|6755.2|6758.1|6755.3|6757.6|6754.8|18
1620064580000|2021-05-03 17:56:20|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6757.6|6754.8|3
1620064590000|2021-05-03 17:56:30|6757.5|6754.7|6757.6|6754.8|6758|6755.2|6757.5|6754.7|10
1620064600000|2021-05-03 17:56:40|6758|6755.2|6758|6755.2|6758|6755.2|6758|6755.2|5
1620064610000|2021-05-03 17:56:50|6758.4|6755.6|6758.5|6755.7|6758.5|6755.7|6757.5|6754.7|18
1620064620000|2021-05-03 17:57:00|6759.5|6756.7|6758.5|6755.7|6759.5|6756.7|6758.5|6755.7|31
1620064630000|2021-05-03 17:57:10|6758.1|6755.3|6758|6755.2|6758.5|6755.7|6757.5|6754.7|8
1620064640000|2021-05-03 17:57:20|6758.5|6755.7|6758|6755.2|6758.5|6755.7|6758|6755.2|7
1620064650000|2021-05-03 17:57:30|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|0
1620064660000|2021-05-03 17:57:40|||||||||12
1620064670000|2021-05-03 17:57:50|||||||||11
1620064680000|2021-05-03 17:58:00|6759.3|6756.5|6759|6756.2|6759.5|6756.7|6758.5|6755.7|29
1620064690000|2021-05-03 17:58:10|6758.6|6755.8|6759|6756.2|6759.5|6756.7|6758.5|6755.7|43
1620064700000|2021-05-03 17:58:20|6759.5|6756.7|6759|6756.2|6759.5|6756.7|6758.5|6755.7|24
1620064710000|2021-05-03 17:58:30|6759.5|6756.7|6758|6755.2|6759.5|6756.7|6757.5|6754.7|15
1620064720000|2021-05-03 17:58:40|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|6757|6754.2|6
1620064730000|2021-05-03 17:58:50|6758.5|6755.7|6758|6755.2|6758.5|6755.7|6757.5|6754.7|11
1620064740000|2021-05-03 17:59:00|6758.5|6755.7|6758|6755.2|6758.5|6755.7|6757.5|6754.7|48
1620064750000|2021-05-03 17:59:10|6758.5|6755.7|6758|6755.2|6758.5|6755.7|6758|6755.2|0
1620064760000|2021-05-03 17:59:20|6757.5|6754.7|6757.5|6754.7|6758|6755.2|6757.5|6754.7|8
1620064770000|2021-05-03 17:59:30|6757.6|6754.8|6758.5|6755.7|6758.5|6755.7|6757.6|6754.8|6
1620064780000|2021-05-03 17:59:40|6758|6755.2|6757.5|6754.7|6758|6755.2|6755.5|6752.7|34
1620064790000|2021-05-03 17:59:50|6757|6754.2|6757|6754.2|6757.5|6754.7|6756.5|6753.7|17
1620064800000|2021-05-03 18:00:00|6757.5|6754.7|6757.6|6754.8|6758.5|6755.7|6757|6754.2|36
1620064810000|2021-05-03 18:00:10|6757.5|6754.7|6758.5|6755.7|6758.5|6755.7|6757|6754.2|32
1620064820000|2021-05-03 18:00:20|6758|6755.2|6757.5|6754.7|6758.5|6755.7|6757.5|6754.7|25
1620064830000|2021-05-03 18:00:30|6757|6754.2|6758|6755.2|6758|6755.2|6757|6754.2|50
1620064840000|2021-05-03 18:00:40|6757.5|6754.7|6758|6755.2|6758.5|6755.7|6757.5|6754.7|37
1620064850000|2021-05-03 18:00:50|6757.5|6754.7|6758|6755.2|6758.5|6755.7|6757.5|6754.7|23
1620064860000|2021-05-03 18:01:00|6757.5|6754.7|6757|6754.2|6757.5|6754.7|6756.5|6753.7|24
1620064870000|2021-05-03 18:01:10|6756.5|6753.7|6757|6754.2|6757|6754.2|6756.5|6753.7|37
1620064880000|2021-05-03 18:01:20|6756.5|6753.7|6755.4|6752.6|6756.5|6753.7|6755.4|6752.6|11
1620064890000|2021-05-03 18:01:30|6755|6752.2|6753|6750.2|6755.4|6752.6|6753|6750.2|78
1620064900000|2021-05-03 18:01:40|6752.6|6749.8|6753.5|6750.7|6753.5|6750.7|6752.6|6749.8|31
1620064910000|2021-05-03 18:01:50|6752.5|6749.7|6753|6750.2|6753|6750.2|6752.5|6749.7|17
1620064920000|2021-05-03 18:02:00|6753.5|6750.7|6753.5|6750.7|6753.5|6750.7|6752.5|6749.7|25
1620064930000|2021-05-03 18:02:10|6753|6750.2|6753.5|6750.7|6753.5|6750.7|6752.5|6749.7|10
1620064940000|2021-05-03 18:02:20|6754.4|6751.6|6754|6751.2|6754.5|6751.7|6753.5|6750.7|64
1620064950000|2021-05-03 18:02:30|6753.5|6750.7|6752.5|6749.7|6754.5|6751.7|6751.5|6748.7|273
1620064960000|2021-05-03 18:02:40|6751.7|6748.9|6750.1|6747.3|6751.7|6748.9|6750.1|6747.3|52
1620064970000|2021-05-03 18:02:50|6750.2|6747.4|6747.6|6744.8|6750.5|6747.7|6747.6|6744.8|28
1620064980000|2021-05-03 18:03:00|6748.5|6745.7|6749.2|6746.4|6750.6|6747.8|6748.5|6745.7|58
1620064990000|2021-05-03 18:03:10|6749.6|6746.8|6750.2|6747.4|6750.6|6747.8|6749.2|6746.4|21
1620065000000|2021-05-03 18:03:20|6749.6|6746.8|6749.6|6746.8|6750.2|6747.4|6749.2|6746.4|30
1620065010000|2021-05-03 18:03:30|6749.7|6746.9|6749.6|6746.8|6750.1|6747.3|6749.6|6746.8|19
1620065020000|2021-05-03 18:03:40|6749.7|6746.9|6750.6|6747.8|6750.6|6747.8|6749.7|6746.9|64
1620065030000|2021-05-03 18:03:50|6751.7|6748.9|6752.2|6749.4|6752.2|6749.4|6751.6|6748.8|44
1620065040000|2021-05-03 18:04:00|6751.6|6748.8|6748.6|6745.8|6751.6|6748.8|6747.6|6744.8|75
1620065050000|2021-05-03 18:04:10|6749|6746.2|6749.6|6746.8|6749.6|6746.8|6748.6|6745.8|23
1620065060000|2021-05-03 18:04:20|6749.5|6746.7|6747.6|6744.8|6749.5|6746.7|6747.6|6744.8|20
1620065070000|2021-05-03 18:04:30|6748.5|6745.7|6747.6|6744.8|6748.7|6745.9|6747.6|6744.8|22
1620065080000|2021-05-03 18:04:40|6748.5|6745.7|6749.6|6746.8|6749.6|6746.8|6748.5|6745.7|13
1620065090000|2021-05-03 18:04:50|6750|6747.2|6751.1|6748.3|6751.1|6748.3|6750|6747.2|18
1620065100000|2021-05-03 18:05:00|6751|6748.2|6754.5|6751.7|6754.5|6751.7|6750.6|6747.8|31
1620065110000|2021-05-03 18:05:10|6754.6|6751.8|6754|6751.2|6754.6|6751.8|6752.6|6749.8|52
1620065120000|2021-05-03 18:05:20|6753.6|6750.8|6753.6|6750.8|6754.1|6751.3|6753.6|6750.8|23
1620065130000|2021-05-03 18:05:30|6754|6751.2|6754.6|6751.8|6755|6752.2|6754|6751.2|39
1620065140000|2021-05-03 18:05:40|6755|6752.2|6754.6|6751.8|6755|6752.2|6754.6|6751.8|18
1620065150000|2021-05-03 18:05:50|6754|6751.2|6753.1|6750.3|6754.5|6751.7|6753.1|6750.3|15
1620065160000|2021-05-03 18:06:00|6752.7|6749.9|6752.6|6749.8|6752.7|6749.9|6752.6|6749.8|18
1620065170000|2021-05-03 18:06:10|6752.5|6749.7|6751.6|6748.8|6752.6|6749.8|6751.6|6748.8|19
1620065180000|2021-05-03 18:06:20|6750.7|6747.9|6751.1|6748.3|6751.1|6748.3|6750.7|6747.9|33
1620065190000|2021-05-03 18:06:30|6751.5|6748.7|6752.1|6749.3|6752.6|6749.8|6751.1|6748.3|28
1620065200000|2021-05-03 18:06:40|6752|6749.2|6751.6|6748.8|6752|6749.2|6751.6|6748.8|7
1620065210000|2021-05-03 18:06:50|||||||||32
1620065220000|2021-05-03 18:07:00|6750.8|6748|6752|6749.2|6752|6749.2|6750.8|6748|20
1620065230000|2021-05-03 18:07:10|6752.5|6749.7|6752.6|6749.8|6752.6|6749.8|6752.5|6749.7|17
1620065240000|2021-05-03 18:07:20|6752.5|6749.7|6752.2|6749.4|6752.6|6749.8|6751.6|6748.8|51
1620065250000|2021-05-03 18:07:30|6752.6|6749.8|6752|6749.2|6752.6|6749.8|6751.6|6748.8|22
1620065260000|2021-05-03 18:07:40|6752.5|6749.7|6751.1|6748.3|6752.5|6749.7|6750.7|6747.9|19
1620065270000|2021-05-03 18:07:50|6750.7|6747.9|6752.5|6749.7|6752.5|6749.7|6750.6|6747.8|25
1620065280000|2021-05-03 18:08:00|6752.1|6749.3|6751.6|6748.8|6752.1|6749.3|6751.6|6748.8|75
1620065290000|2021-05-03 18:08:10|6752|6749.2|6752.6|6749.8|6752.6|6749.8|6752|6749.2|18
1620065300000|2021-05-03 18:08:20|6753|6750.2|6753.6|6750.8|6754|6751.2|6752.6|6749.8|44
1620065310000|2021-05-03 18:08:30|||||||||25
1620065320000|2021-05-03 18:08:40|6754.6|6751.8|6753.7|6750.9|6754.6|6751.8|6753.7|6750.9|46
1620065330000|2021-05-03 18:08:50|6753.6|6750.8|6753.1|6750.3|6753.6|6750.8|6753|6750.2|27
1620065340000|2021-05-03 18:09:00|6753.5|6750.7|6753|6750.2|6753.6|6750.8|6753|6750.2|17
1620065350000|2021-05-03 18:09:10|6752.6|6749.8|6751.6|6748.8|6752.6|6749.8|6751.6|6748.8|23
1620065360000|2021-05-03 18:09:20|6751.2|6748.4|6750.1|6747.3|6751.6|6748.8|6750.1|6747.3|55
1620065370000|2021-05-03 18:09:30|6749.6|6746.8|6751.6|6748.8|6751.6|6748.8|6749.6|6746.8|46
1620065380000|2021-05-03 18:09:40|6750.6|6747.8|6751.1|6748.3|6751.1|6748.3|6749.2|6746.4|101
1620065390000|2021-05-03 18:09:50|6751.5|6748.7|6751.6|6748.8|6752.6|6749.8|6751.2|6748.4|17
1620065400000|2021-05-03 18:10:00|6751.2|6748.4|6749.7|6746.9|6751.6|6748.8|6748.7|6745.9|86
1620065410000|2021-05-03 18:10:10|6750.6|6747.8|6750.5|6747.7|6750.6|6747.8|6749.7|6746.9|92
1620065420000|2021-05-03 18:10:20|6750.6|6747.8|6751.2|6748.4|6751.6|6748.8|6750.6|6747.8|28
1620065430000|2021-05-03 18:10:30|6751.1|6748.3|6750.7|6747.9|6751.1|6748.3|6750.6|6747.8|19
1620065440000|2021-05-03 18:10:40|6750.6|6747.8|6748.7|6745.9|6751.1|6748.3|6748.6|6745.8|62
1620065450000|2021-05-03 18:10:50|6749.1|6746.3|6749.7|6746.9|6750.5|6747.7|6749.1|6746.3|16
1620065460000|2021-05-03 18:11:00|6749.6|6746.8|6750.6|6747.8|6750.7|6747.9|6749.6|6746.8|37
1620065470000|2021-05-03 18:11:10|6750.2|6747.4|6744.7|6741.9|6750.6|6747.8|6744.7|6741.9|135
1620065480000|2021-05-03 18:11:20|6744.6|6741.8|6744.6|6741.8|6745.6|6742.8|6743.7|6740.9|55
1620065490000|2021-05-03 18:11:30|6743.8|6741|6743.7|6740.9|6744.1|6741.3|6742.7|6739.9|82
1620065500000|2021-05-03 18:11:40|6743.6|6740.8|6744.6|6741.8|6744.6|6741.8|6743.6|6740.8|35
1620065510000|2021-05-03 18:11:50|6744.2|6741.4|6745.2|6742.4|6745.6|6742.8|6744.2|6741.4|21
1620065520000|2021-05-03 18:12:00|6745.6|6742.8|6746.2|6743.4|6746.6|6743.8|6744.7|6741.9|34
1620065530000|2021-05-03 18:12:10|6745.8|6743|6744.8|6742|6746.6|6743.8|6744.8|6742|25
1620065540000|2021-05-03 18:12:20|6744.6|6741.8|6741.7|6738.9|6744.6|6741.8|6741.7|6738.9|22
1620065550000|2021-05-03 18:12:30|6741.6|6738.8|6741.7|6738.9|6741.7|6738.9|6739.2|6736.4|95
1620065560000|2021-05-03 18:12:40|6741.2|6738.4|6741.1|6738.3|6742.2|6739.4|6740.6|6737.8|81
1620065570000|2021-05-03 18:12:50|6741.2|6738.4|6740.7|6737.9|6741.6|6738.8|6740.7|6737.9|36
1620065580000|2021-05-03 18:13:00|6741.5|6738.7|6740.7|6737.9|6741.6|6738.8|6740.6|6737.8|36
1620065590000|2021-05-03 18:13:10|6740.9|6738.1|6741.7|6738.9|6742.6|6739.8|6740.7|6737.9|76
1620065600000|2021-05-03 18:13:20|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|6742.2|6739.4|19
1620065610000|2021-05-03 18:13:30|6742.7|6739.9|6743.6|6740.8|6743.7|6740.9|6742.7|6739.9|22
1620065620000|2021-05-03 18:13:40|6743.7|6740.9|6745.7|6742.9|6745.9|6743.1|6743.7|6740.9|115
1620065630000|2021-05-03 18:13:50|6745.6|6742.8|6744.6|6741.8|6745.6|6742.8|6743.7|6740.9|25
1620065640000|2021-05-03 18:14:00|6744.2|6741.4|6744.2|6741.4|6744.6|6741.8|6743.7|6740.9|21
1620065650000|2021-05-03 18:14:10|6743.7|6740.9|6745.2|6742.4|6745.2|6742.4|6743.6|6740.8|18
1620065660000|2021-05-03 18:14:20|6745.6|6742.8|6746.6|6743.8|6747.7|6744.9|6745.6|6742.8|37
1620065670000|2021-05-03 18:14:30|6747.2|6744.4|6747.2|6744.4|6747.6|6744.8|6747.2|6744.4|13
1620065680000|2021-05-03 18:14:40|6747.6|6744.8|6746.6|6743.8|6747.6|6744.8|6746.2|6743.4|42
1620065690000|2021-05-03 18:14:50|6746.2|6743.4|6746|6743.2|6746.2|6743.4|6745.6|6742.8|14
1620065700000|2021-05-03 18:15:00|6746.2|6743.4|6747.7|6744.9|6748.6|6745.8|6744.6|6741.8|385
1620065710000|2021-05-03 18:15:10|6748.1|6745.3|6749.6|6746.8|6749.6|6746.8|6747.7|6744.9|346
1620065720000|2021-05-03 18:15:20|6748.8|6746|6749.2|6746.4|6749.6|6746.8|6748.7|6745.9|19
1620065730000|2021-05-03 18:15:30|6748.7|6745.9|6748.2|6745.4|6748.7|6745.9|6747.7|6744.9|18
1620065740000|2021-05-03 18:15:40|6748.6|6745.8|6747.2|6744.4|6748.7|6745.9|6747.2|6744.4|17
1620065750000|2021-05-03 18:15:50|6747.6|6744.8|6745.7|6742.9|6747.7|6744.9|6744.6|6741.8|19
1620065760000|2021-05-03 18:16:00|6745.3|6742.5|6741.2|6738.4|6745.3|6742.5|6741.2|6738.4|115
1620065770000|2021-05-03 18:16:10|6741.6|6738.8|6742.7|6739.9|6743.1|6740.3|6741.6|6738.8|129
1620065780000|2021-05-03 18:16:20|6742.6|6739.8|6744.1|6741.3|6745.1|6742.3|6742.6|6739.8|47
1620065790000|2021-05-03 18:16:30|6744.2|6741.4|6741.8|6739|6744.2|6741.4|6741.7|6738.9|110
1620065800000|2021-05-03 18:16:40|6741.7|6738.9|6740.7|6737.9|6741.7|6738.9|6739.2|6736.4|174
1620065810000|2021-05-03 18:16:50|6740.6|6737.8|6741.7|6738.9|6741.7|6738.9|6740.6|6737.8|32
1620065820000|2021-05-03 18:17:00|6741.2|6738.4|6740.7|6737.9|6741.7|6738.9|6740.7|6737.9|28
1620065830000|2021-05-03 18:17:10|6740.8|6738|6741.6|6738.8|6741.6|6738.8|6740.7|6737.9|22
1620065840000|2021-05-03 18:17:20|6741.7|6738.9|6742.7|6739.9|6742.7|6739.9|6741.2|6738.4|55
1620065850000|2021-05-03 18:17:30|6743.1|6740.3|6743.2|6740.4|6743.7|6740.9|6741.7|6738.9|33
1620065860000|2021-05-03 18:17:40|6743.6|6740.8|6742.7|6739.9|6744.7|6741.9|6742.7|6739.9|20
1620065870000|2021-05-03 18:17:50|6743.1|6740.3|6744.7|6741.9|6744.7|6741.9|6743.1|6740.3|18
1620065880000|2021-05-03 18:18:00|6744.8|6742|6745.2|6742.4|6746.7|6743.9|6744.8|6742|93
1620065890000|2021-05-03 18:18:10|6745.6|6742.8|6747.8|6745|6748.2|6745.4|6745.6|6742.8|43
1620065900000|2021-05-03 18:18:20|6748.1|6745.3|6747.6|6744.8|6748.7|6745.9|6745.6|6742.8|55
1620065910000|2021-05-03 18:18:30|6747.7|6744.9|6748.2|6745.4|6748.6|6745.8|6747.6|6744.8|33
1620065920000|2021-05-03 18:18:40|6748.6|6745.8|6747.7|6744.9|6748.7|6745.9|6747.7|6744.9|14
1620065930000|2021-05-03 18:18:50|6747.3|6744.5|6748.6|6745.8|6748.6|6745.8|6746.7|6743.9|29
1620065940000|2021-05-03 18:19:00|6748.2|6745.4|6747.7|6744.9|6748.6|6745.8|6747.7|6744.9|21
1620065950000|2021-05-03 18:19:10|6746.9|6744.1|6747.5|6744.7|6747.5|6744.7|6746.6|6743.8|21
1620065960000|2021-05-03 18:19:20|6747.6|6744.8|6750.6|6747.8|6750.6|6747.8|6747.6|6744.8|63
1620065970000|2021-05-03 18:19:30|6750.7|6747.9|6752.6|6749.8|6752.7|6749.9|6750.6|6747.8|38
1620065980000|2021-05-03 18:19:40|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6751.2|6748.4|28
1620065990000|2021-05-03 18:19:50|6751.5|6748.7|6750.1|6747.3|6751.7|6748.9|6749.8|6747|40
1620066000000|2021-05-03 18:20:00|6750.2|6747.4|6749.7|6746.9|6750.7|6747.9|6749.7|6746.9|65
1620066010000|2021-05-03 18:20:10|6750.1|6747.3|6751.5|6748.7|6751.7|6748.9|6749.7|6746.9|39
1620066020000|2021-05-03 18:20:20|6751.7|6748.9|6751.7|6748.9|6752.7|6749.9|6750.7|6747.9|53
1620066030000|2021-05-03 18:20:30|6752.2|6749.4|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|23
1620066040000|2021-05-03 18:20:40|6752.2|6749.4|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|15
1620066050000|2021-05-03 18:20:50|6752.2|6749.4|6751.6|6748.8|6752.7|6749.9|6751.6|6748.8|59
1620066060000|2021-05-03 18:21:00|6751.7|6748.9|6750.6|6747.8|6751.7|6748.9|6749.6|6746.8|85
1620066070000|2021-05-03 18:21:10|6750.1|6747.3|6751.2|6748.4|6751.6|6748.8|6749.7|6746.9|53
1620066080000|2021-05-03 18:21:20|6751.6|6748.8|6753.2|6750.4|6753.2|6750.4|6751.2|6748.4|50
1620066090000|2021-05-03 18:21:30|6752.7|6749.9|6752.6|6749.8|6753.2|6750.4|6751.7|6748.9|70
1620066100000|2021-05-03 18:21:40|6752.2|6749.4|6751.6|6748.8|6752.2|6749.4|6750.7|6747.9|39
1620066110000|2021-05-03 18:21:50|6751.7|6748.9|6750.2|6747.4|6752.6|6749.8|6750.2|6747.4|44
1620066120000|2021-05-03 18:22:00|6750.6|6747.8|6749.7|6746.9|6750.7|6747.9|6749.2|6746.4|66
1620066130000|2021-05-03 18:22:10|6749.2|6746.4|6749.7|6746.9|6749.7|6746.9|6747.7|6744.9|35
1620066140000|2021-05-03 18:22:20|6748.9|6746.1|6748.7|6745.9|6749.6|6746.8|6748.7|6745.9|84
1620066150000|2021-05-03 18:22:30|6749.2|6746.4|6747.7|6744.9|6749.2|6746.4|6747.7|6744.9|33
1620066160000|2021-05-03 18:22:40|6747.8|6745|6748.6|6745.8|6748.7|6745.9|6747.8|6745|17
1620066170000|2021-05-03 18:22:50|6748.2|6745.4|6747.6|6744.8|6748.7|6745.9|6747.6|6744.8|57
1620066180000|2021-05-03 18:23:00|6747.2|6744.4|6746.7|6743.9|6747.6|6744.8|6745.7|6742.9|130
1620066190000|2021-05-03 18:23:10|6747.6|6744.8|6748.7|6745.9|6748.7|6745.9|6747.2|6744.4|23
1620066200000|2021-05-03 18:23:20|6749.6|6746.8|6748.7|6745.9|6750.1|6747.3|6748.7|6745.9|33
1620066210000|2021-05-03 18:23:30|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|15
1620066220000|2021-05-03 18:23:40|6748.7|6745.9|6748.6|6745.8|6749.2|6746.4|6747.7|6744.9|28
1620066230000|2021-05-03 18:23:50|6748.7|6745.9|6750.7|6747.9|6750.7|6747.9|6748.7|6745.9|38
1620066240000|2021-05-03 18:24:00|6749.7|6746.9|6749.6|6746.8|6749.7|6746.9|6748.6|6745.8|30
1620066250000|2021-05-03 18:24:10|6749.2|6746.4|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|33
1620066260000|2021-05-03 18:24:20|6749.6|6746.8|6748.6|6745.8|6749.6|6746.8|6748.5|6745.7|27
1620066270000|2021-05-03 18:24:30|6748.5|6745.7|6747.6|6744.8|6748.6|6745.8|6747.6|6744.8|37
1620066280000|2021-05-03 18:24:40|6747.5|6744.7|6749|6746.2|6749|6746.2|6747.5|6744.7|37
1620066290000|2021-05-03 18:24:50|6748.6|6745.8|6749|6746.2|6749.6|6746.8|6747.5|6744.7|72
1620066300000|2021-05-03 18:25:00|6749.5|6746.7|6752.1|6749.3|6752.5|6749.7|6748.6|6745.8|80
1620066310000|2021-05-03 18:25:10|6751.7|6748.9|6754.5|6751.7|6754.6|6751.8|6751.5|6748.7|183
1620066320000|2021-05-03 18:25:20|6754.6|6751.8|6748.7|6745.9|6754.6|6751.8|6748.7|6745.9|113
1620066330000|2021-05-03 18:25:30|6748.6|6745.8|6745.2|6742.4|6748.6|6745.8|6744.2|6741.4|143
1620066340000|2021-05-03 18:25:40|6745.6|6742.8|6746.7|6743.9|6746.7|6743.9|6745.6|6742.8|38
1620066350000|2021-05-03 18:25:50|6746.8|6744|6744.7|6741.9|6747.6|6744.8|6744.6|6741.8|77
1620066360000|2021-05-03 18:26:00|6745.5|6742.7|6744.8|6742|6746.5|6743.7|6744.6|6741.8|72
1620066370000|2021-05-03 18:26:10|6744.7|6741.9|6742.7|6739.9|6744.7|6741.9|6742.6|6739.8|75
1620066380000|2021-05-03 18:26:20|6743.1|6740.3|6740.1|6737.3|6743.5|6740.7|6738.7|6735.9|148
1620066390000|2021-05-03 18:26:30|6739.7|6736.9|6742.7|6739.9|6743.1|6740.3|6739.6|6736.8|73
1620066400000|2021-05-03 18:26:40|6742.6|6739.8|6740.7|6737.9|6742.6|6739.8|6740.7|6737.9|59
1620066410000|2021-05-03 18:26:50|6740.8|6738|6742.9|6740.1|6744.5|6741.7|6740.8|6738|122
1620066420000|2021-05-03 18:27:00|6742.7|6739.9|6735.8|6733|6743.6|6740.8|6735.8|6733|301
1620066430000|2021-05-03 18:27:10|6735.7|6732.9|6739.8|6737|6740.2|6737.4|6735.7|6732.9|87
1620066440000|2021-05-03 18:27:20|6740.2|6737.4|6741.6|6738.8|6741.6|6738.8|6740.2|6737.4|111
1620066450000|2021-05-03 18:27:30|6741.2|6738.4|6742.1|6739.3|6742.6|6739.8|6741.2|6738.4|75
1620066460000|2021-05-03 18:27:40|6742.5|6739.7|6741.6|6738.8|6742.5|6739.7|6738.7|6735.9|141
1620066470000|2021-05-03 18:27:50|6741.7|6738.9|6740.7|6737.9|6741.7|6738.9|6739.6|6736.8|156
1620066480000|2021-05-03 18:28:00|6740.6|6737.8|6748.6|6745.8|6751.5|6748.7|6740.6|6737.8|545
1620066490000|2021-05-03 18:28:10|6747.7|6744.9|6746.6|6743.8|6749.6|6746.8|6745.5|6742.7|399
1620066500000|2021-05-03 18:28:20|6746.2|6743.4|6746.5|6743.7|6749.6|6746.8|6746.1|6743.3|294
1620066510000|2021-05-03 18:28:30|6746.1|6743.3|6746.7|6743.9|6747.6|6744.8|6744.7|6741.9|609
1620066520000|2021-05-03 18:28:40|6747.5|6744.7|6750.6|6747.8|6750.6|6747.8|6747.5|6744.7|323
1620066530000|2021-05-03 18:28:50|6750.7|6747.9|6751.6|6748.8|6751.6|6748.8|6749.6|6746.8|387
1620066540000|2021-05-03 18:29:00|6751.7|6748.9|6750.6|6747.8|6753.5|6750.7|6749.6|6746.8|379
1620066550000|2021-05-03 18:29:10|6751.6|6748.8|6754.5|6751.7|6754.5|6751.7|6750.6|6747.8|285
1620066560000|2021-05-03 18:29:20|6755.5|6752.7|6753.6|6750.8|6755.5|6752.7|6752.6|6749.8|747
1620066570000|2021-05-03 18:29:30|6754|6751.2|6751.5|6748.7|6754|6751.2|6750.6|6747.8|225
1620066580000|2021-05-03 18:29:40|6750.6|6747.8|6754.5|6751.7|6754.7|6751.9|6750.6|6747.8|246
1620066590000|2021-05-03 18:29:50|6753.7|6750.9|6751.5|6748.7|6753.7|6750.9|6751.5|6748.7|377
1620066600000|2021-05-03 18:30:00|6751.1|6748.3|6750.6|6747.8|6751.5|6748.7|6748.6|6745.8|260
1620066610000|2021-05-03 18:30:10|6750.7|6747.9|6752.5|6749.7|6752.6|6749.8|6750.6|6747.8|283
1620066620000|2021-05-03 18:30:20|6751.7|6748.9|6752.1|6749.3|6752.5|6749.7|6751.7|6748.9|46
1620066630000|2021-05-03 18:30:30|6752.5|6749.7|6753|6750.2|6753.6|6750.8|6752.1|6749.3|77
1620066640000|2021-05-03 18:30:40|6752.6|6749.8|6750.6|6747.8|6753|6750.2|6750.6|6747.8|131
1620066650000|2021-05-03 18:30:50|6749.7|6746.9|6750.1|6747.3|6750.6|6747.8|6749.7|6746.9|45
1620066660000|2021-05-03 18:31:00|6749.7|6746.9|6749|6746.2|6749.7|6746.9|6748.6|6745.8|64
1620066670000|2021-05-03 18:31:10|6749.4|6746.6|6749.6|6746.8|6749.6|6746.8|6748.6|6745.8|52
1620066680000|2021-05-03 18:31:20|6749.7|6746.9|6749.7|6746.9|6750.6|6747.8|6749.6|6746.8|69
1620066690000|2021-05-03 18:31:30|6749.6|6746.8|6749.2|6746.4|6749.6|6746.8|6749.2|6746.4|68
1620066700000|2021-05-03 18:31:40|6749.6|6746.8|6749.2|6746.4|6749.6|6746.8|6749.2|6746.4|28
1620066710000|2021-05-03 18:31:50|6748.8|6746|6749.6|6746.8|6749.6|6746.8|6748.6|6745.8|36
1620066720000|2021-05-03 18:32:00|6749.2|6746.4|6749.8|6747|6750.6|6747.8|6749.2|6746.4|16
1620066730000|2021-05-03 18:32:10|6749.7|6746.9|6750.2|6747.4|6750.6|6747.8|6749.7|6746.9|29
1620066740000|2021-05-03 18:32:20|6749.6|6746.8|6749.7|6746.9|6750.6|6747.8|6749.6|6746.8|23
1620066750000|2021-05-03 18:32:30|6750|6747.2|6750.2|6747.4|6750.2|6747.4|6750|6747.2|26
1620066760000|2021-05-03 18:32:40|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6749.7|6746.9|33
1620066770000|2021-05-03 18:32:50|6750.7|6747.9|6750.6|6747.8|6750.7|6747.9|6750.6|6747.8|37
1620066780000|2021-05-03 18:33:00|6749.7|6746.9|6750.2|6747.4|6750.2|6747.4|6749.7|6746.9|19
1620066790000|2021-05-03 18:33:10|6750.7|6747.9|6750.2|6747.4|6750.7|6747.9|6750.2|6747.4|16
1620066800000|2021-05-03 18:33:20|6750.6|6747.8|6750.6|6747.8|6750.7|6747.9|6750.2|6747.4|20
1620066810000|2021-05-03 18:33:30|6750.7|6747.9|6750.6|6747.8|6750.7|6747.9|6750.6|6747.8|28
1620066820000|2021-05-03 18:33:40|||||||||13
1620066830000|2021-05-03 18:33:50|6750.2|6747.4|6749.7|6746.9|6750.2|6747.4|6749.7|6746.9|12
1620066840000|2021-05-03 18:34:00|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|89
1620066850000|2021-05-03 18:34:10|||||||||13
1620066860000|2021-05-03 18:34:20|6748.2|6745.4|6748.2|6745.4|6748.6|6745.8|6747.6|6744.8|27
1620066870000|2021-05-03 18:34:30|6748.6|6745.8|6749.6|6746.8|6749.6|6746.8|6748.6|6745.8|29
1620066880000|2021-05-03 18:34:40|||||||||23
1620066890000|2021-05-03 18:34:50|||||||||23
1620066900000|2021-05-03 18:35:00|6749.2|6746.4|6749.6|6746.8|6749.7|6746.9|6748.7|6745.9|26
1620066910000|2021-05-03 18:35:10|6749.7|6746.9|6749.6|6746.8|6750.1|6747.3|6749.6|6746.8|4
1620066920000|2021-05-03 18:35:20|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|3
1620066930000|2021-05-03 18:35:30|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|1
1620066950000|2021-05-03 18:35:50|6750.6|6747.8|6750.2|6747.4|6750.6|6747.8|6750.2|6747.4|1
1620066960000|2021-05-03 18:36:00|6750.6|6747.8|6749.7|6746.9|6750.6|6747.8|6749.7|6746.9|3
1620066970000|2021-05-03 18:36:10|6749.6|6746.8|6751.2|6748.4|6751.2|6748.4|6749.6|6746.8|26
1620066980000|2021-05-03 18:36:20|6750.8|6748|6750.2|6747.4|6751.1|6748.3|6750.2|6747.4|32
1620066990000|2021-05-03 18:36:30|6750.6|6747.8|6750.7|6747.9|6750.7|6747.9|6750.6|6747.8|1
1620067000000|2021-05-03 18:36:40|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|0
1620067010000|2021-05-03 18:36:50|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|5
1620067020000|2021-05-03 18:37:00|6751.1|6748.3|6751.1|6748.3|6751.7|6748.9|6750.7|6747.9|19
1620067030000|2021-05-03 18:37:10|6750.8|6748|6751.2|6748.4|6751.7|6748.9|6750.7|6747.9|15
1620067040000|2021-05-03 18:37:20|6750.7|6747.9|6750.6|6747.8|6751.1|6748.3|6750.6|6747.8|21
1620067050000|2021-05-03 18:37:30|6751|6748.2|6751.1|6748.3|6751.6|6748.8|6750.8|6748|2
1620067060000|2021-05-03 18:37:40|6750.8|6748|6750.6|6747.8|6750.8|6748|6750.6|6747.8|0
1620067070000|2021-05-03 18:37:50|6751|6748.2|6750.6|6747.8|6751.2|6748.4|6750.6|6747.8|7
1620067080000|2021-05-03 18:38:00|6751.2|6748.4|6751.2|6748.4|6751.6|6748.8|6750.6|6747.8|20
1620067090000|2021-05-03 18:38:10|6750.8|6748|6751.2|6748.4|6751.2|6748.4|6750.6|6747.8|1
1620067100000|2021-05-03 18:38:20|6750.6|6747.8|6751.2|6748.4|6751.2|6748.4|6750.6|6747.8|0
1620067110000|2021-05-03 18:38:30|6750.7|6747.9|6750.6|6747.8|6751.1|6748.3|6750.6|6747.8|1
1620067140000|2021-05-03 18:39:00|6750.8|6748|6751.2|6748.4|6751.6|6748.8|6750.8|6748|6
1620067150000|2021-05-03 18:39:10|6750.8|6748|6750.6|6747.8|6750.8|6748|6750.6|6747.8|1
1620067160000|2021-05-03 18:39:20|||||||||2
1620067170000|2021-05-03 18:39:30|6749.8|6747|6750.2|6747.4|6750.6|6747.8|6748.7|6745.9|207
1620067180000|2021-05-03 18:39:40|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|0
1620067190000|2021-05-03 18:39:50|6750.8|6748|6751.6|6748.8|6751.6|6748.8|6750.8|6748|5
1620067200000|2021-05-03 18:40:00|6751.1|6748.3|6751.2|6748.4|6751.6|6748.8|6750.7|6747.9|12
1620067210000|2021-05-03 18:40:10|6750.7|6747.9|6751.6|6748.8|6751.6|6748.8|6750.7|6747.9|5
1620067220000|2021-05-03 18:40:20|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|7
1620067230000|2021-05-03 18:40:30|6751.6|6748.8|6752.1|6749.3|6752.1|6749.3|6751.6|6748.8|2
1620067240000|2021-05-03 18:40:40|6751.7|6748.9|6751.6|6748.8|6751.7|6748.9|6751.6|6748.8|1
1620067250000|2021-05-03 18:40:50|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|4
1620067260000|2021-05-03 18:41:00|6751.6|6748.8|6751.6|6748.8|6752.5|6749.7|6751.6|6748.8|2
1620067270000|2021-05-03 18:41:10|||||||||6
1620067280000|2021-05-03 18:41:20|6751.2|6748.4|6751.6|6748.8|6751.6|6748.8|6751.2|6748.4|32
1620067320000|2021-05-03 18:42:00|6751.2|6748.4|6752.2|6749.4|6752.2|6749.4|6751.2|6748.4|16
1620067330000|2021-05-03 18:42:10|6751.8|6749|6752.2|6749.4|6752.6|6749.8|6751.6|6748.8|14
1620067340000|2021-05-03 18:42:20|6751.8|6749|6752.1|6749.3|6752.1|6749.3|6751.7|6748.9|1
1620067350000|2021-05-03 18:42:30|6752.2|6749.4|6753.7|6750.9|6754|6751.2|6752.2|6749.4|13
1620067360000|2021-05-03 18:42:40|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|0
1620067370000|2021-05-03 18:42:50|6754.2|6751.4|6751.8|6749|6754.6|6751.8|6751.8|6749|46
1620067380000|2021-05-03 18:43:00|6751.7|6748.9|6752.6|6749.8|6752.6|6749.8|6751.7|6748.9|4
1620067390000|2021-05-03 18:43:10|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|1
1620067400000|2021-05-03 18:43:20|6753.2|6750.4|6753.1|6750.3|6753.2|6750.4|6752.7|6749.9|5
1620067410000|2021-05-03 18:43:30|6752.7|6749.9|6752.1|6749.3|6752.7|6749.9|6752.1|6749.3|1
1620067420000|2021-05-03 18:43:40|6751.1|6748.3|6750.6|6747.8|6751.6|6748.8|6750.6|6747.8|30
1620067440000|2021-05-03 18:44:00|6751.1|6748.3|6748.2|6745.4|6752.1|6749.3|6747.6|6744.8|157
1620067450000|2021-05-03 18:44:10|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|0
1620067460000|2021-05-03 18:44:20|6748.7|6745.9|6749.7|6746.9|6749.7|6746.9|6748.7|6745.9|69
1620067480000|2021-05-03 18:44:40|6748.8|6746|6748.7|6745.9|6748.8|6746|6748.7|6745.9|1
1620067490000|2021-05-03 18:44:50|6749.1|6746.3|6749.2|6746.4|6749.2|6746.4|6749.1|6746.3|4
1620067500000|2021-05-03 18:45:00|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|3
1620067510000|2021-05-03 18:45:10|6750.2|6747.4|6750.7|6747.9|6750.7|6747.9|6750.2|6747.4|25
1620067520000|2021-05-03 18:45:20|6751.1|6748.3|6752.6|6749.8|6753|6750.2|6751.1|6748.3|24
1620067530000|2021-05-03 18:45:30|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|4
1620067540000|2021-05-03 18:45:40|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|0
1620067560000|2021-05-03 18:46:00|6752.2|6749.4|6752.6|6749.8|6752.6|6749.8|6751.7|6748.9|21
1620067570000|2021-05-03 18:46:10|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|4
1620067580000|2021-05-03 18:46:20|6751.8|6749|6751.7|6748.9|6752.6|6749.8|6751.7|6748.9|2
1620067590000|2021-05-03 18:46:30|6751.6|6748.8|6752.6|6749.8|6752.6|6749.8|6751.6|6748.8|4
1620067600000|2021-05-03 18:46:40|6752.7|6749.9|6753.2|6750.4|6753.6|6750.8|6752.7|6749.9|9
1620067610000|2021-05-03 18:46:50|6752.7|6749.9|6753.6|6750.8|6753.6|6750.8|6752.7|6749.9|5
1620067620000|2021-05-03 18:47:00|6753.2|6750.4|6753.2|6750.4|6753.6|6750.8|6753.2|6750.4|5
1620067630000|2021-05-03 18:47:10|6752.8|6750|6753.6|6750.8|6753.6|6750.8|6752.6|6749.8|6
1620067640000|2021-05-03 18:47:20|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|8
1620067650000|2021-05-03 18:47:30|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|9
1620067660000|2021-05-03 18:47:40|6751.6|6748.8|6750.6|6747.8|6751.6|6748.8|6750.2|6747.4|7
1620067670000|2021-05-03 18:47:50|6750.2|6747.4|6750.6|6747.8|6750.6|6747.8|6750.2|6747.4|4
1620067680000|2021-05-03 18:48:00|6751.1|6748.3|6751.6|6748.8|6751.6|6748.8|6751.1|6748.3|5
1620067690000|2021-05-03 18:48:10|6751.2|6748.4|6751.6|6748.8|6751.6|6748.8|6751.2|6748.4|4
1620067700000|2021-05-03 18:48:20|6751.1|6748.3|6752.6|6749.8|6752.6|6749.8|6750.2|6747.4|94
1620067710000|2021-05-03 18:48:30|6752.2|6749.4|6752.2|6749.4|6752.6|6749.8|6751.7|6748.9|7
1620067720000|2021-05-03 18:48:40|6751.8|6749|6751.7|6748.9|6752.6|6749.8|6751.7|6748.9|21
1620067730000|2021-05-03 18:48:50|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6
1620067740000|2021-05-03 18:49:00|||||||||12
1620067750000|2021-05-03 18:49:10|6750.8|6748|6750.7|6747.9|6750.8|6748|6750.7|6747.9|6
1620067770000|2021-05-03 18:49:30|6751.1|6748.3|6751.2|6748.4|6751.6|6748.8|6751.1|6748.3|9
1620067780000|2021-05-03 18:49:40|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|0
1620067790000|2021-05-03 18:49:50|6750.2|6747.4|6750.6|6747.8|6750.6|6747.8|6750.2|6747.4|33
1620067800000|2021-05-03 18:50:00|6750.7|6747.9|6750.8|6748|6751.6|6748.8|6750.7|6747.9|6
1620067810000|2021-05-03 18:50:10|6750.7|6747.9|6751.6|6748.8|6751.6|6748.8|6750.7|6747.9|5
1620067820000|2021-05-03 18:50:20|6751.7|6748.9|6752.6|6749.8|6752.6|6749.8|6751.7|6748.9|8
1620067830000|2021-05-03 18:50:30|||||||||4
1620067840000|2021-05-03 18:50:40|6752.2|6749.4|6752.6|6749.8|6752.6|6749.8|6752.2|6749.4|3
1620067850000|2021-05-03 18:50:50|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6751.7|6748.9|3
1620067860000|2021-05-03 18:51:00|6752.6|6749.8|6752.6|6749.8|6753.5|6750.7|6752.6|6749.8|11
1620067870000|2021-05-03 18:51:10|6753|6750.2|6752.7|6749.9|6753.2|6750.4|6752.7|6749.9|12
1620067880000|2021-05-03 18:51:20|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|3
1620067890000|2021-05-03 18:51:30|||||||||14
1620067900000|2021-05-03 18:51:40|6751.7|6748.9|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|23
1620067910000|2021-05-03 18:51:50|6752.2|6749.4|6752.6|6749.8|6752.6|6749.8|6752.2|6749.4|3
1620067920000|2021-05-03 18:52:00|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|3
1620067930000|2021-05-03 18:52:10|6752.1|6749.3|6751.6|6748.8|6752.6|6749.8|6750.6|6747.8|13
1620067940000|2021-05-03 18:52:20|||||||||3
1620067950000|2021-05-03 18:52:30|6751.2|6748.4|6750.7|6747.9|6751.6|6748.8|6750.7|6747.9|2
1620067960000|2021-05-03 18:52:40|6751.6|6748.8|6751.2|6748.4|6751.6|6748.8|6751.2|6748.4|10
1620067970000|2021-05-03 18:52:50|6750.7|6747.9|6750.7|6747.9|6751.2|6748.4|6750.7|6747.9|4
1620067980000|2021-05-03 18:53:00|6751.1|6748.3|6752.1|6749.3|6752.1|6749.3|6750.6|6747.8|16
1620067990000|2021-05-03 18:53:10|6752.2|6749.4|6752.6|6749.8|6752.6|6749.8|6751.7|6748.9|5
1620068000000|2021-05-03 18:53:20|6752.2|6749.4|6751.7|6748.9|6752.5|6749.7|6751.7|6748.9|2
1620068010000|2021-05-03 18:53:30|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|2
1620068030000|2021-05-03 18:53:50|6752.6|6749.8|6751.7|6748.9|6752.6|6749.8|6751.7|6748.9|6
1620068040000|2021-05-03 18:54:00|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|2
1620068050000|2021-05-03 18:54:10|6752.2|6749.4|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|5
1620068070000|2021-05-03 18:54:30|||||||||6
1620068080000|2021-05-03 18:54:40|||||||||3
1620068090000|2021-05-03 18:54:50|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6
1620068100000|2021-05-03 18:55:00|6750.8|6748|6751.2|6748.4|6751.7|6748.9|6750.7|6747.9|9
1620068110000|2021-05-03 18:55:10|6750.7|6747.9|6750.7|6747.9|6751.2|6748.4|6750.7|6747.9|2
1620068120000|2021-05-03 18:55:20|6749.7|6746.9|6750.6|6747.8|6750.6|6747.8|6749.7|6746.9|12
1620068130000|2021-05-03 18:55:30|6750.7|6747.9|6750.6|6747.8|6750.7|6747.9|6750.2|6747.4|9
1620068140000|2021-05-03 18:55:40|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|3
1620068150000|2021-05-03 18:55:50|6750.6|6747.8|6750.6|6747.8|6750.7|6747.9|6750.2|6747.4|12
1620068160000|2021-05-03 18:56:00|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|4
1620068190000|2021-05-03 18:56:30|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|6749.7|6746.9|0
1620068200000|2021-05-03 18:56:40|6750.1|6747.3|6749.7|6746.9|6750.2|6747.4|6749.7|6746.9|2
1620068220000|2021-05-03 18:57:00|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|6750.2|6747.4|2
1620068230000|2021-05-03 18:57:10|6749.7|6746.9|6748.2|6745.4|6749.7|6746.9|6748.2|6745.4|47
1620068240000|2021-05-03 18:57:20|6747.7|6744.9|6748.2|6745.4|6748.2|6745.4|6747.7|6744.9|1
1620068260000|2021-05-03 18:57:40|6748.6|6745.8|6748.7|6745.9|6748.7|6745.9|6747.7|6744.9|10
1620068270000|2021-05-03 18:57:50|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|14
1620068280000|2021-05-03 18:58:00|6748.2|6745.4|6748.6|6745.8|6748.6|6745.8|6747.7|6744.9|4
1620068300000|2021-05-03 18:58:20|6748.2|6745.4|6748.6|6745.8|6748.6|6745.8|6748.2|6745.4|1
1620068310000|2021-05-03 18:58:30|6748.2|6745.4|6747.6|6744.8|6748.2|6745.4|6747.6|6744.8|0
1620068340000|2021-05-03 18:59:00|6746.6|6743.8|6746.6|6743.8|6746.6|6743.8|6746.6|6743.8|18
1620068360000|2021-05-03 18:59:20|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|2
1620068370000|2021-05-03 18:59:30|6746.6|6743.8|6747.5|6744.7|6747.5|6744.7|6746.6|6743.8|8
1620068380000|2021-05-03 18:59:40|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|0
1620068400000|2021-05-03 19:00:00|6747.7|6744.9|6748.6|6745.8|6748.6|6745.8|6747.6|6744.8|14
1620068420000|2021-05-03 19:00:20|||||||||2
1620068430000|2021-05-03 19:00:30|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|0
1620068440000|2021-05-03 19:00:40|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|0
1620068460000|2021-05-03 19:01:00|||||||||5
1620068470000|2021-05-03 19:01:10|6748.2|6745.4|6748.6|6745.8|6748.6|6745.8|6748.2|6745.4|0
1620068490000|2021-05-03 19:01:30|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|6748.2|6745.4|0
1620068500000|2021-05-03 19:01:40|6748.6|6745.8|6747.7|6744.9|6748.6|6745.8|6747.7|6744.9|4
1620068520000|2021-05-03 19:02:00|6747.2|6744.4|6745.6|6742.8|6747.2|6744.4|6745.6|6742.8|119
1620068530000|2021-05-03 19:02:10|6744.7|6741.9|6744.6|6741.8|6744.7|6741.9|6744.6|6741.8|21
1620068550000|2021-05-03 19:02:30|6743.6|6740.8|6745.7|6742.9|6745.7|6742.9|6743.6|6740.8|56
1620068560000|2021-05-03 19:02:40|||||||||29
1620068580000|2021-05-03 19:03:00|6746.7|6743.9|6746.2|6743.4|6746.7|6743.9|6746.2|6743.4|25
1620068590000|2021-05-03 19:03:10|6746.7|6743.9|6744.7|6741.9|6746.7|6743.9|6744.7|6741.9|10
1620068610000|2021-05-03 19:03:30|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|10
1620068620000|2021-05-03 19:03:40|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|1
1620068640000|2021-05-03 19:04:00|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|23
1620068670000|2021-05-03 19:04:30|6744.4|6741.6|6744.6|6741.8|6744.6|6741.8|6744.4|6741.6|26
1620068680000|2021-05-03 19:04:40|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|5
1620068700000|2021-05-03 19:05:00|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|0
1620068740000|2021-05-03 19:05:40|6743.4|6740.6|6742.6|6739.8|6743.4|6740.6|6742.6|6739.8|11
1620068750000|2021-05-03 19:05:50|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|14
1620068760000|2021-05-03 19:06:00|6744.6|6741.8|6744.1|6741.3|6744.6|6741.8|6743.6|6740.8|10
1620068770000|2021-05-03 19:06:10|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6744.1|6741.3|1
1620068780000|2021-05-03 19:06:20|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|1
1620068790000|2021-05-03 19:06:30|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|1
1620068800000|2021-05-03 19:06:40|6743.2|6740.4|6743.6|6740.8|6743.6|6740.8|6742.7|6739.9|3
1620068810000|2021-05-03 19:06:50|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6743.6|6740.8|19
1620068820000|2021-05-03 19:07:00|6743.7|6740.9|6743.6|6740.8|6744.1|6741.3|6743.6|6740.8|5
1620068830000|2021-05-03 19:07:10|6744.1|6741.3|6744.6|6741.8|6744.6|6741.8|6743.6|6740.8|10
1620068840000|2021-05-03 19:07:20|6743.6|6740.8|6744.1|6741.3|6744.1|6741.3|6743.6|6740.8|16
1620068860000|2021-05-03 19:07:40|6743.7|6740.9|6743.6|6740.8|6744.1|6741.3|6743.6|6740.8|5
1620068870000|2021-05-03 19:07:50|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|11
1620068880000|2021-05-03 19:08:00|||||||||5
1620068890000|2021-05-03 19:08:10|6743.1|6740.3|6743.6|6740.8|6743.6|6740.8|6742.6|6739.8|31
1620068900000|2021-05-03 19:08:20|||||||||25
1620068910000|2021-05-03 19:08:30|6744.1|6741.3|6743.6|6740.8|6744.1|6741.3|6743.6|6740.8|20
1620068920000|2021-05-03 19:08:40|6743.7|6740.9|6744.7|6741.9|6745.1|6742.3|6743.7|6740.9|20
1620068930000|2021-05-03 19:08:50|6744.6|6741.8|6745.1|6742.3|6745.1|6742.3|6744.6|6741.8|8
1620068940000|2021-05-03 19:09:00|6746|6743.2|6745.6|6742.8|6746|6743.2|6745.6|6742.8|17
1620068950000|2021-05-03 19:09:10|6745.7|6742.9|6746.6|6743.8|6746.6|6743.8|6745.7|6742.9|25
1620068960000|2021-05-03 19:09:20|6747.4|6744.6|6747.1|6744.3|6747.6|6744.8|6747.1|6744.3|6
1620068970000|2021-05-03 19:09:30|6747|6744.2|6747|6744.2|6747|6744.2|6747|6744.2|1
1620068980000|2021-05-03 19:09:40|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|0
1620068990000|2021-05-03 19:09:50|6746.6|6743.8|6747.6|6744.8|6747.6|6744.8|6746.6|6743.8|72
1620069000000|2021-05-03 19:10:00|6748.1|6745.3|6747.6|6744.8|6748.1|6745.3|6747.6|6744.8|6
1620069030000|2021-05-03 19:10:30|6747.1|6744.3|6747.1|6744.3|6747.6|6744.8|6747.1|6744.3|9
1620069040000|2021-05-03 19:10:40|6747.6|6744.8|6747.1|6744.3|6747.6|6744.8|6747.1|6744.3|0
1620069060000|2021-05-03 19:11:00|6747.6|6744.8|6747.1|6744.3|6747.6|6744.8|6747.1|6744.3|2
1620069070000|2021-05-03 19:11:10|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.1|6744.3|1
1620069080000|2021-05-03 19:11:20|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|0
1620069090000|2021-05-03 19:11:30|6747.5|6744.7|6747.1|6744.3|6747.6|6744.8|6747.1|6744.3|0
1620069100000|2021-05-03 19:11:40|6747.6|6744.8|6746.7|6743.9|6747.6|6744.8|6746.7|6743.9|1
1620069110000|2021-05-03 19:11:50|6746.6|6743.8|6746.6|6743.8|6747.1|6744.3|6745.6|6742.8|27
1620069120000|2021-05-03 19:12:00|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|1
1620069160000|2021-05-03 19:12:40|6748.1|6745.3|6747.7|6744.9|6748.1|6745.3|6747.6|6744.8|3
1620069180000|2021-05-03 19:13:00|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|0
1620069210000|2021-05-03 19:13:30|6747.1|6744.3|6747.6|6744.8|6747.6|6744.8|6747.1|6744.3|2
1620069240000|2021-05-03 19:14:00|||||||||1
1620069290000|2021-05-03 19:14:50|||||||||5
1620069320000|2021-05-03 19:15:20|6747.1|6744.3|6747.6|6744.8|6747.6|6744.8|6747.1|6744.3|1
1620069330000|2021-05-03 19:15:30|6748.1|6745.3|6748.1|6745.3|6748.6|6745.8|6747.6|6744.8|5
1620069340000|2021-05-03 19:15:40|6747.6|6744.8|6748.1|6745.3|6748.1|6745.3|6747.6|6744.8|0
1620069350000|2021-05-03 19:15:50|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|0
1620069360000|2021-05-03 19:16:00|6748.1|6745.3|6747.6|6744.8|6748.1|6745.3|6747.6|6744.8|0
1620069390000|2021-05-03 19:16:30|||||||||12
1620069410000|2021-05-03 19:16:50|||||||||6
1620069420000|2021-05-03 19:17:00|6748.5|6745.7|6748.1|6745.3|6748.6|6745.8|6748.1|6745.3|5
1620069440000|2021-05-03 19:17:20|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|0
1620069450000|2021-05-03 19:17:30|6748.5|6745.7|6748.1|6745.3|6748.6|6745.8|6748.1|6745.3|1
1620069460000|2021-05-03 19:17:40|6747.6|6744.8|6748.5|6745.7|6748.5|6745.7|6747.6|6744.8|1
1620069470000|2021-05-03 19:17:50|6748.1|6745.3|6745.5|6742.7|6748.1|6745.3|6744.5|6741.7|13
1620069490000|2021-05-03 19:18:10|6745.6|6742.8|6746.5|6743.7|6746.5|6743.7|6745.6|6742.8|2
1620069500000|2021-05-03 19:18:20|6746.6|6743.8|6745.6|6742.8|6746.6|6743.8|6745.6|6742.8|47
1620069510000|2021-05-03 19:18:30|6745.7|6742.9|6746.5|6743.7|6746.5|6743.7|6745.6|6742.8|2
1620069520000|2021-05-03 19:18:40|6746.6|6743.8|6746.5|6743.7|6747|6744.2|6746.5|6743.7|8
1620069540000|2021-05-03 19:19:00|6746.6|6743.8|6747.1|6744.3|6747.1|6744.3|6746.6|6743.8|1
1620069550000|2021-05-03 19:19:10|6746.6|6743.8|6746.5|6743.7|6746.6|6743.8|6746.2|6743.4|2
1620069590000|2021-05-03 19:19:50|6746.1|6743.3|6746.5|6743.7|6746.5|6743.7|6746.1|6743.3|2
1620069600000|2021-05-03 19:20:00|||||||||1
1620069620000|2021-05-03 19:20:20|6746.1|6743.3|6746.5|6743.7|6746.5|6743.7|6746.1|6743.3|0
1620069640000|2021-05-03 19:20:40|6746.1|6743.3|6744.6|6741.8|6746.5|6743.7|6744.6|6741.8|1
1620069660000|2021-05-03 19:21:00|6744.1|6741.3|6743.6|6740.8|6744.1|6741.3|6743.6|6740.8|1
1620069670000|2021-05-03 19:21:10|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|1
1620069680000|2021-05-03 19:21:20|6743.7|6740.9|6743.6|6740.8|6743.7|6740.9|6743.6|6740.8|0
1620069690000|2021-05-03 19:21:30|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|7
1620069700000|2021-05-03 19:21:40|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|1
1620069710000|2021-05-03 19:21:50|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6742.6|6739.8|1
1620069720000|2021-05-03 19:22:00|6743.1|6740.3|6742.6|6739.8|6743.5|6740.7|6742.6|6739.8|2
1620069730000|2021-05-03 19:22:10|6743.1|6740.3|6743.1|6740.3|6743.5|6740.7|6742.6|6739.8|2
1620069740000|2021-05-03 19:22:20|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620069750000|2021-05-03 19:22:30|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|0
1620069760000|2021-05-03 19:22:40|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620069770000|2021-05-03 19:22:50|6743.1|6740.3|6743.6|6740.8|6743.6|6740.8|6743.1|6740.3|16
1620069780000|2021-05-03 19:23:00|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.1|6740.3|2
1620069800000|2021-05-03 19:23:20|6743.7|6740.9|6743.1|6740.3|6744.1|6741.3|6742.6|6739.8|56
1620069810000|2021-05-03 19:23:30|6743.5|6740.7|6743.1|6740.3|6743.5|6740.7|6742.5|6739.7|14
1620069820000|2021-05-03 19:23:40|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|1
1620069830000|2021-05-03 19:23:50|6743.1|6740.3|6743.6|6740.8|6743.6|6740.8|6743.1|6740.3|0
1620069850000|2021-05-03 19:24:10|6743.5|6740.7|6742.6|6739.8|6743.5|6740.7|6742.6|6739.8|6
1620069870000|2021-05-03 19:24:30|6743.1|6740.3|6743.5|6740.7|6743.5|6740.7|6743.1|6740.3|1
1620069880000|2021-05-03 19:24:40|6744|6741.2|6744.1|6741.3|6744.1|6741.3|6744|6741.2|0
1620069890000|2021-05-03 19:24:50|6743.7|6740.9|6744.1|6741.3|6744.1|6741.3|6743.6|6740.8|0
1620069900000|2021-05-03 19:25:00|6743.7|6740.9|6744.5|6741.7|6744.5|6741.7|6743.6|6740.8|3
1620069910000|2021-05-03 19:25:10|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|1
1620069920000|2021-05-03 19:25:20|6744|6741.2|6744.1|6741.3|6744.1|6741.3|6744|6741.2|0
1620069930000|2021-05-03 19:25:30|6744.6|6741.8|6744.7|6741.9|6745.5|6742.7|6744.6|6741.8|10
1620069940000|2021-05-03 19:25:40|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|0
1620069950000|2021-05-03 19:25:50|6743.8|6741|6743.6|6740.8|6743.8|6741|6743.6|6740.8|4
1620069960000|2021-05-03 19:26:00|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620069970000|2021-05-03 19:26:10|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|0
1620069980000|2021-05-03 19:26:20|6744.5|6741.7|6744.1|6741.3|6744.5|6741.7|6743.6|6740.8|3
1620069990000|2021-05-03 19:26:30|6743.7|6740.9|6744.1|6741.3|6744.1|6741.3|6743.6|6740.8|2
1620070000000|2021-05-03 19:26:40|6742.7|6739.9|6742.6|6739.8|6743.1|6740.3|6742.6|6739.8|12
1620070010000|2021-05-03 19:26:50|6743.1|6740.3|6743.5|6740.7|6743.5|6740.7|6742.6|6739.8|7
1620070020000|2021-05-03 19:27:00|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|0
1620070030000|2021-05-03 19:27:10|6742.7|6739.9|6742.6|6739.8|6742.7|6739.9|6742.6|6739.8|0
1620070080000|2021-05-03 19:28:00|6742.5|6739.7|6741.6|6738.8|6742.6|6739.8|6741.6|6738.8|11
1620070090000|2021-05-03 19:28:10|6742|6739.2|6742.1|6739.3|6742.1|6739.3|6742|6739.2|1
1620070110000|2021-05-03 19:28:30|6742|6739.2|6741.6|6738.8|6742|6739.2|6741.6|6738.8|2
1620070130000|2021-05-03 19:28:50|6741.5|6738.7|6740.6|6737.8|6741.5|6738.7|6740.6|6737.8|3
1620070160000|2021-05-03 19:29:20|6740.5|6737.7|6740.1|6737.3|6740.5|6737.7|6739.5|6736.7|25
1620070170000|2021-05-03 19:29:30|6740.5|6737.7|6740.1|6737.3|6740.5|6737.7|6740.1|6737.3|13
1620070200000|2021-05-03 19:30:00|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|1
1620070210000|2021-05-03 19:30:10|6740.6|6737.8|6740.6|6737.8|6740.6|6737.8|6740.6|6737.8|1
1620070220000|2021-05-03 19:30:20|6740.1|6737.3|6740.1|6737.3|6740.5|6737.7|6740.1|6737.3|20
1620070230000|2021-05-03 19:30:30|6740.6|6737.8|6740.1|6737.3|6740.6|6737.8|6739.6|6736.8|3
1620070240000|2021-05-03 19:30:40|||||||||120
1620070250000|2021-05-03 19:30:50|6740.5|6737.7|6740.2|6737.4|6740.5|6737.7|6740.2|6737.4|1
1620070260000|2021-05-03 19:31:00|6740.1|6737.3|6740.1|6737.3|6740.1|6737.3|6740.1|6737.3|1
1620070270000|2021-05-03 19:31:10|6740.2|6737.4|6740.5|6737.7|6740.6|6737.8|6740.1|6737.3|2
1620070280000|2021-05-03 19:31:20|6741.4|6738.6|6741.5|6738.7|6741.5|6738.7|6741.4|6738.6|1
1620070290000|2021-05-03 19:31:30|||||||||1
1620070300000|2021-05-03 19:31:40|6741.1|6738.3|6741.5|6738.7|6741.5|6738.7|6741.1|6738.3|1
1620070310000|2021-05-03 19:31:50|6743.1|6740.3|6743|6740.2|6743.1|6740.3|6742.6|6739.8|25
1620070320000|2021-05-03 19:32:00|6743.4|6740.6|6742.6|6739.8|6743.5|6740.7|6742.6|6739.8|2
1620070330000|2021-05-03 19:32:10|6743.1|6740.3|6741.7|6738.9|6743.5|6740.7|6741.7|6738.9|3
1620070350000|2021-05-03 19:32:30|6741.6|6738.8|6742.5|6739.7|6742.5|6739.7|6741.6|6738.8|14
1620070370000|2021-05-03 19:32:50|6743|6740.2|6743.1|6740.3|6743.5|6740.7|6743|6740.2|1
1620070380000|2021-05-03 19:33:00|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620070390000|2021-05-03 19:33:10|6744.1|6741.3|6744.5|6741.7|6744.5|6741.7|6744.1|6741.3|2
1620070400000|2021-05-03 19:33:20|6744.6|6741.8|6744.7|6741.9|6745.1|6742.3|6744.6|6741.8|4
1620070410000|2021-05-03 19:33:30|6744.6|6741.8|6743.5|6740.7|6744.6|6741.8|6743.5|6740.7|8
1620070470000|2021-05-03 19:34:30|||||||||1
1620070510000|2021-05-03 19:35:10|6743.1|6740.3|6743.5|6740.7|6743.5|6740.7|6743.1|6740.3|1
1620070540000|2021-05-03 19:35:40|6743.3|6739.3|6743.1|6740.3|6743.5|6740.7|6742.5|6739.3|24
1620070550000|2021-05-03 19:35:50|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620070590000|2021-05-03 19:36:30|6744.4|6741.6|6744.1|6741.3|6744.5|6741.7|6744.1|6741.3|1
1620070600000|2021-05-03 19:36:40|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|0
1620070620000|2021-05-03 19:37:00|6744.1|6741.3|6743.6|6740.8|6744.1|6741.3|6743.6|6740.8|2
1620070630000|2021-05-03 19:37:10|6743.7|6740.9|6744.5|6741.7|6744.5|6741.7|6743.7|6740.9|9
1620070640000|2021-05-03 19:37:20|6745|6742.2|6744.6|6741.8|6745|6742.2|6744.6|6741.8|0
1620070650000|2021-05-03 19:37:30|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|0
1620070680000|2021-05-03 19:38:00|6744.6|6741.8|6744.6|6741.8|6745|6742.2|6744.6|6741.8|1
1620070690000|2021-05-03 19:38:10|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|1
1620070700000|2021-05-03 19:38:20|||||||||1
1620070710000|2021-05-03 19:38:30|6745|6742.2|6744.6|6741.8|6745|6742.2|6744.6|6741.8|2
1620070720000|2021-05-03 19:38:40|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|0
1620070730000|2021-05-03 19:38:50|||||||||2
1620070740000|2021-05-03 19:39:00|6745.4|6742.6|6744.7|6741.9|6745.5|6742.7|6744.7|6741.9|19
1620070750000|2021-05-03 19:39:10|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|0
1620070760000|2021-05-03 19:39:20|6745|6742.2|6745|6742.2|6745|6742.2|6745|6742.2|3
1620070770000|2021-05-03 19:39:30|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|0
1620070780000|2021-05-03 19:39:40|6744.5|6741.7|6745.5|6742.7|6745.5|6742.7|6744.5|6741.7|6
1620070790000|2021-05-03 19:39:50|6746.4|6743.6|6746|6743.2|6746.5|6743.7|6745.5|6742.7|8
1620070800000|2021-05-03 19:40:00|6745.5|6742.7|6745.5|6742.7|6746.5|6743.7|6745.5|6742.7|14
1620070820000|2021-05-03 19:40:20|||||||||2
1620070830000|2021-05-03 19:40:30|||||||||1
1620070840000|2021-05-03 19:40:40|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|1
1620070850000|2021-05-03 19:40:50|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|0
1620070860000|2021-05-03 19:41:00|6745.9|6743.1|6746.5|6743.7|6746.5|6743.7|6745.9|6743.1|0
1620070880000|2021-05-03 19:41:20|6745.6|6742.8|6746.5|6743.7|6746.5|6743.7|6745.6|6742.8|117
1620070890000|2021-05-03 19:41:30|6746.2|6743.4|6746.1|6743.3|6746.2|6743.4|6746.1|6743.3|12
1620070900000|2021-05-03 19:41:40|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|6745.6|6742.8|2
1620070910000|2021-05-03 19:41:50|6746.9|6744.1|6747|6744.2|6747|6744.2|6746.9|6744.1|7
1620070920000|2021-05-03 19:42:00|6747.4|6744.6|6746.6|6743.8|6747.5|6744.7|6746.6|6743.8|2
1620070930000|2021-05-03 19:42:10|6746.5|6743.7|6747.5|6744.7|6747.5|6744.7|6746.5|6743.7|36
1620070940000|2021-05-03 19:42:20|6748|6745.2|6747.5|6744.7|6748|6745.2|6747.5|6744.7|25
1620070950000|2021-05-03 19:42:30|6746.6|6743.8|6746|6743.2|6746.6|6743.8|6745.6|6742.8|33
1620070960000|2021-05-03 19:42:40|6745.9|6743.1|6745.5|6742.7|6745.9|6743.1|6745.5|6742.7|20
1620070970000|2021-05-03 19:42:50|6746.4|6743.6|6746.1|6743.3|6746.4|6743.6|6746.1|6743.3|3
1620070980000|2021-05-03 19:43:00|||||||||10
1620070990000|2021-05-03 19:43:10|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|0
1620071020000|2021-05-03 19:43:40|6746.1|6743.3|6746.1|6743.3|6746.5|6743.7|6745.6|6742.8|46
1620071050000|2021-05-03 19:44:10|||||||||2
1620071060000|2021-05-03 19:44:20|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|0
1620071080000|2021-05-03 19:44:40|||||||||1
1620071100000|2021-05-03 19:45:00|6746.1|6743.3|6747.5|6744.7|6747.5|6744.7|6746.1|6743.3|7
1620071110000|2021-05-03 19:45:10|||||||||44
1620071120000|2021-05-03 19:45:20|||||||||13
1620071130000|2021-05-03 19:45:30|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|4
1620071150000|2021-05-03 19:45:50|6748|6745.2|6747.8|6745|6748.6|6745.8|6747.6|6744.8|15
1620071160000|2021-05-03 19:46:00|6747.6|6744.8|6747.5|6744.7|6747.6|6744.8|6747.2|6744.4|12
1620071170000|2021-05-03 19:46:10|6747.1|6744.3|6747|6744.2|6747.1|6744.3|6747|6744.2|0
1620071180000|2021-05-03 19:46:20|6747.5|6744.7|6745.6|6742.8|6747.5|6744.7|6745.5|6742.7|575
1620071190000|2021-05-03 19:46:30|||||||||15
1620071200000|2021-05-03 19:46:40|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|4
1620071210000|2021-05-03 19:46:50|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6746.1|6743.3|0
1620071230000|2021-05-03 19:47:10|6746|6743.2|6746|6743.2|6746|6743.2|6746|6743.2|0
1620071250000|2021-05-03 19:47:30|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|5
1620071260000|2021-05-03 19:47:40|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6746.1|6743.3|0
1620071270000|2021-05-03 19:47:50|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6746.1|6743.3|0
1620071280000|2021-05-03 19:48:00|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6746.1|6743.3|1
1620071290000|2021-05-03 19:48:10|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6746.1|6743.3|6
1620071300000|2021-05-03 19:48:20|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6746.1|6743.3|0
1620071310000|2021-05-03 19:48:30|||||||||2
1620071320000|2021-05-03 19:48:40|6745.7|6742.9|6746|6743.2|6746.6|6743.8|6745.6|6742.8|24
1620071340000|2021-05-03 19:49:00|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|6745.5|6742.7|0
1620071370000|2021-05-03 19:49:30|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6746.1|6743.3|1
1620071390000|2021-05-03 19:49:50|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|0
1620071400000|2021-05-03 19:50:00|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.1|6742.3|20
1620071430000|2021-05-03 19:50:30|6745.6|6742.8|6745.5|6742.7|6745.6|6742.8|6745.5|6742.7|1
1620071460000|2021-05-03 19:51:00|6745.4|6742.6|6745.1|6742.3|6745.5|6742.7|6744.7|6741.9|8
1620071470000|2021-05-03 19:51:10|6744.6|6741.8|6743.5|6740.7|6744.6|6741.8|6743.5|6740.7|10
1620071480000|2021-05-03 19:51:20|||||||||11
1620071490000|2021-05-03 19:51:30|6743.6|6740.8|6743.5|6740.7|6744.5|6741.7|6743.5|6740.7|4
1620071500000|2021-05-03 19:51:40|6743.9|6741.1|6744.5|6741.7|6744.5|6741.7|6743.9|6741.1|0
1620071510000|2021-05-03 19:51:50|6744.1|6741.3|6744.1|6741.3|6744.5|6741.7|6744.1|6741.3|15
1620071520000|2021-05-03 19:52:00|6744|6741.2|6743.5|6740.7|6744.5|6741.7|6743.5|6740.7|114
1620071530000|2021-05-03 19:52:10|||||||||119
1620071540000|2021-05-03 19:52:20|6742.6|6739.8|6742.5|6739.7|6742.6|6739.8|6742.1|6739.3|9
1620071550000|2021-05-03 19:52:30|6742.6|6739.8|6742.8|6740|6742.8|6740|6742.6|6739.8|15
1620071560000|2021-05-03 19:52:40|6742.6|6739.8|6743.1|6740.3|6743.5|6740.7|6742.6|6739.8|3
1620071570000|2021-05-03 19:52:50|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620071580000|2021-05-03 19:53:00|6743.6|6740.8|6743.1|6740.3|6743.6|6740.8|6742.6|6739.8|11
1620071590000|2021-05-03 19:53:10|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|0
1620071600000|2021-05-03 19:53:20|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|0
1620071610000|2021-05-03 19:53:30|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|0
1620071620000|2021-05-03 19:53:40|6742.1|6739.3|6742.1|6739.3|6742.5|6739.7|6742.1|6739.3|31
1620071630000|2021-05-03 19:53:50|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|0
1620071640000|2021-05-03 19:54:00|6742.1|6739.3|6741.6|6738.8|6742.1|6739.3|6741.6|6738.8|1
1620071650000|2021-05-03 19:54:10|6742.5|6739.7|6742.1|6739.3|6742.5|6739.7|6742.1|6739.3|9
1620071690000|2021-05-03 19:54:50|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|3
1620071700000|2021-05-03 19:55:00|6742.1|6739.3|6742.5|6739.7|6742.5|6739.7|6741.7|6738.9|3
1620071710000|2021-05-03 19:55:10|||||||||1
1620071720000|2021-05-03 19:55:20|6742.6|6739.8|6742.1|6739.3|6743.5|6740.7|6742.1|6739.3|3
1620071730000|2021-05-03 19:55:30|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|0
1620071740000|2021-05-03 19:55:40|6742.4|6739.6|6742|6739.2|6742.4|6739.6|6741.5|6738.7|41
1620071750000|2021-05-03 19:55:50|6742.4|6739.6|6742.5|6739.7|6742.5|6739.7|6742.4|6739.6|0
1620071760000|2021-05-03 19:56:00|6742.4|6739.6|6742.5|6739.7|6742.5|6739.7|6742|6739.2|41
1620071770000|2021-05-03 19:56:10|6742.1|6739.3|6742|6739.2|6742.5|6739.7|6742|6739.2|3
1620071780000|2021-05-03 19:56:20|6741.6|6738.8|6742.5|6739.7|6742.5|6739.7|6741.6|6738.8|2
1620071790000|2021-05-03 19:56:30|6744.3|6741.5|6743.5|6740.7|6744.3|6741.5|6743.5|6740.7|52
1620071800000|2021-05-03 19:56:40|6743.2|6740.4|6743.1|6740.3|6743.5|6740.7|6743.1|6740.3|0
1620071810000|2021-05-03 19:56:50|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620071820000|2021-05-03 19:57:00|6743.1|6740.3|6743.1|6740.3|6743.5|6740.7|6742.6|6739.8|112
1620071830000|2021-05-03 19:57:10|6742.6|6739.8|6743|6740.2|6743|6740.2|6742.6|6739.8|2
1620071840000|2021-05-03 19:57:20|6743.1|6740.3|6742.6|6739.8|6743.6|6740.8|6742.5|6739.7|6
1620071860000|2021-05-03 19:57:40|6742.7|6739.9|6743.6|6740.8|6743.6|6740.8|6742.7|6739.9|6
1620071870000|2021-05-03 19:57:50|||||||||4
1620071880000|2021-05-03 19:58:00|||||||||1
1620071900000|2021-05-03 19:58:20|6743.7|6740.9|6744.5|6741.7|6744.5|6741.7|6743.7|6740.9|4
1620071910000|2021-05-03 19:58:30|6744|6741.2|6744.1|6741.3|6744.5|6741.7|6744|6741.2|0
1620071920000|2021-05-03 19:58:40|6744.5|6741.7|6743.6|6740.8|6744.5|6741.7|6743.6|6740.8|2
1620071970000|2021-05-03 19:59:30|6743.5|6740.7|6744.5|6741.7|6744.5|6741.7|6743.5|6740.7|2
1620071980000|2021-05-03 19:59:40|6744.1|6741.3|6743.6|6740.8|6744.5|6741.7|6743.6|6740.8|0
1620071990000|2021-05-03 19:59:50|6744.6|6741.8|6745.5|6742.7|6746|6743.2|6744.5|6741.7|18
1620072000000|2021-05-03 20:00:00|6745.6|6742.8|6745.5|6742.7|6746|6743.2|6745.5|6742.7|11
1620072010000|2021-05-03 20:00:10|6745.1|6742.3|6746.5|6743.7|6747.1|6744.3|6744.1|6741.3|107
1620072040000|2021-05-03 20:00:40|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|2
1620072050000|2021-05-03 20:00:50|||||||||2
1620072060000|2021-05-03 20:01:00|||||||||2
1620072070000|2021-05-03 20:01:10|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|6747|6744.2|0
1620072090000|2021-05-03 20:01:30|6747|6744.2|6746.1|6743.3|6747|6744.2|6746.1|6743.3|4
1620072100000|2021-05-03 20:01:40|6745.6|6742.8|6746.1|6743.3|6746.1|6743.3|6745.6|6742.8|4
1620072110000|2021-05-03 20:01:50|6745.5|6742.7|6746|6743.2|6746|6743.2|6745.5|6742.7|0
1620072120000|2021-05-03 20:02:00|6746.1|6743.3|6745.5|6742.7|6746.1|6743.3|6745.5|6742.7|1
1620072140000|2021-05-03 20:02:20|||||||||16
1620072150000|2021-05-03 20:02:30|6745.1|6742.3|6744.6|6741.8|6745.1|6742.3|6744.6|6741.8|1
1620072160000|2021-05-03 20:02:40|6745|6742.2|6746.5|6743.7|6746.5|6743.7|6745|6742.2|113
1620072170000|2021-05-03 20:02:50|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|1
1620072180000|2021-05-03 20:03:00|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6746.1|6743.3|0
1620072220000|2021-05-03 20:03:40|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6746.1|6743.3|0
1620072230000|2021-05-03 20:03:50|6746.5|6743.7|6747.5|6744.7|6747.5|6744.7|6746.5|6743.7|2
1620072240000|2021-05-03 20:04:00|6747.1|6744.3|6746.2|6743.4|6747.1|6744.3|6746.2|6743.4|8
1620072250000|2021-05-03 20:04:10|6746.5|6743.7|6746.1|6743.3|6746.5|6743.7|6745.6|6742.8|4
1620072260000|2021-05-03 20:04:20|6746.5|6743.7|6745.6|6742.8|6746.6|6743.8|6745.6|6742.8|6
1620072270000|2021-05-03 20:04:30|6745.5|6742.7|6745|6742.2|6746.1|6743.3|6744.8|6742|5
1620072280000|2021-05-03 20:04:40|6745.1|6742.3|6745.6|6742.8|6745.6|6742.8|6745.1|6742.3|0
1620072300000|2021-05-03 20:05:00|6745.5|6742.7|6745.5|6742.7|6745.6|6742.8|6745.1|6742.3|2
1620072320000|2021-05-03 20:05:20|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|4
1620072330000|2021-05-03 20:05:30|6745.5|6742.7|6745.7|6742.9|6746.1|6743.3|6745.5|6742.7|1
1620072340000|2021-05-03 20:05:40|6745.5|6742.7|6746|6743.2|6746|6743.2|6745.5|6742.7|0
1620072350000|2021-05-03 20:05:50|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|0
1620072360000|2021-05-03 20:06:00|6746.6|6743.8|6745.5|6742.7|6746.6|6743.8|6745.5|6742.7|4
1620072370000|2021-05-03 20:06:10|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|4
1620072380000|2021-05-03 20:06:20|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|61
1620072390000|2021-05-03 20:06:30|6745.6|6742.8|6746.1|6743.3|6746.1|6743.3|6745.6|6742.8|8
1620072410000|2021-05-03 20:06:50|6745.7|6742.9|6746.1|6743.3|6746.1|6743.3|6745.5|6742.7|0
1620072420000|2021-05-03 20:07:00|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|0
1620072430000|2021-05-03 20:07:10|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|0
1620072440000|2021-05-03 20:07:20|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|1
1620072460000|2021-05-03 20:07:40|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|6746.5|6743.7|0
1620072470000|2021-05-03 20:07:50|6746.1|6743.3|6746.5|6743.7|6746.5|6743.7|6746.1|6743.3|0
1620072480000|2021-05-03 20:08:00|6745|6742.2|6746.1|6743.3|6746.1|6743.3|6745|6742.2|358
1620072510000|2021-05-03 20:08:30|6746.5|6743.7|6746.1|6743.3|6746.6|6743.8|6746.1|6743.3|0
1620072530000|2021-05-03 20:08:50|6746.9|6744.1|6747.2|6744.4|6747.4|6744.6|6746.6|6743.8|5
1620072540000|2021-05-03 20:09:00|6747.1|6744.3|6747.6|6744.8|6747.9|6745.1|6747.1|6744.3|0
1620072550000|2021-05-03 20:09:10|6748.5|6745.7|6748.1|6745.3|6748.5|6745.7|6748.1|6745.3|1
1620072570000|2021-05-03 20:09:30|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|0
1620072600000|2021-05-03 20:10:00|6748.1|6745.3|6745.1|6742.3|6748.1|6745.3|6745.1|6742.3|12
1620072620000|2021-05-03 20:10:20|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|0
1620072640000|2021-05-03 20:10:40|||||||||2
1620072660000|2021-05-03 20:11:00|6745.1|6742.3|6745|6742.2|6745.1|6742.3|6745|6742.2|0
1620072670000|2021-05-03 20:11:10|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|0
1620072690000|2021-05-03 20:11:30|6745|6742.2|6745|6742.2|6745|6742.2|6745|6742.2|1
1620072700000|2021-05-03 20:11:40|6745.5|6742.7|6745.1|6742.3|6745.5|6742.7|6744.7|6741.9|30
1620072710000|2021-05-03 20:11:50|6744|6741.2|6743.6|6740.8|6744|6741.2|6743.6|6740.8|26
1620072720000|2021-05-03 20:12:00|6742.6|6739.8|6743.1|6740.3|6743.1|6740.3|6742.1|6739.3|29
1620072730000|2021-05-03 20:12:10|6742.6|6739.8|6742.1|6739.3|6742.6|6739.8|6742.1|6739.3|1
1620072750000|2021-05-03 20:12:30|6741.6|6738.8|6742.5|6739.7|6742.5|6739.7|6741.6|6738.8|18
1620072770000|2021-05-03 20:12:50|6742.6|6739.8|6742.6|6739.8|6743.5|6740.7|6742.6|6739.8|190
1620072780000|2021-05-03 20:13:00|6741.6|6738.8|6742.6|6739.8|6743.1|6740.3|6741.6|6738.8|21
1620072790000|2021-05-03 20:13:10|6742.1|6739.3|6742.5|6739.7|6742.5|6739.7|6742.1|6739.3|58
1620072830000|2021-05-03 20:13:50|6742.6|6739.8|6742.6|6739.8|6743.1|6740.3|6742.6|6739.8|1
1620072840000|2021-05-03 20:14:00|6742.5|6739.7|6743.1|6740.3|6743.1|6740.3|6742.5|6739.7|8
1620072850000|2021-05-03 20:14:10|6742.6|6739.8|6742.5|6739.7|6742.6|6739.8|6742.5|6739.7|1
1620072860000|2021-05-03 20:14:20|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|22
1620072870000|2021-05-03 20:14:30|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|0
1620072880000|2021-05-03 20:14:40|6743|6740.2|6742.5|6739.7|6743|6740.2|6742.5|6739.7|1
1620072890000|2021-05-03 20:14:50|6742.9|6740.1|6741.4|6738.6|6743|6740.2|6741.4|6738.6|2
1620072900000|2021-05-03 20:15:00|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|0
1620072910000|2021-05-03 20:15:10|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|1
1620072920000|2021-05-03 20:15:20|6742.1|6739.3|6741.6|6738.8|6742.1|6739.3|6741.6|6738.8|13
1620072940000|2021-05-03 20:15:40|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|6
1620072950000|2021-05-03 20:15:50|6741.6|6738.8|6741.6|6738.8|6742|6739.2|6741.1|6738.3|15
1620072960000|2021-05-03 20:16:00|6740.7|6737.9|6741.5|6738.7|6741.6|6738.8|6740.7|6737.9|113
1620072970000|2021-05-03 20:16:10|6741.6|6738.8|6740.6|6737.8|6741.6|6738.8|6740.6|6737.8|1
1620072980000|2021-05-03 20:16:20|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|6741.1|6738.3|36
1620073010000|2021-05-03 20:16:50|6742|6739.2|6742.1|6739.3|6742.1|6739.3|6742|6739.2|1
1620073020000|2021-05-03 20:17:00|||||||||51
1620073030000|2021-05-03 20:17:10|||||||||1
1620073040000|2021-05-03 20:17:20|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|1
1620073050000|2021-05-03 20:17:30|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|45
1620073060000|2021-05-03 20:17:40|||||||||1
1620073070000|2021-05-03 20:17:50|||||||||11
1620073080000|2021-05-03 20:18:00|6742.5|6739.7|6742.6|6739.8|6743|6740.2|6742.5|6739.7|1
1620073090000|2021-05-03 20:18:10|6742.7|6739.9|6743.5|6740.7|6743.5|6740.7|6742.7|6739.9|1
1620073100000|2021-05-03 20:18:20|||||||||2
1620073110000|2021-05-03 20:18:30|6742.6|6739.8|6743.1|6740.3|6743.5|6740.7|6742.6|6739.8|3
1620073120000|2021-05-03 20:18:40|||||||||1
1620073130000|2021-05-03 20:18:50|||||||||1
1620073140000|2021-05-03 20:19:00|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|1
1620073150000|2021-05-03 20:19:10|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|7
1620073160000|2021-05-03 20:19:20|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|1
1620073170000|2021-05-03 20:19:30|||||||||1
1620073180000|2021-05-03 20:19:40|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|1
1620073190000|2021-05-03 20:19:50|6743.9|6741.1|6744|6741.2|6744.5|6741.7|6743.9|6741.1|1
1620073210000|2021-05-03 20:20:10|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|0
1620073220000|2021-05-03 20:20:20|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|0
1620073230000|2021-05-03 20:20:30|6744.1|6741.3|6744.5|6741.7|6744.5|6741.7|6744.1|6741.3|0
1620073240000|2021-05-03 20:20:40|6745|6742.2|6745|6742.2|6745.1|6742.3|6744.6|6741.8|4
1620073250000|2021-05-03 20:20:50|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|0
1620073260000|2021-05-03 20:21:00|6745|6742.2|6745.1|6742.3|6745.1|6742.3|6744.6|6741.8|0
1620073280000|2021-05-03 20:21:20|6744.6|6741.8|6744.5|6741.7|6744.6|6741.8|6744.5|6741.7|5
1620073290000|2021-05-03 20:21:30|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.2|6740.4|330
1620073300000|2021-05-03 20:21:40|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|0
1620073310000|2021-05-03 20:21:50|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|1
1620073320000|2021-05-03 20:22:00|6743.7|6740.9|6744.1|6741.3|6744.1|6741.3|6743.2|6740.4|0
1620073330000|2021-05-03 20:22:10|6743.7|6740.9|6744.1|6741.3|6744.7|6741.9|6743.7|6740.9|2
1620073340000|2021-05-03 20:22:20|6745.1|6742.3|6744.6|6741.8|6745.1|6742.3|6744.6|6741.8|1
1620073350000|2021-05-03 20:22:30|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|0
1620073360000|2021-05-03 20:22:40|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|0
1620073400000|2021-05-03 20:23:20|6744.5|6741.7|6744.7|6741.9|6744.7|6741.9|6744.5|6741.7|0
1620073410000|2021-05-03 20:23:30|6744.2|6741.4|6744.2|6741.4|6744.7|6741.9|6744.2|6741.4|0
1620073440000|2021-05-03 20:24:00|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|0
1620073450000|2021-05-03 20:24:10|||||||||5
1620073460000|2021-05-03 20:24:20|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|10
1620073560000|2021-05-03 20:26:00|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|6744.1|6741.3|1
1620073600000|2021-05-03 20:26:40|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6742.7|6739.9|7
1620073620000|2021-05-03 20:27:00|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|1
1620073650000|2021-05-03 20:27:30|6743.1|6740.3|6743.2|6740.4|6743.2|6740.4|6743.1|6740.3|3
1620073670000|2021-05-03 20:27:50|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|1
1620073690000|2021-05-03 20:28:10|6743.2|6740.4|6743.7|6740.9|6743.7|6740.9|6743.2|6740.4|10
1620073700000|2021-05-03 20:28:20|6743.2|6740.4|6743.5|6740.7|6743.5|6740.7|6742.7|6739.9|3
1620073710000|2021-05-03 20:28:30|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|0
1620073730000|2021-05-03 20:28:50|6745.1|6742.3|6745.5|6742.7|6745.5|6742.7|6745.1|6742.3|432
1620073740000|2021-05-03 20:29:00|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|20
1620073790000|2021-05-03 20:29:50|6744.1|6741.3|6744.5|6741.7|6744.5|6741.7|6744.1|6741.3|2
1620073830000|2021-05-03 20:30:30|6744.6|6741.8|6745|6742.2|6745.4|6742.6|6744.6|6741.8|1
1620073840000|2021-05-03 20:30:40|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|1
1620073860000|2021-05-03 20:31:00|6745.1|6742.3|6745.5|6742.7|6745.5|6742.7|6745.1|6742.3|0
1620073870000|2021-05-03 20:31:10|6745|6742.2|6745|6742.2|6745.5|6742.7|6744.6|6741.8|0
1620073880000|2021-05-03 20:31:20|6744|6741.2|6744.1|6741.3|6744.5|6741.7|6744|6741.2|0
1620073890000|2021-05-03 20:31:30|6744|6741.2|6744|6741.2|6744.5|6741.7|6744|6741.2|0
1620073900000|2021-05-03 20:31:40|6744.5|6741.7|6743|6740.2|6744.5|6741.7|6742.6|6739.8|1
1620073910000|2021-05-03 20:31:50|6743.5|6740.7|6742.9|6740.1|6743.5|6740.7|6742.9|6740.1|0
1620073920000|2021-05-03 20:32:00|6743|6740.2|6743.1|6740.3|6743.5|6740.7|6743|6740.2|0
1620073930000|2021-05-03 20:32:10|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620073950000|2021-05-03 20:32:30|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|2
1620073960000|2021-05-03 20:32:40|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|1
1620073970000|2021-05-03 20:32:50|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620073980000|2021-05-03 20:33:00|6743.1|6740.3|6742.5|6739.7|6743.1|6740.3|6742.5|6739.7|0
1620073990000|2021-05-03 20:33:10|6743.5|6740.7|6743.9|6741.1|6743.9|6741.1|6743.5|6740.7|2
1620074060000|2021-05-03 20:34:20|6744.9|6742.1|6744.5|6741.7|6744.9|6742.1|6744.5|6741.7|55
1620074080000|2021-05-03 20:34:40|6744.4|6741.6|6743.9|6741.1|6744.4|6741.6|6743.9|6741.1|27
1620074090000|2021-05-03 20:34:50|6744|6741.2|6743.9|6741.1|6744|6741.2|6743.9|6741.1|1
1620074110000|2021-05-03 20:35:10|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|0
1620074120000|2021-05-03 20:35:20|6744.4|6741.6|6743.9|6741.1|6744.5|6741.7|6743.9|6741.1|0
1620074130000|2021-05-03 20:35:30|6744.3|6741.5|6744.4|6741.6|6744.4|6741.6|6744.3|6741.5|0
1620074140000|2021-05-03 20:35:40|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|2
1620074160000|2021-05-03 20:36:00|6744.4|6741.6|6744.4|6741.6|6744.5|6741.7|6744|6741.2|1
1620074170000|2021-05-03 20:36:10|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6
1620074180000|2021-05-03 20:36:20|6744.6|6741.8|6745.5|6742.7|6745.5|6742.7|6744.6|6741.8|1
1620074190000|2021-05-03 20:36:30|6744.9|6742.1|6744.9|6742.1|6744.9|6742.1|6744.9|6742.1|0
1620074210000|2021-05-03 20:36:50|6744.8|6742|6744.5|6741.7|6744.8|6742|6744.5|6741.7|1
1620074260000|2021-05-03 20:37:40|6745.3|6742.5|6745|6742.2|6745.4|6742.6|6744.9|6742.1|7
1620074280000|2021-05-03 20:38:00|6744.9|6742.1|6745.1|6742.3|6745.5|6742.7|6744.9|6742.1|0
1620074290000|2021-05-03 20:38:10|6745.3|6742.5|6744.9|6742.1|6745.5|6742.7|6744.9|6742.1|0
1620074300000|2021-05-03 20:38:20|6744.5|6741.7|6744.9|6742.1|6744.9|6742.1|6744.5|6741.7|0
1620074320000|2021-05-03 20:38:40|6744.5|6741.7|6743.1|6740.3|6744.5|6741.7|6743.1|6740.3|6
1620074340000|2021-05-03 20:39:00|6743|6740.2|6743.9|6741.1|6743.9|6741.1|6743|6740.2|2
1620074360000|2021-05-03 20:39:20|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620074390000|2021-05-03 20:39:50|6743.1|6740.3|6742.9|6740.1|6743.1|6740.3|6742.9|6740.1|0
1620074400000|2021-05-03 20:40:00|6743|6740.2|6743.5|6740.7|6743.5|6740.7|6743|6740.2|0
1620074440000|2021-05-03 20:40:40|||||||||5
1620074450000|2021-05-03 20:40:50|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|1
1620074460000|2021-05-03 20:41:00|6744.3|6741.5|6744.5|6741.7|6744.5|6741.7|6744.3|6741.5|0
1620074490000|2021-05-03 20:41:30|||||||||1
1620074510000|2021-05-03 20:41:50|6744|6741.2|6744.5|6741.7|6744.5|6741.7|6744|6741.2|0
1620074520000|2021-05-03 20:42:00|6743.9|6741.1|6744|6741.2|6744.3|6741.5|6743.9|6741.1|2
1620074550000|2021-05-03 20:42:30|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|2
1620074560000|2021-05-03 20:42:40|6743.9|6741.1|6743.9|6741.1|6744.5|6741.7|6743.9|6741.1|1
1620074570000|2021-05-03 20:42:50|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|1
1620074580000|2021-05-03 20:43:00|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|0
1620074590000|2021-05-03 20:43:10|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|0
1620074610000|2021-05-03 20:43:30|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|0
1620074620000|2021-05-03 20:43:40|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|3
1620074630000|2021-05-03 20:43:50|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|1
1620074640000|2021-05-03 20:44:00|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|1
1620074650000|2021-05-03 20:44:10|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|1
1620074660000|2021-05-03 20:44:20|6744.5|6741.7|6744|6741.2|6744.5|6741.7|6744|6741.2|1
1620074670000|2021-05-03 20:44:30|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|3
1620074690000|2021-05-03 20:44:50|6745|6742.2|6745|6742.2|6745|6742.2|6745|6742.2|0
1620074700000|2021-05-03 20:45:00|6744.9|6742.1|6744.9|6742.1|6745.5|6742.7|6744.5|6741.7|2
1620074710000|2021-05-03 20:45:10|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|0
1620074720000|2021-05-03 20:45:20|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745|6742.2|3
1620074730000|2021-05-03 20:45:30|6745.9|6743.1|6745.5|6742.7|6745.9|6743.1|6745.5|6742.7|0
1620074750000|2021-05-03 20:45:50|6746|6743.2|6746|6743.2|6746|6743.2|6746|6743.2|0
1620074760000|2021-05-03 20:46:00|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|0
1620074780000|2021-05-03 20:46:20|6745.5|6742.7|6746|6743.2|6746|6743.2|6745.5|6742.7|0
1620074790000|2021-05-03 20:46:30|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|0
1620074810000|2021-05-03 20:46:50|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|0
1620074850000|2021-05-03 20:47:30|6746|6743.2|6746|6743.2|6746|6743.2|6746|6743.2|2
1620074860000|2021-05-03 20:47:40|6745.6|6742.8|6745.5|6742.7|6745.9|6743.1|6745.5|6742.7|0
1620074880000|2021-05-03 20:48:00|6745|6742.2|6745|6742.2|6745.5|6742.7|6744.6|6741.8|56
1620074890000|2021-05-03 20:48:10|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|6745.5|6742.7|0
1620074920000|2021-05-03 20:48:40|6745.9|6743.1|6745.9|6743.1|6746.5|6743.7|6745.5|6742.7|6
1620074940000|2021-05-03 20:49:00|6746|6743.2|6748.5|6745.7|6748.5|6745.7|6744.5|6741.7|36
1620074950000|2021-05-03 20:49:10|6749|6746.2|6753.9|6751.1|6754.5|6751.7|6749|6746.2|60
1620074960000|2021-05-03 20:49:20|6754.3|6751.5|6754.5|6751.7|6754.5|6751.7|6753.9|6751.1|12
1620074970000|2021-05-03 20:49:30|6754.6|6751.8|6755|6752.2|6755|6752.2|6754.6|6751.8|5
1620074980000|2021-05-03 20:49:40|6755.5|6752.7|6754.5|6751.7|6755.5|6752.7|6754.5|6751.7|5
1620074990000|2021-05-03 20:49:50|6754.9|6752.1|6753.9|6751.1|6754.9|6752.1|6753.5|6750.7|12
1620075000000|2021-05-03 20:50:00|6753.5|6750.7|6752.5|6749.7|6754.4|6751.6|6752.5|6749.7|14
1620075010000|2021-05-03 20:50:10|6753.5|6750.7|6753.5|6750.7|6753.5|6750.7|6752.9|6750.1|5
1620075020000|2021-05-03 20:50:20|6753.9|6751.1|6752.5|6749.7|6753.9|6751.1|6752|6749.2|3
1620075030000|2021-05-03 20:50:30|6752|6749.2|6752|6749.2|6752|6749.2|6752|6749.2|1
1620075050000|2021-05-03 20:50:50|||||||||1
1620075060000|2021-05-03 20:51:00|6752.4|6749.6|6751.5|6748.7|6752.5|6749.7|6751|6748.2|6
1620075070000|2021-05-03 20:51:10|6751|6748.2|6750.5|6747.7|6751|6748.2|6750.5|6747.7|0
1620075080000|2021-05-03 20:51:20|6751.5|6748.7|6751|6748.2|6751.5|6748.7|6751|6748.2|4
1620075090000|2021-05-03 20:51:30|6751.5|6748.7|6751|6748.2|6751.5|6748.7|6751|6748.2|1
1620075100000|2021-05-03 20:51:40|6751.4|6748.6|6751|6748.2|6751.5|6748.7|6751|6748.2|1
1620075110000|2021-05-03 20:51:50|6751.5|6748.7|6751|6748.2|6751.5|6748.7|6751|6748.2|3
1620075130000|2021-05-03 20:52:10|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|0
1620075140000|2021-05-03 20:52:20|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|1
1620075150000|2021-05-03 20:52:30|6751|6748.2|6751.5|6748.7|6751.5|6748.7|6751|6748.2|0
1620075160000|2021-05-03 20:52:40|6751.4|6748.6|6751.4|6748.6|6751.4|6748.6|6751.4|6748.6|0
1620075170000|2021-05-03 20:52:50|6751|6748.2|6751|6748.2|6751.4|6748.6|6751|6748.2|2
1620075180000|2021-05-03 20:53:00|6751.4|6748.6|6751|6748.2|6751.4|6748.6|6751|6748.2|2
1620075190000|2021-05-03 20:53:10|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|0
1620075200000|2021-05-03 20:53:20|6751.4|6748.6|6751.4|6748.6|6751.4|6748.6|6750.4|6747.6|5
1620075230000|2021-05-03 20:53:50|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|4
1620075240000|2021-05-03 20:54:00|6749.4|6746.6|6749.9|6747.1|6749.9|6747.1|6749.4|6746.6|4
1620075260000|2021-05-03 20:54:20|6749.8|6747|6748.9|6746.1|6749.8|6747|6748.9|6746.1|3
1620075270000|2021-05-03 20:54:30|6749.4|6746.6|6749|6746.2|6749.4|6746.6|6749|6746.2|4
1620075280000|2021-05-03 20:54:40|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|11
1620075290000|2021-05-03 20:54:50|6750.4|6747.6|6749.4|6746.6|6750.4|6747.6|6749.4|6746.6|1
1620075300000|2021-05-03 20:55:00|6749|6746.2|6749.9|6747.1|6750.9|6748.1|6748.4|6745.6|43
1620075310000|2021-05-03 20:55:10|6750.4|6747.6|6749.4|6746.6|6751|6748.2|6749.4|6746.6|3
1620075350000|2021-05-03 20:55:50|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|1
1620075360000|2021-05-03 20:56:00|6750.1|6746.1|6749.9|6747.1|6750.1|6747.1|6749.9|6746.1|0
1620075370000|2021-05-03 20:56:10|6750.1|6746.1|6749.9|6747.1|6750.1|6747.1|6748.9|6746.1|3
1620075420000|2021-05-03 20:57:00|6753.5|6743.5|6749.2|6745.2|6753.5|6747|6749.1|6743.5|1
1620075430000|2021-05-03 20:57:10|6749.1|6745.1|6749.9|6747.1|6750.1|6747.2|6748.9|6745.1|5
1620075440000|2021-05-03 20:57:20|6750.1|6746.1|6749.9|6747.1|6751|6747.1|6749.9|6746.1|5
1620075460000|2021-05-03 20:57:40|6749.4|6746.6|6750.4|6747.6|6750.4|6747.6|6749.4|6746.6|3
1620075470000|2021-05-03 20:57:50|||||||||1
1620075480000|2021-05-03 20:58:00|6749.9|6747.1|6749.9|6747.1|6751|6747.1|6749.5|6746|39
1620075490000|2021-05-03 20:58:10|6750|6747.2|6752|6748|6752|6748|6749.5|6746.1|37
1620075500000|2021-05-03 20:58:20|6754.5|6744.5|6752|6748|6754.5|6748|6749.9|6744.5|0
1620075510000|2021-05-03 20:58:30|6752.6|6748.6|6755.1|6751.1|6755.1|6752.1|6752.6|6748.6|6
1620075520000|2021-05-03 20:58:40|6758.1|6748.1|6756|6752|6758.6|6752.3|6754.5|6748.1|5
1620075530000|2021-05-03 20:58:50|6755.6|6753.2|6756|6753.2|6756|6753.2|6755.1|6752.3|9
1620075540000|2021-05-03 20:59:00|6756.1|6752.1|6755|6752.2|6756.1|6752.3|6755|6752.1|6
1620075550000|2021-05-03 20:59:10|6756|6753.2|6755|6752.2|6756|6753.2|6755|6752.2|3
1620075560000|2021-05-03 20:59:20|6755.4|6752.6|6754.9|6752.1|6756|6752.6|6754.9|6751|5
1620075570000|2021-05-03 20:59:30|6755|6751|6758.5|6748.5|6758.5|6752.1|6753.9|6747.7|24
1620075580000|2021-05-03 20:59:40|6756|6752|6752.1|6748.1|6758.5|6752|6750.9|6745.6|2
1620075590000|2021-05-03 20:59:50|6751.9|6749.1|6751.1|6747.1|6753|6749.2|6751|6747.1|0
1620075600000|2021-05-03 21:00:00|6751|6747|6754.5|6744.5|6756.5|6747|6751|6744.5|0
1620075660000|2021-05-03 21:01:00|6754.1|6744.1|6754|6744|6754.1|6744.1|6754|6744|0
1620075800000|2021-05-03 21:03:20|6756.4|6753.6|6757.5|6747.5|6757.5|6753.6|6756.4|6747.5|15
1620075810000|2021-05-03 21:03:30|6756|6753.2|6756.4|6753.6|6756.4|6753.6|6756|6753.2|0
1620075820000|2021-05-03 21:03:40|6756|6753.2|6755.5|6745.5|6757.5|6753.2|6755.5|6745.5|1
1620075830000|2021-05-03 21:03:50|6756.5|6746.5|6757.5|6747.5|6757.5|6747.5|6756|6746|0
1620075900000|2021-05-03 21:05:00|6758|6748|6758|6748|6758|6748|6758|6748|0
1620075930000|2021-05-03 21:05:30|6758.5|6748.5|6758.5|6748.5|6758.5|6748.5|6758.5|6748.5|0
1620076150000|2021-05-03 21:09:10|6755|6751|6758.5|6748.5|6758.5|6751.1|6755|6748|0
1620076310000|2021-05-03 21:11:50|6758.9|6748.9|6758.9|6748.9|6758.9|6748.9|6758.9|6748.9|0
1620076320000|2021-05-03 21:12:00|6758.5|6748.5|6758.5|6748.5|6758.5|6748.5|6758.5|6748.5|0
1620076430000|2021-05-03 21:13:50|||||||||18
1620076640000|2021-05-03 21:17:20|6756|6752|6756|6752|6756|6752|6756|6752|0
1620076830000|2021-05-03 21:20:30|6755.8|6753|6755.9|6753.1|6755.9|6753.1|6755.8|6753|0
1620076900000|2021-05-03 21:21:40|6757.4|6754.6|6757.4|6754.6|6757.4|6754.6|6757.4|6754.6|2
1620077220000|2021-05-03 21:27:00|6758.4|6755.6|6758.4|6755.6|6758.4|6755.6|6758.4|6755.6|2
1620077700000|2021-05-03 21:35:00|||||||||1
1620077780000|2021-05-03 21:36:20|||||||||1
1620078140000|2021-05-03 21:42:20|||||||||1
1620078150000|2021-05-03 21:42:30|6758.2|6754.2|6758|6754|6758.2|6755.1|6757.8|6754|0
1620078620000|2021-05-03 21:50:20|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|0
1620078850000|2021-05-03 21:54:10|6758.3|6755.5|6758.4|6755.6|6758.4|6755.6|6758.3|6755.5|0
1620079010000|2021-05-03 21:56:50|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|0
1620079020000|2021-05-03 21:57:00|6758.3|6755.5|6758.4|6755.6|6758.4|6755.6|6758.3|6755.5|0
1620079060000|2021-05-03 21:57:40|6758|6755.2|6757.9|6755.1|6758|6755.2|6757.9|6755.1|1
1620079070000|2021-05-03 21:57:50|6758.3|6755.5|6758.4|6755.6|6758.4|6755.6|6758.3|6755.5|0
1620079100000|2021-05-03 21:58:20|6758.8|6756|6759.3|6756.5|6759.3|6756.5|6758.8|6756|0
1620079150000|2021-05-03 21:59:10|6758.1|6755.3|6757.8|6755|6758.1|6755.3|6757.8|6755|7
1620079160000|2021-05-03 21:59:20|6759.9|6749.9|6760.4|6750.4|6760.4|6750.4|6759.4|6749.4|1
1620079170000|2021-05-03 21:59:30|6757.9|6753.9|6757.9|6753.9|6757.9|6753.9|6757.9|6753.9|0
1620079180000|2021-05-03 21:59:40|6757.7|6754.9|6758.9|6754.9|6761.5|6755.5|6757.7|6751.4|2
1620079190000|2021-05-03 21:59:50|6759.3|6756.5|6761.4|6751.4|6761.4|6756.5|6759.3|6751.4|2
1620086400000|2021-05-04 00:00:00|6767.8|6765|6766.3|6763.5|6770.3|6765|6763.8|6759.8|63
1620086410000|2021-05-04 00:00:10|6766.8|6764|6767.8|6765|6767.8|6765|6766.3|6763.5|13
1620086420000|2021-05-04 00:00:20|6768.2|6765.4|6769.2|6766.4|6769.2|6766.4|6767.3|6764.5|12
1620086430000|2021-05-04 00:00:30|||||||||3
1620086440000|2021-05-04 00:00:40|6769.3|6766.5|6770.2|6767.4|6770.2|6767.4|6769.3|6766.5|28
1620086450000|2021-05-04 00:00:50|6769.3|6766.5|6770.2|6767.4|6770.2|6767.4|6769.2|6766.4|38
1620086460000|2021-05-04 00:01:00|6770.1|6767.3|6768.3|6765.5|6770.1|6767.3|6768.3|6765.5|25
1620086470000|2021-05-04 00:01:10|6768.7|6765.9|6768.8|6766|6769.3|6766.5|6768.3|6765.5|25
1620086480000|2021-05-04 00:01:20|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|0
1620086490000|2021-05-04 00:01:30|6767.8|6763.8|6767.8|6765|6769.3|6766.5|6767.7|6763.8|6
1620086500000|2021-05-04 00:01:40|6768.2|6765.4|6767.8|6765|6768.9|6766|6767.8|6764.9|9
1620086510000|2021-05-04 00:01:50|6768.7|6765.9|6769.3|6766.5|6769.3|6766.5|6768.7|6765.9|0
1620086520000|2021-05-04 00:02:00|6768.8|6766|6769.3|6766.5|6769.3|6766.5|6768.7|6765.9|4
1620086530000|2021-05-04 00:02:10|6768.8|6766|6769.3|6766.5|6769.3|6766.5|6768.8|6766|0
1620086540000|2021-05-04 00:02:20|6769.2|6766.4|6768.7|6765.9|6769.2|6766.4|6768.7|6765.9|1
1620086550000|2021-05-04 00:02:30|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|3
1620086560000|2021-05-04 00:02:40|||||||||3
1620086570000|2021-05-04 00:02:50|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|5
1620086580000|2021-05-04 00:03:00|6767.2|6764.4|6766.8|6764|6767.7|6764.9|6766.8|6764|3
1620086590000|2021-05-04 00:03:10|6766.7|6763.9|6767.7|6764.9|6767.7|6764.9|6766.7|6763.9|1
1620086600000|2021-05-04 00:03:20|6767.2|6764.4|6766.8|6764|6767.2|6764.4|6766.8|6764|2
1620086610000|2021-05-04 00:03:30|6766.7|6763.9|6766.8|6764|6767.2|6764.4|6766.7|6763.9|0
1620086620000|2021-05-04 00:03:40|6766.3|6763.5|6766.2|6763.4|6766.7|6763.9|6766.2|6763.4|3
1620086630000|2021-05-04 00:03:50|6765.3|6762.5|6765.7|6762.9|6765.8|6763|6764.7|6761.9|3
1620086640000|2021-05-04 00:04:00|6766.2|6763.4|6765.2|6762.4|6766.2|6763.4|6765.2|6762.4|1
1620086650000|2021-05-04 00:04:10|6764.8|6762|6764.3|6761.5|6765.2|6762.4|6764.3|6761.5|6
1620086660000|2021-05-04 00:04:20|6764.2|6761.4|6763.8|6761|6764.2|6761.4|6763.7|6760.9|3
1620086670000|2021-05-04 00:04:30|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|0
1620086680000|2021-05-04 00:04:40|6762.2|6759.4|6762.7|6759.9|6763.2|6760.4|6762.2|6759.4|2
1620086700000|2021-05-04 00:05:00|6762.3|6759.5|6763.2|6760.4|6763.2|6760.4|6762.2|6759.4|0
1620086710000|2021-05-04 00:05:10|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|6762.7|6759.9|1
1620086730000|2021-05-04 00:05:30|6762.8|6760|6762.8|6760|6762.8|6760|6762.8|6760|0
1620086740000|2021-05-04 00:05:40|6762.7|6759.9|6761.7|6758.9|6762.7|6759.9|6761.7|6758.9|4
1620086750000|2021-05-04 00:05:50|6761.8|6759|6761.8|6759|6761.8|6759|6761.8|6759|6
1620086760000|2021-05-04 00:06:00|6761.7|6758.9|6761.8|6759|6761.8|6759|6761.7|6758.9|1
1620086770000|2021-05-04 00:06:10|6761.7|6758.9|6761.7|6758.9|6762.2|6759.4|6761.7|6758.9|1
1620086780000|2021-05-04 00:06:20|||||||||1
1620086790000|2021-05-04 00:06:30|6761.2|6758.4|6760.7|6757.9|6761.7|6758.9|6760.2|6757.4|6
1620086800000|2021-05-04 00:06:40|6760.3|6757.5|6760.7|6757.9|6760.7|6757.9|6760.2|6757.4|1
1620086820000|2021-05-04 00:07:00|6760.3|6757.5|6760.2|6757.4|6760.3|6757.5|6759.8|6757|0
1620086830000|2021-05-04 00:07:10|6759.8|6757|6758.3|6755.5|6759.8|6757|6758.3|6755.5|1
1620086840000|2021-05-04 00:07:20|6756.7|6753.9|6756.2|6753.4|6756.7|6753.9|6755.7|6752.9|2
1620086850000|2021-05-04 00:07:30|6757.2|6754.4|6758.7|6755.9|6758.7|6755.9|6757.2|6754.4|4
1620086860000|2021-05-04 00:07:40|||||||||1
1620086870000|2021-05-04 00:07:50|6758.3|6755.5|6758.2|6755.4|6758.3|6755.5|6757.8|6755|0
1620086880000|2021-05-04 00:08:00|6758.3|6755.5|6759.2|6756.4|6759.2|6756.4|6758.3|6755.5|2
1620086890000|2021-05-04 00:08:10|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6759.2|6756.4|5
1620086900000|2021-05-04 00:08:20|6759.8|6757|6760.7|6757.9|6760.7|6757.9|6759.8|6757|1
1620086910000|2021-05-04 00:08:30|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6758.8|6756|4
1620086920000|2021-05-04 00:08:40|6758.9|6756.1|6760.7|6757.9|6760.7|6757.9|6758.8|6756|25
1620086940000|2021-05-04 00:09:00|6761.2|6758.4|6760.8|6758|6761.7|6758.9|6760.8|6758|6
1620086950000|2021-05-04 00:09:10|6761.7|6758.9|6760.7|6757.9|6761.7|6758.9|6760.7|6757.9|14
1620086970000|2021-05-04 00:09:30|6760.2|6757.4|6760.7|6757.9|6760.7|6757.9|6760.2|6757.4|2
1620086980000|2021-05-04 00:09:40|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|0
1620086990000|2021-05-04 00:09:50|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|4
1620087000000|2021-05-04 00:10:00|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|1
1620087010000|2021-05-04 00:10:10|6760.8|6758|6760.2|6757.4|6760.8|6758|6760.2|6757.4|0
1620087040000|2021-05-04 00:10:40|6759|6756.2|6759.2|6756.4|6759.2|6756.4|6758.7|6755.9|3
1620087050000|2021-05-04 00:10:50|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|0
1620087090000|2021-05-04 00:11:30|6758.2|6755.4|6757.8|6755|6758.2|6755.4|6757.8|6755|4
1620087100000|2021-05-04 00:11:40|6757.7|6754.9|6757.2|6754.4|6757.8|6755|6756.8|6754|3
1620087110000|2021-05-04 00:11:50|6758.7|6755.9|6757.3|6754.5|6758.9|6755.9|6757.3|6754.5|14
1620087120000|2021-05-04 00:12:00|6757.8|6755|6757.8|6755|6758.2|6755.4|6757.2|6754.4|21
1620087130000|2021-05-04 00:12:10|6758.2|6755.4|6758.6|6755.8|6758.6|6755.8|6757.8|6755|5
1620087140000|2021-05-04 00:12:20|6758.2|6755.4|6758.2|6755.4|6758.6|6755.8|6757.8|6755|3
1620087150000|2021-05-04 00:12:30|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|2
1620087180000|2021-05-04 00:13:00|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6757.8|6755|3
1620087190000|2021-05-04 00:13:10|6758.6|6755.8|6759.2|6756.4|6759.2|6756.4|6758.6|6755.8|1
1620087200000|2021-05-04 00:13:20|6758.7|6755.9|6758.2|6755.4|6758.7|6755.9|6758.2|6755.4|0
1620087220000|2021-05-04 00:13:40|6758.1|6755.3|6758.2|6755.4|6758.2|6755.4|6757.7|6754.9|2
1620087230000|2021-05-04 00:13:50|6757.8|6755|6758.2|6755.4|6758.2|6755.4|6757.8|6755|4
1620087240000|2021-05-04 00:14:00|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|1
1620087270000|2021-05-04 00:14:30|||||||||1
1620087290000|2021-05-04 00:14:50|||||||||1
1620087300000|2021-05-04 00:15:00|6759.2|6756.4|6758.7|6755.9|6759.2|6756.4|6758.7|6755.9|1
1620087310000|2021-05-04 00:15:10|6758.8|6756|6758.8|6756|6758.8|6756|6758.8|6756|0
1620087320000|2021-05-04 00:15:20|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6758.8|6756|0
1620087340000|2021-05-04 00:15:40|6759.7|6756.9|6760.2|6757.4|6760.6|6757.8|6759.7|6756.9|0
1620087350000|2021-05-04 00:15:50|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|0
1620087360000|2021-05-04 00:16:00|6760.7|6757.9|6760.6|6757.8|6760.7|6757.9|6760.2|6757.4|2
1620087370000|2021-05-04 00:16:10|6760.2|6757.4|6759.7|6756.9|6760.2|6757.4|6759.7|6756.9|1
1620087400000|2021-05-04 00:16:40|6759.8|6757|6759.8|6757|6759.8|6757|6759.8|6757|0
1620087410000|2021-05-04 00:16:50|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|1
1620087420000|2021-05-04 00:17:00|||||||||1
1620087460000|2021-05-04 00:17:40|6760.6|6757.8|6760.2|6757.4|6760.7|6757.9|6760.2|6757.4|2
1620087470000|2021-05-04 00:17:50|6759.7|6756.9|6758.3|6755.5|6759.7|6756.9|6758.3|6755.5|1
1620087490000|2021-05-04 00:18:10|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|0
1620087500000|2021-05-04 00:18:20|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|2
1620087510000|2021-05-04 00:18:30|6758.2|6755.4|6757.8|6755|6758.2|6755.4|6757.8|6755|1
1620087540000|2021-05-04 00:19:00|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|0
1620087550000|2021-05-04 00:19:10|6756.9|6754.1|6756.9|6754.1|6756.9|6754.1|6756.9|6754.1|1
1620087560000|2021-05-04 00:19:20|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|0
1620087570000|2021-05-04 00:19:30|6757.3|6754.5|6756.8|6754|6757.3|6754.5|6756.8|6754|0
1620087610000|2021-05-04 00:20:10|6757.2|6754.4|6756.2|6753.4|6757.2|6754.4|6755.8|6753|3
1620087620000|2021-05-04 00:20:20|6755.8|6753|6755.7|6752.9|6755.8|6753|6755.7|6752.9|0
1620087640000|2021-05-04 00:20:40|6755.3|6752.5|6754.6|6751.8|6755.3|6752.5|6754.6|6751.8|1
1620087660000|2021-05-04 00:21:00|6755.5|6752.7|6755.6|6752.8|6755.6|6752.8|6755.5|6752.7|0
1620087670000|2021-05-04 00:21:10|6756.2|6753.4|6756.8|6754|6756.8|6754|6755.7|6752.9|12
1620087680000|2021-05-04 00:21:20|6756.7|6753.9|6756.7|6753.9|6756.7|6753.9|6756.7|6753.9|1
1620087720000|2021-05-04 00:22:00|6756.8|6754|6757.3|6754.5|6757.3|6754.5|6756.8|6754|4
1620087730000|2021-05-04 00:22:10|6757.1|6754.3|6758.7|6755.9|6759|6756.2|6756.7|6753.9|9
1620087750000|2021-05-04 00:22:30|6759.5|6756.7|6759.7|6756.9|6759.7|6756.9|6759.5|6756.7|0
1620087770000|2021-05-04 00:22:50|6759.2|6756.4|6758.7|6755.9|6759.2|6756.4|6758.7|6755.9|0
1620087780000|2021-05-04 00:23:00|6758.8|6756|6758.8|6756|6758.8|6756|6758.8|6756|0
1620087790000|2021-05-04 00:23:10|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|0
1620087800000|2021-05-04 00:23:20|6759.1|6756.3|6759.2|6756.4|6759.2|6756.4|6759.1|6756.3|0
1620087810000|2021-05-04 00:23:30|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|3
1620087820000|2021-05-04 00:23:40|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|1
1620087830000|2021-05-04 00:23:50|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|1
1620087880000|2021-05-04 00:24:40|||||||||1
1620087900000|2021-05-04 00:25:00|||||||||1
1620087950000|2021-05-04 00:25:50|||||||||1
1620088000000|2021-05-04 00:26:40|||||||||1
1620088010000|2021-05-04 00:26:50|6760.2|6757.4|6761.2|6758.4|6761.2|6758.4|6760.2|6757.4|13
1620088020000|2021-05-04 00:27:00|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|3
1620088030000|2021-05-04 00:27:10|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|2
1620088040000|2021-05-04 00:27:20|6761.8|6759|6762.7|6759.9|6762.7|6759.9|6761.8|6759|14
1620088050000|2021-05-04 00:27:30|6762.8|6760|6762.7|6759.9|6763.2|6760.4|6762.7|6759.9|8
1620088060000|2021-05-04 00:27:40|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|0
1620088070000|2021-05-04 00:27:50|6762.8|6760|6762.8|6760|6762.8|6760|6762.8|6760|0
1620088080000|2021-05-04 00:28:00|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|0
1620088090000|2021-05-04 00:28:10|6762.8|6760|6762.7|6759.9|6762.8|6760|6762.7|6759.9|0
1620088100000|2021-05-04 00:28:20|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|0
1620088160000|2021-05-04 00:29:20|6762.1|6759.3|6761.7|6758.9|6762.2|6759.4|6761.7|6758.9|1
1620088170000|2021-05-04 00:29:30|6762.2|6759.4|6761.7|6758.9|6762.2|6759.4|6761.7|6758.9|3
1620088220000|2021-05-04 00:30:20|6761.3|6758.5|6761.2|6758.4|6761.3|6758.5|6761.2|6758.4|0
1620088250000|2021-05-04 00:30:50|||||||||1
1620088260000|2021-05-04 00:31:00|6760.9|6758.1|6760.1|6757.3|6760.9|6758.1|6759.7|6756.9|7
1620088270000|2021-05-04 00:31:10|6759.7|6756.9|6758.7|6755.9|6759.7|6756.9|6758.2|6755.4|2
1620088310000|2021-05-04 00:31:50|6758.3|6755.5|6758.7|6755.9|6758.7|6755.9|6758.2|6755.4|5
1620088320000|2021-05-04 00:32:00|6758.3|6755.5|6758.2|6755.4|6758.3|6755.5|6758.2|6755.4|0
1620088330000|2021-05-04 00:32:10|6758.6|6755.8|6758.8|6756|6759.2|6756.4|6758.6|6755.8|5
1620088340000|2021-05-04 00:32:20|6759.1|6756.3|6758.7|6755.9|6759.2|6756.4|6758.7|6755.9|0
1620088350000|2021-05-04 00:32:30|6758.2|6755.4|6758.7|6755.9|6758.7|6755.9|6758.2|6755.4|1
1620088410000|2021-05-04 00:33:30|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|0
1620088420000|2021-05-04 00:33:40|6757.7|6754.9|6758.2|6755.4|6758.2|6755.4|6757.7|6754.9|6
1620088430000|2021-05-04 00:33:50|6757.8|6755|6757.7|6754.9|6757.8|6755|6757.7|6754.9|0
1620088520000|2021-05-04 00:35:20|6758.2|6755.4|6758.1|6755.3|6758.2|6755.4|6757.7|6754.9|0
1620088530000|2021-05-04 00:35:30|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6757.7|6754.9|0
1620088550000|2021-05-04 00:35:50|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|5
1620088570000|2021-05-04 00:36:10|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|0
1620088580000|2021-05-04 00:36:20|6758.1|6755.3|6758.2|6755.4|6758.2|6755.4|6758.1|6755.3|0
1620088590000|2021-05-04 00:36:30|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|1
1620088600000|2021-05-04 00:36:40|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|0
1620088610000|2021-05-04 00:36:50|6759.3|6756.5|6759.7|6756.9|6759.7|6756.9|6759.3|6756.5|1
1620088630000|2021-05-04 00:37:10|||||||||3
1620088660000|2021-05-04 00:37:40|6760.1|6757.3|6760.7|6757.9|6760.7|6757.9|6760.1|6757.3|1
1620088690000|2021-05-04 00:38:10|||||||||16
1620088700000|2021-05-04 00:38:20|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|0
1620088720000|2021-05-04 00:38:40|6760.3|6757.5|6760.7|6757.9|6760.7|6757.9|6760.3|6757.5|1
1620088730000|2021-05-04 00:38:50|||||||||1
1620088760000|2021-05-04 00:39:20|6761.8|6759|6762.2|6759.4|6762.7|6759.9|6761.7|6758.9|8
1620088770000|2021-05-04 00:39:30|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|0
1620088840000|2021-05-04 00:40:40|||||||||1
1620088850000|2021-05-04 00:40:50|6762.1|6759.3|6762.2|6759.4|6762.2|6759.4|6762.1|6759.3|0
1620088860000|2021-05-04 00:41:00|6761.8|6759|6761.8|6759|6761.8|6759|6761.8|6759|1
1620088870000|2021-05-04 00:41:10|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|6761.7|6758.9|0
1620088880000|2021-05-04 00:41:20|6761.3|6758.5|6760.7|6757.9|6761.3|6758.5|6760.7|6757.9|1
1620088900000|2021-05-04 00:41:40|6761.2|6758.4|6760.7|6757.9|6761.2|6758.4|6760.7|6757.9|0
1620088930000|2021-05-04 00:42:10|6761.1|6758.3|6761.2|6758.4|6761.2|6758.4|6761.1|6758.3|0
1620088950000|2021-05-04 00:42:30|6761.1|6758.3|6760.7|6757.9|6761.1|6758.3|6760.7|6757.9|1
1620089020000|2021-05-04 00:43:40|||||||||1
1620089080000|2021-05-04 00:44:40|||||||||1
1620089100000|2021-05-04 00:45:00|6761.1|6758.3|6761.2|6758.4|6761.2|6758.4|6760.7|6757.9|2
1620089110000|2021-05-04 00:45:10|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|0
1620089120000|2021-05-04 00:45:20|6761.1|6758.3|6760.7|6757.9|6761.2|6758.4|6760.7|6757.9|0
1620089150000|2021-05-04 00:45:50|6761.9|6759.1|6762.1|6759.3|6762.1|6759.3|6761.9|6759.1|2
1620089160000|2021-05-04 00:46:00|6761.7|6758.9|6762.8|6760|6763.2|6760.4|6761.6|6758.8|8
1620089170000|2021-05-04 00:46:10|6762.7|6759.9|6762.7|6759.9|6763.2|6760.4|6762.7|6759.9|0
1620089180000|2021-05-04 00:46:20|6763.2|6760.4|6762.7|6759.9|6763.2|6760.4|6762.7|6759.9|0
1620089190000|2021-05-04 00:46:30|6763.2|6760.4|6762.7|6759.9|6763.2|6760.4|6762.7|6759.9|0
1620089200000|2021-05-04 00:46:40|6762.8|6760|6762.8|6760|6762.8|6760|6762.8|6760|0
1620089210000|2021-05-04 00:46:50|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|0
1620089220000|2021-05-04 00:47:00|6762.8|6760|6763.6|6760.8|6763.6|6760.8|6762.8|6760|7
1620089230000|2021-05-04 00:47:10|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|0
1620089260000|2021-05-04 00:47:40|||||||||1
1620089270000|2021-05-04 00:47:50|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|0
1620089280000|2021-05-04 00:48:00|6764.6|6761.8|6764.7|6761.9|6764.7|6761.9|6764.6|6761.8|0
1620089310000|2021-05-04 00:48:30|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|0
1620089320000|2021-05-04 00:48:40|6764.7|6761.9|6765.2|6762.4|6765.2|6762.4|6764.7|6761.9|1
1620089330000|2021-05-04 00:48:50|6765.6|6762.8|6766.2|6763.4|6766.2|6763.4|6765.6|6762.8|0
1620089340000|2021-05-04 00:49:00|6765.8|6763|6766.2|6763.4|6766.2|6763.4|6765.8|6763|1
1620089350000|2021-05-04 00:49:10|6765.8|6763|6766.2|6763.4|6766.2|6763.4|6765.8|6763|1
1620089360000|2021-05-04 00:49:20|6767|6764.2|6766.8|6764|6767.2|6764.4|6766.8|6764|4
1620089370000|2021-05-04 00:49:30|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|0
1620089390000|2021-05-04 00:49:50|6767.2|6764.4|6766.7|6763.9|6767.2|6764.4|6766.7|6763.9|0
1620089400000|2021-05-04 00:50:00|6765.8|6763|6765.8|6763|6765.8|6763|6765.8|6763|0
1620089410000|2021-05-04 00:50:10|6765.7|6762.9|6766.2|6763.4|6766.2|6763.4|6765.7|6762.9|4
1620089430000|2021-05-04 00:50:30|6766.3|6763.5|6768.8|6766|6769.1|6766.3|6766.3|6763.5|67
1620089440000|2021-05-04 00:50:40|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|0
1620089460000|2021-05-04 00:51:00|6769.2|6766.4|6770.1|6767.3|6770.1|6767.3|6769.2|6766.4|5
1620089500000|2021-05-04 00:51:40|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|1
1620089510000|2021-05-04 00:51:50|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|4
1620089550000|2021-05-04 00:52:30|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|3
1620089560000|2021-05-04 00:52:40|6768.7|6765.9|6768.8|6766|6768.8|6766|6768.7|6765.9|1
1620089580000|2021-05-04 00:53:00|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|0
1620089600000|2021-05-04 00:53:20|6767.8|6765|6767.7|6764.9|6768.2|6765.4|6767.7|6764.9|0
1620089610000|2021-05-04 00:53:30|6768.2|6765.4|6767.7|6764.9|6768.2|6765.4|6767.7|6764.9|0
1620089620000|2021-05-04 00:53:40|6768.6|6765.8|6768.7|6765.9|6768.7|6765.9|6768.6|6765.8|0
1620089650000|2021-05-04 00:54:10|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|0
1620089660000|2021-05-04 00:54:20|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|0
1620089670000|2021-05-04 00:54:30|6768.8|6766|6769.2|6766.4|6769.2|6766.4|6768.8|6766|1
1620089690000|2021-05-04 00:54:50|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|0
1620089700000|2021-05-04 00:55:00|6768.7|6765.9|6768.8|6766|6769.2|6766.4|6768.7|6765.9|0
1620089740000|2021-05-04 00:55:40|6768.7|6765.9|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|0
1620089750000|2021-05-04 00:55:50|6767.8|6765|6767.8|6765|6768.2|6765.4|6767.8|6765|4
1620089770000|2021-05-04 00:56:10|6767.3|6764.5|6766.8|6764|6767.3|6764.5|6766.8|6764|1
1620089790000|2021-05-04 00:56:30|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|0
1620089800000|2021-05-04 00:56:40|6767.1|6764.3|6767.2|6764.4|6767.2|6764.4|6766.8|6764|0
1620089820000|2021-05-04 00:57:00|6766.8|6764|6767.7|6764.9|6767.7|6764.9|6766.8|6764|2
1620089830000|2021-05-04 00:57:10|6766.8|6764|6767.2|6764.4|6767.2|6764.4|6766.7|6763.9|0
1620089880000|2021-05-04 00:58:00|6766.8|6764|6767.2|6764.4|6767.2|6764.4|6766.8|6764|0
1620089910000|2021-05-04 00:58:30|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|3
1620089920000|2021-05-04 00:58:40|6767.8|6765|6767.8|6765|6767.8|6765|6767.8|6765|0
1620089930000|2021-05-04 00:58:50|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|6767.8|6765|0
1620089940000|2021-05-04 00:59:00|6767.7|6764.9|6765.8|6763|6767.7|6764.9|6765.8|6763|1
1620089950000|2021-05-04 00:59:10|6765.3|6762.5|6764.8|6762|6765.3|6762.5|6764.8|6762|0
1620089960000|2021-05-04 00:59:20|6765.3|6762.5|6765.2|6762.4|6765.3|6762.5|6764.8|6762|0
1620089970000|2021-05-04 00:59:30|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|0
1620089980000|2021-05-04 00:59:40|6766.6|6763.8|6766.7|6763.9|6766.7|6763.9|6766.6|6763.8|3
1620089990000|2021-05-04 00:59:50|6766.3|6763.5|6766.3|6763.5|6766.6|6763.8|6766.2|6763.4|0
1620090000000|2021-05-04 01:00:00|6766.2|6763.4|6766.2|6763.4|6766.7|6763.9|6765.8|6763|1
1620090010000|2021-05-04 01:00:10|6765.8|6763|6764.9|6762.1|6765.8|6763|6764.8|6762|2
1620090020000|2021-05-04 01:00:20|6764.2|6761.4|6763.9|6761.1|6764.3|6761.5|6763.8|6761|3
1620090030000|2021-05-04 01:00:30|6763.8|6761|6763.8|6761|6763.8|6761|6763.8|6761|2
1620090040000|2021-05-04 01:00:40|6763.4|6760.6|6764.3|6761.5|6764.3|6761.5|6762.8|6760|1
1620090050000|2021-05-04 01:00:50|6763.8|6761|6763.8|6761|6763.8|6761|6763.8|6761|0
1620090070000|2021-05-04 01:01:10|6763.4|6760.6|6762.8|6760|6763.4|6760.6|6762.8|6760|2
1620090080000|2021-05-04 01:01:20|6761.9|6759.1|6761.8|6759|6762.8|6760|6761.8|6759|0
1620090100000|2021-05-04 01:01:40|6762.8|6760|6762.8|6760|6762.8|6760|6762.8|6760|1
1620090110000|2021-05-04 01:01:50|6762|6759.2|6763.8|6761|6763.8|6761|6761.8|6759|7
1620090120000|2021-05-04 01:02:00|6764.8|6762|6764.2|6761.4|6764.8|6762|6764.2|6761.4|1
1620090130000|2021-05-04 01:02:10|6763.8|6761|6763.8|6761|6765.2|6762.4|6763.8|6761|7
1620090140000|2021-05-04 01:02:20|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|0
1620090150000|2021-05-04 01:02:30|6763.8|6761|6763.3|6760.5|6763.8|6761|6763.3|6760.5|0
1620090180000|2021-05-04 01:03:00|6763.2|6760.4|6762.8|6760|6763.2|6760.4|6762.8|6760|1
1620090200000|2021-05-04 01:03:20|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|6762.8|6760|0
1620090210000|2021-05-04 01:03:30|6763.3|6760.5|6762.8|6760|6763.3|6760.5|6762.8|6760|0
1620090220000|2021-05-04 01:03:40|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|6763.2|6760.4|0
1620090230000|2021-05-04 01:03:50|6762.8|6760|6763.2|6760.4|6763.2|6760.4|6762.8|6760|0
1620090240000|2021-05-04 01:04:00|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|0
1620090250000|2021-05-04 01:04:10|6763.7|6760.9|6763.8|6761|6763.8|6761|6763.7|6760.9|1
1620090290000|2021-05-04 01:04:50|||||||||1
1620090310000|2021-05-04 01:05:10|6763.4|6760.6|6762.3|6759.5|6763.4|6760.6|6762.3|6759.5|4
1620090330000|2021-05-04 01:05:30|6761.2|6758.4|6760.8|6758|6761.6|6758.8|6760.8|6758|3
1620090350000|2021-05-04 01:05:50|||||||||1
1620090360000|2021-05-04 01:06:00|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|0
1620090400000|2021-05-04 01:06:40|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|1
1620090410000|2021-05-04 01:06:50|6760.8|6758|6762.2|6759.4|6762.2|6759.4|6760.8|6758|4
1620090420000|2021-05-04 01:07:00|6762.3|6759.5|6761.8|6759|6762.3|6759.5|6761.8|6759|12
1620090430000|2021-05-04 01:07:10|6761.4|6758.6|6760.7|6757.9|6761.7|6758.9|6760.7|6757.9|9
1620090450000|2021-05-04 01:07:30|6760.8|6758|6760.8|6758|6760.8|6758|6760.3|6757.5|1
1620090470000|2021-05-04 01:07:50|6760.3|6757.5|6760.8|6758|6760.8|6758|6760.3|6757.5|3
1620090480000|2021-05-04 01:08:00|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|0
1620090490000|2021-05-04 01:08:10|6761.8|6759|6761.2|6758.4|6761.8|6759|6761.2|6758.4|0
1620090520000|2021-05-04 01:08:40|6760.8|6758|6761.2|6758.4|6761.2|6758.4|6760.8|6758|1
1620090530000|2021-05-04 01:08:50|6760.8|6758|6760.8|6758|6760.8|6758|6760.8|6758|1
1620090550000|2021-05-04 01:09:10|6760.4|6757.6|6759.2|6756.4|6760.4|6757.6|6759.2|6756.4|2
1620090570000|2021-05-04 01:09:30|6758.8|6756|6758.8|6756|6758.8|6756|6758.8|6756|0
1620090580000|2021-05-04 01:09:40|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6758.8|6756|0
1620090600000|2021-05-04 01:10:00|6758.8|6756|6758.2|6755.4|6758.8|6756|6758.2|6755.4|1
1620090610000|2021-05-04 01:10:10|6757.8|6755|6757.8|6755|6758.2|6755.4|6757.8|6755|1
1620090620000|2021-05-04 01:10:20|6758.2|6755.4|6757.8|6755|6758.2|6755.4|6757.8|6755|1
1620090630000|2021-05-04 01:10:30|6758.2|6755.4|6757.8|6755|6758.2|6755.4|6757.8|6755|1
1620090640000|2021-05-04 01:10:40|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|0
1620090660000|2021-05-04 01:11:00|6758.3|6755.5|6759.8|6757|6759.8|6757|6758.3|6755.5|5
1620090690000|2021-05-04 01:11:30|6759.4|6756.6|6759.2|6756.4|6759.4|6756.6|6759.2|6756.4|1
1620090700000|2021-05-04 01:11:40|6759.8|6757|6758.9|6756.1|6760.2|6757.4|6758.9|6756.1|1
1620090710000|2021-05-04 01:11:50|6758.8|6756|6758.9|6756.1|6758.9|6756.1|6758.3|6755.5|8
1620090720000|2021-05-04 01:12:00|6758.8|6756|6758.8|6756|6758.8|6756|6758.8|6756|1
1620090740000|2021-05-04 01:12:20|6758.4|6755.6|6758.8|6756|6758.8|6756|6758.3|6755.5|0
1620090750000|2021-05-04 01:12:30|6758.4|6755.6|6758.3|6755.5|6758.4|6755.6|6758.3|6755.5|0
1620090760000|2021-05-04 01:12:40|6757.3|6754.5|6757.8|6755|6758.2|6755.4|6757.3|6754.5|9
1620090770000|2021-05-04 01:12:50|6758.2|6755.4|6757.8|6755|6758.2|6755.4|6757.8|6755|0
1620090780000|2021-05-04 01:13:00|6757.4|6754.6|6756.7|6753.9|6757.4|6754.6|6756.2|6753.4|3
1620090790000|2021-05-04 01:13:10|6756.8|6754|6757.3|6754.5|6757.3|6754.5|6756.8|6752.9|1
1620090800000|2021-05-04 01:13:20|6757.2|6754.4|6757.3|6754.5|6757.3|6754.5|6755.8|6753|6
1620090810000|2021-05-04 01:13:30|6757.8|6755|6757.8|6755|6757.8|6755|6757.8|6755|2
1620090820000|2021-05-04 01:13:40|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|1
1620090830000|2021-05-04 01:13:50|6757.8|6755|6758.8|6756|6759.2|6756.4|6757.8|6755|3
1620090850000|2021-05-04 01:14:10|6757.9|6755.1|6758.8|6756|6759.2|6756.4|6757.8|6755|2
1620090870000|2021-05-04 01:14:30|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6758.8|6756|5
1620090880000|2021-05-04 01:14:40|6758.8|6756|6758.8|6756|6759.2|6756.4|6758.8|6756|0
1620090890000|2021-05-04 01:14:50|6759.2|6756.4|6758.8|6756|6759.2|6756.4|6758.8|6756|0
1620090900000|2021-05-04 01:15:00|6758.3|6755.5|6758.8|6756|6758.8|6756|6758.3|6755.5|3
1620090910000|2021-05-04 01:15:10|6758.4|6755.6|6758.4|6755.6|6758.4|6755.6|6758.4|6755.6|0
1620090920000|2021-05-04 01:15:20|6758.8|6756|6758.3|6755.5|6758.8|6756|6758.3|6755.5|3
1620090930000|2021-05-04 01:15:30|6757.8|6755|6757.8|6755|6758.2|6755.4|6757.8|6755|1
1620090940000|2021-05-04 01:15:40|6756.8|6754|6756.8|6754|6756.8|6754|6756.8|6754|0
1620090950000|2021-05-04 01:15:50|6757.2|6754.4|6757.2|6754.4|6757.2|6754.4|6756.8|6754|6
1620090960000|2021-05-04 01:16:00|6756.8|6754|6757.2|6754.4|6757.2|6754.4|6756.8|6754|1
1620090980000|2021-05-04 01:16:20|6757.3|6754.5|6757.2|6754.4|6757.3|6754.5|6756.8|6754|2
1620090990000|2021-05-04 01:16:30|6757.3|6754.5|6756.3|6753.5|6757.3|6754.5|6756.3|6753.5|1
1620091000000|2021-05-04 01:16:40|6755.9|6753.1|6756.2|6753.4|6756.2|6753.4|6755.8|6753|0
1620091010000|2021-05-04 01:16:50|6755.9|6753.1|6756.3|6753.5|6756.3|6753.5|6755.8|6753|3
1620091020000|2021-05-04 01:17:00|6756.2|6753.4|6755.2|6752.4|6756.2|6753.4|6755.2|6752.4|2
1620091030000|2021-05-04 01:17:10|6754.8|6752|6755.8|6753|6756.2|6753.4|6754.8|6752|3
1620091040000|2021-05-04 01:17:20|6755.4|6752.6|6754.8|6752|6755.4|6752.6|6754.8|6752|1
1620091060000|2021-05-04 01:17:40|6754.3|6751.5|6754.3|6751.5|6754.3|6751.5|6754.3|6751.5|0
1620091070000|2021-05-04 01:17:50|||||||||3
1620091080000|2021-05-04 01:18:00|6754.7|6751.9|6754.3|6751.5|6754.7|6751.9|6754.3|6751.5|4
1620091090000|2021-05-04 01:18:10|||||||||1
1620091110000|2021-05-04 01:18:30|6754.8|6752|6754.8|6752|6754.8|6752|6754.8|6752|2
1620091120000|2021-05-04 01:18:40|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|0
1620091130000|2021-05-04 01:18:50|6754.8|6752|6754.8|6752|6754.8|6752|6754.8|6752|1
1620091140000|2021-05-04 01:19:00|6754.4|6751.6|6753.8|6751|6754.4|6751.6|6753.2|6750.4|14
1620091150000|2021-05-04 01:19:10|6753.4|6750.6|6753.3|6750.5|6753.4|6750.6|6753.3|6750.5|0
1620091160000|2021-05-04 01:19:20|6752.9|6750.1|6752.3|6749.5|6752.9|6750.1|6751.3|6748.5|44
1620091170000|2021-05-04 01:19:30|6752.4|6749.6|6751.8|6749|6753.3|6750.5|6751.8|6749|3
1620091180000|2021-05-04 01:19:40|6751.3|6748.5|6751.2|6748.4|6751.3|6748.5|6750.8|6748|4
1620091190000|2021-05-04 01:19:50|6752.3|6749.5|6751.8|6749|6752.3|6749.5|6751.8|6749|3
1620091200000|2021-05-04 01:20:00|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|0
1620091230000|2021-05-04 01:20:30|6750.8|6748|6750.3|6747.5|6750.8|6748|6750.3|6747.5|2
1620091240000|2021-05-04 01:20:40|6749.3|6746.5|6749.3|6746.5|6749.9|6746.5|6746.8|6744|24
1620091250000|2021-05-04 01:20:50|6749.7|6746.9|6748.8|6746|6749.8|6747|6748.3|6745.5|5
1620091270000|2021-05-04 01:21:10|6750.8|6748|6750.8|6748|6751.7|6748.9|6750.8|6748|8
1620091280000|2021-05-04 01:21:20|6751.2|6748.4|6750.8|6748|6751.3|6748.5|6750.8|6748|1
1620091290000|2021-05-04 01:21:30|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|1
1620091300000|2021-05-04 01:21:40|6750.8|6748|6749.3|6746.5|6750.8|6748|6749.3|6746.5|2
1620091310000|2021-05-04 01:21:50|6748.8|6746|6749.3|6746.5|6749.3|6746.5|6748.8|6746|8
1620091320000|2021-05-04 01:22:00|6749.2|6746.4|6749.2|6746.4|6749.9|6747|6749.2|6745.9|0
1620091330000|2021-05-04 01:22:10|6749.8|6747|6749.3|6746.5|6749.8|6747|6749.3|6746.5|5
1620091340000|2021-05-04 01:22:20|6749.2|6746.4|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|2
1620091350000|2021-05-04 01:22:30|6750.3|6747.5|6748.8|6746|6750.3|6747.5|6748.8|6746|1
1620091360000|2021-05-04 01:22:40|6748.3|6745.5|6747.8|6745|6748.3|6745.5|6747.8|6745|0
1620091370000|2021-05-04 01:22:50|6748.2|6745.4|6748.8|6746|6748.8|6746|6747.8|6745|2
1620091380000|2021-05-04 01:23:00|6749.2|6746.4|6748.3|6745.5|6749.3|6746.5|6748.3|6745.5|1
1620091410000|2021-05-04 01:23:30|6748.2|6745.4|6748.3|6745.5|6748.3|6745.5|6747.8|6745|1
1620091430000|2021-05-04 01:23:50|6748.5|6745.7|6750.2|6747.4|6750.2|6747.4|6748.5|6745.7|3
1620091440000|2021-05-04 01:24:00|6750.3|6747.5|6748.8|6746|6750.3|6747.5|6748.8|6746|4
1620091450000|2021-05-04 01:24:10|6747.8|6745|6747.8|6745|6747.8|6745|6745.6|6742.8|27
1620091460000|2021-05-04 01:24:20|6748.8|6746|6749.3|6746.5|6749.3|6746.5|6748.3|6745.5|34
1620091470000|2021-05-04 01:24:30|6748.8|6746|6747.8|6745|6748.8|6746|6747.8|6745|2
1620091480000|2021-05-04 01:24:40|6748.2|6745.4|6749.3|6746.5|6749.3|6746.5|6748.2|6745.4|1
1620091490000|2021-05-04 01:24:50|6748.7|6745.9|6750.2|6747.4|6751.2|6748.4|6748.7|6745.9|58
1620091500000|2021-05-04 01:25:00|6749.8|6747|6750.8|6748|6750.8|6748|6749.3|6746.5|15
1620091530000|2021-05-04 01:25:30|6751.2|6748.4|6751.3|6748.5|6751.8|6749|6751.2|6748.4|5
1620091540000|2021-05-04 01:25:40|6751.8|6749|6750.8|6748|6751.8|6749|6750.8|6748|3
1620091550000|2021-05-04 01:25:50|6751.2|6748.4|6751|6748.2|6751.2|6748.4|6750.3|6747.5|30
1620091560000|2021-05-04 01:26:00|6751.2|6748.4|6749.8|6747|6751.2|6748.4|6749.8|6747|6
1620091570000|2021-05-04 01:26:10|6750.3|6747.5|6749.8|6747|6750.3|6747.5|6749.8|6747|0
1620091580000|2021-05-04 01:26:20|6749.9|6747.1|6751.2|6748.4|6751.2|6748.4|6749.9|6747.1|2
1620091590000|2021-05-04 01:26:30|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|2
1620091600000|2021-05-04 01:26:40|6751.8|6749|6751.8|6749|6751.8|6749|6751.8|6749|0
1620091610000|2021-05-04 01:26:50|6751.2|6748.4|6750.7|6747.9|6751.2|6748.4|6750.7|6747.9|0
1620091620000|2021-05-04 01:27:00|6750.8|6748|6750.3|6747.5|6750.8|6748|6750.3|6747.5|0
1620091630000|2021-05-04 01:27:10|6751.8|6749|6751.8|6749|6752.2|6749.4|6751.8|6749|10
1620091640000|2021-05-04 01:27:20|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|6752.2|6749.4|1
1620091670000|2021-05-04 01:27:50|6751.8|6749|6751.3|6748.5|6751.8|6749|6751.3|6748.5|0
1620091680000|2021-05-04 01:28:00|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|0
1620091690000|2021-05-04 01:28:10|6752.6|6749.8|6752.8|6750|6752.8|6750|6752.6|6749.8|8
1620091710000|2021-05-04 01:28:30|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|1
1620091720000|2021-05-04 01:28:40|6752.2|6749.4|6752.8|6750|6753.2|6750.4|6752.2|6749.4|13
1620091740000|2021-05-04 01:29:00|6752.7|6749.9|6752.2|6749.4|6753.2|6750.4|6752.2|6749.4|16
1620091750000|2021-05-04 01:29:10|6751.7|6748.9|6752.2|6749.4|6752.2|6749.4|6751.7|6748.9|10
1620091760000|2021-05-04 01:29:20|6752.7|6749.9|6753.7|6750.9|6754.2|6751.4|6752.7|6749.9|12
1620091790000|2021-05-04 01:29:50|6754.2|6751.4|6753.7|6750.9|6754.2|6751.4|6753.7|6750.9|2
1620091800000|2021-05-04 01:30:00|6753.2|6750.4|6754.2|6751.4|6754.2|6751.4|6753.2|6750.4|4
1620091810000|2021-05-04 01:30:10|6754.6|6751.8|6755.7|6752.9|6755.7|6752.9|6754.6|6751.8|8
1620091820000|2021-05-04 01:30:20|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|1
1620091830000|2021-05-04 01:30:30|6754.7|6751.9|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|1
1620091840000|2021-05-04 01:30:40|||||||||1
1620091860000|2021-05-04 01:31:00|||||||||1
1620091870000|2021-05-04 01:31:10|6755.7|6752.9|6755.2|6752.4|6755.7|6752.9|6755.2|6752.4|1
1620091890000|2021-05-04 01:31:30|6754.7|6751.9|6755.2|6752.4|6755.2|6752.4|6754.7|6751.9|0
1620091900000|2021-05-04 01:31:40|6754.7|6751.9|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|1
1620091910000|2021-05-04 01:31:50|6754.3|6751.5|6755.2|6752.4|6755.6|6752.8|6754.3|6751.5|9
1620091960000|2021-05-04 01:32:40|6755.1|6752.3|6754.7|6751.9|6755.1|6752.3|6754.7|6751.9|1
1620091970000|2021-05-04 01:32:50|6755.2|6752.4|6755.7|6752.9|6755.7|6752.9|6755.2|6752.4|10
1620091980000|2021-05-04 01:33:00|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|0
1620091990000|2021-05-04 01:33:10|6755.7|6752.9|6756.2|6753.4|6756.2|6753.4|6755.7|6752.9|3
1620092010000|2021-05-04 01:33:30|6756.3|6753.5|6757.2|6754.4|6758.2|6755.4|6756.3|6753.5|6
1620092020000|2021-05-04 01:33:40|6759.2|6756.4|6760.3|6757.5|6761.1|6758.3|6758.7|6755.9|55
1620092030000|2021-05-04 01:33:50|6760.2|6757.4|6762.2|6759.4|6762.2|6759.4|6760.2|6757.4|8
1620092040000|2021-05-04 01:34:00|6763.2|6760.4|6762.7|6759.9|6763.2|6760.4|6762.7|6759.9|1
1620092050000|2021-05-04 01:34:10|6763.1|6760.3|6762.7|6759.9|6763.2|6760.4|6762.7|6759.9|0
1620092060000|2021-05-04 01:34:20|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|3
1620092070000|2021-05-04 01:34:30|6763.6|6760.8|6762.2|6759.4|6763.6|6760.8|6762.2|6759.4|1
1620092080000|2021-05-04 01:34:40|6762.6|6759.8|6762.7|6759.9|6762.7|6759.9|6762.6|6759.8|2
1620092090000|2021-05-04 01:34:50|6762.2|6759.4|6763.7|6760.9|6763.7|6760.9|6762.2|6759.4|1
1620092100000|2021-05-04 01:35:00|6763.2|6760.4|6762.7|6759.9|6763.2|6760.4|6762.7|6759.9|0
1620092110000|2021-05-04 01:35:10|6763.1|6760.3|6763.2|6760.4|6763.2|6760.4|6762.7|6759.9|0
1620092120000|2021-05-04 01:35:20|6762.7|6759.9|6762.7|6759.9|6763.2|6760.4|6762.7|6759.9|0
1620092130000|2021-05-04 01:35:30|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|0
1620092150000|2021-05-04 01:35:50|6761.7|6758.9|6761.2|6758.4|6761.7|6758.9|6761.2|6758.4|1
1620092160000|2021-05-04 01:36:00|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|8
1620092170000|2021-05-04 01:36:10|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|8
1620092190000|2021-05-04 01:36:30|6761.2|6758.4|6761.7|6758.9|6761.7|6758.9|6761.2|6758.4|1
1620092210000|2021-05-04 01:36:50|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|5
1620092230000|2021-05-04 01:37:10|6761.7|6758.9|6761.6|6758.8|6761.7|6758.9|6761.6|6758.8|2
1620092240000|2021-05-04 01:37:20|||||||||1
1620092250000|2021-05-04 01:37:30|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|19
1620092270000|2021-05-04 01:37:50|6758|6755.2|6758.7|6755.9|6759.1|6756.3|6757.1|6754.3|6
1620092280000|2021-05-04 01:38:00|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|1
1620092290000|2021-05-04 01:38:10|||||||||1
1620092340000|2021-05-04 01:39:00|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|2
1620092350000|2021-05-04 01:39:10|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|1
1620092380000|2021-05-04 01:39:40|6759|6756.2|6758.6|6755.8|6759|6756.2|6758.6|6755.8|1
1620092410000|2021-05-04 01:40:10|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|0
1620092420000|2021-05-04 01:40:20|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|2
1620092430000|2021-05-04 01:40:30|6758.7|6755.9|6759.1|6756.3|6759.1|6756.3|6758.7|6755.9|272
1620092450000|2021-05-04 01:40:50|6758.7|6755.9|6757.1|6754.3|6758.7|6755.9|6757.1|6754.3|3
1620092460000|2021-05-04 01:41:00|6757.2|6754.4|6758.6|6755.8|6758.6|6755.8|6757.2|6754.4|25
1620092500000|2021-05-04 01:41:40|||||||||1
1620092510000|2021-05-04 01:41:50|6759.1|6756.3|6758.7|6755.9|6759.1|6756.3|6758.7|6755.9|2
1620092520000|2021-05-04 01:42:00|6758.6|6755.8|6758.1|6755.3|6759.1|6756.3|6758.1|6755.3|4
1620092530000|2021-05-04 01:42:10|6758.6|6755.8|6759.1|6756.3|6759.1|6756.3|6758.6|6755.8|8
1620092540000|2021-05-04 01:42:20|6759.6|6756.8|6759.2|6756.4|6760.1|6757.3|6759.2|6756.4|4
1620092550000|2021-05-04 01:42:30|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|0
1620092560000|2021-05-04 01:42:40|6758.7|6755.9|6759.1|6756.3|6759.1|6756.3|6758.6|6755.8|0
1620092570000|2021-05-04 01:42:50|6759.6|6756.8|6759.1|6756.3|6759.6|6756.8|6759.1|6756.3|2
1620092610000|2021-05-04 01:43:30|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|1
1620092620000|2021-05-04 01:43:40|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|0
1620092630000|2021-05-04 01:43:50|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|1
1620092640000|2021-05-04 01:44:00|6760.1|6757.3|6762.7|6759.9|6763.1|6760.3|6760.1|6757.3|172
1620092650000|2021-05-04 01:44:10|6762.1|6759.3|6761.7|6758.9|6762.1|6759.3|6761.7|6758.9|5
1620092670000|2021-05-04 01:44:30|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.1|6758.3|3
1620092680000|2021-05-04 01:44:40|6761.2|6758.4|6760.1|6757.3|6761.2|6758.4|6760.1|6757.3|1
1620092690000|2021-05-04 01:44:50|6760.2|6757.4|6760.6|6757.8|6760.6|6757.8|6760.2|6757.4|1
1620092700000|2021-05-04 01:45:00|6760.2|6757.4|6759.6|6756.8|6760.2|6757.4|6759.6|6756.8|2
1620092710000|2021-05-04 01:45:10|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|2
1620092720000|2021-05-04 01:45:20|6760.2|6757.4|6761.1|6758.3|6761.1|6758.3|6760.2|6757.4|1
1620092760000|2021-05-04 01:46:00|6762.1|6759.3|6762.7|6759.9|6762.7|6759.9|6761.6|6758.8|3
1620092770000|2021-05-04 01:46:10|6762.1|6759.3|6761.1|6758.3|6762.1|6759.3|6761.1|6758.3|2
1620092780000|2021-05-04 01:46:20|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|3
1620092810000|2021-05-04 01:46:50|6764|6761.2|6765.1|6762.3|6765.5|6762.7|6764|6761.2|10
1620092820000|2021-05-04 01:47:00|6766|6763.2|6764.7|6761.9|6766|6763.2|6764.7|6761.9|14
1620092830000|2021-05-04 01:47:10|6765.1|6762.3|6764.7|6761.9|6765.1|6762.3|6764.7|6761.9|0
1620092840000|2021-05-04 01:47:20|6764.3|6761.5|6763.7|6760.9|6764.3|6761.5|6763.7|6760.9|0
1620092850000|2021-05-04 01:47:30|6764.1|6761.3|6763.7|6760.9|6764.1|6761.3|6763.7|6760.9|0
1620092890000|2021-05-04 01:48:10|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|0
1620092900000|2021-05-04 01:48:20|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|1
1620092910000|2021-05-04 01:48:30|6763.3|6760.5|6763.2|6760.4|6763.3|6760.5|6763.2|6760.4|0
1620092920000|2021-05-04 01:48:40|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|0
1620092930000|2021-05-04 01:48:50|6762.6|6759.8|6762.6|6759.8|6762.6|6759.8|6762.6|6759.8|1
1620092940000|2021-05-04 01:49:00|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|0
1620092960000|2021-05-04 01:49:20|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|6763.6|6760.8|2
1620092970000|2021-05-04 01:49:30|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|0
1620092990000|2021-05-04 01:49:50|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6763.7|6760.9|1
1620093010000|2021-05-04 01:50:10|6764.3|6761.5|6763.7|6760.9|6764.7|6761.9|6763.7|6760.9|2
1620093020000|2021-05-04 01:50:20|6764.1|6761.3|6763.7|6760.9|6764.1|6761.3|6763.7|6760.9|0
1620093030000|2021-05-04 01:50:30|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|0
1620093050000|2021-05-04 01:50:50|6765|6762.2|6765.1|6762.3|6765.1|6762.3|6765|6762.2|2
1620093060000|2021-05-04 01:51:00|6765|6762.2|6764.1|6761.3|6765|6762.2|6764.1|6761.3|1
1620093080000|2021-05-04 01:51:20|||||||||1
1620093090000|2021-05-04 01:51:30|6763.6|6760.8|6764.1|6761.3|6764.1|6761.3|6763.6|6760.8|6
1620093100000|2021-05-04 01:51:40|6763.7|6760.9|6764.1|6761.3|6764.1|6761.3|6763.7|6760.9|0
1620093130000|2021-05-04 01:52:10|6763.1|6760.3|6765.1|6762.3|6765.1|6762.3|6763.1|6760.3|39
1620093150000|2021-05-04 01:52:30|6766.1|6763.3|6765.6|6762.8|6766.1|6763.3|6765.6|6762.8|3
1620093160000|2021-05-04 01:52:40|6765.7|6762.9|6765.6|6762.8|6766.1|6763.3|6765.6|6762.8|3
1620093170000|2021-05-04 01:52:50|6766.1|6763.3|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|138
1620093180000|2021-05-04 01:53:00|6765.5|6762.7|6765.1|6762.3|6765.6|6762.8|6764.6|6761.8|5
1620093190000|2021-05-04 01:53:10|6766.4|6763.6|6767.1|6764.3|6767.1|6764.3|6766.4|6763.6|23
1620093200000|2021-05-04 01:53:20|6767.5|6764.7|6767.7|6764.9|6768.1|6765.3|6767.5|6764.7|1
1620093210000|2021-05-04 01:53:30|6767.6|6764.8|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|0
1620093230000|2021-05-04 01:53:50|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|1
1620093240000|2021-05-04 01:54:00|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|6
1620093260000|2021-05-04 01:54:20|6768|6765.2|6767.7|6764.9|6768.1|6765.3|6767.7|6764.9|1
1620093270000|2021-05-04 01:54:30|6767.6|6764.8|6768.6|6765.8|6769.1|6766.3|6767.6|6764.8|10
1620093280000|2021-05-04 01:54:40|6770.1|6767.3|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|36
1620093290000|2021-05-04 01:54:50|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|0
1620093300000|2021-05-04 01:55:00|6769|6766.2|6768.6|6765.8|6769|6766.2|6768.6|6765.8|2
1620093310000|2021-05-04 01:55:10|6768.2|6765.4|6767.6|6764.8|6768.2|6765.4|6767.6|6764.8|1
1620093320000|2021-05-04 01:55:20|||||||||8
1620093330000|2021-05-04 01:55:30|6767.2|6764.4|6767.1|6764.3|6767.2|6764.4|6767.1|6764.3|0
1620093360000|2021-05-04 01:56:00|6766.9|6764.1|6766.1|6763.3|6766.9|6764.1|6766.1|6763.3|4
1620093370000|2021-05-04 01:56:10|6765.6|6762.8|6766.1|6763.3|6766.1|6763.3|6765.6|6762.8|1
1620093380000|2021-05-04 01:56:20|6767.8|6765|6767.6|6764.8|6768.2|6765.4|6767.6|6764.8|17
1620093390000|2021-05-04 01:56:30|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|4
1620093410000|2021-05-04 01:56:50|6765.7|6762.9|6765.1|6762.3|6765.7|6762.9|6765.1|6762.3|1
1620093420000|2021-05-04 01:57:00|6764.7|6761.9|6765.1|6762.3|6765.1|6762.3|6764.7|6761.9|2
1620093430000|2021-05-04 01:57:10|6765|6762.2|6764.6|6761.8|6765|6762.2|6764.6|6761.8|1
1620093440000|2021-05-04 01:57:20|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|0
1620093490000|2021-05-04 01:58:10|6765.2|6762.4|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|1
1620093540000|2021-05-04 01:59:00|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|0
1620093550000|2021-05-04 01:59:10|6765.1|6762.3|6766.4|6763.6|6766.4|6763.6|6765.1|6762.3|6
1620093560000|2021-05-04 01:59:20|6766.2|6763.4|6766.1|6763.3|6766.2|6763.4|6766.1|6763.3|1
1620093570000|2021-05-04 01:59:30|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|0
1620093580000|2021-05-04 01:59:40|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|0
1620093600000|2021-05-04 02:00:00|6765.6|6762.8|6766.1|6763.3|6766.1|6763.3|6765.2|6762.4|5
1620093620000|2021-05-04 02:00:20|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|5
1620093630000|2021-05-04 02:00:30|6765.2|6762.4|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|1
1620093640000|2021-05-04 02:00:40|6764.6|6761.8|6764.7|6761.9|6764.7|6761.9|6764.6|6761.8|2
1620093660000|2021-05-04 02:01:00|6765.1|6762.3|6765.1|6762.3|6765.2|6762.4|6764.7|6761.9|0
1620093670000|2021-05-04 02:01:10|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|6764.7|6761.9|2
1620093690000|2021-05-04 02:01:30|6765.1|6762.3|6766.1|6763.3|6766.5|6763.7|6765.1|6762.3|1
1620093700000|2021-05-04 02:01:40|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|1
1620093750000|2021-05-04 02:02:30|6766.2|6763.4|6766.1|6763.3|6766.2|6763.4|6766.1|6763.3|0
1620093770000|2021-05-04 02:02:50|||||||||4
1620093780000|2021-05-04 02:03:00|||||||||5
1620093790000|2021-05-04 02:03:10|||||||||3
1620093800000|2021-05-04 02:03:20|||||||||2
1620093810000|2021-05-04 02:03:30|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|0
1620093840000|2021-05-04 02:04:00|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|0
1620093850000|2021-05-04 02:04:10|||||||||2
1620093900000|2021-05-04 02:05:00|||||||||20
1620093930000|2021-05-04 02:05:30|6765.7|6762.9|6765.6|6762.8|6765.7|6762.9|6765.6|6762.8|0
1620093940000|2021-05-04 02:05:40|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|0
1620093950000|2021-05-04 02:05:50|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|0
1620093960000|2021-05-04 02:06:00|6766.2|6763.4|6767|6764.2|6767|6764.2|6766.2|6763.4|4
1620093970000|2021-05-04 02:06:10|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|0
1620093980000|2021-05-04 02:06:20|6767.2|6764.4|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|3
1620094010000|2021-05-04 02:06:50|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|1
1620094020000|2021-05-04 02:07:00|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|2
1620094070000|2021-05-04 02:07:50|6767.6|6764.8|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|5
1620094080000|2021-05-04 02:08:00|6768|6765.2|6768|6765.2|6768|6765.2|6768|6765.2|0
1620094090000|2021-05-04 02:08:10|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1620094110000|2021-05-04 02:08:30|||||||||1
1620094130000|2021-05-04 02:08:50|||||||||1
1620094150000|2021-05-04 02:09:10|||||||||2
1620094190000|2021-05-04 02:09:50|||||||||2
1620094210000|2021-05-04 02:10:10|6768.2|6765.4|6769.1|6766.3|6769.1|6766.3|6768.2|6765.4|4
1620094220000|2021-05-04 02:10:20|6769|6766.2|6768.6|6765.8|6769|6766.2|6768.6|6765.8|1
1620094230000|2021-05-04 02:10:30|6768.2|6765.4|6767.6|6764.8|6768.2|6765.4|6767.6|6764.8|1
1620094260000|2021-05-04 02:11:00|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|1
1620094310000|2021-05-04 02:11:50|6767.2|6764.4|6768.6|6765.8|6768.6|6765.8|6767.2|6764.4|2
1620094320000|2021-05-04 02:12:00|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1620094330000|2021-05-04 02:12:10|6768.7|6765.9|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|4
1620094340000|2021-05-04 02:12:20|6769.1|6766.3|6768.7|6765.9|6769.1|6766.3|6768.7|6765.9|0
1620094350000|2021-05-04 02:12:30|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|1
1620094380000|2021-05-04 02:13:00|||||||||1
1620094400000|2021-05-04 02:13:20|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|1
1620094430000|2021-05-04 02:13:50|6768.2|6765.4|6768.1|6765.3|6768.2|6765.4|6768.1|6765.3|0
1620094490000|2021-05-04 02:14:50|||||||||1
1620094520000|2021-05-04 02:15:20|6767.9|6765.1|6767.1|6764.3|6767.9|6765.1|6767.1|6764.3|3
1620094630000|2021-05-04 02:17:10|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|0
1620094660000|2021-05-04 02:17:40|6766.1|6763.3|6766.2|6763.4|6766.2|6763.4|6766.1|6763.3|1
1620094680000|2021-05-04 02:18:00|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|0
1620094690000|2021-05-04 02:18:10|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6
1620094780000|2021-05-04 02:19:40|||||||||11
1620094790000|2021-05-04 02:19:50|6764.3|6761.5|6764.1|6761.3|6764.3|6761.5|6764.1|6761.3|2
1620094800000|2021-05-04 02:20:00|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|0
1620094830000|2021-05-04 02:20:30|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|0
1620094880000|2021-05-04 02:21:20|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|3
1620094890000|2021-05-04 02:21:30|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|0
1620094920000|2021-05-04 02:22:00|||||||||1
1620094930000|2021-05-04 02:22:10|6763.1|6760.3|6764.1|6761.3|6764.1|6761.3|6763.1|6760.3|9
1620094960000|2021-05-04 02:22:40|6764.2|6761.4|6765.7|6762.9|6766|6763.2|6764.2|6761.4|6
1620094970000|2021-05-04 02:22:50|6766.1|6763.3|6765.2|6762.4|6766.1|6763.3|6765.1|6762.3|2
1620094980000|2021-05-04 02:23:00|6765.1|6762.3|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|8
1620095000000|2021-05-04 02:23:20|6765.6|6762.8|6764.6|6761.8|6765.6|6762.8|6764.6|6761.8|4
1620095010000|2021-05-04 02:23:30|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|0
1620095030000|2021-05-04 02:23:50|6765.1|6762.3|6765.7|6762.9|6766|6763.2|6765.1|6762.3|5
1620095040000|2021-05-04 02:24:00|6766.1|6763.3|6767|6764.2|6767|6764.2|6766.1|6763.3|3
1620095050000|2021-05-04 02:24:10|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|6
1620095070000|2021-05-04 02:24:30|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|1
1620095080000|2021-05-04 02:24:40|6768.9|6766.1|6769.1|6766.3|6770|6767.2|6768.9|6766.1|12
1620095090000|2021-05-04 02:24:50|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6
1620095100000|2021-05-04 02:25:00|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|4
1620095110000|2021-05-04 02:25:10|6769.7|6766.9|6770|6767.2|6770|6767.2|6769.7|6766.9|18
1620095120000|2021-05-04 02:25:20|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|1
1620095140000|2021-05-04 02:25:40|||||||||1
1620095160000|2021-05-04 02:26:00|||||||||1
1620095170000|2021-05-04 02:26:10|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|9
1620095180000|2021-05-04 02:26:20|6766|6763.2|6765.7|6762.9|6766|6763.2|6765.7|6762.9|88
1620095190000|2021-05-04 02:26:30|6766.5|6763.7|6766.7|6763.9|6767.1|6764.3|6766.5|6763.7|8
1620095200000|2021-05-04 02:26:40|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|0
1620095210000|2021-05-04 02:26:50|6767.6|6764.8|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|4
1620095220000|2021-05-04 02:27:00|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.1|6763.3|2
1620095230000|2021-05-04 02:27:10|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|0
1620095240000|2021-05-04 02:27:20|6766.3|6763.5|6767.1|6764.3|6767.1|6764.3|6766.3|6763.5|4
1620095250000|2021-05-04 02:27:30|||||||||2
1620095260000|2021-05-04 02:27:40|6767.6|6764.8|6768.1|6765.3|6768.1|6765.3|6767.6|6764.8|1
1620095270000|2021-05-04 02:27:50|6769.1|6766.3|6768.2|6765.4|6769.1|6766.3|6768.2|6765.4|2
1620095280000|2021-05-04 02:28:00|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1620095290000|2021-05-04 02:28:10|6768|6765.2|6767.6|6764.8|6768|6765.2|6767.6|6764.8|2
1620095320000|2021-05-04 02:28:40|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|0
1620095330000|2021-05-04 02:28:50|6768.1|6765.3|6767.1|6764.3|6768.1|6765.3|6767.1|6764.3|0
1620095340000|2021-05-04 02:29:00|6767.6|6764.8|6767.5|6764.7|6767.6|6764.8|6767.1|6764.3|3
1620095350000|2021-05-04 02:29:10|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|0
1620095360000|2021-05-04 02:29:20|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1620095370000|2021-05-04 02:29:30|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|5
1620095380000|2021-05-04 02:29:40|6768.7|6765.9|6768.6|6765.8|6768.7|6765.9|6768.6|6765.8|1
1620095390000|2021-05-04 02:29:50|6768.2|6765.4|6768.1|6765.3|6768.2|6765.4|6768.1|6765.3|1
1620095400000|2021-05-04 02:30:00|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|1
1620095460000|2021-05-04 02:31:00|6768.5|6765.7|6767.7|6764.9|6768.5|6765.7|6767.7|6764.9|3
1620095500000|2021-05-04 02:31:40|||||||||1
1620095530000|2021-05-04 02:32:10|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|4
1620095550000|2021-05-04 02:32:30|6767.7|6764.9|6767.1|6764.3|6767.7|6764.9|6767.1|6764.3|0
1620095560000|2021-05-04 02:32:40|6767.2|6764.4|6767.7|6764.9|6767.7|6764.9|6767.2|6764.4|2
1620095640000|2021-05-04 02:34:00|6767.6|6764.8|6767.7|6764.9|6767.7|6764.9|6767.6|6764.8|2
1620095660000|2021-05-04 02:34:20|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1620095670000|2021-05-04 02:34:30|6767.7|6764.9|6768.1|6765.3|6768.1|6765.3|6767.7|6764.9|0
1620095690000|2021-05-04 02:34:50|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|1
1620095740000|2021-05-04 02:35:40|6768.1|6765.3|6767.7|6764.9|6768.1|6765.3|6767.7|6764.9|0
1620095760000|2021-05-04 02:36:00|6767.3|6764.5|6767.2|6764.4|6767.3|6764.5|6767.2|6764.4|0
1620095770000|2021-05-04 02:36:10|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|1
1620095800000|2021-05-04 02:36:40|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1620095810000|2021-05-04 02:36:50|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|0
1620095820000|2021-05-04 02:37:00|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|0
1620095830000|2021-05-04 02:37:10|6768.1|6765.3|6768.1|6765.3|6768.2|6765.4|6768.1|6765.3|1
1620095850000|2021-05-04 02:37:30|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|0
1620095880000|2021-05-04 02:38:00|||||||||1
1620095890000|2021-05-04 02:38:10|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|1
1620095900000|2021-05-04 02:38:20|6767.7|6764.9|6767.7|6764.9|6768.1|6765.3|6767.7|6764.9|0
1620095910000|2021-05-04 02:38:30|6767.2|6764.4|6767.7|6764.9|6767.7|6764.9|6767.2|6764.4|1
1620095920000|2021-05-04 02:38:40|6768.1|6765.3|6768.2|6765.4|6768.2|6765.4|6768.1|6765.3|0
1620095940000|2021-05-04 02:39:00|6768.1|6765.3|6767.7|6764.9|6768.1|6765.3|6767.7|6764.9|3
1620095980000|2021-05-04 02:39:40|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|0
1620095990000|2021-05-04 02:39:50|6768.1|6765.3|6767.7|6764.9|6768.1|6765.3|6767.7|6764.9|1
1620096020000|2021-05-04 02:40:20|6767.3|6764.5|6767.8|6765|6768.6|6765.8|6767.2|6764.4|7
1620096030000|2021-05-04 02:40:30|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|1
1620096090000|2021-05-04 02:41:30|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|0
1620096110000|2021-05-04 02:41:50|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|10
1620096120000|2021-05-04 02:42:00|||||||||1
1620096130000|2021-05-04 02:42:10|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.2|6765.4|9
1620096150000|2021-05-04 02:42:30|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|1
1620096160000|2021-05-04 02:42:40|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|0
1620096170000|2021-05-04 02:42:50|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|1
1620096180000|2021-05-04 02:43:00|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|0
1620096190000|2021-05-04 02:43:10|6767.8|6765|6768|6765.2|6768|6765.2|6767.1|6764.3|6
1620096210000|2021-05-04 02:43:30|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|0
1620096220000|2021-05-04 02:43:40|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1620096230000|2021-05-04 02:43:50|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|0
1620096240000|2021-05-04 02:44:00|6767.2|6764.4|6765.1|6762.3|6767.2|6764.4|6764.7|6761.9|8
1620096250000|2021-05-04 02:44:10|6764.8|6762|6764.7|6761.9|6765.2|6762.4|6764.7|6761.9|0
1620096260000|2021-05-04 02:44:20|6765.1|6762.3|6763.8|6761|6765.1|6762.3|6763.7|6760.9|5
1620096270000|2021-05-04 02:44:30|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|6763.7|6760.9|0
1620096290000|2021-05-04 02:44:50|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|5
1620096300000|2021-05-04 02:45:00|6763.2|6760.4|6763.7|6760.9|6763.7|6760.9|6763.2|6760.4|4
1620096310000|2021-05-04 02:45:10|6763.3|6760.5|6763.7|6760.9|6763.7|6760.9|6763.3|6760.5|1
1620096320000|2021-05-04 02:45:20|6764.1|6761.3|6763.7|6760.9|6764.2|6761.4|6763.7|6760.9|1
1620096330000|2021-05-04 02:45:30|6764.1|6761.3|6764.2|6761.4|6764.2|6761.4|6764.1|6761.3|0
1620096340000|2021-05-04 02:45:40|6763.8|6761|6763.8|6761|6763.8|6761|6763.8|6761|1
1620096350000|2021-05-04 02:45:50|6764.2|6761.4|6764.1|6761.3|6765.1|6762.3|6764.1|6761.3|11
1620096360000|2021-05-04 02:46:00|||||||||1
1620096370000|2021-05-04 02:46:10|6764.2|6761.4|6764.1|6761.3|6764.7|6761.9|6764.1|6761.3|2
1620096380000|2021-05-04 02:46:20|6763.9|6761.1|6762.7|6759.9|6763.9|6761.1|6762.7|6759.9|2
1620096390000|2021-05-04 02:46:30|6762.1|6759.3|6762.2|6759.4|6762.2|6759.4|6761.7|6758.9|2
1620096400000|2021-05-04 02:46:40|6761.7|6758.9|6762.2|6759.4|6762.2|6759.4|6761.7|6758.9|0
1620096410000|2021-05-04 02:46:50|6762.1|6759.3|6762.1|6759.3|6762.5|6759.7|6762.1|6759.3|5
1620096420000|2021-05-04 02:47:00|6761.7|6758.9|6761.1|6758.3|6762.1|6759.3|6761.1|6758.3|3
1620096430000|2021-05-04 02:47:10|6761.7|6758.9|6761.1|6758.3|6761.7|6758.9|6760.7|6757.9|8
1620096440000|2021-05-04 02:47:20|6760.7|6757.9|6760.1|6757.3|6760.7|6757.9|6759.2|6756.4|16
1620096460000|2021-05-04 02:47:40|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|2
1620096480000|2021-05-04 02:48:00|||||||||1
1620096490000|2021-05-04 02:48:10|6760.7|6757.9|6760.1|6757.3|6760.7|6757.9|6760.1|6757.3|0
1620096500000|2021-05-04 02:48:20|6759.7|6756.9|6759.7|6756.9|6760.1|6757.3|6759.7|6756.9|2
1620096510000|2021-05-04 02:48:30|6760.1|6757.3|6759.7|6756.9|6760.1|6757.3|6759.7|6756.9|1
1620096550000|2021-05-04 02:49:10|6759.3|6756.5|6758.7|6755.9|6759.3|6756.5|6758.7|6755.9|2
1620096560000|2021-05-04 02:49:20|6759.1|6756.3|6759.7|6756.9|6759.7|6756.9|6759.1|6756.3|9
1620096570000|2021-05-04 02:49:30|||||||||1
1620096580000|2021-05-04 02:49:40|||||||||1
1620096590000|2021-05-04 02:49:50|||||||||1
1620096600000|2021-05-04 02:50:00|6760.6|6757.8|6760.1|6757.3|6761.1|6758.3|6760.1|6757.3|7
1620096610000|2021-05-04 02:50:10|6759.7|6756.9|6760.7|6757.9|6760.9|6758.1|6759.7|6756.9|6
1620096630000|2021-05-04 02:50:30|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|1
1620096640000|2021-05-04 02:50:40|6761|6758.2|6760.6|6757.8|6761.1|6758.3|6760.6|6757.8|1
1620096650000|2021-05-04 02:50:50|6760.1|6757.3|6759.3|6756.5|6760.1|6757.3|6759.3|6756.5|2
1620096660000|2021-05-04 02:51:00|6759.2|6756.4|6759.7|6756.9|6759.7|6756.9|6759.1|6756.3|5
1620096710000|2021-05-04 02:51:50|6760.1|6757.3|6759.7|6756.9|6760.1|6757.3|6759.7|6756.9|2
1620096720000|2021-05-04 02:52:00|6760.1|6757.3|6759.2|6756.4|6760.1|6757.3|6759.2|6756.4|1
1620096730000|2021-05-04 02:52:10|6758.3|6755.5|6758.7|6755.9|6758.7|6755.9|6758.1|6755.3|7
1620096740000|2021-05-04 02:52:20|6758.2|6755.4|6758.2|6755.4|6758.7|6755.9|6758.2|6755.4|1
1620096790000|2021-05-04 02:53:10|6758.3|6755.5|6758.7|6755.9|6759.1|6756.3|6758.3|6755.5|6
1620096800000|2021-05-04 02:53:20|6759.1|6756.3|6759.2|6756.4|6759.2|6756.4|6759.1|6756.3|1
1620096810000|2021-05-04 02:53:30|6759.1|6756.3|6758.7|6755.9|6759.1|6756.3|6758.7|6755.9|1
1620096840000|2021-05-04 02:54:00|6758.3|6755.5|6758.2|6755.4|6758.3|6755.5|6758.2|6755.4|0
1620096850000|2021-05-04 02:54:10|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|2
1620096870000|2021-05-04 02:54:30|6759.2|6756.4|6761.7|6758.9|6762.2|6759.4|6759.2|6756.4|24
1620096890000|2021-05-04 02:54:50|6761.2|6758.4|6762.1|6759.3|6762.1|6759.3|6761.2|6758.4|0
1620096900000|2021-05-04 02:55:00|6762.2|6759.4|6762.7|6759.9|6763.1|6760.3|6762.2|6759.4|11
1620096910000|2021-05-04 02:55:10|6762.1|6759.3|6761.7|6758.9|6762.1|6759.3|6761.7|6758.9|3
1620096930000|2021-05-04 02:55:30|||||||||1
1620096990000|2021-05-04 02:56:30|6762.1|6759.3|6761.7|6758.9|6762.1|6759.3|6761.7|6758.9|0
1620097010000|2021-05-04 02:56:50|6762.1|6759.3|6761.1|6758.3|6762.2|6759.4|6760.8|6758|1
1620097020000|2021-05-04 02:57:00|6760.8|6758|6761.1|6758.3|6761.1|6758.3|6760.7|6757.9|0
1620097030000|2021-05-04 02:57:10|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|0
1620097050000|2021-05-04 02:57:30|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|2
1620097080000|2021-05-04 02:58:00|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|0
1620097090000|2021-05-04 02:58:10|6759.7|6756.9|6759.7|6756.9|6760.1|6757.3|6759.7|6756.9|16
1620097100000|2021-05-04 02:58:20|6760.1|6757.3|6759.7|6756.9|6760.1|6757.3|6759.7|6756.9|2
1620097120000|2021-05-04 02:58:40|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|0
1620097160000|2021-05-04 02:59:20|6759.9|6757.1|6759.2|6756.4|6759.9|6757.1|6758.7|6755.9|3
1620097170000|2021-05-04 02:59:30|6759.1|6756.3|6758.7|6755.9|6759.1|6756.3|6758.7|6755.9|1
1620097200000|2021-05-04 03:00:00|6758.2|6755.4|6758.2|6755.4|6758.7|6755.9|6758.2|6755.4|4
1620097210000|2021-05-04 03:00:10|||||||||1
1620097220000|2021-05-04 03:00:20|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|3
1620097230000|2021-05-04 03:00:30|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|2
1620097240000|2021-05-04 03:00:40|6757.2|6754.4|6756.1|6753.3|6757.2|6754.4|6755.7|6752.9|26
1620097260000|2021-05-04 03:01:00|6755.7|6752.9|6755.7|6752.9|6755.7|6752.9|6755.7|6752.9|2
1620097270000|2021-05-04 03:01:10|6756.1|6753.3|6755.7|6752.9|6756.1|6753.3|6755.7|6752.9|1
1620097280000|2021-05-04 03:01:20|||||||||1
1620097290000|2021-05-04 03:01:30|6756.7|6753.9|6756.7|6753.9|6757.1|6754.3|6756.7|6753.9|5
1620097300000|2021-05-04 03:01:40|6757.1|6754.3|6756.7|6753.9|6757.1|6754.3|6756.7|6753.9|0
1620097310000|2021-05-04 03:01:50|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6756.7|6753.9|0
1620097320000|2021-05-04 03:02:00|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|6758.7|6755.9|17
1620097330000|2021-05-04 03:02:10|6758.3|6755.5|6757.7|6754.9|6758.3|6755.5|6757.1|6754.3|5
1620097350000|2021-05-04 03:02:30|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|0
1620097360000|2021-05-04 03:02:40|6757.7|6754.9|6757.1|6754.3|6757.7|6754.9|6757.1|6754.3|1
1620097380000|2021-05-04 03:03:00|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|7
1620097390000|2021-05-04 03:03:10|6757.2|6754.4|6757.5|6754.7|6757.5|6754.7|6757.1|6754.3|1
1620097400000|2021-05-04 03:03:20|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|1
1620097410000|2021-05-04 03:03:30|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|6757.7|6754.9|0
1620097420000|2021-05-04 03:03:40|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|0
1620097430000|2021-05-04 03:03:50|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|2
1620097450000|2021-05-04 03:04:10|6757.7|6754.9|6757.1|6754.3|6757.7|6754.9|6757.1|6754.3|1
1620097460000|2021-05-04 03:04:20|6756.7|6753.9|6757.1|6754.3|6757.1|6754.3|6756.7|6753.9|35
1620097490000|2021-05-04 03:04:50|6756.6|6753.8|6756.1|6753.3|6756.6|6753.8|6756.1|6753.3|0
1620097510000|2021-05-04 03:05:10|6755.6|6752.8|6753.6|6750.8|6755.6|6752.8|6753.6|6750.8|58
1620097520000|2021-05-04 03:05:20|||||||||24
1620097530000|2021-05-04 03:05:30|6753.1|6750.3|6753.6|6750.8|6754.1|6751.3|6753.1|6750.3|5
1620097540000|2021-05-04 03:05:40|6754|6751.2|6754|6751.2|6754|6751.2|6754|6751.2|0
1620097550000|2021-05-04 03:05:50|6754.6|6751.8|6755.6|6752.8|6755.6|6752.8|6754.6|6751.8|5
1620097560000|2021-05-04 03:06:00|6756.1|6753.3|6755.6|6752.8|6756.1|6753.3|6755.6|6752.8|3
1620097570000|2021-05-04 03:06:10|||||||||1
1620097580000|2021-05-04 03:06:20|6756.1|6753.3|6755.6|6752.8|6756.1|6753.3|6755.6|6752.8|1
1620097590000|2021-05-04 03:06:30|6756|6753.2|6756.1|6753.3|6756.1|6753.3|6756|6753.2|0
1620097610000|2021-05-04 03:06:50|6755.6|6752.8|6755.1|6752.3|6755.6|6752.8|6754.6|6751.8|2
1620097620000|2021-05-04 03:07:00|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|4
1620097630000|2021-05-04 03:07:10|6754.1|6751.3|6753.6|6750.8|6754.1|6751.3|6753.6|6750.8|32
1620097640000|2021-05-04 03:07:20|6754.1|6751.3|6754.1|6751.3|6754.1|6751.3|6754.1|6751.3|1
1620097650000|2021-05-04 03:07:30|6756.6|6753.8|6758.6|6755.8|6759.1|6756.3|6756.6|6753.8|193
1620097660000|2021-05-04 03:07:40|||||||||1
1620097690000|2021-05-04 03:08:10|||||||||3
1620097700000|2021-05-04 03:08:20|||||||||1
1620097710000|2021-05-04 03:08:30|||||||||1
1620097770000|2021-05-04 03:09:30|||||||||1
1620097790000|2021-05-04 03:09:50|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|0
1620097800000|2021-05-04 03:10:00|||||||||1
1620097810000|2021-05-04 03:10:10|6757.6|6754.8|6757.5|6754.7|6757.6|6754.8|6757.1|6754.3|8
1620097830000|2021-05-04 03:10:30|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|0
1620097850000|2021-05-04 03:10:50|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6756.6|6753.8|15
1620097860000|2021-05-04 03:11:00|6756.6|6753.8|6757.1|6754.3|6757.1|6754.3|6756.6|6753.8|0
1620097880000|2021-05-04 03:11:20|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|0
1620097890000|2021-05-04 03:11:30|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|0
1620097910000|2021-05-04 03:11:50|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|1
1620097920000|2021-05-04 03:12:00|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|0
1620097930000|2021-05-04 03:12:10|6757|6754.2|6757|6754.2|6757|6754.2|6757|6754.2|0
1620097950000|2021-05-04 03:12:30|6756.6|6753.8|6756.1|6753.3|6756.6|6753.8|6756.1|6753.3|1
1620097960000|2021-05-04 03:12:40|6755.5|6752.7|6755.5|6752.7|6756|6753.2|6755.5|6752.7|11
1620097990000|2021-05-04 03:13:10|6755.7|6751.7|6754.5|6751.7|6755.7|6751.8|6754.5|6751.7|0
1620098010000|2021-05-04 03:13:30|6755|6752.2|6754.6|6751.8|6755|6752.2|6754.6|6751.8|1
1620098020000|2021-05-04 03:13:40|6754.5|6751.7|6754|6751.2|6754.5|6751.7|6754|6751.2|0
1620098030000|2021-05-04 03:13:50|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|1
1620098050000|2021-05-04 03:14:10|6755|6752.2|6755|6752.2|6755|6752.2|6755|6752.2|7
1620098060000|2021-05-04 03:14:20|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|3
1620098070000|2021-05-04 03:14:30|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|1
1620098090000|2021-05-04 03:14:50|||||||||3
1620098130000|2021-05-04 03:15:30|6755|6752.2|6754.5|6751.7|6755|6752.2|6754.5|6751.7|1
1620098140000|2021-05-04 03:15:40|6754.1|6751.3|6754|6751.2|6754.1|6751.3|6754|6751.2|0
1620098150000|2021-05-04 03:15:50|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|3
1620098160000|2021-05-04 03:16:00|6751.7|6748.9|6752|6749.2|6752.7|6749.2|6751.7|6748.6|3
1620098170000|2021-05-04 03:16:10|6751.6|6748.8|6751.5|6748.7|6752|6749.2|6751.5|6748.7|0
1620098180000|2021-05-04 03:16:20|6750|6747.2|6750.6|6747.8|6751|6748.2|6750|6747.2|63
1620098190000|2021-05-04 03:16:30|6751|6748.2|6751|6748.2|6751|6748.2|6750.6|6747.8|0
1620098200000|2021-05-04 03:16:40|6750.6|6747.8|6750.1|6747.3|6750.6|6747.8|6750.1|6747.3|0
1620098210000|2021-05-04 03:16:50|6749|6746.2|6749|6746.2|6749|6746.2|6749|6746.2|15
1620098250000|2021-05-04 03:17:30|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|2
1620098260000|2021-05-04 03:17:40|6749|6746.2|6748.6|6745.8|6749|6746.2|6748.6|6745.8|0
1620098280000|2021-05-04 03:18:00|6749|6746.2|6749|6746.2|6749|6746.2|6749|6746.2|0
1620098320000|2021-05-04 03:18:40|6749.2|6746.4|6750|6747.2|6750|6747.2|6749.2|6746.4|8
1620098330000|2021-05-04 03:18:50|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|2
1620098340000|2021-05-04 03:19:00|6750|6747.2|6751.5|6748.7|6752.1|6749.3|6750|6747.2|19
1620098350000|2021-05-04 03:19:10|6751|6748.2|6751|6748.2|6751|6748.2|6751|6748.2|0
1620098360000|2021-05-04 03:19:20|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|9
1620098390000|2021-05-04 03:19:50|6751|6748.2|6751|6748.2|6751|6748.2|6751|6748.2|2
1620098400000|2021-05-04 03:20:00|||||||||1
1620098410000|2021-05-04 03:20:10|6751.4|6748.6|6751.5|6748.7|6751.5|6748.7|6751.4|6748.6|2
1620098420000|2021-05-04 03:20:20|6751.9|6749.1|6752|6749.2|6752|6749.2|6751.9|6749.1|0
1620098450000|2021-05-04 03:20:50|6751.6|6748.8|6751.5|6748.7|6751.6|6748.8|6751.5|6748.7|0
1620098480000|2021-05-04 03:21:20|6752|6749.2|6752|6749.2|6752|6749.2|6752|6749.2|0
1620098490000|2021-05-04 03:21:30|6751.6|6748.8|6751.9|6749.1|6751.9|6749.1|6751.5|6748.7|0
1620098500000|2021-05-04 03:21:40|6751.6|6748.8|6752|6749.2|6752|6749.2|6751.6|6748.8|0
1620098510000|2021-05-04 03:21:50|6751.6|6748.8|6751.6|6748.8|6752|6749.2|6751.6|6748.8|1
1620098520000|2021-05-04 03:22:00|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|0
1620098560000|2021-05-04 03:22:40|6751.1|6748.3|6751|6748.2|6751.1|6748.3|6751|6748.2|5
1620098570000|2021-05-04 03:22:50|6750.6|6747.8|6751|6748.2|6751|6748.2|6750.6|6747.8|21
1620098580000|2021-05-04 03:23:00|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750|6747.2|10
1620098610000|2021-05-04 03:23:30|6750.5|6747.7|6750.5|6747.7|6750.6|6747.8|6750.5|6747.7|1
1620098620000|2021-05-04 03:23:40|6749.6|6746.8|6750|6747.2|6750|6747.2|6749.6|6746.8|4
1620098650000|2021-05-04 03:24:10|6750.4|6747.6|6750.6|6747.8|6750.6|6747.8|6750.4|6747.6|3
1620098660000|2021-05-04 03:24:20|6751|6748.2|6752|6749.2|6752|6749.2|6751|6748.2|6
1620098670000|2021-05-04 03:24:30|6751.2|6748.4|6751.4|6748.6|6751.4|6748.6|6751.2|6748.4|2
1620098680000|2021-05-04 03:24:40|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|0
1620098740000|2021-05-04 03:25:40|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|0
1620098750000|2021-05-04 03:25:50|6752|6749.2|6752|6749.2|6752|6749.2|6752|6749.2|1
1620098760000|2021-05-04 03:26:00|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|4
1620098780000|2021-05-04 03:26:20|6752|6749.2|6752|6749.2|6752|6749.2|6752|6749.2|2
1620098790000|2021-05-04 03:26:30|6752.1|6749.3|6752.5|6749.7|6752.5|6749.7|6752.1|6749.3|5
1620098810000|2021-05-04 03:26:50|6753|6750.2|6754.1|6751.3|6754.4|6751.6|6753|6750.2|53
1620098820000|2021-05-04 03:27:00|6754|6751.2|6754|6751.2|6754|6751.2|6754|6751.2|0
1620098830000|2021-05-04 03:27:10|||||||||1
1620098850000|2021-05-04 03:27:30|6753.9|6751.1|6753.5|6750.7|6753.9|6751.1|6753.5|6750.7|1
1620098860000|2021-05-04 03:27:40|6753|6750.2|6752.6|6749.8|6753|6750.2|6752.6|6749.8|0
1620098880000|2021-05-04 03:28:00|6753|6750.2|6753|6750.2|6753|6750.2|6753|6750.2|0
1620098890000|2021-05-04 03:28:10|||||||||24
1620098900000|2021-05-04 03:28:20|6754.1|6751.3|6754|6751.2|6754.5|6751.7|6754|6751.2|2
1620098910000|2021-05-04 03:28:30|6754.1|6751.3|6754.1|6751.3|6754.1|6751.3|6754.1|6751.3|0
1620098920000|2021-05-04 03:28:40|6754|6751.2|6755.5|6752.7|6755.5|6752.7|6754|6751.2|11
1620098930000|2021-05-04 03:28:50|6755.9|6753.1|6756|6753.2|6756|6753.2|6755.9|6753.1|1
1620098940000|2021-05-04 03:29:00|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|8
1620098950000|2021-05-04 03:29:10|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|0
1620098980000|2021-05-04 03:29:40|6755.1|6752.3|6755|6752.2|6755.1|6752.3|6755|6752.2|2
1620099000000|2021-05-04 03:30:00|6754.6|6751.8|6754.9|6752.1|6754.9|6752.1|6754.6|6751.8|1
1620099010000|2021-05-04 03:30:10|6755|6752.2|6755|6752.2|6755|6752.2|6755|6752.2|0
1620099020000|2021-05-04 03:30:20|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|2
1620099030000|2021-05-04 03:30:30|6755.1|6752.3|6755|6752.2|6755.1|6752.3|6755|6752.2|0
1620099070000|2021-05-04 03:31:10|6754.6|6751.8|6753.5|6750.7|6754.6|6751.8|6753.5|6750.7|8
1620099080000|2021-05-04 03:31:20|6753.1|6750.3|6752.6|6749.8|6753.1|6750.3|6752.6|6749.8|1
1620099120000|2021-05-04 03:32:00|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|0
1620099130000|2021-05-04 03:32:10|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|0
1620099160000|2021-05-04 03:32:40|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|0
1620099190000|2021-05-04 03:33:10|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|0
1620099200000|2021-05-04 03:33:20|6753|6750.2|6753|6750.2|6753|6750.2|6753|6750.2|0
1620099210000|2021-05-04 03:33:30|6752.6|6749.8|6753|6750.2|6753|6750.2|6752.6|6749.8|2
1620099240000|2021-05-04 03:34:00|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|2
1620099250000|2021-05-04 03:34:10|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|0
1620099270000|2021-05-04 03:34:30|||||||||1
1620099290000|2021-05-04 03:34:50|6754.6|6751.8|6755|6752.2|6755|6752.2|6754.6|6751.8|1
1620099300000|2021-05-04 03:35:00|6754.9|6752.1|6754.4|6751.6|6754.9|6752.1|6754|6751.2|3
1620099310000|2021-05-04 03:35:10|6754.5|6751.7|6754.6|6751.8|6755|6752.2|6754.5|6751.7|3
1620099330000|2021-05-04 03:35:30|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|1
1620099340000|2021-05-04 03:35:40|||||||||1
1620099420000|2021-05-04 03:37:00|6754.9|6752.1|6755|6752.2|6755|6752.2|6754.9|6752.1|0
1620099480000|2021-05-04 03:38:00|||||||||1
1620099490000|2021-05-04 03:38:10|||||||||1
1620099500000|2021-05-04 03:38:20|6756|6753.2|6756|6753.2|6756|6753.2|6756|6753.2|5
1620099510000|2021-05-04 03:38:30|||||||||5
1620099520000|2021-05-04 03:38:40|6756.6|6753.8|6756.5|6753.7|6757|6754.2|6756.5|6753.7|19
1620099540000|2021-05-04 03:39:00|6757|6754.2|6757|6754.2|6757|6754.2|6757|6754.2|1
1620099550000|2021-05-04 03:39:10|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|6756|6753.2|15
1620099560000|2021-05-04 03:39:20|6757|6754.2|6756.5|6753.7|6757|6754.2|6756.5|6753.7|9
1620099580000|2021-05-04 03:39:40|||||||||6
1620099620000|2021-05-04 03:40:20|||||||||2
1620099670000|2021-05-04 03:41:10|6757|6754.2|6757|6754.2|6757|6754.2|6757|6754.2|0
1620099690000|2021-05-04 03:41:30|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|0
1620099700000|2021-05-04 03:41:40|6757|6754.2|6757|6754.2|6757|6754.2|6757|6754.2|0
1620099730000|2021-05-04 03:42:10|||||||||1
1620099750000|2021-05-04 03:42:30|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|4
1620099760000|2021-05-04 03:42:40|6757|6754.2|6757|6754.2|6757|6754.2|6757|6754.2|0
1620099780000|2021-05-04 03:43:00|6757.1|6754.3|6757.5|6754.7|6757.5|6754.7|6757.1|6754.3|3
1620099790000|2021-05-04 03:43:10|6757|6754.2|6757.5|6754.7|6757.5|6754.7|6757|6754.2|2
1620099880000|2021-05-04 03:44:40|6757.3|6754.5|6756.5|6753.7|6757.3|6754.5|6756.5|6753.7|1
1620099890000|2021-05-04 03:44:50|6757|6754.2|6757|6754.2|6757|6754.2|6757|6754.2|0
1620099930000|2021-05-04 03:45:30|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|0
1620099940000|2021-05-04 03:45:40|||||||||1
1620099960000|2021-05-04 03:46:00|||||||||3
1620099970000|2021-05-04 03:46:10|6757.2|6754.4|6757.6|6754.8|6757.6|6754.8|6757.2|6754.4|1
1620100060000|2021-05-04 03:47:40|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|0
1620100100000|2021-05-04 03:48:20|||||||||1
1620100110000|2021-05-04 03:48:30|6756.9|6754.1|6756.1|6753.3|6756.9|6754.1|6756.1|6753.3|7
1620100120000|2021-05-04 03:48:40|||||||||1
1620100130000|2021-05-04 03:48:50|6756.6|6753.8|6756.5|6753.7|6756.6|6753.8|6756.5|6753.7|18
1620100140000|2021-05-04 03:49:00|6756.3|6753.5|6755.5|6752.7|6756.3|6753.5|6755.5|6752.7|4
1620100160000|2021-05-04 03:49:20|6755|6752.2|6755|6752.2|6755|6752.2|6754.6|6751.8|0
1620100170000|2021-05-04 03:49:30|6754.6|6751.8|6754.6|6751.8|6754.6|6751.8|6754.6|6751.8|1
1620100180000|2021-05-04 03:49:40|6755.6|6752.8|6754.5|6751.7|6755.6|6752.8|6754.5|6751.7|30
1620100200000|2021-05-04 03:50:00|6754.6|6751.8|6754|6751.2|6754.6|6751.8|6754|6751.2|0
1620100210000|2021-05-04 03:50:10|6754.1|6751.3|6754.1|6751.3|6754.1|6751.3|6754.1|6751.3|0
1620100230000|2021-05-04 03:50:30|6754|6751.2|6754|6751.2|6754|6751.2|6754|6751.2|0
1620100260000|2021-05-04 03:51:00|6754.1|6751.3|6754.6|6751.8|6754.6|6751.8|6754.1|6751.3|3
1620100280000|2021-05-04 03:51:20|6754.9|6752.1|6755|6752.2|6755|6752.2|6754.9|6752.1|0
1620100340000|2021-05-04 03:52:20|6756|6753.2|6753|6750.2|6756|6753.2|6753|6750.2|35
1620100380000|2021-05-04 03:53:00|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|57
1620100390000|2021-05-04 03:53:10|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|0
1620100400000|2021-05-04 03:53:20|6752.2|6749.4|6752.5|6749.7|6752.5|6749.7|6752|6749.2|1
1620100410000|2021-05-04 03:53:30|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|0
1620100420000|2021-05-04 03:53:40|6752|6749.2|6751.6|6748.8|6752|6749.2|6751.6|6748.8|0
1620100430000|2021-05-04 03:53:50|6751.2|6748.4|6751.1|6748.3|6751.2|6748.4|6751|6748.2|2
1620100470000|2021-05-04 03:54:30|6751|6748.2|6751|6748.2|6751|6748.2|6751|6748.2|0
1620100500000|2021-05-04 03:55:00|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|0
1620100540000|2021-05-04 03:55:40|6750.2|6747.4|6750.6|6747.8|6750.6|6747.8|6750|6747.2|2
1620100580000|2021-05-04 03:56:20|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6
1620100600000|2021-05-04 03:56:40|6749|6745|6748.6|6745.8|6749|6745.8|6748.2|6745|60
1620100610000|2021-05-04 03:56:50|6749|6746.2|6748.6|6745.8|6749.1|6746.3|6748.6|6745.8|1
1620100630000|2021-05-04 03:57:10|6749|6746.2|6750|6747.2|6750|6747.2|6749|6746.2|4
1620100640000|2021-05-04 03:57:20|6750.1|6747.3|6747.6|6744.8|6750.1|6747.3|6747|6744.2|30
1620100650000|2021-05-04 03:57:30|||||||||23
1620100670000|2021-05-04 03:57:50|6748.4|6745.6|6748.5|6745.7|6748.5|6745.7|6748.4|6745.6|7
1620100680000|2021-05-04 03:58:00|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|0
1620100710000|2021-05-04 03:58:30|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|0
1620100730000|2021-05-04 03:58:50|6748|6745.2|6748.1|6745.3|6748.1|6745.3|6748|6745.2|47
1620100740000|2021-05-04 03:59:00|6748.5|6745.7|6748.6|6745.8|6748.6|6745.8|6748.5|6745.7|4
1620100760000|2021-05-04 03:59:20|6749|6746.2|6749.5|6746.7|6749.5|6746.7|6749|6746.2|1
1620100770000|2021-05-04 03:59:30|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|0
1620100790000|2021-05-04 03:59:50|6749.2|6746.4|6749.1|6746.3|6749.2|6746.4|6749.1|6746.3|1
1620100800000|2021-05-04 04:00:00|6749.6|6746.8|6751.5|6748.7|6752.4|6749.6|6749.6|6746.8|13
1620100810000|2021-05-04 04:00:10|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|0
1620100820000|2021-05-04 04:00:20|6751.5|6748.7|6750.5|6747.7|6751.5|6748.7|6750.5|6747.7|3
1620100830000|2021-05-04 04:00:30|6750.6|6747.8|6750.4|6747.6|6750.6|6747.8|6750|6747.2|0
1620100840000|2021-05-04 04:00:40|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|0
1620100850000|2021-05-04 04:00:50|6750.5|6747.7|6750.5|6747.7|6751|6748.2|6750.5|6747.7|2
1620100860000|2021-05-04 04:01:00|6750.6|6747.8|6751|6748.2|6751|6748.2|6750.6|6747.8|2
1620100870000|2021-05-04 04:01:10|||||||||1
1620100880000|2021-05-04 04:01:20|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|1
1620100890000|2021-05-04 04:01:30|6750|6747.2|6749.1|6746.3|6750|6747.2|6749.1|6746.3|1
1620100900000|2021-05-04 04:01:40|6749|6746.2|6748.6|6745.8|6749|6746.2|6748.6|6745.8|2
1620100910000|2021-05-04 04:01:50|6749|6746.2|6749|6746.2|6749|6746.2|6749|6746.2|1
1620100920000|2021-05-04 04:02:00|6748.6|6745.8|6748.6|6745.8|6749|6746.2|6748.6|6745.8|2
1620100930000|2021-05-04 04:02:10|6748.2|6745.4|6748.1|6745.3|6748.2|6745.4|6748.1|6745.3|1
1620100940000|2021-05-04 04:02:20|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|1
1620100950000|2021-05-04 04:02:30|6748.1|6745.3|6749|6746.2|6749|6746.2|6748|6745.2|11
1620100960000|2021-05-04 04:02:40|6748.1|6745.3|6748.1|6745.3|6749|6746.2|6748.1|6745.3|5
1620100970000|2021-05-04 04:02:50|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|1
1620100980000|2021-05-04 04:03:00|6749|6746.2|6747.1|6744.3|6749|6746.2|6747.1|6744.3|18
1620100990000|2021-05-04 04:03:10|6747.4|6744.6|6747.6|6744.8|6747.6|6744.8|6747.4|6744.6|0
1620101000000|2021-05-04 04:03:20|||||||||1
1620101030000|2021-05-04 04:03:50|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|1
1620101040000|2021-05-04 04:04:00|6748.5|6745.7|6747.6|6744.8|6748.5|6745.7|6747.6|6744.8|11
1620101050000|2021-05-04 04:04:10|||||||||3
1620101060000|2021-05-04 04:04:20|||||||||1
1620101070000|2021-05-04 04:04:30|6748|6745.2|6747.6|6744.8|6748|6745.2|6747.6|6744.8|7
1620101080000|2021-05-04 04:04:40|||||||||1
1620101090000|2021-05-04 04:04:50|6748|6745.2|6747.6|6744.8|6748|6745.2|6747.6|6744.8|3
1620101110000|2021-05-04 04:05:10|6747|6744.2|6747|6744.2|6747|6744.2|6747|6744.2|0
1620101120000|2021-05-04 04:05:20|||||||||1
1620101130000|2021-05-04 04:05:30|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|1
1620101140000|2021-05-04 04:05:40|||||||||1
1620101150000|2021-05-04 04:05:50|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|2
1620101160000|2021-05-04 04:06:00|6748|6745.2|6747.6|6744.8|6748|6745.2|6747.6|6744.8|5
1620101170000|2021-05-04 04:06:10|6748.4|6745.6|6748.1|6745.3|6748.5|6745.7|6748|6745.2|7
1620101180000|2021-05-04 04:06:20|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|3
1620101190000|2021-05-04 04:06:30|6747.6|6744.8|6747.5|6744.7|6747.6|6744.8|6747.5|6744.7|3
1620101200000|2021-05-04 04:06:40|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|0
1620101210000|2021-05-04 04:06:50|6747.1|6744.3|6746.1|6743.3|6747.1|6744.3|6746|6743.2|3
1620101220000|2021-05-04 04:07:00|6746.2|6743.4|6746.5|6743.7|6746.6|6743.8|6745.1|6742.3|23
1620101230000|2021-05-04 04:07:10|6746.6|6743.8|6745.6|6742.8|6746.6|6743.8|6745.6|6742.8|1
1620101240000|2021-05-04 04:07:20|||||||||1
1620101250000|2021-05-04 04:07:30|||||||||2
1620101260000|2021-05-04 04:07:40|6746|6743.2|6745.6|6742.8|6746|6743.2|6745.6|6742.8|15
1620101270000|2021-05-04 04:07:50|6745.2|6742.4|6744|6741.2|6745.2|6742.4|6744|6741.2|106
1620101280000|2021-05-04 04:08:00|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|8
1620101290000|2021-05-04 04:08:10|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6
1620101300000|2021-05-04 04:08:20|6743.1|6740.3|6745.1|6742.3|6745.1|6742.3|6743.1|6740.3|17
1620101310000|2021-05-04 04:08:30|6745.6|6742.8|6745.5|6742.7|6745.6|6742.8|6745|6742.2|6
1620101320000|2021-05-04 04:08:40|6745.6|6742.8|6745.5|6742.7|6745.6|6742.8|6745.5|6742.7|4
1620101330000|2021-05-04 04:08:50|6745.6|6742.8|6744.2|6741.4|6745.6|6742.8|6744.2|6741.4|2
1620101340000|2021-05-04 04:09:00|6744.1|6741.3|6745|6742.2|6745|6742.2|6744.1|6741.3|3
1620101350000|2021-05-04 04:09:10|6745.4|6742.6|6745.6|6742.8|6745.6|6742.8|6745.4|6742.6|1
1620101360000|2021-05-04 04:09:20|6745.1|6742.3|6744|6741.2|6745.1|6742.3|6744|6741.2|2
1620101370000|2021-05-04 04:09:30|6743.5|6740.7|6744|6741.2|6744|6741.2|6743.5|6740.7|1
1620101380000|2021-05-04 04:09:40|6743.6|6740.8|6744|6741.2|6744|6741.2|6743.6|6740.8|1
1620101400000|2021-05-04 04:10:00|6743.6|6740.8|6743|6740.2|6743.6|6740.8|6743|6740.2|12
1620101410000|2021-05-04 04:10:10|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|2
1620101420000|2021-05-04 04:10:20|6743.6|6740.8|6744|6741.2|6744|6741.2|6743.6|6740.8|2
1620101430000|2021-05-04 04:10:30|||||||||1
1620101440000|2021-05-04 04:10:40|6744.2|6741.4|6744.6|6741.8|6744.6|6741.8|6744.2|6741.4|1
1620101460000|2021-05-04 04:11:00|6744.5|6741.7|6745|6742.2|6745|6742.2|6744.5|6741.7|1
1620101470000|2021-05-04 04:11:10|6744|6741.2|6744|6741.2|6744|6741.2|6744|6741.2|2
1620101480000|2021-05-04 04:11:20|6743.6|6740.8|6743.1|6740.3|6743.6|6740.8|6743.1|6740.3|2
1620101490000|2021-05-04 04:11:30|6743|6740.2|6743|6740.2|6743|6740.2|6743|6740.2|2
1620101500000|2021-05-04 04:11:40|6743.1|6740.3|6743.6|6740.8|6743.6|6740.8|6743.1|6740.3|1
1620101510000|2021-05-04 04:11:50|6744|6741.2|6744|6741.2|6744|6741.2|6744|6741.2|1
1620101520000|2021-05-04 04:12:00|6743.6|6740.8|6744|6741.2|6744|6741.2|6743.6|6740.8|1
1620101530000|2021-05-04 04:12:10|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|6743.6|6740.8|1
1620101550000|2021-05-04 04:12:30|6743.2|6740.4|6743|6740.2|6743.2|6740.4|6743|6740.2|0
1620101560000|2021-05-04 04:12:40|||||||||2
1620101570000|2021-05-04 04:12:50|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|2
1620101590000|2021-05-04 04:13:10|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|4
1620101600000|2021-05-04 04:13:20|6739.1|6736.3|6734.5|6731.7|6739.6|6736.8|6734.2|6731.4|73
1620101610000|2021-05-04 04:13:30|6734.6|6731.8|6735.1|6732.3|6736|6733.2|6734.6|6731.8|5
1620101620000|2021-05-04 04:13:40|6734.1|6731.3|6734.6|6731.8|6734.6|6731.8|6734.1|6731.3|8
1620101630000|2021-05-04 04:13:50|6734|6731.2|6734|6731.2|6734.6|6731.8|6734|6731.2|81
1620101640000|2021-05-04 04:14:00|6734.2|6731.4|6734.6|6731.8|6734.6|6731.8|6734.2|6731.4|12
1620101650000|2021-05-04 04:14:10|6735.6|6732.8|6736.6|6733.8|6736.6|6733.8|6735.6|6732.8|19
1620101660000|2021-05-04 04:14:20|6737|6734.2|6737.5|6734.7|6737.5|6734.7|6737|6734.2|1
1620101690000|2021-05-04 04:14:50|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|5
1620101700000|2021-05-04 04:15:00|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|0
1620101710000|2021-05-04 04:15:10|6736.9|6734.1|6736.5|6733.7|6737|6734.2|6736.5|6733.7|2
1620101720000|2021-05-04 04:15:20|6737|6734.2|6736.1|6733.3|6737|6734.2|6736.1|6733.3|2
1620101730000|2021-05-04 04:15:30|6734.5|6731.7|6735.4|6732.6|6735.4|6732.6|6734.5|6731.7|3
1620101740000|2021-05-04 04:15:40|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|1
1620101750000|2021-05-04 04:15:50|6736|6733.2|6736|6733.2|6736|6733.2|6736|6733.2|0
1620101760000|2021-05-04 04:16:00|6737|6734.2|6737|6734.2|6737|6734.2|6737|6734.2|4
1620101770000|2021-05-04 04:16:10|6736.5|6733.7|6737.6|6734.8|6738|6735.2|6736.5|6733.7|8
1620101780000|2021-05-04 04:16:20|6737|6734.2|6737|6734.2|6737|6734.2|6737|6734.2|1
1620101790000|2021-05-04 04:16:30|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|1
1620101800000|2021-05-04 04:16:40|6737.6|6734.8|6738|6735.2|6738|6735.2|6736.6|6733.8|11
1620101810000|2021-05-04 04:16:50|6737.8|6735|6737|6734.2|6737.8|6735|6737|6734.2|1
1620101820000|2021-05-04 04:17:00|6737.5|6734.7|6737.6|6734.8|6738|6735.2|6737.5|6734.7|3
1620101830000|2021-05-04 04:17:10|6738|6735.2|6737.6|6734.8|6738|6735.2|6737.6|6734.8|3
1620101840000|2021-05-04 04:17:20|6738.5|6735.7|6738.5|6735.7|6739|6736.2|6738.5|6735.7|2
1620101850000|2021-05-04 04:17:30|||||||||1
1620101860000|2021-05-04 04:17:40|6738.1|6735.3|6737.5|6734.7|6738.1|6735.3|6737.5|6734.7|2
1620101870000|2021-05-04 04:17:50|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|1
1620101880000|2021-05-04 04:18:00|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|0
1620101890000|2021-05-04 04:18:10|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|0
1620101910000|2021-05-04 04:18:30|6737.1|6734.3|6737.1|6734.3|6737.1|6734.3|6737.1|6734.3|5
1620101930000|2021-05-04 04:18:50|6736.3|6733.5|6736.5|6733.7|6736.5|6733.7|6736|6733.2|3
1620101940000|2021-05-04 04:19:00|6736.6|6733.8|6737|6734.2|6737|6734.2|6736.6|6733.8|2
1620101950000|2021-05-04 04:19:10|6736.6|6733.8|6736.1|6733.3|6736.6|6733.8|6736.1|6733.3|1
1620101960000|2021-05-04 04:19:20|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|1
1620101980000|2021-05-04 04:19:40|6736.1|6733.3|6737.1|6734.3|6737.1|6734.3|6736.1|6733.3|2
1620101990000|2021-05-04 04:19:50|6736.6|6733.8|6737|6734.2|6737|6734.2|6736.6|6733.8|1
1620102000000|2021-05-04 04:20:00|6737.1|6734.3|6737.6|6734.8|6737.6|6734.8|6737.1|6734.3|1
1620102010000|2021-05-04 04:20:10|6737.5|6734.7|6738.1|6735.3|6738.1|6735.3|6737.5|6734.7|1
1620102030000|2021-05-04 04:20:30|6738|6735.2|6738|6735.2|6738|6735.2|6738|6735.2|0
1620102040000|2021-05-04 04:20:40|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|0
1620102050000|2021-05-04 04:20:50|6738.2|6735.4|6738.6|6735.8|6738.6|6735.8|6738.2|6735.4|2
1620102070000|2021-05-04 04:21:10|6738|6735.2|6738|6735.2|6738|6735.2|6738|6735.2|1
1620102080000|2021-05-04 04:21:20|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|6737.6|6734.8|0
1620102110000|2021-05-04 04:21:50|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|0
1620102120000|2021-05-04 04:22:00|6737|6734.2|6737|6734.2|6737|6734.2|6737|6734.2|0
1620102130000|2021-05-04 04:22:10|6736.1|6733.3|6736.6|6733.8|6736.6|6733.8|6736.1|6733.3|4
1620102140000|2021-05-04 04:22:20|6735|6732.2|6734.6|6731.8|6735|6732.2|6734.6|6731.8|13
1620102150000|2021-05-04 04:22:30|6735.4|6732.6|6735.6|6732.8|6735.6|6732.8|6735.4|6732.6|5
1620102160000|2021-05-04 04:22:40|6735.2|6732.4|6735|6732.2|6735.2|6732.4|6734.6|6731.8|4
1620102170000|2021-05-04 04:22:50|6734.6|6731.8|6735|6732.2|6735|6732.2|6734.6|6731.8|0
1620102190000|2021-05-04 04:23:10|6736|6733.2|6736.6|6733.8|6736.9|6734.1|6736|6733.2|12
1620102210000|2021-05-04 04:23:30|6736.5|6733.7|6737.5|6734.7|6737.5|6734.7|6736.5|6733.7|3
1620102220000|2021-05-04 04:23:40|6737.9|6735.1|6736.6|6733.8|6738|6735.2|6736.6|6733.8|6
1620102240000|2021-05-04 04:24:00|6736.5|6733.7|6736.5|6733.7|6736.5|6733.7|6736.5|6733.7|0
1620102290000|2021-05-04 04:24:50|6737|6734.2|6737|6734.2|6737|6734.2|6737|6734.2|1
1620102320000|2021-05-04 04:25:20|6736.6|6733.8|6736.5|6733.7|6736.6|6733.8|6736.5|6733.7|1
1620102330000|2021-05-04 04:25:30|6737|6734.2|6736.5|6733.7|6737|6734.2|6736.5|6733.7|1
1620102370000|2021-05-04 04:26:10|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|6736.6|6733.8|0
1620102390000|2021-05-04 04:26:30|6736.5|6733.7|6737|6734.2|6737|6734.2|6736.5|6733.7|0
1620102400000|2021-05-04 04:26:40|6736|6733.2|6736|6733.2|6736|6733.2|6736|6733.2|1
1620102410000|2021-05-04 04:26:50|6736.5|6733.7|6736.5|6733.7|6736.5|6733.7|6736.5|6733.7|1
1620102420000|2021-05-04 04:27:00|6736.6|6733.8|6738.5|6735.7|6739|6736.2|6736.6|6733.8|8
1620102430000|2021-05-04 04:27:10|6738.9|6736.1|6738.6|6735.8|6738.9|6736.1|6738.6|6735.8|0
1620102440000|2021-05-04 04:27:20|6739|6736.2|6738.5|6735.7|6739|6736.2|6738.5|6735.7|2
1620102450000|2021-05-04 04:27:30|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|6738.6|6735.8|0
1620102460000|2021-05-04 04:27:40|6739|6736.2|6738.6|6735.8|6739|6736.2|6738.5|6735.7|0
1620102470000|2021-05-04 04:27:50|6739|6736.2|6739|6736.2|6739|6736.2|6739|6736.2|0
1620102480000|2021-05-04 04:28:00|6738.6|6735.8|6739|6736.2|6739|6736.2|6738.5|6735.7|1
1620102490000|2021-05-04 04:28:10|6738.8|6736|6737.5|6734.7|6738.8|6736|6737.5|6734.7|1
1620102530000|2021-05-04 04:28:50|6738|6735.2|6737.5|6734.7|6738|6735.2|6737.5|6734.7|2
1620102540000|2021-05-04 04:29:00|||||||||1
1620102550000|2021-05-04 04:29:10|6738|6735.2|6738|6735.2|6738|6735.2|6738|6735.2|0
1620102560000|2021-05-04 04:29:20|6737.5|6734.7|6737.5|6734.7|6738|6735.2|6737.5|6734.7|2
1620102570000|2021-05-04 04:29:30|6737|6734.2|6737|6734.2|6737|6734.2|6737|6734.2|1
1620102590000|2021-05-04 04:29:50|6737.1|6734.3|6736.5|6733.7|6738|6735.2|6736.5|6733.7|3
1620102600000|2021-05-04 04:30:00|6736.6|6733.8|6737|6734.2|6737|6734.2|6736.6|6733.8|0
1620102610000|2021-05-04 04:30:10|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|6737|6734.2|2
1620102620000|2021-05-04 04:30:20|6738|6735.2|6739.5|6736.7|6739.5|6736.7|6738|6735.2|6
1620102630000|2021-05-04 04:30:30|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|1
1620102640000|2021-05-04 04:30:40|6739.5|6736.7|6739.5|6736.7|6739.5|6736.7|6739.5|6736.7|0
1620102650000|2021-05-04 04:30:50|6739.6|6736.8|6740.4|6737.6|6740.4|6737.6|6739.6|6736.8|2
1620102660000|2021-05-04 04:31:00|6740.5|6737.7|6741.5|6738.7|6741.5|6738.7|6740.5|6737.7|3
1620102670000|2021-05-04 04:31:10|6741|6738.2|6741.5|6738.7|6741.5|6738.7|6741|6738.2|1
1620102690000|2021-05-04 04:31:30|6741|6738.2|6740.6|6737.8|6741|6738.2|6740.6|6737.8|1
1620102700000|2021-05-04 04:31:40|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|0
1620102710000|2021-05-04 04:31:50|6740.9|6738.1|6742.2|6739.4|6742.2|6739.4|6740.9|6738.1|4
1620102720000|2021-05-04 04:32:00|6742.5|6739.7|6742.6|6739.8|6742.6|6739.8|6742|6739.2|1
1620102730000|2021-05-04 04:32:10|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|0
1620102750000|2021-05-04 04:32:30|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|1
1620102760000|2021-05-04 04:32:40|6742|6739.2|6742.5|6739.7|6742.6|6739.8|6742|6739.2|3
1620102770000|2021-05-04 04:32:50|6742.1|6739.3|6742|6739.2|6742.6|6739.8|6742|6739.2|3
1620102780000|2021-05-04 04:33:00|6743|6740.2|6744|6741.2|6744|6741.2|6743|6740.2|26
1620102840000|2021-05-04 04:34:00|6743.5|6740.7|6743.9|6741.1|6743.9|6741.1|6743.5|6740.7|4
1620102850000|2021-05-04 04:34:10|6744|6741.2|6744|6741.2|6744|6741.2|6744|6741.2|3
1620102860000|2021-05-04 04:34:20|6743.5|6740.7|6744|6741.2|6744|6741.2|6743.5|6740.7|4
1620102870000|2021-05-04 04:34:30|6743.9|6741.1|6744|6741.2|6744|6741.2|6743.9|6741.1|4
1620102880000|2021-05-04 04:34:40|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|1
1620102890000|2021-05-04 04:34:50|6744|6741.2|6744|6741.2|6744|6741.2|6743|6740.2|14
1620102900000|2021-05-04 04:35:00|||||||||1
1620102940000|2021-05-04 04:35:40|||||||||2
1620102950000|2021-05-04 04:35:50|||||||||1
1620102960000|2021-05-04 04:36:00|||||||||2
1620102970000|2021-05-04 04:36:10|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|2
1620102980000|2021-05-04 04:36:20|6744|6741.2|6744|6741.2|6744|6741.2|6744|6741.2|2
1620102990000|2021-05-04 04:36:30|6743.9|6741.1|6743.1|6740.3|6744|6741.2|6743.1|6740.3|32
1620103000000|2021-05-04 04:36:40|6743|6740.2|6742.5|6739.7|6743|6740.2|6742.5|6739.7|2
1620103020000|2021-05-04 04:37:00|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|6742.6|6739.8|7
1620103030000|2021-05-04 04:37:10|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|0
1620103050000|2021-05-04 04:37:30|6743|6740.2|6743|6740.2|6743|6740.2|6743|6740.2|0
1620103060000|2021-05-04 04:37:40|||||||||1
1620103090000|2021-05-04 04:38:10|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|1
1620103100000|2021-05-04 04:38:20|6742|6739.2|6742|6739.2|6742|6739.2|6742|6739.2|0
1620103130000|2021-05-04 04:38:50|6741.6|6738.8|6742|6739.2|6742|6739.2|6741.6|6738.8|4
1620103140000|2021-05-04 04:39:00|||||||||2
1620103150000|2021-05-04 04:39:10|6741.6|6738.8|6742|6739.2|6742|6739.2|6741|6738.2|2
1620103160000|2021-05-04 04:39:20|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|6741.6|6738.8|1
1620103170000|2021-05-04 04:39:30|6741|6738.2|6741|6738.2|6741|6738.2|6741|6738.2|0
1620103180000|2021-05-04 04:39:40|||||||||1
1620103190000|2021-05-04 04:39:50|6740.6|6737.8|6740.6|6737.8|6740.6|6737.8|6740.6|6737.8|2
1620103210000|2021-05-04 04:40:10|6740.1|6737.3|6740.6|6737.8|6741|6738.2|6740|6737.2|3
1620103220000|2021-05-04 04:40:20|6741|6738.2|6740.6|6737.8|6741|6738.2|6740.6|6737.8|0
1620103230000|2021-05-04 04:40:30|6741|6738.2|6740.6|6737.8|6741|6738.2|6740.1|6737.3|7
1620103250000|2021-05-04 04:40:50|6740.1|6737.3|6741|6738.2|6741|6738.2|6740|6737.2|2
1620103270000|2021-05-04 04:41:10|6741.5|6738.7|6741.1|6738.3|6741.5|6738.7|6741.1|6738.3|4
1620103290000|2021-05-04 04:41:30|6741|6738.2|6741|6738.2|6741|6738.2|6741|6738.2|0
1620103310000|2021-05-04 04:41:50|6740|6737.2|6739|6736.2|6740|6737.2|6738.5|6735.5|117
1620103320000|2021-05-04 04:42:00|6738.5|6735.7|6737.5|6734.7|6738.5|6735.7|6737.4|6734.6|3
1620103330000|2021-05-04 04:42:10|6738|6735.2|6739.5|6736.7|6739.5|6736.7|6738|6735.2|2
1620103370000|2021-05-04 04:42:50|6740|6737.2|6738|6735.2|6740|6737.2|6738|6735.2|20
1620103380000|2021-05-04 04:43:00|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|1
1620103390000|2021-05-04 04:43:10|6737|6734.2|6737.5|6734.7|6737.5|6734.7|6736.5|6733.7|27
1620103410000|2021-05-04 04:43:30|6738|6735.2|6737.4|6734.6|6738|6735.2|6737.4|6734.6|0
1620103420000|2021-05-04 04:43:40|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|0
1620103440000|2021-05-04 04:44:00|6738|6735.2|6737.5|6734.7|6738|6735.2|6737.4|6734.6|4
1620103460000|2021-05-04 04:44:20|6737|6734.2|6737|6734.2|6737|6734.2|6736.5|6733.7|0
1620103470000|2021-05-04 04:44:30|6738|6735.2|6739.5|6736.7|6740|6737.2|6738|6735.2|12
1620103480000|2021-05-04 04:44:40|6739|6736.2|6739|6736.2|6739|6736.2|6739|6736.2|0
1620103510000|2021-05-04 04:45:10|||||||||1
1620103520000|2021-05-04 04:45:20|||||||||1
1620103530000|2021-05-04 04:45:30|6739.6|6736.8|6740|6737.2|6740.5|6737.7|6739.6|6736.8|6
1620103540000|2021-05-04 04:45:40|6741|6738.2|6741|6738.2|6741|6738.2|6741|6738.2|2
1620103550000|2021-05-04 04:45:50|6740|6737.2|6739|6736.2|6740|6737.2|6738.5|6735.7|5
1620103560000|2021-05-04 04:46:00|6739.5|6736.7|6739.5|6736.7|6739.5|6736.7|6739.5|6736.7|1
1620103590000|2021-05-04 04:46:30|6740|6737.2|6740|6737.2|6740|6737.2|6740|6737.2|0
1620103600000|2021-05-04 04:46:40|6740.5|6737.7|6740.4|6737.6|6741|6738.2|6740.4|6737.6|4
1620103610000|2021-05-04 04:46:50|6740|6737.2|6740|6737.2|6741|6738.2|6740|6737.2|2
1620103620000|2021-05-04 04:47:00|6739.9|6737.1|6740.8|6738|6740.8|6738|6739.9|6737.1|2
1620103630000|2021-05-04 04:47:10|6740.9|6738.1|6740.1|6737.3|6740.9|6738.1|6740.1|6737.3|2
1620103650000|2021-05-04 04:47:30|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|0
1620103670000|2021-05-04 04:47:50|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6739.9|6737.1|4
1620103680000|2021-05-04 04:48:00|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|1
1620103690000|2021-05-04 04:48:10|6740|6737.2|6740.4|6737.6|6740.4|6737.6|6740|6737.2|3
1620103700000|2021-05-04 04:48:20|||||||||1
1620103710000|2021-05-04 04:48:30|6740|6737.2|6740|6737.2|6740|6737.2|6740|6737.2|0
1620103720000|2021-05-04 04:48:40|6740.4|6737.6|6739.9|6737.1|6740.4|6737.6|6739.9|6737.1|1
1620103740000|2021-05-04 04:49:00|||||||||4
1620103780000|2021-05-04 04:49:40|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|2
1620103790000|2021-05-04 04:49:50|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|0
1620103840000|2021-05-04 04:50:40|6740|6737.2|6740.4|6737.6|6740.4|6737.6|6740|6737.2|2
1620103850000|2021-05-04 04:50:50|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|0
1620103880000|2021-05-04 04:51:20|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|2
1620103890000|2021-05-04 04:51:30|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|0
1620103900000|2021-05-04 04:51:40|||||||||1
1620103910000|2021-05-04 04:51:50|||||||||2
1620103920000|2021-05-04 04:52:00|6740|6737.2|6740.9|6738.1|6740.9|6738.1|6739.9|6737.1|2
1620103940000|2021-05-04 04:52:20|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|1
1620103950000|2021-05-04 04:52:30|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|0
1620103960000|2021-05-04 04:52:40|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|0
1620103980000|2021-05-04 04:53:00|6741.8|6739|6741.9|6739.1|6741.9|6739.1|6741.8|6739|2
1620103990000|2021-05-04 04:53:10|6741.8|6739|6740.9|6738.1|6741.8|6739|6740.9|6738.1|1
1620104000000|2021-05-04 04:53:20|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|0
1620104010000|2021-05-04 04:53:30|6739.4|6736.6|6739.4|6736.6|6739.4|6736.6|6739.4|6736.6|0
1620104020000|2021-05-04 04:53:40|6739.9|6737.1|6739.9|6737.1|6740.5|6737.7|6739.9|6737.1|2
1620104070000|2021-05-04 04:54:30|||||||||1
1620104090000|2021-05-04 04:54:50|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|2
1620104130000|2021-05-04 04:55:30|6739.8|6737|6739.9|6737.1|6739.9|6737.1|6739.8|6737|6
1620104140000|2021-05-04 04:55:40|||||||||1
1620104160000|2021-05-04 04:56:00|6739.5|6736.7|6739.9|6737.1|6739.9|6737.1|6739.5|6736.7|0
1620104190000|2021-05-04 04:56:30|6739.5|6736.7|6739.9|6737.1|6739.9|6737.1|6739|6736.2|7
1620104220000|2021-05-04 04:57:00|||||||||1
1620104240000|2021-05-04 04:57:20|6740.3|6737.5|6741.2|6738.4|6741.2|6738.4|6740.3|6737.5|5
1620104250000|2021-05-04 04:57:30|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|0
1620104260000|2021-05-04 04:57:40|6741|6738.2|6741|6738.2|6741|6738.2|6741|6738.2|1
1620104270000|2021-05-04 04:57:50|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|3
1620104290000|2021-05-04 04:58:10|6740|6737.2|6740|6737.2|6740|6737.2|6740|6737.2|3
1620104310000|2021-05-04 04:58:30|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|0
1620104320000|2021-05-04 04:58:40|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|3
1620104340000|2021-05-04 04:59:00|6740.8|6738|6740.9|6738.1|6740.9|6738.1|6740.4|6737.6|0
1620104380000|2021-05-04 04:59:40|6741.1|6738.3|6741.9|6739.1|6741.9|6739.1|6741.1|6738.3|2
1620104400000|2021-05-04 05:00:00|6741.5|6738.7|6741.9|6739.1|6741.9|6739.1|6741.5|6738.7|1
1620104410000|2021-05-04 05:00:10|6741.5|6738.7|6741.4|6738.6|6741.5|6738.7|6741.4|6738.6|0
1620104420000|2021-05-04 05:00:20|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|1
1620104480000|2021-05-04 05:01:20|6740.9|6738.1|6741.4|6738.6|6741.4|6738.6|6740.9|6738.1|3
1620104490000|2021-05-04 05:01:30|||||||||1
1620104500000|2021-05-04 05:01:40|6741|6738.2|6740.9|6738.1|6741|6738.2|6740.9|6738.1|0
1620104510000|2021-05-04 05:01:50|||||||||1
1620104520000|2021-05-04 05:02:00|6741|6738.2|6740.4|6737.6|6741|6738.2|6740.3|6737.5|2
1620104530000|2021-05-04 05:02:10|6740|6737.2|6739.5|6736.7|6740|6737.2|6739.5|6736.7|0
1620104550000|2021-05-04 05:02:30|6739.4|6736.6|6739.4|6736.6|6739.4|6736.6|6739.4|6736.6|0
1620104580000|2021-05-04 05:03:00|6739.9|6737.1|6740.9|6738.1|6740.9|6738.1|6739.9|6737.1|2
1620104590000|2021-05-04 05:03:10|6740.1|6737.3|6739.9|6737.1|6740.1|6737.3|6739.9|6737.1|1
1620104630000|2021-05-04 05:03:50|6740.3|6737.5|6740.4|6737.6|6740.4|6737.6|6740.3|6737.5|1
1620104640000|2021-05-04 05:04:00|6740|6737.2|6739.9|6737.1|6740|6737.2|6739.9|6737.1|0
1620104650000|2021-05-04 05:04:10|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|5
1620104670000|2021-05-04 05:04:30|||||||||1
1620104690000|2021-05-04 05:04:50|||||||||1
1620104710000|2021-05-04 05:05:10|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|8
1620104730000|2021-05-04 05:05:30|6738.8|6736|6738.4|6735.6|6738.8|6736|6738.4|6735.6|1
1620104770000|2021-05-04 05:06:10|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|0
1620104780000|2021-05-04 05:06:20|6739.7|6736.9|6739.9|6737.1|6739.9|6737.1|6739.7|6736.9|5
1620104790000|2021-05-04 05:06:30|6739.5|6736.7|6739.5|6736.7|6739.5|6736.7|6739.5|6736.7|3
1620104800000|2021-05-04 05:06:40|6739.4|6736.6|6738.9|6736.1|6739.4|6736.6|6738.9|6736.1|0
1620104810000|2021-05-04 05:06:50|6738.8|6736|6738.4|6735.6|6738.8|6736|6738.4|6735.6|2
1620104820000|2021-05-04 05:07:00|6738.5|6735.7|6738.5|6735.7|6738.5|6735.7|6738.5|6735.7|0
1620104830000|2021-05-04 05:07:10|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|0
1620104840000|2021-05-04 05:07:20|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|2
1620104850000|2021-05-04 05:07:30|6740|6737.2|6740.4|6737.6|6740.4|6737.6|6739.9|6737.1|1
1620104870000|2021-05-04 05:07:50|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|3
1620104880000|2021-05-04 05:08:00|6741|6738.2|6741.4|6738.6|6741.4|6738.6|6741|6738.2|5
1620104890000|2021-05-04 05:08:10|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|0
1620104910000|2021-05-04 05:08:30|||||||||1
1620104930000|2021-05-04 05:08:50|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|2
1620104940000|2021-05-04 05:09:00|6741|6738.2|6740.9|6738.1|6741.3|6738.5|6740.9|6738.1|3
1620104950000|2021-05-04 05:09:10|||||||||10
1620104960000|2021-05-04 05:09:20|6740.4|6737.6|6740|6737.2|6740.4|6737.6|6740|6737.2|0
1620104970000|2021-05-04 05:09:30|6739.9|6737.1|6739.4|6736.6|6739.9|6737.1|6739.4|6736.6|0
1620104980000|2021-05-04 05:09:40|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|0
1620105020000|2021-05-04 05:10:20|6738.8|6736|6737.4|6734.6|6738.8|6736|6737.4|6734.6|2
1620105030000|2021-05-04 05:10:30|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|0
1620105090000|2021-05-04 05:11:30|||||||||1
1620105110000|2021-05-04 05:11:50|||||||||1
1620105120000|2021-05-04 05:12:00|||||||||1
1620105150000|2021-05-04 05:12:30|||||||||1
1620105170000|2021-05-04 05:12:50|6737.8|6735|6737.8|6735|6737.8|6735|6737.8|6735|6
1620105180000|2021-05-04 05:13:00|6737.3|6734.5|6737.8|6735|6737.8|6735|6737.3|6734.5|0
1620105200000|2021-05-04 05:13:20|6737|6734.2|6736.9|6734.1|6737.3|6734.5|6736.9|6734.1|10
1620105210000|2021-05-04 05:13:30|6737.8|6735|6737.8|6735|6737.8|6735|6737.8|6735|3
1620105230000|2021-05-04 05:13:50|||||||||1
1620105240000|2021-05-04 05:14:00|6737.3|6734.5|6737.3|6734.5|6737.8|6735|6737.3|6734.5|1
1620105250000|2021-05-04 05:14:10|6737.7|6734.9|6737.8|6735|6737.8|6735|6737.4|6734.6|0
1620105260000|2021-05-04 05:14:20|6737.4|6734.6|6736.9|6734.1|6737.4|6734.6|6736.9|6734.1|0
1620105270000|2021-05-04 05:14:30|6735.9|6733.1|6735.5|6732.7|6735.9|6733.1|6735.5|6732.7|1
1620105280000|2021-05-04 05:14:40|6735.8|6733|6735.9|6733.1|6735.9|6733.1|6735.8|6733|1
1620105310000|2021-05-04 05:15:10|6736.3|6733.5|6735.4|6732.6|6736.8|6734|6735.4|6732.6|6
1620105330000|2021-05-04 05:15:30|6734.6|6731.8|6731.3|6728.5|6734.6|6731.8|6730.5|6727.7|103
1620105340000|2021-05-04 05:15:40|||||||||25
1620105350000|2021-05-04 05:15:50|6731.7|6728.9|6732.8|6730|6732.8|6730|6731.7|6728.9|7
1620105360000|2021-05-04 05:16:00|6732.9|6730.1|6732.8|6730|6732.9|6730.1|6732.4|6729.6|0
1620105370000|2021-05-04 05:16:10|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|0
1620105380000|2021-05-04 05:16:20|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6732.9|6730.1|5
1620105390000|2021-05-04 05:16:30|6732.9|6730.1|6733.4|6730.6|6733.4|6730.6|6732.9|6730.1|3
1620105400000|2021-05-04 05:16:40|6733|6730.2|6731.9|6729.1|6733|6730.2|6731.9|6729.1|8
1620105420000|2021-05-04 05:17:00|6732|6729.2|6732.4|6729.6|6732.9|6730.1|6731.9|6729.1|6
1620105430000|2021-05-04 05:17:10|6731.9|6729.1|6732.3|6729.5|6732.3|6729.5|6731.9|6729.1|1
1620105440000|2021-05-04 05:17:20|6732.4|6729.6|6732.9|6730.1|6732.9|6730.1|6732.4|6729.6|1
1620105450000|2021-05-04 05:17:30|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|3
1620105480000|2021-05-04 05:18:00|6733.5|6730.7|6733.4|6730.6|6733.5|6730.7|6733.4|6730.6|5
1620105510000|2021-05-04 05:18:30|6732.9|6730.1|6733.4|6730.6|6733.4|6730.6|6732.9|6730.1|4
1620105520000|2021-05-04 05:18:40|6733.5|6730.7|6733.5|6730.7|6733.5|6730.7|6733.5|6730.7|2
1620105530000|2021-05-04 05:18:50|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|0
1620105540000|2021-05-04 05:19:00|6733.4|6730.6|6733.9|6731.1|6733.9|6731.1|6733.4|6730.6|2
1620105570000|2021-05-04 05:19:30|||||||||1
1620105590000|2021-05-04 05:19:50|6734.4|6731.6|6735.4|6732.6|6735.4|6732.6|6734.4|6731.6|28
1620105600000|2021-05-04 05:20:00|6735.9|6733.1|6734.9|6732.1|6735.9|6733.1|6734.9|6732.1|13
1620105610000|2021-05-04 05:20:10|6735.4|6732.6|6734|6731.2|6735.4|6732.6|6733.9|6731.1|18
1620105630000|2021-05-04 05:20:30|6733.9|6731.1|6734.9|6732.1|6734.9|6732.1|6733.9|6731.1|3
1620105650000|2021-05-04 05:20:50|||||||||1
1620105660000|2021-05-04 05:21:00|6733.5|6730.7|6733.5|6730.7|6733.5|6730.7|6733.5|6730.7|2
1620105670000|2021-05-04 05:21:10|6732.8|6730|6733.4|6730.6|6733.4|6730.6|6732.4|6729.6|2
1620105680000|2021-05-04 05:21:20|6733|6730.2|6733.4|6730.6|6733.4|6730.6|6732.9|6730.1|6
1620105710000|2021-05-04 05:21:50|6733.8|6731|6733.9|6731.1|6733.9|6731.1|6733.8|6731|0
1620105720000|2021-05-04 05:22:00|||||||||5
1620105740000|2021-05-04 05:22:20|6733.5|6730.7|6733.5|6730.7|6733.5|6730.7|6733.5|6730.7|2
1620105770000|2021-05-04 05:22:50|6733.1|6730.3|6733.9|6731.1|6733.9|6731.1|6733|6730.2|6
1620105810000|2021-05-04 05:23:30|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6
1620105820000|2021-05-04 05:23:40|||||||||1
1620105840000|2021-05-04 05:24:00|||||||||1
1620105870000|2021-05-04 05:24:30|6733.9|6731.1|6734|6731.2|6734.8|6732|6733.9|6731.1|6
1620105880000|2021-05-04 05:24:40|6733.9|6731.1|6733.4|6730.6|6733.9|6731.1|6733.4|6730.6|3
1620105930000|2021-05-04 05:25:30|6733|6730.2|6732.4|6729.6|6733|6730.2|6732|6729.2|3
1620105940000|2021-05-04 05:25:40|6732.8|6730|6732.9|6730.1|6732.9|6730.1|6732.8|6730|1
1620105950000|2021-05-04 05:25:50|||||||||1
1620105960000|2021-05-04 05:26:00|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|2
1620105970000|2021-05-04 05:26:10|6732.9|6730.1|6732.9|6730.1|6733.4|6730.6|6732.9|6730.1|2
1620106000000|2021-05-04 05:26:40|||||||||2
1620106020000|2021-05-04 05:27:00|6732.5|6729.7|6732|6729.2|6732.5|6729.7|6732|6729.2|1
1620106030000|2021-05-04 05:27:10|6731.9|6729.1|6730|6727.2|6731.9|6729.1|6730|6727.2|12
1620106040000|2021-05-04 05:27:20|6730.5|6727.7|6730.9|6728.1|6730.9|6728.1|6730.5|6727.7|3
1620106060000|2021-05-04 05:27:40|6731.9|6729.1|6732.9|6730.1|6732.9|6730.1|6731.9|6729.1|10
1620106070000|2021-05-04 05:27:50|6732.8|6730|6731.9|6729.1|6732.8|6730|6731.9|6729.1|1
1620106100000|2021-05-04 05:28:20|6732.4|6729.6|6731.1|6728.3|6732.4|6729.6|6731.1|6728.3|10
1620106110000|2021-05-04 05:28:30|6730.9|6728.1|6731.9|6729.1|6732.3|6729.5|6730.9|6728.1|3
1620106120000|2021-05-04 05:28:40|6731.5|6728.7|6731.4|6728.6|6731.5|6728.7|6731.4|6728.6|0
1620106130000|2021-05-04 05:28:50|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|1
1620106140000|2021-05-04 05:29:00|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6730.9|6728.1|3
1620106160000|2021-05-04 05:29:20|6731.8|6729|6731.9|6729.1|6731.9|6729.1|6731.8|6729|0
1620106170000|2021-05-04 05:29:30|6731.8|6729|6730.9|6728.1|6731.8|6729|6730.9|6728.1|10
1620106180000|2021-05-04 05:29:40|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|4
1620106190000|2021-05-04 05:29:50|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|1
1620106200000|2021-05-04 05:30:00|6732.3|6729.5|6731.9|6729.1|6732.5|6729.7|6731.9|6729.1|4
1620106220000|2021-05-04 05:30:20|6731.4|6728.6|6730.6|6727.8|6731.4|6728.6|6730.6|6727.8|3
1620106230000|2021-05-04 05:30:30|6730.5|6727.7|6730.5|6727.7|6730.5|6727.7|6730.5|6727.7|0
1620106260000|2021-05-04 05:31:00|6731|6728.2|6731.9|6729.1|6731.9|6729.1|6731|6728.2|4
1620106270000|2021-05-04 05:31:10|6732|6729.2|6732.4|6729.6|6732.4|6729.6|6732|6729.2|1
1620106290000|2021-05-04 05:31:30|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|1
1620106300000|2021-05-04 05:31:40|6732|6729.2|6732.4|6729.6|6732.4|6729.6|6732|6729.2|4
1620106310000|2021-05-04 05:31:50|6732.8|6730|6732.9|6730.1|6732.9|6730.1|6732.8|6730|0
1620106320000|2021-05-04 05:32:00|6733|6730.2|6737.4|6734.6|6737.4|6734.6|6733|6730.2|34
1620106330000|2021-05-04 05:32:10|6737.9|6735.1|6736.9|6734.1|6737.9|6735.1|6736.4|6733.6|12
1620106340000|2021-05-04 05:32:20|6736.5|6733.7|6736.4|6733.6|6736.5|6733.7|6736.4|6733.6|0
1620106350000|2021-05-04 05:32:30|6736.9|6734.1|6736.9|6734.1|6737.4|6734.6|6736.9|6734.1|6
1620106360000|2021-05-04 05:32:40|6737.3|6734.5|6737.9|6735.1|6738.4|6735.6|6736|6733.2|40
1620106370000|2021-05-04 05:32:50|6738.1|6735.3|6739|6736.2|6739.4|6736.6|6738.1|6735.3|10
1620106380000|2021-05-04 05:33:00|6738.9|6736.1|6738.9|6736.1|6739.5|6736.7|6737.9|6735.1|19
1620106390000|2021-05-04 05:33:10|6738.8|6736|6738.6|6735.8|6738.9|6736.1|6738|6735.2|4
1620106410000|2021-05-04 05:33:30|6738.5|6735.7|6735.9|6733.1|6738.5|6735.7|6735.5|6732.7|7
1620106420000|2021-05-04 05:33:40|6736|6733.2|6736.8|6734|6736.8|6734|6736|6733.2|2
1620106430000|2021-05-04 05:33:50|6736.9|6734.1|6735.9|6733.1|6736.9|6734.1|6735.9|6733.1|3
1620106450000|2021-05-04 05:34:10|6734.9|6732.1|6735.5|6732.7|6735.9|6733.1|6734.9|6732.1|3
1620106470000|2021-05-04 05:34:30|6735.4|6732.6|6735.3|6732.5|6735.4|6732.6|6734.9|6732.1|1
1620106480000|2021-05-04 05:34:40|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|0
1620106490000|2021-05-04 05:34:50|6736|6733.2|6735.5|6732.7|6736|6733.2|6735.5|6732.7|4
1620106500000|2021-05-04 05:35:00|6735.9|6733.1|6737|6734.2|6737|6734.2|6735.9|6733.1|2
1620106510000|2021-05-04 05:35:10|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6736.9|6734.1|2
1620106520000|2021-05-04 05:35:20|6737.9|6735.1|6737.6|6734.8|6738|6735.2|6737.5|6734.7|0
1620106530000|2021-05-04 05:35:30|6737.4|6734.6|6737.5|6734.7|6737.9|6735.1|6737.4|6734.6|0
1620106540000|2021-05-04 05:35:40|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|0
1620106570000|2021-05-04 05:36:10|6737.2|6734.4|6736.3|6733.5|6737.2|6734.4|6735.9|6733.1|7
1620106580000|2021-05-04 05:36:20|6736.8|6734|6736.9|6734.1|6736.9|6734.1|6736.8|6734|0
1620106610000|2021-05-04 05:36:50|6737|6734.2|6737.4|6734.6|6737.4|6734.6|6737|6734.2|1
1620106620000|2021-05-04 05:37:00|||||||||1
1620106630000|2021-05-04 05:37:10|6737.9|6735.1|6737.4|6734.6|6737.9|6735.1|6737.4|6734.6|3
1620106640000|2021-05-04 05:37:20|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|0
1620106650000|2021-05-04 05:37:30|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|3
1620106660000|2021-05-04 05:37:40|6737.7|6734.9|6737.9|6735.1|6737.9|6735.1|6737.7|6734.9|0
1620106670000|2021-05-04 05:37:50|6738|6735.2|6738.9|6736.1|6739.5|6736.7|6738|6735.2|4
1620106680000|2021-05-04 05:38:00|||||||||1
1620106690000|2021-05-04 05:38:10|6739|6736.2|6739.4|6736.6|6739.4|6736.6|6738.4|6735.6|21
1620106700000|2021-05-04 05:38:20|6739.8|6737|6739.9|6737.1|6739.9|6737.1|6739.8|6737|0
1620106750000|2021-05-04 05:39:10|6740.9|6738.1|6742.7|6739.9|6742.7|6739.9|6740.9|6738.1|33
1620106760000|2021-05-04 05:39:20|6743|6740.2|6742.5|6739.7|6743|6740.2|6742.5|6739.7|1
1620106770000|2021-05-04 05:39:30|6742.1|6739.3|6740|6737.2|6742.9|6740.1|6740|6737.2|26
1620106780000|2021-05-04 05:39:40|6740.5|6737.7|6740.4|6737.6|6740.5|6737.7|6740.4|6737.6|6
1620106790000|2021-05-04 05:39:50|6740.9|6738.1|6741.5|6738.7|6742|6739.2|6740.5|6737.7|1
1620106800000|2021-05-04 05:40:00|6741.4|6738.6|6743.4|6740.6|6743.4|6740.6|6741.4|6738.6|10
1620106810000|2021-05-04 05:40:10|6743.9|6741.1|6747.4|6744.6|6747.9|6745.1|6743.9|6741.1|49
1620106820000|2021-05-04 05:40:20|6746.6|6743.8|6745.9|6743.1|6746.6|6743.8|6745.4|6742.6|0
1620106830000|2021-05-04 05:40:30|6746.5|6743.7|6747.3|6744.5|6747.3|6744.5|6745.9|6743.1|14
1620106840000|2021-05-04 05:40:40|6747.4|6744.6|6747.5|6744.7|6747.5|6744.7|6747.4|6744.6|6
1620106850000|2021-05-04 05:40:50|6747.9|6745.1|6745.4|6742.6|6748|6745.2|6745.4|6742.6|10
1620106860000|2021-05-04 05:41:00|6745.5|6742.7|6745.9|6743.1|6745.9|6743.1|6745.5|6742.7|0
1620106870000|2021-05-04 05:41:10|6746.8|6744|6745.9|6743.1|6746.9|6744.1|6745.4|6742.6|9
1620106900000|2021-05-04 05:41:40|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|1
1620106910000|2021-05-04 05:41:50|6747.4|6744.6|6747.5|6744.7|6747.9|6745.1|6747.4|6744.6|4
1620106920000|2021-05-04 05:42:00|6747.4|6744.6|6747.9|6745.1|6747.9|6745.1|6747.4|6744.6|13
1620106930000|2021-05-04 05:42:10|6747.4|6744.6|6748.8|6746|6748.8|6746|6746.9|6744.1|2
1620106940000|2021-05-04 05:42:20|6748.9|6746.1|6749.9|6747.1|6749.9|6747.1|6748.9|6746.1|1
1620106950000|2021-05-04 05:42:30|6749.8|6747|6749.4|6746.6|6749.8|6747|6749.4|6746.6|1
1620106960000|2021-05-04 05:42:40|6750.9|6748.1|6749.4|6746.6|6751.4|6748.6|6749.4|6746.6|11
1620106980000|2021-05-04 05:43:00|6748.9|6746.1|6748.5|6745.7|6748.9|6746.1|6748.5|6745.7|0
1620106990000|2021-05-04 05:43:10|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|0
1620107000000|2021-05-04 05:43:20|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|0
1620107010000|2021-05-04 05:43:30|6748|6745.2|6748.4|6745.6|6748.4|6745.6|6748|6745.2|2
1620107020000|2021-05-04 05:43:40|6747.9|6745.1|6748|6745.2|6748|6745.2|6747.9|6745.1|0
1620107030000|2021-05-04 05:43:50|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|1
1620107060000|2021-05-04 05:44:20|6748.9|6746.1|6747.9|6745.1|6748.9|6746.1|6747.9|6745.1|3
1620107070000|2021-05-04 05:44:30|6748|6745.2|6748.5|6745.7|6748.5|6745.7|6748|6745.2|1
1620107080000|2021-05-04 05:44:40|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|0
1620107090000|2021-05-04 05:44:50|6748|6745.2|6747.4|6744.6|6748|6745.2|6747.4|6744.6|1
1620107100000|2021-05-04 05:45:00|6747.8|6745|6748.9|6746.1|6749.4|6746.6|6747.8|6745|4
1620107110000|2021-05-04 05:45:10|6749.5|6746.7|6749.5|6746.7|6749.9|6747.1|6749.5|6746.7|1
1620107120000|2021-05-04 05:45:20|6749.9|6747.1|6751.5|6748.7|6751.5|6748.7|6749.9|6747.1|4
1620107130000|2021-05-04 05:45:30|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|0
1620107140000|2021-05-04 05:45:40|6750.5|6747.7|6750.9|6748.1|6751.4|6748.6|6750.5|6747.7|6
1620107150000|2021-05-04 05:45:50|6750.4|6747.6|6749.4|6746.6|6750.8|6748|6749.4|6746.6|2
1620107160000|2021-05-04 05:46:00|6749.9|6747.1|6750.4|6747.6|6750.4|6747.6|6749.9|6747.1|1
1620107170000|2021-05-04 05:46:10|6750|6747.2|6749.9|6747.1|6750.5|6747.7|6749.5|6746.7|2
1620107180000|2021-05-04 05:46:20|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|0
1620107190000|2021-05-04 05:46:30|6749.9|6747.1|6749.9|6747.1|6750.3|6747.5|6749.9|6747.1|3
1620107200000|2021-05-04 05:46:40|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6748.9|6746.1|5
1620107210000|2021-05-04 05:46:50|6749|6746.2|6749|6746.2|6749|6746.2|6749|6746.2|1
1620107220000|2021-05-04 05:47:00|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|2
1620107230000|2021-05-04 05:47:10|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|0
1620107240000|2021-05-04 05:47:20|||||||||2
1620107260000|2021-05-04 05:47:40|6749.4|6746.6|6749|6746.2|6749.4|6746.6|6748.9|6746.1|2
1620107270000|2021-05-04 05:47:50|6749.1|6746.3|6749.5|6746.7|6749.5|6746.7|6749.1|6746.3|1
1620107280000|2021-05-04 05:48:00|6749.9|6747.1|6749.1|6746.3|6749.9|6747.1|6749.1|6746.3|1
1620107290000|2021-05-04 05:48:10|6749|6746.2|6749|6746.2|6749|6746.2|6749|6746.2|0
1620107310000|2021-05-04 05:48:30|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|2
1620107330000|2021-05-04 05:48:50|6749|6746.2|6749.1|6746.3|6749.5|6746.7|6749|6746.2|2
1620107340000|2021-05-04 05:49:00|6749|6746.2|6749.9|6747.1|6749.9|6747.1|6749|6746.2|2
1620107350000|2021-05-04 05:49:10|6750.4|6747.6|6749.9|6747.1|6750.4|6747.6|6749.9|6747.1|4
1620107370000|2021-05-04 05:49:30|6749.5|6746.7|6749.1|6746.3|6749.5|6746.7|6749.1|6746.3|0
1620107380000|2021-05-04 05:49:40|6749|6746.2|6749.9|6747.1|6749.9|6747.1|6749|6746.2|4
1620107400000|2021-05-04 05:50:00|6749.8|6747|6749.9|6747.1|6749.9|6747.1|6749.4|6746.6|3
1620107410000|2021-05-04 05:50:10|6749.5|6746.7|6748.9|6746.1|6749.5|6746.7|6748.9|6746.1|1
1620107430000|2021-05-04 05:50:30|||||||||1
1620107450000|2021-05-04 05:50:50|||||||||1
1620107460000|2021-05-04 05:51:00|6748.5|6745.7|6748.9|6746.1|6748.9|6746.1|6748.5|6745.7|0
1620107470000|2021-05-04 05:51:10|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|2
1620107510000|2021-05-04 05:51:50|||||||||1
1620107520000|2021-05-04 05:52:00|6748.5|6745.7|6749.3|6746.5|6749.3|6746.5|6748.5|6745.7|4
1620107530000|2021-05-04 05:52:10|6749.4|6746.6|6748.1|6745.3|6749.4|6746.6|6748.1|6745.3|1
1620107550000|2021-05-04 05:52:30|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|0
1620107560000|2021-05-04 05:52:40|6747.8|6745|6747.9|6745.1|6747.9|6745.1|6747.4|6744.6|1
1620107580000|2021-05-04 05:53:00|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|2
1620107590000|2021-05-04 05:53:10|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|0
1620107600000|2021-05-04 05:53:20|||||||||1
1620107610000|2021-05-04 05:53:30|6747.5|6744.7|6747.4|6744.6|6747.5|6744.7|6747|6744.2|2
1620107620000|2021-05-04 05:53:40|6747|6744.2|6747|6744.2|6747|6744.2|6747|6744.2|0
1620107670000|2021-05-04 05:54:30|||||||||1
1620107680000|2021-05-04 05:54:40|6746.5|6743.7|6746.5|6743.7|6746.9|6744.1|6746|6743.2|10
1620107690000|2021-05-04 05:54:50|6746.1|6743.3|6746|6743.2|6746.5|6743.7|6745.5|6742.7|3
1620107700000|2021-05-04 05:55:00|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|2
1620107710000|2021-05-04 05:55:10|6746|6743.2|6746.9|6744.1|6746.9|6744.1|6746|6743.2|3
1620107730000|2021-05-04 05:55:30|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|1
1620107750000|2021-05-04 05:55:50|||||||||6
1620107760000|2021-05-04 05:56:00|||||||||1
1620107780000|2021-05-04 05:56:20|||||||||1
1620107790000|2021-05-04 05:56:30|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|0
1620107800000|2021-05-04 05:56:40|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|0
1620107820000|2021-05-04 05:57:00|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|0
1620107840000|2021-05-04 05:57:20|||||||||1
1620107850000|2021-05-04 05:57:30|||||||||1
1620107860000|2021-05-04 05:57:40|||||||||1
1620107870000|2021-05-04 05:57:50|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|4
1620107880000|2021-05-04 05:58:00|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|0
1620107890000|2021-05-04 05:58:10|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|0
1620107910000|2021-05-04 05:58:30|6747.4|6744.6|6747.9|6745.1|6747.9|6745.1|6747.4|6744.6|1
1620107930000|2021-05-04 05:58:50|6747.5|6744.7|6746.9|6744.1|6747.5|6744.7|6746.4|6743.6|2
1620107940000|2021-05-04 05:59:00|6746.5|6743.7|6743.5|6740.7|6746.5|6743.7|6742|6739.2|54
1620107950000|2021-05-04 05:59:10|6743.9|6741.1|6743.5|6740.7|6743.9|6741.1|6743.5|6740.7|6
1620107960000|2021-05-04 05:59:20|||||||||1
1620107970000|2021-05-04 05:59:30|6743.9|6741.1|6743.5|6740.7|6743.9|6741.1|6743.5|6740.7|0
1620108010000|2021-05-04 06:00:10|6743.1|6740.3|6742.5|6739.7|6743.1|6740.3|6741.9|6739.1|3
1620108020000|2021-05-04 06:00:20|6741.9|6739.1|6741.4|6738.6|6742.5|6739.7|6741.4|6738.6|10
1620108030000|2021-05-04 06:00:30|6741.5|6738.7|6741.5|6738.7|6742.4|6739.6|6740.9|6738.1|6
1620108040000|2021-05-04 06:00:40|6741.4|6738.6|6741.9|6739.1|6741.9|6739.1|6741.4|6738.6|0
1620108060000|2021-05-04 06:01:00|6742.5|6739.7|6742.4|6739.6|6742.9|6740.1|6742.4|6739.6|3
1620108070000|2021-05-04 06:01:10|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|0
1620108080000|2021-05-04 06:01:20|6742.9|6740.1|6744.4|6741.6|6744.4|6741.6|6742.9|6740.1|15
1620108090000|2021-05-04 06:01:30|6744.5|6741.7|6744.8|6742|6744.9|6742.1|6744.5|6741.7|5
1620108100000|2021-05-04 06:01:40|6744|6741.2|6743.4|6740.6|6744|6741.2|6743.4|6740.6|2
1620108110000|2021-05-04 06:01:50|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|5
1620108120000|2021-05-04 06:02:00|6742.9|6740.1|6742.5|6739.7|6742.9|6740.1|6741.9|6739.1|5
1620108130000|2021-05-04 06:02:10|6742.4|6739.6|6742.4|6739.6|6742.4|6739.6|6742.4|6739.6|5
1620108140000|2021-05-04 06:02:20|6744|6741.2|6743.4|6740.6|6744|6741.2|6742.4|6739.6|11
1620108150000|2021-05-04 06:02:30|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|0
1620108160000|2021-05-04 06:02:40|6743|6740.2|6743|6740.2|6743|6740.2|6743|6740.2|0
1620108170000|2021-05-04 06:02:50|||||||||1
1620108180000|2021-05-04 06:03:00|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|2
1620108190000|2021-05-04 06:03:10|6743|6740.2|6743.9|6741.1|6744.6|6741.8|6743|6740.2|8
1620108210000|2021-05-04 06:03:30|6744|6741.2|6744.4|6741.6|6744.4|6741.6|6744|6741.2|2
1620108220000|2021-05-04 06:03:40|6744.5|6741.7|6743.9|6741.1|6744.5|6741.7|6743.9|6741.1|0
1620108240000|2021-05-04 06:04:00|6744.1|6741.3|6744|6741.2|6744.5|6741.7|6744|6741.2|5
1620108250000|2021-05-04 06:04:10|||||||||1
1620108270000|2021-05-04 06:04:30|6744.1|6741.3|6744.9|6742.1|6744.9|6742.1|6744.1|6741.3|2
1620108290000|2021-05-04 06:04:50|||||||||1
1620108300000|2021-05-04 06:05:00|||||||||2
1620108310000|2021-05-04 06:05:10|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|1
1620108320000|2021-05-04 06:05:20|6744.9|6742.1|6744.5|6741.7|6744.9|6742.1|6744.5|6741.7|2
1620108340000|2021-05-04 06:05:40|||||||||1
1620108360000|2021-05-04 06:06:00|6744.4|6741.6|6743.9|6741.1|6744.4|6741.6|6743|6740.2|7
1620108370000|2021-05-04 06:06:10|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|1
1620108410000|2021-05-04 06:06:50|6743.9|6741.1|6744|6741.2|6744|6741.2|6743.9|6741.1|1
1620108420000|2021-05-04 06:07:00|6743.6|6740.8|6743.9|6741.1|6743.9|6741.1|6743.6|6740.8|10
1620108430000|2021-05-04 06:07:10|||||||||2
1620108450000|2021-05-04 06:07:30|6744|6741.2|6745.5|6742.7|6745.9|6743.1|6743.9|6741.1|30
1620108470000|2021-05-04 06:07:50|6745|6742.2|6745.5|6742.7|6745.5|6742.7|6744.9|6742.1|3
1620108520000|2021-05-04 06:08:40|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|1
1620108530000|2021-05-04 06:08:50|6746.9|6744.1|6750.5|6747.7|6751.9|6749.1|6746.9|6744.1|65
1620108540000|2021-05-04 06:09:00|||||||||5
1620108550000|2021-05-04 06:09:10|6750.9|6748.1|6750.4|6747.6|6750.9|6748.1|6749.9|6747.1|16
1620108560000|2021-05-04 06:09:20|6749.9|6747.1|6748.9|6746.1|6749.9|6747.1|6748.9|6746.1|1
1620108570000|2021-05-04 06:09:30|6748.4|6745.6|6748.9|6746.1|6748.9|6746.1|6747.9|6745.1|4
1620108580000|2021-05-04 06:09:40|6748.8|6746|6748.4|6745.6|6748.8|6746|6748.4|6745.6|2
1620108590000|2021-05-04 06:09:50|6748|6745.2|6746.9|6744.1|6748|6745.2|6746.9|6744.1|4
1620108600000|2021-05-04 06:10:00|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.4|6742.6|3
1620108610000|2021-05-04 06:10:10|6746.1|6743.3|6745.4|6742.6|6746.5|6743.7|6744.9|6742.1|9
1620108620000|2021-05-04 06:10:20|6745.8|6743|6745.5|6742.7|6745.9|6743.1|6745.5|6742.7|5
1620108630000|2021-05-04 06:10:30|||||||||1
1620108640000|2021-05-04 06:10:40|6744.9|6742.1|6745.4|6742.6|6745.4|6742.6|6744.9|6742.1|0
1620108660000|2021-05-04 06:11:00|6745|6742.2|6744.9|6742.1|6745|6742.2|6744.9|6742.1|1
1620108670000|2021-05-04 06:11:10|6745.4|6742.6|6745.4|6742.6|6745.4|6742.6|6745.4|6742.6|2
1620108680000|2021-05-04 06:11:20|6745|6742.2|6744.9|6742.1|6745|6742.2|6744.9|6742.1|0
1620108690000|2021-05-04 06:11:30|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|2
1620108700000|2021-05-04 06:11:40|6743|6740.2|6739.4|6736.6|6743|6740.2|6738.5|6735.7|11
1620108710000|2021-05-04 06:11:50|6738.9|6736.1|6739.9|6737.1|6739.9|6737.1|6738.9|6736.1|7
1620108720000|2021-05-04 06:12:00|6740.5|6737.7|6740.4|6737.6|6740.5|6737.7|6740.4|6737.6|2
1620108730000|2021-05-04 06:12:10|6740.9|6738.1|6741.9|6739.1|6741.9|6739.1|6740.9|6738.1|3
1620108760000|2021-05-04 06:12:40|||||||||1
1620108770000|2021-05-04 06:12:50|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|3
1620108780000|2021-05-04 06:13:00|6743|6740.2|6743.4|6740.6|6743.4|6740.6|6742.5|6739.7|1
1620108790000|2021-05-04 06:13:10|6743.9|6741.1|6744.4|6741.6|6744.4|6741.6|6743.9|6741.1|54
1620108810000|2021-05-04 06:13:30|6744|6741.2|6743.4|6740.6|6744|6741.2|6743.4|6740.6|1
1620108840000|2021-05-04 06:14:00|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|0
1620108850000|2021-05-04 06:14:10|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|3
1620108870000|2021-05-04 06:14:30|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|5
1620108880000|2021-05-04 06:14:40|6743.4|6740.6|6743.9|6741.1|6744.4|6741.6|6743.4|6740.6|3
1620108900000|2021-05-04 06:15:00|||||||||1
1620108920000|2021-05-04 06:15:20|6742|6739.2|6741.5|6738.7|6742|6739.2|6741.5|6738.7|5
1620108930000|2021-05-04 06:15:30|6741.4|6738.6|6740.9|6738.1|6741.4|6738.6|6740.4|6737.6|2
1620108940000|2021-05-04 06:15:40|6741.3|6738.5|6740.4|6737.6|6741.4|6738.6|6740.4|6737.6|2
1620108960000|2021-05-04 06:16:00|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|1
1620108970000|2021-05-04 06:16:10|||||||||1
1620109000000|2021-05-04 06:16:40|||||||||1
1620109010000|2021-05-04 06:16:50|||||||||2
1620109020000|2021-05-04 06:17:00|6740|6737.2|6739.8|6737|6740|6737.2|6738.9|6736.1|7
1620109030000|2021-05-04 06:17:10|6739.9|6737.1|6740.9|6738.1|6740.9|6738.1|6739.9|6737.1|4
1620109040000|2021-05-04 06:17:20|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|11
1620109060000|2021-05-04 06:17:40|6739.9|6737.1|6740.9|6738.1|6740.9|6738.1|6739.9|6737.1|1
1620109070000|2021-05-04 06:17:50|6741.4|6738.6|6741.9|6739.1|6741.9|6739.1|6741.4|6738.6|3
1620109080000|2021-05-04 06:18:00|6741.4|6738.6|6742.3|6739.5|6742.3|6739.5|6741.4|6738.6|1
1620109090000|2021-05-04 06:18:10|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.4|6738.6|1
1620109120000|2021-05-04 06:18:40|6742.3|6739.5|6742.8|6740|6742.8|6740|6742.3|6739.5|1
1620109130000|2021-05-04 06:18:50|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|1
1620109150000|2021-05-04 06:19:10|||||||||1
1620109160000|2021-05-04 06:19:20|6741.9|6739.1|6742.4|6739.6|6742.4|6739.6|6741.9|6739.1|2
1620109170000|2021-05-04 06:19:30|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|0
1620109200000|2021-05-04 06:20:00|6740.4|6737.6|6740.9|6738.1|6741.3|6738.5|6740.4|6737.6|4
1620109220000|2021-05-04 06:20:20|6740.4|6737.6|6739.8|6737|6740.4|6737.6|6739.4|6736.6|6
1620109230000|2021-05-04 06:20:30|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|1
1620109240000|2021-05-04 06:20:40|6739.8|6737|6738.9|6736.1|6739.8|6737|6737.9|6735.1|10
1620109270000|2021-05-04 06:21:10|6738.8|6736|6736.2|6733.4|6738.8|6736|6735.4|6732.6|11
1620109280000|2021-05-04 06:21:20|6736.4|6733.6|6736.4|6733.6|6737.4|6734.6|6736.4|6733.6|3
1620109310000|2021-05-04 06:21:50|6735.8|6733|6736.3|6733.5|6736.3|6733.5|6735.8|6733|3
1620109330000|2021-05-04 06:22:10|6735.9|6733.1|6735.8|6733|6735.9|6733.1|6735.8|6733|1
1620109340000|2021-05-04 06:22:20|6735.3|6732.5|6735.8|6733|6735.8|6733|6734.8|6732|4
1620109370000|2021-05-04 06:22:50|||||||||1
1620109380000|2021-05-04 06:23:00|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|0
1620109390000|2021-05-04 06:23:10|6735.8|6733|6735.8|6733|6736.3|6733.5|6735.8|6733|2
1620109400000|2021-05-04 06:23:20|6736.3|6733.5|6735.8|6733|6736.3|6733.5|6735.8|6733|2
1620109420000|2021-05-04 06:23:40|||||||||2
1620109460000|2021-05-04 06:24:20|||||||||2
1620109470000|2021-05-04 06:24:30|6736|6733.2|6737.8|6735|6737.8|6735|6736|6733.2|3
1620109480000|2021-05-04 06:24:40|6737|6734.2|6737.3|6734.5|6737.8|6735|6736.3|6733.5|66
1620109490000|2021-05-04 06:24:50|6736.9|6734.1|6737.3|6734.5|6737.3|6734.5|6736.4|6733.6|11
1620109500000|2021-05-04 06:25:00|6736.9|6734.1|6736.8|6734|6736.9|6734.1|6736.8|6734|0
1620109510000|2021-05-04 06:25:10|6736.4|6733.6|6737.3|6734.5|6737.3|6734.5|6736.4|6733.6|3
1620109520000|2021-05-04 06:25:20|6736.8|6734|6733.2|6730.4|6737.3|6734.5|6731.9|6729.1|85
1620109530000|2021-05-04 06:25:30|6733.3|6730.5|6734.3|6731.5|6734.3|6731.5|6733.3|6730.5|5
1620109540000|2021-05-04 06:25:40|6733.3|6730.5|6733.3|6730.5|6733.8|6731|6732.9|6730.1|31
1620109550000|2021-05-04 06:25:50|6732.8|6730|6733.3|6730.5|6733.3|6730.5|6732.8|6730|12
1620109560000|2021-05-04 06:26:00|6733.7|6730.9|6735.3|6732.5|6735.3|6732.5|6733.4|6730.6|3
1620109570000|2021-05-04 06:26:10|6735.8|6733|6734.3|6731.5|6735.8|6733|6733.9|6731.1|21
1620109580000|2021-05-04 06:26:20|6734.8|6732|6734.8|6732|6734.8|6732|6734.8|6732|0
1620109590000|2021-05-04 06:26:30|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|6733.8|6731|2
1620109600000|2021-05-04 06:26:40|6733.8|6731|6734.3|6731.5|6734.3|6731.5|6733.8|6731|1
1620109620000|2021-05-04 06:27:00|6733.9|6731.1|6733.8|6731|6733.9|6731.1|6733.2|6730.4|2
1620109630000|2021-05-04 06:27:10|6733|6730.2|6732.8|6730|6733|6730.2|6732.8|6730|1
1620109650000|2021-05-04 06:27:30|||||||||1
1620109690000|2021-05-04 06:28:10|6732.4|6729.6|6732.2|6729.4|6732.4|6729.6|6732.2|6729.4|1
1620109700000|2021-05-04 06:28:20|6732.8|6730|6733.2|6730.4|6733.8|6731|6732.8|6730|5
1620109710000|2021-05-04 06:28:30|6733.3|6730.5|6733.2|6730.4|6733.3|6730.5|6732.8|6730|2
1620109730000|2021-05-04 06:28:50|6733.3|6730.5|6734.2|6731.4|6734.2|6731.4|6733.3|6730.5|4
1620109740000|2021-05-04 06:29:00|6733.2|6730.4|6733.2|6730.4|6733.7|6730.9|6733.2|6730.4|8
1620109750000|2021-05-04 06:29:10|6733.8|6731|6733.2|6730.4|6733.8|6731|6733.2|6730.4|0
1620109760000|2021-05-04 06:29:20|6733.7|6730.9|6733.7|6730.9|6733.7|6730.9|6733.7|6730.9|0
1620109770000|2021-05-04 06:29:30|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|20
1620109780000|2021-05-04 06:29:40|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|1
1620109790000|2021-05-04 06:29:50|6734.4|6731.6|6734.8|6732|6734.8|6732|6734.3|6731.5|2
1620109800000|2021-05-04 06:30:00|6735.2|6732.4|6735.2|6732.4|6735.2|6732.4|6734.3|6731.5|5
1620109820000|2021-05-04 06:30:20|6735.3|6732.5|6735.8|6733|6735.8|6733|6735.3|6732.5|1
1620109830000|2021-05-04 06:30:30|6735.3|6732.5|6735.7|6732.9|6735.7|6732.9|6735.3|6732.5|2
1620109840000|2021-05-04 06:30:40|6735.8|6733|6735.8|6733|6735.8|6733|6735.8|6733|0
1620109860000|2021-05-04 06:31:00|6736.2|6733.4|6736.8|6734|6736.8|6734|6736.2|6733.4|8
1620109870000|2021-05-04 06:31:10|6737.7|6734.9|6737.3|6734.5|6737.8|6735|6737.3|6734.5|3
1620109890000|2021-05-04 06:31:30|||||||||1
1620109900000|2021-05-04 06:31:40|6737.8|6735|6737.3|6734.5|6737.8|6735|6737.3|6734.5|0
1620109910000|2021-05-04 06:31:50|6736.9|6734.1|6736.8|6734|6736.9|6734.1|6736.8|6734|0
1620109920000|2021-05-04 06:32:00|6736.6|6733.8|6735.8|6733|6736.6|6733.8|6735.8|6733|4
1620109930000|2021-05-04 06:32:10|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|6735.3|6732.5|1
1620109940000|2021-05-04 06:32:20|6735.7|6732.9|6735.8|6733|6735.8|6733|6735.7|6732.9|1
1620109950000|2021-05-04 06:32:30|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|1
1620109980000|2021-05-04 06:33:00|||||||||2
1620110000000|2021-05-04 06:33:20|6736.8|6734|6737.3|6734.5|6737.8|6735|6736.8|6734|6
1620110010000|2021-05-04 06:33:30|6736.8|6734|6736.3|6733.5|6736.8|6734|6736.3|6733.5|0
1620110020000|2021-05-04 06:33:40|6736.7|6733.9|6737.3|6734.5|6737.3|6734.5|6736.7|6733.9|1
1620110030000|2021-05-04 06:33:50|6737.7|6734.9|6737.2|6734.4|6737.8|6735|6737.2|6734.4|1
1620110040000|2021-05-04 06:34:00|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|2
1620110050000|2021-05-04 06:34:10|6736.9|6734.1|6736.8|6734|6736.9|6734.1|6736.8|6734|0
1620110060000|2021-05-04 06:34:20|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|1
1620110070000|2021-05-04 06:34:30|6737.3|6734.5|6736.9|6734.1|6737.3|6734.5|6736.9|6734.1|0
1620110080000|2021-05-04 06:34:40|6736.8|6734|6735.4|6732.6|6736.8|6734|6735.4|6732.6|5
1620110100000|2021-05-04 06:35:00|6735.3|6732.5|6735.7|6732.9|6735.7|6732.9|6735.3|6732.5|1
1620110110000|2021-05-04 06:35:10|6735.8|6733|6733.8|6731|6735.8|6733|6733.8|6731|2
1620110120000|2021-05-04 06:35:20|6733.9|6731.1|6734.3|6731.5|6734.3|6731.5|6733.9|6731.1|4
1620110130000|2021-05-04 06:35:30|6734.8|6732|6733.8|6731|6734.8|6732|6733.8|6731|1
1620110140000|2021-05-04 06:35:40|6734.8|6732|6735.8|6733|6736.3|6733.5|6734.8|6732|15
1620110160000|2021-05-04 06:36:00|6736|6733.2|6736.8|6734|6737.2|6734.4|6736|6733.2|11
1620110200000|2021-05-04 06:36:40|||||||||1
1620110210000|2021-05-04 06:36:50|6738.2|6735.4|6738.2|6735.4|6738.2|6735.4|6737.8|6735|3
1620110220000|2021-05-04 06:37:00|6737.8|6735|6736.8|6734|6737.8|6735|6736.8|6734|10
1620110260000|2021-05-04 06:37:40|||||||||4
1620110270000|2021-05-04 06:37:50|6736.9|6734.1|6737.3|6734.5|6737.3|6734.5|6736.9|6734.1|1
1620110310000|2021-05-04 06:38:30|6736.9|6734.1|6735.8|6733|6736.9|6734.1|6735.8|6733|2
1620110320000|2021-05-04 06:38:40|6735.4|6732.6|6735.8|6733|6735.8|6733|6735.3|6732.5|1
1620110330000|2021-05-04 06:38:50|6736.2|6733.4|6736.3|6733.5|6736.3|6733.5|6736.2|6733.4|1
1620110340000|2021-05-04 06:39:00|6736.2|6733.4|6735.8|6733|6736.2|6733.4|6735.8|6733|0
1620110350000|2021-05-04 06:39:10|6735.4|6732.6|6734.8|6732|6735.4|6732.6|6734.8|6732|3
1620110360000|2021-05-04 06:39:20|6735.7|6732.9|6735.3|6732.5|6735.7|6732.9|6735.3|6732.5|6
1620110370000|2021-05-04 06:39:30|6735.7|6732.9|6735.7|6732.9|6735.7|6732.9|6735.7|6732.9|0
1620110380000|2021-05-04 06:39:40|6735.8|6733|6736.3|6733.5|6736.8|6734|6735.8|6733|7
1620110390000|2021-05-04 06:39:50|6736.8|6734|6736.8|6734|6736.8|6734|6736.8|6734|0
1620110400000|2021-05-04 06:40:00|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|6737.2|6734.4|2
1620110410000|2021-05-04 06:40:10|6737.3|6734.5|6736.8|6734|6737.3|6734.5|6736.8|6734|0
1620110440000|2021-05-04 06:40:40|6736.6|6733.8|6737.3|6734.5|6738.3|6735.5|6736.6|6733.8|65
1620110460000|2021-05-04 06:41:00|6737.8|6735|6737.8|6735|6737.8|6735|6737.8|6735|0
1620110490000|2021-05-04 06:41:30|6738.8|6736|6737.8|6735|6738.8|6736|6737.6|6734.8|7
1620110500000|2021-05-04 06:41:40|6737.3|6734.5|6736.8|6734|6737.3|6734.5|6736.8|6734|0
1620110520000|2021-05-04 06:42:00|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|6736.7|6733.9|6
1620110530000|2021-05-04 06:42:10|6736.8|6734|6736.8|6734|6736.8|6734|6736.8|6734|0
1620110540000|2021-05-04 06:42:20|||||||||1
1620110550000|2021-05-04 06:42:30|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|0
1620110570000|2021-05-04 06:42:50|6735.9|6733.1|6736.3|6733.5|6736.3|6733.5|6735.8|6733|1
1620110580000|2021-05-04 06:43:00|6735.8|6733|6735.8|6733|6735.8|6733|6735.8|6733|0
1620110590000|2021-05-04 06:43:10|6736.2|6733.4|6736.3|6733.5|6736.3|6733.5|6736.2|6733.4|2
1620110610000|2021-05-04 06:43:30|6736.8|6734|6736.8|6734|6736.8|6734|6736.8|6734|1
1620110620000|2021-05-04 06:43:40|6736.9|6734.1|6740.7|6737.9|6742.5|6739|6736.9|6734.1|91
1620110630000|2021-05-04 06:43:50|6741.3|6738.5|6742.8|6740|6742.8|6740|6740.8|6738|7
1620110640000|2021-05-04 06:44:00|6741.8|6739|6744.8|6742|6744.8|6742|6741.8|6739|29
1620110650000|2021-05-04 06:44:10|6744.2|6741.4|6744.8|6742|6744.8|6742|6743.8|6741|11
1620110660000|2021-05-04 06:44:20|6744.2|6741.4|6743.8|6741|6744.2|6741.4|6743.8|6741|1
1620110670000|2021-05-04 06:44:30|6743.7|6740.9|6743.7|6740.9|6743.7|6740.9|6741.8|6739|9
1620110680000|2021-05-04 06:44:40|6743.3|6740.5|6743.8|6741|6743.8|6741|6743.3|6740.5|13
1620110690000|2021-05-04 06:44:50|6743.4|6740.6|6742.8|6740|6743.8|6741|6742.8|6740|53
1620110700000|2021-05-04 06:45:00|6742.4|6739.6|6742.7|6739.9|6742.7|6739.9|6742.4|6739.6|0
1620110710000|2021-05-04 06:45:10|6741.9|6739.1|6741.3|6738.5|6741.9|6739.1|6740.8|6738|6
1620110720000|2021-05-04 06:45:20|6741.6|6738.8|6741.8|6739|6741.8|6739|6741.6|6738.8|1
1620110730000|2021-05-04 06:45:30|6741.3|6738.5|6741.8|6739|6741.8|6739|6741.3|6738.5|2
1620110740000|2021-05-04 06:45:40|6742.6|6739.8|6742.3|6739.5|6743.2|6740.4|6741.8|6739|18
1620110750000|2021-05-04 06:45:50|6741.9|6739.1|6741.8|6739|6741.9|6739.1|6741.8|6739|0
1620110760000|2021-05-04 06:46:00|6740.8|6738|6740.8|6738|6740.8|6738|6740.8|6738|97
1620110770000|2021-05-04 06:46:10|6740.2|6737.4|6740.3|6737.5|6740.3|6737.5|6739.8|6737|5
1620110780000|2021-05-04 06:46:20|6740.2|6737.4|6740.7|6737.9|6740.7|6737.9|6740.2|6737.4|1
1620110790000|2021-05-04 06:46:30|6740.8|6738|6740.8|6738|6740.8|6738|6740.8|6738|1
1620110800000|2021-05-04 06:46:40|6740.4|6737.6|6740.2|6737.4|6740.8|6738|6740.2|6737.4|2
1620110810000|2021-05-04 06:46:50|6740.6|6737.8|6737.2|6734.4|6740.8|6738|6736.8|6734|21
1620110820000|2021-05-04 06:47:00|6737.3|6734.5|6736.3|6733.5|6737.8|6735|6736.3|6733.5|7
1620110830000|2021-05-04 06:47:10|6735.4|6732.6|6735.8|6733|6735.8|6733|6735.2|6732.4|105
1620110840000|2021-05-04 06:47:20|6736.2|6733.4|6734.8|6732|6736.2|6733.4|6734.3|6731.5|26
1620110850000|2021-05-04 06:47:30|6734.2|6731.4|6733.2|6730.4|6734.2|6731.4|6733.2|6730.4|7
1620110860000|2021-05-04 06:47:40|6733.8|6731|6733.8|6731|6733.8|6731|6733.8|6731|4
1620110870000|2021-05-04 06:47:50|6734.2|6731.4|6734.8|6732|6734.8|6732|6734.2|6731.4|2
1620110880000|2021-05-04 06:48:00|6734.7|6731.9|6733.8|6731|6734.7|6731.9|6733.8|6731|2
1620110900000|2021-05-04 06:48:20|6733.4|6730.6|6733.7|6730.9|6733.8|6731|6733.3|6730.5|3
1620110910000|2021-05-04 06:48:30|6733.8|6731|6733.3|6730.5|6733.8|6731|6733.3|6730.5|0
1620110920000|2021-05-04 06:48:40|6732.8|6730|6732.8|6730|6732.8|6730|6732.8|6730|0
1620110940000|2021-05-04 06:49:00|6732.6|6729.8|6731.8|6729|6732.6|6729.8|6731.3|6728.5|13
1620110950000|2021-05-04 06:49:10|6732.2|6729.4|6734.4|6731.6|6734.8|6732|6732.2|6729.4|11
1620110960000|2021-05-04 06:49:20|6734.8|6732|6732.2|6729.4|6734.9|6732.1|6732.2|6729.4|50
1620110970000|2021-05-04 06:49:30|6732.4|6729.6|6733.8|6731|6733.8|6731|6732.4|6729.6|5
1620110980000|2021-05-04 06:49:40|||||||||5
1620110990000|2021-05-04 06:49:50|6733.3|6730.5|6733.3|6730.5|6733.3|6730.5|6732.8|6730|7
1620111000000|2021-05-04 06:50:00|||||||||2
1620111010000|2021-05-04 06:50:10|6733.8|6731|6733.4|6730.6|6733.8|6731|6733.4|6730.6|1
1620111020000|2021-05-04 06:50:20|6733.5|6730.7|6734.4|6731.6|6734.4|6731.6|6733.5|6730.7|9
1620111040000|2021-05-04 06:50:40|6734.8|6732|6734.8|6732|6735.3|6732.5|6734.8|6732|2
1620111060000|2021-05-04 06:51:00|6734.4|6731.6|6734.8|6732|6734.8|6732|6734.4|6731.6|0
1620111090000|2021-05-04 06:51:30|6735.6|6732.8|6735.8|6733|6735.8|6733|6735.6|6732.8|1
1620111100000|2021-05-04 06:51:40|6736.2|6733.4|6736.3|6733.5|6736.4|6733.6|6736.2|6733.4|6
1620111110000|2021-05-04 06:51:50|6736.7|6733.9|6737.3|6734.5|6737.3|6734.5|6736.7|6733.9|1
1620111120000|2021-05-04 06:52:00|6737.8|6735|6738.2|6735.4|6738.2|6735.4|6737.8|6735|4
1620111130000|2021-05-04 06:52:10|6737.9|6735.1|6741.8|6739|6742.8|6740|6737.8|6735|8
1620111140000|2021-05-04 06:52:20|6741.4|6738.6|6740.8|6738|6741.4|6738.6|6740.4|6737.6|4
1620111150000|2021-05-04 06:52:30|6740.4|6737.6|6740.3|6737.5|6740.4|6737.6|6739.8|6737|3
1620111160000|2021-05-04 06:52:40|6740.8|6738|6740.4|6737.6|6740.8|6738|6740.4|6737.6|0
1620111170000|2021-05-04 06:52:50|6739.9|6737.1|6739.3|6736.5|6739.9|6737.1|6739.1|6736.3|10
1620111180000|2021-05-04 06:53:00|6739.4|6736.6|6738.9|6736.1|6739.4|6736.6|6738.9|6736.1|6
1620111220000|2021-05-04 06:53:40|6738.8|6736|6739.8|6737|6739.9|6737.1|6738.8|6736|4
1620111230000|2021-05-04 06:53:50|6740.2|6737.4|6741.3|6738.5|6741.4|6738.6|6740.2|6737.4|11
1620111250000|2021-05-04 06:54:10|6740.5|6737.7|6740.3|6737.5|6740.5|6737.7|6740.3|6737.5|0
1620111260000|2021-05-04 06:54:20|6739.8|6737|6739.4|6736.6|6739.8|6737|6739.4|6736.6|0
1620111270000|2021-05-04 06:54:30|6739.8|6737|6739.8|6737|6739.8|6737|6739.8|6737|0
1620111280000|2021-05-04 06:54:40|6739.4|6736.6|6739.4|6736.6|6739.8|6737|6739.4|6736.6|0
1620111290000|2021-05-04 06:54:50|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|2
1620111300000|2021-05-04 06:55:00|6738.8|6736|6737.9|6735.1|6738.8|6736|6737.9|6735.1|8
1620111310000|2021-05-04 06:55:10|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|0
1620111330000|2021-05-04 06:55:30|6737.8|6735|6735.9|6733.1|6737.8|6735|6735.9|6733.1|6
1620111340000|2021-05-04 06:55:40|||||||||1
1620111360000|2021-05-04 06:56:00|||||||||2
1620111380000|2021-05-04 06:56:20|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|1
1620111390000|2021-05-04 06:56:30|6734.8|6732|6734.8|6732|6734.8|6732|6734.8|6732|0
1620111400000|2021-05-04 06:56:40|6734.9|6732.1|6734.8|6732|6734.9|6732.1|6734.8|6732|1
1620111470000|2021-05-04 06:57:50|6734.4|6731.6|6735.8|6733|6735.8|6733|6734.4|6731.6|2
1620111480000|2021-05-04 06:58:00|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|1
1620111490000|2021-05-04 06:58:10|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|0
1620111500000|2021-05-04 06:58:20|6735.8|6733|6735.8|6733|6735.8|6733|6735.8|6733|0
1620111510000|2021-05-04 06:58:30|6736.8|6734|6736.4|6733.6|6736.8|6734|6736.4|6733.6|2
1620111540000|2021-05-04 06:59:00|6736.8|6734|6736.8|6734|6736.8|6734|6736.8|6734|0
1620111550000|2021-05-04 06:59:10|6735.8|6733|6736.4|6733.6|6736.4|6733.6|6735.4|6732.6|5
1620111560000|2021-05-04 06:59:20|6736|6733.2|6735.8|6733|6736|6733.2|6735.8|6733|0
1620111570000|2021-05-04 06:59:30|6736.8|6734|6736.8|6734|6737.8|6735|6736.8|6734|2
1620111580000|2021-05-04 06:59:40|6736.9|6734.1|6737.8|6735|6737.8|6735|6736.9|6734.1|2
1620111590000|2021-05-04 06:59:50|6737.4|6734.6|6741|6738.2|6743.3|6739.5|6737.4|6733.3|93
1620111600000|2021-05-04 07:00:00|6740.8|6738|6734.9|6732.1|6741.2|6738.4|6734.9|6732.1|30
1620111610000|2021-05-04 07:00:10|6734.3|6731.5|6735.8|6733|6736.4|6733.6|6734.3|6731.5|8
1620111620000|2021-05-04 07:00:20|6735.4|6732.6|6737.8|6735|6737.8|6735|6735.4|6732.6|10
1620111630000|2021-05-04 07:00:30|6738.6|6735.8|6738.8|6736|6738.8|6736|6738.6|6735.8|9
1620111640000|2021-05-04 07:00:40|6737.9|6735.1|6739.4|6736.6|6739.4|6736.6|6737.9|6735.1|21
1620111650000|2021-05-04 07:00:50|6739|6736.2|6738.3|6735.5|6739|6736.2|6737.8|6735|4
1620111660000|2021-05-04 07:01:00|6738.4|6735.6|6742.4|6739.6|6742.8|6740|6738.4|6735.6|17
1620111670000|2021-05-04 07:01:10|6741.8|6739|6742.8|6740|6743.3|6740.5|6741.4|6738.6|28
1620111680000|2021-05-04 07:01:20|6743.2|6740.4|6742.4|6739.6|6743.7|6740.9|6742.4|6739.6|20
1620111690000|2021-05-04 07:01:30|6742.8|6740|6743.9|6741.1|6744.3|6741.5|6742.8|6740|18
1620111700000|2021-05-04 07:01:40|6743.4|6740.6|6743.4|6740.6|6743.8|6741|6743|6740.2|2
1620111710000|2021-05-04 07:01:50|6742.8|6740|6741.2|6738.4|6742.8|6740|6740.4|6737.6|14
1620111720000|2021-05-04 07:02:00|6741.4|6738.6|6741.8|6739|6742.3|6739.5|6740.3|6737.5|7
1620111730000|2021-05-04 07:02:10|6741.9|6739.1|6743.4|6740.6|6743.8|6741|6741.9|6739.1|2
1620111740000|2021-05-04 07:02:20|6743.8|6741|6743.4|6740.6|6743.8|6741|6742.8|6740|11
1620111750000|2021-05-04 07:02:30|6743|6740.2|6742.7|6739.9|6743|6740.2|6741.9|6739.1|2
1620111760000|2021-05-04 07:02:40|6742.8|6740|6741.7|6738.9|6742.8|6740|6741.3|6738.5|9
1620111770000|2021-05-04 07:02:50|6741.8|6739|6741.8|6739|6741.8|6739|6741.8|6739|3
1620111780000|2021-05-04 07:03:00|6741.3|6738.5|6741.8|6739|6741.8|6739|6740.8|6738|16
1620111790000|2021-05-04 07:03:10|6741.4|6738.6|6739.9|6737.1|6741.4|6738.6|6739.9|6737.1|5
1620111800000|2021-05-04 07:03:20|6740|6737.2|6741.8|6739|6741.8|6739|6740|6737.2|4
1620111810000|2021-05-04 07:03:30|6742.3|6739.5|6744.3|6741.5|6744.3|6741.5|6742.3|6739.5|14
1620111820000|2021-05-04 07:03:40|6743.8|6741|6746.8|6744|6747.2|6744.4|6743.8|6741|14
1620111830000|2021-05-04 07:03:50|6747.2|6744.4|6746.8|6744|6747.2|6744.4|6746.8|6744|3
1620111840000|2021-05-04 07:04:00|6748.3|6745.5|6747.7|6744.9|6748.3|6745.5|6746.8|6744|44
1620111850000|2021-05-04 07:04:10|6747.8|6745|6746.8|6744|6748.2|6745.4|6746.8|6744|8
1620111860000|2021-05-04 07:04:20|6747.2|6744.4|6748.4|6745.6|6748.7|6745.9|6746.8|6744|8
1620111870000|2021-05-04 07:04:30|6748.3|6745.5|6747.8|6745|6748.8|6746|6747.8|6745|0
1620111880000|2021-05-04 07:04:40|6747.7|6744.9|6746.8|6744|6747.7|6744.9|6746.8|6744|9
1620111890000|2021-05-04 07:04:50|6746.4|6743.6|6745.4|6742.6|6746.4|6743.6|6745.3|6742.5|3
1620111900000|2021-05-04 07:05:00|6745.7|6742.9|6744.4|6741.6|6745.8|6743|6744.3|6741.5|5
1620111910000|2021-05-04 07:05:10|6743.9|6741.1|6741.4|6738.6|6743.9|6741.1|6741.4|6738.6|10
1620111920000|2021-05-04 07:05:20|6740.8|6738|6741.2|6738.4|6742.3|6739.5|6740.8|6738|7
1620111930000|2021-05-04 07:05:30|6741.8|6739|6740.9|6738.1|6741.8|6739|6740.9|6738.1|3
1620111940000|2021-05-04 07:05:40|6740.8|6738|6740.4|6737.6|6740.8|6738|6739.8|6737|6
1620111950000|2021-05-04 07:05:50|6740.8|6738|6741.4|6738.6|6741.4|6738.6|6740.4|6737.6|10
1620111960000|2021-05-04 07:06:00|6741.8|6739|6742.8|6740|6742.8|6740|6741.8|6739|3
1620111970000|2021-05-04 07:06:10|6742.9|6740.1|6742.8|6740|6743.3|6740.5|6742.8|6740|6
1620111980000|2021-05-04 07:06:20|6742.9|6740.1|6742.8|6740|6743.8|6741|6742.8|6740|5
1620111990000|2021-05-04 07:06:30|6742.4|6739.6|6742.4|6739.6|6742.8|6740|6741.8|6739|8
1620112000000|2021-05-04 07:06:40|6742.3|6739.5|6743.2|6740.4|6743.2|6740.4|6742.3|6739.5|2
1620112010000|2021-05-04 07:06:50|6743.3|6740.5|6742.8|6740|6743.3|6740.5|6742.8|6740|3
1620112020000|2021-05-04 07:07:00|6742.4|6739.6|6742.8|6740|6742.8|6740|6741.8|6739|7
1620112030000|2021-05-04 07:07:10|6743.4|6740.6|6743.4|6740.6|6744.8|6742|6743.3|6740.5|16
1620112040000|2021-05-04 07:07:20|6743.8|6741|6743.4|6740.6|6743.8|6741|6743.4|6740.6|2
1620112050000|2021-05-04 07:07:30|6743.3|6740.5|6742.3|6739.5|6743.3|6740.5|6741.4|6738.6|7
1620112060000|2021-05-04 07:07:40|6742.4|6739.6|6742.2|6739.4|6742.4|6739.6|6741.9|6739.1|3
1620112070000|2021-05-04 07:07:50|6742.3|6739.5|6742.3|6739.5|6742.8|6740|6742.3|6739.5|2
1620112080000|2021-05-04 07:08:00|6742.4|6739.6|6743.4|6740.6|6743.4|6740.6|6742.4|6739.6|7
1620112090000|2021-05-04 07:08:10|6743.8|6741|6743.9|6741.1|6744.3|6741.5|6743.8|6741|5
1620112100000|2021-05-04 07:08:20|6743.8|6741|6743.8|6741|6744.8|6742|6743.8|6741|43
1620112110000|2021-05-04 07:08:30|6743.9|6741.1|6743.4|6740.6|6743.9|6741.1|6742.8|6740|15
1620112120000|2021-05-04 07:08:40|6743.8|6741|6743.9|6741.1|6744.4|6741.6|6743.8|6741|4
1620112130000|2021-05-04 07:08:50|6743.5|6740.7|6743.4|6740.6|6743.8|6741|6743.4|6740.6|11
1620112140000|2021-05-04 07:09:00|6743.8|6741|6745.8|6743|6745.8|6743|6743.4|6740.6|13
1620112150000|2021-05-04 07:09:10|6744.9|6742.1|6744.8|6742|6745.3|6742.5|6744.8|6742|11
1620112160000|2021-05-04 07:09:20|6744|6741.2|6745.4|6742.6|6745.4|6742.6|6743.9|6741.1|13
1620112170000|2021-05-04 07:09:30|6745.3|6742.5|6745.8|6743|6745.8|6743|6744.9|6742.1|9
1620112180000|2021-05-04 07:09:40|6745.9|6743.1|6749.2|6746.4|6749.2|6746.4|6745.9|6743.1|29
1620112190000|2021-05-04 07:09:50|6749.3|6746.5|6749.4|6746.6|6750.3|6747.5|6749.3|6746.5|35
1620112200000|2021-05-04 07:10:00|6749.3|6746.5|6751.3|6748.5|6751.3|6748.5|6748.9|6746.1|6
1620112210000|2021-05-04 07:10:10|6750.9|6748.1|6749.4|6746.6|6750.9|6748.1|6749.4|6746.6|48
1620112220000|2021-05-04 07:10:20|6749.3|6746.5|6749.3|6746.5|6749.4|6746.6|6748.9|6746.1|12
1620112230000|2021-05-04 07:10:30|6748.9|6746.1|6748.8|6746|6749.3|6746.5|6748.8|6746|3
1620112240000|2021-05-04 07:10:40|6747.8|6745|6745.9|6743.1|6747.8|6745|6745.9|6743.1|16
1620112250000|2021-05-04 07:10:50|6746.4|6743.6|6747.4|6744.6|6747.8|6745|6746.4|6743.6|14
1620112260000|2021-05-04 07:11:00|6746.9|6744.1|6748.3|6745.5|6748.3|6745.5|6746.9|6744.1|13
1620112270000|2021-05-04 07:11:10|6748.2|6745.4|6747.8|6745|6748.2|6745.4|6745.9|6743.1|24
1620112280000|2021-05-04 07:11:20|6747.4|6744.6|6748.7|6745.9|6748.7|6745.9|6747.3|6744.5|11
1620112290000|2021-05-04 07:11:30|6748.3|6745.5|6748.3|6745.5|6748.3|6745.5|6747.8|6745|2
1620112300000|2021-05-04 07:11:40|6748.2|6745.4|6747.8|6745|6748.8|6746|6747.8|6745|6
1620112310000|2021-05-04 07:11:50|6747.4|6744.6|6748.8|6746|6748.8|6746|6747.4|6744.6|7
1620112320000|2021-05-04 07:12:00|6748.4|6745.6|6748.4|6745.6|6748.4|6745.6|6747.8|6745|3
1620112330000|2021-05-04 07:12:10|6748.2|6745.4|6748.7|6745.9|6748.7|6745.9|6747.8|6745|1
1620112340000|2021-05-04 07:12:20|6748.2|6745.4|6746.9|6744.1|6750.2|6747.4|6745.9|6743.1|89
1620112350000|2021-05-04 07:12:30|6746.8|6744|6745.8|6743|6746.8|6744|6745.4|6742.6|15
1620112360000|2021-05-04 07:12:40|6745.9|6743.1|6746.8|6744|6746.8|6744|6745.9|6743.1|6
1620112370000|2021-05-04 07:12:50|6746.9|6744.1|6748.2|6745.4|6748.2|6745.4|6746.9|6744.1|12
1620112380000|2021-05-04 07:13:00|6747.8|6745|6746.8|6744|6748.3|6745.5|6746.8|6744|28
1620112390000|2021-05-04 07:13:10|6745.9|6743.1|6746.8|6744|6746.8|6744|6745.4|6742.6|8
1620112400000|2021-05-04 07:13:20|6746.4|6743.6|6747.4|6744.6|6747.8|6745|6746.4|6743.6|3
1620112410000|2021-05-04 07:13:30|6747.8|6745|6747.8|6745|6747.8|6745|6747.4|6744.6|3
1620112420000|2021-05-04 07:13:40|6747.9|6745.1|6748.3|6745.5|6748.3|6745.5|6747.9|6745.1|4
1620112430000|2021-05-04 07:13:50|6748.4|6745.6|6749.3|6746.5|6749.8|6747|6748.4|6745.6|4
1620112440000|2021-05-04 07:14:00|6749.8|6747|6749.4|6746.6|6749.8|6747|6749.4|6746.6|3
1620112460000|2021-05-04 07:14:20|6749.8|6747|6750.4|6747.6|6750.8|6748|6749.4|6746.6|4
1620112470000|2021-05-04 07:14:30|6749.9|6747.1|6749.8|6747|6749.9|6747.1|6749.8|6747|1
1620112480000|2021-05-04 07:14:40|6749.4|6746.6|6750.4|6747.6|6751.3|6748.5|6749.4|6746.6|29
1620112490000|2021-05-04 07:14:50|6749.9|6747.1|6748.8|6746|6749.9|6747.1|6748.4|6745.6|5
1620112500000|2021-05-04 07:15:00|6748.7|6745.9|6747.9|6745.1|6748.7|6745.9|6747.9|6745.1|8
1620112520000|2021-05-04 07:15:20|6746.9|6744.1|6747.4|6744.6|6747.8|6745|6745.9|6743.1|28
1620112530000|2021-05-04 07:15:30|6747.3|6744.5|6746.7|6743.9|6747.3|6744.5|6745.8|6743|20
1620112540000|2021-05-04 07:15:40|6746.8|6744|6746.8|6744|6746.8|6744|6746.8|6744|4
1620112550000|2021-05-04 07:15:50|6746.9|6744.1|6746.8|6744|6748.3|6745.5|6746.8|6744|3
1620112560000|2021-05-04 07:16:00|6745.9|6743.1|6746.8|6744|6746.8|6744|6745.9|6743.1|6
1620112570000|2021-05-04 07:16:10|6746.3|6743.5|6746.4|6743.6|6746.4|6743.6|6746.3|6743.5|3
1620112580000|2021-05-04 07:16:20|6746.8|6744|6748.3|6745.5|6748.3|6745.5|6746.8|6744|2
1620112590000|2021-05-04 07:16:30|6748.4|6745.6|6749.8|6747|6749.8|6747|6748.4|6745.6|4
1620112600000|2021-05-04 07:16:40|6749.4|6746.6|6749.8|6747|6749.8|6747|6749.3|6746.5|5
1620112610000|2021-05-04 07:16:50|6749.9|6747.1|6749.9|6747.1|6751.5|6748.7|6749.9|6747.1|322
1620112620000|2021-05-04 07:17:00|6749.8|6747|6750.4|6747.6|6750.8|6748|6749.8|6747|11
1620112630000|2021-05-04 07:17:10|6750.8|6748|6751.3|6748.5|6751.8|6749|6750.8|6748|24
1620112640000|2021-05-04 07:17:20|6750.8|6748|6750|6747.2|6750.8|6748|6750|6747.2|7
1620112650000|2021-05-04 07:17:30|6749.8|6747|6748.4|6745.6|6749.8|6747|6748|6745.2|12
1620112660000|2021-05-04 07:17:40|6747.9|6745.1|6748.3|6745.5|6748.8|6746|6747.9|6745.1|3
1620112670000|2021-05-04 07:17:50|6748.8|6746|6748.8|6746|6748.8|6746|6748.8|6746|0
1620112680000|2021-05-04 07:18:00|6748.9|6746.1|6749.4|6746.6|6749.8|6747|6748.8|6746|12
1620112690000|2021-05-04 07:18:10|6749|6746.2|6751.8|6749|6751.8|6749|6748.9|6746.1|7
1620112700000|2021-05-04 07:18:20|6751|6748.2|6751.8|6749|6751.8|6749|6750.9|6748.1|3
1620112710000|2021-05-04 07:18:30|6751.4|6748.6|6751.4|6748.6|6751.4|6748.6|6751.4|6748.6|1
1620112720000|2021-05-04 07:18:40|6751|6748.2|6751.7|6748.9|6751.7|6748.9|6750.9|6748.1|2
1620112730000|2021-05-04 07:18:50|6751.8|6749|6753.8|6751|6754.7|6751.9|6751.8|6749|40
1620112740000|2021-05-04 07:19:00|6754.2|6751.4|6752.9|6750.1|6754.3|6751.5|6752.9|6750.1|4
1620112750000|2021-05-04 07:19:10|6752.8|6750|6752.9|6750.1|6752.9|6750.1|6752.8|6750|1
1620112760000|2021-05-04 07:19:20|6753.7|6750.9|6753.8|6751|6753.8|6751|6753.7|6750.9|2
1620112770000|2021-05-04 07:19:30|6753.9|6751.1|6755.8|6753|6755.8|6753|6753.9|6751.1|33
1620112780000|2021-05-04 07:19:40|6754.8|6752|6754.3|6751.5|6755.3|6752.5|6753.8|6751|8
1620112790000|2021-05-04 07:19:50|6753.9|6751.1|6754.8|6752|6754.8|6752|6753.9|6751.1|1
1620112800000|2021-05-04 07:20:00|6754.3|6751.5|6755.7|6752.9|6755.7|6752.9|6754.3|6751.5|14
1620112810000|2021-05-04 07:20:10|6755.9|6753.1|6757.4|6754.6|6757.8|6755|6755.9|6753.1|13
1620112820000|2021-05-04 07:20:20|6757.8|6755|6756.9|6754.1|6757.8|6755|6756.9|6754.1|3
1620112830000|2021-05-04 07:20:30|6757.2|6754.4|6757.3|6754.5|6757.7|6754.9|6756.4|6753.6|82
1620112840000|2021-05-04 07:20:40|6756.8|6754|6756.4|6753.6|6756.8|6754|6756.4|6753.6|5
1620112850000|2021-05-04 07:20:50|6755.9|6753.1|6755.9|6753.1|6756.3|6753.5|6755.9|6753.1|0
1620112860000|2021-05-04 07:21:00|6755.8|6753|6755.8|6753|6755.8|6753|6755.8|6753|8
1620112870000|2021-05-04 07:21:10|6754.9|6752.1|6756.8|6754|6756.8|6754|6754.9|6752.1|15
1620112880000|2021-05-04 07:21:20|6755.9|6753.1|6755.8|6753|6756.4|6753.6|6755.4|6752.6|8
1620112890000|2021-05-04 07:21:30|6755.3|6752.5|6755.7|6752.9|6755.7|6752.9|6755.3|6752.5|23
1620112900000|2021-05-04 07:21:40|6755.8|6753|6755.8|6753|6755.8|6753|6754.9|6752.1|15
1620112910000|2021-05-04 07:21:50|6755.3|6752.5|6754.9|6752.1|6755.3|6752.5|6754.9|6752.1|4
1620112920000|2021-05-04 07:22:00|6754.3|6751.5|6754.3|6751.5|6754.8|6752|6753.9|6751.1|24
1620112930000|2021-05-04 07:22:10|6754.9|6752.1|6754.3|6751.5|6754.9|6752.1|6754.3|6751.5|8
1620112940000|2021-05-04 07:22:20|6753.9|6751.1|6752.8|6750|6753.9|6751.1|6752.8|6750|21
1620112950000|2021-05-04 07:22:30|6752.9|6750.1|6757.3|6754.5|6757.7|6754.9|6752.8|6750|34
1620112960000|2021-05-04 07:22:40|6757.4|6754.6|6756.4|6753.6|6757.4|6754.6|6755.9|6753.1|8
1620112970000|2021-05-04 07:22:50|6755.9|6753.1|6754.9|6752.1|6755.9|6753.1|6754.9|6752.1|7
1620112980000|2021-05-04 07:23:00|6754.8|6752|6754|6751.2|6754.8|6752|6754|6751.2|2
1620112990000|2021-05-04 07:23:10|6753.9|6751.1|6754.4|6751.6|6754.8|6752|6753.9|6751.1|1
1620113000000|2021-05-04 07:23:20|6753.4|6750.6|6753.8|6751|6753.8|6751|6753.4|6750.6|4
1620113010000|2021-05-04 07:23:30|6753.4|6750.6|6752.8|6750|6753.4|6750.6|6752|6748.5|4
1620113020000|2021-05-04 07:23:40|6752.9|6750.1|6754.4|6751.6|6754.4|6751.6|6752.9|6750.1|12
1620113030000|2021-05-04 07:23:50|6754|6751.2|6753.8|6751|6754|6751.2|6753.8|6751|0
1620113040000|2021-05-04 07:24:00|6753.9|6751.1|6754.4|6751.6|6754.8|6752|6753.9|6751.1|8
1620113050000|2021-05-04 07:24:10|6754.8|6752|6754.4|6751.6|6754.8|6752|6754.4|6751.6|5
1620113060000|2021-05-04 07:24:20|6753.9|6751.1|6754.5|6751.7|6754.9|6752.1|6753.9|6751.1|0
1620113070000|2021-05-04 07:24:30|6754.4|6751.6|6753.8|6751|6754.4|6751.6|6753.8|6751|2
1620113080000|2021-05-04 07:24:40|6754|6751.2|6754.4|6751.6|6754.4|6751.6|6753.9|6751.1|1
1620113090000|2021-05-04 07:24:50|6753.9|6751.1|6753.3|6750.5|6753.9|6751.1|6752.9|6750.1|19
1620113100000|2021-05-04 07:25:00|6753.4|6750.6|6754.3|6751.5|6754.3|6751.5|6753.4|6750.6|3
1620113110000|2021-05-04 07:25:10|6754.8|6752|6754.3|6751.5|6754.8|6752|6753.9|6751.1|3
1620113120000|2021-05-04 07:25:20|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|0
1620113130000|2021-05-04 07:25:30|6753.4|6750.6|6752.9|6750.1|6753.4|6750.6|6752.9|6750.1|3
1620113140000|2021-05-04 07:25:40|6753|6750.2|6752.9|6750.1|6753.4|6750.6|6752.9|6750.1|3
1620113150000|2021-05-04 07:25:50|6752.5|6749.7|6751.3|6748.5|6752.5|6749.7|6750.9|6748.1|18
1620113160000|2021-05-04 07:26:00|6751.4|6748.6|6749.9|6747.1|6751.4|6748.6|6749.4|6746.6|5
1620113170000|2021-05-04 07:26:10|6749.4|6746.6|6748.9|6746.1|6749.9|6747.1|6748.9|6746.1|3
1620113180000|2021-05-04 07:26:20|6749.4|6746.6|6750.3|6747.5|6750.3|6747.5|6749|6746.2|4
1620113190000|2021-05-04 07:26:30|6750.4|6747.6|6748.9|6746.1|6750.4|6747.6|6748.4|6745.6|4
1620113200000|2021-05-04 07:26:40|6749.3|6746.5|6749.9|6747.1|6750.4|6747.6|6749.3|6746.5|5
1620113210000|2021-05-04 07:26:50|6750.3|6747.5|6749.4|6746.6|6750.4|6747.6|6749.4|6746.6|3
1620113220000|2021-05-04 07:27:00|6749|6746.2|6744.9|6742.1|6749|6746.2|6744.9|6742.1|25
1620113230000|2021-05-04 07:27:10|6745|6742.2|6746.4|6743.6|6746.8|6744|6744.8|6742|44
1620113240000|2021-05-04 07:27:20|6746|6743.2|6746.5|6743.7|6747.8|6745|6745.9|6743.1|26
1620113250000|2021-05-04 07:27:30|6746.4|6743.6|6746.4|6743.6|6746.8|6744|6746.4|6743.6|7
1620113260000|2021-05-04 07:27:40|6746|6743.2|6745.4|6742.6|6746|6743.2|6745.4|6742.6|9
1620113270000|2021-05-04 07:27:50|6745|6742.2|6745.4|6742.6|6745.4|6742.6|6744.9|6742.1|2
1620113280000|2021-05-04 07:28:00|6744.9|6742.1|6744.9|6742.1|6745.4|6742.6|6744.9|6742.1|4
1620113290000|2021-05-04 07:28:10|6745.7|6742.9|6747.4|6744.6|6747.4|6744.6|6745.7|6742.9|18
1620113300000|2021-05-04 07:28:20|6747.8|6745|6749.3|6746.5|6749.4|6746.6|6746.9|6744.1|27
1620113310000|2021-05-04 07:28:30|6749.4|6746.6|6747.4|6744.6|6749.4|6746.6|6747.4|6744.6|6
1620113320000|2021-05-04 07:28:40|6747.8|6745|6747.4|6744.6|6747.8|6745|6747.4|6744.6|8
1620113340000|2021-05-04 07:29:00|6747.3|6744.5|6748.4|6745.6|6748.8|6746|6747.3|6744.5|7
1620113360000|2021-05-04 07:29:20|6748.8|6746|6748.9|6746.1|6748.9|6746.1|6748.4|6745.6|3
1620113370000|2021-05-04 07:29:30|6748.8|6746|6748.4|6745.6|6748.8|6746|6747.9|6745.1|5
1620113380000|2021-05-04 07:29:40|6747.8|6745|6747.4|6744.6|6747.8|6745|6746.9|6744.1|28
1620113390000|2021-05-04 07:29:50|6746.9|6744.1|6744.9|6742.1|6747.9|6745.1|6744.9|6742.1|256
1620113400000|2021-05-04 07:30:00|6745.7|6742.9|6745.9|6743.1|6746.8|6744|6745.7|6742.9|16
1620113410000|2021-05-04 07:30:10|6745.4|6742.6|6747.4|6744.6|6747.4|6744.6|6744.9|6742.1|49
1620113420000|2021-05-04 07:30:20|6747.8|6745|6746|6743.2|6747.8|6745|6746|6743.2|261
1620113430000|2021-05-04 07:30:30|6745.6|6742.8|6745.4|6742.6|6745.6|6742.8|6745|6742.2|39
1620113440000|2021-05-04 07:30:40|6746|6743.2|6746|6743.2|6746|6743.2|6745.4|6742.6|1
1620113450000|2021-05-04 07:30:50|6746.9|6744.1|6747.4|6744.6|6748|6745.2|6746.9|6744.1|9
1620113460000|2021-05-04 07:31:00|6747|6744.2|6747.5|6744.7|6747.9|6745.1|6746|6743.2|3
1620113470000|2021-05-04 07:31:10|6747.6|6744.8|6750|6747.2|6750.4|6747.6|6747.5|6744.7|17
1620113480000|2021-05-04 07:31:20|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|9
1620113490000|2021-05-04 07:31:30|6749|6746.2|6748.9|6746.1|6749|6746.2|6748.5|6745.7|11
1620113510000|2021-05-04 07:31:50|6749.9|6747.1|6749.4|6746.6|6749.9|6747.1|6749.4|6746.6|3
1620113520000|2021-05-04 07:32:00|6749|6746.2|6748.9|6746.1|6749|6746.2|6748.9|6746.1|0
1620113530000|2021-05-04 07:32:10|6748.3|6745.5|6746.9|6744.1|6748.3|6745.5|6746.9|6744.1|22
1620113540000|2021-05-04 07:32:20|6746.4|6743.6|6747.9|6745.1|6747.9|6745.1|6746.4|6743.6|1
1620113550000|2021-05-04 07:32:30|6747.5|6744.7|6747.9|6745.1|6747.9|6745.1|6747.4|6744.6|1
1620113560000|2021-05-04 07:32:40|6748|6745.2|6747.4|6744.6|6748.4|6745.6|6747.4|6744.6|2
1620113570000|2021-05-04 07:32:50|6746.9|6744.1|6746.9|6744.1|6747.4|6744.6|6746.9|6744.1|5
1620113580000|2021-05-04 07:33:00|6747.3|6744.5|6747.9|6745.1|6747.9|6745.1|6746.9|6744.1|3
1620113590000|2021-05-04 07:33:10|6747.7|6744.9|6748.2|6745.4|6748.8|6746|6745.9|6743.1|65
1620113610000|2021-05-04 07:33:30|6748.4|6745.6|6748.8|6746|6748.8|6746|6748.4|6745.6|0
1620113620000|2021-05-04 07:33:40|6748.9|6746.1|6750.4|6747.6|6750.8|6748|6748.9|6746.1|32
1620113630000|2021-05-04 07:33:50|6750.9|6748.1|6750.4|6747.6|6750.9|6748.1|6750.4|6747.6|14
1620113650000|2021-05-04 07:34:10|6749.8|6747|6749.8|6747|6749.8|6747|6749.8|6747|0
1620113660000|2021-05-04 07:34:20|6750.6|6747.8|6751|6748.2|6751.8|6749|6750.6|6747.8|22
1620113670000|2021-05-04 07:34:30|6750.8|6748|6749.4|6746.6|6750.8|6748|6749.4|6746.6|6
1620113680000|2021-05-04 07:34:40|6749.8|6747|6749.4|6746.6|6749.8|6747|6749.4|6746.6|2
1620113690000|2021-05-04 07:34:50|6749|6746.2|6749.8|6747|6749.8|6747|6748.9|6746.1|8
1620113700000|2021-05-04 07:35:00|6749.4|6746.6|6749.8|6747|6749.8|6747|6749.4|6746.6|1
1620113710000|2021-05-04 07:35:10|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|1
1620113720000|2021-05-04 07:35:20|6749.8|6747|6749.4|6746.6|6749.8|6747|6749.3|6746.5|1
1620113730000|2021-05-04 07:35:30|6749.8|6747|6749.8|6747|6749.9|6747.1|6749.4|6746.6|6
1620113740000|2021-05-04 07:35:40|||||||||1
1620113750000|2021-05-04 07:35:50|6749.4|6746.6|6748.9|6746.1|6749.8|6747|6748.9|6746.1|31
1620113760000|2021-05-04 07:36:00|6748.8|6746|6747.4|6744.6|6749.2|6746.4|6747.4|6744.6|25
1620113770000|2021-05-04 07:36:10|6747|6744.2|6748.8|6746|6748.8|6746|6746.9|6744.1|12
1620113780000|2021-05-04 07:36:20|6748.7|6745.9|6748.4|6745.6|6748.7|6745.9|6747.9|6745.1|3
1620113800000|2021-05-04 07:36:40|6747.9|6745.1|6748.8|6746|6748.8|6746|6747.8|6745|1
1620113810000|2021-05-04 07:36:50|6748.9|6746.1|6747.7|6744.9|6749.7|6746.9|6747|6744.2|32
1620113820000|2021-05-04 07:37:00|6747.8|6745|6747.8|6745|6747.8|6745|6747.4|6744.6|4
1620113830000|2021-05-04 07:37:10|6747.4|6744.6|6748.3|6745.5|6748.7|6745.9|6747.4|6744.6|5
1620113850000|2021-05-04 07:37:30|6749.8|6747|6749.8|6747|6750.3|6747.5|6749.4|6746.6|85
1620113860000|2021-05-04 07:37:40|6750.6|6747.8|6750.2|6747.4|6750.8|6748|6749.8|6747|11
1620113870000|2021-05-04 07:37:50|6749.9|6747.1|6749.2|6746.4|6749.9|6747.1|6748.7|6745.9|32
1620113880000|2021-05-04 07:38:00|6749.3|6746.5|6749.8|6747|6750.6|6747.8|6748.8|6746|30
1620113890000|2021-05-04 07:38:10|6751.6|6748.8|6750.8|6748|6751.8|6749|6750.8|6748|14
1620113900000|2021-05-04 07:38:20|6750.4|6747.6|6747.9|6745.1|6750.8|6748|6747.8|6745|13
1620113910000|2021-05-04 07:38:30|6747.6|6744.8|6747.8|6745|6747.8|6745|6746.8|6744|24
1620113920000|2021-05-04 07:38:40|6747.4|6744.6|6747.8|6745|6747.8|6745|6747.4|6744.6|3
1620113930000|2021-05-04 07:38:50|6747.4|6744.6|6746.8|6744|6747.8|6745|6746.8|6744|4
1620113940000|2021-05-04 07:39:00|6747.6|6744.8|6747.8|6745|6749.8|6747|6746.9|6744.1|26
1620113950000|2021-05-04 07:39:10|6747.4|6744.6|6746.8|6744|6747.4|6744.6|6746.8|6744|1
1620113960000|2021-05-04 07:39:20|6747.3|6744.5|6749.7|6746.9|6749.7|6746.9|6747.3|6744.5|40
1620113970000|2021-05-04 07:39:30|6749.8|6747|6750.7|6747.9|6750.7|6747.9|6749.3|6746.5|2
1620113980000|2021-05-04 07:39:40|6750.8|6748|6750.8|6748|6751.3|6748.5|6750.8|6748|1
1620113990000|2021-05-04 07:39:50|6751.2|6748.4|6753.4|6750.6|6753.8|6751|6751.2|6748.4|12
1620114000000|2021-05-04 07:40:00|6753.3|6750.5|6751.8|6749|6753.3|6750.5|6751.8|6749|2
1620114010000|2021-05-04 07:40:10|6751.3|6748.5|6750.8|6748|6751.3|6748.5|6750.8|6748|1
1620114020000|2021-05-04 07:40:20|6750.7|6747.9|6751.3|6748.5|6751.8|6749|6749.8|6747|45
1620114030000|2021-05-04 07:40:30|6751.4|6748.6|6751.8|6749|6751.8|6749|6751.4|6748.6|162
1620114040000|2021-05-04 07:40:40|6750.9|6748.1|6751.4|6748.6|6751.4|6748.6|6750.9|6748.1|3
1620114050000|2021-05-04 07:40:50|6750.9|6748.1|6751.3|6748.5|6751.4|6748.6|6750.9|6748.1|4
1620114060000|2021-05-04 07:41:00|6751.4|6748.6|6749.8|6747|6751.4|6748.6|6749.8|6747|11
1620114070000|2021-05-04 07:41:10|6748.7|6745.9|6749.3|6746.5|6749.4|6746.6|6748.7|6745.9|8
1620114080000|2021-05-04 07:41:20|6749.8|6747|6750.8|6748|6751.2|6748.4|6749.4|6746.6|1
1620114090000|2021-05-04 07:41:30|6750.4|6747.6|6750.4|6747.6|6750.8|6748|6750.4|6747.6|22
1620114100000|2021-05-04 07:41:40|6750.8|6748|6751.4|6748.6|6751.8|6749|6750.8|6748|14
1620114120000|2021-05-04 07:42:00|6751.8|6749|6749.8|6747|6751.8|6749|6749.4|6746.6|2
1620114130000|2021-05-04 07:42:10|6749.4|6746.6|6749.7|6746.9|6750.2|6747.4|6749.3|6746.5|4
1620114140000|2021-05-04 07:42:20|6749.8|6747|6750.4|6747.6|6750.8|6748|6749.4|6746.6|24
1620114150000|2021-05-04 07:42:30|6750|6747.2|6750.3|6747.5|6750.3|6747.5|6749.4|6746.6|1
1620114160000|2021-05-04 07:42:40|6750.8|6748|6750.4|6747.6|6750.8|6748|6750.4|6747.6|0
1620114170000|2021-05-04 07:42:50|6750.8|6748|6752.8|6750|6753.8|6751|6750.8|6748|81
1620114180000|2021-05-04 07:43:00|6752.4|6749.6|6754.8|6752|6754.8|6752|6752.4|6749.6|39
1620114190000|2021-05-04 07:43:10|6754.4|6751.6|6756.3|6753.5|6756.8|6754|6754.4|6751.6|14
1620114200000|2021-05-04 07:43:20|6757.3|6754.5|6757.9|6755.1|6758.8|6756|6757.3|6754.5|37
1620114210000|2021-05-04 07:43:30|6757.8|6755|6759.8|6757|6760.3|6757.5|6757.3|6754.5|21
1620114220000|2021-05-04 07:43:40|6759.9|6757.1|6761.8|6759|6761.8|6759|6759.9|6757.1|53
1620114230000|2021-05-04 07:43:50|6761.4|6758.6|6761.2|6758.4|6761.4|6758.6|6760.8|6758|2
1620114240000|2021-05-04 07:44:00|6760.8|6758|6760.7|6757.9|6760.8|6758|6759.8|6757|43
1620114250000|2021-05-04 07:44:10|6761.2|6758.4|6760.8|6758|6761.2|6758.4|6760.8|6758|5
1620114260000|2021-05-04 07:44:20|6761.7|6758.9|6761.3|6758.5|6761.7|6758.9|6760.8|6758|3
1620114270000|2021-05-04 07:44:30|6761.2|6758.4|6761.6|6758.8|6762.2|6759.4|6760.8|6758|43
1620114280000|2021-05-04 07:44:40|6761.8|6759|6762.8|6760|6763.6|6760.8|6761.8|6759|23
1620114290000|2021-05-04 07:44:50|6763.7|6760.9|6763.2|6760.4|6763.7|6760.9|6762.8|6760|15
1620114300000|2021-05-04 07:45:00|6763.3|6760.5|6762.3|6759.5|6763.7|6760.9|6761.8|6759|38
1620114310000|2021-05-04 07:45:10|6761.8|6759|6762.7|6759.9|6762.8|6760|6761.7|6758.9|43
1620114320000|2021-05-04 07:45:20|6762.8|6760|6762.3|6759.5|6763.3|6760.5|6762.3|6759.5|37
1620114330000|2021-05-04 07:45:30|6761.8|6759|6762.2|6759.4|6762.7|6759.9|6761.8|6759|8
1620114340000|2021-05-04 07:45:40|6762.3|6759.5|6762.4|6759.6|6764.7|6761.9|6762.3|6759.5|24
1620114350000|2021-05-04 07:45:50|6761.8|6759|6762.3|6759.5|6762.3|6759.5|6761.3|6758.5|7
1620114360000|2021-05-04 07:46:00|6762.4|6759.6|6760.8|6758|6762.8|6760|6760.3|6757.5|18
1620114370000|2021-05-04 07:46:10|6759.8|6757|6758.9|6756.1|6760.7|6757.9|6758.8|6756|80
1620114380000|2021-05-04 07:46:20|6758.8|6756|6759.7|6756.9|6759.7|6756.9|6758|6755.2|84
1620114390000|2021-05-04 07:46:30|6759.8|6757|6759.2|6756.4|6760.7|6757.9|6758.9|6756.1|12
1620114400000|2021-05-04 07:46:40|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|2
1620114410000|2021-05-04 07:46:50|6758.8|6756|6758.3|6755.5|6758.8|6756|6757.9|6755.1|27
1620114420000|2021-05-04 07:47:00|6757.8|6755|6758.3|6755.5|6758.3|6755.5|6757.8|6755|3
1620114430000|2021-05-04 07:47:10|6757.8|6755|6757.8|6755|6758.3|6755.5|6757.8|6755|26
1620114440000|2021-05-04 07:47:20|6758|6755.2|6759.9|6757.1|6761.3|6758.5|6758|6755.2|114
1620114450000|2021-05-04 07:47:30|6759.8|6757|6759.8|6757|6759.8|6757|6759.2|6756.4|12
1620114460000|2021-05-04 07:47:40|6759.9|6757.1|6759.8|6757|6759.9|6757.1|6759.8|6757|18
1620114470000|2021-05-04 07:47:50|6761.6|6758.8|6759.4|6756.6|6761.6|6758.8|6759.4|6756.6|84
1620114480000|2021-05-04 07:48:00|6758.9|6756.1|6759.8|6757|6759.8|6757|6758.9|6756.1|8
1620114490000|2021-05-04 07:48:10|6760.6|6757.8|6760.8|6758|6760.8|6758|6760.6|6757.8|8
1620114500000|2021-05-04 07:48:20|6761.3|6758.5|6762.2|6759.4|6762.8|6760|6761.3|6758.5|8
1620114510000|2021-05-04 07:48:30|6761.8|6759|6761.8|6759|6762.2|6759.4|6761.4|6758.6|5
1620114520000|2021-05-04 07:48:40|6761.7|6758.9|6760.8|6758|6761.7|6758.9|6760.8|6758|6
1620114530000|2021-05-04 07:48:50|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|5
1620114540000|2021-05-04 07:49:00|6759.9|6757.1|6759.3|6756.5|6760.3|6757.5|6759.3|6756.5|6
1620114550000|2021-05-04 07:49:10|6759.7|6756.9|6761.3|6758.5|6761.3|6758.5|6758.8|6756|225
1620114560000|2021-05-04 07:49:20|6760.8|6758|6761.7|6758.9|6761.7|6758.9|6760.8|6758|5
1620114570000|2021-05-04 07:49:30|6761.8|6759|6759.8|6757|6761.8|6759|6759.8|6757|56
1620114580000|2021-05-04 07:49:40|6760.3|6757.5|6760.8|6758|6761.2|6758.4|6760.3|6757.5|2
1620114590000|2021-05-04 07:49:50|6760.4|6757.6|6760.8|6758|6760.8|6758|6760.4|6757.6|0
1620114600000|2021-05-04 07:50:00|6760.4|6757.6|6760.3|6757.5|6760.4|6757.6|6759.8|6757|6
1620114610000|2021-05-04 07:50:10|6759.9|6757.1|6760.4|6757.6|6760.8|6758|6759.8|6757|2
1620114620000|2021-05-04 07:50:20|6760.8|6758|6760.2|6757.4|6760.8|6758|6759.8|6757|11
1620114630000|2021-05-04 07:50:30|6760.8|6758|6760.3|6757.5|6760.9|6758.1|6760.3|6757.5|7
1620114640000|2021-05-04 07:50:40|6761.4|6757.4|6761.4|6758.6|6762.9|6760.1|6760.8|6757.4|175
1620114650000|2021-05-04 07:50:50|6761.8|6759|6763.3|6760.5|6763.3|6760.5|6761.4|6758.6|57
1620114660000|2021-05-04 07:51:00|6763.8|6761|6762.8|6760|6763.8|6761|6762.8|6760|4
1620114670000|2021-05-04 07:51:10|6761.9|6759.1|6763.4|6760.6|6763.4|6760.6|6761.9|6759.1|17
1620114680000|2021-05-04 07:51:20|6763.8|6761|6765.3|6762.5|6765.8|6763|6763.4|6760.6|26
1620114690000|2021-05-04 07:51:30|6764.9|6762.1|6765.9|6763.1|6766.8|6764|6764.9|6762.1|57
1620114700000|2021-05-04 07:51:40|6765.8|6763|6766.4|6763.6|6766.4|6763.6|6763.9|6761.1|53
1620114710000|2021-05-04 07:51:50|6766.9|6764.1|6767.8|6765|6767.9|6765.1|6766.9|6764.1|65
1620114720000|2021-05-04 07:52:00|6767.9|6765.1|6767.3|6764.5|6768.7|6765.9|6766.9|6764.1|47
1620114730000|2021-05-04 07:52:10|6766.9|6764.1|6766.9|6764.1|6766.9|6764.1|6766.9|6764.1|2
1620114740000|2021-05-04 07:52:20|6767.8|6765|6767.8|6765|6767.8|6765|6767.8|6765|24
1620114750000|2021-05-04 07:52:30|6768.6|6765.8|6768.9|6766.1|6769.5|6766.7|6767.9|6765.1|39
1620114760000|2021-05-04 07:52:40|6768.8|6766|6768.4|6765.6|6768.8|6766|6767.9|6765.1|7
1620114770000|2021-05-04 07:52:50|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.8|6765|3
1620114780000|2021-05-04 07:53:00|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.8|6765|2
1620114790000|2021-05-04 07:53:10|6768.3|6765.5|6768.3|6765.5|6768.8|6766|6767.8|6765|15
1620114800000|2021-05-04 07:53:20|6767.9|6765.1|6768.3|6765.5|6768.7|6765.9|6766.8|6764|91
1620114810000|2021-05-04 07:53:30|6768.7|6765.9|6768.8|6766|6768.8|6766|6768.3|6765.5|3
1620114820000|2021-05-04 07:53:40|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6766.8|6764|5
1620114840000|2021-05-04 07:54:00|6768.2|6765.4|6769.8|6767|6770.3|6767.5|6768.2|6765.4|33
1620114850000|2021-05-04 07:54:10|6769.3|6766.5|6768.8|6766|6769.3|6766.5|6768.8|6766|3
1620114860000|2021-05-04 07:54:20|6767.9|6765.1|6767.3|6764.5|6767.9|6765.1|6767.3|6764.5|23
1620114870000|2021-05-04 07:54:30|6767.8|6765|6767.8|6765|6767.8|6765|6767.8|6765|28
1620114890000|2021-05-04 07:54:50|6767.3|6764.5|6767.8|6765|6767.8|6765|6766.8|6764|22
1620114900000|2021-05-04 07:55:00|||||||||6
1620114910000|2021-05-04 07:55:10|6766.8|6764|6766.8|6764|6766.8|6764|6766.3|6763.5|33
1620114920000|2021-05-04 07:55:20|6767.7|6764.9|6766.8|6764|6767.8|6765|6766.8|6764|18
1620114930000|2021-05-04 07:55:30|6767.2|6764.4|6768.3|6765.5|6768.8|6766|6766.8|6764|17
1620114940000|2021-05-04 07:55:40|6767.8|6765|6767.8|6765|6768.3|6765.5|6767.3|6764.5|15
1620114950000|2021-05-04 07:55:50|6768.8|6766|6767.8|6765|6768.8|6766|6767.8|6765|25
1620114960000|2021-05-04 07:56:00|6766.8|6764|6767.3|6764.5|6767.8|6765|6766.8|6764|9
1620114970000|2021-05-04 07:56:10|6767.8|6765|6767.8|6765|6767.8|6765|6767.8|6765|0
1620114980000|2021-05-04 07:56:20|6768.7|6765.9|6768.8|6766|6768.8|6766|6767.8|6765|56
1620114990000|2021-05-04 07:56:30|6768.3|6765.5|6767.8|6765|6768.8|6766|6767.8|6765|21
1620115000000|2021-05-04 07:56:40|6768.7|6765.9|6771.6|6768.8|6771.7|6768.9|6768.3|6765.5|352
1620115010000|2021-05-04 07:56:50|6771.7|6768.9|6772.1|6769.3|6772.1|6769.3|6771.7|6768.9|42
1620115020000|2021-05-04 07:57:00|6771.7|6768.9|6771.6|6768.8|6771.7|6768.9|6771.2|6768.4|68
1620115030000|2021-05-04 07:57:10|6770.7|6767.9|6770.6|6767.8|6770.7|6767.9|6770.2|6767.4|13
1620115040000|2021-05-04 07:57:20|6770.2|6767.4|6772.1|6769.3|6772.5|6769.7|6770.2|6767.4|25
1620115050000|2021-05-04 07:57:30|6771.7|6768.9|6772.5|6769.7|6772.5|6769.7|6771.7|6768.9|2
1620115060000|2021-05-04 07:57:40|||||||||5
1620115070000|2021-05-04 07:57:50|6774.6|6771.8|6775.2|6772.4|6776.2|6773.4|6774.6|6771.8|38
1620115080000|2021-05-04 07:58:00|6775.1|6772.3|6774.5|6771.7|6775.1|6772.3|6774.2|6771.4|10
1620115090000|2021-05-04 07:58:10|6774.6|6771.8|6773.7|6770.9|6774.6|6771.8|6773.7|6770.9|12
1620115100000|2021-05-04 07:58:20|6774.1|6771.3|6775.6|6772.8|6775.6|6772.8|6773.6|6770.8|4
1620115110000|2021-05-04 07:58:30|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6775.6|6772.8|62
1620115120000|2021-05-04 07:58:40|6775.7|6772.9|6779.1|6776.3|6780.1|6777.3|6775.7|6772.9|164
1620115130000|2021-05-04 07:58:50|6779.6|6776.8|6777.8|6775|6779.6|6776.8|6775.8|6773|616
1620115140000|2021-05-04 07:59:00|6778.7|6775.9|6777.8|6775|6778.7|6775.9|6777.8|6775|60
1620115150000|2021-05-04 07:59:10|6778.1|6775.3|6778.2|6775.4|6779.3|6776.5|6777.8|6775|25
1620115160000|2021-05-04 07:59:20|6777.8|6775|6776.7|6773.9|6778.8|6776|6775.7|6772.9|80
1620115170000|2021-05-04 07:59:30|6776.8|6774|6778.2|6775.4|6778.7|6775.9|6776.8|6774|4
1620115180000|2021-05-04 07:59:40|6777.7|6774.9|6776.7|6773.9|6777.7|6774.9|6776.7|6773.9|13
1620115190000|2021-05-04 07:59:50|6776.8|6774|6774.7|6771.9|6777.7|6774.9|6774.7|6771.9|319
1620115200000|2021-05-04 08:00:00|6773.8|6771|6775.2|6772.4|6775.8|6773|6773.8|6771|128
1620115210000|2021-05-04 08:00:10|6775.3|6772.5|6770.8|6768|6775.3|6772.5|6770.7|6767.9|186
1620115220000|2021-05-04 08:00:20|6770.7|6767.9|6770.8|6768|6770.9|6768.1|6770.3|6767.5|331
1620115230000|2021-05-04 08:00:30|6770.9|6768.1|6772.3|6769.5|6772.8|6770|6770.8|6768|117
1620115240000|2021-05-04 08:00:40|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6771.8|6769|46
1620115250000|2021-05-04 08:00:50|6772.3|6769.5|6773.2|6770.4|6773.2|6770.4|6771.8|6769|21
1620115260000|2021-05-04 08:01:00|6773.3|6770.5|6771.8|6769|6773.3|6770.5|6771.7|6768.9|65
1620115270000|2021-05-04 08:01:10|6771.7|6768.9|6769.8|6767|6771.7|6768.9|6769.8|6767|70
1620115280000|2021-05-04 08:01:20|6769.7|6766.9|6769.3|6766.5|6769.7|6766.9|6768.9|6766.1|13
1620115290000|2021-05-04 08:01:30|6769.7|6766.9|6771.2|6768.4|6771.2|6768.4|6768.8|6766|8
1620115300000|2021-05-04 08:01:40|6770.8|6768|6769.9|6767.1|6770.8|6768|6769.9|6767.1|3
1620115310000|2021-05-04 08:01:50|6769.3|6766.5|6766.8|6764|6769.7|6766.9|6766.8|6764|47
1620115320000|2021-05-04 08:02:00|6767.7|6764.9|6768.3|6765.5|6768.3|6765.5|6767.3|6764.5|16
1620115330000|2021-05-04 08:02:10|6768.7|6765.9|6770.2|6767.4|6770.2|6767.4|6768.7|6765.9|27
1620115340000|2021-05-04 08:02:20|6770.7|6767.9|6770.8|6768|6771.3|6768.5|6770.2|6767.4|22
1620115350000|2021-05-04 08:02:30|6770.4|6767.6|6771.2|6768.4|6771.3|6768.5|6770.3|6767.5|9
1620115360000|2021-05-04 08:02:40|6770.9|6768.1|6772.8|6770|6773.2|6770.4|6770.7|6767.9|87
1620115370000|2021-05-04 08:02:50|6772.7|6769.9|6774.7|6771.9|6775.2|6772.4|6772.7|6769.9|15
1620115380000|2021-05-04 08:03:00|6775.7|6772.9|6775.7|6772.9|6776.1|6773.3|6775.3|6772.5|44
1620115390000|2021-05-04 08:03:10|6775.2|6772.4|6775.6|6772.8|6775.7|6772.9|6774.9|6772.1|9
1620115400000|2021-05-04 08:03:20|6774.7|6771.9|6773.7|6770.9|6774.7|6771.9|6773.3|6770.5|9
1620115410000|2021-05-04 08:03:30|6774.1|6771.3|6775.9|6773.1|6776.3|6773.5|6774.1|6771.3|17
1620115420000|2021-05-04 08:03:40|6775.7|6772.9|6774.8|6772|6775.7|6772.9|6774.8|6772|12
1620115430000|2021-05-04 08:03:50|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.3|6771.5|12
1620115440000|2021-05-04 08:04:00|6775.1|6772.3|6774.7|6771.9|6775.1|6772.3|6774.2|6771.4|48
1620115450000|2021-05-04 08:04:10|6774.3|6771.5|6773.2|6770.4|6774.3|6771.5|6773.2|6770.4|13
1620115460000|2021-05-04 08:04:20|6772.8|6770|6772.8|6770|6773.7|6770.9|6771.8|6769|13
1620115470000|2021-05-04 08:04:30|6773.7|6770.9|6774.2|6771.4|6774.2|6771.4|6772.8|6770|58
1620115480000|2021-05-04 08:04:40|6774.8|6772|6775.2|6772.4|6775.6|6772.8|6774.8|6772|8
1620115490000|2021-05-04 08:04:50|6775.4|6772.6|6778.8|6776|6778.8|6776|6775.4|6772.6|43
1620115500000|2021-05-04 08:05:00|6779.6|6776.8|6778.7|6775.9|6779.6|6776.8|6778.7|6775.9|19
1620115510000|2021-05-04 08:05:10|6778.8|6776|6779.2|6776.4|6779.6|6776.8|6778.8|6776|11
1620115520000|2021-05-04 08:05:20|6778.8|6776|6779.2|6776.4|6779.6|6776.8|6778.8|6776|13
1620115530000|2021-05-04 08:05:30|6779.8|6777|6776.7|6773.9|6779.8|6777|6776.7|6773.9|35
1620115540000|2021-05-04 08:05:40|6776.3|6773.5|6775.7|6772.9|6776.7|6773.9|6775.7|6772.9|8
1620115550000|2021-05-04 08:05:50|6776.6|6773.8|6777.6|6774.8|6777.6|6774.8|6775.7|6772.9|39
1620115560000|2021-05-04 08:06:00|6777.2|6774.4|6776.7|6773.9|6777.2|6774.4|6776.7|6773.9|1
1620115570000|2021-05-04 08:06:10|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|8
1620115580000|2021-05-04 08:06:20|6776.7|6773.9|6777.1|6774.3|6777.6|6774.8|6776.6|6773.8|57
1620115590000|2021-05-04 08:06:30|6777.5|6774.7|6777.7|6774.9|6777.7|6774.9|6777.2|6774.4|30
1620115600000|2021-05-04 08:06:40|6778.5|6775.7|6778.1|6775.3|6778.6|6775.8|6778.1|6775.3|16
1620115610000|2021-05-04 08:06:50|6778.7|6775.9|6778.2|6775.4|6778.7|6775.9|6778.2|6775.4|2
1620115620000|2021-05-04 08:07:00|6778.1|6775.3|6779.6|6776.8|6779.6|6776.8|6777.7|6774.9|16
1620115630000|2021-05-04 08:07:10|6780.1|6777.3|6781.6|6778.8|6782|6779.2|6780.1|6777.3|35
1620115640000|2021-05-04 08:07:20|6781.2|6778.4|6781.6|6778.8|6782.7|6779.9|6781.2|6778.4|54
1620115650000|2021-05-04 08:07:30|6781.7|6778.9|6783.6|6780.8|6784.6|6781.8|6781.7|6778.9|272
1620115660000|2021-05-04 08:07:40|6783.7|6780.9|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|39
1620115670000|2021-05-04 08:07:50|6784.2|6781.4|6783.7|6780.9|6786.6|6783.8|6783.7|6780.9|86
1620115680000|2021-05-04 08:08:00|6784.1|6781.3|6781.7|6778.9|6784.1|6781.3|6781.3|6778.5|67
1620115690000|2021-05-04 08:08:10|6781.3|6778.5|6783.7|6780.9|6783.7|6780.9|6781.2|6778.4|53
1620115700000|2021-05-04 08:08:20|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6784.1|6781.3|23
1620115710000|2021-05-04 08:08:30|6783.7|6780.9|6783.7|6780.9|6785.2|6782.4|6783.7|6780.9|32
1620115720000|2021-05-04 08:08:40|6785.1|6782.3|6785.8|6783|6785.8|6783|6785.1|6782.3|11
1620115730000|2021-05-04 08:08:50|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6785.8|6783|24
1620115740000|2021-05-04 08:09:00|6786.8|6784|6787.8|6785|6788.6|6785.8|6785.8|6783|96
1620115750000|2021-05-04 08:09:10|6787.3|6784.5|6786.9|6784.1|6787.3|6784.5|6786.8|6784|20
1620115760000|2021-05-04 08:09:20|6786.8|6784|6786.8|6784|6786.8|6784|6786.7|6783.9|9
1620115770000|2021-05-04 08:09:30|6786|6783.2|6786.8|6784|6786.8|6784|6786|6783.2|90
1620115780000|2021-05-04 08:09:40|6786.4|6783.6|6784.9|6782.1|6786.4|6783.6|6784.8|6782|332
1620115790000|2021-05-04 08:09:50|6784.4|6781.6|6784.7|6781.9|6784.8|6782|6784.3|6781.5|27
1620115800000|2021-05-04 08:10:00|6784.8|6782|6785.3|6782.5|6785.8|6783|6783.8|6781|149
1620115810000|2021-05-04 08:10:10|6784.9|6782.1|6784.8|6782|6785.3|6782.5|6784.5|6781.7|37
1620115820000|2021-05-04 08:10:20|6785|6782.2|6786.3|6783.5|6786.3|6783.5|6785|6782.2|19
1620115830000|2021-05-04 08:10:30|6785.9|6783.1|6785.9|6783.1|6786.3|6783.5|6785.8|6783|19
1620115840000|2021-05-04 08:10:40|6785|6782.2|6784.9|6782.1|6785|6782.2|6784.9|6782.1|9
1620115850000|2021-05-04 08:10:50|6784.8|6782|6784|6781.2|6784.8|6782|6783.8|6781|7
1620115860000|2021-05-04 08:11:00|6784.4|6781.6|6783.8|6781|6784.8|6782|6783.8|6781|26
1620115870000|2021-05-04 08:11:10|6783.6|6780.8|6783.8|6781|6783.8|6781|6782.8|6780|28
1620115880000|2021-05-04 08:11:20|6784.8|6782|6784.8|6782|6784.8|6782|6784.8|6782|32
1620115890000|2021-05-04 08:11:30|6784.9|6782.1|6784.9|6782.1|6785.9|6783.1|6784.9|6782.1|36
1620115900000|2021-05-04 08:11:40|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|10
1620115910000|2021-05-04 08:11:50|6783.9|6781.1|6784.8|6782|6784.8|6782|6783.9|6781.1|10
1620115920000|2021-05-04 08:12:00|6784.3|6781.5|6783.9|6781.1|6784.3|6781.5|6783|6780.2|14
1620115930000|2021-05-04 08:12:10|6783.8|6781|6783.8|6781|6784|6781.2|6783|6780.2|56
1620115950000|2021-05-04 08:12:30|6783.9|6781.1|6783.4|6780.6|6783.9|6781.1|6783.4|6780.6|26
1620115960000|2021-05-04 08:12:40|6783|6780.2|6783.9|6781.1|6783.9|6781.1|6783|6780.2|7
1620115970000|2021-05-04 08:12:50|6783.4|6780.6|6783.9|6781.1|6783.9|6781.1|6783|6780.2|61
1620115980000|2021-05-04 08:13:00|6784|6781.2|6783.9|6781.1|6784|6781.2|6783.9|6781.1|14
1620115990000|2021-05-04 08:13:10|6783.8|6781|6784.8|6782|6784.8|6782|6783.8|6781|11
1620116000000|2021-05-04 08:13:20|6784.9|6782.1|6785.9|6783.1|6785.9|6783.1|6784.8|6782|10
1620116010000|2021-05-04 08:13:30|6785.8|6783|6784.9|6782.1|6785.8|6783|6784.9|6782.1|7
1620116020000|2021-05-04 08:13:40|6784.8|6782|6783.9|6781.1|6784.9|6782.1|6783.9|6781.1|56
1620116030000|2021-05-04 08:13:50|6784.4|6781.6|6785.8|6783|6785.8|6783|6784.4|6781.6|53
1620116040000|2021-05-04 08:14:00|6785.9|6783.1|6787.8|6785|6787.8|6785|6785.9|6783.1|14
1620116050000|2021-05-04 08:14:10|6788.8|6786|6788.3|6785.5|6789.6|6786.8|6788.3|6785.5|56
1620116060000|2021-05-04 08:14:20|6787.9|6785.1|6786.9|6784.1|6788.3|6785.5|6786.9|6784.1|24
1620116070000|2021-05-04 08:14:30|6786.8|6784|6788.3|6785.5|6788.8|6786|6786.8|6784|18
1620116080000|2021-05-04 08:14:40|6788.7|6785.9|6788.2|6785.4|6788.7|6785.9|6787.7|6784.9|50
1620116090000|2021-05-04 08:14:50|6788.3|6785.5|6787.8|6785|6788.7|6785.9|6787.8|6785|7
1620116100000|2021-05-04 08:15:00|6788.7|6785.9|6787.7|6784.9|6788.7|6785.9|6786.8|6784|41
1620116110000|2021-05-04 08:15:10|6787.3|6784.5|6787.6|6784.8|6787.7|6784.9|6786.8|6784|33
1620116120000|2021-05-04 08:15:20|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|10
1620116130000|2021-05-04 08:15:30|||||||||2
1620116140000|2021-05-04 08:15:40|6787.8|6785|6791.7|6788.9|6791.8|6789|6787.8|6785|41
1620116150000|2021-05-04 08:15:50|6790.9|6788.1|6791.7|6788.9|6791.7|6788.9|6790.8|6788|105
1620116160000|2021-05-04 08:16:00|6792.6|6789.8|6791.8|6789|6792.7|6789.9|6791.8|6789|125
1620116170000|2021-05-04 08:16:10|6791.7|6788.9|6792.6|6789.8|6792.6|6789.8|6791.7|6788.9|75
1620116180000|2021-05-04 08:16:20|6792.7|6789.9|6792.8|6790|6792.8|6790|6792.7|6789.9|143
1620116190000|2021-05-04 08:16:30|6793.8|6791|6794.8|6792|6796.7|6793.9|6793.8|6791|410
1620116200000|2021-05-04 08:16:40|6794.7|6791.9|6793.2|6790.4|6794.7|6791.9|6792.7|6789.9|94
1620116210000|2021-05-04 08:16:50|6792.7|6789.9|6793.8|6791|6794.6|6791.8|6792.7|6789.9|104
1620116220000|2021-05-04 08:17:00|6793.7|6790.9|6793.7|6790.9|6794.6|6791.8|6793.7|6790.9|7
1620116230000|2021-05-04 08:17:10|6794.1|6791.3|6791.8|6789|6794.2|6791.4|6791.8|6789|38
1620116240000|2021-05-04 08:17:20|6791.7|6788.9|6793.7|6790.9|6793.7|6790.9|6791.7|6788.9|18
1620116250000|2021-05-04 08:17:30|6792.7|6789.9|6793.5|6790.7|6793.5|6790.7|6792.7|6789.9|29
1620116260000|2021-05-04 08:17:40|6793.8|6791|6793.8|6791|6793.8|6791|6793.7|6790.9|28
1620116270000|2021-05-04 08:17:50|6794.2|6791.4|6796.7|6793.9|6797.6|6794.8|6794.2|6791.4|142
1620116280000|2021-05-04 08:18:00|6797.2|6794.4|6796.2|6793.4|6797.6|6794.8|6796.2|6793.4|15
1620116290000|2021-05-04 08:18:10|6796.7|6793.9|6795.8|6793|6796.8|6794|6795.8|6793|18
1620116300000|2021-05-04 08:18:20|6796.1|6793.3|6796.3|6793.5|6796.3|6793.5|6795.7|6792.9|7
1620116310000|2021-05-04 08:18:30|6796.2|6793.4|6796.6|6793.8|6796.7|6793.9|6796.2|6793.4|5
1620116320000|2021-05-04 08:18:40|6796.8|6794|6797.2|6794.4|6797.6|6794.8|6796.8|6794|23
1620116330000|2021-05-04 08:18:50|6797.1|6794.3|6797.2|6794.4|6797.6|6794.8|6797.1|6794.3|27
1620116340000|2021-05-04 08:19:00|6797.1|6794.3|6799.7|6796.9|6800.1|6797.3|6796.7|6793.9|240
1620116350000|2021-05-04 08:19:10|6800.5|6797.7|6801.7|6798.9|6801.7|6798.9|6800.2|6797.4|106
1620116360000|2021-05-04 08:19:20|6800.8|6798|6800.8|6798|6800.8|6798|6800.8|6798|70
1620116370000|2021-05-04 08:19:30|6801.3|6798.5|6800.8|6798|6801.3|6798.5|6800.8|6798|9
1620116380000|2021-05-04 08:19:40|6800.7|6797.9|6801.2|6798.4|6801.7|6798.9|6800.7|6797.9|15
1620116390000|2021-05-04 08:19:50|6800.8|6798|6801.3|6798.5|6801.3|6798.5|6800.8|6798|5
1620116400000|2021-05-04 08:20:00|6801.2|6798.4|6802.2|6799.4|6802.2|6799.4|6799.8|6797|41
1620116410000|2021-05-04 08:20:10|6802.6|6799.8|6802.7|6799.9|6802.7|6799.9|6800.9|6798.1|198
1620116420000|2021-05-04 08:20:20|6802.2|6799.4|6801.8|6799|6802.8|6800|6801.8|6799|21
1620116430000|2021-05-04 08:20:30|6801.7|6798.9|6804.7|6801.9|6805.2|6802.4|6801.7|6798.9|238
1620116440000|2021-05-04 08:20:40|6804.8|6802|6807.2|6804.4|6807.7|6804.9|6804.8|6802|136
1620116450000|2021-05-04 08:20:50|6807.6|6804.8|6806.7|6803.9|6808.6|6805.8|6806.7|6803.9|156
1620116460000|2021-05-04 08:21:00|6806.2|6803.4|6810.7|6807.9|6812.8|6810|6806.2|6803.4|390
1620116470000|2021-05-04 08:21:10|6810.2|6807.4|6814.5|6811.7|6814.5|6811.7|6809.2|6806.4|428
1620116480000|2021-05-04 08:21:20|6814.6|6811.8|6815.4|6812.6|6815.5|6812.7|6813.5|6810.7|257
1620116490000|2021-05-04 08:21:30|6815.5|6812.7|6815.6|6812.8|6816.4|6813.6|6814.6|6811.8|79
1620116500000|2021-05-04 08:21:40|6814.6|6811.8|6813.6|6810.8|6816.5|6813.7|6813.5|6810.7|181
1620116510000|2021-05-04 08:21:50|6814|6811.2|6811.7|6808.9|6814|6811.2|6811.6|6808.8|134
1620116520000|2021-05-04 08:22:00|6811.6|6808.8|6809.1|6806.3|6812.1|6809.3|6809.1|6806.3|84
1620116530000|2021-05-04 08:22:10|6808.5|6805.7|6809.1|6806.3|6809.5|6806.7|6808.5|6805.7|11
1620116540000|2021-05-04 08:22:20|6809.5|6806.7|6810.1|6807.3|6810.6|6807.8|6809.5|6806.7|71
1620116550000|2021-05-04 08:22:30|6810|6807.2|6810.1|6807.3|6810.6|6807.8|6809.6|6806.8|17
1620116560000|2021-05-04 08:22:40|6809.7|6806.9|6808.7|6805.9|6809.7|6806.9|6808.7|6805.9|9
1620116570000|2021-05-04 08:22:50|6807.6|6804.8|6808.5|6805.7|6808.6|6805.8|6807.6|6804.8|17
1620116580000|2021-05-04 08:23:00|6808.6|6805.8|6810.6|6807.8|6810.6|6807.8|6808.6|6805.8|30
1620116590000|2021-05-04 08:23:10|6810.5|6807.7|6808.1|6805.3|6810.6|6807.8|6807.6|6804.8|88
1620116600000|2021-05-04 08:23:20|6807.7|6804.9|6806.6|6803.8|6807.7|6804.9|6805.6|6802.8|53
1620116610000|2021-05-04 08:23:30|6806.5|6803.7|6807.5|6804.7|6808|6805.2|6806.1|6803.3|23
1620116620000|2021-05-04 08:23:40|6807.1|6804.3|6808.5|6805.7|6810.5|6807.7|6806.5|6803.7|138
1620116630000|2021-05-04 08:23:50|6807.7|6804.9|6808.1|6805.3|6808.5|6805.7|6806.6|6803.8|229
1620116640000|2021-05-04 08:24:00|6808.5|6805.7|6809.5|6806.7|6810.6|6807.8|6808.1|6805.3|123
1620116650000|2021-05-04 08:24:10|6809.6|6806.8|6810.6|6807.8|6810.6|6807.8|6809.5|6806.7|226
1620116660000|2021-05-04 08:24:20|6811.4|6808.6|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|12
1620116670000|2021-05-04 08:24:30|6812.6|6809.8|6813.5|6810.7|6814|6811.2|6812.5|6809.7|27
1620116680000|2021-05-04 08:24:40|6813.9|6811.1|6812.9|6810.1|6814|6811.2|6812.9|6810.1|21
1620116690000|2021-05-04 08:24:50|6813.1|6810.3|6814.4|6811.6|6814.4|6811.6|6813.1|6810.3|8
1620116700000|2021-05-04 08:25:00|6814.5|6811.7|6814.1|6811.3|6814.5|6811.7|6813.6|6810.8|15
1620116710000|2021-05-04 08:25:10|6814.5|6811.7|6812.5|6809.7|6814.5|6811.7|6812.5|6809.7|25
1620116720000|2021-05-04 08:25:20|6811.7|6808.9|6812.4|6809.6|6812.4|6809.6|6811.5|6808.7|12
1620116730000|2021-05-04 08:25:30|6812.5|6809.7|6811.4|6808.6|6812.5|6809.7|6811.4|6808.6|30
1620116740000|2021-05-04 08:25:40|6811.5|6808.7|6810.4|6807.6|6811.5|6808.7|6810.4|6807.6|23
1620116750000|2021-05-04 08:25:50|6810.5|6807.7|6809.5|6806.7|6810.5|6807.7|6809.4|6806.6|183
1620116760000|2021-05-04 08:26:00|6809.6|6806.8|6813.1|6810.3|6813.5|6810.7|6809.6|6806.8|76
1620116770000|2021-05-04 08:26:10|6813.4|6810.6|6813.9|6811.1|6814.4|6811.6|6813.4|6810.6|30
1620116780000|2021-05-04 08:26:20|6814.3|6811.5|6813.5|6810.7|6814.3|6811.5|6813.5|6810.7|18
1620116790000|2021-05-04 08:26:30|6813.1|6810.3|6811|6808.2|6813.1|6810.3|6811|6808.2|57
1620116800000|2021-05-04 08:26:40|6811.5|6808.7|6810.5|6807.7|6811.5|6808.7|6810.3|6807.5|99
1620116810000|2021-05-04 08:26:50|6810.9|6808.1|6810.4|6807.6|6811.5|6808.7|6810.4|6807.6|138
1620116820000|2021-05-04 08:27:00|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.4|6807.6|12
1620116830000|2021-05-04 08:27:10|6810.6|6807.8|6810.6|6807.8|6811.5|6808.7|6810.6|6807.8|143
1620116840000|2021-05-04 08:27:20|6810.5|6807.7|6812.5|6809.7|6812.6|6809.8|6810.5|6807.7|220
1620116850000|2021-05-04 08:27:30|6812.1|6809.3|6812.6|6809.8|6812.6|6809.8|6812.1|6809.3|102
1620116860000|2021-05-04 08:27:40|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6
1620116870000|2021-05-04 08:27:50|6812.4|6809.6|6809.6|6806.8|6812.4|6809.6|6809.6|6806.8|103
1620116880000|2021-05-04 08:28:00|6810|6807.2|6812.5|6809.7|6812.5|6809.7|6810|6807.2|88
1620116890000|2021-05-04 08:28:10|6812.6|6809.8|6810.6|6807.8|6812.6|6809.8|6810.6|6807.8|82
1620116900000|2021-05-04 08:28:20|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6810.6|6807.8|29
1620116910000|2021-05-04 08:28:30|6811.1|6808.3|6811.5|6808.7|6811.5|6808.7|6810.6|6807.8|46
1620116920000|2021-05-04 08:28:40|6811.6|6808.8|6809.5|6806.7|6811.6|6808.8|6809.5|6806.7|71
1620116930000|2021-05-04 08:28:50|6809.6|6806.8|6808.4|6805.6|6810.5|6807.7|6807|6804.2|214
1620116940000|2021-05-04 08:29:00|6808.5|6805.7|6804.5|6801.7|6808.5|6805.7|6804.5|6801.7|484
1620116950000|2021-05-04 08:29:10|6804.6|6801.8|6805|6802.2|6806.5|6803.7|6804.6|6801.8|598
1620116960000|2021-05-04 08:29:20|6804.6|6801.8|6804.5|6801.7|6805.6|6802.8|6803.6|6800.8|369
1620116970000|2021-05-04 08:29:30|6804.6|6801.8|6804.6|6801.8|6805.6|6802.8|6804.5|6801.7|248
1620116980000|2021-05-04 08:29:40|6804.5|6801.7|6806.4|6803.6|6806.4|6803.6|6804.5|6801.7|296
1620116990000|2021-05-04 08:29:50|6806|6803.2|6808.4|6805.6|6808.4|6805.6|6806|6803.2|181
1620117000000|2021-05-04 08:30:00|6808.5|6805.7|6807.5|6804.7|6809.9|6807.1|6807.5|6804.7|284
1620117010000|2021-05-04 08:30:10|6808|6805.2|6806.5|6803.7|6809.4|6806.6|6805.6|6802.8|502
1620117020000|2021-05-04 08:30:20|6807|6804.2|6807.9|6805.1|6809.9|6807.1|6805.4|6802.6|389
1620117030000|2021-05-04 08:30:30|6808|6805.2|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|108
1620117040000|2021-05-04 08:30:40|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6805.5|6802.7|45
1620117050000|2021-05-04 08:30:50|6806|6803.2|6804.6|6801.8|6806.5|6803.7|6804.6|6801.8|61
1620117060000|2021-05-04 08:31:00|6804.5|6801.7|6805.6|6802.8|6806.5|6803.7|6804.5|6801.7|276
1620117070000|2021-05-04 08:31:10|6806.5|6803.7|6805.4|6802.6|6806.5|6803.7|6804.6|6801.8|238
1620117080000|2021-05-04 08:31:20|6804.6|6801.8|6805.6|6802.8|6807.3|6804.5|6804.6|6801.8|147
1620117090000|2021-05-04 08:31:30|6805.5|6802.7|6807.4|6804.6|6807.4|6804.6|6805.5|6802.7|67
1620117100000|2021-05-04 08:31:40|||||||||57
1620117110000|2021-05-04 08:31:50|6808.9|6806.1|6807.5|6804.7|6808.9|6806.1|6807.5|6804.7|108
1620117120000|2021-05-04 08:32:00|6807.9|6805.1|6807.5|6804.7|6808|6805.2|6807.5|6804.7|68
1620117130000|2021-05-04 08:32:10|6806.5|6803.7|6805.5|6802.7|6807.4|6804.6|6805.5|6802.7|47
1620117140000|2021-05-04 08:32:20|6804.5|6801.7|6802|6799.2|6804.5|6801.7|6801.6|6798.8|202
1620117150000|2021-05-04 08:32:30|6802.4|6799.6|6800|6797.2|6802.4|6799.6|6799.7|6796.9|73
1620117160000|2021-05-04 08:32:40|6800.5|6797.7|6800.1|6797.3|6800.6|6797.8|6798.9|6796.1|213
1620117170000|2021-05-04 08:32:50|6800.5|6797.7|6800.1|6797.3|6800.5|6797.7|6800|6797.2|1
1620117180000|2021-05-04 08:33:00|6799.5|6796.7|6800.1|6797.3|6800.5|6797.7|6799.1|6796.3|37
1620117190000|2021-05-04 08:33:10|6800.5|6797.7|6800.5|6797.7|6801.4|6798.6|6799.6|6796.8|124
1620117200000|2021-05-04 08:33:20|6801|6798.2|6800.6|6797.8|6801|6798.2|6800.5|6797.7|197
1620117210000|2021-05-04 08:33:30|6801|6798.2|6799.5|6796.7|6801|6798.2|6798.6|6795.8|79
1620117220000|2021-05-04 08:33:40|6798.6|6795.8|6796|6793.2|6799.1|6796.3|6795.6|6792.8|76
1620117230000|2021-05-04 08:33:50|6796.4|6793.6|6799.3|6796.5|6799.3|6796.5|6796.4|6793.6|150
1620117240000|2021-05-04 08:34:00|6799.4|6796.6|6798.9|6796.1|6799.5|6796.7|6798.1|6795.3|172
1620117250000|2021-05-04 08:34:10|6799.3|6796.5|6799|6796.2|6799.5|6796.7|6798.9|6796.1|83
1620117260000|2021-05-04 08:34:20|6798.6|6795.8|6800.5|6797.7|6800.9|6798.1|6798.6|6795.8|28
1620117270000|2021-05-04 08:34:30|6800.4|6797.6|6800.9|6798.1|6800.9|6798.1|6799.5|6796.7|104
1620117280000|2021-05-04 08:34:40|6800.5|6797.7|6799.5|6796.7|6800.9|6798.1|6799.5|6796.7|7
1620117290000|2021-05-04 08:34:50|6800|6797.2|6801|6798.2|6801|6798.2|6798.6|6795.8|29
1620117300000|2021-05-04 08:35:00|6800.5|6797.7|6802|6799.2|6802.5|6799.7|6800.4|6797.6|28
1620117310000|2021-05-04 08:35:10|6801.5|6798.7|6802.9|6800.1|6802.9|6800.1|6801|6798.2|28
1620117320000|2021-05-04 08:35:20|6802.5|6799.7|6802.9|6800.1|6803.5|6800.7|6802|6799.2|28
1620117330000|2021-05-04 08:35:30|6803|6800.2|6805.4|6802.6|6806.4|6803.6|6802.5|6799.7|21
1620117340000|2021-05-04 08:35:40|6805|6802.2|6804.9|6802.1|6805.4|6802.6|6803.5|6800.7|54
1620117350000|2021-05-04 08:35:50|6804.5|6801.7|6805.1|6802.3|6806.1|6803.3|6804.4|6801.6|156
1620117360000|2021-05-04 08:36:00|6804.9|6802.1|6808.5|6805.7|6808.5|6805.7|6803.5|6800.7|151
1620117370000|2021-05-04 08:36:10|6808|6805.2|6808|6805.2|6808|6805.2|6807.5|6804.7|41
1620117380000|2021-05-04 08:36:20|6807.9|6805.1|6807.4|6804.6|6807.9|6805.1|6807|6804.2|28
1620117390000|2021-05-04 08:36:30|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.5|6803.7|21
1620117400000|2021-05-04 08:36:40|6806.5|6803.7|6807.4|6804.6|6807.4|6804.6|6806.5|6803.7|6
1620117410000|2021-05-04 08:36:50|6807.5|6804.7|6807|6804.2|6808.4|6805.6|6806.4|6803.6|54
1620117420000|2021-05-04 08:37:00|6806.5|6803.7|6807.5|6804.7|6807.5|6804.7|6806.4|6803.6|8
1620117430000|2021-05-04 08:37:10|6807.6|6804.8|6807.5|6804.7|6808|6805.2|6807.5|6804.7|16
1620117440000|2021-05-04 08:37:20|6807|6804.2|6807.5|6804.7|6807.9|6805.1|6807|6804.2|80
1620117450000|2021-05-04 08:37:30|6808.5|6805.7|6808.5|6805.7|6810|6807.2|6808.5|6805.7|103
1620117460000|2021-05-04 08:37:40|6808.1|6805.3|6807.9|6805.1|6808.5|6805.7|6807.5|6804.7|33
1620117470000|2021-05-04 08:37:50|6807.6|6804.8|6807.5|6804.7|6807.6|6804.8|6807.5|6804.7|4
1620117480000|2021-05-04 08:38:00|6807.4|6804.6|6806.6|6803.8|6807.5|6804.7|6806.5|6803.7|12
1620117490000|2021-05-04 08:38:10|6806.5|6803.7|6807.1|6804.3|6807.5|6804.7|6806.5|6803.7|4
1620117500000|2021-05-04 08:38:20|6806.6|6803.8|6808.4|6805.6|6808.4|6805.6|6806.6|6803.8|3
1620117510000|2021-05-04 08:38:30|6808|6805.2|6808.5|6805.7|6808.5|6805.7|6807.6|6804.8|35
1620117520000|2021-05-04 08:38:40|6809.4|6806.6|6810|6807.2|6810.6|6807.8|6809.4|6806.6|37
1620117530000|2021-05-04 08:38:50|6818.5|6815.7|6818.9|6816.1|6818.9|6816.1|6815.5|6812.7|643
1620117540000|2021-05-04 08:39:00|6818.8|6816|6819.4|6816.6|6820.2|6817.4|6817.9|6815.1|127
1620117550000|2021-05-04 08:39:10|6819.3|6816.5|6824.8|6822|6825.3|6822.5|6819.3|6816.5|204
1620117560000|2021-05-04 08:39:20|6824.4|6821.6|6821.9|6819.1|6824.4|6821.6|6821.4|6818.6|111
1620117570000|2021-05-04 08:39:30|6821.4|6818.6|6821.3|6818.5|6822.3|6819.5|6820.9|6818.1|48
1620117580000|2021-05-04 08:39:40|6820.9|6818.1|6819.4|6816.6|6821.7|6818.9|6819.4|6816.6|19
1620117590000|2021-05-04 08:39:50|6819.9|6817.1|6820.9|6818.1|6821.3|6818.5|6819.9|6817.1|40
1620117600000|2021-05-04 08:40:00|6821.3|6818.5|6820.5|6817.7|6822.4|6819.6|6820.4|6817.6|44
1620117610000|2021-05-04 08:40:10|6820.3|6817.5|6818.3|6815.5|6820.3|6817.5|6817.9|6815.1|9
1620117620000|2021-05-04 08:40:20|6818.9|6816.1|6818.3|6815.5|6818.9|6816.1|6817.9|6815.1|4
1620117630000|2021-05-04 08:40:30|6818.4|6815.6|6819.4|6816.6|6819.9|6817.1|6818.4|6815.6|6
1620117640000|2021-05-04 08:40:40|6819.8|6817|6818.4|6815.6|6819.9|6817.1|6818.4|6815.6|5
1620117650000|2021-05-04 08:40:50|6818.3|6815.5|6817.4|6814.6|6818.3|6815.5|6817.4|6814.6|24
1620117660000|2021-05-04 08:41:00|6817.3|6814.5|6818.4|6815.6|6819.3|6816.5|6817.3|6814.5|17
1620117670000|2021-05-04 08:41:10|6818.3|6815.5|6818.4|6815.6|6819.3|6816.5|6818.3|6815.5|109
1620117680000|2021-05-04 08:41:20|6818.8|6816|6818.3|6815.5|6818.9|6816.1|6817.9|6815.1|9
1620117690000|2021-05-04 08:41:30|6817.9|6815.1|6817.9|6815.1|6818.3|6815.5|6817.9|6815.1|6
1620117700000|2021-05-04 08:41:40|6817.5|6814.7|6818.3|6815.5|6818.3|6815.5|6817.4|6814.6|9
1620117710000|2021-05-04 08:41:50|6817.9|6815.1|6816.4|6813.6|6818.4|6815.6|6816.3|6813.5|95
1620117720000|2021-05-04 08:42:00|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|25
1620117730000|2021-05-04 08:42:10|6816.3|6813.5|6816.4|6813.6|6816.4|6813.6|6816|6813.2|38
1620117740000|2021-05-04 08:42:20|6816.3|6813.5|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|30
1620117750000|2021-05-04 08:42:30|6817.4|6814.6|6819.7|6816.9|6819.9|6817.1|6817.4|6814.6|19
1620117760000|2021-05-04 08:42:40|6819.4|6816.6|6819.9|6817.1|6821.2|6818.4|6819.3|6816.5|43
1620117770000|2021-05-04 08:42:50|6819.4|6816.6|6819.8|6817|6819.8|6817|6818.9|6816.1|35
1620117780000|2021-05-04 08:43:00|6819.3|6816.5|6820.3|6817.5|6820.3|6817.5|6818.9|6816.1|16
1620117790000|2021-05-04 08:43:10|6819.9|6817.1|6817.9|6815.1|6819.9|6817.1|6817.9|6815.1|19
1620117800000|2021-05-04 08:43:20|6818.3|6815.5|6817.9|6815.1|6818.3|6815.5|6817.9|6815.1|10
1620117810000|2021-05-04 08:43:30|6817.5|6814.7|6819.3|6816.5|6819.3|6816.5|6817.3|6814.5|9
1620117820000|2021-05-04 08:43:40|6818.3|6815.5|6818.8|6816|6818.8|6816|6818.3|6815.5|7
1620117830000|2021-05-04 08:43:50|6818.5|6815.7|6817.4|6814.6|6819.9|6817.1|6817.4|6814.6|42
1620117840000|2021-05-04 08:44:00|6817.3|6814.5|6817.4|6814.6|6817.4|6814.6|6815.9|6813.1|30
1620117850000|2021-05-04 08:44:10|6816.9|6814.1|6818.5|6815.7|6819.3|6816.5|6816.9|6814.1|6
1620117860000|2021-05-04 08:44:20|6818.4|6815.6|6820.8|6818|6820.8|6818|6817.9|6815.1|34
1620117870000|2021-05-04 08:44:30|6820.9|6818.1|6820.4|6817.6|6820.9|6818.1|6820.4|6817.6|2
1620117880000|2021-05-04 08:44:40|||||||||2
1620117900000|2021-05-04 08:45:00|6820.9|6818.1|6822.9|6820.1|6823.3|6820.5|6820.9|6818.1|8
1620117910000|2021-05-04 08:45:10|6823.3|6820.5|6823.9|6821.1|6824.3|6821.5|6823.3|6820.5|17
1620117920000|2021-05-04 08:45:20|6823.4|6820.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|25
1620117930000|2021-05-04 08:45:30|||||||||12
1620117940000|2021-05-04 08:45:40|6823.2|6820.4|6824.4|6821.6|6824.8|6822|6823.2|6820.4|15
1620117950000|2021-05-04 08:45:50|6824|6821.2|6825.4|6822.6|6825.9|6823.1|6823.9|6821.1|152
1620117960000|2021-05-04 08:46:00|6825.8|6823|6827.3|6824.5|6829.4|6826.6|6825.8|6823|180
1620117970000|2021-05-04 08:46:10|6826.9|6824.1|6827.3|6824.5|6828.3|6825.5|6826.5|6823.7|58
1620117980000|2021-05-04 08:46:20|6826.9|6824.1|6825.3|6822.5|6826.9|6824.1|6825.3|6822.5|20
1620117990000|2021-05-04 08:46:30|6825.4|6822.6|6825.9|6823.1|6825.9|6823.1|6825.3|6822.5|22
1620118000000|2021-05-04 08:46:40|6825.4|6822.6|6825.4|6822.6|6826.3|6823.5|6824.8|6822|45
1620118010000|2021-05-04 08:46:50|6825.3|6822.5|6824.4|6821.6|6825.3|6822.5|6823.4|6820.6|6
1620118020000|2021-05-04 08:47:00|6824.3|6821.5|6824.4|6821.6|6824.8|6822|6824.3|6821.5|11
1620118030000|2021-05-04 08:47:10|6824.3|6821.5|6823.5|6820.7|6824.4|6821.6|6823.5|6820.7|21
1620118040000|2021-05-04 08:47:20|6823.8|6821|6820.4|6817.6|6823.9|6821.1|6820.4|6817.6|58
1620118050000|2021-05-04 08:47:30|6820.3|6817.5|6821.3|6818.5|6821.3|6818.5|6820.3|6817.5|68
1620118060000|2021-05-04 08:47:40|6820.9|6818.1|6819.4|6816.6|6820.9|6818.1|6819.4|6816.6|6
1620118070000|2021-05-04 08:47:50|6819.3|6816.5|6817.4|6814.6|6819.3|6816.5|6817|6814.2|10
1620118080000|2021-05-04 08:48:00|6817.8|6815|6818.9|6816.1|6819.3|6816.5|6817.8|6815|58
1620118090000|2021-05-04 08:48:10|6819.3|6816.5|6818.3|6815.5|6819.3|6816.5|6818.3|6815.5|6
1620118100000|2021-05-04 08:48:20|6817.4|6814.6|6818.3|6815.5|6818.3|6815.5|6817.4|6814.6|5
1620118110000|2021-05-04 08:48:30|6817.9|6815.1|6816.9|6814.1|6817.9|6815.1|6816.9|6814.1|22
1620118120000|2021-05-04 08:48:40|6817.8|6815|6818.3|6815.5|6818.3|6815.5|6816.9|6814.1|26
1620118130000|2021-05-04 08:48:50|6818.4|6815.6|6817.5|6814.7|6818.4|6815.6|6817.5|6814.7|7
1620118140000|2021-05-04 08:49:00|6817.4|6814.6|6817.4|6814.6|6817.5|6814.7|6816.4|6813.6|29
1620118150000|2021-05-04 08:49:10|6818.4|6815.6|6819.3|6816.5|6819.3|6816.5|6817.9|6815.1|16
1620118160000|2021-05-04 08:49:20|6818.9|6816.1|6819.9|6817.1|6820.8|6818|6818.9|6816.1|23
1620118170000|2021-05-04 08:49:30|6820.3|6817.5|6819.9|6817.1|6820.3|6817.5|6819.4|6816.6|28
1620118180000|2021-05-04 08:49:40|6820.3|6817.5|6820.7|6817.9|6820.7|6817.9|6820.3|6817.5|3
1620118190000|2021-05-04 08:49:50|6820.3|6817.5|6819.5|6816.7|6820.9|6818.1|6819.5|6816.7|2
1620118200000|2021-05-04 08:50:00|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|0
1620118210000|2021-05-04 08:50:10|6819.3|6816.5|6822.3|6819.5|6822.3|6819.5|6819.3|6816.5|22
1620118220000|2021-05-04 08:50:20|6821.8|6819|6821.9|6819.1|6822.3|6819.5|6820.4|6817.6|57
1620118230000|2021-05-04 08:50:30|6822.3|6819.5|6822|6819.2|6822.4|6819.6|6821.9|6819.1|1
1620118240000|2021-05-04 08:50:40|6822.3|6819.5|6822.4|6819.6|6822.4|6819.6|6822.3|6819.5|1
1620118250000|2021-05-04 08:50:50|6822.5|6819.7|6822.4|6819.6|6822.9|6820.1|6822.4|6819.6|5
1620118260000|2021-05-04 08:51:00|6822.3|6819.5|6821.9|6819.1|6822.4|6819.6|6821.9|6819.1|6
1620118270000|2021-05-04 08:51:10|6822.3|6819.5|6821.5|6818.7|6822.4|6819.6|6820.5|6817.7|80
1620118280000|2021-05-04 08:51:20|6822|6819.2|6822.9|6820.1|6822.9|6820.1|6822|6819.2|3
1620118290000|2021-05-04 08:51:30|6824.4|6821.6|6827.4|6824.6|6827.5|6824.7|6824.4|6821.6|26
1620118300000|2021-05-04 08:51:40|6828.3|6825.5|6826.9|6824.1|6828.4|6825.6|6826.4|6823.6|72
1620118310000|2021-05-04 08:51:50|6827.3|6824.5|6825.4|6822.6|6827.4|6824.6|6825.4|6822.6|106
1620118320000|2021-05-04 08:52:00|6824.5|6821.7|6824.9|6822.1|6824.9|6822.1|6824.4|6821.6|15
1620118330000|2021-05-04 08:52:10|6825.3|6822.5|6823.9|6821.1|6825.4|6822.6|6823.4|6820.6|120
1620118340000|2021-05-04 08:52:20|6824.3|6821.5|6824.5|6821.7|6824.5|6821.7|6823.4|6819.8|129
1620118350000|2021-05-04 08:52:30|6825|6822.2|6828|6825.2|6830.4|6827.6|6825|6822.2|160
1620118360000|2021-05-04 08:52:40|6827.9|6825.1|6826.4|6823.6|6827.9|6825.1|6825.5|6822.7|10
1620118370000|2021-05-04 08:52:50|6825.9|6823.1|6825.4|6822.6|6825.9|6823.1|6824.9|6822.1|5
1620118380000|2021-05-04 08:53:00|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6824.7|6821.9|52
1620118390000|2021-05-04 08:53:10|6825.1|6822.3|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|7
1620118400000|2021-05-04 08:53:20|6825|6822.2|6824.9|6822.1|6825.5|6822.7|6824.5|6821.7|37
1620118410000|2021-05-04 08:53:30|6825|6822.2|6825.5|6822.7|6825.5|6822.7|6824.9|6822.1|1
1620118420000|2021-05-04 08:53:40|6824.9|6822.1|6824.5|6821.7|6824.9|6822.1|6823.6|6820.8|8
1620118430000|2021-05-04 08:53:50|6824.1|6821.3|6824.1|6821.3|6824.5|6821.7|6824|6821.2|45
1620118440000|2021-05-04 08:54:00|6823.6|6820.8|6824.5|6821.7|6824.5|6821.7|6823.6|6820.8|32
1620118450000|2021-05-04 08:54:10|6824.1|6821.3|6824.1|6821.3|6824.5|6821.7|6824.1|6821.3|1
1620118460000|2021-05-04 08:54:20|6823.5|6820.7|6822|6819.2|6823.5|6820.7|6821.5|6818.7|20
1620118470000|2021-05-04 08:54:30|6821.5|6818.7|6820.5|6817.7|6823.5|6820.7|6820.5|6817.7|16
1620118480000|2021-05-04 08:54:40|6820.9|6818.1|6822|6819.2|6823|6820.2|6820.9|6818.1|21
1620118490000|2021-05-04 08:54:50|6821.5|6818.7|6821.9|6819.1|6821.9|6819.1|6821|6818.2|2
1620118500000|2021-05-04 08:55:00|6821.4|6818.6|6821.6|6818.8|6822.5|6819.7|6821.4|6818.6|45
1620118510000|2021-05-04 08:55:10|6823|6820.2|6822.7|6819.9|6823.5|6820.7|6822.5|6819.7|86
1620118520000|2021-05-04 08:55:20|6822.5|6819.7|6822.6|6819.8|6823.6|6820.8|6822.5|6819.7|11
1620118530000|2021-05-04 08:55:30|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6822.6|6819.8|5
1620118540000|2021-05-04 08:55:40|6824.5|6821.7|6826.1|6823.3|6826.5|6823.7|6824.5|6821.7|52
1620118550000|2021-05-04 08:55:50|6826.5|6823.7|6826.1|6823.3|6826.5|6823.7|6826.1|6823.3|0
1620118560000|2021-05-04 08:56:00|6826.5|6823.7|6824.6|6821.8|6826.5|6823.7|6824.6|6821.8|68
1620118570000|2021-05-04 08:56:10|6824.5|6821.7|6824.5|6821.7|6824.6|6821.8|6824.5|6821.7|9
1620118580000|2021-05-04 08:56:20|6824.7|6821.9|6824.6|6821.8|6825.1|6822.3|6824.6|6821.8|8
1620118590000|2021-05-04 08:56:30|6825.6|6822.8|6822.6|6819.8|6825.6|6822.8|6822.6|6819.8|18
1620118600000|2021-05-04 08:56:40|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|3
1620118610000|2021-05-04 08:56:50|6822.7|6819.9|6820.6|6817.8|6822.7|6819.9|6820.6|6817.8|24
1620118620000|2021-05-04 08:57:00|6821|6818.2|6822.1|6819.3|6822.5|6819.7|6820.6|6817.8|12
1620118630000|2021-05-04 08:57:10|6821.5|6818.7|6821.6|6818.8|6822.6|6819.8|6821.5|6818.7|15
1620118640000|2021-05-04 08:57:20|6821.1|6818.3|6819.5|6816.7|6821.1|6818.3|6818.6|6815.8|83
1620118650000|2021-05-04 08:57:30|6819.6|6816.8|6820.5|6817.7|6820.5|6817.7|6817.6|6814.8|90
1620118660000|2021-05-04 08:57:40|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|4
1620118670000|2021-05-04 08:57:50|6819|6816.2|6819|6816.2|6819.1|6816.3|6818.5|6815.7|10
1620118680000|2021-05-04 08:58:00|6818.7|6815.9|6819.1|6816.3|6819.5|6816.7|6818.7|6815.9|1
1620118690000|2021-05-04 08:58:10|||||||||1
1620118700000|2021-05-04 08:58:20|6818.6|6815.8|6819.1|6816.3|6820.5|6817.7|6818.6|6815.8|63
1620118710000|2021-05-04 08:58:30|6819.5|6816.7|6819.1|6816.3|6819.5|6816.7|6819.1|6816.3|1
1620118720000|2021-05-04 08:58:40|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6818.6|6815.8|5
1620118730000|2021-05-04 08:58:50|6819.6|6816.8|6819.1|6816.3|6819.6|6816.8|6818.7|6815.9|6
1620118740000|2021-05-04 08:59:00|6819.5|6816.7|6820.1|6817.3|6820.5|6817.7|6818.6|6815.8|34
1620118750000|2021-05-04 08:59:10|||||||||1
1620118760000|2021-05-04 08:59:20|6820.6|6817.8|6820.1|6817.3|6820.6|6817.8|6819.7|6816.9|12
1620118770000|2021-05-04 08:59:30|6820.5|6817.7|6822.5|6819.7|6822.5|6819.7|6820.1|6817.3|23
1620118780000|2021-05-04 08:59:40|6821.6|6818.8|6820.6|6817.8|6821.6|6818.8|6820.1|6817.3|16
1620118800000|2021-05-04 09:00:00|6820.5|6817.7|6818.1|6815.3|6820.5|6817.7|6817.6|6814.8|36
1620118810000|2021-05-04 09:00:10|6817.6|6814.8|6813.6|6810.8|6817.6|6814.8|6813.6|6810.8|121
1620118820000|2021-05-04 09:00:20|6813.7|6810.9|6817.1|6814.3|6817.6|6814.8|6813.7|6810.9|172
1620118830000|2021-05-04 09:00:30|6816.6|6813.8|6816.1|6813.3|6816.6|6813.8|6816.1|6813.3|85
1620118840000|2021-05-04 09:00:40|6815.7|6812.9|6819.6|6816.8|6820.1|6817.3|6815.6|6812.8|36
1620118850000|2021-05-04 09:00:50|6819.5|6816.7|6818.6|6815.8|6819.5|6816.7|6818.6|6815.8|137
1620118860000|2021-05-04 09:01:00|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6818.6|6815.8|9
1620118870000|2021-05-04 09:01:10|6819.5|6816.7|6821.6|6818.8|6822|6819.2|6819.5|6816.7|11
1620118880000|2021-05-04 09:01:20|6822|6819.2|6821|6818.2|6823.1|6820.3|6820.5|6817.7|49
1620118890000|2021-05-04 09:01:30|6820.6|6817.8|6821|6818.2|6821|6818.2|6820.5|6817.7|5
1620118900000|2021-05-04 09:01:40|6820.9|6818.1|6819.1|6816.3|6820.9|6818.1|6818.5|6815.7|67
1620118910000|2021-05-04 09:01:50|6819.4|6816.6|6819|6816.2|6819.4|6816.6|6819|6816.2|0
1620118920000|2021-05-04 09:02:00|6819.1|6816.3|6820|6817.2|6820|6817.2|6818.5|6815.7|13
1620118930000|2021-05-04 09:02:10|6819.2|6816.4|6819.4|6816.6|6819.5|6816.7|6818.6|6815.8|10
1620118940000|2021-05-04 09:02:20|6819.5|6816.7|6818.1|6815.3|6819.5|6816.7|6817.5|6814.7|17
1620118950000|2021-05-04 09:02:30|6818.5|6815.7|6818|6815.2|6818.5|6815.7|6817.6|6814.8|7
1620118960000|2021-05-04 09:02:40|6817.6|6814.8|6819|6816.2|6819.4|6816.6|6817.6|6814.8|64
1620118970000|2021-05-04 09:02:50|6818.5|6815.7|6819.5|6816.7|6819.5|6816.7|6818.5|6815.7|1
1620118980000|2021-05-04 09:03:00|6819.1|6816.3|6820|6817.2|6820.5|6817.7|6819.1|6816.3|8
1620118990000|2021-05-04 09:03:10|6820.1|6817.3|6819.6|6816.8|6820.1|6817.3|6819.6|6816.8|6
1620119000000|2021-05-04 09:03:20|6819.7|6816.9|6820.1|6817.3|6820.5|6817.7|6819.7|6816.9|12
1620119010000|2021-05-04 09:03:30|6819.7|6816.9|6820.1|6817.3|6820.5|6817.7|6819.6|6816.8|6
1620119020000|2021-05-04 09:03:40|6819.6|6816.8|6820.5|6817.7|6820.5|6817.7|6819.6|6816.8|7
1620119030000|2021-05-04 09:03:50|6820.1|6817.3|6820.5|6817.7|6820.5|6817.7|6820.1|6817.3|12
1620119040000|2021-05-04 09:04:00|6820.1|6817.3|6820|6817.2|6820.5|6817.7|6819.6|6816.8|10
1620119050000|2021-05-04 09:04:10|6820.1|6817.3|6820.5|6817.7|6820.5|6817.7|6819.6|6816.8|3
1620119070000|2021-05-04 09:04:30|6820.6|6817.8|6823.5|6820.7|6824|6821.2|6820.6|6817.8|61
1620119080000|2021-05-04 09:04:40|6824.5|6821.7|6826.5|6823.7|6827.4|6824.6|6824.5|6821.7|81
1620119090000|2021-05-04 09:04:50|6826.4|6823.6|6827|6824.2|6827|6824.2|6825.6|6822.8|16
1620119100000|2021-05-04 09:05:00|6828|6825.2|6828.5|6825.7|6829.5|6826.7|6827.6|6824.8|268
1620119110000|2021-05-04 09:05:10|6828.4|6825.6|6825.6|6822.8|6828.4|6825.6|6825.6|6822.8|53
1620119120000|2021-05-04 09:05:20|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6824.6|6821.8|11
1620119130000|2021-05-04 09:05:30|6825.1|6822.3|6826.6|6823.8|6827|6824.2|6825.1|6822.3|17
1620119140000|2021-05-04 09:05:40|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|22
1620119150000|2021-05-04 09:05:50|6827|6824.2|6827.5|6824.7|6827.5|6824.7|6827|6824.2|19
1620119160000|2021-05-04 09:06:00|6827|6824.2|6826.9|6824.1|6827.5|6824.7|6826.5|6823.7|9
1620119170000|2021-05-04 09:06:10|6827.1|6824.3|6829.5|6826.7|6829.5|6826.7|6827.1|6824.3|71
1620119180000|2021-05-04 09:06:20|6829.4|6826.6|6826.5|6823.7|6829.4|6826.6|6826.1|6823.3|41
1620119190000|2021-05-04 09:06:30|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|7
1620119200000|2021-05-04 09:06:40|6827.1|6824.3|6827.6|6824.8|6827.6|6824.8|6827.1|6824.3|11
1620119210000|2021-05-04 09:06:50|6826.5|6823.7|6825.5|6822.7|6826.5|6823.7|6824.7|6821.9|42
1620119220000|2021-05-04 09:07:00|6825.1|6822.3|6825.1|6822.3|6825.5|6822.7|6824.6|6821.8|4
1620119230000|2021-05-04 09:07:10|6824.7|6821.9|6823.5|6820.7|6824.7|6821.9|6822.6|6819.8|32
1620119240000|2021-05-04 09:07:20|6823.4|6820.6|6824.1|6821.3|6824.4|6821.6|6823.4|6820.6|15
1620119250000|2021-05-04 09:07:30|6824|6821.2|6824.6|6821.8|6825.5|6822.7|6823.5|6820.7|13
1620119260000|2021-05-04 09:07:40|6824.5|6821.7|6824.5|6821.7|6825.5|6822.7|6824.5|6821.7|6
1620119270000|2021-05-04 09:07:50|6824.1|6821.3|6825.5|6822.7|6825.5|6822.7|6824|6821.2|11
1620119280000|2021-05-04 09:08:00|6825.6|6822.8|6825.4|6822.6|6827|6824.2|6824.5|6821.7|42
1620119290000|2021-05-04 09:08:10|6825|6822.2|6822|6819.2|6825|6822.2|6821.5|6818.7|51
1620119300000|2021-05-04 09:08:20|6822.4|6819.6|6823.5|6820.7|6823.5|6820.7|6822.4|6819.6|18
1620119310000|2021-05-04 09:08:30|6823.9|6821.1|6824.9|6822.1|6825|6822.2|6823.9|6821.1|4
1620119320000|2021-05-04 09:08:40|6824.5|6821.7|6824.5|6821.7|6824.9|6822.1|6824|6821.2|12
1620119330000|2021-05-04 09:08:50|6824.7|6821.9|6824.6|6821.8|6825.5|6822.7|6824.6|6821.8|21
1620119340000|2021-05-04 09:09:00|6824.4|6821.6|6824|6821.2|6824.4|6821.6|6823.6|6820.8|2
1620119350000|2021-05-04 09:09:10|6824.5|6821.7|6824.1|6821.3|6824.5|6821.7|6823.6|6820.8|2
1620119360000|2021-05-04 09:09:20|6824.5|6821.7|6825|6822.2|6825|6822.2|6824.1|6821.3|31
1620119370000|2021-05-04 09:09:30|6825.5|6822.7|6826.5|6823.7|6826.5|6823.7|6825.5|6822.7|7
1620119380000|2021-05-04 09:09:40|6826.1|6823.3|6825.1|6822.3|6826.1|6823.3|6824.6|6821.8|21
1620119390000|2021-05-04 09:09:50|6825.5|6822.7|6823.7|6820.9|6825.5|6822.7|6823.7|6820.9|8
1620119400000|2021-05-04 09:10:00|6823.6|6820.8|6824.5|6821.7|6824.5|6821.7|6823.6|6820.8|9
1620119410000|2021-05-04 09:10:10|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|2
1620119420000|2021-05-04 09:10:20|6825|6822.2|6824.1|6821.3|6825|6822.2|6823.5|6820.7|23
1620119430000|2021-05-04 09:10:30|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.1|6821.3|1
1620119440000|2021-05-04 09:10:40|6823.7|6820.9|6824.1|6821.3|6824.5|6821.7|6823.6|6820.8|42
1620119450000|2021-05-04 09:10:50|6824.5|6821.7|6824|6821.2|6824.5|6821.7|6824|6821.2|2
1620119460000|2021-05-04 09:11:00|6824.1|6821.3|6825|6822.2|6825.1|6822.3|6823.6|6820.8|4
1620119470000|2021-05-04 09:11:10|6824.6|6821.8|6824|6821.2|6825|6822.2|6823.5|6820.7|19
1620119480000|2021-05-04 09:11:20|6823.6|6820.8|6824.6|6821.8|6825|6822.2|6823.1|6820.3|34
1620119490000|2021-05-04 09:11:30|6825.1|6822.3|6825.5|6822.7|6825.5|6822.7|6825|6822.2|3
1620119500000|2021-05-04 09:11:40|6825.1|6822.3|6825.1|6822.3|6825.5|6822.7|6825.1|6822.3|0
1620119510000|2021-05-04 09:11:50|6825.5|6822.7|6825.1|6822.3|6825.5|6822.7|6825.1|6822.3|0
1620119520000|2021-05-04 09:12:00|6825|6822.2|6825.1|6822.3|6825.1|6822.3|6824.6|6821.8|31
1620119530000|2021-05-04 09:12:10|6824.6|6821.8|6825.1|6822.3|6825.5|6822.7|6824.6|6821.8|36
1620119540000|2021-05-04 09:12:20|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|0
1620119550000|2021-05-04 09:12:30|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|1
1620119560000|2021-05-04 09:12:40|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.1|6822.3|0
1620119570000|2021-05-04 09:12:50|6825.6|6822.8|6826.5|6823.7|6827|6824.2|6825.6|6822.8|9
1620119580000|2021-05-04 09:13:00|6826.1|6823.3|6821.6|6818.8|6826.1|6823.3|6820.8|6818|145
1620119590000|2021-05-04 09:13:10|6821.5|6818.7|6823.6|6820.8|6824.4|6821.6|6821.5|6818.7|26
1620119600000|2021-05-04 09:13:20|6823.5|6820.7|6822.6|6819.8|6823.5|6820.7|6822.6|6819.8|25
1620119610000|2021-05-04 09:13:30|6822.5|6819.7|6825|6822.2|6825.1|6822.3|6822.5|6819.7|40
1620119620000|2021-05-04 09:13:40|6825.5|6822.7|6826|6823.2|6826.4|6823.6|6825.5|6822.7|11
1620119630000|2021-05-04 09:13:50|6825.5|6822.7|6825.6|6822.8|6826.5|6823.7|6825.5|6822.7|14
1620119640000|2021-05-04 09:14:00|6825.5|6822.7|6825.1|6822.3|6825.6|6822.8|6824.5|6821.7|46
1620119650000|2021-05-04 09:14:10|6825.5|6822.7|6824.7|6821.9|6825.5|6822.7|6824.5|6821.7|6
1620119660000|2021-05-04 09:14:20|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|1
1620119670000|2021-05-04 09:14:30|6825.1|6822.3|6824.1|6821.3|6825.1|6822.3|6823|6820.2|74
1620119680000|2021-05-04 09:14:40|6823.6|6820.8|6821.6|6818.8|6824.1|6821.3|6821.6|6818.8|128
1620119690000|2021-05-04 09:14:50|6822.6|6819.8|6822.6|6819.8|6823|6820.2|6822.5|6819.7|101
1620119700000|2021-05-04 09:15:00|6823|6820.2|6822.1|6819.3|6823.1|6820.3|6821.6|6818.8|37
1620119710000|2021-05-04 09:15:10|6822.4|6819.6|6822.5|6819.7|6822.5|6819.7|6822.4|6819.6|1
1620119720000|2021-05-04 09:15:20|6822.6|6819.8|6824.5|6821.7|6824.6|6821.8|6822.6|6819.8|27
1620119730000|2021-05-04 09:15:30|6824.7|6821.9|6825|6822.2|6825.5|6822.7|6824.6|6821.8|11
1620119740000|2021-05-04 09:15:40|6825.5|6822.7|6826|6823.2|6826|6823.2|6825.5|6822.7|1
1620119750000|2021-05-04 09:15:50|6826.4|6823.6|6826|6823.2|6826.4|6823.6|6825.6|6822.8|3
1620119760000|2021-05-04 09:16:00|6826.4|6823.6|6840.4|6837.6|6841.4|6838.6|6826.4|6823.6|581
1620119770000|2021-05-04 09:16:10|6840|6837.2|6839.3|6836.5|6840|6837.2|6838.5|6835.7|96
1620119780000|2021-05-04 09:16:20|6839.5|6836.7|6841.4|6838.6|6841.4|6838.6|6839|6836.2|44
1620119790000|2021-05-04 09:16:30|6841.5|6838.7|6844.5|6841.7|6845.4|6842.6|6839.9|6837.1|236
1620119800000|2021-05-04 09:16:40|6844.4|6841.6|6841.4|6838.6|6844.4|6841.6|6840.5|6837.7|106
1620119810000|2021-05-04 09:16:50|6841.5|6838.7|6842.4|6839.6|6842.4|6839.6|6841.4|6838.6|50
1620119820000|2021-05-04 09:17:00|6841.6|6838.8|6841.8|6839|6842.4|6839.6|6840.5|6837.7|45
1620119830000|2021-05-04 09:17:10|6841.9|6839.1|6844.4|6841.6|6845.4|6842.6|6841.9|6839.1|326
1620119840000|2021-05-04 09:17:20|6844.8|6842|6843.4|6840.6|6846.3|6843.5|6843.3|6840.5|377
1620119850000|2021-05-04 09:17:30|6843.3|6840.5|6842.3|6839.5|6843.8|6841|6841.4|6838.6|35
1620119860000|2021-05-04 09:17:40|6842.4|6839.6|6841.3|6838.5|6843.3|6840.5|6839.9|6837.1|116
1620119870000|2021-05-04 09:17:50|6841.4|6838.6|6841.8|6839|6842.3|6839.5|6841.4|6838.6|28
1620119880000|2021-05-04 09:18:00|6841.9|6839.1|6841.3|6838.5|6842.3|6839.5|6840.9|6838.1|25
1620119890000|2021-05-04 09:18:10|||||||||18
1620119900000|2021-05-04 09:18:20|6840.8|6838|6840.3|6837.5|6840.8|6838|6838.5|6835.7|40
1620119910000|2021-05-04 09:18:30|6840.4|6837.6|6839.8|6837|6840.4|6837.6|6839.2|6836.4|16
1620119920000|2021-05-04 09:18:40|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|0
1620119930000|2021-05-04 09:18:50|6839.9|6837.1|6841.2|6838.4|6841.2|6838.4|6839.9|6837.1|9
1620119940000|2021-05-04 09:19:00|6842.4|6839.6|6842.3|6839.5|6843.3|6840.5|6841.4|6838.6|65
1620119950000|2021-05-04 09:19:10|6841.9|6839.1|6841.4|6838.6|6842.2|6839.4|6841.4|6838.6|8
1620119960000|2021-05-04 09:19:20|6841.8|6839|6843.8|6841|6844.8|6842|6841.8|6839|100
1620119970000|2021-05-04 09:19:30|6843.4|6840.6|6843.3|6840.5|6843.4|6840.6|6842.9|6840.1|23
1620119980000|2021-05-04 09:19:40|6842.5|6839.7|6841.9|6839.1|6842.5|6839.7|6841.4|6838.6|11
1620119990000|2021-05-04 09:19:50|6842.3|6839.5|6840.4|6837.6|6842.3|6839.5|6840.4|6837.6|20
1620120000000|2021-05-04 09:20:00|6840.3|6837.5|6840.4|6837.6|6840.9|6838.1|6840.3|6837.5|52
1620120010000|2021-05-04 09:20:10|6840.5|6837.7|6841.4|6838.6|6841.4|6838.6|6840.5|6837.7|16
1620120030000|2021-05-04 09:20:30|6841.3|6838.5|6840.5|6837.7|6841.3|6838.5|6840.4|6837.6|14
1620120040000|2021-05-04 09:20:40|6840.4|6837.6|6840.7|6837.9|6840.9|6838.1|6840.3|6837.5|86
1620120050000|2021-05-04 09:20:50|6840.3|6837.5|6845.3|6842.5|6845.3|6842.5|6839.4|6836.6|75
1620120060000|2021-05-04 09:21:00|6845.2|6842.4|6845.2|6842.4|6846.2|6843.4|6844.3|6841.5|117
1620120070000|2021-05-04 09:21:10|6845.4|6842.6|6846.3|6843.5|6847.3|6844.5|6845.3|6842.5|81
1620120080000|2021-05-04 09:21:20|6846.7|6843.9|6846.7|6843.9|6847.3|6844.5|6846.3|6843.5|21
1620120090000|2021-05-04 09:21:30|6846.3|6843.5|6846.7|6843.9|6846.8|6844|6846.3|6843.5|2
1620120100000|2021-05-04 09:21:40|6846.4|6843.6|6844.9|6842.1|6847.3|6844.5|6844.3|6841.5|44
1620120110000|2021-05-04 09:21:50|6844.8|6842|6843.4|6840.6|6844.8|6842|6843.4|6840.6|13
1620120120000|2021-05-04 09:22:00|6843.3|6840.5|6843.7|6840.9|6844.2|6841.4|6842.8|6840|15
1620120130000|2021-05-04 09:22:10|6843.3|6840.5|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|7
1620120140000|2021-05-04 09:22:20|6843.4|6840.6|6842.4|6839.6|6843.8|6841|6842.4|6839.6|15
1620120150000|2021-05-04 09:22:30|6842.3|6839.5|6843.3|6840.5|6843.8|6841|6842.3|6839.5|5
1620120160000|2021-05-04 09:22:40|6843.8|6841|6842.3|6839.5|6843.8|6841|6842.3|6839.5|15
1620120170000|2021-05-04 09:22:50|6841.9|6839.1|6842.3|6839.5|6842.3|6839.5|6841.3|6838.5|12
1620120180000|2021-05-04 09:23:00|6842.4|6839.6|6844.8|6842|6844.8|6842|6842.4|6839.6|22
1620120190000|2021-05-04 09:23:10|6844.4|6841.6|6844.2|6841.4|6844.4|6841.6|6844.2|6841.4|50
1620120200000|2021-05-04 09:23:20|6843.4|6840.6|6843.8|6841|6844.2|6841.4|6843.3|6840.5|59
1620120210000|2021-05-04 09:23:30|||||||||1
1620120220000|2021-05-04 09:23:40|6844.2|6841.4|6840.5|6837.7|6844.2|6841.4|6840.5|6837.7|92
1620120230000|2021-05-04 09:23:50|6840.3|6837.5|6842.2|6839.4|6842.2|6839.4|6840.3|6837.5|34
1620120240000|2021-05-04 09:24:00|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6841.3|6838.5|14
1620120260000|2021-05-04 09:24:20|6841.8|6839|6840.4|6837.6|6842.3|6839.5|6840.4|6837.6|25
1620120270000|2021-05-04 09:24:30|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6840.9|6838.1|23
1620120280000|2021-05-04 09:24:40|6841.8|6839|6842.4|6839.6|6842.8|6840|6841.4|6838.6|12
1620120290000|2021-05-04 09:24:50|6842.3|6839.5|6841.4|6838.6|6842.8|6840|6841.4|6838.6|35
1620120300000|2021-05-04 09:25:00|6841.3|6838.5|6841.8|6839|6842.2|6839.4|6841.3|6838.5|44
1620120310000|2021-05-04 09:25:10|6841.9|6839.1|6841.9|6839.1|6842.3|6839.5|6841.9|6839.1|9
1620120320000|2021-05-04 09:25:20|6841.4|6838.6|6842.4|6839.6|6842.4|6839.6|6841.4|6838.6|111
1620120330000|2021-05-04 09:25:30|6842.3|6839.5|6841.3|6838.5|6842.3|6839.5|6841.3|6838.5|32
1620120340000|2021-05-04 09:25:40|6840.4|6837.6|6840.3|6837.5|6840.9|6838.1|6840.3|6837.5|13
1620120350000|2021-05-04 09:25:50|6839.4|6836.6|6838.4|6835.6|6839.4|6836.6|6837.3|6834.5|133
1620120360000|2021-05-04 09:26:00|6838.3|6835.5|6837.4|6834.6|6838.3|6835.5|6837.4|6834.6|16
1620120370000|2021-05-04 09:26:10|6837.8|6835|6838.3|6835.5|6838.3|6835.5|6837.8|6835|3
1620120380000|2021-05-04 09:26:20|6838.2|6835.4|6837.4|6834.6|6838.2|6835.4|6837.4|6834.6|7
1620120390000|2021-05-04 09:26:30|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6836.9|6834.1|19
1620120400000|2021-05-04 09:26:40|6836.5|6833.7|6836.3|6833.5|6836.5|6833.7|6835.4|6832.6|30
1620120410000|2021-05-04 09:26:50|6836.4|6833.6|6836.9|6834.1|6837.3|6834.5|6836.4|6833.6|30
1620120420000|2021-05-04 09:27:00|6836.4|6833.6|6834.4|6831.6|6837.3|6834.5|6834.4|6831.6|101
1620120430000|2021-05-04 09:27:10|6834.2|6831.4|6834.4|6831.6|6835.3|6832.5|6834.2|6831.4|50
1620120440000|2021-05-04 09:27:20|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|27
1620120450000|2021-05-04 09:27:30|6833.4|6830.6|6834.2|6831.4|6834.3|6831.5|6833.4|6830.6|107
1620120460000|2021-05-04 09:27:40|6833.4|6830.6|6833.3|6830.5|6833.8|6831|6832.3|6829.5|57
1620120470000|2021-05-04 09:27:50|||||||||1
1620120480000|2021-05-04 09:28:00|6833.4|6830.6|6834.4|6831.6|6834.4|6831.6|6833.4|6830.6|17
1620120490000|2021-05-04 09:28:10|6834.3|6831.5|6835.3|6832.5|6836.8|6834|6834.3|6831.5|22
1620120500000|2021-05-04 09:28:20|6834.4|6831.6|6834.3|6831.5|6834.4|6831.6|6834.3|6831.5|17
1620120510000|2021-05-04 09:28:30|6834.8|6832|6835.3|6832.5|6835.3|6832.5|6834.8|6832|2
1620120520000|2021-05-04 09:28:40|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|5
1620120530000|2021-05-04 09:28:50|6834.8|6832|6834.4|6831.6|6834.8|6832|6834.4|6831.6|2
1620120540000|2021-05-04 09:29:00|6834.3|6831.5|6833.5|6830.7|6834.3|6831.5|6833.5|6830.7|22
1620120550000|2021-05-04 09:29:10|6833.3|6830.5|6833.3|6830.5|6833.3|6830.5|6833.3|6830.5|3
1620120560000|2021-05-04 09:29:20|6833.4|6830.6|6834.3|6831.5|6834.3|6831.5|6833.4|6830.6|8
1620120570000|2021-05-04 09:29:30|6833.8|6831|6833.4|6830.6|6833.8|6831|6833.3|6830.5|7
1620120580000|2021-05-04 09:29:40|6833.3|6830.5|6833.8|6831|6833.9|6831.1|6833.3|6830.5|25
1620120590000|2021-05-04 09:29:50|6833.3|6830.5|6834.4|6831.6|6834.4|6831.6|6833.3|6830.5|6
1620120600000|2021-05-04 09:30:00|||||||||5
1620120610000|2021-05-04 09:30:10|6836.1|6833.3|6834.4|6831.6|6836.1|6833.3|6834.4|6831.6|109
1620120620000|2021-05-04 09:30:20|||||||||165
1620120630000|2021-05-04 09:30:30|6833.4|6830.6|6832.4|6829.6|6833.4|6830.6|6832.4|6829.6|44
1620120640000|2021-05-04 09:30:40|6832.3|6829.5|6831.8|6829|6832.3|6829.5|6831.4|6828.6|18
1620120650000|2021-05-04 09:30:50|6832.8|6830|6833.4|6830.6|6834.3|6831.5|6832.8|6830|132
1620120660000|2021-05-04 09:31:00|6833.8|6831|6833.8|6831|6833.9|6831.1|6833.4|6830.6|24
1620120670000|2021-05-04 09:31:10|6834.3|6831.5|6835.8|6833|6836.2|6833.4|6833.8|6831|108
1620120680000|2021-05-04 09:31:20|6836.2|6833.4|6835.8|6833|6836.2|6833.4|6835.8|6833|1
1620120690000|2021-05-04 09:31:30|6836.2|6833.4|6838.3|6835.5|6839.3|6836.5|6835.8|6833|42
1620120700000|2021-05-04 09:31:40|6837.9|6835.1|6836.7|6833.9|6837.9|6835.1|6835.9|6833.1|71
1620120710000|2021-05-04 09:31:50|6836.3|6833.5|6838.2|6835.4|6838.2|6835.4|6836.3|6833.5|17
1620120720000|2021-05-04 09:32:00|6838.3|6835.5|6837.7|6834.9|6838.3|6835.5|6837.7|6834.9|8
1620120730000|2021-05-04 09:32:10|6838.2|6835.4|6839.2|6836.4|6839.2|6836.4|6838.2|6835.4|9
1620120750000|2021-05-04 09:32:30|6839.3|6836.5|6838.8|6836|6839.3|6836.5|6838.8|6836|38
1620120760000|2021-05-04 09:32:40|6838.4|6835.6|6844.7|6841.9|6845.3|6842.5|6838.4|6835.6|144
1620120770000|2021-05-04 09:32:50|6844.3|6841.5|6847.2|6844.4|6847.2|6844.4|6843.5|6840.7|180
1620120780000|2021-05-04 09:33:00|6846.8|6844|6851.8|6849|6852.2|6849.4|6846.3|6843.5|305
1620120790000|2021-05-04 09:33:10|6851.4|6848.6|6853.3|6850.5|6855.7|6852.9|6851.3|6848.5|144
1620120800000|2021-05-04 09:33:20|6852.2|6849.4|6853.2|6850.4|6853.7|6850.9|6851.2|6848.4|72
1620120810000|2021-05-04 09:33:30|6852.2|6849.4|6852.2|6849.4|6852.6|6849.8|6851.3|6848.5|45
1620120820000|2021-05-04 09:33:40|6851.2|6848.4|6852.2|6849.4|6852.6|6849.8|6851.2|6848.4|139
1620120830000|2021-05-04 09:33:50|6853.2|6850.4|6852.7|6849.9|6853.3|6850.5|6852.7|6849.9|33
1620120840000|2021-05-04 09:34:00|6853.1|6850.3|6860.1|6857.3|6861|6858.2|6853.1|6850.3|436
1620120850000|2021-05-04 09:34:10|6859.5|6856.7|6862.1|6859.3|6862.5|6859.7|6859.1|6856.3|54
1620120860000|2021-05-04 09:34:20|6861.9|6859.1|6862.5|6859.7|6862.5|6859.7|6861.6|6858.8|44
1620120870000|2021-05-04 09:34:30|6862.1|6859.3|6862.5|6859.7|6863.1|6860.3|6861.3|6858.5|105
1620120880000|2021-05-04 09:34:40|6863|6860.2|6864.5|6861.7|6865|6862.2|6863|6860.2|36
1620120890000|2021-05-04 09:34:50|6864|6861.2|6861.6|6858.8|6864.4|6861.6|6861.6|6858.8|114
1620120900000|2021-05-04 09:35:00|6861.2|6858.4|6862.6|6859.8|6863.6|6860.8|6861.2|6858.4|191
1620120910000|2021-05-04 09:35:10|6863.1|6860.3|6865.2|6862.4|6865.6|6862.8|6862.7|6859.9|26
1620120920000|2021-05-04 09:35:20|6865.1|6862.3|6867.5|6864.7|6867.5|6864.7|6865.1|6862.3|246
1620120930000|2021-05-04 09:35:30|6867.1|6864.3|6875.1|6872.3|6875.1|6872.3|6867.1|6864.3|304
1620120940000|2021-05-04 09:35:40|6875.2|6872.4|6876.1|6873.3|6879|6876.2|6875.1|6872.3|292
1620120950000|2021-05-04 09:35:50|6876|6873.2|6870.5|6867.7|6876|6873.2|6870.1|6867.3|557
1620120960000|2021-05-04 09:36:00|6870.6|6867.8|6871.5|6868.7|6876|6873.2|6870.6|6867.8|109
1620120970000|2021-05-04 09:36:10|6871.1|6868.3|6872.9|6870.1|6874.9|6872.1|6870.9|6868.1|347
1620120980000|2021-05-04 09:36:20|6873.3|6870.5|6875.2|6872.4|6875.3|6872.5|6872.9|6870.1|60
1620120990000|2021-05-04 09:36:30|6875.4|6872.6|6873|6870.2|6875.4|6872.6|6873|6870.2|56
1620121000000|2021-05-04 09:36:40|6873.4|6870.6|6874.9|6872.1|6874.9|6872.1|6873|6870.2|154
1620121010000|2021-05-04 09:36:50|6874.8|6872|6872.9|6870.1|6875|6872.2|6872.9|6870.1|64
1620121020000|2021-05-04 09:37:00|6873.7|6870.9|6873|6870.2|6874.4|6871.6|6873|6870.2|48
1620121030000|2021-05-04 09:37:10|6872.9|6870.1|6870.9|6868.1|6873.3|6870.5|6870|6867.2|90
1620121040000|2021-05-04 09:37:20|6871|6868.2|6871|6868.2|6872|6869.2|6870|6867.2|566
1620121050000|2021-05-04 09:37:30|6871.1|6868.3|6877.1|6874.3|6877.1|6874.3|6871.1|6868.3|331
1620121060000|2021-05-04 09:37:40|6877|6874.2|6875|6872.2|6877|6874.2|6873.2|6870.4|274
1620121070000|2021-05-04 09:37:50|6874.5|6871.7|6871|6868.2|6875.5|6872.7|6870.5|6867.7|106
1620121080000|2021-05-04 09:38:00|6870.9|6868.1|6874.4|6871.6|6874.4|6871.6|6869.9|6867.1|130
1620121090000|2021-05-04 09:38:10|6874|6871.2|6874.4|6871.6|6874.9|6872.1|6873|6870.2|27
1620121100000|2021-05-04 09:38:20|6874|6871.2|6874.9|6872.1|6875.8|6873|6873.9|6871.1|25
1620121110000|2021-05-04 09:38:30|6874.5|6871.7|6871.5|6868.7|6874.9|6872.1|6871.5|6868.7|35
1620121120000|2021-05-04 09:38:40|6871.9|6869.1|6870.1|6867.3|6872|6869.2|6870.1|6867.3|56
1620121130000|2021-05-04 09:38:50|6870.5|6867.7|6872|6869.2|6872|6869.2|6870.5|6867.7|30
1620121140000|2021-05-04 09:39:00|6872.1|6869.3|6873.5|6870.7|6874.1|6871.3|6872.1|6869.3|35
1620121150000|2021-05-04 09:39:10|6872.2|6869.4|6871.1|6868.3|6872.2|6869.4|6871|6868.2|125
1620121160000|2021-05-04 09:39:20|6870.3|6867.5|6871.6|6868.8|6872.1|6869.3|6870.1|6867.3|65
1620121170000|2021-05-04 09:39:30|6871.5|6868.7|6872.1|6869.3|6872.1|6869.3|6871.1|6868.3|2
1620121180000|2021-05-04 09:39:40|6871.3|6868.5|6871.1|6868.3|6871.7|6868.9|6871.1|6868.3|77
1620121190000|2021-05-04 09:39:50|6871.5|6868.7|6870.1|6867.3|6871.5|6868.7|6869.5|6866.7|67
1620121200000|2021-05-04 09:40:00|6870.5|6867.7|6875.9|6873.1|6876|6873.2|6870.5|6867.7|136
1620121210000|2021-05-04 09:40:10|6876.3|6873.5|6877.9|6875.1|6877.9|6875.1|6876.3|6873.5|69
1620121220000|2021-05-04 09:40:20|6877.5|6874.7|6876.9|6874.1|6877.9|6875.1|6876.9|6874.1|20
1620121230000|2021-05-04 09:40:30|6877.1|6874.3|6876.5|6873.7|6877.5|6874.7|6876.5|6873.7|36
1620121240000|2021-05-04 09:40:40|6876.9|6874.1|6876|6873.2|6876.9|6874.1|6876|6873.2|118
1620121250000|2021-05-04 09:40:50|6875.1|6872.3|6875.9|6873.1|6876.8|6874|6875.1|6872.3|19
1620121260000|2021-05-04 09:41:00|6876|6873.2|6876.5|6873.7|6877.9|6875.1|6876|6873.2|57
1620121270000|2021-05-04 09:41:10|6876.9|6874.1|6876.1|6873.3|6877.4|6874.6|6876|6873.2|13
1620121280000|2021-05-04 09:41:20|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|2
1620121290000|2021-05-04 09:41:30|6875.5|6872.7|6875.9|6873.1|6875.9|6873.1|6875.5|6872.7|22
1620121300000|2021-05-04 09:41:40|6875.5|6872.7|6875.9|6873.1|6877|6874.2|6875.5|6872.7|18
1620121310000|2021-05-04 09:41:50|6876.4|6873.6|6875.9|6873.1|6876.9|6874.1|6875.9|6873.1|20
1620121320000|2021-05-04 09:42:00|6876|6873.2|6876.5|6873.7|6877.9|6875.1|6876|6873.2|82
1620121330000|2021-05-04 09:42:10|6876.1|6873.3|6875.5|6872.7|6876.1|6873.3|6874.9|6872.1|12
1620121340000|2021-05-04 09:42:20|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|22
1620121350000|2021-05-04 09:42:30|6874|6871.2|6874.1|6871.3|6876.1|6873.3|6874|6871.2|40
1620121360000|2021-05-04 09:42:40|6874.9|6872.1|6875.9|6873.1|6875.9|6873.1|6874.9|6872.1|4
1620121370000|2021-05-04 09:42:50|6876.1|6873.3|6877.1|6874.3|6878.9|6876.1|6876|6873.2|29
1620121380000|2021-05-04 09:43:00|6877.9|6875.1|6877.5|6874.7|6878.9|6876.1|6877.1|6874.3|23
1620121390000|2021-05-04 09:43:10|6877.6|6874.8|6878|6875.2|6878|6875.2|6877.5|6874.7|8
1620121400000|2021-05-04 09:43:20|6878.1|6875.3|6879|6876.2|6879.1|6876.3|6878|6875.2|21
1620121410000|2021-05-04 09:43:30|6879.1|6876.3|6878.1|6875.3|6879.1|6876.3|6878|6875.2|116
1620121420000|2021-05-04 09:43:40|6878|6875.2|6880.5|6877.7|6880.5|6877.7|6878|6875.2|29
1620121430000|2021-05-04 09:43:50|6880.2|6877.4|6878.9|6876.1|6880.2|6877.4|6878|6875.2|87
1620121440000|2021-05-04 09:44:00|6879.3|6876.5|6877.9|6875.1|6879.3|6876.5|6877.9|6875.1|36
1620121450000|2021-05-04 09:44:10|6877|6874.2|6877|6874.2|6877.8|6875|6876.9|6874.1|32
1620121460000|2021-05-04 09:44:20|6876.8|6874|6876.4|6873.6|6876.9|6874.1|6875.8|6873|11
1620121470000|2021-05-04 09:44:30|6876|6873.2|6875.9|6873.1|6877.4|6874.6|6875.8|6873|51
1620121480000|2021-05-04 09:44:40|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876|6873.2|8
1620121490000|2021-05-04 09:44:50|6876.8|6874|6876|6873.2|6877.8|6875|6876|6873.2|53
1620121500000|2021-05-04 09:45:00|6875.9|6873.1|6877.9|6875.1|6878.3|6875.5|6875.9|6873.1|23
1620121510000|2021-05-04 09:45:10|6878.8|6876|6879.9|6877.1|6880.9|6878.1|6878.8|6876|24
1620121520000|2021-05-04 09:45:20|6879.8|6877|6878.9|6876.1|6880.8|6878|6878.9|6876.1|38
1620121530000|2021-05-04 09:45:30|6879|6876.2|6879.9|6877.1|6880.3|6877.5|6878.9|6876.1|16
1620121540000|2021-05-04 09:45:40|6880.8|6878|6880.9|6878.1|6881.4|6878.6|6880.8|6878|29
1620121550000|2021-05-04 09:45:50|6880.8|6878|6879|6876.2|6880.8|6878|6878.9|6876.1|22
1620121560000|2021-05-04 09:46:00|6878.9|6876.1|6879.4|6876.6|6879.9|6877.1|6878.8|6876|10
1620121570000|2021-05-04 09:46:10|6879.8|6877|6878.4|6875.6|6879.9|6877.1|6877.9|6875.1|138
1620121580000|2021-05-04 09:46:20|6878|6875.2|6878.3|6875.5|6878.8|6876|6877.9|6875.1|62
1620121590000|2021-05-04 09:46:30|6878.8|6876|6880.4|6877.6|6880.4|6877.6|6878.8|6876|43
1620121600000|2021-05-04 09:46:40|6880.8|6878|6878.8|6876|6880.8|6878|6878.4|6875.6|38
1620121610000|2021-05-04 09:46:50|6878.9|6876.1|6878.9|6876.1|6878.9|6876.1|6877.9|6875.1|53
1620121620000|2021-05-04 09:47:00|6879.4|6876.6|6879.9|6877.1|6880.4|6877.6|6879.4|6876.6|89
1620121630000|2021-05-04 09:47:10|6879.8|6877|6878.9|6876.1|6879.8|6877|6878.9|6876.1|9
1620121640000|2021-05-04 09:47:20|6878.8|6876|6877.9|6875.1|6878.8|6876|6876.8|6874|45
1620121650000|2021-05-04 09:47:30|6878.4|6875.6|6879.8|6877|6879.8|6877|6878.4|6875.6|8
1620121660000|2021-05-04 09:47:40|6879.7|6876.9|6879.4|6876.6|6879.9|6877.1|6878.9|6876.1|20
1620121670000|2021-05-04 09:47:50|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|6878|6875.2|28
1620121680000|2021-05-04 09:48:00|6878.9|6876.1|6879.9|6877.1|6879.9|6877.1|6878.9|6876.1|17
1620121690000|2021-05-04 09:48:10|6879.4|6876.6|6879|6876.2|6879.4|6876.6|6879|6876.2|3
1620121700000|2021-05-04 09:48:20|6878.9|6876.1|6879.8|6877|6879.8|6877|6878.9|6876.1|7
1620121710000|2021-05-04 09:48:30|6879.9|6877.1|6880.9|6878.1|6880.9|6878.1|6879.9|6877.1|32
1620121720000|2021-05-04 09:48:40|6879.9|6877.1|6880.9|6878.1|6880.9|6878.1|6879.9|6877.1|97
1620121730000|2021-05-04 09:48:50|6880.4|6877.6|6879.9|6877.1|6880.8|6878|6879.9|6877.1|3
1620121750000|2021-05-04 09:49:10|6879.8|6877|6879.9|6877.1|6879.9|6877.1|6878.9|6876.1|29
1620121760000|2021-05-04 09:49:20|6879.8|6877|6881.8|6879|6881.8|6879|6879.4|6876.6|3
1620121770000|2021-05-04 09:49:30|6881.4|6878.6|6881.4|6878.6|6881.9|6879.1|6880.9|6878.1|20
1620121780000|2021-05-04 09:49:40|6881.9|6879.1|6881.8|6879|6881.9|6879.1|6880.9|6878.1|55
1620121790000|2021-05-04 09:49:50|6881.9|6879.1|6880.9|6878.1|6881.9|6879.1|6880.9|6878.1|37
1620121800000|2021-05-04 09:50:00|6881.9|6879.1|6880.9|6878.1|6881.9|6879.1|6880.9|6878.1|102
1620121810000|2021-05-04 09:50:10|6878.9|6876.1|6879.9|6877.1|6879.9|6877.1|6878.9|6876.1|28
1620121820000|2021-05-04 09:50:20|6880.8|6878|6880.3|6877.5|6880.9|6878.1|6878.9|6876.1|103
1620121830000|2021-05-04 09:50:30|6880.4|6877.6|6880.8|6878|6880.8|6878|6880.4|6877.6|0
1620121840000|2021-05-04 09:50:40|6880.9|6878.1|6880.4|6877.6|6881.8|6879|6880.4|6877.6|24
1620121850000|2021-05-04 09:50:50|6880.8|6878|6879.9|6877.1|6880.9|6878.1|6879.9|6877.1|14
1620121860000|2021-05-04 09:51:00|6879.3|6876.5|6879.9|6877.1|6879.9|6877.1|6878.9|6876.1|11
1620121870000|2021-05-04 09:51:10|6880.4|6877.6|6880.8|6878|6880.8|6878|6880.4|6877.6|5
1620121880000|2021-05-04 09:51:20|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|1
1620121890000|2021-05-04 09:51:30|6880.8|6878|6882.8|6880|6883.9|6881.1|6880.8|6878|177
1620121900000|2021-05-04 09:51:40|6882.3|6879.5|6879.8|6877|6882.3|6879.5|6879.8|6877|93
1620121910000|2021-05-04 09:51:50|6880.3|6877.5|6881.8|6879|6882.8|6880|6879.9|6877.1|66
1620121920000|2021-05-04 09:52:00|6882.3|6879.5|6881.8|6879|6882.8|6880|6881.8|6879|18
1620121930000|2021-05-04 09:52:10|6880.9|6878.1|6881.3|6878.5|6881.8|6879|6880.8|6878|54
1620121940000|2021-05-04 09:52:20|6881.8|6879|6881.8|6879|6881.8|6879|6880.8|6878|12
1620121950000|2021-05-04 09:52:30|6882.6|6879.8|6881.8|6879|6882.6|6879.8|6881.8|6879|11
1620121960000|2021-05-04 09:52:40|6882.6|6879.8|6881.8|6879|6882.6|6879.8|6881.3|6878.5|169
1620121980000|2021-05-04 09:53:00|6881.9|6879.1|6881.7|6878.9|6882.8|6880|6880.8|6878|16
1620121990000|2021-05-04 09:53:10|6881.8|6879|6881.3|6878.5|6882.8|6880|6881.3|6878.5|35
1620122000000|2021-05-04 09:53:20|6881.8|6879|6881.8|6879|6881.8|6879|6881.8|6879|5
1620122010000|2021-05-04 09:53:30|6882.3|6879.5|6882.8|6880|6883.3|6880.5|6882.3|6879.5|5
1620122020000|2021-05-04 09:53:40|6882.3|6879.5|6881.8|6879|6882.3|6879.5|6881.8|6879|18
1620122030000|2021-05-04 09:53:50|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|61
1620122040000|2021-05-04 09:54:00|||||||||7
1620122050000|2021-05-04 09:54:10|||||||||17
1620122060000|2021-05-04 09:54:20|||||||||27
1620122070000|2021-05-04 09:54:30|6880.7|6877.9|6880.9|6878.1|6880.9|6878.1|6880.7|6877.9|78
1620122080000|2021-05-04 09:54:40|6880.8|6878|6880.7|6877.9|6880.8|6878|6880.7|6877.9|80
1620122090000|2021-05-04 09:54:50|6879.7|6876.9|6878.9|6876.1|6879.7|6876.9|6878.8|6876|64
1620122100000|2021-05-04 09:55:00|6878.8|6876|6878.3|6875.5|6878.9|6876.1|6877.8|6875|76
1620122110000|2021-05-04 09:55:10|6878.7|6875.9|6879.3|6876.5|6879.3|6876.5|6878.7|6875.9|4
1620122120000|2021-05-04 09:55:20|6878.9|6876.1|6877.9|6875.1|6879.4|6876.6|6876.8|6874|84
1620122130000|2021-05-04 09:55:30|6878.3|6875.5|6876.8|6874|6878.7|6875.9|6875.9|6873.1|46
1620122140000|2021-05-04 09:55:40|6876.4|6873.6|6876.2|6873.4|6876.8|6874|6875.9|6873.1|20
1620122150000|2021-05-04 09:55:50|6876.7|6873.9|6874.8|6872|6876.7|6873.9|6874.2|6871.4|98
1620122160000|2021-05-04 09:56:00|6874.9|6872.1|6874.7|6871.9|6875.7|6872.9|6873.8|6871|13
1620122170000|2021-05-04 09:56:10|6873.9|6871.1|6874.3|6871.5|6874.3|6871.5|6873.9|6871.1|10
1620122180000|2021-05-04 09:56:20|6873.9|6871.1|6873.9|6871.1|6874.7|6871.9|6873.9|6871.1|22
1620122190000|2021-05-04 09:56:30|6873.5|6870.7|6873.7|6870.9|6873.8|6871|6872.9|6870.1|21
1620122200000|2021-05-04 09:56:40|6873.8|6871|6872.7|6869.9|6873.8|6871|6870.9|6868.1|70
1620122210000|2021-05-04 09:56:50|6872.3|6869.5|6872.8|6870|6872.8|6870|6872.3|6869.5|14
1620122220000|2021-05-04 09:57:00|6872.9|6870.1|6871.8|6869|6872.9|6870.1|6871.8|6869|76
1620122230000|2021-05-04 09:57:10|6872.7|6869.9|6871.9|6869.1|6872.8|6870|6871.8|6869|51
1620122240000|2021-05-04 09:57:20|6872.3|6869.5|6870.9|6868.1|6872.4|6869.6|6870.9|6868.1|338
1620122250000|2021-05-04 09:57:30|6871.3|6868.5|6871.9|6869.1|6872.3|6869.5|6871.3|6868.5|15
1620122260000|2021-05-04 09:57:40|6870.9|6868.1|6870.9|6868.1|6871.8|6869|6870.9|6868.1|25
1620122270000|2021-05-04 09:57:50|6871.4|6868.6|6870.4|6867.6|6871.8|6869|6869.9|6867.1|19
1620122280000|2021-05-04 09:58:00|6870.8|6868|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|9
1620122290000|2021-05-04 09:58:10|6869.9|6867.1|6869.4|6866.6|6869.9|6867.1|6868.9|6866.1|59
1620122300000|2021-05-04 09:58:20|6869|6866.2|6866.8|6864|6869.4|6866.6|6865.9|6863.1|55
1620122310000|2021-05-04 09:58:30|6866.9|6864.1|6867.4|6864.6|6867.9|6865.1|6866.9|6864.1|20
1620122320000|2021-05-04 09:58:40|6866.9|6864.1|6865.4|6862.6|6866.9|6864.1|6865.4|6862.6|26
1620122330000|2021-05-04 09:58:50|6865|6862.2|6866.3|6863.5|6866.8|6864|6864.9|6862.1|33
1620122340000|2021-05-04 09:59:00|6866.4|6863.6|6864.9|6862.1|6866.9|6864.1|6864.9|6862.1|46
1620122350000|2021-05-04 09:59:10|6865.7|6862.9|6864.9|6862.1|6866.8|6864|6864.9|6862.1|22
1620122360000|2021-05-04 09:59:20|6864.6|6861.8|6864.9|6862.1|6865.3|6862.5|6862.8|6860|125
1620122370000|2021-05-04 09:59:30|6865.3|6862.5|6865.7|6862.9|6865.7|6862.9|6864.9|6862.1|97
1620122380000|2021-05-04 09:59:40|6865.8|6863|6864.8|6862|6866.3|6863.5|6864.8|6862|93
1620122390000|2021-05-04 09:59:50|6865.3|6862.5|6864.8|6862|6865.8|6863|6864.8|6862|82
1620122400000|2021-05-04 10:00:00|6864.9|6862.1|6866.9|6864.1|6866.9|6864.1|6864.9|6862.1|204
1620122410000|2021-05-04 10:00:10|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|46
1620122420000|2021-05-04 10:00:20|6868.7|6865.9|6871.2|6868.4|6871.7|6868.9|6868.7|6865.9|53
1620122430000|2021-05-04 10:00:30|6871.7|6868.9|6872.9|6870.1|6873.8|6871|6871.3|6868.5|41
1620122440000|2021-05-04 10:00:40|6873.3|6870.5|6872.9|6870.1|6873.8|6871|6872.9|6870.1|26
1620122450000|2021-05-04 10:00:50|6873.3|6870.5|6875.4|6872.6|6876.7|6873.9|6873.3|6870.5|95
1620122460000|2021-05-04 10:01:00|6875.8|6873|6875.3|6872.5|6876.3|6873.5|6875.3|6872.5|11
1620122470000|2021-05-04 10:01:10|6874.8|6872|6874.7|6871.9|6874.8|6872|6874.7|6871.9|2
1620122480000|2021-05-04 10:01:20|6874.8|6872|6875.7|6872.9|6875.7|6872.9|6874.8|6872|15
1620122490000|2021-05-04 10:01:30|6874.8|6872|6872.8|6870|6874.8|6872|6872.8|6870|27
1620122500000|2021-05-04 10:01:40|6872|6869.2|6871.8|6869|6872.2|6869.4|6870.8|6868|44
1620122510000|2021-05-04 10:01:50|6872.2|6869.4|6871.9|6869.1|6873.8|6871|6871.8|6869|45
1620122520000|2021-05-04 10:02:00|6871.8|6869|6869.9|6867.1|6871.8|6869|6869.9|6867.1|48
1620122530000|2021-05-04 10:02:10|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|1
1620122540000|2021-05-04 10:02:20|6869.9|6867.1|6870.3|6867.5|6871.8|6869|6869.9|6867.1|33
1620122550000|2021-05-04 10:02:30|6870.8|6868|6869.9|6867.1|6870.8|6868|6869.9|6867.1|10
1620122560000|2021-05-04 10:02:40|6868.8|6866|6869.8|6867|6869.8|6867|6868.8|6866|65
1620122570000|2021-05-04 10:02:50|6869.9|6867.1|6869.8|6867|6871.8|6869|6869.8|6867|76
1620122580000|2021-05-04 10:03:00|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|0
1620122590000|2021-05-04 10:03:10|6869.8|6867|6868.9|6866.1|6869.8|6867|6868.9|6866.1|201
1620122600000|2021-05-04 10:03:20|||||||||2
1620122620000|2021-05-04 10:03:40|6867.3|6864.5|6867|6864.2|6867.3|6864.5|6866.8|6864|32
1620122630000|2021-05-04 10:03:50|6867.8|6865|6868.8|6866|6869.3|6866.5|6867.8|6865|50
1620122640000|2021-05-04 10:04:00|6868.4|6865.6|6868.8|6866|6868.8|6866|6868.4|6865.6|2
1620122650000|2021-05-04 10:04:10|6869.3|6866.5|6870.3|6867.5|6870.8|6868|6869.3|6866.5|13
1620122660000|2021-05-04 10:04:20|6869.9|6867.1|6869.4|6866.6|6870.3|6867.5|6868|6865.2|237
1620122670000|2021-05-04 10:04:30|6868.9|6866.1|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|27
1620122680000|2021-05-04 10:04:40|6869.8|6867|6870.8|6868|6871.4|6868.6|6869.8|6867|37
1620122690000|2021-05-04 10:04:50|6871.3|6868.5|6871.3|6868.5|6871.8|6869|6870.8|6868|26
1620122700000|2021-05-04 10:05:00|6871.8|6869|6872.8|6870|6872.8|6870|6870.9|6868.1|18
1620122710000|2021-05-04 10:05:10|6873.3|6870.5|6871.9|6869.1|6873.3|6870.5|6871.9|6869.1|19
1620122720000|2021-05-04 10:05:20|6871.8|6869|6869.9|6867.1|6871.8|6869|6869.9|6867.1|28
1620122730000|2021-05-04 10:05:30|6869.8|6867|6869.9|6867.1|6870.9|6868.1|6869.8|6867|22
1620122740000|2021-05-04 10:05:40|6870.4|6867.6|6870.3|6867.5|6870.8|6868|6868.8|6866|64
1620122750000|2021-05-04 10:05:50|6869.9|6867.1|6867.3|6864.5|6869.9|6867.1|6866.9|6864.1|41
1620122760000|2021-05-04 10:06:00|6867.4|6864.6|6869.9|6867.1|6870.7|6867.9|6867.4|6864.6|74
1620122770000|2021-05-04 10:06:10|6869.8|6867|6870.8|6868|6871.3|6868.5|6869.8|6867|36
1620122780000|2021-05-04 10:06:20|6870.9|6868.1|6871.3|6868.5|6871.8|6869|6870.4|6867.6|31
1620122790000|2021-05-04 10:06:30|6871.7|6868.9|6868.9|6866.1|6871.8|6869|6868.9|6866.1|104
1620122800000|2021-05-04 10:06:40|6868.8|6866|6868.4|6865.6|6868.8|6866|6867.9|6865.1|22
1620122810000|2021-05-04 10:06:50|6867.9|6865.1|6867.9|6865.1|6868.8|6866|6867.9|6865.1|104
1620122820000|2021-05-04 10:07:00|6868.3|6865.5|6868.8|6866|6868.8|6866|6867.9|6865.1|6
1620122830000|2021-05-04 10:07:10|6868.9|6866.1|6868.9|6866.1|6869.9|6867.1|6868.9|6866.1|38
1620122840000|2021-05-04 10:07:20|6869.3|6866.5|6868.8|6866|6869.8|6867|6867.9|6865.1|24
1620122850000|2021-05-04 10:07:30|6869.3|6866.5|6868.8|6866|6869.9|6867.1|6868.8|6866|34
1620122860000|2021-05-04 10:07:40|6869.3|6866.5|6868.8|6866|6869.3|6866.5|6868.8|6866|1
1620122870000|2021-05-04 10:07:50|||||||||1
1620122880000|2021-05-04 10:08:00|6869.2|6866.4|6869.3|6866.5|6869.7|6866.9|6868.8|6866|12
1620122890000|2021-05-04 10:08:10|6869.8|6867|6868.8|6866|6869.8|6867|6868.8|6866|35
1620122900000|2021-05-04 10:08:20|6868.7|6865.9|6868.8|6866|6868.8|6866|6868.3|6865.5|8
1620122910000|2021-05-04 10:08:30|6869.3|6866.5|6868.9|6866.1|6869.8|6867|6868.9|6866.1|6
1620122920000|2021-05-04 10:08:40|6868.7|6865.9|6866.9|6864.1|6868.7|6865.9|6866.9|6864.1|44
1620122930000|2021-05-04 10:08:50|6867.3|6864.5|6868.9|6866.1|6868.9|6866.1|6866.9|6864.1|22
1620122940000|2021-05-04 10:09:00|6869.3|6866.5|6869.4|6866.6|6869.9|6867.1|6869.3|6866.5|33
1620122950000|2021-05-04 10:09:10|6869.8|6867|6868.9|6866.1|6869.8|6867|6868.9|6866.1|6
1620122960000|2021-05-04 10:09:20|6868.8|6866|6868.7|6865.9|6868.8|6866|6867.9|6865.1|41
1620122970000|2021-05-04 10:09:30|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1620122980000|2021-05-04 10:09:40|6867.7|6864.9|6868.8|6866|6868.8|6866|6867.3|6864.5|47
1620122990000|2021-05-04 10:09:50|6868.3|6865.5|6868.7|6865.9|6868.7|6865.9|6867.8|6865|3
1620123000000|2021-05-04 10:10:00|6868.8|6866|6870.8|6868|6870.8|6868|6868.8|6866|32
1620123010000|2021-05-04 10:10:10|6870.7|6867.9|6869.8|6867|6870.8|6868|6869.8|6867|179
1620123020000|2021-05-04 10:10:20|6870.2|6867.4|6870.2|6867.4|6870.6|6867.8|6870.2|6867.4|3
1620123030000|2021-05-04 10:10:30|6870.3|6867.5|6870.7|6867.9|6870.7|6867.9|6870.3|6867.5|11
1620123040000|2021-05-04 10:10:40|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|5
1620123050000|2021-05-04 10:10:50|||||||||3
1620123060000|2021-05-04 10:11:00|6869.7|6866.9|6870.2|6867.4|6870.7|6867.9|6869.7|6866.9|27
1620123070000|2021-05-04 10:11:10|6870.7|6867.9|6871.2|6868.4|6871.8|6869|6870.7|6867.9|11
1620123080000|2021-05-04 10:11:20|6871.3|6868.5|6870.7|6867.9|6871.7|6868.9|6870.7|6867.9|62
1620123090000|2021-05-04 10:11:30|6870.8|6868|6871.3|6868.5|6871.3|6868.5|6869.9|6867.1|25
1620123100000|2021-05-04 10:11:40|6871.6|6868.8|6872.7|6869.9|6873.7|6870.9|6871.6|6868.8|36
1620123110000|2021-05-04 10:11:50|6873.7|6870.9|6872.7|6869.9|6873.7|6870.9|6872.7|6869.9|83
1620123120000|2021-05-04 10:12:00|6872.8|6870|6873.2|6870.4|6873.3|6870.5|6872.8|6870|10
1620123130000|2021-05-04 10:12:10|6872.8|6870|6871.8|6869|6872.8|6870|6871.8|6869|7
1620123140000|2021-05-04 10:12:20|6871.7|6868.9|6871.2|6868.4|6871.7|6868.9|6870.8|6868|15
1620123150000|2021-05-04 10:12:30|6871.7|6868.9|6871.8|6869|6871.8|6869|6871.7|6868.9|14
1620123160000|2021-05-04 10:12:40|6871.7|6868.9|6871.8|6869|6871.8|6869|6871.7|6868.9|2
1620123170000|2021-05-04 10:12:50|6870.8|6868|6870.8|6868|6871.2|6868.4|6870.8|6868|55
1620123180000|2021-05-04 10:13:00|6871.3|6868.5|6870.7|6867.9|6871.7|6868.9|6870.7|6867.9|8
1620123190000|2021-05-04 10:13:10|6869.9|6867.1|6869.3|6866.5|6869.9|6867.1|6868.7|6865.9|54
1620123200000|2021-05-04 10:13:20|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.2|6866.4|5
1620123220000|2021-05-04 10:13:40|6869.6|6866.8|6868.8|6866|6869.6|6866.8|6868.8|6866|14
1620123230000|2021-05-04 10:13:50|6868|6865.2|6866.9|6864.1|6868|6865.2|6866.8|6864|57
1620123240000|2021-05-04 10:14:00|6867.3|6864.5|6865.8|6863|6867.3|6864.5|6865.7|6862.9|42
1620123250000|2021-05-04 10:14:10|6866.2|6863.4|6866.7|6863.9|6866.7|6863.9|6865.8|6863|2
1620123260000|2021-05-04 10:14:20|6867.2|6864.4|6866.7|6863.9|6867.7|6864.9|6866.7|6863.9|29
1620123270000|2021-05-04 10:14:30|6866.9|6864.1|6866.8|6864|6867.8|6865|6866.8|6864|24
1620123280000|2021-05-04 10:14:40|6867.7|6864.9|6868.2|6865.4|6868.2|6865.4|6867.7|6864.9|16
1620123290000|2021-05-04 10:14:50|6868.3|6865.5|6867.8|6865|6868.3|6865.5|6867.8|6865|25
1620123300000|2021-05-04 10:15:00|6868.2|6865.4|6871.2|6868.4|6871.2|6868.4|6868.2|6865.4|25
1620123310000|2021-05-04 10:15:10|6871.7|6868.9|6873.3|6870.5|6873.3|6870.5|6871.2|6868.4|30
1620123320000|2021-05-04 10:15:20|6873.7|6870.9|6879.3|6876.5|6880.7|6877.9|6873.7|6870.9|267
1620123330000|2021-05-04 10:15:30|6878.9|6876.1|6878.2|6875.4|6879.8|6877|6877.8|6875|48
1620123340000|2021-05-04 10:15:40|6879.2|6876.4|6878.2|6875.4|6879.2|6876.4|6877.8|6875|34
1620123350000|2021-05-04 10:15:50|6877.8|6875|6877.7|6874.9|6878.2|6875.4|6876.8|6874|11
1620123360000|2021-05-04 10:16:00|6878.5|6875.7|6879.7|6876.9|6882.5|6879.7|6878.5|6875.7|111
1620123370000|2021-05-04 10:16:10|6879.8|6877|6878.2|6875.4|6880.2|6877.4|6878.2|6875.4|27
1620123380000|2021-05-04 10:16:20|6877.8|6875|6876.7|6873.9|6877.8|6875|6875.9|6873.1|37
1620123390000|2021-05-04 10:16:30|6876.8|6874|6876.8|6874|6877.8|6875|6876.8|6874|121
1620123400000|2021-05-04 10:16:40|6876.7|6873.9|6874.2|6871.4|6876.7|6873.9|6874.2|6871.4|119
1620123410000|2021-05-04 10:16:50|6873.8|6871|6875.8|6873|6876.6|6873.8|6873.8|6871|19
1620123420000|2021-05-04 10:17:00|6875.7|6872.9|6877.6|6874.8|6877.7|6874.9|6875.3|6872.5|49
1620123430000|2021-05-04 10:17:10|6877.7|6874.9|6875.9|6873.1|6877.7|6874.9|6875.7|6872.9|37
1620123440000|2021-05-04 10:17:20|6875.8|6873|6875.8|6873|6876.8|6874|6875.8|6873|16
1620123450000|2021-05-04 10:17:30|6875.7|6872.9|6874.7|6871.9|6875.7|6872.9|6874.7|6871.9|22
1620123460000|2021-05-04 10:17:40|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6873.8|6871|6
1620123470000|2021-05-04 10:17:50|6873.8|6871|6874.3|6871.5|6874.7|6871.9|6873.7|6870.9|16
1620123480000|2021-05-04 10:18:00|6873.8|6871|6872.7|6869.9|6873.8|6871|6872.7|6869.9|13
1620123490000|2021-05-04 10:18:10|6872.8|6870|6874.3|6871.5|6874.3|6871.5|6872.8|6870|20
1620123500000|2021-05-04 10:18:20|6873.9|6871.1|6872.8|6870|6873.9|6871.1|6872.8|6870|10
1620123510000|2021-05-04 10:18:30|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|7
1620123520000|2021-05-04 10:18:40|6872.8|6870|6873.2|6870.4|6873.8|6871|6872.8|6870|13
1620123530000|2021-05-04 10:18:50|6873.8|6871|6873.3|6870.5|6873.8|6871|6872.8|6870|4
1620123540000|2021-05-04 10:19:00|6872.8|6870|6872.7|6869.9|6872.8|6870|6871.8|6869|31
1620123550000|2021-05-04 10:19:10|6872.8|6870|6872.8|6870|6872.8|6870|6872.8|6870|0
1620123560000|2021-05-04 10:19:20|||||||||10
1620123570000|2021-05-04 10:19:30|6872.6|6869.8|6872.7|6869.9|6872.7|6869.9|6871.8|6869|13
1620123580000|2021-05-04 10:19:40|6872.3|6869.5|6872.8|6870|6872.8|6870|6872.3|6869.5|4
1620123590000|2021-05-04 10:19:50|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.3|6869.5|78
1620123600000|2021-05-04 10:20:00|6872.8|6870|6873.3|6870.5|6873.7|6870.9|6872.8|6870|48
1620123610000|2021-05-04 10:20:10|6873.7|6870.9|6875.7|6872.9|6875.7|6872.9|6873.7|6870.9|60
1620123620000|2021-05-04 10:20:20|6874.8|6872|6875.2|6872.4|6875.2|6872.4|6874.8|6872|14
1620123630000|2021-05-04 10:20:30|6875.3|6872.5|6875.3|6872.5|6875.7|6872.9|6875.3|6872.5|9
1620123640000|2021-05-04 10:20:40|6874.8|6872|6874.8|6872|6875.7|6872.9|6874.7|6871.9|38
1620123650000|2021-05-04 10:20:50|6874.9|6872.1|6875.7|6872.9|6875.7|6872.9|6874.9|6872.1|3
1620123660000|2021-05-04 10:21:00|6876.2|6873.4|6876.8|6874|6877.3|6874.5|6876.2|6873.4|10
1620123670000|2021-05-04 10:21:10|6876.7|6873.9|6875.2|6872.4|6876.7|6873.9|6874.8|6872|16
1620123680000|2021-05-04 10:21:20|6874.8|6872|6873.7|6870.9|6875.2|6872.4|6873.7|6870.9|18
1620123690000|2021-05-04 10:21:30|6873.8|6871|6874.2|6871.4|6874.2|6871.4|6873.7|6870.9|9
1620123710000|2021-05-04 10:21:50|6874.8|6872|6874.7|6871.9|6874.8|6872|6874.7|6871.9|8
1620123720000|2021-05-04 10:22:00|6874.8|6872|6875.7|6872.9|6875.7|6872.9|6874.8|6872|3
1620123730000|2021-05-04 10:22:10|6876.7|6873.9|6878.2|6875.4|6878.7|6875.9|6876.7|6873.9|25
1620123740000|2021-05-04 10:22:20|6877.8|6875|6877.8|6875|6878.2|6875.4|6877.8|6875|8
1620123750000|2021-05-04 10:22:30|6877.7|6874.9|6874.8|6872|6877.7|6874.9|6873.8|6871|22
1620123760000|2021-05-04 10:22:40|6874.2|6871.4|6873.8|6871|6874.2|6871.4|6872.8|6870|25
1620123770000|2021-05-04 10:22:50|6874.2|6871.4|6874.3|6871.5|6874.8|6872|6873.8|6871|14
1620123780000|2021-05-04 10:23:00|6874.2|6871.4|6874.3|6871.5|6874.8|6872|6874.2|6871.4|2
1620123790000|2021-05-04 10:23:10|6874.2|6871.4|6873.3|6870.5|6874.8|6872|6873.3|6870.5|7
1620123800000|2021-05-04 10:23:20|6873.7|6870.9|6873.7|6870.9|6873.8|6871|6872.9|6870.1|6
1620123810000|2021-05-04 10:23:30|6873.3|6870.5|6872.2|6869.4|6873.8|6871|6872|6869.2|12
1620123820000|2021-05-04 10:23:40|6871.8|6869|6872.3|6869.5|6872.8|6870|6871.8|6869|21
1620123830000|2021-05-04 10:23:50|6871.8|6869|6872.3|6869.5|6872.3|6869.5|6871.8|6869|12
1620123840000|2021-05-04 10:24:00|6871.9|6869.1|6872.8|6870|6872.8|6870|6871.8|6869|13
1620123850000|2021-05-04 10:24:10|6873.2|6870.4|6873.2|6870.4|6873.3|6870.5|6872.8|6870|2
1620123860000|2021-05-04 10:24:20|6872.8|6870|6872.3|6869.5|6873.2|6870.4|6871.8|6869|5
1620123870000|2021-05-04 10:24:30|6872.2|6869.4|6872.3|6869.5|6872.3|6869.5|6871.8|6869|7
1620123880000|2021-05-04 10:24:40|6871.8|6869|6872.2|6869.4|6872.3|6869.5|6870.8|6868|24
1620123890000|2021-05-04 10:24:50|6872.3|6869.5|6869.8|6867|6872.3|6869.5|6869.8|6867|38
1620123900000|2021-05-04 10:25:00|6870.2|6867.4|6870.6|6867.8|6870.7|6867.9|6869.8|6867|6
1620123910000|2021-05-04 10:25:10|6870.7|6867.9|6871.9|6869.1|6872.7|6869.9|6870.7|6867.9|38
1620123920000|2021-05-04 10:25:20|6871.8|6869|6872.7|6869.9|6872.7|6869.9|6871.8|6869|8
1620123930000|2021-05-04 10:25:30|6872.8|6870|6872.8|6870|6872.8|6870|6870.3|6867.5|72
1620123940000|2021-05-04 10:25:40|6871.9|6869.1|6874.3|6871.5|6874.7|6871.9|6871.9|6869.1|28
1620123950000|2021-05-04 10:25:50|6874.2|6871.4|6876.8|6874|6876.8|6874|6874.2|6871.3|66
1620123960000|2021-05-04 10:26:00|6876.7|6873.9|6877.3|6874.5|6877.8|6875|6876.3|6873.5|11
1620123970000|2021-05-04 10:26:10|6876.9|6874.1|6876.3|6873.5|6877.3|6874.5|6875.9|6873.1|15
1620123980000|2021-05-04 10:26:20|6875.9|6873.1|6873.8|6871|6875.9|6873.1|6873.8|6871|43
1620123990000|2021-05-04 10:26:30|6874|6871.2|6875.9|6873.1|6876.3|6873.5|6874|6871.2|14
1620124000000|2021-05-04 10:26:40|6876.2|6873.4|6874.3|6871.5|6876.3|6873.5|6873.8|6871|41
1620124010000|2021-05-04 10:26:50|6873.9|6871.1|6875.7|6872.9|6875.7|6872.9|6873.9|6871.1|1
1620124020000|2021-05-04 10:27:00|6875.8|6873|6876.7|6873.9|6876.8|6874|6875.8|6873|25
1620124030000|2021-05-04 10:27:10|6876.4|6873.6|6876.3|6873.5|6877.8|6875|6876.3|6873.5|8
1620124040000|2021-05-04 10:27:20|6876.8|6874|6878.7|6875.9|6878.7|6875.9|6876.8|6874|25
1620124050000|2021-05-04 10:27:30|6879.4|6876.6|6878.8|6876|6879.8|6877|6878.8|6876|26
1620124060000|2021-05-04 10:27:40|6878.7|6875.9|6878.3|6875.5|6878.7|6875.9|6877.9|6875.1|12
1620124070000|2021-05-04 10:27:50|6878.8|6876|6878.8|6876|6878.8|6876|6878.4|6875.6|0
1620124080000|2021-05-04 10:28:00|6879.2|6876.4|6879.3|6876.5|6879.8|6877|6878.8|6876|20
1620124090000|2021-05-04 10:28:10|6878.8|6876|6878.8|6876|6878.8|6876|6878.8|6876|10
1620124100000|2021-05-04 10:28:20|6878|6875.2|6878.3|6875.5|6878.8|6876|6878|6875.2|40
1620124110000|2021-05-04 10:28:30|6878.4|6875.6|6880.8|6878|6882.7|6879.9|6878.4|6875.6|114
1620124120000|2021-05-04 10:28:40|6881.2|6878.4|6880.3|6877.5|6881.8|6879|6879.7|6876.9|12
1620124130000|2021-05-04 10:28:50|6880.2|6877.4|6879.8|6877|6880.2|6877.4|6879.3|6876.5|6
1620124140000|2021-05-04 10:29:00|6880.2|6877.4|6880.3|6877.5|6880.3|6877.5|6879.8|6877|8
1620124150000|2021-05-04 10:29:10|6880.7|6877.9|6880.3|6877.5|6881.2|6878.4|6879.8|6877|12
1620124160000|2021-05-04 10:29:20|6879.8|6877|6879.2|6876.4|6879.8|6877|6878.8|6876|28
1620124170000|2021-05-04 10:29:30|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|0
1620124180000|2021-05-04 10:29:40|6878.9|6876.1|6878.2|6875.4|6878.9|6876.1|6878.2|6875.4|51
1620124190000|2021-05-04 10:29:50|6878.7|6875.9|6877.8|6875|6878.7|6875.9|6877.8|6875|11
1620124200000|2021-05-04 10:30:00|6877|6874.2|6877.7|6874.9|6877.7|6874.9|6876.3|6873.5|33
1620124210000|2021-05-04 10:30:10|6876.9|6874.1|6877.3|6874.5|6877.7|6874.9|6876.9|6874.1|8
1620124220000|2021-05-04 10:30:20|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|58
1620124230000|2021-05-04 10:30:30|||||||||1
1620124240000|2021-05-04 10:30:40|6876.9|6874.1|6877.2|6874.4|6877.2|6874.4|6876.8|6874|23
1620124250000|2021-05-04 10:30:50|6876.8|6874|6877.2|6874.4|6877.2|6874.4|6876.7|6873.9|4
1620124260000|2021-05-04 10:31:00|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|3
1620124280000|2021-05-04 10:31:20|6876.5|6873.7|6875.7|6872.9|6876.5|6873.7|6874.8|6872|17
1620124290000|2021-05-04 10:31:30|6875.2|6872.4|6875.2|6872.4|6875.3|6872.5|6874.8|6872|2
1620124300000|2021-05-04 10:31:40|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|0
1620124310000|2021-05-04 10:31:50|6875.8|6873|6875.2|6872.4|6875.8|6873|6875|6872.2|85
1620124320000|2021-05-04 10:32:00|6875.1|6872.3|6875.7|6872.9|6875.7|6872.9|6874.7|6871.9|4
1620124330000|2021-05-04 10:32:10|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|0
1620124340000|2021-05-04 10:32:20|6875.3|6872.5|6875.2|6872.4|6875.3|6872.5|6875.2|6872.4|0
1620124350000|2021-05-04 10:32:30|||||||||1
1620124360000|2021-05-04 10:32:40|6875.7|6872.9|6874.8|6872|6876.2|6873.4|6874.8|6872|14
1620124370000|2021-05-04 10:32:50|6874.7|6871.9|6875.2|6872.4|6875.2|6872.4|6874.3|6871.5|26
1620124380000|2021-05-04 10:33:00|6874.8|6872|6875.8|6873|6875.8|6873|6874.8|6872|1
1620124390000|2021-05-04 10:33:10|6875.7|6872.9|6875.7|6872.9|6876.3|6873.5|6875.7|6872.9|12
1620124400000|2021-05-04 10:33:20|6875.3|6872.5|6875.2|6872.4|6875.3|6872.5|6875.2|6872.4|4
1620124410000|2021-05-04 10:33:30|6874.8|6872|6873.8|6871|6875.2|6872.4|6873.8|6871|6
1620124420000|2021-05-04 10:33:40|6874.2|6871.4|6874.8|6872|6874.8|6872|6874.2|6871.4|1
1620124430000|2021-05-04 10:33:50|6874.7|6871.9|6874.2|6871.4|6874.7|6871.9|6873.8|6871|3
1620124440000|2021-05-04 10:34:00|6873.8|6871|6871.9|6869.1|6874.7|6871.9|6871.9|6869.1|33
1620124450000|2021-05-04 10:34:10|6871.7|6868.9|6873.7|6870.9|6873.7|6870.9|6871.3|6868.5|125
1620124460000|2021-05-04 10:34:20|6874.1|6871.3|6873.2|6870.4|6874.7|6871.9|6873.2|6870.4|31
1620124470000|2021-05-04 10:34:30|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|121
1620124480000|2021-05-04 10:34:40|6874.6|6871.8|6874.2|6871.4|6874.7|6871.9|6873.7|6870.9|33
1620124490000|2021-05-04 10:34:50|6874.7|6871.9|6874.3|6871.5|6874.7|6871.9|6874.3|6871.5|0
1620124500000|2021-05-04 10:35:00|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1620124510000|2021-05-04 10:35:10|6874.8|6872|6874.7|6871.9|6874.8|6872|6874.7|6871.9|311
1620124520000|2021-05-04 10:35:20|6874.3|6871.5|6874.2|6871.4|6874.3|6871.5|6873.7|6870.9|15
1620124530000|2021-05-04 10:35:30|6874.7|6871.9|6873.7|6870.9|6874.7|6871.9|6873.7|6870.9|30
1620124540000|2021-05-04 10:35:40|6872.8|6870|6872.8|6870|6872.8|6870|6872.8|6870|9
1620124550000|2021-05-04 10:35:50|6872.7|6869.9|6871.9|6869.1|6872.7|6869.9|6871.9|6869.1|21
1620124560000|2021-05-04 10:36:00|6871.8|6869|6871.2|6868.4|6872.7|6869.9|6869.8|6867|33
1620124570000|2021-05-04 10:36:10|6871.7|6868.9|6871.2|6868.4|6871.7|6868.9|6870.8|6868|18
1620124580000|2021-05-04 10:36:20|6870.8|6868|6869.8|6867|6871.3|6868.5|6869.8|6867|55
1620124590000|2021-05-04 10:36:30|6869.7|6866.9|6868.7|6865.9|6869.7|6866.9|6868.7|6865.9|11
1620124600000|2021-05-04 10:36:40|6868.8|6866|6869.2|6866.4|6869.3|6866.5|6868.8|6866|6
1620124610000|2021-05-04 10:36:50|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|3
1620124620000|2021-05-04 10:37:00|6868.9|6866.1|6869.7|6866.9|6869.7|6866.9|6868.8|6866|14
1620124630000|2021-05-04 10:37:10|6869.8|6867|6869.7|6866.9|6869.8|6867|6869.7|6866.9|10
1620124640000|2021-05-04 10:37:20|6869.8|6867|6871.8|6869|6872.8|6870|6869.8|6867|71
1620124650000|2021-05-04 10:37:30|6872.2|6869.4|6872.7|6869.9|6872.7|6869.9|6871.8|6869|2
1620124660000|2021-05-04 10:37:40|6872.8|6870|6875.2|6872.4|6875.2|6872.4|6872.8|6870|15
1620124670000|2021-05-04 10:37:50|6874.8|6872|6875.2|6872.4|6875.2|6872.4|6874.7|6871.9|15
1620124680000|2021-05-04 10:38:00|6874.8|6872|6873.2|6870.4|6874.8|6872|6871.7|6868.9|117
1620124690000|2021-05-04 10:38:10|6872.9|6870.1|6872.2|6869.4|6872.9|6870.1|6871.9|6869.1|96
1620124700000|2021-05-04 10:38:20|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|10
1620124710000|2021-05-04 10:38:30|6872.8|6870|6873.7|6870.9|6873.7|6870.9|6872.8|6870|6
1620124720000|2021-05-04 10:38:40|6873.8|6871|6873.8|6871|6874.3|6871.5|6873.8|6871|10
1620124730000|2021-05-04 10:38:50|6874.2|6871.4|6876.2|6873.4|6876.7|6873.9|6873.8|6871|21
1620124740000|2021-05-04 10:39:00|6876.3|6873.5|6876.3|6873.5|6876.8|6874|6875.8|6873|10
1620124750000|2021-05-04 10:39:10|6875.9|6873.1|6877.2|6874.4|6877.3|6874.5|6875.9|6873.1|13
1620124760000|2021-05-04 10:39:20|6877.8|6875|6878.8|6876|6878.8|6876|6877.8|6875|43
1620124770000|2021-05-04 10:39:30|6878.9|6876.1|6878.7|6875.9|6878.9|6876.1|6877.8|6875|76
1620124780000|2021-05-04 10:39:40|6878.8|6876|6878.8|6876|6878.8|6876|6878.8|6876|0
1620124790000|2021-05-04 10:39:50|6878.7|6875.9|6878.8|6876|6878.8|6876|6878.7|6875.9|6
1620124800000|2021-05-04 10:40:00|||||||||13
1620124810000|2021-05-04 10:40:10|6878.7|6875.9|6878.3|6875.5|6878.7|6875.9|6877.8|6875|27
1620124820000|2021-05-04 10:40:20|6878.7|6875.9|6879.8|6877|6879.8|6877|6878.7|6875.9|38
1620124830000|2021-05-04 10:40:30|6880.3|6877.5|6879.9|6877.1|6880.3|6877.5|6879.8|6877|33
1620124840000|2021-05-04 10:40:40|6880.8|6878|6879.9|6877.1|6880.8|6878|6879.8|6877|29
1620124850000|2021-05-04 10:40:50|6879.8|6877|6879.2|6876.4|6879.8|6877|6879.2|6876.4|15
1620124860000|2021-05-04 10:41:00|6878.8|6876|6878.3|6875.5|6878.8|6876|6877.8|6875|23
1620124870000|2021-05-04 10:41:10|6877.9|6875.1|6879.3|6876.5|6879.3|6876.5|6877.9|6875.1|11
1620124880000|2021-05-04 10:41:20|6879.7|6876.9|6879.3|6876.5|6879.7|6876.9|6878.7|6875.9|4
1620124890000|2021-05-04 10:41:30|6879.8|6877|6879.8|6877|6879.8|6877|6879.8|6877|2
1620124900000|2021-05-04 10:41:40|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|7
1620124910000|2021-05-04 10:41:50|6879.8|6877|6879.9|6877.1|6879.9|6877.1|6879.8|6877|7
1620124920000|2021-05-04 10:42:00|6879.8|6877|6877.7|6874.9|6880.8|6878|6877.7|6874.9|123
1620124930000|2021-05-04 10:42:10|6877.8|6875|6878.2|6875.4|6879.2|6876.4|6877.8|6875|26
1620124940000|2021-05-04 10:42:20|6878.8|6876|6879.7|6876.9|6879.7|6876.9|6878.8|6876|6
1620124950000|2021-05-04 10:42:30|6879.8|6877|6881.2|6878.4|6881.7|6878.9|6879.8|6877|37
1620124960000|2021-05-04 10:42:40|6880.8|6878|6881.2|6878.4|6881.2|6878.4|6880.8|6878|1
1620124970000|2021-05-04 10:42:50|6880.8|6878|6881.2|6878.4|6881.2|6878.4|6880.7|6877.9|4
1620124980000|2021-05-04 10:43:00|6880.8|6878|6879.7|6876.9|6881.8|6879|6879.7|6876.9|27
1620124990000|2021-05-04 10:43:10|6879.3|6876.5|6880.2|6877.4|6880.2|6877.4|6879.2|6876.4|36
1620125000000|2021-05-04 10:43:20|6880.7|6877.9|6880.5|6877.7|6880.7|6877.9|6879.7|6876.9|13
1620125010000|2021-05-04 10:43:30|6880.8|6878|6880.8|6878|6881.2|6878.4|6880.8|6878|5
1620125020000|2021-05-04 10:43:40|6880.7|6877.9|6879.8|6877|6880.7|6877.9|6879.8|6877|16
1620125030000|2021-05-04 10:43:50|6880.2|6877.4|6880.2|6877.4|6880.3|6877.5|6880.2|6877.4|31
1620125050000|2021-05-04 10:44:10|6879.8|6877|6882.2|6879.4|6882.2|6879.4|6879.8|6877|18
1620125060000|2021-05-04 10:44:20|6881.7|6878.9|6880.3|6877.5|6881.7|6878.9|6880.3|6877.5|48
1620125070000|2021-05-04 10:44:30|6880.2|6877.4|6880.7|6877.9|6880.7|6877.9|6880.2|6877.4|2
1620125080000|2021-05-04 10:44:40|6880.8|6878|6880.9|6878.1|6881.2|6878.4|6880.8|6878|17
1620125090000|2021-05-04 10:44:50|6881.7|6878.9|6879.9|6877.1|6881.7|6878.9|6879.9|6877.1|19
1620125100000|2021-05-04 10:45:00|6879.8|6877|6876.7|6873.9|6879.8|6877|6875.3|6872.5|86
1620125110000|2021-05-04 10:45:10|6876.8|6874|6877.3|6874.5|6877.8|6875|6876.7|6873.9|45
1620125120000|2021-05-04 10:45:20|6877.7|6874.9|6878.7|6875.9|6878.7|6875.9|6877.2|6874.4|6
1620125130000|2021-05-04 10:45:30|6878.3|6875.5|6877.7|6874.9|6879.2|6876.4|6876.9|6874.1|52
1620125140000|2021-05-04 10:45:40|6875.8|6873|6876.7|6873.9|6876.7|6873.9|6875.7|6872.9|22
1620125150000|2021-05-04 10:45:50|||||||||1
1620125160000|2021-05-04 10:46:00|6876.3|6873.5|6875.3|6872.5|6876.3|6873.5|6875.3|6872.5|3
1620125170000|2021-05-04 10:46:10|6874.9|6872.1|6875.3|6872.5|6875.3|6872.5|6874.9|6872.1|10
1620125180000|2021-05-04 10:46:20|6874.9|6872.1|6871.8|6869|6874.9|6872.1|6871.7|6868.9|121
1620125190000|2021-05-04 10:46:30|6871.7|6868.9|6871.9|6869.1|6872.8|6870|6871.7|6868.9|34
1620125200000|2021-05-04 10:46:40|6872.7|6869.9|6872.8|6870|6873.7|6870.9|6872.7|6869.9|15
1620125210000|2021-05-04 10:46:50|6872.7|6869.9|6872.3|6869.5|6872.7|6869.9|6872.3|6869.5|4
1620125220000|2021-05-04 10:47:00|6872.7|6869.9|6871.3|6868.5|6872.8|6870|6870.8|6868|16
1620125230000|2021-05-04 10:47:10|||||||||2
1620125240000|2021-05-04 10:47:20|6871.7|6868.9|6872.8|6870|6872.8|6870|6871.7|6868.9|5
1620125250000|2021-05-04 10:47:30|6873.2|6870.4|6873.7|6870.9|6873.7|6870.9|6872.8|6870|3
1620125260000|2021-05-04 10:47:40|6872.8|6870|6873.3|6870.5|6873.3|6870.5|6872.8|6870|6
1620125270000|2021-05-04 10:47:50|6872.9|6870.1|6873.2|6870.4|6873.8|6871|6872.8|6870|116
1620125280000|2021-05-04 10:48:00|6873.3|6870.5|6873.8|6871|6874.8|6872|6873.3|6870.5|66
1620125290000|2021-05-04 10:48:10|6873.7|6870.9|6873.3|6870.5|6873.8|6871|6872.9|6870.1|9
1620125310000|2021-05-04 10:48:30|6873.7|6870.9|6875.7|6872.9|6875.8|6873|6873.7|6870.9|19
1620125320000|2021-05-04 10:48:40|6875.8|6873|6874.7|6871.9|6875.8|6873|6873.8|6871|45
1620125330000|2021-05-04 10:48:50|6874.9|6872.1|6875.7|6872.9|6875.7|6872.9|6874.9|6872.1|13
1620125340000|2021-05-04 10:49:00|6875.8|6873|6876.2|6873.4|6877.3|6874.5|6875.8|6873|31
1620125350000|2021-05-04 10:49:10|6875.8|6873|6875.6|6872.8|6875.8|6873|6874.9|6872.1|15
1620125360000|2021-05-04 10:49:20|6875.9|6873.1|6876.3|6873.5|6876.3|6873.5|6875.9|6873.1|2
1620125370000|2021-05-04 10:49:30|6876.2|6873.4|6877.3|6874.5|6877.7|6874.9|6876.2|6873.4|13
1620125380000|2021-05-04 10:49:40|6877.2|6874.4|6876.8|6874|6877.2|6874.4|6876.8|6874|4
1620125390000|2021-05-04 10:49:50|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|13
1620125400000|2021-05-04 10:50:00|6876.8|6874|6877.8|6875|6877.8|6875|6876.8|6874|9
1620125410000|2021-05-04 10:50:10|6877.6|6874.8|6876.8|6874|6877.6|6874.8|6876.8|6874|4
1620125420000|2021-05-04 10:50:20|6876.9|6874.1|6877.8|6875|6877.8|6875|6876.9|6874.1|53
1620125430000|2021-05-04 10:50:30|6877.7|6874.9|6877.8|6875|6877.8|6875|6877.3|6874.5|2
1620125440000|2021-05-04 10:50:40|6877.7|6874.9|6880.7|6877.9|6880.8|6878|6877.7|6874.9|66
1620125450000|2021-05-04 10:50:50|6880.6|6877.8|6880.7|6877.9|6881.7|6878.9|6879.8|6877|136
1620125460000|2021-05-04 10:51:00|6880.8|6878|6881.7|6878.9|6881.7|6878.9|6879.8|6877|16
1620125470000|2021-05-04 10:51:10|6881.8|6879|6880.8|6878|6881.8|6879|6880.8|6878|8
1620125480000|2021-05-04 10:51:20|6880.7|6877.9|6880.8|6878|6880.8|6878|6879.9|6877.1|9
1620125490000|2021-05-04 10:51:30|6883|6880.2|6887.7|6884.9|6887.7|6884.9|6882.8|6880|479
1620125500000|2021-05-04 10:51:40|6886.7|6883.9|6885.7|6882.9|6887.7|6884.9|6885.7|6882.9|89
1620125510000|2021-05-04 10:51:50|6886.1|6883.3|6886.8|6884|6887.7|6884.9|6885.8|6883|11
1620125520000|2021-05-04 10:52:00|6886.7|6883.9|6887.7|6884.9|6887.7|6884.9|6886.7|6883.9|93
1620125530000|2021-05-04 10:52:10|6887.3|6884.5|6887.2|6884.4|6887.6|6884.8|6886.8|6884|34
1620125540000|2021-05-04 10:52:20|6886.8|6884|6886.7|6883.9|6887.2|6884.4|6885.6|6882.8|74
1620125550000|2021-05-04 10:52:30|6886.8|6884|6886.7|6883.9|6887.7|6884.9|6886.7|6883.9|58
1620125560000|2021-05-04 10:52:40|6886.8|6884|6885.8|6883|6886.8|6884|6885.8|6883|33
1620125570000|2021-05-04 10:52:50|6885.7|6882.9|6887.8|6885|6888.7|6885.9|6885.7|6882.9|31
1620125580000|2021-05-04 10:53:00|6887.9|6885.1|6890.7|6887.9|6890.8|6888|6887.9|6885.1|57
1620125590000|2021-05-04 10:53:10|6890.3|6887.5|6889.7|6886.9|6890.3|6887.5|6888.9|6886.1|37
1620125600000|2021-05-04 10:53:20|6890.2|6887.4|6889.7|6886.9|6891.8|6889|6889.2|6886.4|102
1620125610000|2021-05-04 10:53:30|6888.7|6885.9|6891.8|6889|6891.8|6889|6888.7|6885.9|476
1620125620000|2021-05-04 10:53:40|6891.6|6888.8|6891.6|6888.8|6891.8|6889|6890.8|6888|94
1620125630000|2021-05-04 10:53:50|6891.8|6889|6890.8|6888|6891.8|6889|6890.8|6888|14
1620125640000|2021-05-04 10:54:00|6890|6887.2|6890.2|6887.4|6890.7|6887.9|6889.8|6887|34
1620125650000|2021-05-04 10:54:10|6889.8|6887|6890.2|6887.4|6890.2|6887.4|6888.8|6886|59
1620125660000|2021-05-04 10:54:20|6890.6|6887.8|6889.7|6886.9|6890.7|6887.9|6889.7|6886.9|24
1620125670000|2021-05-04 10:54:30|6888.9|6886.1|6889.7|6886.9|6889.7|6886.9|6888.8|6886|3
1620125680000|2021-05-04 10:54:40|6888.8|6886|6888.8|6886|6889.7|6886.9|6888.8|6886|23
1620125690000|2021-05-04 10:54:50|6889.6|6886.8|6888.7|6885.9|6889.7|6886.9|6888.3|6885.5|137
1620125700000|2021-05-04 10:55:00|6889.1|6886.3|6889.7|6886.9|6889.7|6886.9|6889.1|6886.3|51
1620125710000|2021-05-04 10:55:10|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|23
1620125720000|2021-05-04 10:55:20|6889.7|6886.9|6889.1|6886.3|6889.7|6886.9|6888.7|6885.9|11
1620125730000|2021-05-04 10:55:30|6889.2|6886.4|6889.7|6886.9|6889.7|6886.9|6889.2|6886.4|1
1620125740000|2021-05-04 10:55:40|6889.5|6886.7|6888.6|6885.8|6889.5|6886.7|6887.7|6884.9|34
1620125750000|2021-05-04 10:55:50|6888.7|6885.9|6889.7|6886.9|6889.7|6886.9|6888.7|6885.9|23
1620125760000|2021-05-04 10:56:00|6890.5|6887.7|6895.7|6892.9|6896.1|6893.3|6890.5|6887.7|247
1620125770000|2021-05-04 10:56:10|6895.2|6892.4|6892.7|6889.9|6895.2|6892.4|6892.4|6889.6|106
1620125780000|2021-05-04 10:56:20|6892.8|6890|6893.2|6890.4|6893.7|6890.9|6892.8|6890|15
1620125790000|2021-05-04 10:56:30|6893.7|6890.9|6893.7|6890.9|6894.3|6891.5|6893.7|6890.9|15
1620125800000|2021-05-04 10:56:40|6893.8|6891|6891.8|6889|6893.8|6891|6891.8|6889|44
1620125810000|2021-05-04 10:56:50|6891.7|6888.9|6891.7|6888.9|6891.8|6889|6891.3|6888.5|17
1620125820000|2021-05-04 10:57:00|6890.8|6888|6891.3|6888.5|6891.8|6889|6890.8|6888|16
1620125830000|2021-05-04 10:57:10|6891.8|6889|6891.8|6889|6891.8|6889|6890.8|6888|7
1620125840000|2021-05-04 10:57:20|6891.9|6889.1|6894.6|6891.8|6894.6|6891.8|6891.9|6889.1|65
1620125850000|2021-05-04 10:57:30|6894.7|6891.9|6893.2|6890.4|6894.7|6891.9|6892.8|6890|21
1620125860000|2021-05-04 10:57:40|6892.8|6890|6893.3|6890.5|6893.7|6890.9|6892.8|6890|103
1620125870000|2021-05-04 10:57:50|6892.8|6890|6892.7|6889.9|6893.2|6890.4|6892.7|6889.9|386
1620125880000|2021-05-04 10:58:00|||||||||28
1620125890000|2021-05-04 10:58:10|||||||||76
1620125900000|2021-05-04 10:58:20|||||||||177
1620125910000|2021-05-04 10:58:30|||||||||22
1620125920000|2021-05-04 10:58:40|6891.7|6888.9|6888.8|6886|6891.7|6888.9|6888.8|6886|131
1620125930000|2021-05-04 10:58:50|6889.3|6886.5|6888.8|6886|6889.8|6887|6888.8|6886|6
1620125940000|2021-05-04 10:59:00|6888.7|6885.9|6888.7|6885.9|6889.3|6886.5|6887.9|6885.1|29
1620125950000|2021-05-04 10:59:10|6888.2|6885.4|6886.8|6884|6888.2|6885.4|6886.8|6884|13
1620125960000|2021-05-04 10:59:20|6886.7|6883.9|6886.7|6883.9|6886.8|6884|6885.8|6883|33
1620125970000|2021-05-04 10:59:30|6886.8|6884|6885.7|6882.9|6887.3|6884.5|6884.9|6882.1|55
1620125980000|2021-05-04 10:59:40|6885.3|6882.5|6884.9|6882.1|6885.7|6882.9|6884.9|6882.1|48
1620125990000|2021-05-04 10:59:50|6884.7|6881.9|6884.8|6882|6884.8|6882|6883.9|6881.1|11
1620126000000|2021-05-04 11:00:00|6884.7|6881.9|6885.7|6882.9|6885.7|6882.9|6884.2|6881.4|12
1620126010000|2021-05-04 11:00:10|6885.3|6882.5|6884.8|6882|6885.3|6882.5|6884.8|6882|11
1620126020000|2021-05-04 11:00:20|6884.9|6882.1|6884.8|6882|6884.9|6882.1|6884.8|6882|2
1620126030000|2021-05-04 11:00:30|6884.4|6881.6|6885.3|6882.5|6885.7|6882.9|6884.4|6881.6|41
1620126040000|2021-05-04 11:00:40|6884.8|6882|6884.3|6881.5|6884.8|6882|6883.9|6881.1|61
1620126050000|2021-05-04 11:00:50|6883.9|6881.1|6884.7|6881.9|6884.7|6881.9|6883.7|6880.9|19
1620126060000|2021-05-04 11:01:00|6884.8|6882|6885.3|6882.5|6885.7|6882.9|6884.8|6882|21
1620126070000|2021-05-04 11:01:10|6884.8|6882|6885.2|6882.4|6885.7|6882.9|6884.7|6881.9|7
1620126080000|2021-05-04 11:01:20|6884.8|6882|6884.8|6882|6885.2|6882.4|6884.2|6881.4|14
1620126090000|2021-05-04 11:01:30|6885.2|6882.4|6885.7|6882.9|6885.7|6882.9|6885.2|6882.4|0
1620126100000|2021-05-04 11:01:40|6884.8|6882|6885.2|6882.4|6885.7|6882.9|6884.8|6882|20
1620126110000|2021-05-04 11:01:50|6884.8|6882|6882.3|6879.5|6884.8|6882|6882.3|6879.5|35
1620126120000|2021-05-04 11:02:00|6882.7|6879.9|6881.8|6879|6882.7|6879.9|6881.7|6878.9|3
1620126130000|2021-05-04 11:02:10|6881.7|6878.9|6882.3|6879.5|6882.7|6879.9|6881.3|6878.5|29
1620126140000|2021-05-04 11:02:20|6882.7|6879.9|6881.8|6879|6882.7|6879.9|6881.8|6879|2
1620126150000|2021-05-04 11:02:30|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|5
1620126160000|2021-05-04 11:02:40|6880.8|6878|6880.8|6878|6880.8|6878|6880.3|6877.5|25
1620126170000|2021-05-04 11:02:50|6880.3|6877.5|6880.8|6878|6880.8|6878|6880.3|6877.5|0
1620126180000|2021-05-04 11:03:00|6880.7|6877.9|6879.9|6877.1|6880.8|6878|6879.9|6877.1|4
1620126190000|2021-05-04 11:03:10|6879.7|6876.9|6878.9|6876.1|6879.8|6877|6878.9|6876.1|10
1620126200000|2021-05-04 11:03:20|6879.7|6876.9|6875.3|6872.5|6879.8|6877|6874.9|6872.1|247
1620126210000|2021-05-04 11:03:30|6875.4|6872.6|6876.8|6874|6876.8|6874|6875.4|6872.6|30
1620126220000|2021-05-04 11:03:40|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.3|6874.5|12
1620126230000|2021-05-04 11:03:50|6877.8|6875|6877.3|6874.5|6877.8|6875|6876.8|6874|4
1620126240000|2021-05-04 11:04:00|6877.2|6874.4|6877.3|6874.5|6877.8|6875|6876.9|6874.1|11
1620126250000|2021-05-04 11:04:10|6877.7|6874.9|6879.8|6877|6879.8|6877|6877.7|6874.9|5
1620126260000|2021-05-04 11:04:20|6879.3|6876.5|6880.3|6877.5|6882.7|6879.9|6878.8|6876|53
1620126270000|2021-05-04 11:04:30|6879.8|6877|6879.3|6876.5|6880.7|6877.9|6878.9|6876.1|15
1620126280000|2021-05-04 11:04:40|6878.9|6876.1|6879.3|6876.5|6879.8|6877|6878.9|6876.1|4
1620126290000|2021-05-04 11:04:50|6878.9|6876.1|6879.8|6877|6879.9|6877.1|6878.9|6876.1|2
1620126300000|2021-05-04 11:05:00|6879.7|6876.9|6879.8|6877|6879.8|6877|6879.3|6876.5|11
1620126310000|2021-05-04 11:05:10|6879.9|6877.1|6879.3|6876.5|6879.9|6877.1|6879.3|6876.5|5
1620126320000|2021-05-04 11:05:20|6879.7|6876.9|6879.3|6876.5|6879.7|6876.9|6879.3|6876.5|8
1620126330000|2021-05-04 11:05:30|6879.2|6876.4|6878.8|6876|6879.8|6877|6877.9|6875.1|87
1620126340000|2021-05-04 11:05:40|6879.7|6876.9|6879.8|6877|6879.8|6877|6879.7|6876.9|14
1620126350000|2021-05-04 11:05:50|6880.6|6877.8|6882.3|6879.5|6882.7|6879.9|6880.6|6877.8|54
1620126360000|2021-05-04 11:06:00|6881.8|6879|6882.2|6879.4|6882.2|6879.4|6881.8|6879|1
1620126370000|2021-05-04 11:06:10|6882.7|6879.9|6882.2|6879.4|6882.7|6879.9|6881.8|6879|8
1620126380000|2021-05-04 11:06:20|6882.6|6879.8|6882.2|6879.4|6882.7|6879.9|6881.8|6879|26
1620126390000|2021-05-04 11:06:30|6881.8|6879|6882.2|6879.4|6882.2|6879.4|6881.8|6879|7
1620126400000|2021-05-04 11:06:40|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|0
1620126410000|2021-05-04 11:06:50|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6882.8|6880|17
1620126420000|2021-05-04 11:07:00|6884.5|6881.7|6883.8|6881|6884.7|6881.9|6883.8|6881|17
1620126430000|2021-05-04 11:07:10|6883.7|6880.9|6883.8|6881|6884.7|6881.9|6883.7|6880.9|1
1620126440000|2021-05-04 11:07:20|6884.2|6881.4|6884.3|6881.5|6884.3|6881.5|6884.2|6881.4|3
1620126450000|2021-05-04 11:07:30|6884.7|6881.9|6885.2|6882.4|6885.2|6882.4|6884.7|6881.9|1
1620126460000|2021-05-04 11:07:40|6884.8|6882|6884.3|6881.5|6885.2|6882.4|6883.9|6881.1|15
1620126470000|2021-05-04 11:07:50|6884.7|6881.9|6884.3|6881.5|6884.7|6881.9|6884.3|6881.5|5
1620126480000|2021-05-04 11:08:00|6883.9|6881.1|6882.2|6879.4|6883.9|6881.1|6880.7|6877.9|53
1620126490000|2021-05-04 11:08:10|6881.8|6879|6882.3|6879.5|6882.8|6880|6881.8|6879|6
1620126500000|2021-05-04 11:08:20|6882.8|6880|6882.8|6880|6882.8|6880|6882.3|6879.5|2
1620126510000|2021-05-04 11:08:30|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|2
1620126520000|2021-05-04 11:08:40|6882.6|6879.8|6881.3|6878.5|6882.6|6879.8|6880.9|6878.1|22
1620126530000|2021-05-04 11:08:50|6880.9|6878.1|6881.3|6878.5|6881.3|6878.5|6880.9|6878.1|2
1620126540000|2021-05-04 11:09:00|6880.9|6878.1|6881.3|6878.5|6881.3|6878.5|6880.9|6878.1|3
1620126550000|2021-05-04 11:09:10|6880.8|6878|6881.2|6878.4|6881.2|6878.4|6880.8|6878|1
1620126560000|2021-05-04 11:09:20|6881.3|6878.5|6881.8|6879|6882.3|6879.5|6881.3|6878.5|12
1620126570000|2021-05-04 11:09:30|6882.2|6879.4|6882.3|6879.5|6882.3|6879.5|6881.8|6879|2
1620126590000|2021-05-04 11:09:50|6881.8|6879|6882.2|6879.4|6882.3|6879.5|6881.8|6879|20
1620126600000|2021-05-04 11:10:00|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|3
1620126610000|2021-05-04 11:10:10|6881.8|6879|6882.8|6880|6883.7|6880.9|6881.8|6879|41
1620126620000|2021-05-04 11:10:20|6883.2|6880.4|6884.8|6882|6885.2|6882.4|6882.8|6880|12
1620126630000|2021-05-04 11:10:30|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6884.8|6882|4
1620126640000|2021-05-04 11:10:40|6884.8|6882|6884.3|6881.5|6884.8|6882|6884.3|6881.5|10
1620126660000|2021-05-04 11:11:00|6883.9|6881.1|6881.7|6878.9|6883.9|6881.1|6881.7|6878.9|46
1620126670000|2021-05-04 11:11:10|6881.6|6878.8|6881.7|6878.9|6881.7|6878.9|6881.2|6878.4|7
1620126680000|2021-05-04 11:11:20|6882.2|6879.4|6881.8|6879|6882.2|6879.4|6881.8|6879|30
1620126690000|2021-05-04 11:11:30|6881.7|6878.9|6879.8|6877|6881.7|6878.9|6879.8|6877|23
1620126700000|2021-05-04 11:11:40|6879.7|6876.9|6877.7|6874.9|6879.7|6876.9|6877.7|6874.9|69
1620126710000|2021-05-04 11:11:50|6877.6|6874.8|6876.8|6874|6877.7|6874.9|6876.3|6873.5|47
1620126720000|2021-05-04 11:12:00|6877.2|6874.4|6875.3|6872.5|6877.2|6874.4|6874.7|6871.9|8
1620126730000|2021-05-04 11:12:10|6875.7|6872.9|6876.3|6873.5|6876.7|6873.9|6875.7|6872.9|2
1620126740000|2021-05-04 11:12:20|6876.7|6873.9|6876.8|6874|6876.8|6874|6876.7|6873.9|3
1620126750000|2021-05-04 11:12:30|6876.7|6873.9|6875.8|6873|6876.7|6873.9|6875.8|6873|8
1620126760000|2021-05-04 11:12:40|6876.2|6873.4|6873.9|6871.1|6876.2|6873.4|6873.9|6871.1|29
1620126770000|2021-05-04 11:12:50|6873.8|6871|6873.8|6871|6873.8|6871|6873.8|6871|74
1620126780000|2021-05-04 11:13:00|6873.7|6870.9|6872|6869.2|6873.7|6870.9|6872|6869.2|51
1620126790000|2021-05-04 11:13:10|6871.8|6869|6872.3|6869.5|6872.7|6869.9|6871.8|6869|2
1620126800000|2021-05-04 11:13:20|6872.7|6869.9|6873.2|6870.4|6873.7|6870.9|6872.3|6869.5|41
1620126810000|2021-05-04 11:13:30|6872.8|6870|6873.8|6871|6873.9|6871.1|6872.8|6870|11
1620126820000|2021-05-04 11:13:40|6873.7|6870.9|6872.9|6870.1|6873.7|6870.9|6872.9|6870.1|21
1620126830000|2021-05-04 11:13:50|6873.7|6870.9|6873.8|6871|6873.8|6871|6873.3|6870.5|47
1620126840000|2021-05-04 11:14:00|6873|6870.2|6873.3|6870.5|6873.3|6870.5|6873|6870.2|7
1620126850000|2021-05-04 11:14:10|6873.7|6870.9|6873.8|6871|6873.8|6871|6872.9|6870.1|7
1620126860000|2021-05-04 11:14:20|6873.9|6871.1|6873.3|6870.5|6873.9|6871.1|6872.9|6870.1|93
1620126870000|2021-05-04 11:14:30|6872.9|6870.1|6873.7|6870.9|6873.7|6870.9|6872.9|6870.1|4
1620126880000|2021-05-04 11:14:40|6873.8|6871|6872.9|6870.1|6873.8|6871|6872.9|6870.1|17
1620126890000|2021-05-04 11:14:50|6873.2|6870.4|6872.9|6870.1|6873.8|6871|6872.8|6870|18
1620126900000|2021-05-04 11:15:00|6873.3|6870.5|6873|6870.2|6873.8|6871|6872.9|6870.1|4
1620126910000|2021-05-04 11:15:10|6872.9|6870.1|6873.8|6871|6873.8|6871|6872.9|6870.1|6
1620126920000|2021-05-04 11:15:20|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|73
1620126930000|2021-05-04 11:15:30|||||||||2
1620126940000|2021-05-04 11:15:40|6873.8|6871|6871.9|6869.1|6873.8|6871|6871.9|6869.1|13
1620126950000|2021-05-04 11:15:50|6872.4|6869.6|6872.3|6869.5|6872.8|6870|6871.8|6869|10
1620126960000|2021-05-04 11:16:00|6872.7|6869.9|6872.8|6870|6873.3|6870.5|6872.7|6869.9|5
1620126970000|2021-05-04 11:16:10|6871.9|6869.1|6871.8|6869|6871.9|6869.1|6871.8|6869|9
1620126980000|2021-05-04 11:16:20|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|3
1620126990000|2021-05-04 11:16:30|6871.8|6869|6870.8|6868|6871.8|6869|6870.8|6868|7
1620127000000|2021-05-04 11:16:40|6870.9|6868.1|6869.4|6866.6|6871.7|6868.9|6868.9|6866.1|105
1620127010000|2021-05-04 11:16:50|6869.7|6866.9|6868.3|6865.5|6869.8|6867|6868.3|6865.5|11
1620127020000|2021-05-04 11:17:00|6868.8|6866|6867.8|6865|6868.8|6866|6865.8|6863|53
1620127030000|2021-05-04 11:17:10|6867.3|6864.5|6867.3|6864.5|6867.8|6865|6867.3|6864.5|22
1620127040000|2021-05-04 11:17:20|6866.8|6864|6865.8|6863|6866.8|6864|6865.8|6863|18
1620127050000|2021-05-04 11:17:30|6864.8|6862|6864.8|6862|6864.8|6862|6864.8|6862|32
1620127060000|2021-05-04 11:17:40|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|17
1620127070000|2021-05-04 11:17:50|6866.7|6863.9|6867.3|6864.5|6867.3|6864.5|6866.7|6863.9|7
1620127080000|2021-05-04 11:18:00|6867.7|6864.9|6868.2|6865.4|6868.7|6865.9|6867.7|6864.9|4
1620127090000|2021-05-04 11:18:10|6868.3|6865.5|6866.8|6864|6869.7|6866.9|6866.8|6864|350
1620127100000|2021-05-04 11:18:20|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6865.7|6862.9|5
1620127110000|2021-05-04 11:18:30|6866.3|6863.5|6864.6|6861.8|6866.7|6863.9|6864.2|6861.4|19
1620127120000|2021-05-04 11:18:40|6864.7|6861.9|6865.7|6862.9|6865.7|6862.9|6864.7|6861.9|3
1620127130000|2021-05-04 11:18:50|6866.2|6863.4|6866.7|6863.9|6866.7|6863.9|6865.7|6862.9|17
1620127140000|2021-05-04 11:19:00|6867.2|6864.4|6867.7|6864.9|6867.7|6864.9|6867.2|6864.4|4
1620127150000|2021-05-04 11:19:10|6868.2|6865.4|6867.7|6864.9|6868.2|6865.4|6867.7|6864.9|1
1620127160000|2021-05-04 11:19:20|6868.2|6865.4|6867.7|6864.9|6868.2|6865.4|6867.7|6864.9|5
1620127170000|2021-05-04 11:19:30|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|2
1620127180000|2021-05-04 11:19:40|6868.1|6865.3|6867.7|6864.9|6868.1|6865.3|6866.7|6863.9|17
1620127190000|2021-05-04 11:19:50|6866.9|6864.1|6865.1|6862.3|6866.9|6864.1|6864.7|6861.9|18
1620127200000|2021-05-04 11:20:00|6864.7|6861.9|6866.6|6863.8|6866.6|6863.8|6864.7|6861.9|2
1620127210000|2021-05-04 11:20:10|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6866.2|6863.4|7
1620127220000|2021-05-04 11:20:20|6866.1|6863.3|6866.7|6863.9|6866.7|6863.9|6866.1|6863.3|12
1620127230000|2021-05-04 11:20:30|6867.3|6864.5|6864.7|6861.9|6867.3|6864.5|6864.3|6861.5|18
1620127240000|2021-05-04 11:20:40|6865.1|6862.3|6865.7|6862.9|6865.7|6862.9|6864.7|6861.9|4
1620127250000|2021-05-04 11:20:50|6865.3|6862.5|6866.2|6863.4|6866.2|6863.4|6865.3|6862.5|1
1620127260000|2021-05-04 11:21:00|6866.3|6863.5|6866.3|6863.5|6866.7|6863.9|6865.7|6862.9|2
1620127270000|2021-05-04 11:21:10|6866.2|6863.4|6865.8|6863|6866.2|6863.4|6865.8|6863|0
1620127280000|2021-05-04 11:21:20|6866.2|6863.4|6865.8|6863|6866.2|6863.4|6865.8|6863|2
1620127290000|2021-05-04 11:21:30|6865.7|6862.9|6866.2|6863.4|6866.2|6863.4|6865.7|6862.9|1
1620127300000|2021-05-04 11:21:40|6865.7|6862.9|6865.6|6862.8|6865.7|6862.9|6865.2|6862.4|7
1620127310000|2021-05-04 11:21:50|6865.7|6862.9|6864.1|6861.3|6866.1|6863.3|6862.7|6859.9|47
1620127320000|2021-05-04 11:22:00|6864.2|6861.4|6865.1|6862.3|6865.6|6862.8|6863.8|6861|7
1620127330000|2021-05-04 11:22:10|6864.3|6861.5|6864.2|6861.4|6864.3|6861.5|6864.1|6861.3|17
1620127340000|2021-05-04 11:22:20|6864.6|6861.8|6867|6864.2|6867|6864.2|6864.6|6861.8|8
1620127350000|2021-05-04 11:22:30|6867.2|6864.4|6868.6|6865.8|6868.6|6865.8|6866.6|6863.8|5
1620127360000|2021-05-04 11:22:40|6868.5|6865.7|6867.6|6864.8|6868.5|6865.7|6867.2|6864.4|19
1620127370000|2021-05-04 11:22:50|6867.7|6864.9|6868.5|6865.7|6868.6|6865.8|6867.7|6864.9|3
1620127380000|2021-05-04 11:23:00|6868.6|6865.8|6869.6|6866.8|6869.6|6866.8|6868.6|6865.8|7
1620127390000|2021-05-04 11:23:10|6870.5|6867.7|6871.1|6868.3|6871.1|6868.3|6869.7|6866.9|9
1620127400000|2021-05-04 11:23:20|6870.7|6867.9|6870.1|6867.3|6870.7|6867.9|6870.1|6867.3|4
1620127410000|2021-05-04 11:23:30|6869.7|6866.9|6870.6|6867.8|6870.6|6867.8|6869.7|6866.9|3
1620127420000|2021-05-04 11:23:40|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|0
1620127440000|2021-05-04 11:24:00|6871.1|6868.3|6871.2|6868.4|6871.6|6868.8|6870.8|6868|2
1620127450000|2021-05-04 11:24:10|6870.8|6868|6870.2|6867.4|6870.8|6868|6870.2|6867.4|4
1620127460000|2021-05-04 11:24:20|6869.7|6866.9|6870.1|6867.3|6870.1|6867.3|6869.7|6866.9|6
1620127470000|2021-05-04 11:24:30|6870.2|6867.4|6869.7|6866.9|6870.6|6867.8|6869.7|6866.9|4
1620127480000|2021-05-04 11:24:40|6870.7|6867.9|6869.7|6866.9|6870.7|6867.9|6869.7|6866.9|4
1620127490000|2021-05-04 11:24:50|6868.2|6865.4|6868.6|6865.8|6868.6|6865.8|6868.2|6865.4|11
1620127500000|2021-05-04 11:25:00|6868.7|6865.9|6868.1|6865.3|6868.7|6865.9|6867.7|6864.9|4
1620127510000|2021-05-04 11:25:10|6867.7|6864.9|6868.7|6865.9|6869.1|6866.3|6867.7|6864.9|6
1620127520000|2021-05-04 11:25:20|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|1
1620127530000|2021-05-04 11:25:30|6868.8|6866|6871.2|6868.4|6871.7|6868.9|6868.7|6865.9|25
1620127540000|2021-05-04 11:25:40|6870.8|6868|6870.1|6867.3|6870.8|6868|6870.1|6867.3|4
1620127550000|2021-05-04 11:25:50|6870.6|6867.8|6869.7|6866.9|6870.6|6867.8|6869.7|6866.9|11
1620127560000|2021-05-04 11:26:00|6870.1|6867.3|6870.2|6867.4|6870.2|6867.4|6869.6|6866.8|6
1620127570000|2021-05-04 11:26:10|6869.6|6866.8|6870.6|6867.8|6870.6|6867.8|6869.6|6866.8|30
1620127580000|2021-05-04 11:26:20|6869.8|6867|6871.7|6868.9|6871.7|6868.9|6869.7|6866.9|7
1620127590000|2021-05-04 11:26:30|||||||||6
1620127600000|2021-05-04 11:26:40|6871.6|6868.8|6871.7|6868.9|6871.7|6868.9|6870.8|6868|11
1620127610000|2021-05-04 11:26:50|6870.8|6868|6868.2|6865.4|6870.8|6868|6867.8|6865|109
1620127620000|2021-05-04 11:27:00|6868.7|6865.9|6866.8|6864|6868.7|6865.9|6865.8|6863|368
1620127630000|2021-05-04 11:27:10|6866.7|6863.9|6866.2|6863.4|6866.7|6863.9|6864.8|6862|33
1620127640000|2021-05-04 11:27:20|6866.7|6863.9|6867.2|6864.4|6867.2|6864.4|6866.7|6863.9|1
1620127650000|2021-05-04 11:27:30|6867.6|6864.8|6868.2|6865.4|6868.7|6865.9|6867.6|6864.8|28
1620127660000|2021-05-04 11:27:40|6868.3|6865.5|6867.8|6865|6868.3|6865.5|6867.8|6865|52
1620127670000|2021-05-04 11:27:50|6866.9|6864.1|6866.4|6863.6|6867.3|6864.5|6866.4|6863.6|5
1620127680000|2021-05-04 11:28:00|6866.8|6864|6867.9|6865.1|6867.9|6865.1|6866.8|6864|6
1620127690000|2021-05-04 11:28:10|6868.9|6866.1|6868.4|6865.6|6868.9|6866.1|6867.9|6865.1|7
1620127700000|2021-05-04 11:28:20|6868.9|6866.1|6869.8|6867|6870.4|6867.6|6868.9|6866.1|5
1620127710000|2021-05-04 11:28:30|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6869.9|6867.1|1
1620127720000|2021-05-04 11:28:40|6871.8|6869|6870.9|6868.1|6871.8|6869|6870.9|6868.1|6
1620127730000|2021-05-04 11:28:50|6870|6867.2|6870.3|6867.5|6870.3|6867.5|6869.8|6867|6
1620127740000|2021-05-04 11:29:00|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870|6867.2|1
1620127750000|2021-05-04 11:29:10|6870.8|6868|6870.9|6868.1|6870.9|6868.1|6870.8|6868|0
1620127760000|2021-05-04 11:29:20|6870|6867.2|6869.3|6866.5|6870.4|6867.6|6868.9|6866.1|30
1620127770000|2021-05-04 11:29:30|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6869.4|6866.6|6
1620127780000|2021-05-04 11:29:40|6870.3|6867.5|6870|6867.2|6870.3|6867.5|6870|6867.2|0
1620127790000|2021-05-04 11:29:50|6869.9|6867.1|6868.8|6866|6869.9|6867.1|6868|6865.2|64
1620127800000|2021-05-04 11:30:00|6869.3|6866.5|6868.9|6866.1|6869.9|6867.1|6868.4|6865.6|70
1620127810000|2021-05-04 11:30:10|6869.3|6866.5|6869.8|6867|6869.8|6867|6868.8|6866|8
1620127820000|2021-05-04 11:30:20|6869.3|6866.5|6869.4|6866.6|6869.8|6867|6868.9|6866.1|3
1620127830000|2021-05-04 11:30:30|6869.8|6867|6871.4|6868.6|6871.8|6869|6868.9|6866.1|50
1620127840000|2021-05-04 11:30:40|6870.8|6868|6869.9|6867.1|6870.8|6868|6869.8|6867|15
1620127850000|2021-05-04 11:30:50|6870.3|6867.5|6868.9|6866.1|6870.3|6867.5|6868.9|6866.1|6
1620127860000|2021-05-04 11:31:00|6868.5|6865.7|6866.4|6863.6|6868.8|6866|6866.4|6863.6|24
1620127870000|2021-05-04 11:31:10|6866|6863.2|6867.8|6865|6867.8|6865|6866|6863.2|6
1620127880000|2021-05-04 11:31:20|6867.9|6865.1|6866.8|6864|6867.9|6865.1|6866|6863.2|32
1620127890000|2021-05-04 11:31:30|6866.9|6864.1|6866.9|6864.1|6867|6864.2|6866.9|6864.1|21
1620127900000|2021-05-04 11:31:40|6867|6864.2|6868.3|6865.5|6868.9|6866.1|6867|6864.2|21
1620127910000|2021-05-04 11:31:50|6868.4|6865.6|6869.9|6867.1|6870.8|6868|6867.9|6865.1|11
1620127920000|2021-05-04 11:32:00|6870.4|6867.6|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|8
1620127930000|2021-05-04 11:32:10|6870.7|6867.9|6869.9|6867.1|6870.9|6868.1|6869.9|6867.1|22
1620127940000|2021-05-04 11:32:20|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|1
1620127950000|2021-05-04 11:32:30|6869.9|6867.1|6873.8|6871|6874.8|6872|6869.9|6867.1|210
1620127960000|2021-05-04 11:32:40|6874.5|6871.7|6876.4|6873.6|6876.8|6874|6874.4|6871.6|20
1620127970000|2021-05-04 11:32:50|6876.3|6873.5|6875.8|6873|6876.4|6873.6|6874.9|6872.1|37
1620127980000|2021-05-04 11:33:00|6875.4|6872.6|6876.4|6873.6|6876.4|6873.6|6875|6872.2|8
1620127990000|2021-05-04 11:33:10|6876|6873.2|6877.3|6874.5|6877.3|6874.5|6875.9|6873.1|26
1620128000000|2021-05-04 11:33:20|6877.7|6874.9|6875.9|6873.1|6877.9|6875.1|6875.4|6872.6|35
1620128010000|2021-05-04 11:33:30|6875.8|6873|6875.9|6873.1|6875.9|6873.1|6874.9|6872.1|9
1620128020000|2021-05-04 11:33:40|6876.8|6874|6876.8|6874|6876.8|6874|6876.4|6873.6|5
1620128030000|2021-05-04 11:33:50|6876.4|6873.6|6876.4|6873.6|6876.8|6874|6876.4|6873.6|4
1620128040000|2021-05-04 11:34:00|6875.9|6873.1|6876.4|6873.6|6876.8|6874|6875.8|6873|10
1620128050000|2021-05-04 11:34:10|6876|6873.2|6876.3|6873.5|6876.3|6873.5|6874.9|6872.1|11
1620128060000|2021-05-04 11:34:20|6876.4|6873.6|6877.9|6875.1|6877.9|6875.1|6876.4|6873.6|5
1620128070000|2021-05-04 11:34:30|6878.3|6875.5|6877.4|6874.6|6878.3|6875.5|6876.9|6874.1|19
1620128080000|2021-05-04 11:34:40|6877.8|6875|6877.3|6874.5|6878|6875.2|6876.8|6874|3
1620128090000|2021-05-04 11:34:50|6876.9|6874.1|6876.8|6874|6876.9|6874.1|6876.8|6874|1
1620128100000|2021-05-04 11:35:00|6876.9|6874.1|6873.4|6870.6|6876.9|6874.1|6872.8|6870|74
1620128110000|2021-05-04 11:35:10|6873|6870.2|6874.4|6871.6|6874.8|6872|6873|6870.2|17
1620128120000|2021-05-04 11:35:20|6873.9|6871.1|6873.4|6870.6|6873.9|6871.1|6873|6870.2|5
1620128130000|2021-05-04 11:35:30|6873.8|6871|6874.4|6871.6|6874.4|6871.6|6873.8|6871|8
1620128140000|2021-05-04 11:35:40|6874.8|6872|6877.3|6874.5|6877.8|6875|6873.9|6871.1|66
1620128150000|2021-05-04 11:35:50|6876.9|6874.1|6874.9|6872.1|6876.9|6874.1|6874.9|6872.1|64
1620128160000|2021-05-04 11:36:00|6874.8|6872|6874.9|6872.1|6875.9|6873.1|6873.9|6871.1|25
1620128170000|2021-05-04 11:36:10|6873.9|6871.1|6874.8|6872|6874.8|6872|6873.9|6871.1|10
1620128180000|2021-05-04 11:36:20|6874.9|6872.1|6874.9|6872.1|6875.8|6873|6874.9|6872.1|110
1620128190000|2021-05-04 11:36:30|6874.8|6872|6873.9|6871.1|6874.8|6872|6873.9|6871.1|4
1620128200000|2021-05-04 11:36:40|6873.8|6871|6873.8|6871|6873.8|6871|6872.4|6869.6|29
1620128210000|2021-05-04 11:36:50|6873.9|6871.1|6874.3|6871.5|6874.8|6872|6873.9|6871.1|10
1620128220000|2021-05-04 11:37:00|6874.9|6872.1|6874.4|6871.6|6874.9|6872.1|6873.8|6871|5
1620128230000|2021-05-04 11:37:10|6874.8|6872|6875.9|6873.1|6876.1|6873.3|6874.8|6872|0
1620128240000|2021-05-04 11:37:20|6875.7|6872.9|6875.8|6873|6875.8|6873|6874.9|6872.1|9
1620128250000|2021-05-04 11:37:30|6875.9|6873.1|6874.9|6872.1|6875.9|6873.1|6874.9|6872.1|2
1620128260000|2021-05-04 11:37:40|6874.8|6872|6874.9|6872.1|6874.9|6872.1|6874.8|6872|1
1620128270000|2021-05-04 11:37:50|6874.8|6872|6873.9|6871.1|6874.8|6872|6873.9|6871.1|1
1620128280000|2021-05-04 11:38:00|6873.8|6871|6873.8|6871|6873.9|6871.1|6872.4|6869.6|13
1620128290000|2021-05-04 11:38:10|6873.9|6871.1|6873.8|6871|6873.9|6871.1|6873|6870.2|3
1620128300000|2021-05-04 11:38:20|6873.9|6871.1|6874.4|6871.6|6874.4|6871.6|6873.4|6870.6|13
1620128310000|2021-05-04 11:38:30|6874.5|6871.7|6874.9|6872.1|6874.9|6872.1|6874.4|6871.6|20
1620128320000|2021-05-04 11:38:40|6875.3|6872.5|6875.8|6873|6875.8|6873|6875.3|6872.5|160
1620128330000|2021-05-04 11:38:50|6875.4|6872.6|6874.3|6871.5|6875.4|6872.6|6873.9|6871.1|21
1620128340000|2021-05-04 11:39:00|6874.4|6871.6|6873.5|6870.7|6874.4|6871.6|6873|6870.2|21
1620128350000|2021-05-04 11:39:10|6873.4|6870.6|6871.9|6869.1|6873.4|6870.6|6871.9|6869.1|6
1620128370000|2021-05-04 11:39:30|6871.8|6869|6869.8|6867|6871.8|6869|6868.9|6866.1|23
1620128380000|2021-05-04 11:39:40|6869.5|6866.7|6869.9|6867.1|6869.9|6867.1|6869|6866.2|5
1620128390000|2021-05-04 11:39:50|6869.1|6866.3|6867|6864.2|6869.5|6866.7|6867|6864.2|7
1620128400000|2021-05-04 11:40:00|6867.4|6864.6|6864.5|6861.7|6867.4|6864.6|6862.8|6860|96
1620128410000|2021-05-04 11:40:10|6864.4|6861.6|6855.5|6852.7|6864.9|6861.6|6854.9|6850.6|708
1620128420000|2021-05-04 11:40:20|6856|6853.2|6856.3|6853.5|6856.9|6854.1|6854|6851.2|175
1620128430000|2021-05-04 11:40:30|6855.9|6853.1|6855.9|6853.1|6856.3|6853.5|6852.9|6850.1|48
1620128440000|2021-05-04 11:40:40|6856.3|6853.5|6855.4|6852.6|6857.7|6854.9|6855.4|6852.6|39
1620128450000|2021-05-04 11:40:50|6855.9|6853.1|6855.3|6852.5|6855.9|6853.1|6853.9|6851.1|7
1620128460000|2021-05-04 11:41:00|6856.1|6853.3|6849.9|6847.1|6856.4|6853.6|6849.9|6847.1|178
1620128470000|2021-05-04 11:41:10|6850|6847.2|6851.5|6848.7|6853.3|6850.5|6850|6847.2|114
1620128480000|2021-05-04 11:41:20|6851.9|6849.1|6850.9|6848.1|6851.9|6849.1|6850.9|6848.1|11
1620128490000|2021-05-04 11:41:30|6850.8|6848|6845.9|6843.1|6851.4|6848.6|6844.5|6841.7|289
1620128500000|2021-05-04 11:41:40|6845.5|6842.7|6845.9|6843.1|6845.9|6843.1|6845.4|6842.6|258
1620128510000|2021-05-04 11:41:50|6846.4|6843.6|6846.9|6844.1|6848.3|6845.5|6845.9|6843.1|721
1620128520000|2021-05-04 11:42:00|6846|6843.2|6843.5|6840.7|6846|6843.2|6839.7|6836.9|214
1620128530000|2021-05-04 11:42:10|6844|6841.2|6843.9|6841.1|6844|6841.2|6841.7|6838.9|120
1620128540000|2021-05-04 11:42:20|6844.9|6842.1|6845.1|6842.3|6848.1|6845.3|6844.6|6841.8|225
1620128550000|2021-05-04 11:42:30|6845.5|6842.7|6848|6845.2|6848|6845.2|6845.1|6842.3|32
1620128560000|2021-05-04 11:42:40|6847.5|6844.7|6849.1|6846.3|6850.5|6847.7|6847.5|6844.7|74
1620128570000|2021-05-04 11:42:50|6849|6846.2|6849.5|6846.7|6850.6|6847.8|6848.6|6845.8|10
1620128580000|2021-05-04 11:43:00|6849.6|6846.8|6850.5|6847.7|6851|6848.2|6849.1|6846.3|22
1620128590000|2021-05-04 11:43:10|6850.1|6847.3|6849.1|6846.3|6850.1|6847.3|6848.1|6845.3|15
1620128600000|2021-05-04 11:43:20|6848.6|6845.8|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|4
1620128610000|2021-05-04 11:43:30|6848.7|6845.9|6850|6847.2|6850|6847.2|6847.5|6844.7|13
1620128620000|2021-05-04 11:43:40|6849.2|6846.4|6848.6|6845.8|6849.2|6846.4|6847.1|6844.3|14
1620128630000|2021-05-04 11:43:50|6849.1|6846.3|6849.6|6846.8|6851|6848.2|6849.1|6846.3|2
1620128640000|2021-05-04 11:44:00|6849.1|6846.3|6848.7|6845.9|6849.1|6846.3|6848.6|6845.8|8
1620128650000|2021-05-04 11:44:10|6849.1|6846.3|6847.1|6844.3|6849.1|6846.3|6847.1|6844.3|3
1620128660000|2021-05-04 11:44:20|6847.6|6844.8|6847.1|6844.3|6848.1|6845.3|6847.1|6844.3|9
1620128670000|2021-05-04 11:44:30|6848|6845.2|6849.6|6846.8|6850|6847.2|6847.1|6844.3|67
1620128680000|2021-05-04 11:44:40|6849.5|6846.7|6850.1|6847.3|6850.1|6847.3|6849|6846.2|24
1620128690000|2021-05-04 11:44:50|6850|6847.2|6849.1|6846.3|6850|6847.2|6849|6846.2|7
1620128700000|2021-05-04 11:45:00|6849|6846.2|6844.6|6841.8|6849.1|6846.3|6843.5|6840.7|40
1620128710000|2021-05-04 11:45:10|6844.2|6841.4|6844.9|6842.1|6844.9|6842.1|6841.2|6838.4|146
1620128720000|2021-05-04 11:45:20|6844.6|6841.8|6846|6843.2|6846|6843.2|6844.1|6841.3|27
1620128730000|2021-05-04 11:45:30|6845.6|6842.8|6845.1|6842.3|6846|6843.2|6844.1|6841.3|17
1620128740000|2021-05-04 11:45:40|6844.7|6841.9|6843.7|6840.9|6844.7|6841.9|6842.6|6839.8|27
1620128750000|2021-05-04 11:45:50|6844|6841.2|6845.1|6842.3|6845.5|6842.7|6844|6841.2|10
1620128760000|2021-05-04 11:46:00|6844.7|6841.9|6844.7|6841.9|6845.1|6842.3|6844.1|6841.3|9
1620128770000|2021-05-04 11:46:10|6845.1|6842.3|6844.1|6841.3|6846.6|6843.8|6844.1|6841.3|13
1620128780000|2021-05-04 11:46:20|6844.5|6841.7|6842.1|6839.3|6845|6842.2|6842.1|6839.3|15
1620128790000|2021-05-04 11:46:30|6841.1|6838.3|6841.1|6838.3|6842.1|6839.3|6840.6|6837.8|24
1620128800000|2021-05-04 11:46:40|6841|6838.2|6840.6|6837.8|6842|6839.2|6839.7|6836.9|84
1620128810000|2021-05-04 11:46:50|6840.2|6837.4|6840.1|6837.3|6840.5|6837.7|6839.2|6836.4|15
1620128820000|2021-05-04 11:47:00|6839.7|6836.9|6838.1|6835.3|6840.1|6837.3|6836.2|6833.4|133
1620128830000|2021-05-04 11:47:10|6839|6836.2|6840.1|6837.3|6840.1|6837.3|6838.7|6835.9|18
1620128840000|2021-05-04 11:47:20|6839.2|6836.4|6840.1|6837.3|6840.6|6837.8|6839.2|6836.4|21
1620128850000|2021-05-04 11:47:30|6839.7|6836.9|6839.2|6836.4|6840.1|6837.3|6839.2|6836.4|50
1620128860000|2021-05-04 11:47:40|6839.1|6836.3|6836.1|6833.3|6839.1|6836.3|6836.1|6833.3|2
1620128870000|2021-05-04 11:47:50|6835.7|6832.9|6836.1|6833.3|6836.1|6833.3|6835.2|6832.4|14
1620128880000|2021-05-04 11:48:00|6836.2|6833.4|6837.7|6834.9|6837.7|6834.9|6836.1|6833.3|18
1620128890000|2021-05-04 11:48:10|6837.2|6834.4|6836.1|6833.3|6837.7|6834.9|6835.7|6832.9|28
1620128900000|2021-05-04 11:48:20|6836.2|6833.4|6836.6|6833.8|6837.7|6834.9|6836.2|6833.4|26
1620128910000|2021-05-04 11:48:30|6836.1|6833.3|6833.2|6830.4|6836.1|6833.3|6833.2|6830.4|68
1620128920000|2021-05-04 11:48:40|6832.7|6829.9|6829.7|6826.9|6832.7|6829.9|6828.7|6825.9|87
1620128930000|2021-05-04 11:48:50|6829.5|6826.7|6830.6|6827.8|6831.1|6828.3|6829.1|6826.3|46
1620128940000|2021-05-04 11:49:00|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6828.2|6825.4|58
1620128950000|2021-05-04 11:49:10|6830.5|6827.7|6830.2|6827.4|6831|6828.2|6830.1|6827.3|12
1620128960000|2021-05-04 11:49:20|6830.7|6827.9|6830.2|6827.4|6831.1|6828.3|6830.2|6827.4|13
1620128970000|2021-05-04 11:49:30|6830.1|6827.3|6830.7|6827.9|6830.7|6827.9|6829.2|6826.4|33
1620128980000|2021-05-04 11:49:40|6831.1|6828.3|6830.7|6827.9|6832.1|6829.3|6830.2|6827.4|42
1620128990000|2021-05-04 11:49:50|6831.1|6828.3|6829.6|6826.8|6831.1|6828.3|6829.2|6826.4|28
1620129000000|2021-05-04 11:50:00|6829.2|6826.4|6829.6|6826.8|6829.6|6826.8|6828.2|6825.4|17
1620129010000|2021-05-04 11:50:10|6830|6827.2|6830.7|6827.9|6831.1|6828.3|6829.6|6826.8|32
1620129020000|2021-05-04 11:50:20|6830.2|6827.4|6832.1|6829.3|6832.6|6829.8|6830.2|6827.4|59
1620129030000|2021-05-04 11:50:30|6832.5|6829.7|6833|6830.2|6833.1|6830.3|6832.1|6829.3|21
1620129040000|2021-05-04 11:50:40|6833.5|6830.7|6830.1|6827.3|6833.5|6830.7|6830.1|6827.3|27
1620129050000|2021-05-04 11:50:50|6830.6|6827.8|6832.6|6829.8|6832.6|6829.8|6830.6|6827.8|45
1620129060000|2021-05-04 11:51:00|6832.1|6829.3|6832|6829.2|6832.1|6829.3|6832|6829.2|22
1620129070000|2021-05-04 11:51:10|6830.7|6827.9|6832.6|6829.8|6833.1|6830.3|6830.5|6827.7|178
1620129080000|2021-05-04 11:51:20|6833|6830.2|6834.1|6831.3|6834.5|6831.7|6833|6830.2|13
1620129090000|2021-05-04 11:51:30|6834.5|6831.7|6837|6834.2|6837|6834.2|6834.5|6831.7|42
1620129100000|2021-05-04 11:51:40|6837.8|6835|6838.5|6835.7|6839|6836.2|6837.1|6834.3|76
1620129110000|2021-05-04 11:51:50|6838.1|6835.3|6837.5|6834.7|6838.5|6835.7|6836.6|6833.8|45
1620129120000|2021-05-04 11:52:00|6837.1|6834.3|6837.9|6835.1|6837.9|6835.1|6836.1|6833.3|31
1620129130000|2021-05-04 11:52:10|6838.4|6835.6|6841.6|6838.8|6841.6|6838.8|6838|6835.2|61
1620129140000|2021-05-04 11:52:20|6841.5|6838.7|6844.5|6841.7|6846|6843.2|6841.5|6838.7|143
1620129150000|2021-05-04 11:52:30|6844.9|6842.1|6846.5|6843.7|6847|6844.2|6844.9|6842.1|90
1620129160000|2021-05-04 11:52:40|6847|6844.2|6848|6845.2|6848|6845.2|6846|6843.2|27
1620129170000|2021-05-04 11:52:50|6847.5|6844.7|6847.6|6844.8|6848|6845.2|6847|6844.2|24
1620129180000|2021-05-04 11:53:00|6848|6845.2|6844.6|6841.8|6848|6845.2|6844.6|6841.8|44
1620129190000|2021-05-04 11:53:10|6845|6842.2|6845.5|6842.7|6846|6843.2|6844.5|6841.7|46
1620129200000|2021-05-04 11:53:20|6846|6843.2|6844.1|6841.3|6846|6843.2|6843.5|6840.7|16
1620129210000|2021-05-04 11:53:30|6844|6841.2|6845.1|6842.3|6845.5|6842.7|6843.6|6840.8|16
1620129220000|2021-05-04 11:53:40|6844.5|6841.7|6847.5|6844.7|6847.5|6844.7|6844.5|6841.7|11
1620129230000|2021-05-04 11:53:50|6848|6845.2|6845|6842.2|6848|6845.2|6845|6842.2|10
1620129240000|2021-05-04 11:54:00|6845.5|6842.7|6846.6|6843.8|6847.5|6844.7|6845|6842.2|40
1620129250000|2021-05-04 11:54:10|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6845.1|6842.3|16
1620129260000|2021-05-04 11:54:20|6847|6844.2|6848|6845.2|6848.5|6845.7|6847|6844.2|3
1620129270000|2021-05-04 11:54:30|6848.1|6845.3|6850.1|6847.3|6850.1|6847.3|6848.1|6845.3|25
1620129280000|2021-05-04 11:54:40|6850.5|6847.7|6848.1|6845.3|6850.9|6848.1|6848.1|6845.3|25
1620129290000|2021-05-04 11:54:50|6848|6845.2|6847|6844.2|6848.1|6845.3|6846.5|6843.7|14
1620129300000|2021-05-04 11:55:00|6846.6|6843.8|6843.3|6840.5|6846.6|6843.8|6843.3|6840.5|13
1620129310000|2021-05-04 11:55:10|6843|6840.2|6844.7|6841.9|6845.1|6842.3|6842.1|6839.3|39
1620129320000|2021-05-04 11:55:20|6845.1|6842.3|6845.7|6842.9|6846.1|6843.3|6845.1|6842.3|17
1620129330000|2021-05-04 11:55:30|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|0
1620129340000|2021-05-04 11:55:40|6845.6|6842.8|6845.7|6842.9|6846.1|6843.3|6845.2|6842.4|3
1620129350000|2021-05-04 11:55:50|6845.2|6842.4|6845|6842.2|6845.6|6842.8|6845|6842.2|1
1620129360000|2021-05-04 11:56:00|6845.1|6842.3|6846|6843.2|6846|6843.2|6843.1|6840.3|25
1620129370000|2021-05-04 11:56:10|6846.1|6843.3|6846.9|6844.1|6849|6846.2|6846.1|6843.3|380
1620129380000|2021-05-04 11:56:20|6846|6843.2|6847.4|6844.6|6847.4|6844.6|6845.5|6842.7|13
1620129390000|2021-05-04 11:56:30|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6846.9|6844.1|21
1620129400000|2021-05-04 11:56:40|6846.4|6843.6|6848.8|6846|6848.8|6846|6845.9|6843.1|64
1620129410000|2021-05-04 11:56:50|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|39
1620129420000|2021-05-04 11:57:00|6848.8|6846|6848.9|6846.1|6848.9|6846.1|6847.9|6845.1|24
1620129430000|2021-05-04 11:57:10|6849|6846.2|6848.8|6846|6849.4|6846.6|6848|6845.2|17
1620129440000|2021-05-04 11:57:20|6848.9|6846.1|6849.3|6846.5|6849.3|6846.5|6848.9|6846.1|2
1620129450000|2021-05-04 11:57:30|6848.9|6846.1|6850.3|6847.5|6850.3|6847.5|6848.9|6846.1|4
1620129460000|2021-05-04 11:57:40|6850.8|6848|6850.3|6847.5|6850.8|6848|6849.9|6847.1|12
1620129470000|2021-05-04 11:57:50|6850.9|6848.1|6850.9|6848.1|6851.3|6848.5|6850.9|6848.1|4
1620129480000|2021-05-04 11:58:00|6851.7|6848.9|6851.8|6849|6851.9|6849.1|6851.4|6848.6|6
1620129490000|2021-05-04 11:58:10|6850.8|6848|6851.9|6849.1|6852.4|6849.6|6850.8|6848|65
1620129500000|2021-05-04 11:58:20|6852.3|6849.5|6852.9|6850.1|6853.3|6850.5|6851.9|6849.1|25
1620129510000|2021-05-04 11:58:30|6853.3|6850.5|6851.9|6849.1|6853.3|6850.5|6851.3|6848.5|23
1620129520000|2021-05-04 11:58:40|6850.9|6848.1|6851.4|6848.6|6851.8|6849|6850.9|6848.1|7
1620129530000|2021-05-04 11:58:50|6851.8|6849|6851.3|6848.5|6851.8|6849|6850.9|6848.1|17
1620129540000|2021-05-04 11:59:00|6851.4|6848.6|6851.3|6848.5|6852.3|6849.5|6850.9|6848.1|6
1620129550000|2021-05-04 11:59:10|6850.9|6848.1|6852.9|6850.1|6852.9|6850.1|6850.9|6848.1|2
1620129560000|2021-05-04 11:59:20|6852.8|6850|6853.9|6851.1|6855.3|6852.5|6852.8|6850|133
1620129570000|2021-05-04 11:59:30|6854.3|6851.5|6853.9|6851.1|6854.3|6851.5|6852.9|6850.1|17
1620129580000|2021-05-04 11:59:40|||||||||2
1620129590000|2021-05-04 11:59:50|6854.3|6851.5|6855.8|6853|6855.8|6853|6853.9|6851.1|83
1620129600000|2021-05-04 12:00:00|6855.9|6853.1|6856.4|6853.6|6857.3|6854.5|6855.9|6853.1|45
1620129610000|2021-05-04 12:00:10|6856.8|6854|6857.9|6855.1|6857.9|6855.1|6855.9|6853.1|35
1620129620000|2021-05-04 12:00:20|6859.6|6856.8|6857.9|6855.1|6859.6|6856.8|6856.9|6854.1|53
1620129630000|2021-05-04 12:00:30|6857.4|6854.6|6859.3|6856.5|6859.8|6857|6856.9|6854.1|14
1620129640000|2021-05-04 12:00:40|6859.8|6857|6857.5|6854.7|6859.8|6857|6857|6854.2|325
1620129650000|2021-05-04 12:00:50|6857|6854.2|6858.9|6856.1|6860|6857.2|6857|6854.2|52
1620129660000|2021-05-04 12:01:00|6858.8|6856|6857.9|6855.1|6859.9|6857.1|6857.5|6854.7|159
1620129670000|2021-05-04 12:01:10|6858.3|6855.5|6856.3|6853.5|6858.3|6855.5|6856.3|6853.5|11
1620129680000|2021-05-04 12:01:20|6856.9|6854.1|6855.9|6853.1|6856.9|6854.1|6855.4|6852.6|37
1620129690000|2021-05-04 12:01:30|6855.8|6853|6854.9|6852.1|6855.8|6853|6854.9|6852.1|23
1620129700000|2021-05-04 12:01:40|6855.9|6853.1|6855|6852.2|6855.9|6853.1|6855|6852.2|9
1620129710000|2021-05-04 12:01:50|6854.5|6851.7|6852|6849.2|6854.5|6851.7|6851.5|6848.7|128
1620129720000|2021-05-04 12:02:00|6851.9|6849.1|6850.9|6848.1|6851.9|6849.1|6849.9|6847.1|62
1620129730000|2021-05-04 12:02:10|6851.3|6848.5|6851.9|6849.1|6851.9|6849.1|6850.9|6848.1|68
1620129740000|2021-05-04 12:02:20|6852.9|6850.1|6853.8|6851|6853.8|6851|6852.9|6850.1|4
1620129750000|2021-05-04 12:02:30|6853.9|6851.1|6854.7|6851.9|6854.7|6851.9|6853.9|6851.1|6
1620129760000|2021-05-04 12:02:40|6855|6852.2|6854|6851.2|6855.8|6853|6854|6851.2|60
1620129770000|2021-05-04 12:02:50|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|12
1620129780000|2021-05-04 12:03:00|6854.5|6851.7|6853|6850.2|6854.9|6852.1|6853|6850.2|10
1620129790000|2021-05-04 12:03:10|6852.9|6850.1|6852.9|6850.1|6853.3|6850.5|6852|6849.2|6
1620129800000|2021-05-04 12:03:20|6853.3|6850.5|6853|6850.2|6853.9|6851.1|6853|6850.2|4
1620129810000|2021-05-04 12:03:30|6853.4|6850.6|6854.8|6852|6854.8|6852|6853.3|6850.5|20
1620129820000|2021-05-04 12:03:40|6854.9|6852.1|6853.9|6851.1|6854.9|6852.1|6853.4|6850.6|25
1620129830000|2021-05-04 12:03:50|6854.4|6851.6|6854.5|6851.7|6854.9|6852.1|6854|6851.2|13
1620129840000|2021-05-04 12:04:00|6854.9|6852.1|6855.9|6853.1|6856.4|6853.6|6854.9|6852.1|19
1620129850000|2021-05-04 12:04:10|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|32
1620129860000|2021-05-04 12:04:20|||||||||13
1620129870000|2021-05-04 12:04:30|6858|6855.2|6858.1|6855.3|6858.5|6855.7|6858|6855.2|54
1620129880000|2021-05-04 12:04:40|6858.5|6855.7|6858.1|6855.3|6859|6856.2|6857.6|6854.8|46
1620129890000|2021-05-04 12:04:50|6858|6855.2|6857.6|6854.8|6858|6855.2|6857.2|6854.4|3
1620129900000|2021-05-04 12:05:00|6857.2|6854.4|6853.7|6850.9|6857.2|6854.4|6851.2|6848.4|98
1620129910000|2021-05-04 12:05:10|6853.1|6850.3|6852.2|6849.4|6853.1|6850.3|6851.2|6848.4|30
1620129920000|2021-05-04 12:05:20|6852.1|6849.3|6852.7|6849.9|6852.7|6849.9|6851.2|6848.4|99
1620129930000|2021-05-04 12:05:30|6852.3|6849.5|6853.6|6850.8|6853.6|6850.8|6852.2|6849.4|8
1620129940000|2021-05-04 12:05:40|6854.1|6851.3|6853.7|6850.9|6854.1|6851.3|6852.7|6849.9|34
1620129950000|2021-05-04 12:05:50|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853.1|6850.3|4
1620129960000|2021-05-04 12:06:00|6853.2|6850.4|6853.7|6850.9|6854.2|6851.4|6852.7|6849.9|14
1620129970000|2021-05-04 12:06:10|6854.1|6851.3|6856.1|6853.3|6856.1|6853.3|6853.7|6850.9|15
1620129980000|2021-05-04 12:06:20|6856.2|6853.4|6855.1|6852.3|6856.7|6853.9|6854.1|6851.3|48
1620129990000|2021-05-04 12:06:30|6854.7|6851.9|6854.6|6851.8|6855.6|6852.8|6853.7|6850.9|78
1620130000000|2021-05-04 12:06:40|6855.1|6852.3|6855.1|6852.3|6855.2|6852.4|6853.7|6850.9|6
1620130010000|2021-05-04 12:06:50|6855.3|6852.5|6855.2|6852.4|6855.7|6852.9|6854.7|6851.9|5
1620130020000|2021-05-04 12:07:00|6855.1|6852.3|6854.7|6851.9|6855.6|6852.8|6854.2|6851.4|16
1620130030000|2021-05-04 12:07:10|6854.2|6851.4|6854.2|6851.4|6855.1|6852.3|6853.7|6850.9|32
1620130040000|2021-05-04 12:07:20|6854.3|6851.5|6856.2|6853.4|6856.6|6853.8|6854.3|6851.5|6
1620130050000|2021-05-04 12:07:30|6856.1|6853.3|6856.7|6853.9|6857.1|6854.3|6856.1|6853.3|13
1620130060000|2021-05-04 12:07:40|6857.1|6854.3|6855.2|6852.4|6857.1|6854.3|6855.2|6852.4|2
1620130070000|2021-05-04 12:07:50|6855.1|6852.3|6855.2|6852.4|6855.2|6852.4|6854.7|6851.9|13
1620130080000|2021-05-04 12:08:00|6855.1|6852.3|6851.6|6848.8|6855.2|6852.4|6851.6|6848.8|48
1620130090000|2021-05-04 12:08:10|6852.1|6849.3|6852.2|6849.4|6852.7|6849.9|6852.1|6849.3|3
1620130100000|2021-05-04 12:08:20|6852.6|6849.8|6851.7|6848.9|6852.6|6849.8|6851.2|6848.4|27
1620130110000|2021-05-04 12:08:30|6851.3|6848.5|6847.2|6844.4|6851.3|6848.5|6847|6844.2|153
1620130120000|2021-05-04 12:08:40|6847.7|6844.9|6846.2|6843.4|6848.1|6845.3|6846.2|6843.4|58
1620130130000|2021-05-04 12:08:50|6846.1|6843.3|6845.2|6842.4|6846.1|6843.3|6845.1|6842.3|171
1620130140000|2021-05-04 12:09:00|6845.6|6842.8|6843.1|6840.3|6845.7|6842.9|6843.1|6840.3|72
1620130150000|2021-05-04 12:09:10|6842.2|6839.4|6842.2|6839.4|6843.1|6840.3|6842.1|6839.3|95
1620130160000|2021-05-04 12:09:20|6842.1|6839.3|6841.1|6838.3|6842.1|6839.3|6841.1|6838.3|105
1620130170000|2021-05-04 12:09:30|6841|6838.2|6840.1|6837.3|6841.2|6838.4|6840.1|6837.3|31
1620130180000|2021-05-04 12:09:40|6840.2|6837.4|6840.2|6837.4|6841.2|6838.4|6840.1|6837.3|57
1620130190000|2021-05-04 12:09:50|6840.3|6837.5|6842.1|6839.3|6842.1|6839.3|6840.2|6837.4|264
1620130200000|2021-05-04 12:10:00|6842.3|6839.5|6842.3|6839.5|6845.1|6842.3|6842.3|6839.5|31
1620130210000|2021-05-04 12:10:10|6842.7|6839.9|6841.3|6838.5|6842.7|6839.9|6841.3|6838.5|16
1620130220000|2021-05-04 12:10:20|6841.2|6838.4|6839.8|6837|6841.2|6838.4|6839.3|6836.5|16
1620130230000|2021-05-04 12:10:30|6839.7|6836.9|6840.2|6837.4|6841.1|6838.3|6839.7|6836.9|13
1620130240000|2021-05-04 12:10:40|6840.7|6837.9|6839.6|6836.8|6841.2|6838.4|6839.2|6836.4|28
1620130250000|2021-05-04 12:10:50|6839.2|6836.4|6839.2|6836.4|6840.1|6837.3|6839.2|6836.4|6
1620130260000|2021-05-04 12:11:00|6839.1|6836.3|6836.2|6833.4|6839.1|6836.3|6835.1|6832.3|93
1620130270000|2021-05-04 12:11:10|6837|6834.2|6836.2|6833.4|6837.2|6834.4|6836.2|6833.4|47
1620130280000|2021-05-04 12:11:20|6835.2|6832.4|6835.1|6832.3|6836.1|6833.3|6834.1|6831.3|41
1620130290000|2021-05-04 12:11:30|6835.3|6832.5|6836.3|6833.5|6836.6|6833.8|6835.2|6832.4|30
1620130300000|2021-05-04 12:11:40|6836.2|6833.4|6838.6|6835.8|6839.7|6836.9|6836.2|6833.4|54
1620130310000|2021-05-04 12:11:50|6838.2|6835.4|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|2
1620130320000|2021-05-04 12:12:00|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|5
1620130330000|2021-05-04 12:12:10|6838.2|6835.4|6839.6|6836.8|6840.1|6837.3|6838.2|6835.4|19
1620130340000|2021-05-04 12:12:20|6839.7|6836.9|6843.2|6840.4|6844.1|6841.3|6839.7|6836.9|25
1620130350000|2021-05-04 12:12:30|6843.1|6840.3|6843.6|6840.8|6843.7|6840.9|6842.1|6839.3|18
1620130360000|2021-05-04 12:12:40|6843.3|6840.5|6842.7|6839.9|6843.6|6840.8|6842.7|6839.9|2
1620130370000|2021-05-04 12:12:50|6843.1|6840.3|6844.7|6841.9|6845.1|6842.3|6843.1|6840.3|6
1620130380000|2021-05-04 12:13:00|6845.1|6842.3|6844.1|6841.3|6845.1|6842.3|6844.1|6841.3|1
1620130390000|2021-05-04 12:13:10|6844.7|6841.9|6843.2|6840.4|6844.7|6841.9|6843.2|6840.4|4
1620130400000|2021-05-04 12:13:20|6843.6|6840.8|6846.1|6843.3|6846.5|6843.7|6843.1|6840.3|67
1620130410000|2021-05-04 12:13:30|6846.6|6843.8|6846.2|6843.4|6846.6|6843.8|6846.1|6843.3|33
1620130420000|2021-05-04 12:13:40|6846.6|6843.8|6846.7|6843.9|6847.1|6844.3|6846.2|6843.4|3
1620130430000|2021-05-04 12:13:50|6846.2|6843.4|6847.1|6844.3|6847.6|6844.8|6846|6843.2|47
1620130440000|2021-05-04 12:14:00|6847.2|6844.4|6850|6847.2|6851|6848.2|6847.2|6844.4|218
1620130450000|2021-05-04 12:14:10|6850.1|6847.3|6849.6|6846.8|6850.1|6847.3|6849.1|6846.3|6
1620130460000|2021-05-04 12:14:20|6851|6848.2|6849.7|6846.9|6851|6848.2|6849.2|6846.4|25
1620130470000|2021-05-04 12:14:30|6850.1|6847.3|6850.2|6847.4|6851|6848.2|6849.2|6846.4|19
1620130480000|2021-05-04 12:14:40|6851.2|6848.4|6850.7|6847.9|6851.6|6848.8|6850.2|6847.4|63
1620130490000|2021-05-04 12:14:50|6850.6|6847.8|6849.2|6846.4|6850.6|6847.8|6849.2|6846.4|55
1620130500000|2021-05-04 12:15:00|6849.1|6846.3|6847.1|6844.3|6849.1|6846.3|6847.1|6844.3|74
1620130510000|2021-05-04 12:15:10|6846.7|6843.9|6847.1|6844.3|6847.1|6844.3|6846.2|6843.4|54
1620130520000|2021-05-04 12:15:20|6847.2|6844.4|6846.7|6843.9|6847.2|6844.4|6846.7|6843.9|34
1620130530000|2021-05-04 12:15:30|6847.1|6844.3|6845.1|6842.3|6847.2|6844.4|6845.1|6842.3|152
1620130540000|2021-05-04 12:15:40|6844.7|6841.9|6838.1|6835.3|6844.7|6841.9|6837.2|6834.4|87
1620130550000|2021-05-04 12:15:50|6838.2|6835.4|6837.1|6834.3|6838.7|6835.9|6836.6|6833.8|132
1620130560000|2021-05-04 12:16:00|6836.1|6833.3|6839.1|6836.3|6839.1|6836.3|6835.1|6832.3|87
1620130570000|2021-05-04 12:16:10|6838.3|6835.5|6840.1|6837.3|6840.1|6837.3|6838.1|6835.3|11
1620130580000|2021-05-04 12:16:20|6840.7|6837.9|6841|6838.2|6841.6|6838.8|6840.7|6837.9|13
1620130590000|2021-05-04 12:16:30|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6840.1|6837.3|11
1620130600000|2021-05-04 12:16:40|6840.7|6837.9|6841.1|6838.3|6842.4|6839.6|6840.7|6837.9|3
1620130610000|2021-05-04 12:16:50|6841.2|6838.4|6840.2|6837.4|6841.6|6838.8|6840.2|6837.4|4
1620130620000|2021-05-04 12:17:00|6840.6|6837.8|6839.7|6836.9|6841.1|6838.3|6839.1|6836.3|10
1620130630000|2021-05-04 12:17:10|6839.2|6836.4|6836.6|6833.8|6839.6|6836.8|6836.1|6833.3|42
1620130640000|2021-05-04 12:17:20|6836.7|6833.9|6836.2|6833.4|6837.1|6834.3|6836.2|6833.4|3
1620130650000|2021-05-04 12:17:30|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6836.1|6833.3|3
1620130660000|2021-05-04 12:17:40|6836.2|6833.4|6837.1|6834.3|6837.1|6834.3|6836.2|6833.4|6
1620130670000|2021-05-04 12:17:50|6837.2|6834.4|6839.1|6836.3|6839.5|6836.7|6837.2|6834.4|27
1620130680000|2021-05-04 12:18:00|6838.6|6835.8|6839.1|6836.3|6839.1|6836.3|6838.1|6835.3|10
1620130690000|2021-05-04 12:18:10|6840.1|6837.3|6842|6839.2|6842|6839.2|6839.6|6836.8|330
1620130700000|2021-05-04 12:18:20|6842.1|6839.3|6842.5|6839.7|6842.5|6839.7|6842.1|6839.3|59
1620130710000|2021-05-04 12:18:30|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|2
1620130720000|2021-05-04 12:18:40|6842.5|6839.7|6843.1|6840.3|6843.9|6841.1|6842.5|6839.7|17
1620130730000|2021-05-04 12:18:50|6842.1|6839.3|6843.1|6840.3|6843.5|6840.7|6842.1|6839.3|14
1620130740000|2021-05-04 12:19:00|6843|6840.2|6841.1|6838.3|6843|6840.2|6840.7|6837.9|46
1620130750000|2021-05-04 12:19:10|6841|6838.2|6841|6838.2|6841.5|6838.7|6839.6|6836.8|40
1620130760000|2021-05-04 12:19:20|6841.1|6838.3|6840.1|6837.3|6841.1|6838.3|6839.6|6836.8|14
1620130770000|2021-05-04 12:19:30|6839.7|6836.9|6839.6|6836.8|6840.1|6837.3|6839.6|6836.8|2
1620130780000|2021-05-04 12:19:40|6840|6837.2|6839.2|6836.4|6840.1|6837.3|6839.2|6836.4|4
1620130790000|2021-05-04 12:19:50|6839.1|6836.3|6840.2|6837.4|6841|6838.2|6839.1|6836.3|10
1620130800000|2021-05-04 12:20:00|6840.1|6837.3|6836.1|6833.3|6840.1|6837.3|6836.1|6833.3|14
1620130810000|2021-05-04 12:20:10|6836.2|6833.4|6836.1|6833.3|6836.2|6833.4|6835.2|6832.4|9
1620130820000|2021-05-04 12:20:20|6836|6833.2|6835.6|6832.8|6836|6833.2|6834.2|6831.4|24
1620130830000|2021-05-04 12:20:30|6836.1|6833.3|6831.6|6828.8|6836.1|6833.3|6829.2|6826.4|169
1620130840000|2021-05-04 12:20:40|6832.1|6829.3|6833.1|6830.3|6833.1|6830.3|6831.1|6828.3|68
1620130850000|2021-05-04 12:20:50|6833.2|6830.4|6833.6|6830.8|6834.6|6831.8|6833.1|6830.3|14
1620130860000|2021-05-04 12:21:00|6833.2|6830.4|6833.7|6830.9|6834.1|6831.3|6833.1|6830.3|21
1620130870000|2021-05-04 12:21:10|6834.7|6831.9|6833|6830.2|6835.1|6832.3|6833|6830.2|51
1620130880000|2021-05-04 12:21:20|6833.1|6830.3|6834.1|6831.3|6834.1|6831.3|6833.1|6830.3|4
1620130890000|2021-05-04 12:21:30|6834.5|6831.7|6834.6|6831.8|6835|6832.2|6834.1|6831.3|11
1620130900000|2021-05-04 12:21:40|6834.1|6831.3|6835.7|6832.9|6836|6833.2|6834.1|6831.3|11
1620130910000|2021-05-04 12:21:50|6836.1|6833.3|6835.1|6832.3|6836.6|6833.8|6835.1|6832.3|8
1620130920000|2021-05-04 12:22:00|6835.6|6832.8|6836|6833.2|6836.1|6833.3|6835.1|6832.3|25
1620130930000|2021-05-04 12:22:10|6836.1|6833.3|6835.1|6832.3|6836.1|6833.3|6834.1|6831.3|51
1620130940000|2021-05-04 12:22:20|6837|6834.2|6836.1|6833.3|6838|6835.2|6836.1|6833.3|38
1620130950000|2021-05-04 12:22:30|6835.6|6832.8|6835.7|6832.9|6836.1|6833.3|6835.2|6832.4|9
1620130960000|2021-05-04 12:22:40|6835.6|6832.8|6835.1|6832.3|6836.1|6833.3|6835.1|6832.3|8
1620130970000|2021-05-04 12:22:50|6834.2|6831.4|6835.1|6832.3|6835.1|6832.3|6834.2|6831.4|16
1620130980000|2021-05-04 12:23:00|6834.7|6831.9|6835.6|6832.8|6835.6|6832.8|6834.1|6831.3|12
1620130990000|2021-05-04 12:23:10|6835.2|6832.4|6834.7|6831.9|6836.2|6833.4|6834.7|6831.9|16
1620131000000|2021-05-04 12:23:20|6835.1|6832.3|6834.7|6831.9|6835.1|6832.3|6834.1|6831.3|11
1620131010000|2021-05-04 12:23:30|6835.1|6832.3|6835.7|6832.9|6836.1|6833.3|6835.1|6832.3|3
1620131020000|2021-05-04 12:23:40|6835.6|6832.8|6835.7|6832.9|6836.1|6833.3|6835.6|6832.8|4
1620131030000|2021-05-04 12:23:50|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6835.7|6832.9|2
1620131040000|2021-05-04 12:24:00|6835.7|6832.9|6835.1|6832.3|6836.1|6833.3|6835.1|6832.3|12
1620131050000|2021-05-04 12:24:10|6835.2|6832.4|6836.1|6833.3|6836.1|6833.3|6835.1|6832.3|5
1620131060000|2021-05-04 12:24:20|6835.7|6832.9|6835.7|6832.9|6836.1|6833.3|6835.7|6832.9|4
1620131070000|2021-05-04 12:24:30|6835.2|6832.4|6835.7|6832.9|6836.1|6833.3|6835.2|6832.4|69
1620131080000|2021-05-04 12:24:40|6835.3|6832.5|6835.6|6832.8|6836.2|6833.4|6835.2|6832.4|19
1620131090000|2021-05-04 12:24:50|6835.2|6832.4|6833.7|6830.9|6835.6|6832.8|6833.2|6830.4|34
1620131100000|2021-05-04 12:25:00|6834.1|6831.3|6834.7|6831.9|6834.7|6831.9|6831.7|6828.9|36
1620131110000|2021-05-04 12:25:10|6834.3|6831.5|6835.1|6832.3|6835.1|6832.3|6833.9|6831.1|38
1620131120000|2021-05-04 12:25:20|6835.2|6832.4|6835.1|6832.3|6836.1|6833.3|6835.1|6832.3|18
1620131130000|2021-05-04 12:25:30|6834.3|6831.5|6832.1|6829.3|6834.3|6831.5|6831.2|6828.4|18
1620131140000|2021-05-04 12:25:40|6831.7|6828.9|6831.6|6828.8|6832.1|6829.3|6830.7|6827.9|8
1620131150000|2021-05-04 12:25:50|6832|6829.2|6832.3|6829.5|6833.1|6830.3|6831.7|6828.9|12
1620131160000|2021-05-04 12:26:00|6832.2|6829.4|6830.1|6827.3|6832.2|6829.4|6829.6|6826.8|49
1620131170000|2021-05-04 12:26:10|6829.7|6826.9|6829.1|6826.3|6830.1|6827.3|6828.2|6825.4|18
1620131180000|2021-05-04 12:26:20|6829.6|6826.8|6831.1|6828.3|6831.7|6828.9|6829.6|6826.8|13
1620131190000|2021-05-04 12:26:30|6830.7|6827.9|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|9
1620131200000|2021-05-04 12:26:40|6830.6|6827.8|6831.1|6828.3|6831.1|6828.3|6829.2|6826.4|17
1620131210000|2021-05-04 12:26:50|6830.2|6827.4|6830.1|6827.3|6830.2|6827.4|6829.2|6826.4|24
1620131220000|2021-05-04 12:27:00|6830.2|6827.4|6829.2|6826.4|6830.7|6827.9|6829.2|6826.4|18
1620131230000|2021-05-04 12:27:10|6828.7|6825.9|6828.1|6825.3|6829.1|6826.3|6828.1|6825.3|51
1620131240000|2021-05-04 12:27:20|6828|6825.2|6830|6827.2|6830|6827.2|6828|6825.2|13
1620131250000|2021-05-04 12:27:30|6830.1|6827.3|6830.1|6827.3|6831|6828.2|6829.1|6826.3|8
1620131260000|2021-05-04 12:27:40|6830.2|6827.4|6829.1|6826.3|6830.2|6827.4|6828.2|6825.4|57
1620131270000|2021-05-04 12:27:50|6828.6|6825.8|6828.1|6825.3|6829.2|6826.4|6828.1|6825.3|27
1620131280000|2021-05-04 12:28:00|6828.2|6825.4|6827.2|6824.4|6829.1|6826.3|6827.1|6824.3|50
1620131290000|2021-05-04 12:28:10|6829.1|6826.3|6826.6|6823.8|6829.1|6826.3|6826.6|6823.8|40
1620131300000|2021-05-04 12:28:20|6826.2|6823.4|6828.2|6825.4|6828.6|6825.8|6826.2|6823.4|5
1620131310000|2021-05-04 12:28:30|6828.1|6825.3|6827.2|6824.4|6828.1|6825.3|6827.2|6824.4|4
1620131320000|2021-05-04 12:28:40|6826.6|6823.8|6826.1|6823.3|6826.7|6823.9|6826.1|6823.3|18
1620131330000|2021-05-04 12:28:50|6826.2|6823.4|6826.6|6823.8|6826.7|6823.9|6826.1|6823.3|3
1620131340000|2021-05-04 12:29:00|6826.2|6823.4|6826.1|6823.3|6827.1|6824.3|6826|6823.2|31
1620131350000|2021-05-04 12:29:10|6825.2|6822.4|6825.1|6822.3|6825.6|6822.8|6825|6822.2|38
1620131360000|2021-05-04 12:29:20|6826.2|6823.4|6832.1|6829.3|6833.1|6830.3|6826.1|6823.3|225
1620131370000|2021-05-04 12:29:30|6831.7|6828.9|6831.6|6828.8|6832|6829.2|6831.2|6828.4|15
1620131380000|2021-05-04 12:29:40|6831.2|6828.4|6831|6828.2|6831.2|6828.4|6830.1|6827.3|5
1620131390000|2021-05-04 12:29:50|6830.6|6827.8|6834.1|6831.3|6834.1|6831.3|6830.6|6827.8|28
1620131400000|2021-05-04 12:30:00|6833.7|6830.9|6832.1|6829.3|6834.1|6831.3|6831.1|6828.3|496
1620131410000|2021-05-04 12:30:10|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.1|6828.3|18
1620131420000|2021-05-04 12:30:20|6831.1|6828.3|6830.7|6827.9|6831.6|6828.8|6830.7|6827.9|21
1620131430000|2021-05-04 12:30:30|6829.2|6826.4|6828.6|6825.8|6829.2|6826.4|6828.1|6825.3|39
1620131440000|2021-05-04 12:30:40|6829.1|6826.3|6828.2|6825.4|6829.2|6826.4|6828.2|6825.4|5
1620131450000|2021-05-04 12:30:50|6828.7|6825.9|6830.2|6827.4|6830.2|6827.4|6828.7|6825.9|10
1620131460000|2021-05-04 12:31:00|6831|6828.2|6829.7|6826.9|6831.5|6828.7|6829.1|6826.3|14
1620131470000|2021-05-04 12:31:10|6829.2|6826.4|6829.6|6826.8|6830.1|6827.3|6828.7|6825.9|9
1620131480000|2021-05-04 12:31:20|6830.1|6827.3|6830.1|6827.3|6831|6828.2|6830.1|6827.3|5
1620131490000|2021-05-04 12:31:30|6830|6827.2|6831.4|6828.6|6831.4|6828.6|6829.6|6826.8|16
1620131500000|2021-05-04 12:31:40|6832.1|6829.3|6831.7|6828.9|6832.1|6829.3|6831.3|6828.5|48
1620131510000|2021-05-04 12:31:50|6831.1|6828.3|6830.6|6827.8|6831.1|6828.3|6830.2|6827.4|28
1620131520000|2021-05-04 12:32:00|6831|6828.2|6832.5|6829.7|6832.5|6829.7|6831|6828.2|15
1620131530000|2021-05-04 12:32:10|6833.5|6830.7|6833.5|6830.7|6833.6|6830.8|6833.1|6830.3|2
1620131540000|2021-05-04 12:32:20|6833.1|6830.3|6834|6831.2|6834|6831.2|6831.5|6828.7|62
1620131550000|2021-05-04 12:32:30|6833.6|6830.8|6834.6|6831.8|6835|6832.2|6833.1|6830.3|48
1620131560000|2021-05-04 12:32:40|6834.1|6831.3|6833.6|6830.8|6834.5|6831.7|6833.6|6830.8|2
1620131570000|2021-05-04 12:32:50|6833.1|6830.3|6833.1|6830.3|6833.5|6830.7|6833.1|6830.3|0
1620131580000|2021-05-04 12:33:00|6833.5|6830.7|6834.1|6831.3|6834.1|6831.3|6833.2|6830.4|9
1620131590000|2021-05-04 12:33:10|6835|6832.2|6835.2|6832.4|6836|6833.2|6834.6|6831.8|28
1620131600000|2021-05-04 12:33:20|6835.1|6832.3|6834.6|6831.8|6837|6834.2|6834.6|6831.8|11
1620131610000|2021-05-04 12:33:30|6835|6832.2|6834.5|6831.7|6835.4|6832.6|6833.8|6831|15
1620131620000|2021-05-04 12:33:40|6835.1|6832.3|6836|6833.2|6836|6833.2|6834.3|6831.5|4
1620131630000|2021-05-04 12:33:50|6836.2|6833.4|6836.1|6833.3|6837|6834.2|6836.1|6833.3|28
1620131640000|2021-05-04 12:34:00|6836.2|6833.4|6836.2|6833.4|6836.6|6833.8|6836.1|6833.3|19
1620131650000|2021-05-04 12:34:10|6836.6|6833.8|6839|6836.2|6839|6836.2|6836.2|6833.4|16
1620131660000|2021-05-04 12:34:20|6838.6|6835.8|6837.6|6834.8|6839.1|6836.3|6837.6|6834.8|8
1620131670000|2021-05-04 12:34:30|6838|6835.2|6841.5|6838.7|6843|6840.2|6837.2|6834.4|94
1620131680000|2021-05-04 12:34:40|6841.1|6838.3|6843|6840.2|6843|6840.2|6841.1|6838.3|6
1620131690000|2021-05-04 12:34:50|6842.6|6839.8|6843.1|6840.3|6843.6|6840.8|6842.6|6839.8|5
1620131700000|2021-05-04 12:35:00|6843.5|6840.7|6845.5|6842.7|6846|6843.2|6843.5|6840.7|147
1620131710000|2021-05-04 12:35:10|6845.1|6842.3|6843.9|6841.1|6845.1|6842.3|6843.6|6840.8|8
1620131720000|2021-05-04 12:35:20|6843.5|6840.7|6845.1|6842.3|6845.1|6842.3|6843.5|6840.7|3
1620131730000|2021-05-04 12:35:30|6844.1|6841.3|6843.1|6840.3|6844.1|6841.3|6843.1|6840.3|9
1620131740000|2021-05-04 12:35:40|6843.5|6840.7|6841.1|6838.3|6843.5|6840.7|6841.1|6838.3|9
1620131750000|2021-05-04 12:35:50|6840.1|6837.3|6840.1|6837.3|6840.5|6837.7|6839.6|6836.8|11
1620131760000|2021-05-04 12:36:00|6840.2|6837.4|6841.1|6838.3|6841.1|6838.3|6840.1|6837.3|8
1620131770000|2021-05-04 12:36:10|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|5
1620131780000|2021-05-04 12:36:20|6841|6838.2|6839.6|6836.8|6841.1|6838.3|6839.5|6836.7|3
1620131790000|2021-05-04 12:36:30|6840.1|6837.3|6839.2|6836.4|6840.1|6837.3|6839.2|6836.4|1
1620131800000|2021-05-04 12:36:40|6839.6|6836.8|6838.5|6835.7|6839.6|6836.8|6838|6835.2|13
1620131810000|2021-05-04 12:36:50|6839.1|6836.3|6838.1|6835.3|6839.1|6836.3|6838.1|6835.3|2
1620131820000|2021-05-04 12:37:00|6837.7|6834.9|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|12
1620131830000|2021-05-04 12:37:10|6838.3|6835.5|6840.1|6837.3|6840.1|6837.3|6838.3|6835.5|13
1620131840000|2021-05-04 12:37:20|6840.5|6837.7|6841.1|6838.3|6841.1|6838.3|6840.5|6837.7|5
1620131850000|2021-05-04 12:37:30|6840.6|6837.8|6840.5|6837.7|6841.1|6838.3|6840.5|6837.7|14
1620131860000|2021-05-04 12:37:40|6840.7|6837.9|6841.5|6838.7|6841.5|6838.7|6840.7|6837.9|8
1620131870000|2021-05-04 12:37:50|6841.1|6838.3|6841|6838.2|6841.5|6838.7|6841|6838.2|4
1620131880000|2021-05-04 12:38:00|6841.1|6838.3|6841.1|6838.3|6841.6|6838.8|6840.1|6837.3|28
1620131890000|2021-05-04 12:38:10|6840|6837.2|6839.2|6836.4|6840|6837.2|6839.2|6836.4|6
1620131900000|2021-05-04 12:38:20|6839.1|6836.3|6840.1|6837.3|6841|6838.2|6839.1|6836.3|3
1620131910000|2021-05-04 12:38:30|6840.5|6837.7|6841.1|6838.3|6841.1|6838.3|6839.6|6836.8|52
1620131920000|2021-05-04 12:38:40|6839.5|6836.7|6839.7|6836.9|6840.1|6837.3|6839.5|6836.7|16
1620131930000|2021-05-04 12:38:50|6840.1|6837.3|6838.2|6835.4|6840.1|6837.3|6838.1|6835.3|21
1620131940000|2021-05-04 12:39:00|6838.1|6835.3|6837.6|6834.8|6838.5|6835.7|6837.2|6834.4|25
1620131950000|2021-05-04 12:39:10|6837.2|6834.4|6838.1|6835.3|6839.1|6836.3|6837.1|6834.3|28
1620131960000|2021-05-04 12:39:20|6838.2|6835.4|6838.2|6835.4|6838.7|6835.9|6838.2|6835.4|2
1620131970000|2021-05-04 12:39:30|6838.1|6835.3|6837.1|6834.3|6838.1|6835.3|6836.1|6833.3|30
1620131980000|2021-05-04 12:39:40|6837.6|6834.8|6837.6|6834.8|6838|6835.2|6837.6|6834.8|0
1620131990000|2021-05-04 12:39:50|6837.2|6834.4|6839.1|6836.3|6839.6|6836.8|6837|6834.2|28
1620132000000|2021-05-04 12:40:00|6839.2|6836.4|6837.6|6834.8|6839.6|6836.8|6837.1|6834.3|56
1620132010000|2021-05-04 12:40:10|6837.2|6834.4|6836.1|6833.3|6837.6|6834.8|6836.1|6833.3|5
1620132020000|2021-05-04 12:40:20|6836.2|6833.4|6837.1|6834.3|6837.1|6834.3|6836.2|6833.4|2
1620132030000|2021-05-04 12:40:30|6836.2|6833.4|6836.7|6833.9|6837.1|6834.3|6836.2|6833.4|9
1620132040000|2021-05-04 12:40:40|6836.6|6833.8|6835|6832.2|6836.7|6833.9|6835|6832.2|44
1620132050000|2021-05-04 12:40:50|6835.6|6832.8|6833.1|6830.3|6835.6|6832.8|6833.1|6830.3|117
1620132060000|2021-05-04 12:41:00|6833.2|6830.4|6834.6|6831.8|6835|6832.2|6833.2|6830.4|28
1620132070000|2021-05-04 12:41:10|6835.1|6832.3|6835.1|6832.3|6836|6833.2|6835.1|6832.3|58
1620132080000|2021-05-04 12:41:20|6835.2|6832.4|6835.6|6832.8|6836|6833.2|6835.1|6832.3|6
1620132090000|2021-05-04 12:41:30|6835.5|6832.7|6836.1|6833.3|6836.1|6833.3|6835.5|6832.7|2
1620132100000|2021-05-04 12:41:40|6836.8|6834|6841|6838.2|6841|6838.2|6836.8|6834|698
1620132110000|2021-05-04 12:41:50|6841.5|6838.7|6839.9|6837.1|6841.5|6838.7|6839.5|6836.7|7
1620132120000|2021-05-04 12:42:00|6839.5|6836.7|6838|6835.2|6839.9|6837.1|6838|6835.2|10
1620132130000|2021-05-04 12:42:10|6838.9|6836.1|6838.5|6835.7|6838.9|6836.1|6838|6835.2|19
1620132140000|2021-05-04 12:42:20|6838.9|6836.1|6837.5|6834.7|6839|6836.2|6837.1|6834.3|9
1620132150000|2021-05-04 12:42:30|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837|6834.2|2
1620132160000|2021-05-04 12:42:40|6837.5|6834.7|6836.6|6833.8|6837.9|6835.1|6836.6|6833.8|7
1620132170000|2021-05-04 12:42:50|6836.1|6833.3|6835.9|6833.1|6836.1|6833.3|6835.5|6832.7|1
1620132180000|2021-05-04 12:43:00|6836.9|6834.1|6835.9|6833.1|6836.9|6834.1|6835|6832.2|16
1620132190000|2021-05-04 12:43:10|6836.4|6833.6|6836.4|6833.6|6836.5|6833.7|6836|6833.2|6
1620132200000|2021-05-04 12:43:20|6836.5|6833.7|6836.9|6834.1|6836.9|6834.1|6836.5|6833.7|5
1620132210000|2021-05-04 12:43:30|6836|6833.2|6836.9|6834.1|6836.9|6834.1|6835.8|6833|10
1620132220000|2021-05-04 12:43:40|6836.4|6833.6|6836.4|6833.6|6836.9|6834.1|6836.4|6833.6|16
1620132230000|2021-05-04 12:43:50|6835.9|6833.1|6835.9|6833.1|6836.4|6833.6|6835.9|6833.1|28
1620132240000|2021-05-04 12:44:00|6835.8|6833|6835.3|6832.5|6835.8|6833|6834.4|6831.6|20
1620132250000|2021-05-04 12:44:10|6835.8|6833|6835.8|6833|6835.8|6833|6835.8|6833|0
1620132260000|2021-05-04 12:44:20|6836.8|6834|6837.9|6835.1|6838.3|6835.5|6836.8|6834|15
1620132270000|2021-05-04 12:44:30|6837.8|6835|6837.8|6835|6838.3|6835.5|6837.8|6835|3
1620132280000|2021-05-04 12:44:40|6838.3|6835.5|6837.4|6834.6|6838.7|6835.9|6837.4|6834.6|5
1620132290000|2021-05-04 12:44:50|6837.3|6834.5|6837.8|6835|6837.8|6835|6836.9|6834.1|2
1620132300000|2021-05-04 12:45:00|6837.3|6834.5|6837.8|6835|6838.8|6836|6836.9|6834.1|15
1620132310000|2021-05-04 12:45:10|6837.3|6834.5|6837.3|6834.5|6837.8|6835|6837.3|6834.5|9
1620132320000|2021-05-04 12:45:20|6836.8|6834|6835.9|6833.1|6836.8|6834|6835.9|6833.1|6
1620132330000|2021-05-04 12:45:30|6835.3|6832.5|6835.8|6833|6835.8|6833|6835.3|6832.5|5
1620132340000|2021-05-04 12:45:40|6835.9|6833.1|6836.3|6833.5|6836.3|6833.5|6835.9|6833.1|8
1620132350000|2021-05-04 12:45:50|6835.9|6833.1|6836.4|6833.6|6836.8|6834|6835.9|6833.1|13
1620132360000|2021-05-04 12:46:00|6836.3|6833.5|6836.8|6834|6837.9|6835.1|6836.3|6833.5|9
1620132370000|2021-05-04 12:46:10|6836.3|6833.5|6835.9|6833.1|6836.7|6833.9|6834.9|6832.1|41
1620132380000|2021-05-04 12:46:20|6836.3|6833.5|6834.8|6832|6836.3|6833.5|6834.8|6832|3
1620132390000|2021-05-04 12:46:30|6834.3|6831.5|6835.3|6832.5|6835.3|6832.5|6834.3|6831.5|3
1620132400000|2021-05-04 12:46:40|6834.9|6832.1|6835.2|6832.4|6835.3|6832.5|6834.9|6832.1|5
1620132410000|2021-05-04 12:46:50|6835.7|6832.9|6834.3|6831.5|6835.8|6833|6833.9|6831.1|24
1620132420000|2021-05-04 12:47:00|6833.9|6831.1|6834.4|6831.6|6834.4|6831.6|6832.9|6830.1|65
1620132430000|2021-05-04 12:47:10|6833.9|6831.1|6834.3|6831.5|6834.4|6831.5|6832.9|6830.1|44
1620132440000|2021-05-04 12:47:20|6833.8|6831|6832.9|6830.1|6833.8|6831|6832.9|6830.1|5
1620132450000|2021-05-04 12:47:30|6833.8|6831|6832.9|6830.1|6833.8|6831|6832.9|6830.1|8
1620132460000|2021-05-04 12:47:40|6832.1|6829.3|6833|6830.2|6833.8|6831|6831.5|6828.7|43
1620132470000|2021-05-04 12:47:50|6832.9|6830.1|6833.8|6831|6833.8|6831|6832.9|6830.1|11
1620132480000|2021-05-04 12:48:00|6833.9|6831.1|6833.8|6831|6833.9|6831.1|6833.8|6831|11
1620132490000|2021-05-04 12:48:10|6833.9|6831.1|6835.8|6833|6837.6|6834.8|6833.9|6831.1|92
1620132500000|2021-05-04 12:48:20|6835.3|6832.5|6835.3|6832.5|6835.8|6833|6835.3|6832.5|5
1620132510000|2021-05-04 12:48:30|6834.9|6832.1|6835.4|6832.6|6835.8|6833|6834.8|6832|2
1620132520000|2021-05-04 12:48:40|6835.8|6833|6835.4|6832.6|6835.8|6833|6835.4|6832.6|3
1620132530000|2021-05-04 12:48:50|6835.8|6833|6837.7|6834.9|6838.8|6836|6835.4|6832.6|19
1620132540000|2021-05-04 12:49:00|6837.8|6835|6838.9|6836.1|6839.8|6837|6837.8|6835|20
1620132550000|2021-05-04 12:49:10|6838.8|6836|6838.3|6835.5|6838.8|6836|6837.9|6835.1|8
1620132560000|2021-05-04 12:49:20|6837.9|6835.1|6838.8|6836|6838.8|6836|6837.8|6835|25
1620132570000|2021-05-04 12:49:30|6838.4|6835.6|6837.9|6835.1|6838.8|6836|6837.9|6835.1|0
1620132580000|2021-05-04 12:49:40|6836.8|6834|6835.8|6833|6836.8|6834|6835.3|6832.5|21
1620132590000|2021-05-04 12:49:50|6835.9|6833.1|6835.8|6833|6836.8|6834|6835.8|6833|15
1620132600000|2021-05-04 12:50:00|6835.3|6832.5|6834.9|6832.1|6835.7|6832.9|6834.9|6832.1|9
1620132610000|2021-05-04 12:50:10|6835.7|6832.9|6834.8|6832|6835.8|6833|6834.4|6831.6|16
1620132620000|2021-05-04 12:50:20|6834.9|6832.1|6833.9|6831.1|6834.9|6832.1|6833.9|6831.1|1
1620132630000|2021-05-04 12:50:30|6834.3|6831.5|6833.3|6830.5|6834.3|6831.5|6832.9|6830.1|8
1620132640000|2021-05-04 12:50:40|6832.9|6830.1|6831.8|6829|6833.3|6830.5|6831.8|6829|9
1620132650000|2021-05-04 12:50:50|6831.9|6829.1|6832.9|6830.1|6833.3|6830.5|6831.8|6829|120
1620132660000|2021-05-04 12:51:00|6832.8|6830|6832.8|6830|6832.8|6830|6832.8|6830|0
1620132670000|2021-05-04 12:51:10|6832.9|6830.1|6832.3|6829.5|6832.9|6830.1|6831.4|6828.6|14
1620132680000|2021-05-04 12:51:20|6832.7|6829.9|6832.4|6829.6|6832.9|6830.1|6832.4|6829.6|1
1620132690000|2021-05-04 12:51:30|6831.9|6829.1|6832.3|6829.5|6832.3|6829.5|6831.9|6829.1|10
1620132700000|2021-05-04 12:51:40|6832.8|6830|6833.3|6830.5|6833.3|6830.5|6832.4|6829.6|7
1620132710000|2021-05-04 12:51:50|6833.9|6831.1|6833.9|6831.1|6834.8|6832|6833.9|6831.1|4
1620132720000|2021-05-04 12:52:00|6833.8|6831|6834.8|6832|6834.8|6832|6833.4|6830.6|11
1620132740000|2021-05-04 12:52:20|6834.9|6832.1|6835.3|6832.5|6835.4|6832.6|6834.9|6832.1|8
1620132750000|2021-05-04 12:52:30|6835.8|6833|6837.9|6835.1|6837.9|6835.1|6835.8|6833|40
1620132760000|2021-05-04 12:52:40|6837.4|6834.6|6837.3|6834.5|6837.8|6835|6836.8|6834|36
1620132770000|2021-05-04 12:52:50|6837.7|6834.9|6837.7|6834.9|6837.8|6835|6837.7|6834.9|101
1620132780000|2021-05-04 12:53:00|6837.8|6835|6837.8|6835|6837.8|6835|6837.8|6835|27
1620132790000|2021-05-04 12:53:10|6837.7|6834.9|6837.8|6835|6837.8|6835|6837.7|6834.9|10
1620132800000|2021-05-04 12:53:20|6838.7|6835.9|6839.8|6837|6839.8|6837|6838.7|6835.9|56
1620132810000|2021-05-04 12:53:30|6839.4|6836.6|6838.8|6836|6839.8|6837|6838.8|6836|6
1620132820000|2021-05-04 12:53:40|6838.9|6836.1|6838.3|6835.5|6839.4|6836.6|6838.3|6835.5|17
1620132830000|2021-05-04 12:53:50|6837.8|6835|6837.8|6835|6838.8|6836|6837.8|6835|22
1620132840000|2021-05-04 12:54:00|6837.9|6835.1|6837.8|6835|6838.8|6836|6837.8|6835|10
1620132850000|2021-05-04 12:54:10|6837.9|6835.1|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|7
1620132860000|2021-05-04 12:54:20|6837.8|6835|6838.8|6836|6838.8|6836|6837.8|6835|12
1620132870000|2021-05-04 12:54:30|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.3|6835.5|97
1620132880000|2021-05-04 12:54:40|6838|6835.2|6838.4|6835.6|6838.4|6835.6|6838|6835.2|12
1620132890000|2021-05-04 12:54:50|6837.9|6835.1|6837.7|6834.9|6837.9|6835.1|6835.9|6833.1|24
1620132900000|2021-05-04 12:55:00|6837.8|6835|6843.9|6841.1|6843.9|6841.1|6837.8|6835|23
1620132910000|2021-05-04 12:55:10|6844.3|6841.5|6846.3|6843.5|6846.3|6843.5|6843.4|6840.6|109
1620132920000|2021-05-04 12:55:20|6846.8|6844|6847.3|6844.5|6847.8|6845|6845.8|6843|66
1620132930000|2021-05-04 12:55:30|6846.9|6844.1|6848.8|6846|6848.8|6846|6846.8|6844|46
1620132940000|2021-05-04 12:55:40|6848.3|6845.5|6847.4|6844.6|6848.3|6845.5|6847.4|6844.6|20
1620132950000|2021-05-04 12:55:50|6847.9|6845.1|6849.3|6846.5|6849.8|6847|6847.9|6845.1|67
1620132960000|2021-05-04 12:56:00|6848.9|6846.1|6851.9|6849.1|6854.8|6852|6848.9|6846.1|89
1620132970000|2021-05-04 12:56:10|6852.3|6849.5|6852.8|6850|6853.8|6851|6851.8|6849|59
1620132980000|2021-05-04 12:56:20|6852.7|6849.9|6852.4|6849.6|6852.8|6850|6852.3|6849.5|14
1620132990000|2021-05-04 12:56:30|6852.8|6850|6850.8|6848|6852.8|6850|6850.8|6848|41
1620133000000|2021-05-04 12:56:40|6851.3|6848.5|6851.4|6848.6|6851.8|6849|6850.8|6848|31
1620133010000|2021-05-04 12:56:50|6851|6848.2|6851.3|6848.5|6851.3|6848.5|6849.9|6847.1|54
1620133020000|2021-05-04 12:57:00|6851.2|6848.4|6848.3|6845.5|6851.7|6848.9|6847.8|6845|161
1620133030000|2021-05-04 12:57:10|6848.7|6845.9|6849.2|6846.4|6849.8|6847|6848.7|6845.9|35
1620133040000|2021-05-04 12:57:20|6848.9|6846.1|6849.3|6846.5|6849.3|6846.5|6848.8|6846|5
1620133050000|2021-05-04 12:57:30|6849.4|6846.6|6849.4|6846.6|6849.8|6847|6849.4|6846.6|21
1620133060000|2021-05-04 12:57:40|6849.3|6846.5|6850.4|6847.6|6850.4|6847.6|6849.3|6846.5|32
1620133070000|2021-05-04 12:57:50|6850.3|6847.5|6851.8|6849|6853.8|6851|6850.3|6847.5|258
1620133080000|2021-05-04 12:58:00|6851.9|6849.1|6851|6848.2|6852.8|6850|6850.9|6848.1|58
1620133090000|2021-05-04 12:58:10|6850.9|6848.1|6850.9|6848.1|6851.8|6849|6850.9|6848.1|6
1620133100000|2021-05-04 12:58:20|6850.8|6848|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|18
1620133110000|2021-05-04 12:58:30|6850.4|6846.4|6852.9|6850.1|6855.8|6853|6850.4|6846.4|238
1620133120000|2021-05-04 12:58:40|6852.8|6850|6850|6847.2|6853.8|6851|6850|6847.2|238
1620133130000|2021-05-04 12:58:50|6849.9|6847.1|6850.8|6848|6851.7|6848.9|6849.9|6847.1|19
1620133140000|2021-05-04 12:59:00|6850.4|6847.6|6843.4|6840.6|6850.4|6847.6|6842.9|6840.1|101
1620133150000|2021-05-04 12:59:10|6843.8|6841|6839.5|6836.7|6844.8|6842|6839|6836.2|108
1620133160000|2021-05-04 12:59:20|6840|6837.2|6840.6|6837.8|6841|6838.2|6839.5|6836.7|40
1620133170000|2021-05-04 12:59:30|6840.2|6837.4|6841|6838.2|6841|6838.2|6840.1|6837.3|31
1620133180000|2021-05-04 12:59:40|6840.1|6837.3|6840.6|6837.8|6841.1|6838.3|6840.1|6837.3|77
1620133190000|2021-05-04 12:59:50|6841|6838.2|6840.6|6837.8|6841|6838.2|6840.1|6837.3|53
1620133200000|2021-05-04 13:00:00|6840.9|6838.1|6836.2|6833.4|6841|6838.2|6834.6|6831.8|164
1620133210000|2021-05-04 13:00:10|6836.6|6833.8|6846.1|6843.3|6846.8|6844|6836.5|6833.7|242
1620133220000|2021-05-04 13:00:20|6846|6843.2|6850|6847.2|6852|6849.2|6846|6843.2|227
1620133230000|2021-05-04 13:00:30|6850.8|6848|6850.2|6847.4|6853.9|6851.1|6850.2|6847.4|147
1620133240000|2021-05-04 13:00:40|6850.1|6847.3|6851|6848.2|6851.9|6849.1|6850.1|6847.3|15
1620133250000|2021-05-04 13:00:50|6849.8|6847|6845|6842.2|6852.1|6849.3|6845|6842.2|177
1620133260000|2021-05-04 13:01:00|6844.6|6841.8|6846.6|6843.8|6847.1|6844.3|6844.6|6841.8|21
1620133270000|2021-05-04 13:01:10|6847.1|6844.3|6844|6841.2|6847.6|6844.8|6843.2|6840.4|32
1620133280000|2021-05-04 13:01:20|6843.6|6840.8|6842.2|6839.4|6843.6|6840.8|6839.1|6836.3|33
1620133290000|2021-05-04 13:01:30|6842.1|6839.3|6842.5|6839.7|6842.6|6839.8|6841.6|6838.8|38
1620133300000|2021-05-04 13:01:40|6843.8|6841|6844.6|6841.8|6847|6844.2|6843.8|6841|68
1620133310000|2021-05-04 13:01:50|6844.2|6841.4|6845|6842.2|6845.5|6842.7|6842.1|6839.3|31
1620133320000|2021-05-04 13:02:00|6844.6|6841.8|6843.6|6840.8|6845.4|6842.6|6843.6|6840.8|26
1620133330000|2021-05-04 13:02:10|6844.1|6841.3|6843.6|6840.8|6846|6843.2|6843.1|6840.3|19
1620133340000|2021-05-04 13:02:20|6844.1|6841.3|6843.7|6840.9|6844.6|6841.8|6843.7|6840.9|12
1620133350000|2021-05-04 13:02:30|6843.6|6840.8|6842.6|6839.8|6844|6841.2|6842.1|6839.3|14
1620133360000|2021-05-04 13:02:40|6843|6840.2|6842.6|6839.8|6843.4|6840.6|6842.1|6839.3|30
1620133370000|2021-05-04 13:02:50|6842.2|6839.4|6844|6841.2|6844.5|6841.7|6840.6|6837.8|17
1620133380000|2021-05-04 13:03:00|6844.4|6841.6|6844.1|6841.3|6844.6|6841.8|6842.6|6839.8|27
1620133390000|2021-05-04 13:03:10|6843.6|6840.8|6844.1|6841.3|6844.6|6841.8|6843.6|6840.8|10
1620133400000|2021-05-04 13:03:20|6844.6|6841.8|6845.1|6842.3|6847|6844.2|6844.6|6841.8|85
1620133410000|2021-05-04 13:03:30|6845.6|6842.8|6843.6|6840.8|6846|6843.2|6843.6|6840.8|10
1620133420000|2021-05-04 13:03:40|6843.2|6840.4|6843.6|6840.8|6843.6|6840.8|6842.6|6839.8|11
1620133430000|2021-05-04 13:03:50|6843.2|6840.4|6844|6841.2|6844|6841.2|6842.6|6839.8|32
1620133440000|2021-05-04 13:04:00|6843.6|6840.8|6843|6840.2|6844.1|6841.3|6841.1|6838.3|22
1620133450000|2021-05-04 13:04:10|6842.6|6839.8|6843|6840.2|6843.1|6840.3|6842.6|6839.8|7
1620133460000|2021-05-04 13:04:20|6842.6|6839.8|6844|6841.2|6844|6841.2|6842.1|6839.3|33
1620133470000|2021-05-04 13:04:30|6843.6|6840.8|6845.1|6842.3|6846.6|6843.8|6843.6|6840.8|37
1620133480000|2021-05-04 13:04:40|6845.5|6842.7|6846.6|6843.8|6847|6844.2|6845.5|6842.7|26
1620133490000|2021-05-04 13:04:50|6846.2|6843.4|6847|6844.2|6847|6844.2|6846.1|6843.3|3
1620133500000|2021-05-04 13:05:00|6846.2|6843.4|6842.5|6839.7|6846.2|6843.4|6842.2|6839.4|28
1620133510000|2021-05-04 13:05:10|6843|6840.2|6845.5|6842.7|6845.5|6842.7|6841.9|6839.1|93
1620133520000|2021-05-04 13:05:20|6845.4|6842.6|6844.5|6841.7|6846.4|6843.6|6844.5|6841.7|50
1620133530000|2021-05-04 13:05:30|6844.1|6841.3|6844|6841.2|6845.8|6843|6844|6841.2|16
1620133540000|2021-05-04 13:05:40|6844.9|6842.1|6844|6841.2|6844.9|6842.1|6843.5|6840.7|24
1620133550000|2021-05-04 13:05:50|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6841.6|6838.8|18
1620133560000|2021-05-04 13:06:00|6843|6840.2|6843|6840.2|6843|6840.2|6840.1|6837.3|46
1620133570000|2021-05-04 13:06:10|6843.1|6840.3|6842.6|6839.8|6843.6|6840.8|6842.6|6839.8|8
1620133580000|2021-05-04 13:06:20|6843|6840.2|6843.1|6840.3|6843.1|6840.3|6843|6840.2|0
1620133590000|2021-05-04 13:06:30|6842.6|6839.8|6846.2|6843.4|6847|6844.2|6842.6|6839.8|24
1620133600000|2021-05-04 13:06:40|6846.1|6843.3|6844.6|6841.8|6846.5|6843.7|6844.6|6841.8|9
1620133610000|2021-05-04 13:06:50|6844.2|6841.4|6841.1|6838.3|6844.2|6841.4|6841.1|6838.3|13
1620133620000|2021-05-04 13:07:00|6840.6|6837.8|6835|6832.2|6840.6|6837.8|6834.1|6831.3|57
1620133630000|2021-05-04 13:07:10|6834.6|6831.8|6828|6825.2|6835|6832.2|6828|6825.2|88
1620133640000|2021-05-04 13:07:20|6828.1|6825.3|6828.1|6825.3|6832|6829.2|6828.1|6825.3|52
1620133650000|2021-05-04 13:07:30|6828.6|6825.8|6828.1|6825.3|6830|6827.2|6828.1|6825.3|138
1620133660000|2021-05-04 13:07:40|6828|6825.2|6830.1|6827.3|6831.1|6828.3|6827.5|6824.7|64
1620133670000|2021-05-04 13:07:50|6830.6|6827.8|6830.2|6827.4|6830.6|6827.8|6829.1|6826.3|7
1620133680000|2021-05-04 13:08:00|6830.1|6827.3|6828.5|6825.7|6830.1|6827.3|6827|6824.2|78
1620133690000|2021-05-04 13:08:10|6828.2|6825.4|6830|6827.2|6830|6827.2|6828|6825.2|9
1620133700000|2021-05-04 13:08:20|6829.6|6826.8|6830.2|6827.4|6830.6|6827.8|6829.1|6826.3|11
1620133710000|2021-05-04 13:08:30|6830|6827.2|6829.6|6826.8|6830|6827.2|6828.1|6825.3|17
1620133720000|2021-05-04 13:08:40|6829.2|6826.4|6831.5|6828.7|6831.5|6828.7|6828.7|6825.9|10
1620133730000|2021-05-04 13:08:50|6832|6829.2|6835.6|6832.8|6836.4|6833.6|6832|6829.2|12
1620133740000|2021-05-04 13:09:00|6835.5|6832.7|6839.4|6836.6|6841.4|6838.6|6835.5|6832.7|42
1620133750000|2021-05-04 13:09:10|6839.9|6837.1|6842.4|6839.6|6843.9|6841.1|6839.5|6836.7|129
1620133760000|2021-05-04 13:09:20|6842.3|6839.5|6844|6841.2|6844.8|6842|6841.5|6838.7|117
1620133770000|2021-05-04 13:09:30|6843.6|6840.8|6848.4|6845.6|6848.4|6845.6|6843|6840.2|85
1620133780000|2021-05-04 13:09:40|6848|6845.2|6847.5|6844.7|6848.4|6845.6|6847.5|6844.7|4
1620133790000|2021-05-04 13:09:50|6846.5|6843.7|6846.4|6843.6|6846.9|6844.1|6845.6|6842.8|5
1620133800000|2021-05-04 13:10:00|6846|6843.2|6846.9|6844.1|6846.9|6844.1|6844|6841.2|28
1620133810000|2021-05-04 13:10:10|6846.5|6843.7|6850.4|6847.6|6851.9|6849.1|6845.5|6842.7|46
1620133820000|2021-05-04 13:10:20|6850|6847.2|6850.4|6847.6|6851.9|6849.1|6850|6847.2|17
1620133830000|2021-05-04 13:10:30|6850|6847.2|6849.9|6847.1|6850|6847.2|6848.1|6845.3|8
1620133840000|2021-05-04 13:10:40|6849.5|6846.7|6849|6846.2|6850.4|6847.6|6849|6846.2|5
1620133850000|2021-05-04 13:10:50|6849.2|6846.4|6850|6847.2|6851|6848.2|6849.2|6846.4|12
1620133860000|2021-05-04 13:11:00|6850.5|6847.7|6850.6|6847.8|6851|6848.2|6850.4|6847.6|15
1620133870000|2021-05-04 13:11:10|6850.5|6847.7|6854.9|6852.1|6854.9|6852.1|6850.1|6847.3|119
1620133880000|2021-05-04 13:11:20|6854.5|6851.7|6856.4|6853.6|6857.5|6854.7|6853.4|6850.6|92
1620133890000|2021-05-04 13:11:30|6856|6853.2|6856.9|6854.1|6857.9|6855.1|6855|6852.2|75
1620133900000|2021-05-04 13:11:40|6856.4|6853.6|6855.4|6852.6|6856.9|6854.1|6855.4|6852.6|27
1620133910000|2021-05-04 13:11:50|6855.8|6853|6854|6851.2|6855.9|6853.1|6853|6850.2|28
1620133920000|2021-05-04 13:12:00|6855.6|6852.8|6854|6851.2|6855.6|6852.8|6854|6851.2|25
1620133930000|2021-05-04 13:12:10|6854.5|6851.7|6855|6852.2|6855.9|6853.1|6853|6850.2|59
1620133940000|2021-05-04 13:12:20|6854.5|6851.7|6854.5|6851.7|6854.9|6852.1|6853.1|6850.3|15
1620133950000|2021-05-04 13:12:30|6854.9|6852.1|6853.1|6850.3|6854.9|6852.1|6853.1|6850.3|6
1620133960000|2021-05-04 13:12:40|6853.9|6851.1|6854|6851.2|6854.8|6852|6853.9|6851.1|10
1620133970000|2021-05-04 13:12:50|6854.9|6852.1|6855.4|6852.6|6855.5|6852.7|6854.9|6852.1|9
1620133980000|2021-05-04 13:13:00|6855|6852.2|6856|6853.2|6856.4|6853.6|6855|6852.2|16
1620133990000|2021-05-04 13:13:10|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|4
1620134000000|2021-05-04 13:13:20|6854.2|6851.4|6854|6851.2|6855|6852.2|6853.6|6850.8|40
1620134010000|2021-05-04 13:13:30|6853.6|6850.8|6853.1|6850.3|6854|6851.2|6853|6850.2|6
1620134020000|2021-05-04 13:13:40|6854|6851.2|6854.9|6852.1|6854.9|6852.1|6853.5|6850.7|6
1620134030000|2021-05-04 13:13:50|6855|6852.2|6855.9|6853.1|6856.9|6854.1|6854.9|6852.1|26
1620134040000|2021-05-04 13:14:00|6855.1|6852.3|6856|6853.2|6857.4|6854.6|6854|6851.2|36
1620134050000|2021-05-04 13:14:10|6856.1|6853.3|6857|6854.2|6857.3|6854.5|6856.1|6853.3|6
1620134060000|2021-05-04 13:14:20|6857.4|6854.6|6857|6854.2|6860.9|6858.1|6856.1|6853.3|67
1620134070000|2021-05-04 13:14:30|6856.6|6853.8|6857.5|6854.7|6857.6|6854.8|6856.5|6853.7|7
1620134080000|2021-05-04 13:14:40|6857.1|6854.3|6858.5|6855.7|6859|6856.2|6857.1|6854.3|21
1620134090000|2021-05-04 13:14:50|6858|6855.2|6858.1|6855.3|6859|6856.2|6857.6|6854.8|29
1620134100000|2021-05-04 13:15:00|6858|6855.2|6854|6851.2|6858|6855.2|6853.1|6850.3|45
1620134110000|2021-05-04 13:15:10|6854.1|6851.3|6855.1|6852.3|6857.9|6855.1|6854|6851.2|28
1620134120000|2021-05-04 13:15:20|6855|6852.2|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|14
1620134130000|2021-05-04 13:15:30|6854.9|6852.1|6852.2|6849.4|6854.9|6852.1|6852.2|6849.4|9
1620134140000|2021-05-04 13:15:40|6852.1|6849.3|6855|6852.2|6856|6853.2|6852.1|6849.3|69
1620134150000|2021-05-04 13:15:50|6854.6|6851.8|6854.5|6851.7|6855|6852.2|6854.1|6851.3|5
1620134160000|2021-05-04 13:16:00|6854.1|6851.3|6852.1|6849.3|6854.6|6851.8|6851.5|6848.7|22
1620134170000|2021-05-04 13:16:10|6852|6849.2|6849|6846.2|6853|6850.2|6848|6845.2|42
1620134180000|2021-05-04 13:16:20|6848.6|6845.8|6849.1|6846.3|6849.5|6846.7|6848.1|6845.3|4
1620134190000|2021-05-04 13:16:30|6849|6846.2|6848|6845.2|6849.9|6847.1|6848|6845.2|34
1620134200000|2021-05-04 13:16:40|6847.9|6845.1|6845.1|6842.3|6848.5|6845.7|6843.6|6840.8|163
1620134210000|2021-05-04 13:16:50|6845.6|6842.8|6844|6841.2|6846|6843.2|6843.1|6840.3|36
1620134220000|2021-05-04 13:17:00|6843.6|6840.8|6843|6840.2|6844.5|6841.7|6841.1|6838.3|46
1620134230000|2021-05-04 13:17:10|6843.1|6840.3|6843|6840.2|6843.1|6840.3|6841.1|6838.3|11
1620134240000|2021-05-04 13:17:20|6842.1|6839.3|6845|6842.2|6845|6842.2|6842.1|6839.3|17
1620134250000|2021-05-04 13:17:30|6845.1|6842.3|6845.1|6842.3|6847|6844.2|6844.1|6841.3|16
1620134260000|2021-05-04 13:17:40|6844.7|6841.9|6845.1|6842.3|6845.9|6843.1|6844.5|6841.7|4
1620134270000|2021-05-04 13:17:50|6845.5|6842.7|6844.2|6841.4|6845.5|6842.7|6844.1|6841.3|3
1620134280000|2021-05-04 13:18:00|6844.1|6841.3|6846.1|6843.3|6847|6844.2|6844.1|6841.3|10
1620134290000|2021-05-04 13:18:10|6845.6|6842.8|6848|6845.2|6849|6846.2|6844.1|6841.3|84
1620134300000|2021-05-04 13:18:20|6847.9|6845.1|6846.5|6843.7|6847.9|6845.1|6846.1|6843.3|27
1620134310000|2021-05-04 13:18:30|6846.9|6844.1|6848.9|6846.1|6850.4|6847.6|6846.9|6844.1|25
1620134320000|2021-05-04 13:18:40|6849|6846.2|6850.5|6847.7|6850.9|6848.1|6849|6846.2|11
1620134330000|2021-05-04 13:18:50|6850.8|6848|6852.6|6849.8|6852.6|6849.8|6850.8|6848|6
1620134340000|2021-05-04 13:19:00|6852.4|6849.6|6851|6848.2|6852.4|6849.6|6851|6848.2|12
1620134350000|2021-05-04 13:19:10|6851.4|6848.6|6851.9|6849.1|6851.9|6849.1|6851|6848.2|26
1620134360000|2021-05-04 13:19:20|6851.5|6848.7|6855.9|6853.1|6855.9|6853.1|6851|6848.2|41
1620134370000|2021-05-04 13:19:30|6856|6853.2|6856.9|6854.1|6856.9|6854.1|6854.8|6852|18
1620134380000|2021-05-04 13:19:40|6856.5|6853.7|6854|6851.2|6856.5|6853.7|6854|6851.2|15
1620134390000|2021-05-04 13:19:50|6853.5|6850.7|6853.9|6851.1|6854.5|6851.7|6852.9|6850.1|75
1620134400000|2021-05-04 13:20:00|6854|6851.2|6854.4|6851.6|6855.4|6852.6|6853.2|6850.4|28
1620134410000|2021-05-04 13:20:10|6854.9|6852.1|6855.4|6852.6|6855.9|6853.1|6854|6851.2|44
1620134420000|2021-05-04 13:20:20|6855.9|6853.1|6857|6854.2|6857.9|6855.1|6855.9|6853.1|24
1620134430000|2021-05-04 13:20:30|6856.9|6854.1|6855.5|6852.7|6856.9|6854.1|6855.1|6852.3|34
1620134440000|2021-05-04 13:20:40|6855.6|6852.8|6855.5|6852.7|6856|6853.2|6855|6852.2|21
1620134450000|2021-05-04 13:20:50|6855.1|6852.3|6856.4|6853.6|6856.4|6853.6|6852.4|6849.6|63
1620134460000|2021-05-04 13:21:00|6856|6853.2|6855.9|6853.1|6857.3|6854.5|6855|6852.2|68
1620134470000|2021-05-04 13:21:10|6855.5|6852.7|6857.9|6855.1|6857.9|6855.1|6855.5|6852.7|58
1620134480000|2021-05-04 13:21:20|6858|6855.2|6857.5|6854.7|6858|6855.2|6857|6854.2|19
1620134490000|2021-05-04 13:21:30|6857.1|6854.3|6857|6854.2|6857.1|6854.3|6856|6853.2|9
1620134500000|2021-05-04 13:21:40|6856.4|6853.6|6853.5|6850.7|6856.4|6853.6|6852.5|6849.7|42
1620134510000|2021-05-04 13:21:50|6853.1|6850.3|6852.9|6850.1|6853.9|6851.1|6852.1|6849.3|18
1620134520000|2021-05-04 13:22:00|6852.5|6849.7|6851|6848.2|6852.9|6850.1|6850|6847.2|18
1620134530000|2021-05-04 13:22:10|6850|6847.2|6851.9|6849.1|6851.9|6849.1|6850|6847.2|10
1620134540000|2021-05-04 13:22:20|6852.4|6849.6|6854|6851.2|6855.4|6852.6|6852.4|6849.6|57
1620134550000|2021-05-04 13:22:30|6854.1|6851.3|6852|6849.2|6854.1|6851.3|6851.6|6848.8|56
1620134560000|2021-05-04 13:22:40|6851.6|6848.8|6851.6|6848.8|6853.1|6850.3|6851.6|6848.8|14
1620134570000|2021-05-04 13:22:50|6850|6847.2|6849|6846.2|6850.1|6847.3|6848|6845.2|83
1620134580000|2021-05-04 13:23:00|6849.2|6846.4|6849.6|6846.8|6850|6847.2|6848.6|6845.8|16
1620134590000|2021-05-04 13:23:10|6850|6847.2|6849|6846.2|6850|6847.2|6848|6845.2|9
1620134600000|2021-05-04 13:23:20|6848.1|6845.3|6848.5|6845.7|6848.5|6845.7|6848.1|6845.3|15
1620134610000|2021-05-04 13:23:30|6848.9|6846.1|6850.9|6848.1|6851|6848.2|6848.9|6846.1|9
1620134620000|2021-05-04 13:23:40|6850.6|6847.8|6850|6847.2|6850.6|6847.8|6847.5|6844.7|14
1620134630000|2021-05-04 13:23:50|6849.5|6846.7|6850.9|6848.1|6850.9|6848.1|6849.5|6846.7|2
1620134640000|2021-05-04 13:24:00|6851|6848.2|6853.5|6850.7|6853.5|6850.7|6851|6848.2|28
1620134650000|2021-05-04 13:24:10|6853|6850.2|6851.6|6848.8|6853.5|6850.7|6851.6|6848.8|3
1620134660000|2021-05-04 13:24:20|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6852|6849.2|7
1620134670000|2021-05-04 13:24:30|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6851.1|6848.3|53
1620134680000|2021-05-04 13:24:40|6852|6849.2|6850.1|6847.3|6852|6849.2|6850.1|6847.3|54
1620134690000|2021-05-04 13:24:50|6850|6847.2|6851.1|6848.3|6851.5|6848.7|6849.6|6846.8|44
1620134700000|2021-05-04 13:25:00|6850.3|6847.5|6850.4|6847.6|6852|6849.2|6850|6847.2|30
1620134710000|2021-05-04 13:25:10|6851|6848.2|6851|6848.2|6851.6|6848.8|6851|6848.2|5
1620134720000|2021-05-04 13:25:20|6850.4|6847.6|6851.5|6848.7|6851.9|6849.1|6850.1|6847.3|7
1620134730000|2021-05-04 13:25:30|6852|6849.2|6858.4|6855.6|6859.2|6856.4|6852|6849.2|114
1620134740000|2021-05-04 13:25:40|6858|6855.2|6856.9|6854.1|6858|6855.2|6856.5|6853.7|52
1620134750000|2021-05-04 13:25:50|6856.5|6853.7|6856.5|6853.7|6856.9|6854.1|6856.5|6853.7|5
1620134760000|2021-05-04 13:26:00|6855.7|6852.9|6856|6853.2|6856.9|6854.1|6855.5|6852.7|10
1620134770000|2021-05-04 13:26:10|6856.4|6853.6|6856|6853.2|6856.9|6854.1|6856|6853.2|5
1620134780000|2021-05-04 13:26:20|6856.4|6853.6|6856|6853.2|6856.4|6853.6|6856|6853.2|1
1620134790000|2021-05-04 13:26:30|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.4|6853.6|6
1620134800000|2021-05-04 13:26:40|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.1|6852.3|4
1620134810000|2021-05-04 13:26:50|6855.5|6852.7|6856.9|6854.1|6856.9|6854.1|6855.5|6852.7|2
1620134820000|2021-05-04 13:27:00|6859|6856.2|6859|6856.2|6859|6856.2|6858.4|6855.6|7
1620134830000|2021-05-04 13:27:10|6858.5|6855.7|6856.4|6853.6|6858.5|6855.7|6856.4|6853.6|21
1620134840000|2021-05-04 13:27:20|6857|6854.2|6857|6854.2|6857.9|6855.1|6856.5|6853.7|4
1620134850000|2021-05-04 13:27:30|6857.4|6854.6|6856|6853.2|6857.4|6854.6|6855|6852.2|12
1620134860000|2021-05-04 13:27:40|6856.5|6853.7|6854.6|6851.8|6856.5|6853.7|6854.6|6851.8|4
1620134870000|2021-05-04 13:27:50|6854.2|6851.4|6854.5|6851.7|6856|6853.2|6854.2|6851.4|19
1620134880000|2021-05-04 13:28:00|6855|6852.2|6854|6851.2|6855|6852.2|6854|6851.2|3
1620134890000|2021-05-04 13:28:10|6853.2|6850.4|6853|6850.2|6854|6851.2|6852.1|6849.3|23
1620134900000|2021-05-04 13:28:20|6853.1|6850.3|6857.1|6854.3|6858|6855.2|6853.1|6850.3|83
1620134910000|2021-05-04 13:28:30|6857.2|6854.4|6859|6856.2|6859|6856.2|6857.2|6854.4|19
1620134920000|2021-05-04 13:28:40|6859.9|6857.1|6864.5|6861.7|6864.5|6861.7|6859.9|6857.1|72
1620134930000|2021-05-04 13:28:50|6864.1|6861.3|6863.5|6860.7|6865.4|6862.6|6863.5|6860.7|48
1620134940000|2021-05-04 13:29:00|6863|6860.2|6864|6861.2|6864.5|6861.7|6862.7|6859.9|13
1620134950000|2021-05-04 13:29:10|6864.1|6861.3|6865.9|6863.1|6866|6863.2|6863.5|6860.7|24
1620134960000|2021-05-04 13:29:20|6866|6863.2|6866.5|6863.7|6866.9|6864.1|6865|6862.2|14
1620134970000|2021-05-04 13:29:30|6866.1|6863.3|6866.9|6864.1|6866.9|6864.1|6866|6863.2|4
1620134980000|2021-05-04 13:29:40|6869.6|6866.8|6868.4|6865.6|6869.9|6867.1|6867|6864.2|20
1620134990000|2021-05-04 13:29:50|6868|6865.2|6867|6864.2|6868.9|6866.1|6867|6864.2|5
1620135000000|2021-05-04 13:30:00|6867.4|6864.6|6867.6|6864.8|6868|6865.2|6864.6|6861.8|64
1620135010000|2021-05-04 13:30:10|6867.9|6865.1|6867|6864.2|6868.5|6865.7|6867|6864.2|12
1620135020000|2021-05-04 13:30:20|6866.6|6863.8|6865.6|6862.8|6866.6|6863.8|6864.6|6861.8|18
1620135030000|2021-05-04 13:30:30|6865.5|6862.7|6865.5|6862.7|6866|6863.2|6865|6862.2|3
1620135040000|2021-05-04 13:30:40|6866|6863.2|6868|6865.2|6869.1|6866.3|6865.5|6862.7|30
1620135050000|2021-05-04 13:30:50|6868.9|6866.1|6867|6864.2|6869|6866.2|6867|6864.2|20
1620135060000|2021-05-04 13:31:00|6867.4|6864.6|6867|6864.2|6869|6866.2|6867|6864.2|54
1620135070000|2021-05-04 13:31:10|6867.1|6864.3|6866.6|6863.8|6868.1|6865.3|6866.5|6863.7|21
1620135080000|2021-05-04 13:31:20|6866.5|6863.7|6863.8|6861|6866.5|6863.7|6863.8|6861|39
1620135090000|2021-05-04 13:31:30|6863.5|6860.7|6865.6|6862.8|6866.4|6863.6|6863.5|6860.7|26
1620135100000|2021-05-04 13:31:40|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6865|6862.2|4
1620135110000|2021-05-04 13:31:50|6865.4|6862.6|6863.5|6860.7|6865.5|6862.7|6862.5|6859.7|41
1620135120000|2021-05-04 13:32:00|6863.9|6861.1|6865.5|6862.7|6865.9|6863.1|6863.5|6860.7|37
1620135130000|2021-05-04 13:32:10|6865|6862.2|6865|6862.2|6866|6863.2|6863.5|6860.7|16
1620135140000|2021-05-04 13:32:20|6864.6|6861.8|6865.9|6863.1|6868|6865.2|6864.6|6861.8|65
1620135150000|2021-05-04 13:32:30|6866|6863.2|6869.1|6866.3|6870.5|6867.7|6865.6|6862.8|596
1620135160000|2021-05-04 13:32:40|6869.4|6866.6|6867.6|6864.8|6869.9|6867.1|6867.1|6864.3|49
1620135170000|2021-05-04 13:32:50|6867.1|6864.3|6864.6|6861.8|6867.4|6864.6|6864|6861.2|59
1620135180000|2021-05-04 13:33:00|6864.5|6861.7|6864.4|6861.6|6865.9|6863.1|6863|6860.2|46
1620135190000|2021-05-04 13:33:10|6865|6862.2|6866|6863.2|6866|6863.2|6865|6862.2|77
1620135200000|2021-05-04 13:33:20|6866.1|6863.3|6865|6862.2|6866.1|6863.3|6865|6862.2|29
1620135210000|2021-05-04 13:33:30|6864.5|6861.7|6860.5|6857.7|6865|6862.2|6859.7|6856.9|52
1620135220000|2021-05-04 13:33:40|6860.1|6857.3|6859.6|6856.8|6861|6858.2|6859.5|6856.7|2
1620135230000|2021-05-04 13:33:50|6859|6856.2|6859|6856.2|6859.1|6856.3|6857.6|6854.8|97
1620135240000|2021-05-04 13:34:00|6859.1|6856.3|6860.5|6857.7|6861.9|6859.1|6858.6|6855.8|81
1620135250000|2021-05-04 13:34:10|6861|6858.2|6863|6860.2|6864|6861.2|6861|6858.2|11
1620135260000|2021-05-04 13:34:20|6863.5|6860.7|6866.5|6863.7|6866.5|6863.7|6863.5|6860.7|99
1620135270000|2021-05-04 13:34:30|6866.9|6864.1|6868.6|6865.8|6869.8|6867|6866.9|6864.1|9
1620135280000|2021-05-04 13:34:40|6869|6866.2|6871|6868.2|6872.9|6870.1|6869|6866.2|73
1620135290000|2021-05-04 13:34:50|6870.1|6867.3|6871.1|6868.3|6871.9|6869.1|6870.1|6867.3|53
1620135300000|2021-05-04 13:35:00|6870.9|6868.1|6870|6867.2|6875|6872.2|6870|6867.2|181
1620135310000|2021-05-04 13:35:10|6870.4|6867.6|6871.4|6868.6|6872.4|6869.6|6868|6865.2|103
1620135320000|2021-05-04 13:35:20|6871.8|6869|6872.3|6869.5|6873.4|6870.6|6871.4|6868.6|55
1620135330000|2021-05-04 13:35:30|6872.4|6869.6|6871.9|6869.1|6873|6870.2|6871|6868.2|47
1620135340000|2021-05-04 13:35:40|6871.4|6868.6|6872|6869.2|6872|6869.2|6870.4|6867.6|10
1620135350000|2021-05-04 13:35:50|6872.4|6869.6|6872.9|6870.1|6873|6870.2|6872.4|6869.6|4
1620135360000|2021-05-04 13:36:00|6873|6870.2|6874|6871.2|6874.9|6872.1|6873|6870.2|62
1620135370000|2021-05-04 13:36:10|6873.5|6870.7|6873|6870.2|6873.5|6870.7|6873|6870.2|3
1620135380000|2021-05-04 13:36:20|6872.9|6870.1|6876.4|6873.6|6877.9|6875.1|6872.9|6870.1|107
1620135390000|2021-05-04 13:36:30|6876.8|6874|6877|6874.2|6878.5|6875.7|6876|6873.2|130
1620135400000|2021-05-04 13:36:40|6876.9|6874.1|6875|6872.2|6876.9|6874.1|6874|6871.2|25
1620135410000|2021-05-04 13:36:50|6874.9|6872.1|6876|6873.2|6876|6873.2|6874.1|6871.3|30
1620135420000|2021-05-04 13:37:00|6875.6|6872.8|6875|6872.2|6875.9|6873.1|6874|6871.2|27
1620135430000|2021-05-04 13:37:10|6875.9|6873.1|6875.4|6872.6|6876|6873.2|6875|6872.2|20
1620135440000|2021-05-04 13:37:20|6875.9|6873.1|6873.1|6870.3|6875.9|6873.1|6873.1|6870.3|25
1620135450000|2021-05-04 13:37:30|6873|6870.2|6875|6872.2|6875|6872.2|6873|6870.2|13
1620135460000|2021-05-04 13:37:40|6874.5|6871.7|6872.1|6869.3|6875|6872.2|6872.1|6869.3|30
1620135470000|2021-05-04 13:37:50|6872.9|6870.1|6872.5|6869.7|6873|6870.2|6871.6|6868.8|42
1620135480000|2021-05-04 13:38:00|6872.6|6869.8|6869.1|6866.3|6872.6|6869.8|6869.1|6866.3|34
1620135490000|2021-05-04 13:38:10|6869.9|6867.1|6872.9|6870.1|6873|6870.2|6869.9|6867.1|31
1620135500000|2021-05-04 13:38:20|6872.8|6870|6872.9|6870.1|6872.9|6870.1|6871|6868.2|30
1620135510000|2021-05-04 13:38:30|6873|6870.2|6871|6868.2|6873|6870.2|6871|6868.2|15
1620135520000|2021-05-04 13:38:40|6870.9|6868.1|6868.5|6865.7|6870.9|6868.1|6868.1|6865.3|19
1620135530000|2021-05-04 13:38:50|6869|6866.2|6870|6867.2|6870|6867.2|6868.1|6865.3|17
1620135540000|2021-05-04 13:39:00|6869.5|6866.7|6869.1|6866.3|6870|6867.2|6869|6866.2|7
1620135550000|2021-05-04 13:39:10|6869.5|6866.7|6867.8|6865|6869.5|6866.7|6866.1|6863.3|74
1620135560000|2021-05-04 13:39:20|6867.9|6865.1|6867.6|6864.8|6868|6865.2|6867.1|6864.3|13
1620135570000|2021-05-04 13:39:30|6867.5|6864.7|6867.6|6864.8|6868|6865.2|6867.5|6864.7|2
1620135580000|2021-05-04 13:39:40|6867.1|6864.3|6869|6866.2|6869|6866.2|6866.1|6863.3|51
1620135590000|2021-05-04 13:39:50|6869.9|6867.1|6865.6|6862.8|6869.9|6867.1|6865.1|6862.3|49
1620135600000|2021-05-04 13:40:00|6865.2|6862.4|6867.5|6864.7|6868.1|6865.3|6865.1|6862.3|40
1620135610000|2021-05-04 13:40:10|6867.2|6864.4|6867.9|6865.1|6867.9|6865.1|6866|6863.2|45
1620135620000|2021-05-04 13:40:20|6868|6865.2|6868.5|6865.7|6868.5|6865.7|6867.6|6864.8|20
1620135630000|2021-05-04 13:40:30|6868.2|6865.4|6868|6865.2|6868.2|6865.4|6867.1|6864.3|9
1620135640000|2021-05-04 13:40:40|6867.6|6864.8|6863.6|6860.8|6867.6|6864.8|6863|6860.2|26
1620135650000|2021-05-04 13:40:50|6864|6861.2|6860.1|6857.3|6864|6861.2|6860.1|6857.3|37
1620135660000|2021-05-04 13:41:00|6860|6857.2|6852.6|6849.8|6860.5|6857.7|6851.6|6848.8|191
1620135670000|2021-05-04 13:41:10|6853|6850.2|6852.1|6849.3|6854|6851.2|6849|6846.2|213
1620135680000|2021-05-04 13:41:20|6851.6|6848.8|6854|6851.2|6854.9|6852.1|6850.7|6847.9|36
1620135690000|2021-05-04 13:41:30|6854.4|6851.6|6852.6|6849.8|6854.4|6851.6|6851|6848.2|37
1620135700000|2021-05-04 13:41:40|6853|6850.2|6851.4|6848.6|6853|6850.2|6851|6848.2|42
1620135710000|2021-05-04 13:41:50|6851|6848.2|6851.4|6848.6|6852|6849.2|6849.1|6846.3|45
1620135720000|2021-05-04 13:42:00|6851.5|6848.7|6852.1|6849.3|6852.6|6849.8|6850|6847.2|50
1620135730000|2021-05-04 13:42:10|6852.5|6849.7|6853.4|6850.6|6853.5|6850.7|6852|6849.2|21
1620135740000|2021-05-04 13:42:20|6854.5|6850.5|6854.6|6851.8|6856|6853.2|6854.5|6850.5|147
1620135750000|2021-05-04 13:42:30|6854.2|6851.4|6854.6|6851.8|6855.4|6852.6|6854.1|6851.3|6
1620135760000|2021-05-04 13:42:40|6855|6852.2|6853.1|6850.3|6855|6852.2|6853.1|6850.3|7
1620135770000|2021-05-04 13:42:50|6853|6850.2|6853|6850.2|6853.6|6850.8|6851.2|6848.4|19
1620135780000|2021-05-04 13:43:00|6852.1|6849.3|6852.6|6849.8|6854|6851.2|6852.1|6849.3|28
1620135790000|2021-05-04 13:43:10|6853|6850.2|6854.9|6852.1|6854.9|6852.1|6852.1|6849.3|38
1620135800000|2021-05-04 13:43:20|6854.5|6851.7|6855.2|6852.4|6855.6|6852.8|6854.1|6851.3|30
1620135810000|2021-05-04 13:43:30|6855.1|6852.3|6854.1|6851.3|6855.6|6852.8|6854.1|6851.3|34
1620135820000|2021-05-04 13:43:40|6853.1|6850.3|6853.1|6850.3|6855.1|6852.3|6853.1|6850.3|32
1620135830000|2021-05-04 13:43:50|6853.5|6850.7|6854.6|6851.8|6855.1|6852.3|6853.5|6850.7|15
1620135840000|2021-05-04 13:44:00|6854.5|6851.7|6854.1|6851.3|6856.1|6853.3|6854.1|6851.3|29
1620135850000|2021-05-04 13:44:10|6854|6851.2|6852|6849.2|6854|6851.2|6850.1|6847.3|43
1620135860000|2021-05-04 13:44:20|6852.9|6850.1|6854.5|6851.7|6854.5|6851.7|6852.9|6850.1|14
1620135870000|2021-05-04 13:44:30|6854.3|6851.5|6853.6|6850.8|6854.9|6852.1|6853.5|6850.7|12
1620135880000|2021-05-04 13:44:40|6854|6851.2|6854|6851.2|6854|6851.2|6853.1|6850.3|30
1620135890000|2021-05-04 13:44:50|6853.5|6850.7|6853.1|6850.3|6854|6851.2|6852.1|6849.3|52
1620135900000|2021-05-04 13:45:00|6853.5|6850.7|6847.5|6844.7|6853.5|6850.7|6845.6|6842.8|93
1620135910000|2021-05-04 13:45:10|6848.4|6845.6|6848.6|6845.8|6852|6849.2|6848.4|6845.6|35
1620135920000|2021-05-04 13:45:20|6848.9|6846.1|6845.1|6842.3|6849.4|6846.6|6845.1|6842.3|29
1620135930000|2021-05-04 13:45:30|6845|6842.2|6847|6844.2|6848.9|6846.1|6844|6841.2|30
1620135940000|2021-05-04 13:45:40|6846.6|6843.8|6843.1|6840.3|6847|6844.2|6843|6840.2|43
1620135950000|2021-05-04 13:45:50|6843.2|6840.4|6844.5|6841.7|6846.4|6843.6|6843.2|6840.4|18
1620135960000|2021-05-04 13:46:00|6844.9|6842.1|6844.4|6841.6|6845.5|6842.7|6843|6840.2|121
1620135970000|2021-05-04 13:46:10|6844.5|6841.7|6845|6842.2|6846|6843.2|6844.5|6841.7|43
1620135980000|2021-05-04 13:46:20|6844.5|6841.7|6846.4|6843.6|6846.4|6843.6|6844.1|6841.3|17
1620135990000|2021-05-04 13:46:30|6846|6843.2|6845|6842.2|6846|6843.2|6844|6841.2|24
1620136000000|2021-05-04 13:46:40|6845.4|6842.6|6843.4|6840.6|6845.4|6842.6|6842.1|6839.3|70
1620136010000|2021-05-04 13:46:50|6843|6840.2|6844|6841.2|6845.8|6843|6843|6840.2|8
1620136020000|2021-05-04 13:47:00|6843.6|6840.8|6845|6842.2|6846|6843.2|6843.1|6840.3|44
1620136030000|2021-05-04 13:47:10|6844.6|6841.8|6842.9|6840.1|6844.9|6842.1|6841.5|6838.7|71
1620136040000|2021-05-04 13:47:20|6843.5|6840.7|6843.1|6840.3|6844.6|6841.8|6843|6840.2|36
1620136050000|2021-05-04 13:47:30|6843|6840.2|6842.1|6839.3|6845|6842.2|6841.6|6838.8|58
1620136060000|2021-05-04 13:47:40|6843|6840.2|6840.6|6837.8|6843|6840.2|6840.6|6837.8|29
1620136070000|2021-05-04 13:47:50|6841|6838.2|6838.5|6835.7|6841.5|6838.7|6838.5|6835.7|29
1620136080000|2021-05-04 13:48:00|6838.1|6835.3|6837|6834.2|6838.1|6835.3|6836.1|6833.3|39
1620136090000|2021-05-04 13:48:10|6836.6|6833.8|6837.1|6834.3|6839|6836.2|6836.6|6833.8|32
1620136100000|2021-05-04 13:48:20|6836.6|6833.8|6833|6830.2|6837|6834.2|6831.1|6828.3|154
1620136110000|2021-05-04 13:48:30|6832.6|6829.8|6832.5|6829.7|6833.5|6830.7|6831.6|6828.8|40
1620136120000|2021-05-04 13:48:40|6832.9|6830.1|6833|6830.2|6834.1|6831.3|6832|6829.2|19
1620136130000|2021-05-04 13:48:50|6833.5|6830.7|6837.5|6834.7|6838|6835.2|6833.5|6830.7|103
1620136140000|2021-05-04 13:49:00|6837.4|6834.6|6837.9|6835.1|6838|6835.2|6836|6833.2|23
1620136150000|2021-05-04 13:49:10|6837|6834.2|6837.1|6834.3|6837.5|6834.7|6836|6833.2|61
1620136160000|2021-05-04 13:49:20|6836.9|6834.1|6835|6832.2|6836.9|6834.1|6835|6832.2|7
1620136170000|2021-05-04 13:49:30|6834.5|6831.7|6832|6829.2|6835|6832.2|6832|6829.2|15
1620136180000|2021-05-04 13:49:40|6831.2|6828.4|6830|6827.2|6831.5|6828.7|6829.1|6826.3|77
1620136190000|2021-05-04 13:49:50|6830.9|6828.1|6832|6829.2|6833|6830.2|6829.6|6826.8|10
1620136200000|2021-05-04 13:50:00|6832.3|6829.5|6829.1|6826.3|6832.3|6829.5|6828.5|6825.7|59
1620136210000|2021-05-04 13:50:10|6829.5|6826.7|6830|6827.2|6830.8|6828|6827.6|6824.8|31
1620136220000|2021-05-04 13:50:20|6829.1|6826.3|6827.1|6824.3|6830|6827.2|6827|6824.2|66
1620136230000|2021-05-04 13:50:30|6827|6824.2|6830|6827.2|6830|6827.2|6826.1|6823.3|20
1620136240000|2021-05-04 13:50:40|6829.5|6826.7|6832|6829.2|6833.8|6831|6827.4|6824.6|394
1620136250000|2021-05-04 13:50:50|6832.1|6829.3|6834.1|6831.3|6835.4|6832.6|6832.1|6829.3|101
1620136260000|2021-05-04 13:51:00|6834|6831.2|6839.3|6836.5|6839.7|6836.9|6833.6|6830.8|128
1620136270000|2021-05-04 13:51:10|6839.1|6836.3|6835.4|6832.6|6839.5|6836.7|6835|6832.2|33
1620136280000|2021-05-04 13:51:20|6836|6833.2|6834.6|6831.8|6836|6833.2|6833|6830.2|53
1620136290000|2021-05-04 13:51:30|6834.5|6831.7|6836|6833.2|6836|6833.2|6834.1|6831.3|15
1620136300000|2021-05-04 13:51:40|6835.9|6833.1|6838|6835.2|6838|6835.2|6835.5|6832.7|26
1620136310000|2021-05-04 13:51:50|6838.4|6835.6|6838|6835.2|6839.4|6836.6|6838|6835.2|38
1620136320000|2021-05-04 13:52:00|6838.4|6835.6|6837|6834.2|6840.4|6837.6|6837|6834.2|24
1620136330000|2021-05-04 13:52:10|6836.4|6833.6|6837.9|6835.1|6839|6836.2|6835|6832.2|217
1620136340000|2021-05-04 13:52:20|6838|6835.2|6838|6835.2|6838|6835.2|6836.8|6834|43
1620136350000|2021-05-04 13:52:30|6838.1|6835.3|6839.5|6836.7|6840.9|6838.1|6838|6835.2|90
1620136360000|2021-05-04 13:52:40|6839.1|6836.3|6840.5|6837.7|6840.5|6837.7|6838.7|6835.9|17
1620136370000|2021-05-04 13:52:50|6841|6838.2|6841|6838.2|6842|6839.2|6840.5|6837.7|8
1620136380000|2021-05-04 13:53:00|6841.5|6838.7|6842.5|6839.7|6843.9|6841.1|6840|6837.2|45
1620136390000|2021-05-04 13:53:10|6842|6839.2|6843.9|6841.1|6843.9|6841.1|6842|6839.2|10
1620136400000|2021-05-04 13:53:20|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.2|6839.4|14
1620136410000|2021-05-04 13:53:30|6842.1|6839.3|6839.5|6836.7|6842.5|6839.7|6837.6|6834.8|42
1620136420000|2021-05-04 13:53:40|6839.9|6837.1|6841.9|6839.1|6841.9|6839.1|6839.6|6836.8|17
1620136430000|2021-05-04 13:53:50|6841.4|6838.6|6838.1|6835.3|6841.4|6838.6|6838.1|6835.3|13
1620136440000|2021-05-04 13:54:00|6838.5|6835.7|6839.6|6836.8|6841|6838.2|6838.1|6835.3|48
1620136450000|2021-05-04 13:54:10|6840|6837.2|6840.1|6837.3|6841.4|6838.6|6839.6|6836.8|15
1620136460000|2021-05-04 13:54:20|6840|6837.2|6839.5|6836.7|6841|6838.2|6839.1|6836.3|58
1620136470000|2021-05-04 13:54:30|6839.1|6836.3|6841.6|6838.8|6842|6839.2|6839.1|6836.3|39
1620136480000|2021-05-04 13:54:40|6842|6839.2|6843.4|6840.6|6844|6841.2|6841.4|6838.6|98
1620136490000|2021-05-04 13:54:50|6843|6840.2|6845|6842.2|6845.9|6843.1|6843|6840.2|82
1620136500000|2021-05-04 13:55:00|6844.9|6842.1|6842|6839.2|6845.4|6842.6|6842|6839.2|82
1620136510000|2021-05-04 13:55:10|6841.9|6839.1|6840|6837.2|6841.9|6839.1|6839|6836.2|26
1620136520000|2021-05-04 13:55:20|6841|6838.2|6841.4|6838.6|6841.5|6838.7|6841|6838.2|8
1620136530000|2021-05-04 13:55:30|6841.5|6838.7|6842.4|6839.6|6843|6840.2|6841|6838.2|67
1620136540000|2021-05-04 13:55:40|6842|6839.2|6841.5|6838.7|6843|6840.2|6841.5|6838.7|38
1620136550000|2021-05-04 13:55:50|6841.9|6839.1|6841|6838.2|6842|6839.2|6841|6838.2|19
1620136560000|2021-05-04 13:56:00|6841.4|6838.6|6842.4|6839.6|6842.4|6839.6|6839|6836.2|52
1620136570000|2021-05-04 13:56:10|6842|6839.2|6841.5|6838.7|6842|6839.2|6841|6838.2|16
1620136580000|2021-05-04 13:56:20|6841|6838.2|6839.5|6836.7|6841|6838.2|6838.9|6836.1|23
1620136590000|2021-05-04 13:56:30|6839.9|6837.1|6839.1|6836.3|6840.5|6837.7|6839.1|6836.3|11
1620136600000|2021-05-04 13:56:40|6839.2|6836.4|6840|6837.2|6840|6837.2|6839|6836.2|7
1620136610000|2021-05-04 13:56:50|6840.5|6837.7|6840.9|6838.1|6841|6838.2|6840|6837.2|19
1620136620000|2021-05-04 13:57:00|6841|6838.2|6839|6836.2|6841|6838.2|6838.1|6835.3|17
1620136630000|2021-05-04 13:57:10|6838.6|6835.8|6835|6832.2|6838.6|6835.8|6835|6832.2|39
1620136640000|2021-05-04 13:57:20|6835.4|6832.6|6835.5|6832.7|6835.9|6833.1|6835|6832.2|3
1620136650000|2021-05-04 13:57:30|6835|6832.2|6837.6|6834.8|6837.6|6834.8|6835|6832.2|14
1620136660000|2021-05-04 13:57:40|6837.1|6834.3|6837|6834.2|6837.1|6834.3|6836.1|6833.3|4
1620136670000|2021-05-04 13:57:50|6836.6|6833.8|6838.4|6835.6|6839|6836.2|6836.6|6833.8|15
1620136680000|2021-05-04 13:58:00|6838|6835.2|6836.1|6833.3|6838|6835.2|6836.1|6833.3|13
1620136690000|2021-05-04 13:58:10|6835.6|6832.8|6831.5|6828.7|6835.6|6832.8|6831.5|6828.7|20
1620136700000|2021-05-04 13:58:20|6831|6828.2|6831|6828.2|6831.9|6829.1|6831|6828.2|9
1620136710000|2021-05-04 13:58:30|6831.1|6828.3|6831|6828.2|6831.5|6828.7|6831|6828.2|28
1620136720000|2021-05-04 13:58:40|6831.4|6828.6|6834|6831.2|6835|6832.2|6831.4|6828.6|34
1620136730000|2021-05-04 13:58:50|6833.5|6830.7|6833.4|6830.6|6833.5|6830.7|6833|6830.2|4
1620136740000|2021-05-04 13:59:00|6833|6830.2|6833.6|6830.8|6833.9|6831.1|6832.1|6829.3|36
1620136750000|2021-05-04 13:59:10|6833|6830.2|6832.5|6829.7|6833|6830.2|6832|6829.2|1
1620136760000|2021-05-04 13:59:20|6832.9|6830.1|6832.9|6830.1|6833.4|6830.6|6832|6829.2|25
1620136770000|2021-05-04 13:59:30|6833|6830.2|6832.5|6829.7|6833|6830.2|6832|6829.2|28
1620136780000|2021-05-04 13:59:40|6832.1|6829.3|6830.6|6827.8|6832.5|6829.7|6830.6|6827.8|318
1620136790000|2021-05-04 13:59:50|6830.2|6827.4|6830.4|6827.6|6831|6828.2|6830.1|6827.3|6
1620136800000|2021-05-04 14:00:00|6830.8|6828|6831.1|6828.3|6831.1|6828.3|6830.6|6827.8|77
1620136810000|2021-05-04 14:00:10|6830.6|6827.8|6833|6830.2|6833|6830.2|6830.2|6827.4|28
1620136820000|2021-05-04 14:00:20|6833.1|6830.3|6841|6838.2|6841|6838.2|6833.1|6830.3|114
1620136830000|2021-05-04 14:00:30|6841.4|6838.6|6842|6839.2|6843|6840.2|6841.1|6838.3|68
1620136840000|2021-05-04 14:00:40|6841.6|6838.8|6841.5|6838.7|6842.6|6839.8|6840.1|6837.3|48
1620136850000|2021-05-04 14:00:50|6841.1|6838.3|6840|6837.2|6841.1|6838.3|6838.1|6835.3|19
1620136860000|2021-05-04 14:01:00|6839.6|6836.8|6839|6836.2|6840|6837.2|6838.1|6835.3|22
1620136870000|2021-05-04 14:01:10|6839.1|6836.3|6839|6836.2|6839.6|6836.8|6838.1|6835.3|23
1620136880000|2021-05-04 14:01:20|6839.4|6836.6|6842.6|6839.8|6845|6842.2|6838.1|6835.3|514
1620136890000|2021-05-04 14:01:30|6842.5|6839.7|6841.1|6838.3|6842.5|6839.7|6840.1|6837.3|25
1620136900000|2021-05-04 14:01:40|6841|6838.2|6837.2|6834.4|6841|6838.2|6836.5|6833.7|68
1620136910000|2021-05-04 14:01:50|6837.5|6834.7|6837.6|6834.8|6838.6|6835.8|6837.1|6834.3|46
1620136920000|2021-05-04 14:02:00|6838.4|6835.6|6838.6|6835.8|6841|6838.2|6837.1|6834.3|65
1620136930000|2021-05-04 14:02:10|6839|6836.2|6839.2|6836.4|6841.1|6838.3|6838.1|6835.3|15
1620136940000|2021-05-04 14:02:20|6839.6|6836.8|6838.6|6835.8|6840.1|6837.3|6837.6|6834.8|10
1620136950000|2021-05-04 14:02:30|6839|6836.2|6841.2|6838.4|6843|6840.2|6839|6836.2|124
1620136960000|2021-05-04 14:02:40|6841.5|6838.7|6841.9|6839.1|6841.9|6839.1|6840.1|6837.3|50
1620136970000|2021-05-04 14:02:50|6841.5|6838.7|6844.5|6841.7|6845|6842.2|6841.1|6838.3|56
1620136980000|2021-05-04 14:03:00|6844|6841.2|6838|6835.2|6844|6841.2|6837.6|6834.8|34
1620136990000|2021-05-04 14:03:10|6838.1|6835.3|6836.6|6833.8|6839.1|6836.3|6835.6|6832.8|51
1620137000000|2021-05-04 14:03:20|6837|6834.2|6836|6833.2|6837|6834.2|6834.1|6831.3|62
1620137010000|2021-05-04 14:03:30|6836.5|6833.7|6835.5|6832.7|6837.3|6834.5|6835.5|6832.7|46
1620137020000|2021-05-04 14:03:40|6835.6|6832.8|6834|6831.2|6835.6|6832.8|6833.6|6830.8|17
1620137030000|2021-05-04 14:03:50|6834.2|6831.4|6833.1|6830.3|6834.6|6831.8|6833.1|6830.3|18
1620137040000|2021-05-04 14:04:00|6832.3|6829.5|6828.5|6825.7|6832.3|6829.5|6827.6|6824.8|65
1620137050000|2021-05-04 14:04:10|6828.6|6825.8|6825.1|6822.3|6829|6826.2|6824.6|6821.8|138
1620137060000|2021-05-04 14:04:20|6824.6|6821.8|6822|6819.2|6824.6|6821.8|6819|6816.2|526
1620137070000|2021-05-04 14:04:30|6822.8|6820|6819|6816.2|6823|6820.2|6819|6816.2|127
1620137080000|2021-05-04 14:04:40|6819.5|6816.7|6816.6|6813.8|6820.9|6818.1|6815.6|6812.8|300
1620137090000|2021-05-04 14:04:50|6816.1|6813.3|6818.6|6815.8|6819|6816.2|6815.1|6812.3|160
1620137100000|2021-05-04 14:05:00|6819.8|6817|6813|6810.2|6819.9|6817.1|6809.1|6806.3|414
1620137110000|2021-05-04 14:05:10|6814|6811.2|6813|6810.2|6815.9|6813.1|6812.2|6809.4|193
1620137120000|2021-05-04 14:05:20|6812.6|6809.8|6813.5|6810.7|6815.5|6812.7|6812|6809.2|139
1620137130000|2021-05-04 14:05:30|6813.9|6811.1|6813.2|6810.4|6815.5|6812.7|6813|6810.2|65
1620137140000|2021-05-04 14:05:40|6813.6|6810.8|6812.2|6809.4|6814|6811.2|6809.1|6806.3|49
1620137150000|2021-05-04 14:05:50|6812.6|6809.8|6812|6809.2|6813|6810.2|6810.1|6807.3|98
1620137160000|2021-05-04 14:06:00|6811.6|6808.8|6810.5|6807.7|6812|6809.2|6809.6|6806.8|37
1620137170000|2021-05-04 14:06:10|6810.9|6808.1|6812.1|6809.3|6814.1|6811.3|6810.9|6808.1|66
1620137180000|2021-05-04 14:06:20|6812|6809.2|6813|6810.2|6814|6811.2|6811.5|6808.7|45
1620137190000|2021-05-04 14:06:30|6813.9|6811.1|6815.9|6813.1|6815.9|6813.1|6813.5|6810.7|62
1620137200000|2021-05-04 14:06:40|6816|6813.2|6820.1|6817.3|6820.5|6817.7|6815|6812.2|106
1620137210000|2021-05-04 14:06:50|6820|6817.2|6822.5|6819.7|6824|6821.2|6818|6815.2|115
1620137220000|2021-05-04 14:07:00|6822.4|6819.6|6828.6|6825.8|6831|6828.2|6822.4|6819.6|113
1620137230000|2021-05-04 14:07:10|6828.4|6825.6|6831|6828.2|6832|6829.2|6827.9|6825.1|149
1620137240000|2021-05-04 14:07:20|6831.9|6829.1|6835.4|6832.6|6835.4|6832.6|6831|6828.2|152
1620137250000|2021-05-04 14:07:30|6835.8|6833|6839.8|6837|6840|6837.2|6834.5|6831.7|96
1620137260000|2021-05-04 14:07:40|6839.9|6837.1|6839|6836.2|6842.4|6839.6|6839|6836.2|279
1620137270000|2021-05-04 14:07:50|6838.6|6835.8|6839|6836.2|6839|6836.2|6837.5|6834.7|14
1620137280000|2021-05-04 14:08:00|6838.9|6836.1|6840|6837.2|6840.9|6838.1|6838|6835.2|43
1620137290000|2021-05-04 14:08:10|6840.1|6837.3|6841.8|6839|6841.8|6839|6839.5|6836.7|76
1620137300000|2021-05-04 14:08:20|6841.4|6838.6|6841.8|6839|6841.8|6839|6839.9|6837.1|27
1620137310000|2021-05-04 14:08:30|6841.4|6838.6|6847.8|6845|6848.8|6846|6841.4|6838.6|218
1620137320000|2021-05-04 14:08:40|6847.3|6844.5|6842.8|6840|6847.3|6844.5|6840.8|6838|49
1620137330000|2021-05-04 14:08:50|6842.9|6840.1|6841.8|6839|6843.3|6840.5|6841.4|6838.6|7
1620137340000|2021-05-04 14:09:00|6841.4|6838.6|6844.8|6842|6846.8|6844|6841.4|6838.6|41
1620137350000|2021-05-04 14:09:10|6844.4|6841.6|6844.9|6842.1|6845.8|6843|6842.8|6840|17
1620137360000|2021-05-04 14:09:20|6844.8|6842|6840.8|6838|6844.8|6842|6840.4|6837.6|27
1620137370000|2021-05-04 14:09:30|6840.4|6837.6|6843.4|6840.6|6844.3|6841.5|6840.4|6837.6|13
1620137380000|2021-05-04 14:09:40|6843.8|6841|6846.8|6844|6847.2|6844.4|6843.8|6841|34
1620137390000|2021-05-04 14:09:50|6846.4|6843.6|6844.3|6841.5|6846.8|6844|6843.9|6841.1|9
1620137400000|2021-05-04 14:10:00|6844.4|6841.6|6844|6841.2|6844.9|6842.1|6842.4|6839.6|55
1620137410000|2021-05-04 14:10:10|6844.3|6841.5|6842|6839.2|6844.4|6841.6|6841.9|6839.1|26
1620137420000|2021-05-04 14:10:20|6841.8|6839|6840.4|6837.6|6842.8|6840|6839.4|6836.6|72
1620137430000|2021-05-04 14:10:30|6839.9|6837.1|6835|6832.2|6839.9|6837.1|6835|6832.2|88
1620137440000|2021-05-04 14:10:40|6834.8|6832|6836.5|6833.7|6837.9|6835.1|6834.8|6832|47
1620137450000|2021-05-04 14:10:50|6836.4|6833.6|6837.9|6835.1|6838.4|6835.6|6835.9|6833.1|49
1620137460000|2021-05-04 14:11:00|6837.8|6835|6839.8|6837|6840.8|6838|6836.4|6833.6|136
1620137470000|2021-05-04 14:11:10|6839.9|6837.1|6839.3|6836.5|6840.4|6837.6|6838.9|6836.1|14
1620137480000|2021-05-04 14:11:20|6839.9|6837.1|6841.9|6839.1|6841.9|6839.1|6839.9|6837.1|45
1620137490000|2021-05-04 14:11:30|6841.8|6839|6845.4|6842.6|6845.8|6843|6841.8|6839|42
1620137500000|2021-05-04 14:11:40|6845.8|6843|6846.9|6844.1|6847.8|6845|6845.4|6842.6|37
1620137510000|2021-05-04 14:11:50|6847.4|6844.6|6849.3|6846.5|6849.8|6847|6847.4|6844.6|36
1620137520000|2021-05-04 14:12:00|6849.4|6846.6|6845.7|6842.9|6849.4|6846.6|6845.4|6842.6|29
1620137530000|2021-05-04 14:12:10|6845.9|6843.1|6844.5|6841.7|6846.8|6844|6844.5|6841.7|14
1620137540000|2021-05-04 14:12:20|6844.9|6842.1|6844.8|6842|6845.4|6842.6|6844.4|6841.6|13
1620137550000|2021-05-04 14:12:30|6844.4|6841.6|6841.1|6838.3|6844.4|6841.6|6840|6837.2|369
1620137560000|2021-05-04 14:12:40|6841|6838.2|6840.2|6837.4|6841|6838.2|6840.1|6837.3|8
1620137570000|2021-05-04 14:12:50|6840.1|6837.3|6840.1|6837.3|6841.5|6838.7|6840.1|6837.3|48
1620137580000|2021-05-04 14:13:00|6839.6|6836.8|6840|6837.2|6840.1|6837.3|6839.1|6836.3|23
1620137590000|2021-05-04 14:13:10|6839.6|6836.8|6839.5|6836.7|6840.1|6837.3|6839.1|6836.3|7
1620137600000|2021-05-04 14:13:20|6840|6837.2|6840|6837.2|6840|6837.2|6839|6836.2|3
1620137610000|2021-05-04 14:13:30|6839.6|6836.8|6831|6828.2|6839.6|6836.8|6831|6828.2|144
1620137620000|2021-05-04 14:13:40|6830.6|6827.8|6828.6|6825.8|6832|6829.2|6828.6|6825.8|154
1620137630000|2021-05-04 14:13:50|6827|6824.2|6831.1|6828.3|6831.9|6829.1|6827|6824.2|63
1620137640000|2021-05-04 14:14:00|6830.9|6828.1|6831.6|6828.8|6831.9|6829.1|6830.2|6827.4|27
1620137650000|2021-05-04 14:14:10|6831.2|6828.4|6829.1|6826.3|6831.2|6828.4|6829.1|6826.3|29
1620137660000|2021-05-04 14:14:20|6829.4|6826.6|6829.5|6826.7|6830.1|6827.3|6827.5|6824.7|16
1620137670000|2021-05-04 14:14:30|6829.2|6826.4|6827.9|6825.1|6829.9|6827.1|6827.9|6825.1|25
1620137680000|2021-05-04 14:14:40|6827.5|6824.7|6829.5|6826.7|6829.5|6826.7|6827.5|6824.7|24
1620137690000|2021-05-04 14:14:50|6829.9|6827.1|6831.5|6828.7|6831.9|6829.1|6829|6826.2|137
1620137700000|2021-05-04 14:15:00|6831.3|6828.5|6826|6823.2|6831.3|6828.5|6826|6823.2|31
1620137710000|2021-05-04 14:15:10|6825.3|6822.5|6822|6819.2|6825.3|6822.5|6822|6819.2|84
1620137720000|2021-05-04 14:15:20|6822.4|6819.6|6823.9|6821.1|6824.5|6821.7|6822|6819.2|73
1620137730000|2021-05-04 14:15:30|6824.4|6821.6|6823|6820.2|6824.4|6821.6|6822.5|6819.7|7
1620137740000|2021-05-04 14:15:40|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6822.5|6819.7|35
1620137750000|2021-05-04 14:15:50|6823.5|6820.7|6823|6820.2|6824.9|6822.1|6823|6820.2|21
1620137760000|2021-05-04 14:16:00|6822.5|6819.7|6819.5|6816.7|6822.5|6819.7|6819|6816.2|61
1620137770000|2021-05-04 14:16:10|6819.9|6817.1|6820.5|6817.7|6820.5|6817.7|6818.9|6816.1|82
1620137780000|2021-05-04 14:16:20|6820.9|6818.1|6822.1|6819.3|6822.8|6820|6820.5|6817.7|20
1620137790000|2021-05-04 14:16:30|6821.9|6819.1|6821.5|6818.7|6821.9|6819.1|6821.5|6818.7|3
1620137800000|2021-05-04 14:16:40|6821.9|6819.1|6821.4|6818.6|6822.9|6820.1|6821|6818.2|12
1620137810000|2021-05-04 14:16:50|6821|6818.2|6820.3|6817.5|6821|6818.2|6819.5|6816.7|25
1620137820000|2021-05-04 14:17:00|6820.4|6817.6|6819.4|6816.6|6822.9|6820.1|6819.4|6816.6|86
1620137830000|2021-05-04 14:17:10|6819.9|6817.1|6819.5|6816.7|6820|6817.2|6819|6816.2|15
1620137840000|2021-05-04 14:17:20|6819.9|6817.1|6820.5|6817.7|6820.9|6818.1|6819.5|6816.7|14
1620137850000|2021-05-04 14:17:30|6820.9|6818.1|6821.1|6818.3|6823|6820.2|6820.9|6818.1|106
1620137860000|2021-05-04 14:17:40|6821.5|6818.7|6821.9|6819.1|6823|6820.2|6821|6818.2|29
1620137870000|2021-05-04 14:17:50|6821.5|6818.7|6822.9|6820.1|6823.4|6820.6|6821.5|6818.7|6
1620137880000|2021-05-04 14:18:00|6822.5|6819.7|6822.1|6819.3|6822.9|6820.1|6821.1|6818.3|36
1620137890000|2021-05-04 14:18:10|6821.5|6818.7|6823.5|6820.7|6823.9|6821.1|6821.5|6818.7|28
1620137900000|2021-05-04 14:18:20|6823.1|6820.3|6823.9|6821.1|6824.5|6821.7|6822.5|6819.7|20
1620137910000|2021-05-04 14:18:30|6824.5|6821.7|6823.9|6821.1|6824.5|6821.7|6823.9|6821.1|250
1620137920000|2021-05-04 14:18:40|6822|6819.2|6823.9|6821.1|6823.9|6821.1|6822|6819.2|91
1620137930000|2021-05-04 14:18:50|6823.1|6820.3|6823.9|6821.1|6823.9|6821.1|6822.9|6820.1|41
1620137940000|2021-05-04 14:19:00|6824.7|6821.9|6822|6819.2|6826.8|6824|6822|6819.2|41
1620137950000|2021-05-04 14:19:10|6821.6|6818.8|6821.5|6818.7|6821.9|6819.1|6821.5|6818.7|4
1620137960000|2021-05-04 14:19:20|6821|6818.2|6819.6|6816.8|6822|6819.2|6819.6|6816.8|281
1620137970000|2021-05-04 14:19:30|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6818.6|6815.8|3
1620137980000|2021-05-04 14:19:40|6820|6817.2|6819|6816.2|6820.4|6817.6|6818.1|6815.3|71
1620137990000|2021-05-04 14:19:50|6819.2|6816.4|6821.1|6818.3|6822|6819.2|6819.2|6816.4|288
1620138000000|2021-05-04 14:20:00|6821|6818.2|6816.3|6813.5|6821|6818.2|6816.1|6813.3|25
1620138010000|2021-05-04 14:20:10|6815.6|6812.8|6816.1|6813.3|6817.1|6814.3|6815.6|6812.8|15
1620138020000|2021-05-04 14:20:20|6815.7|6812.9|6817.6|6814.8|6818.1|6815.3|6815.7|6812.9|25
1620138030000|2021-05-04 14:20:30|6818.1|6815.3|6817.7|6814.9|6818.9|6816.1|6817.1|6814.3|43
1620138040000|2021-05-04 14:20:40|6817.1|6814.3|6820.1|6817.3|6821.5|6818.7|6817.1|6814.3|111
1620138050000|2021-05-04 14:20:50|6820.2|6817.4|6821.5|6818.7|6822|6819.2|6820.1|6817.3|8
1620138060000|2021-05-04 14:21:00|6821.6|6818.8|6818.1|6815.3|6821.6|6818.8|6818.1|6815.3|72
1620138070000|2021-05-04 14:21:10|6819.1|6816.3|6818.7|6815.9|6819.1|6816.3|6818.7|6815.9|8
1620138080000|2021-05-04 14:21:20|6818.2|6815.4|6818.7|6815.9|6819|6816.2|6816.7|6813.9|18
1620138090000|2021-05-04 14:21:30|6818.3|6815.5|6818.1|6815.3|6818.3|6815.5|6817.7|6814.9|1
1620138100000|2021-05-04 14:21:40|6817.7|6814.9|6820.1|6817.3|6820.1|6817.3|6816.1|6813.3|80
1620138110000|2021-05-04 14:21:50|6820.2|6817.4|6823.2|6820.4|6824.1|6821.3|6820.2|6817.4|121
1620138120000|2021-05-04 14:22:00|6823.1|6820.3|6823|6820.2|6824.1|6821.3|6820.6|6817.8|165
1620138130000|2021-05-04 14:22:10|6823.1|6820.3|6826.1|6823.3|6827.5|6824.7|6823.1|6820.3|30
1620138140000|2021-05-04 14:22:20|6825.9|6823.1|6822.9|6820.1|6826.5|6823.7|6822.9|6820.1|47
1620138150000|2021-05-04 14:22:30|6822.1|6819.3|6823.5|6820.7|6823.9|6821.1|6821|6818.2|100
1620138160000|2021-05-04 14:22:40|6824.1|6821.3|6823.5|6820.7|6825|6822.2|6823.1|6820.3|17
1620138170000|2021-05-04 14:22:50|6823.1|6820.3|6823.5|6820.7|6824|6821.2|6822.1|6819.3|14
1620138180000|2021-05-04 14:23:00|6824|6821.2|6823.1|6820.3|6824.5|6821.7|6822.6|6819.8|24
1620138190000|2021-05-04 14:23:10|6823.2|6820.4|6824.5|6821.7|6824.5|6821.7|6822.1|6819.3|73
1620138200000|2021-05-04 14:23:20|6824.1|6821.3|6822.6|6819.8|6824.5|6821.7|6822.6|6819.8|8
1620138210000|2021-05-04 14:23:30|6822.5|6819.7|6824.5|6821.7|6824.5|6821.7|6822.1|6819.3|20
1620138220000|2021-05-04 14:23:40|6824.9|6822.1|6825.9|6823.1|6827.1|6824.3|6824.6|6821.8|15
1620138230000|2021-05-04 14:23:50|6825.5|6822.7|6830.5|6827.7|6831.5|6828.7|6825.5|6822.7|45
1620138240000|2021-05-04 14:24:00|6830.1|6827.3|6829.5|6826.7|6831.5|6828.7|6829.1|6826.3|58
1620138250000|2021-05-04 14:24:10|6830|6827.2|6829.9|6827.1|6830.1|6827.3|6829.1|6826.3|39
1620138260000|2021-05-04 14:24:20|6829.5|6826.7|6830.5|6827.7|6831|6828.2|6829.5|6826.7|40
1620138270000|2021-05-04 14:24:30|6830.9|6828.1|6831.1|6828.3|6832|6829.2|6830.9|6828.1|11
1620138280000|2021-05-04 14:24:40|6831.6|6828.8|6830.1|6827.3|6832.1|6829.3|6830.1|6827.3|7
1620138290000|2021-05-04 14:24:50|6830.5|6827.7|6829.7|6826.9|6830.6|6827.8|6829.1|6826.3|5
1620138300000|2021-05-04 14:25:00|6829.5|6826.7|6829.1|6826.3|6829.6|6826.8|6827.1|6824.3|70
1620138310000|2021-05-04 14:25:10|6829.5|6826.7|6828.6|6825.8|6831.1|6828.3|6828.2|6825.4|40
1620138320000|2021-05-04 14:25:20|6828.2|6825.4|6836.1|6833.3|6837.1|6834.3|6828.2|6825.4|106
1620138330000|2021-05-04 14:25:30|6835.7|6832.9|6838.7|6835.9|6839.1|6836.3|6835.1|6832.3|51
1620138340000|2021-05-04 14:25:40|6839.1|6836.3|6840.1|6837.3|6841|6838.2|6839.1|6836.3|36
1620138350000|2021-05-04 14:25:50|6839.7|6836.9|6837.6|6834.8|6839.7|6836.9|6837.1|6834.3|14
1620138360000|2021-05-04 14:26:00|6837.5|6834.7|6834.6|6831.8|6838.1|6835.3|6834.6|6831.8|20
1620138370000|2021-05-04 14:26:10|6835.1|6832.3|6834.5|6831.7|6835.1|6832.3|6833.7|6830.9|5
1620138380000|2021-05-04 14:26:20|6834.6|6831.8|6834.1|6831.3|6835|6832.2|6833.1|6830.3|6
1620138390000|2021-05-04 14:26:30|6833.7|6830.9|6834.1|6831.3|6834.1|6831.3|6833.1|6830.3|21
1620138400000|2021-05-04 14:26:40|6834.2|6831.4|6833.1|6830.3|6835.1|6832.3|6833.1|6830.3|47
1620138410000|2021-05-04 14:26:50|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6833.1|6830.3|12
1620138420000|2021-05-04 14:27:00|6834.6|6831.8|6835|6832.2|6835|6832.2|6831.1|6828.3|39
1620138430000|2021-05-04 14:27:10|6835.1|6832.3|6837.7|6834.9|6838.1|6835.3|6835.1|6832.3|13
1620138440000|2021-05-04 14:27:20|6837.9|6835.1|6837|6834.2|6838|6835.2|6836.6|6833.8|4
1620138450000|2021-05-04 14:27:30|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6837|6834.2|6
1620138460000|2021-05-04 14:27:40|6837.2|6834.4|6836.6|6833.8|6838.5|6835.7|6835.6|6832.8|43
1620138470000|2021-05-04 14:27:50|6836.5|6833.7|6837|6834.2|6837.5|6834.7|6835.6|6832.8|27
1620138480000|2021-05-04 14:28:00|6837.1|6834.3|6837.9|6835.1|6837.9|6835.1|6836|6833.2|27
1620138490000|2021-05-04 14:28:10|6838|6835.2|6836.6|6833.8|6838.2|6835.4|6836.5|6833.7|6
1620138500000|2021-05-04 14:28:20|6836.1|6833.3|6833.8|6831|6836.1|6833.3|6833.3|6830.5|40
1620138510000|2021-05-04 14:28:30|6833.6|6830.8|6835.1|6832.3|6835.1|6832.3|6833.6|6830.8|48
1620138520000|2021-05-04 14:28:40|6836|6833.2|6835.1|6832.3|6836|6833.2|6835.1|6832.3|23
1620138530000|2021-05-04 14:28:50|6836.1|6833.3|6834.1|6831.3|6836.9|6834.1|6834.1|6831.3|105
1620138540000|2021-05-04 14:29:00|6835.1|6832.3|6837.1|6834.3|6837.5|6834.7|6834.1|6831.3|36
1620138550000|2021-05-04 14:29:10|6837.5|6834.7|6837.1|6834.3|6838.1|6835.3|6837.1|6834.3|15
1620138560000|2021-05-04 14:29:20|6836.7|6833.9|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|30
1620138570000|2021-05-04 14:29:30|6837.5|6834.7|6840|6837.2|6840|6837.2|6837.1|6834.3|35
1620138580000|2021-05-04 14:29:40|6839.5|6836.7|6840|6837.2|6840|6837.2|6839.1|6836.3|8
1620138590000|2021-05-04 14:29:50|6839.1|6836.3|6836.1|6833.3|6839.1|6836.3|6836.1|6833.3|52
1620138600000|2021-05-04 14:30:00|6836.5|6833.7|6836.1|6833.3|6838|6835.2|6835.1|6832.3|71
1620138610000|2021-05-04 14:30:10|6835.6|6832.8|6834|6831.2|6835.6|6832.8|6833.1|6830.3|28
1620138620000|2021-05-04 14:30:20|6833.6|6830.8|6833.6|6830.8|6834|6831.2|6833.5|6830.7|44
1620138630000|2021-05-04 14:30:30|6833.5|6830.7|6838.6|6835.8|6840|6837.2|6833.5|6830.7|62
1620138640000|2021-05-04 14:30:40|6838.1|6835.3|6837.6|6834.8|6838.5|6835.7|6837.6|6834.8|7
1620138650000|2021-05-04 14:30:50|6837.5|6834.7|6834.5|6831.7|6837.5|6834.7|6834.1|6831.3|13
1620138660000|2021-05-04 14:31:00|6834.1|6831.3|6835|6832.2|6835|6832.2|6833.7|6830.9|34
1620138670000|2021-05-04 14:31:10|6836|6833.2|6835.5|6832.7|6837|6834.2|6834.6|6831.8|158
1620138680000|2021-05-04 14:31:20|6835.1|6832.3|6835.1|6832.3|6836|6833.2|6834.5|6831.7|4
1620138690000|2021-05-04 14:31:30|6834.7|6831.9|6834.6|6831.8|6835.1|6832.3|6833.6|6830.8|33
1620138700000|2021-05-04 14:31:40|6834.9|6832.1|6833.6|6830.8|6835.1|6832.3|6833.6|6830.8|5
1620138710000|2021-05-04 14:31:50|6833.5|6830.7|6833.6|6830.8|6834.5|6831.7|6833|6830.2|16
1620138720000|2021-05-04 14:32:00|6833.5|6830.7|6833.5|6830.7|6834|6831.2|6833|6830.2|84
1620138730000|2021-05-04 14:32:10|6834|6831.2|6833.6|6830.8|6835.8|6833|6833.5|6830.7|27
1620138740000|2021-05-04 14:32:20|6833.1|6830.3|6833|6830.2|6833.5|6830.7|6833|6830.2|128
1620138750000|2021-05-04 14:32:30|6833.2|6830.4|6833.5|6830.7|6835|6832.2|6833.1|6830.3|58
1620138760000|2021-05-04 14:32:40|6833.1|6830.3|6834.1|6831.3|6835.1|6832.3|6833.1|6830.3|260
1620138770000|2021-05-04 14:32:50|6834.5|6831.7|6835|6832.2|6835|6832.2|6834.5|6831.7|8
1620138780000|2021-05-04 14:33:00|6835.1|6832.3|6834.1|6831.3|6835.1|6832.3|6833.1|6830.3|29
1620138790000|2021-05-04 14:33:10|6833.5|6830.7|6833|6830.2|6833.5|6830.7|6833|6830.2|1
1620138800000|2021-05-04 14:33:20|6832.6|6829.8|6833.5|6830.7|6833.7|6830.7|6832.6|6829.7|25
1620138810000|2021-05-04 14:33:30|6833.1|6830.3|6831.1|6828.3|6833.1|6830.3|6831.1|6828.3|14
1620138820000|2021-05-04 14:33:40|6831.5|6828.7|6833.5|6830.7|6834.1|6831.3|6831.5|6828.7|27
1620138830000|2021-05-04 14:33:50|6833.1|6830.3|6832.5|6829.7|6833.5|6830.7|6831.6|6828.8|6
1620138840000|2021-05-04 14:34:00|6832.1|6829.3|6832|6829.2|6832.1|6829.3|6831.2|6828.4|3
1620138850000|2021-05-04 14:34:10|6832.1|6829.3|6835|6832.2|6835.1|6832.3|6831.2|6828.4|41
1620138860000|2021-05-04 14:34:20|6835.1|6832.3|6835.3|6832.5|6836|6833.2|6834.5|6831.7|127
1620138870000|2021-05-04 14:34:30|6835.4|6832.6|6839.4|6836.6|6840.7|6837.9|6835.4|6832.6|91
1620138880000|2021-05-04 14:34:40|6839.1|6836.3|6839.4|6836.6|6840.5|6837.7|6838.9|6836.1|24
1620138890000|2021-05-04 14:34:50|6839|6836.2|6837|6834.2|6839.4|6836.6|6837|6834.2|15
1620138900000|2021-05-04 14:35:00|6836.9|6834.1|6837.9|6835.1|6838.8|6836|6836.9|6834.1|32
1620138910000|2021-05-04 14:35:10|6838.8|6836|6838.4|6835.6|6838.8|6836|6838.3|6835.5|46
1620138920000|2021-05-04 14:35:20|6838.3|6835.5|6839.8|6837|6839.8|6837|6836.9|6834.1|24
1620138930000|2021-05-04 14:35:30|6840.3|6837.5|6840.8|6838|6841.9|6839.1|6840.3|6837.5|18
1620138940000|2021-05-04 14:35:40|6840.4|6837.6|6840.4|6837.6|6841.3|6838.5|6839.4|6836.6|27
1620138950000|2021-05-04 14:35:50|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.3|6837.5|4
1620138960000|2021-05-04 14:36:00|6840.5|6837.7|6841.8|6839|6841.8|6839|6840.5|6837.7|21
1620138970000|2021-05-04 14:36:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1620138980000|2021-05-04 14:36:20|6841.7|6838.9|6851.3|6848.5|6851.8|6849|6840.9|6838.1|215
1620138990000|2021-05-04 14:36:30|6851.8|6849|6852.8|6850|6852.8|6850|6850.9|6848.1|134
1620139000000|2021-05-04 14:36:40|6852.5|6849.7|6851.4|6848.6|6852.9|6850.1|6851.4|6848.6|41
1620139010000|2021-05-04 14:36:50|6851.8|6849|6855.3|6852.5|6855.3|6852.5|6851.4|6848.6|52
1620139020000|2021-05-04 14:37:00|6855.7|6852.9|6858.3|6855.5|6858.8|6856|6854.9|6852.1|183
1620139030000|2021-05-04 14:37:10|6857.8|6855|6862.5|6859.7|6865.1|6860.1|6856.9|6852.9|350
1620139040000|2021-05-04 14:37:20|6861.9|6859.1|6860.4|6857.6|6862.9|6860.1|6859.9|6857.1|66
1620139050000|2021-05-04 14:37:30|6860.3|6857.5|6860.5|6857.7|6860.5|6857.7|6859.4|6856.6|10
1620139060000|2021-05-04 14:37:40|6859.9|6857.1|6857.9|6855.1|6859.9|6857.1|6857|6854.2|38
1620139070000|2021-05-04 14:37:50|6857.4|6854.6|6855.9|6853.1|6857.5|6854.7|6854.9|6852.1|10
1620139080000|2021-05-04 14:38:00|6855.1|6852.3|6858.4|6855.6|6858.7|6855.9|6853.9|6851.1|85
1620139090000|2021-05-04 14:38:10|6857.9|6855.1|6857.9|6855.1|6858.9|6856.1|6857.5|6854.7|18
1620139100000|2021-05-04 14:38:20|6857.5|6854.7|6853.9|6851.1|6857.5|6854.7|6853.9|6851.1|16
1620139110000|2021-05-04 14:38:30|6853.5|6850.7|6856.9|6854.1|6856.9|6854.1|6853|6850.2|49
1620139120000|2021-05-04 14:38:40|6856.5|6853.7|6856.5|6853.7|6856.9|6854.1|6855.9|6853.1|31
1620139130000|2021-05-04 14:38:50|6856.4|6853.6|6858.1|6855.3|6858.9|6856.1|6856.4|6853.6|21
1620139140000|2021-05-04 14:39:00|6857.9|6855.1|6856.5|6853.7|6857.9|6855.1|6855.9|6853.1|62
1620139150000|2021-05-04 14:39:10|6856.9|6854.1|6855.9|6853.1|6857|6854.2|6855.9|6853.1|8
1620139160000|2021-05-04 14:39:20|6856.3|6853.5|6856.4|6853.6|6856.8|6854|6854.5|6851.7|115
1620139170000|2021-05-04 14:39:30|6855.9|6853.1|6855.4|6852.6|6856.8|6854|6854.9|6852.1|39
1620139180000|2021-05-04 14:39:40|6855.7|6852.9|6855.9|6853.1|6856.9|6854.1|6854.9|6852.1|91
1620139190000|2021-05-04 14:39:50|6856.3|6853.5|6856.7|6853.9|6856.8|6854|6855.9|6853.1|24
1620139200000|2021-05-04 14:40:00|6856.8|6854|6854.9|6852.1|6858.9|6856.1|6854.9|6852.1|55
1620139210000|2021-05-04 14:40:10|6855.3|6852.5|6856.4|6853.6|6857.4|6854.6|6855.3|6852.5|31
1620139220000|2021-05-04 14:40:20|6856.9|6854.1|6858.9|6856.1|6861|6858.2|6856.9|6854.1|80
1620139230000|2021-05-04 14:40:30|6858.4|6855.6|6859|6856.2|6860.5|6857.7|6858|6855.2|51
1620139240000|2021-05-04 14:40:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858|6855.2|12
1620139250000|2021-05-04 14:40:50|6858.5|6855.7|6855|6852.2|6858.5|6855.7|6855|6852.2|23
1620139260000|2021-05-04 14:41:00|6855.5|6852.7|6856.4|6853.6|6856.9|6854.1|6854.6|6851.8|31
1620139270000|2021-05-04 14:41:10|6856.5|6853.7|6855.9|6853.1|6856.5|6853.7|6855.5|6852.7|40
1620139280000|2021-05-04 14:41:20|6856|6853.2|6853.5|6850.7|6856|6853.2|6852.7|6849.9|105
1620139290000|2021-05-04 14:41:30|6853.1|6850.3|6852.5|6849.7|6853.1|6850.3|6852.5|6849.7|16
1620139300000|2021-05-04 14:41:40|6852.3|6849.5|6853.4|6850.6|6853.4|6850.6|6851.5|6848.7|19
1620139310000|2021-05-04 14:41:50|6853|6850.2|6854.4|6851.6|6854.9|6852.1|6853|6850.2|8
1620139320000|2021-05-04 14:42:00|6854.3|6851.5|6852.8|6850|6854.3|6851.5|6852.8|6850|169
1620139330000|2021-05-04 14:42:10|6853|6850.2|6853.4|6850.6|6853.8|6851|6852.9|6850.1|17
1620139340000|2021-05-04 14:42:20|6853.8|6851|6853.9|6851.1|6854.7|6851.9|6852.9|6850.1|76
1620139350000|2021-05-04 14:42:30|6854.3|6851.5|6853|6850.2|6854.8|6852|6852.9|6850.1|75
1620139360000|2021-05-04 14:42:40|6853.7|6850.9|6853.8|6851|6853.8|6851|6852.9|6850.1|8
1620139370000|2021-05-04 14:42:50|6854|6851.2|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|9
1620139380000|2021-05-04 14:43:00|6854.3|6851.5|6853.9|6851.1|6854.7|6851.9|6853|6850.2|8
1620139390000|2021-05-04 14:43:10|6853.5|6850.7|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|3
1620139400000|2021-05-04 14:43:20|6853|6850.2|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|6
1620139410000|2021-05-04 14:43:30|6853.3|6850.5|6853.4|6850.6|6853.9|6851.1|6852.9|6850.1|4
1620139420000|2021-05-04 14:43:40|6853.8|6851|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|33
1620139430000|2021-05-04 14:43:50|6853|6850.2|6853.8|6851|6853.8|6851|6853|6850.2|4
1620139440000|2021-05-04 14:44:00|6853.9|6851.1|6849.5|6846.7|6853.9|6851.1|6848|6845.2|357
1620139450000|2021-05-04 14:44:10|6849.4|6846.6|6849.9|6847.1|6850.4|6847.6|6847|6844.2|46
1620139460000|2021-05-04 14:44:20|6849.5|6846.7|6848.9|6846.1|6849.9|6847.1|6848.9|6846.1|10
1620139470000|2021-05-04 14:44:30|6849.4|6846.6|6849.5|6846.7|6849.9|6847.1|6849|6846.2|15
1620139480000|2021-05-04 14:44:40|6849|6846.2|6847.9|6845.1|6849.5|6846.7|6847.9|6845.1|33
1620139490000|2021-05-04 14:44:50|6847|6844.2|6844.9|6842.1|6847.5|6844.7|6844|6841.2|76
1620139500000|2021-05-04 14:45:00|6844.5|6841.7|6847|6844.2|6847.9|6845.1|6844.5|6841.7|50
1620139510000|2021-05-04 14:45:10|6846.9|6844.1|6845.9|6843.1|6846.9|6844.1|6844.9|6842.1|1
1620139520000|2021-05-04 14:45:20|6845.1|6842.3|6846.9|6844.1|6846.9|6844.1|6843.5|6840.7|40
1620139530000|2021-05-04 14:45:30|6847.4|6844.6|6847.3|6844.5|6847.5|6844.7|6846.9|6844.1|11
1620139540000|2021-05-04 14:45:40|6847.8|6845|6848.9|6846.1|6848.9|6846.1|6846.9|6844.1|24
1620139550000|2021-05-04 14:45:50|6847.9|6845.1|6847.5|6844.7|6847.9|6845.1|6847.5|6844.7|6
1620139560000|2021-05-04 14:46:00|6847.9|6845.1|6846.9|6844.1|6847.9|6845.1|6845.5|6842.7|15
1620139570000|2021-05-04 14:46:10|6846.5|6843.7|6846.5|6843.7|6847.9|6845.1|6846.5|6843.7|8
1620139580000|2021-05-04 14:46:20|6846.9|6844.1|6843.9|6841.1|6846.9|6844.1|6843.6|6840.8|5
1620139590000|2021-05-04 14:46:30|6844|6841.2|6842.9|6840.1|6844|6841.2|6842.9|6840.1|15
1620139600000|2021-05-04 14:46:40|6842.5|6839.7|6842.9|6840.1|6843.4|6840.6|6841.9|6839.1|22
1620139610000|2021-05-04 14:46:50|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6841.9|6839.1|9
1620139620000|2021-05-04 14:47:00|6843.1|6840.3|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|27
1620139630000|2021-05-04 14:47:10|6843.9|6841.1|6839.5|6836.7|6843.9|6841.1|6838.5|6835.7|19
1620139640000|2021-05-04 14:47:20|6839.1|6836.3|6839.9|6837.1|6839.9|6837.1|6838.1|6835.3|15
1620139650000|2021-05-04 14:47:30|6840|6837.2|6843.9|6841.1|6843.9|6841.1|6840|6837.2|27
1620139660000|2021-05-04 14:47:40|6843.5|6840.7|6844.9|6842.1|6845.7|6842.9|6843.1|6840.3|45
1620139670000|2021-05-04 14:47:50|6845.9|6843.1|6842.4|6839.6|6845.9|6843.1|6842.4|6839.6|12
1620139680000|2021-05-04 14:48:00|6842.8|6840|6843.4|6840.6|6843.9|6841.1|6842.8|6840|12
1620139690000|2021-05-04 14:48:10|6842.9|6840.1|6839|6836.2|6843.4|6840.6|6839|6836.2|48
1620139700000|2021-05-04 14:48:20|6838.9|6836.1|6839.5|6836.7|6840.3|6837.5|6838.9|6836.1|37
1620139710000|2021-05-04 14:48:30|6839.1|6836.3|6838.9|6836.1|6839.9|6837.1|6838.6|6835.8|8
1620139720000|2021-05-04 14:48:40|6838.4|6835.6|6836.9|6834.1|6838.9|6836.1|6836.9|6834.1|4
1620139730000|2021-05-04 14:48:50|6836.1|6833.3|6837.9|6835.1|6837.9|6835.1|6835.4|6832.6|30
1620139740000|2021-05-04 14:49:00|6838.4|6835.6|6836.9|6834.1|6838.4|6835.6|6836.9|6834.1|16
1620139750000|2021-05-04 14:49:10|6837.3|6834.5|6836.9|6834.1|6837.9|6835.1|6836.4|6833.6|32
1620139760000|2021-05-04 14:49:20|6837.8|6835|6835.5|6832.7|6837.9|6835.1|6835|6832.2|47
1620139770000|2021-05-04 14:49:30|6835.9|6833.1|6836.4|6833.6|6838.9|6836.1|6835.9|6833.1|101
1620139780000|2021-05-04 14:49:40|6834.9|6832.1|6834.5|6831.7|6834.9|6832.1|6833.3|6830.5|57
1620139790000|2021-05-04 14:49:50|6834.9|6832.1|6833|6830.2|6835.8|6833|6833|6830.2|103
1620139800000|2021-05-04 14:50:00|6832.9|6830.1|6831.9|6829.1|6834|6831.2|6831.9|6829.1|172
1620139810000|2021-05-04 14:50:10|6831.7|6828.9|6831.5|6828.7|6831.7|6828.9|6828.7|6825.9|127
1620139820000|2021-05-04 14:50:20|6831.9|6829.1|6831|6828.2|6831.9|6829.1|6831|6828.2|16
1620139830000|2021-05-04 14:50:30|6830.9|6828.1|6830|6827.2|6830.9|6828.1|6829.5|6826.7|20
1620139840000|2021-05-04 14:50:40|6829|6826.2|6831.8|6829|6831.8|6829|6829|6826.2|46
1620139850000|2021-05-04 14:50:50|6832|6829.2|6829.8|6827|6832|6829.2|6829|6826.2|44
1620139860000|2021-05-04 14:51:00|6829|6826.2|6829.9|6827.1|6830.4|6827.6|6828.1|6825.3|48
1620139870000|2021-05-04 14:51:10|6829.1|6826.3|6828.9|6826.1|6829.8|6827|6828.5|6825.7|153
1620139880000|2021-05-04 14:51:20|6829|6826.2|6829.4|6826.6|6829.9|6827.1|6829|6826.2|21
1620139890000|2021-05-04 14:51:30|6829|6826.2|6829.5|6826.7|6829.8|6827|6828.5|6825.7|64
1620139900000|2021-05-04 14:51:40|6829.4|6826.6|6829.4|6826.6|6830|6827.2|6828|6825.2|47
1620139910000|2021-05-04 14:51:50|6829.5|6826.7|6828|6825.2|6829.9|6827.1|6828|6825.2|49
1620139920000|2021-05-04 14:52:00|6828.9|6826.1|6826|6823.2|6828.9|6826.1|6826|6823.2|177
1620139930000|2021-05-04 14:52:10|6825.8|6823|6825.4|6822.6|6825.9|6823.1|6824.9|6822.1|73
1620139940000|2021-05-04 14:52:20|6825.8|6823|6819.1|6816.3|6825.8|6823|6818.2|6815.4|224
1620139950000|2021-05-04 14:52:30|6819.2|6816.4|6824.1|6821.3|6824.5|6821.7|6819.1|6816.3|244
1620139960000|2021-05-04 14:52:40|6824.5|6821.7|6824.5|6821.7|6825.5|6822.7|6824.5|6821.7|4
1620139970000|2021-05-04 14:52:50|6824.9|6822.1|6825|6822.2|6825.5|6822.7|6824.5|6821.7|16
1620139980000|2021-05-04 14:53:00|6825.1|6822.3|6826.8|6824|6827|6824.2|6825.1|6822.3|31
1620139990000|2021-05-04 14:53:10|6827.1|6824.3|6821.5|6818.7|6828.1|6825.3|6821.1|6818.3|226
1620140000000|2021-05-04 14:53:20|6821.9|6819.1|6820.9|6818.1|6822.7|6819.9|6820.9|6818.1|83
1620140010000|2021-05-04 14:53:30|6820.5|6817.7|6819|6816.2|6820.9|6818.1|6819|6816.2|36
1620140020000|2021-05-04 14:53:40|6819.4|6816.6|6822.4|6819.6|6822.9|6820.1|6819.4|6816.6|82
1620140030000|2021-05-04 14:53:50|6822.9|6820.1|6824.7|6821.9|6824.7|6821.9|6822.9|6820.1|28
1620140040000|2021-05-04 14:54:00|6824.9|6822.1|6828.3|6825.5|6828.3|6825.5|6824.9|6822.1|31
1620140050000|2021-05-04 14:54:10|6828|6825.2|6828.3|6825.5|6828.8|6826|6827.4|6824.6|6
1620140060000|2021-05-04 14:54:20|6827.9|6825.1|6828.4|6825.6|6829.8|6827|6827.9|6825.1|16
1620140070000|2021-05-04 14:54:30|6827.9|6825.1|6827.9|6825.1|6828.9|6826.1|6827.9|6825.1|4
1620140080000|2021-05-04 14:54:40|6828.3|6825.5|6829.8|6827|6829.8|6827|6827.9|6825.1|5
1620140090000|2021-05-04 14:54:50|6829.9|6827.1|6830.9|6828.1|6831.9|6829.1|6829.9|6827.1|17
1620140100000|2021-05-04 14:55:00|6830.5|6827.7|6831.9|6829.1|6831.9|6829.1|6829.4|6826.6|50
1620140110000|2021-05-04 14:55:10|6832|6829.2|6836.9|6834.1|6838.9|6836.1|6832|6829.2|50
1620140120000|2021-05-04 14:55:20|6837.3|6834.5|6834.9|6832.1|6837.5|6834.7|6834.4|6831.6|28
1620140130000|2021-05-04 14:55:30|6834.5|6831.7|6835.9|6833.1|6838.3|6835.5|6833.9|6831.1|107
1620140140000|2021-05-04 14:55:40|6836.4|6833.6|6834.9|6832.1|6836.4|6833.6|6834.9|6832.1|8
1620140150000|2021-05-04 14:55:50|6834|6831.2|6835.9|6833.1|6835.9|6833.1|6833.9|6831.1|22
1620140160000|2021-05-04 14:56:00|6835.5|6832.7|6835.9|6833.1|6835.9|6833.1|6834.9|6832.1|13
1620140170000|2021-05-04 14:56:10|6836.9|6834.1|6836.3|6833.5|6836.9|6834.1|6835.9|6833.1|33
1620140180000|2021-05-04 14:56:20|6836.7|6833.9|6836.3|6833.5|6837.3|6834.5|6835.9|6833.1|20
1620140190000|2021-05-04 14:56:30|6835.9|6833.1|6838.3|6835.5|6838.3|6835.5|6835.9|6833.1|17
1620140200000|2021-05-04 14:56:40|6838.7|6835.9|6837.9|6835.1|6838.8|6836|6837.4|6834.6|8
1620140210000|2021-05-04 14:56:50|6838.3|6835.5|6835.9|6833.1|6838.3|6835.5|6835.5|6832.7|31
1620140220000|2021-05-04 14:57:00|6835.4|6832.6|6836.9|6834.1|6837.4|6834.6|6835.4|6832.6|20
1620140230000|2021-05-04 14:57:10|6836.3|6833.5|6836.3|6833.5|6836.9|6834.1|6835.3|6832.5|99
1620140240000|2021-05-04 14:57:20|6835.9|6833.1|6836.9|6834.1|6837.3|6834.5|6835.9|6833.1|16
1620140250000|2021-05-04 14:57:30|6837.3|6834.5|6837.4|6834.6|6837.8|6835|6836.9|6834.1|9
1620140260000|2021-05-04 14:57:40|6836.9|6834.1|6837.4|6834.6|6837.8|6835|6836.9|6834.1|10
1620140270000|2021-05-04 14:57:50|6837.8|6835|6838.9|6836.1|6838.9|6836.1|6837.8|6835|21
1620140280000|2021-05-04 14:58:00|6838.1|6835.3|6836.9|6834.1|6838.1|6835.3|6835.9|6833.1|30
1620140290000|2021-05-04 14:58:10|6837.3|6834.5|6839.3|6836.5|6839.3|6836.5|6837.3|6834.5|19
1620140300000|2021-05-04 14:58:20|6839.4|6836.6|6841.9|6839.1|6842.3|6839.5|6839.4|6836.6|145
1620140310000|2021-05-04 14:58:30|6840.9|6838.1|6840.3|6837.5|6841.3|6838.5|6839.4|6836.6|68
1620140320000|2021-05-04 14:58:40|6839.9|6837.1|6841.8|6839|6841.8|6839|6839.9|6837.1|10
1620140330000|2021-05-04 14:58:50|6841.9|6839.1|6842.9|6840.1|6843.4|6840.6|6841.9|6839.1|10
1620140340000|2021-05-04 14:59:00|6842.5|6839.7|6840.4|6837.6|6842.5|6839.7|6840|6837.2|25
1620140350000|2021-05-04 14:59:10|6840.8|6838|6837.8|6835|6840.8|6838|6836.9|6834.1|57
1620140360000|2021-05-04 14:59:20|6837.4|6834.6|6836.8|6834|6837.4|6834.6|6836.8|6834|10
1620140370000|2021-05-04 14:59:30|6837.8|6835|6840.9|6838.1|6841.3|6838.5|6837.8|6835|42
1620140380000|2021-05-04 14:59:40|6841.3|6838.5|6844.8|6842|6844.8|6842|6840.9|6838.1|39
1620140390000|2021-05-04 14:59:50|6845.6|6842.8|6844.8|6842|6845.8|6843|6843.9|6841.1|46
1620140400000|2021-05-04 15:00:00|6845.2|6842.4|6843.8|6841|6845.8|6843|6843.8|6841|34
1620140410000|2021-05-04 15:00:10|6843.3|6840.5|6842.8|6840|6843.8|6841|6842.8|6840|22
1620140420000|2021-05-04 15:00:20|6843.8|6841|6841.9|6839.1|6844.8|6842|6841.3|6838.5|76
1620140430000|2021-05-04 15:00:30|6841.5|6838.7|6842.9|6840.1|6843.9|6841.1|6841.5|6838.7|154
1620140440000|2021-05-04 15:00:40|6842.1|6839.3|6842.4|6839.6|6844.3|6841.5|6841.9|6839.1|74
1620140450000|2021-05-04 15:00:50|6842.3|6839.5|6841.8|6839|6842.3|6839.5|6841.8|6839|36
1620140460000|2021-05-04 15:01:00|6841|6838.2|6839.9|6837.1|6842.8|6840|6838.9|6836.1|43
1620140470000|2021-05-04 15:01:10|6839.5|6836.7|6836.9|6834.1|6839.5|6836.7|6836.9|6834.1|58
1620140480000|2021-05-04 15:01:20|6837.3|6834.5|6838.3|6835.5|6838.8|6836|6836.9|6834.1|11
1620140490000|2021-05-04 15:01:30|6837.9|6835.1|6838.3|6835.5|6838.3|6835.5|6837.3|6834.5|9
1620140500000|2021-05-04 15:01:40|6838.8|6836|6839.8|6837|6840.8|6838|6838.8|6836|11
1620140510000|2021-05-04 15:01:50|6839|6836.2|6840.9|6838.1|6841.3|6838.5|6839|6836.2|20
1620140520000|2021-05-04 15:02:00|6840.8|6838|6839.3|6836.5|6840.9|6838.1|6838.4|6835.6|39
1620140530000|2021-05-04 15:02:10|6840.2|6837.4|6840.8|6838|6840.8|6838|6839.9|6837.1|5
1620140540000|2021-05-04 15:02:20|6841.6|6838.8|6843.8|6841|6843.8|6841|6841.6|6838.8|111
1620140550000|2021-05-04 15:02:30|6843.4|6840.6|6844.8|6842|6844.8|6842|6843.3|6840.5|39
1620140560000|2021-05-04 15:02:40|6844.9|6842.1|6847.9|6845.1|6849.7|6846.9|6844.8|6842|684
1620140570000|2021-05-04 15:02:50|6848.3|6845.5|6845.8|6843|6848.3|6845.5|6844.8|6842|118
1620140580000|2021-05-04 15:03:00|6846.9|6844.1|6847.4|6844.6|6847.8|6845|6846.8|6844|32
1620140590000|2021-05-04 15:03:10|6847|6844.2|6845.9|6843.1|6847|6844.2|6845.3|6842.5|7
1620140600000|2021-05-04 15:03:20|6846.3|6843.5|6843.9|6841.1|6846.3|6843.5|6843.9|6841.1|17
1620140610000|2021-05-04 15:03:30|6843.7|6840.9|6843.8|6841|6843.9|6841.1|6842.9|6840.1|18
1620140620000|2021-05-04 15:03:40|6843.4|6840.6|6843.8|6841|6844.4|6841.6|6843.4|6840.6|4
1620140630000|2021-05-04 15:03:50|6843.4|6840.6|6844.8|6842|6844.8|6842|6842.9|6840.1|6
1620140640000|2021-05-04 15:04:00|6844.4|6841.6|6843.4|6840.6|6844.4|6841.6|6843|6840.2|8
1620140650000|2021-05-04 15:04:10|6843.8|6841|6842.4|6839.6|6844.4|6841.6|6842|6839.2|17
1620140660000|2021-05-04 15:04:20|6843|6840.2|6843|6840.2|6844.8|6842|6843|6840.2|48
1620140670000|2021-05-04 15:04:30|6843.4|6840.6|6847.8|6845|6847.8|6845|6843|6840.2|15
1620140680000|2021-05-04 15:04:40|6847.4|6844.6|6846.9|6844.1|6848.4|6845.6|6846.9|6844.1|9
1620140690000|2021-05-04 15:04:50|6847.3|6844.5|6846.9|6844.1|6847.4|6844.6|6846|6843.2|7
1620140700000|2021-05-04 15:05:00|6846.5|6843.7|6847.4|6844.6|6849.8|6847|6846.5|6843.7|36
1620140710000|2021-05-04 15:05:10|6847|6844.2|6839.9|6837.1|6847|6844.2|6839.5|6836.7|46
1620140720000|2021-05-04 15:05:20|6840.3|6837.5|6841.5|6838.7|6841.7|6838.9|6839.9|6837.1|33
1620140730000|2021-05-04 15:05:30|6841|6838.2|6838.9|6836.1|6841|6838.2|6838.9|6836.1|25
1620140740000|2021-05-04 15:05:40|6838.8|6836|6834.4|6831.6|6839.3|6836.5|6833.5|6830.7|254
1620140750000|2021-05-04 15:05:50|6834.8|6832|6835.8|6833|6835.8|6833|6834.8|6832|15
1620140760000|2021-05-04 15:06:00|6836.6|6833.8|6839.8|6837|6840.3|6837.5|6836.6|6833.8|50
1620140770000|2021-05-04 15:06:10|6839.3|6836.5|6839.8|6837|6839.8|6837|6838.9|6836.1|13
1620140780000|2021-05-04 15:06:20|6839.3|6836.5|6839.8|6837|6840.8|6838|6838.9|6836.1|25
1620140790000|2021-05-04 15:06:30|6839.7|6836.9|6839.9|6837.1|6840.7|6837.9|6839.3|6836.5|12
1620140800000|2021-05-04 15:06:40|6839.8|6837|6839.3|6836.5|6840.8|6838|6838.9|6836.1|36
1620140810000|2021-05-04 15:06:50|6839.9|6837.1|6840.3|6837.5|6841.3|6838.5|6839.9|6837.1|9
1620140820000|2021-05-04 15:07:00|6840.8|6838|6840.4|6837.6|6841.3|6838.5|6839.9|6837.1|19
1620140830000|2021-05-04 15:07:10|6841.3|6838.5|6843.3|6840.5|6843.8|6841|6841.3|6838.5|48
1620140840000|2021-05-04 15:07:20|6842.9|6840.1|6843.8|6841|6843.8|6841|6842.9|6840.1|36
1620140850000|2021-05-04 15:07:30|6843.3|6840.5|6844.2|6841.4|6844.2|6841.4|6842.8|6840|29
1620140860000|2021-05-04 15:07:40|6844.3|6841.5|6839.3|6836.5|6844.8|6842|6838.9|6836.1|57
1620140870000|2021-05-04 15:07:50|6839.4|6836.6|6836.4|6833.6|6839.4|6836.6|6835.9|6833.1|60
1620140880000|2021-05-04 15:08:00|6836.5|6833.7|6833.3|6830.5|6836.5|6833.7|6832.9|6830.1|85
1620140890000|2021-05-04 15:08:10|6833.9|6831.1|6834.9|6832.1|6834.9|6832.1|6832.9|6830.1|35
1620140900000|2021-05-04 15:08:20|6833.9|6831.1|6833.9|6831.1|6834.9|6832.1|6833.8|6831|12
1620140910000|2021-05-04 15:08:30|6833.4|6830.6|6832|6829.2|6834.8|6832|6832|6829.2|38
1620140920000|2021-05-04 15:08:40|6832.8|6830|6833.8|6831|6833.8|6831|6832.4|6829.6|13
1620140930000|2021-05-04 15:08:50|6833.9|6831.1|6833.5|6830.7|6835.8|6833|6832.5|6829.7|134
1620140940000|2021-05-04 15:09:00|6833.3|6830.5|6832.4|6829.6|6833.9|6831.1|6832|6829.2|10
1620140950000|2021-05-04 15:09:10|6832.8|6830|6834.4|6831.6|6834.9|6832.1|6832.4|6829.6|7
1620140960000|2021-05-04 15:09:20|6834.9|6832.1|6836.9|6834.1|6837.9|6835.1|6834.4|6831.6|21
1620140970000|2021-05-04 15:09:30|6837.3|6834.5|6841|6838.2|6842.8|6840|6837.3|6834.5|104
1620140980000|2021-05-04 15:09:40|6840.9|6838.1|6844.3|6841.5|6844.8|6842|6840.9|6838.1|24
1620140990000|2021-05-04 15:09:50|6844.8|6842|6844.3|6841.5|6845.8|6843|6844.3|6841.5|15
1620141000000|2021-05-04 15:10:00|6843.1|6840.3|6844.5|6841.7|6845.3|6842.5|6840.4|6837.6|93
1620141010000|2021-05-04 15:10:10|6844.8|6842|6843.9|6841.1|6844.8|6842|6843.4|6840.6|7
1620141020000|2021-05-04 15:10:20|6844.3|6841.5|6847.3|6844.5|6847.3|6844.5|6844.3|6841.5|38
1620141030000|2021-05-04 15:10:30|6847.7|6844.9|6847.9|6845.1|6848.8|6846|6846.9|6844.1|35
1620141040000|2021-05-04 15:10:40|6848.3|6845.5|6847.4|6844.6|6848.8|6846|6846.9|6844.1|19
1620141050000|2021-05-04 15:10:50|6847.3|6844.5|6846.4|6843.6|6847.9|6845.1|6845.9|6843.1|61
1620141060000|2021-05-04 15:11:00|6846.5|6843.7|6845.5|6842.7|6846.9|6844.1|6843.9|6841.1|48
1620141070000|2021-05-04 15:11:10|6845|6842.2|6842.9|6840.1|6845.5|6842.7|6842.9|6840.1|32
1620141080000|2021-05-04 15:11:20|6842|6839.2|6839.5|6836.7|6842.9|6840.1|6837.9|6835.1|96
1620141090000|2021-05-04 15:11:30|6839.9|6837.1|6842.5|6839.7|6842.5|6839.7|6839.9|6837.1|65
1620141100000|2021-05-04 15:11:40|6842.4|6839.6|6841.9|6839.1|6843.8|6841|6841.5|6838.7|21
1620141110000|2021-05-04 15:11:50|6841.5|6838.7|6838.9|6836.1|6841.8|6839|6838.9|6836.1|60
1620141120000|2021-05-04 15:12:00|6839.3|6836.5|6841.3|6838.5|6841.9|6839.1|6838.9|6836.1|154
1620141130000|2021-05-04 15:12:10|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.5|6837.7|0
1620141140000|2021-05-04 15:12:20|6840.5|6837.7|6841.4|6838.6|6841.4|6838.6|6839.9|6837.1|9
1620141150000|2021-05-04 15:12:30|6841|6838.2|6836.3|6833.5|6841|6838.2|6836.3|6833.5|33
1620141160000|2021-05-04 15:12:40|6836|6833.2|6837|6834.2|6838.5|6835.7|6836|6833.2|39
1620141170000|2021-05-04 15:12:50|6837.3|6834.5|6838.5|6835.7|6838.9|6836.1|6837|6834.2|4
1620141180000|2021-05-04 15:13:00|6838|6835.2|6836.5|6833.7|6838|6835.2|6835|6832.2|32
1620141190000|2021-05-04 15:13:10|6836.4|6833.6|6835.9|6833.1|6836.4|6833.6|6835.4|6832.6|19
1620141200000|2021-05-04 15:13:20|6835.5|6832.7|6833.4|6830.6|6835.5|6832.7|6832|6829.2|32
1620141210000|2021-05-04 15:13:30|6833.8|6831|6835.8|6833|6835.8|6833|6832.9|6830.1|29
1620141220000|2021-05-04 15:13:40|6835.4|6832.6|6835.9|6833.1|6836.8|6834|6834.9|6832.1|26
1620141230000|2021-05-04 15:13:50|6835.5|6832.7|6829.9|6827.1|6835.9|6833.1|6828.9|6826.1|226
1620141240000|2021-05-04 15:14:00|6830|6827.2|6829.5|6826.7|6830.5|6827.7|6829|6826.2|52
1620141250000|2021-05-04 15:14:10|6828.9|6826.1|6830.9|6828.1|6831.9|6829.1|6828.9|6826.1|46
1620141260000|2021-05-04 15:14:20|6831.5|6828.7|6829.5|6826.7|6834.9|6832.1|6828.9|6826.1|300
1620141270000|2021-05-04 15:14:30|6829.4|6826.6|6829.4|6826.6|6830.4|6827.6|6826.5|6823.7|65
1620141280000|2021-05-04 15:14:40|6829.5|6826.7|6827.9|6825.1|6831.3|6828.5|6827.9|6825.1|32
1620141290000|2021-05-04 15:14:50|6828.3|6825.5|6829.4|6826.6|6829.9|6827.1|6827.9|6825.1|90
1620141300000|2021-05-04 15:15:00|6829.5|6826.7|6830.9|6828.1|6834.4|6831.6|6829.5|6826.7|62
1620141310000|2021-05-04 15:15:10|6831.3|6828.5|6833.3|6830.5|6834.8|6832|6831.3|6828.5|17
1620141320000|2021-05-04 15:15:20|6832.9|6830.1|6828.9|6826.1|6833.3|6830.5|6828.9|6826.1|31
1620141330000|2021-05-04 15:15:30|6828.5|6825.7|6831.1|6828.3|6831.1|6828.3|6827.9|6825.1|42
1620141340000|2021-05-04 15:15:40|6831.9|6829.1|6830.9|6828.1|6833|6830.2|6830|6827.2|108
1620141350000|2021-05-04 15:15:50|6830.5|6827.7|6831.9|6829.1|6832.4|6829.6|6830|6827.2|321
1620141360000|2021-05-04 15:16:00|6832.3|6829.5|6835.8|6833|6835.8|6833|6832.3|6829.5|59
1620141370000|2021-05-04 15:16:10|6836.4|6833.6|6841.3|6838.5|6841.8|6839|6836.4|6833.6|292
1620141380000|2021-05-04 15:16:20|6840.8|6838|6842.2|6839.4|6843.3|6840.5|6840.8|6838|54
1620141390000|2021-05-04 15:16:30|6842.3|6839.5|6840.8|6838|6842.3|6839.5|6839.9|6837.1|21
1620141400000|2021-05-04 15:16:40|6840.4|6837.6|6838.9|6836.1|6840.8|6838|6838.5|6835.7|38
1620141410000|2021-05-04 15:16:50|6839.4|6836.6|6839.9|6837.1|6840.7|6837.9|6839.4|6836.6|22
1620141420000|2021-05-04 15:17:00|6839.5|6836.7|6841.5|6838.7|6842|6839.2|6839.5|6836.7|26
1620141430000|2021-05-04 15:17:10|6841.9|6839.1|6842.9|6840.1|6844.8|6842|6841.9|6839.1|70
1620141440000|2021-05-04 15:17:20|6843.4|6840.6|6844|6841.2|6844.9|6842.1|6842.9|6840.1|23
1620141450000|2021-05-04 15:17:30|6843.9|6841.1|6842.9|6840.1|6844.9|6842.1|6842|6839.2|19
1620141460000|2021-05-04 15:17:40|6842.5|6839.7|6843.9|6841.1|6843.9|6841.1|6842.5|6839.7|207
1620141470000|2021-05-04 15:17:50|6843.5|6840.7|6841.9|6839.1|6843.5|6840.7|6841|6838.2|32
1620141480000|2021-05-04 15:18:00|6841.8|6839|6843.9|6841.1|6843.9|6841.1|6841.8|6839|27
1620141490000|2021-05-04 15:18:10|6844|6841.2|6844|6841.2|6846.4|6843.6|6844|6841.2|35
1620141500000|2021-05-04 15:18:20|6843.9|6841.1|6846.3|6843.5|6846.8|6844|6842.5|6839.7|133
1620141510000|2021-05-04 15:18:30|6846.7|6843.9|6846.3|6843.5|6847.8|6845|6845.3|6842.5|36
1620141520000|2021-05-04 15:18:40|6846.7|6843.9|6846.3|6843.5|6846.7|6843.9|6845.3|6842.5|16
1620141530000|2021-05-04 15:18:50|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.3|6843.5|6
1620141540000|2021-05-04 15:19:00|6846.3|6843.5|6849.2|6846.4|6849.2|6846.4|6846.3|6843.5|65
1620141550000|2021-05-04 15:19:10|6849.7|6846.9|6851.3|6848.5|6852.7|6849.9|6849.7|6846.9|64
1620141560000|2021-05-04 15:19:20|6851.7|6848.9|6849.8|6847|6852.2|6849.4|6849.8|6847|62
1620141570000|2021-05-04 15:19:30|6850.1|6847.3|6852.2|6849.4|6852.2|6849.4|6850.1|6847.3|73
1620141580000|2021-05-04 15:19:40|6851.8|6849|6851.8|6849|6852.7|6849.9|6851.8|6849|2
1620141590000|2021-05-04 15:19:50|6851.4|6848.6|6851.7|6848.9|6852.7|6849.9|6850.9|6848.1|49
1620141600000|2021-05-04 15:20:00|6851.8|6849|6850.7|6847.9|6852.6|6849.8|6849.6|6846.8|90
1620141610000|2021-05-04 15:20:10|6850.3|6847.5|6848.3|6845.5|6850.7|6847.9|6847.8|6845|65
1620141620000|2021-05-04 15:20:20|6847.9|6845.1|6846.8|6844|6849.7|6846.9|6846.8|6844|20
1620141630000|2021-05-04 15:20:30|6847.6|6844.8|6848.7|6845.9|6849.7|6846.9|6847.6|6844.8|12
1620141640000|2021-05-04 15:20:40|6847.9|6845.1|6848.8|6846|6849.6|6846.8|6847.7|6844.9|44
1620141650000|2021-05-04 15:20:50|6848.7|6845.9|6848.8|6846|6850.2|6847.4|6848.3|6845.5|49
1620141660000|2021-05-04 15:21:00|6849.3|6846.5|6847.7|6844.9|6852.1|6849.3|6847.7|6844.9|81
1620141670000|2021-05-04 15:21:10|6848.2|6845.4|6848.7|6845.9|6848.7|6845.9|6847.7|6844.9|15
1620141680000|2021-05-04 15:21:20|6849.6|6846.8|6850.8|6848|6851.5|6848.7|6849.6|6846.8|15
1620141690000|2021-05-04 15:21:30|6850.7|6847.9|6852.7|6849.9|6852.7|6849.9|6850.7|6847.9|50
1620141700000|2021-05-04 15:21:40|6852.8|6850|6852.8|6850|6854.2|6851.4|6852.2|6849.4|46
1620141710000|2021-05-04 15:21:50|6853.2|6850.4|6853.3|6850.5|6853.7|6850.9|6850.8|6848|13
1620141720000|2021-05-04 15:22:00|6853.7|6850.9|6853.2|6850.4|6855.2|6852.4|6852.8|6850|40
1620141730000|2021-05-04 15:22:10|6852.8|6850|6852.3|6849.5|6852.8|6850|6851.2|6848.4|11
1620141740000|2021-05-04 15:22:20|6852.7|6849.9|6848.7|6845.9|6852.7|6849.9|6848.5|6845.7|28
1620141750000|2021-05-04 15:22:30|6849.7|6846.9|6849.8|6847|6850.7|6847.9|6849.7|6846.9|12
1620141760000|2021-05-04 15:22:40|6849.7|6846.9|6848.7|6845.9|6849.7|6846.9|6848.7|6845.9|7
1620141770000|2021-05-04 15:22:50|6848.3|6845.5|6847.6|6844.8|6848.7|6845.9|6847.2|6844.4|35
1620141780000|2021-05-04 15:23:00|6847.7|6844.9|6848.6|6845.8|6849.7|6846.9|6847.3|6844.5|49
1620141790000|2021-05-04 15:23:10|6849.2|6846.4|6848.7|6845.9|6849.7|6846.9|6848.7|6845.9|5
1620141800000|2021-05-04 15:23:20|6849.1|6846.3|6850.7|6847.9|6851.2|6848.4|6849.1|6846.3|933
1620141810000|2021-05-04 15:23:30|6850.8|6848|6848.3|6845.5|6852.2|6849.4|6847.8|6845|91
1620141820000|2021-05-04 15:23:40|6848.7|6845.9|6847.9|6845.1|6849.3|6846.5|6847.5|6844.7|20
1620141830000|2021-05-04 15:23:50|6848.3|6845.5|6847.9|6845.1|6848.3|6845.5|6847.9|6845.1|17
1620141840000|2021-05-04 15:24:00|6847.5|6844.7|6845.9|6843.1|6847.5|6844.7|6845|6842.2|73
1620141850000|2021-05-04 15:24:10|6845.5|6842.7|6850.4|6847.6|6850.9|6848.1|6844|6841.2|135
1620141860000|2021-05-04 15:24:20|6849.9|6847.1|6850.4|6847.6|6851.8|6849|6849.9|6847.1|34
1620141870000|2021-05-04 15:24:30|6850.9|6848.1|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|217
1620141880000|2021-05-04 15:24:40|6850|6847.2|6849.8|6847|6850.9|6848.1|6849.4|6846.6|22
1620141890000|2021-05-04 15:24:50|6849.9|6847.1|6856.4|6853.6|6857.8|6855|6849.8|6847|621
1620141900000|2021-05-04 15:25:00|6856.3|6853.5|6858.3|6855.5|6859.3|6856.5|6856.3|6853.5|515
1620141910000|2021-05-04 15:25:10|6857.9|6855.1|6861.3|6858.5|6861.3|6858.5|6857.8|6855|168
1620141920000|2021-05-04 15:25:20|6860.9|6858.1|6858.9|6856.1|6860.9|6858.1|6858|6855.2|234
1620141930000|2021-05-04 15:25:30|6859.3|6856.5|6857.9|6855.1|6859.9|6857.1|6857.9|6855.1|156
1620141940000|2021-05-04 15:25:40|6858|6855.2|6857.8|6855|6858.8|6856|6856.5|6853.7|78
1620141950000|2021-05-04 15:25:50|6857.9|6855.1|6857.8|6855|6858.8|6856|6857.8|6855|128
1620141960000|2021-05-04 15:26:00|6857.9|6855.1|6861.4|6858.6|6862.8|6860|6857.9|6855.1|118
1620141970000|2021-05-04 15:26:10|6861|6858.2|6861|6858.2|6861.9|6859.1|6860.9|6858.1|28
1620141980000|2021-05-04 15:26:20|6860.5|6857.7|6861.7|6858.9|6861.7|6858.9|6860.4|6857.6|15
1620141990000|2021-05-04 15:26:30|6861.8|6859|6861.4|6858.6|6861.8|6859|6860.4|6857.6|76
1620142000000|2021-05-04 15:26:40|6861.8|6859|6861.8|6859|6861.8|6859|6860.6|6857.8|45
1620142010000|2021-05-04 15:26:50|6861.4|6858.6|6861.4|6858.6|6861.8|6859|6860.9|6858.1|14
1620142020000|2021-05-04 15:27:00|6861.8|6859|6861.4|6858.6|6862.9|6860.1|6860.9|6858.1|63
1620142030000|2021-05-04 15:27:10|6861.7|6858.9|6861|6858.2|6862.9|6860.1|6861|6858.2|18
1620142040000|2021-05-04 15:27:20|6861.1|6858.3|6861.9|6859.1|6861.9|6859.1|6861|6858.2|8
1620142050000|2021-05-04 15:27:30|6862|6859.2|6860.9|6858.1|6862|6859.2|6860.9|6858.1|48
1620142060000|2021-05-04 15:27:40|6861.3|6858.5|6862.9|6860.1|6862.9|6860.1|6861.3|6858.5|24
1620142070000|2021-05-04 15:27:50|6862.5|6859.7|6864.8|6862|6865.4|6862.6|6862|6859.2|85
1620142080000|2021-05-04 15:28:00|6864.9|6862.1|6861.8|6859|6864.9|6862.1|6861.8|6859|69
1620142090000|2021-05-04 15:28:10|6862.2|6859.4|6862.9|6860.1|6863.3|6860.5|6861.8|6859|23
1620142100000|2021-05-04 15:28:20|6863.3|6860.5|6859.8|6857|6863.3|6860.5|6859|6856.2|59
1620142110000|2021-05-04 15:28:30|6859.9|6857.1|6862|6859.2|6862|6859.2|6859.9|6857.1|170
1620142120000|2021-05-04 15:28:40|6861.6|6858.8|6860.8|6858|6862|6859.2|6860.7|6857.9|409
1620142130000|2021-05-04 15:28:50|6860.7|6857.9|6861.7|6858.9|6861.8|6859|6860.6|6857.8|215
1620142140000|2021-05-04 15:29:00|6861.8|6859|6860.9|6858.1|6862.8|6860|6860.8|6858|642
1620142150000|2021-05-04 15:29:10|6861.3|6858.5|6860.8|6858|6861.8|6859|6860.6|6857.8|345
1620142160000|2021-05-04 15:29:20|6861.6|6858.8|6861.4|6858.6|6863.9|6861.1|6861.4|6858.6|593
1620142170000|2021-05-04 15:29:30|6861.8|6859|6863.8|6861|6863.8|6861|6861|6858.2|348
1620142180000|2021-05-04 15:29:40|6863|6860.2|6863.8|6861|6864.8|6862|6862.8|6860|109
1620142190000|2021-05-04 15:29:50|6864.8|6862|6866.6|6863.8|6867.6|6864.8|6863.8|6861|656
1620142200000|2021-05-04 15:30:00|6866.8|6864|6867.8|6865|6868.6|6865.8|6864|6861.2|679
1620142210000|2021-05-04 15:30:10|6867.7|6864.9|6870.7|6867.9|6871.3|6868.5|6867.7|6864.9|390
1620142220000|2021-05-04 15:30:20|6870.2|6867.4|6871.7|6868.9|6871.7|6868.9|6869.6|6866.8|348
1620142230000|2021-05-04 15:30:30|6872.5|6869.7|6867.8|6865|6872.6|6869.8|6867.8|6865|324
1620142240000|2021-05-04 15:30:40|6867.6|6864.8|6864.7|6861.9|6868.7|6865.9|6862.7|6859.9|400
1620142250000|2021-05-04 15:30:50|6865.2|6862.4|6867.7|6864.9|6867.7|6864.9|6863.7|6860.9|93
1620142260000|2021-05-04 15:31:00|6867.8|6865|6869.8|6867|6871.2|6868.4|6867.8|6865|116
1620142270000|2021-05-04 15:31:10|6869.7|6866.9|6865.8|6863|6870.7|6867.9|6865.8|6863|38
1620142280000|2021-05-04 15:31:20|6866.2|6863.4|6866.8|6864|6867.7|6864.9|6865.7|6862.9|64
1620142290000|2021-05-04 15:31:30|6866.7|6863.9|6868.7|6865.9|6868.7|6865.9|6865.8|6863|32
1620142300000|2021-05-04 15:31:40|6869.2|6866.4|6871.1|6868.3|6872.3|6869.5|6868.7|6865.9|360
1620142310000|2021-05-04 15:31:50|6871.6|6868.8|6873.7|6870.9|6874.7|6871.9|6869.8|6867|135
1620142320000|2021-05-04 15:32:00|6874.1|6871.3|6871.2|6868.4|6874.1|6871.3|6871.2|6868.4|223
1620142330000|2021-05-04 15:32:10|6870.8|6868|6870.7|6867.9|6871.2|6868.4|6870.7|6867.9|15
1620142340000|2021-05-04 15:32:20|6869.7|6866.9|6868.2|6865.4|6869.7|6866.9|6867.7|6864.9|57
1620142350000|2021-05-04 15:32:30|6867.8|6865|6866.8|6864|6868.3|6865.5|6866.8|6864|18
1620142360000|2021-05-04 15:32:40|6866.7|6863.9|6863.7|6860.9|6866.7|6863.9|6863.7|6860.9|91
1620142370000|2021-05-04 15:32:50|6863.8|6861|6864.7|6861.9|6865.6|6862.8|6862.1|6859.3|172
1620142380000|2021-05-04 15:33:00|6864.2|6861.4|6866.3|6863.5|6866.7|6863.9|6864.2|6861.4|139
1620142390000|2021-05-04 15:33:10|6865.9|6863.1|6866.9|6864.1|6867.3|6864.5|6865.9|6863.1|46
1620142400000|2021-05-04 15:33:20|6866.8|6864|6864.9|6862.1|6866.8|6864|6864|6861.2|147
1620142410000|2021-05-04 15:33:30|6864.8|6862|6864.3|6861.5|6864.8|6862|6863.7|6860.9|68
1620142420000|2021-05-04 15:33:40|6863.9|6861.1|6866.2|6863.4|6866.8|6864|6863.9|6861.1|54
1620142430000|2021-05-04 15:33:50|6865.8|6863|6865.7|6862.9|6866.7|6863.9|6865.7|6862.9|12
1620142440000|2021-05-04 15:34:00|6864.8|6862|6866.8|6864|6867.1|6864.3|6863.7|6860.9|79
1620142450000|2021-05-04 15:34:10|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6865.7|6862.9|15
1620142460000|2021-05-04 15:34:20|6866.2|6863.4|6864.3|6861.5|6866.7|6863.9|6864.3|6861.5|23
1620142470000|2021-05-04 15:34:30|6863.9|6861.1|6865.8|6863|6866.7|6863.9|6863.8|6861|62
1620142480000|2021-05-04 15:34:40|6865.9|6863.1|6866.7|6863.9|6867.2|6864.4|6865.8|6863|59
1620142490000|2021-05-04 15:34:50|6866.6|6863.8|6865.8|6863|6866.6|6863.8|6865.8|6863|5
1620142500000|2021-05-04 15:35:00|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6864.8|6862|34
1620142510000|2021-05-04 15:35:10|6865.8|6863|6866.2|6863.4|6867.6|6864.8|6865.8|6863|13
1620142520000|2021-05-04 15:35:20|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|4
1620142530000|2021-05-04 15:35:30|6865.2|6862.4|6865.6|6862.8|6865.6|6862.8|6864.8|6862|32
1620142540000|2021-05-04 15:35:40|6865.8|6863|6869.7|6866.9|6870.1|6867.3|6865.8|6863|180
1620142550000|2021-05-04 15:35:50|6870.1|6867.3|6871.1|6868.3|6871.6|6868.8|6869.7|6866.9|63
1620142560000|2021-05-04 15:36:00|6871.5|6868.7|6874.1|6871.3|6874.6|6871.8|6871.5|6868.7|78
1620142570000|2021-05-04 15:36:10|6873.7|6870.9|6874.7|6871.9|6875.4|6872.6|6872.7|6869.9|36
1620142580000|2021-05-04 15:36:20|6874.8|6872|6874.7|6871.9|6875.6|6872.8|6874.6|6871.8|35
1620142590000|2021-05-04 15:36:30|6874.6|6871.8|6874.2|6871.4|6874.7|6871.9|6873.8|6871|23
1620142600000|2021-05-04 15:36:40|6873.7|6870.9|6875.7|6872.9|6876.2|6873.4|6873.7|6870.9|33
1620142610000|2021-05-04 15:36:50|6876.1|6873.3|6876.6|6873.8|6877.6|6874.8|6875.7|6872.9|146
1620142620000|2021-05-04 15:37:00|6876.2|6873.4|6877.1|6874.3|6877.6|6874.8|6875.2|6872.4|100
1620142630000|2021-05-04 15:37:10|6877.5|6874.7|6876.6|6873.8|6877.6|6874.8|6876.2|6873.4|12
1620142640000|2021-05-04 15:37:20|6876.7|6873.9|6878.5|6875.7|6878.5|6875.7|6876.7|6873.9|65
1620142650000|2021-05-04 15:37:30|6878.7|6875.9|6878.1|6875.3|6879.2|6876.4|6877.8|6875|52
1620142660000|2021-05-04 15:37:40|6878.6|6875.8|6882.2|6879.4|6883.8|6881|6878.6|6875.8|282
1620142670000|2021-05-04 15:37:50|6881.8|6879|6879.7|6876.9|6881.8|6879|6879.7|6876.9|102
1620142680000|2021-05-04 15:38:00|6880.5|6877.7|6882.6|6879.8|6882.7|6879.9|6879.8|6877|131
1620142690000|2021-05-04 15:38:10|6882.2|6879.4|6880.6|6877.8|6882.6|6879.8|6880.6|6877.8|48
1620142700000|2021-05-04 15:38:20|6880.7|6877.9|6880.7|6877.9|6881.6|6878.8|6880.6|6877.8|124
1620142710000|2021-05-04 15:38:30|6879.9|6877.1|6879.7|6876.9|6880.1|6877.3|6876.8|6874|107
1620142720000|2021-05-04 15:38:40|6880.1|6877.3|6879.7|6876.9|6880.1|6877.3|6879.7|6876.9|24
1620142730000|2021-05-04 15:38:50|6879.8|6877|6879.8|6877|6880.7|6877.9|6879.7|6876.9|92
1620142740000|2021-05-04 15:39:00|6880.1|6877.3|6879.6|6876.8|6880.7|6877.9|6878.7|6875.9|28
1620142750000|2021-05-04 15:39:10|6879.7|6876.9|6879.7|6876.9|6880.6|6877.8|6878.7|6875.9|66
1620142760000|2021-05-04 15:39:20|6880.1|6877.3|6877|6874.2|6880.1|6877.3|6877|6874.2|808
1620142770000|2021-05-04 15:39:30|6876.9|6874.1|6877.8|6875|6878.4|6875.6|6876.8|6874|43
1620142780000|2021-05-04 15:39:40|6876.8|6874|6877.9|6875.1|6878.3|6875.5|6876.8|6874|19
1620142790000|2021-05-04 15:39:50|6877.8|6875|6878.3|6875.5|6878.8|6876|6877.8|6875|31
1620142800000|2021-05-04 15:40:00|6878.7|6875.9|6879.3|6876.5|6879.8|6877|6877.9|6875.1|26
1620142810000|2021-05-04 15:40:10|6879.8|6877|6881|6878.2|6881.8|6879|6879.4|6876.6|61
1620142820000|2021-05-04 15:40:20|6881.8|6879|6881|6878.2|6881.8|6879|6881|6878.2|26
1620142830000|2021-05-04 15:40:30|6882|6879.2|6882.4|6879.6|6883|6880.2|6882|6879.2|71
1620142840000|2021-05-04 15:40:40|6882|6879.2|6879.4|6876.6|6882|6879.2|6879|6876.2|109
1620142850000|2021-05-04 15:40:50|6879.8|6877|6879.2|6876.4|6879.8|6877|6877.9|6875.1|45
1620142860000|2021-05-04 15:41:00|6879.3|6876.5|6877.9|6875.1|6879.3|6876.5|6877.9|6875.1|31
1620142870000|2021-05-04 15:41:10|6877.8|6875|6876|6873.2|6877.8|6875|6875.9|6873.1|25
1620142880000|2021-05-04 15:41:20|6877|6874.2|6871.8|6869|6877.8|6875|6870.9|6868.1|106
1620142890000|2021-05-04 15:41:30|6871.9|6869.1|6871.3|6868.5|6871.9|6869.1|6870.8|6868|19
1620142900000|2021-05-04 15:41:40|6871.8|6869|6872.8|6870|6872.8|6870|6870|6867.2|63
1620142910000|2021-05-04 15:41:50|6872|6869.2|6873.3|6870.5|6873.3|6870.5|6872|6869.2|32
1620142920000|2021-05-04 15:42:00|6872.9|6870.1|6872.9|6870.1|6874.8|6872|6872.9|6870.1|30
1620142930000|2021-05-04 15:42:10|6873.3|6870.5|6874.8|6872|6874.8|6872|6872.9|6870.1|13
1620142940000|2021-05-04 15:42:20|6873.9|6871.1|6874.8|6872|6874.8|6872|6873.8|6871|30
1620142950000|2021-05-04 15:42:30|6875.5|6872.7|6874.4|6871.6|6875.8|6873|6874.3|6871.5|19
1620142960000|2021-05-04 15:42:40|6873.9|6871.1|6873.4|6870.6|6873.9|6871.1|6873.3|6870.5|13
1620142970000|2021-05-04 15:42:50|6873.6|6870.8|6873.2|6870.4|6873.8|6871|6872.9|6870.1|13
1620142980000|2021-05-04 15:43:00|6872.9|6870.1|6872.9|6870.1|6873.7|6870.9|6872.9|6870.1|10
1620142990000|2021-05-04 15:43:10|6873.1|6870.3|6872.9|6870.1|6873.7|6870.9|6872.9|6870.1|20
1620143000000|2021-05-04 15:43:20|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|3
1620143010000|2021-05-04 15:43:30|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|6872.7|6869.9|77
1620143020000|2021-05-04 15:43:40|6872.7|6869.9|6872.4|6869.6|6872.7|6869.9|6871.7|6868.9|29
1620143030000|2021-05-04 15:43:50|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.2|6868.4|30
1620143040000|2021-05-04 15:44:00|6872.6|6869.8|6877.7|6874.9|6878.7|6875.9|6872.6|6869.8|124
1620143050000|2021-05-04 15:44:10|6878.1|6875.3|6879.7|6876.9|6880.7|6877.9|6878.1|6875.3|71
1620143060000|2021-05-04 15:44:20|6878.9|6876.1|6877.8|6875|6878.9|6876.1|6877.8|6875|49
1620143070000|2021-05-04 15:44:30|6877.7|6874.9|6877.2|6874.4|6877.7|6874.9|6876.8|6874|31
1620143080000|2021-05-04 15:44:40|6877.6|6874.8|6876.8|6874|6877.7|6874.9|6875.8|6873|61
1620143090000|2021-05-04 15:44:50|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.2|6873.4|20
1620143100000|2021-05-04 15:45:00|6877.5|6874.7|6879.2|6876.4|6879.2|6876.4|6876.8|6874|23
1620143110000|2021-05-04 15:45:10|6879.8|6877|6878.8|6876|6880.2|6877.4|6878.8|6876|18
1620143120000|2021-05-04 15:45:20|6878.7|6875.9|6877.8|6875|6878.7|6875.9|6877.8|6875|4
1620143130000|2021-05-04 15:45:30|6877.5|6874.7|6878.2|6875.4|6878.2|6875.4|6877.5|6874.7|7
1620143140000|2021-05-04 15:45:40|6878.7|6875.9|6878.8|6876|6879.6|6876.8|6878.7|6875.9|10
1620143150000|2021-05-04 15:45:50|6879.2|6876.4|6878.8|6876|6879.2|6876.4|6878.8|6876|2
1620143160000|2021-05-04 15:46:00|6878.2|6875.4|6876.8|6874|6878.3|6875.5|6876.8|6874|42
1620143170000|2021-05-04 15:46:10|6876.7|6873.9|6877.3|6874.5|6877.3|6874.5|6876.7|6873.9|4
1620143180000|2021-05-04 15:46:20|6876.8|6874|6876.8|6874|6877.2|6874.4|6876.8|6874|7
1620143190000|2021-05-04 15:46:30|6876.7|6873.9|6876.2|6873.4|6876.7|6873.9|6875.8|6873|6
1620143200000|2021-05-04 15:46:40|6875.8|6873|6878.7|6875.9|6878.7|6875.9|6875.8|6873|17
1620143210000|2021-05-04 15:46:50|6878.2|6875.4|6878.7|6875.9|6878.7|6875.9|6878.2|6875.4|12
1620143220000|2021-05-04 15:47:00|6877.9|6875.1|6878.2|6875.4|6878.7|6875.9|6877.2|6874.4|150
1620143230000|2021-05-04 15:47:10|6877.8|6875|6877.2|6874.4|6877.8|6875|6876.8|6874|17
1620143240000|2021-05-04 15:47:20|6876.8|6874|6877.3|6874.5|6877.7|6874.9|6876.8|6874|3
1620143250000|2021-05-04 15:47:30|6877.2|6874.4|6877.7|6874.9|6877.7|6874.9|6875.8|6873|30
1620143260000|2021-05-04 15:47:40|6877.8|6875|6877.2|6874.4|6878.3|6875.5|6876.8|6874|16
1620143270000|2021-05-04 15:47:50|6877.3|6874.5|6877.7|6874.9|6877.7|6874.9|6877.2|6874.4|4
1620143280000|2021-05-04 15:48:00|6877.2|6874.4|6877.2|6874.4|6877.7|6874.9|6876.8|6874|9
1620143290000|2021-05-04 15:48:10|6877.7|6874.9|6876.3|6873.5|6877.7|6874.9|6875.7|6872.9|55
1620143300000|2021-05-04 15:48:20|6876.6|6873.8|6876.2|6873.4|6876.7|6873.9|6876.2|6873.4|2
1620143310000|2021-05-04 15:48:30|6875.8|6873|6874.2|6871.4|6875.8|6873|6873.8|6871|35
1620143320000|2021-05-04 15:48:40|6874.7|6871.9|6876.2|6873.4|6876.7|6873.9|6874.2|6871.4|53
1620143330000|2021-05-04 15:48:50|6875.8|6873|6875.7|6872.9|6876.7|6873.9|6875|6872.2|25
1620143340000|2021-05-04 15:49:00|6875.3|6872.5|6877.8|6875|6878.6|6875.8|6875.3|6872.5|15
1620143350000|2021-05-04 15:49:10|6877.7|6874.9|6878.7|6875.9|6878.7|6875.9|6877.7|6874.9|16
1620143360000|2021-05-04 15:49:20|6878.3|6875.5|6878.6|6875.8|6879.7|6876.9|6877.8|6875|19
1620143370000|2021-05-04 15:49:30|6878.7|6875.9|6879.7|6876.9|6879.7|6876.9|6878.7|6875.9|62
1620143380000|2021-05-04 15:49:40|6878.9|6876.1|6879.8|6877|6879.8|6877|6878.8|6876|50
1620143390000|2021-05-04 15:49:50|6880.7|6877.9|6878.9|6876.1|6880.7|6877.9|6878.9|6876.1|7
1620143400000|2021-05-04 15:50:00|6878.8|6876|6877.3|6874.5|6879.7|6876.9|6876.8|6874|29
1620143410000|2021-05-04 15:50:10|6877.7|6874.9|6877.8|6875|6878.7|6875.9|6877.7|6874.9|34
1620143420000|2021-05-04 15:50:20|6877.7|6874.9|6876.9|6874.1|6877.7|6874.9|6876.9|6874.1|4
1620143430000|2021-05-04 15:50:30|6876.7|6873.9|6875.3|6872.5|6876.7|6873.9|6875.2|6872.4|26
1620143440000|2021-05-04 15:50:40|6875.8|6873|6875.8|6873|6876.6|6873.8|6875.3|6872.5|4
1620143450000|2021-05-04 15:50:50|6876.2|6873.4|6874.7|6871.9|6876.2|6873.4|6874.7|6871.9|13
1620143460000|2021-05-04 15:51:00|6874.8|6872|6875.7|6872.9|6875.7|6872.9|6874.3|6871.5|37
1620143470000|2021-05-04 15:51:10|6875.8|6873|6875.8|6873|6876.2|6873.4|6875.8|6873|8
1620143480000|2021-05-04 15:51:20|6876.3|6873.5|6869.8|6867|6876.3|6873.5|6869.8|6867|244
1620143490000|2021-05-04 15:51:30|6870.2|6867.4|6871.2|6868.4|6871.2|6868.4|6869.9|6867.1|44
1620143500000|2021-05-04 15:51:40|6871.6|6868.8|6870.8|6868|6871.7|6868.9|6870.8|6868|14
1620143510000|2021-05-04 15:51:50|6870.9|6868.1|6870.8|6868|6870.9|6868.1|6869.8|6867|52
1620143520000|2021-05-04 15:52:00|6870.4|6867.6|6871.7|6868.9|6871.7|6868.9|6870.3|6867.5|32
1620143530000|2021-05-04 15:52:10|6871.9|6869.1|6873.3|6870.5|6873.3|6870.5|6871.9|6869.1|35
1620143540000|2021-05-04 15:52:20|6873.7|6870.9|6873.8|6871|6874.2|6871.4|6873.7|6870.9|11
1620143550000|2021-05-04 15:52:30|6873.7|6870.9|6875.7|6872.9|6875.7|6872.9|6873.7|6870.9|3
1620143560000|2021-05-04 15:52:40|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|8
1620143570000|2021-05-04 15:52:50|6875.8|6873|6876.2|6873.4|6876.7|6873.9|6875.8|6873|22
1620143580000|2021-05-04 15:53:00|6876.3|6873.5|6874.9|6872.1|6876.7|6873.9|6874.9|6872.1|17
1620143590000|2021-05-04 15:53:10|6874.8|6872|6874.3|6871.5|6874.8|6872|6873.8|6871|12
1620143600000|2021-05-04 15:53:20|6874.7|6871.9|6874.2|6871.4|6874.7|6871.9|6873.8|6871|1
1620143610000|2021-05-04 15:53:30|6872.9|6870.1|6874.2|6871.4|6874.7|6871.9|6872.9|6870.1|35
1620143620000|2021-05-04 15:53:40|6874.6|6871.8|6873.8|6871|6875.2|6872.4|6873.8|6871|1
1620143630000|2021-05-04 15:53:50|6874.2|6871.4|6873.7|6870.9|6874.7|6871.9|6873.7|6870.9|6
1620143640000|2021-05-04 15:54:00|6873.3|6870.5|6874.2|6871.4|6874.2|6871.4|6873.2|6870.4|8
1620143650000|2021-05-04 15:54:10|6873.8|6871|6875.3|6872.5|6875.7|6872.9|6873.8|6871|13
1620143660000|2021-05-04 15:54:20|6875.2|6872.4|6873.3|6870.5|6875.2|6872.4|6872.8|6870|32
1620143670000|2021-05-04 15:54:30|6873.2|6870.4|6873.2|6870.4|6873.7|6870.9|6872.8|6870|28
1620143680000|2021-05-04 15:54:40|6872.8|6870|6872.8|6870|6873.6|6870.8|6871.8|6869|39
1620143690000|2021-05-04 15:54:50|6872.7|6869.9|6871.2|6868.4|6873.2|6870.4|6870.8|6868|11
1620143700000|2021-05-04 15:55:00|6871.3|6868.5|6871.3|6868.5|6872.7|6869.9|6871.3|6868.5|33
1620143710000|2021-05-04 15:55:10|6871.8|6869|6872.3|6869.5|6872.7|6869.9|6871.8|6869|5
1620143720000|2021-05-04 15:55:20|6871.8|6869|6870.8|6868|6871.8|6869|6870.8|6868|12
1620143730000|2021-05-04 15:55:30|6870.7|6867.9|6870.7|6867.9|6870.9|6868.1|6867.9|6865.1|156
1620143740000|2021-05-04 15:55:40|6870.8|6868|6867.8|6865|6870.8|6868|6867.8|6865|172
1620143750000|2021-05-04 15:55:50|6868.6|6865.8|6866.8|6864|6868.8|6866|6866.8|6864|121
1620143760000|2021-05-04 15:56:00|6867.2|6864.4|6867.7|6864.9|6867.8|6865|6867.2|6864.4|4
1620143770000|2021-05-04 15:56:10|6867.6|6864.8|6868.3|6865.5|6868.3|6865.5|6867.2|6864.4|17
1620143780000|2021-05-04 15:56:20|6867.9|6865.1|6867.7|6864.9|6867.9|6865.1|6867.2|6864.4|75
1620143790000|2021-05-04 15:56:30|6867.8|6865|6864|6861.2|6867.8|6865|6863.9|6861.1|62
1620143800000|2021-05-04 15:56:40|6863.9|6861.1|6865.2|6862.4|6865.7|6862.9|6863.9|6861.1|11
1620143810000|2021-05-04 15:56:50|6864.8|6862|6864.8|6862|6864.8|6862|6863.9|6861.1|83
1620143820000|2021-05-04 15:57:00|6864.9|6862.1|6865.3|6862.5|6865.8|6863|6864.9|6862.1|35
1620143830000|2021-05-04 15:57:10|6864.9|6862.1|6865.3|6862.5|6865.7|6862.9|6864.8|6862|0
1620143840000|2021-05-04 15:57:20|6865.7|6862.9|6866.8|6864|6867.8|6865|6865.7|6862.9|13
1620143850000|2021-05-04 15:57:30|6867.2|6864.4|6870.7|6867.9|6871.2|6868.4|6867.2|6864.4|44
1620143860000|2021-05-04 15:57:40|6870.3|6867.5|6868.8|6866|6870.3|6867.5|6868.8|6866|11
1620143870000|2021-05-04 15:57:50|6868.2|6865.4|6867.8|6865|6868.2|6865.4|6866.8|6864|11
1620143880000|2021-05-04 15:58:00|6867.7|6864.9|6865.8|6863|6867.7|6864.9|6865.8|6863|15
1620143890000|2021-05-04 15:58:10|6865.2|6862.4|6864.9|6862.1|6865.4|6862.6|6864.3|6861.5|19
1620143900000|2021-05-04 15:58:20|6865.3|6862.5|6866.7|6863.9|6866.7|6863.9|6864|6861.2|50
1620143910000|2021-05-04 15:58:30|6866.8|6864|6867.7|6864.9|6867.7|6864.9|6866.8|6864|2
1620143920000|2021-05-04 15:58:40|6867.8|6865|6868.7|6865.9|6868.7|6865.9|6867.8|6865|2
1620143930000|2021-05-04 15:58:50|6869.2|6866.4|6868.8|6866|6869.7|6866.9|6868.8|6866|8
1620143940000|2021-05-04 15:59:00|6868.7|6865.9|6868.8|6866|6869.6|6866.8|6868.7|6865.9|5
1620143950000|2021-05-04 15:59:10|6869.2|6866.4|6869.8|6867|6869.8|6867|6868.8|6866|1
1620143960000|2021-05-04 15:59:20|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6868.8|6866|4
1620143970000|2021-05-04 15:59:30|6869.3|6866.5|6868.8|6866|6869.7|6866.9|6868.7|6865.9|3
1620143980000|2021-05-04 15:59:40|6869.2|6866.4|6869.7|6866.9|6869.7|6866.9|6868.8|6866|13
1620143990000|2021-05-04 15:59:50|6869.8|6867|6869.3|6866.5|6870.7|6867.9|6869.3|6866.5|7
1620144000000|2021-05-04 16:00:00|6869.7|6866.9|6866.7|6863.9|6869.7|6866.9|6865.9|6863.1|41
1620144010000|2021-05-04 16:00:10|6866.4|6863.6|6867.8|6865|6867.8|6865|6866.4|6863.6|88
1620144020000|2021-05-04 16:00:20|6867.9|6865.1|6870.7|6867.9|6870.7|6867.9|6867.8|6865|35
1620144030000|2021-05-04 16:00:30|6870.8|6868|6871.7|6868.9|6871.9|6869.1|6870.4|6867.6|103
1620144040000|2021-05-04 16:00:40|6871.8|6869|6873.7|6870.9|6873.7|6870.9|6871.8|6869|56
1620144050000|2021-05-04 16:00:50|6872.8|6870|6870.8|6868|6872.8|6870|6870.8|6868|79
1620144060000|2021-05-04 16:01:00|6871.2|6868.4|6873.3|6870.5|6873.4|6870.6|6870.8|6868|161
1620144070000|2021-05-04 16:01:10|6872.9|6870.1|6874.7|6871.9|6874.8|6872|6872.9|6870.1|28
1620144080000|2021-05-04 16:01:20|6874.9|6872.1|6876.7|6873.9|6877.2|6874.4|6874.9|6872.1|44
1620144090000|2021-05-04 16:01:30|6876.2|6873.4|6875.8|6873|6876.7|6873.9|6874.9|6872.1|153
1620144100000|2021-05-04 16:01:40|6875.4|6872.6|6875.8|6873|6875.8|6873|6875.4|6872.6|12
1620144110000|2021-05-04 16:01:50|6875.7|6872.9|6874.9|6872.1|6875.8|6873|6874.9|6872.1|4
1620144120000|2021-05-04 16:02:00|6875.3|6872.5|6873.4|6870.6|6875.3|6872.5|6871.8|6869|98
1620144130000|2021-05-04 16:02:10|6872.8|6870|6873.4|6870.6|6873.7|6870.9|6872.8|6870|32
1620144140000|2021-05-04 16:02:20|6872.9|6870.1|6870.8|6868|6872.9|6870.1|6870.5|6867.7|32
1620144150000|2021-05-04 16:02:30|6870.9|6868.1|6872.3|6869.5|6872.3|6869.5|6870.9|6868.1|24
1620144160000|2021-05-04 16:02:40|6872.4|6869.6|6872.3|6869.5|6872.8|6870|6871.4|6868.6|54
1620144170000|2021-05-04 16:02:50|6872.4|6869.6|6873.4|6870.6|6873.8|6871|6872.4|6869.6|89
1620144180000|2021-05-04 16:03:00|6873.8|6871|6873.4|6870.6|6873.8|6871|6872.9|6870.1|17
1620144190000|2021-05-04 16:03:10|6872.8|6870|6872.8|6870|6873.4|6870.6|6872.4|6869.6|30
1620144200000|2021-05-04 16:03:20|6873.4|6870.6|6873.8|6871|6873.8|6871|6873.4|6870.6|15
1620144210000|2021-05-04 16:03:30|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|74
1620144220000|2021-05-04 16:03:40|6873.8|6871|6874.3|6871.5|6874.8|6872|6873.8|6871|26
1620144230000|2021-05-04 16:03:50|6874.4|6871.6|6874.8|6872|6874.8|6872|6874.4|6871.6|14
1620144240000|2021-05-04 16:04:00|6874.4|6871.6|6876.3|6873.5|6876.3|6873.5|6874.4|6871.6|128
1620144250000|2021-05-04 16:04:10|6875.8|6873|6872.8|6870|6875.8|6873|6872.3|6869.5|31
1620144260000|2021-05-04 16:04:20|6873.7|6870.9|6873.8|6871|6873.8|6871|6873.7|6870.9|104
1620144270000|2021-05-04 16:04:30|6873.7|6870.9|6873.3|6870.5|6873.7|6870.9|6872.9|6870.1|26
1620144280000|2021-05-04 16:04:40|6872.8|6870|6871.8|6869|6872.8|6870|6871.8|6869|21
1620144290000|2021-05-04 16:04:50|6870.4|6867.6|6869.3|6866.5|6871.3|6868.5|6868.4|6865.6|72
1620144300000|2021-05-04 16:05:00|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|125
1620144310000|2021-05-04 16:05:10|6868.9|6866.1|6868.8|6866|6869.8|6867|6867.8|6865|49
1620144320000|2021-05-04 16:05:20|6868.4|6865.6|6867.9|6865.1|6868.7|6865.9|6867.9|6865.1|8
1620144330000|2021-05-04 16:05:30|6867.8|6865|6867.4|6864.6|6867.8|6865|6866.7|6863.9|60
1620144340000|2021-05-04 16:05:40|6867.3|6864.5|6868.9|6866.1|6869.3|6866.5|6867.3|6864.5|8
1620144350000|2021-05-04 16:05:50|6869.3|6866.5|6869.4|6866.6|6869.8|6867|6868.8|6866|17
1620144360000|2021-05-04 16:06:00|6869.3|6866.5|6869.9|6867.1|6870.3|6867.5|6868.9|6866.1|7
1620144370000|2021-05-04 16:06:10|6870.3|6867.5|6869.9|6867.1|6870.3|6867.5|6869.9|6867.1|3
1620144390000|2021-05-04 16:06:30|6868.9|6866.1|6867.8|6865|6868.9|6866.1|6867.8|6865|18
1620144400000|2021-05-04 16:06:40|6868.8|6866|6867.9|6865.1|6869.3|6866.5|6867.9|6865.1|53
1620144410000|2021-05-04 16:06:50|6867.8|6865|6867.9|6865.1|6867.9|6865.1|6867.8|6865|18
1620144420000|2021-05-04 16:07:00|6867.8|6865|6867.7|6864.9|6867.8|6865|6867.7|6864.9|68
1620144430000|2021-05-04 16:07:10|6868.7|6865.9|6867.9|6865.1|6868.8|6866|6867.9|6865.1|33
1620144440000|2021-05-04 16:07:20|6867.8|6865|6869.3|6866.5|6869.8|6867|6867.8|6865|38
1620144450000|2021-05-04 16:07:30|6869.4|6866.6|6871.9|6869.1|6872.3|6869.5|6869.4|6866.6|55
1620144460000|2021-05-04 16:07:40|6871.8|6869|6871.9|6869.1|6872.3|6869.5|6870.9|6868.1|57
1620144470000|2021-05-04 16:07:50|6872.3|6869.5|6871.9|6869.1|6872.7|6869.9|6871.8|6869|8
1620144480000|2021-05-04 16:08:00|6869.8|6867|6869.3|6866.5|6869.8|6867|6868.8|6866|20
1620144490000|2021-05-04 16:08:10|6869.7|6866.9|6869.8|6867|6869.8|6867|6869.7|6866.9|5
1620144500000|2021-05-04 16:08:20|6870.6|6867.8|6870.8|6868|6870.8|6868|6870.6|6867.8|9
1620144510000|2021-05-04 16:08:30|6870.7|6867.9|6870.8|6868|6870.8|6868|6870.7|6867.9|6
1620144520000|2021-05-04 16:08:40|6871.7|6868.9|6871.2|6868.4|6871.7|6868.9|6870.8|6868|21
1620144530000|2021-05-04 16:08:50|6870.8|6868|6870.2|6867.4|6870.8|6868|6869.8|6867|8
1620144540000|2021-05-04 16:09:00|6870.6|6867.8|6870.8|6868|6871.7|6868.9|6870.6|6867.8|21
1620144550000|2021-05-04 16:09:10|6871.2|6868.4|6870.3|6867.5|6871.2|6868.4|6869.9|6867.1|17
1620144560000|2021-05-04 16:09:20|6870.7|6867.9|6870.2|6867.4|6870.7|6867.9|6869.8|6867|15
1620144570000|2021-05-04 16:09:30|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6869.8|6867|4
1620144580000|2021-05-04 16:09:40|6869.8|6867|6870.2|6867.4|6870.2|6867.4|6869.8|6867|67
1620144590000|2021-05-04 16:09:50|6870.4|6866.4|6868.8|6866|6870.4|6866.4|6867.8|6865|52
1620144600000|2021-05-04 16:10:00|6868.3|6865.5|6871.3|6868.5|6871.4|6868.6|6868.3|6865.5|75
1620144610000|2021-05-04 16:10:10|6870.9|6868.1|6872.7|6869.9|6873.8|6871|6870.8|6868|85
1620144620000|2021-05-04 16:10:20|6873.1|6870.3|6872.9|6870.1|6873.7|6870.9|6872.9|6870.1|4
1620144630000|2021-05-04 16:10:30|6872.8|6870|6872.8|6870|6873.2|6870.4|6872.7|6869.9|7
1620144640000|2021-05-04 16:10:40|6873.2|6870.4|6873.2|6870.4|6873.7|6870.9|6872.8|6870|5
1620144650000|2021-05-04 16:10:50|6873.6|6870.8|6872.7|6869.9|6873.8|6871|6872.7|6869.9|8
1620144660000|2021-05-04 16:11:00|6872.8|6870|6872.3|6869.5|6872.8|6870|6872.3|6869.5|10
1620144670000|2021-05-04 16:11:10|6872.7|6869.9|6869.8|6867|6872.7|6869.9|6869.8|6867|20
1620144680000|2021-05-04 16:11:20|6869.7|6866.9|6870.8|6868|6870.8|6868|6869.7|6866.9|15
1620144690000|2021-05-04 16:11:30|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|1
1620144700000|2021-05-04 16:11:40|6870.8|6868|6870.3|6867.5|6870.8|6868|6868.8|6866|25
1620144710000|2021-05-04 16:11:50|6869.8|6867|6869.7|6866.9|6870.8|6868|6869.7|6866.9|0
1620144720000|2021-05-04 16:12:00|6869.8|6867|6869.2|6866.4|6870.2|6867.4|6868.8|6866|13
1620144730000|2021-05-04 16:12:10|6869.3|6866.5|6870.7|6867.9|6870.7|6867.9|6869.3|6866.5|5
1620144740000|2021-05-04 16:12:20|6870.2|6867.4|6870.3|6867.5|6870.3|6867.5|6869.7|6866.9|2
1620144750000|2021-05-04 16:12:30|6869.7|6866.9|6870.7|6867.9|6870.7|6867.9|6869.3|6866.5|6
1620144760000|2021-05-04 16:12:40|6870.3|6867.5|6870.7|6867.9|6870.7|6867.9|6869.8|6867|2
1620144770000|2021-05-04 16:12:50|6870.9|6868.1|6871.8|6869|6871.8|6869|6870.9|6868.1|9
1620144780000|2021-05-04 16:13:00|6871.7|6868.9|6871.3|6868.5|6871.7|6868.9|6870.8|6868|6
1620144790000|2021-05-04 16:13:10|6871.7|6868.9|6872.3|6869.5|6872.8|6870|6871.7|6868.9|50
1620144800000|2021-05-04 16:13:20|||||||||10
1620144810000|2021-05-04 16:13:30|6871.9|6869.1|6872.3|6869.5|6872.3|6869.5|6871.9|6869.1|8
1620144820000|2021-05-04 16:13:40|6872.7|6869.9|6872.3|6869.5|6872.8|6870|6872.3|6869.5|4
1620144830000|2021-05-04 16:13:50|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6871.8|6869|49
1620144840000|2021-05-04 16:14:00|6871.8|6869|6871.8|6869|6872.2|6869.4|6871.8|6869|3
1620144850000|2021-05-04 16:14:10|6872.2|6869.4|6872.8|6870|6872.8|6870|6872.2|6869.4|8
1620144860000|2021-05-04 16:14:20|6873.7|6870.9|6873.8|6871|6873.8|6871|6873.7|6870.9|41
1620144870000|2021-05-04 16:14:30|6872.8|6870|6872.3|6869.5|6872.8|6870|6871.8|6869|4
1620144880000|2021-05-04 16:14:40|6872.7|6869.9|6872.3|6869.5|6872.7|6869.9|6872.3|6869.5|2
1620144890000|2021-05-04 16:14:50|6871.8|6869|6872.2|6869.4|6872.2|6869.4|6871.8|6869|0
1620144900000|2021-05-04 16:15:00|6872.7|6869.9|6872.9|6870.1|6873.3|6870.5|6872.7|6869.9|14
1620144910000|2021-05-04 16:15:10|6872.7|6869.9|6871.7|6868.9|6872.7|6869.9|6871.3|6868.5|44
1620144920000|2021-05-04 16:15:20|6871.3|6868.5|6870.8|6868|6871.7|6868.9|6870.8|6868|4
1620144930000|2021-05-04 16:15:30|6871.6|6868.8|6871.8|6869|6871.9|6869.1|6870.8|6868|69
1620144940000|2021-05-04 16:15:40|6871.4|6868.6|6872.7|6869.9|6872.7|6869.9|6871.4|6868.6|13
1620144950000|2021-05-04 16:15:50|6872.8|6870|6873.8|6871|6874.7|6871.9|6872.8|6870|27
1620144960000|2021-05-04 16:16:00|6873.9|6871.1|6874.7|6871.9|6874.7|6871.9|6873.9|6871.1|17
1620144970000|2021-05-04 16:16:10|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|38
1620144980000|2021-05-04 16:16:20|6875.7|6872.9|6875.8|6873|6875.8|6873|6875.7|6872.9|5
1620144990000|2021-05-04 16:16:30|6875.9|6873.1|6877.2|6874.4|6877.6|6874.8|6875.8|6873|147
1620145000000|2021-05-04 16:16:40|6876.7|6873.9|6877.3|6874.5|6877.8|6875|6875.8|6873|86
1620145010000|2021-05-04 16:16:50|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|17
1620145020000|2021-05-04 16:17:00|6879.9|6875.9|6881.2|6878.4|6881.7|6878.9|6879.3|6875.9|270
1620145030000|2021-05-04 16:17:10|6881.6|6878.8|6882.6|6879.8|6884.6|6881.8|6880.8|6878|230
1620145040000|2021-05-04 16:17:20|6881.6|6878.8|6879.7|6876.9|6881.6|6878.8|6879.7|6876.9|40
1620145050000|2021-05-04 16:17:30|6879.8|6877|6882.7|6879.9|6883.5|6880.7|6879.8|6877|41
1620145060000|2021-05-04 16:17:40|6883.5|6880.7|6880.7|6877.9|6883.5|6880.7|6880.7|6877.9|87
1620145070000|2021-05-04 16:17:50|6881.5|6878.7|6881.6|6878.8|6881.6|6878.8|6880.1|6877.3|178
1620145080000|2021-05-04 16:18:00|6882|6879.2|6882.5|6879.7|6882.6|6879.8|6881.7|6878.9|23
1620145090000|2021-05-04 16:18:10|6882.1|6879.3|6882.6|6879.8|6883.5|6880.7|6882.1|6879.3|18
1620145100000|2021-05-04 16:18:20|6883|6880.2|6881.1|6878.3|6883.6|6880.8|6881.1|6878.3|115
1620145110000|2021-05-04 16:18:30|6880.6|6877.8|6881.1|6878.3|6881.5|6878.7|6880.6|6877.8|8
1620145120000|2021-05-04 16:18:40|6881.5|6878.7|6883.6|6880.8|6883.6|6880.8|6881.5|6878.7|4
1620145130000|2021-05-04 16:18:50|6882.1|6879.3|6882.6|6879.8|6883.1|6880.3|6882.1|6879.3|28
1620145140000|2021-05-04 16:19:00|6883.4|6880.6|6884.6|6881.8|6884.6|6881.8|6883.4|6880.6|9
1620145150000|2021-05-04 16:19:10|6885.7|6882.9|6882.7|6879.9|6886.6|6883.8|6882.7|6879.9|95
1620145160000|2021-05-04 16:19:20|6882.6|6879.8|6886.6|6883.8|6886.6|6883.8|6882.6|6879.8|92
1620145170000|2021-05-04 16:19:30|6886.1|6883.3|6886.6|6883.8|6886.6|6883.8|6886.1|6883.3|12
1620145180000|2021-05-04 16:19:40|6885.8|6883|6886.1|6883.3|6886.2|6883.4|6885.7|6882.9|78
1620145190000|2021-05-04 16:19:50|6886.6|6883.8|6884.2|6881.4|6886.6|6883.8|6883.6|6880.8|30
1620145200000|2021-05-04 16:20:00|6883.6|6880.8|6884.2|6881.4|6884.7|6881.9|6883.6|6880.8|40
1620145210000|2021-05-04 16:20:10|6883.8|6881|6882.7|6879.9|6883.8|6881|6882.7|6879.9|7
1620145220000|2021-05-04 16:20:20|6881.7|6878.9|6881.2|6878.4|6882.2|6879.4|6881.2|6878.4|4
1620145230000|2021-05-04 16:20:30|6881.6|6878.8|6880.2|6877.4|6881.6|6878.8|6879.9|6877.1|6
1620145240000|2021-05-04 16:20:40|6879.7|6876.9|6880.7|6877.9|6881.1|6878.3|6879.7|6876.9|5
1620145250000|2021-05-04 16:20:50|6879.9|6877.1|6877.8|6875|6879.9|6877.1|6877|6874.2|343
1620145260000|2021-05-04 16:21:00|6877.4|6874.6|6878.7|6875.9|6878.7|6875.9|6876.8|6874|161
1620145270000|2021-05-04 16:21:10|6877.8|6875|6878.2|6875.4|6879.2|6876.4|6877.7|6874.9|21
1620145280000|2021-05-04 16:21:20|6878.7|6875.9|6879.2|6876.4|6880.6|6877.8|6878.2|6875.4|22
1620145290000|2021-05-04 16:21:30|6878.8|6876|6879.9|6877.1|6880.2|6877.4|6878.8|6876|1
1620145300000|2021-05-04 16:21:40|6879.6|6876.8|6878.8|6876|6879.8|6877|6878.8|6876|20
1620145310000|2021-05-04 16:21:50|6878.3|6875.5|6878.8|6876|6879.1|6876.3|6877.8|6875|29
1620145320000|2021-05-04 16:22:00|6878.7|6875.9|6878.8|6876|6879.7|6876.9|6877.8|6875|16
1620145330000|2021-05-04 16:22:10|6879.2|6876.4|6879.8|6877|6879.8|6877|6878.8|6876|6
1620145340000|2021-05-04 16:22:20|6880.2|6877.4|6879.8|6877|6880.2|6877.4|6879.8|6877|2
1620145370000|2021-05-04 16:22:50|6878.9|6876.1|6880.7|6877.9|6880.7|6877.9|6877.8|6875|15
1620145380000|2021-05-04 16:23:00|6880.8|6878|6881.3|6878.5|6881.8|6879|6879.8|6877|33
1620145390000|2021-05-04 16:23:10|6880.9|6878.1|6880.3|6877.5|6881.3|6878.5|6880.3|6877.5|2
1620145400000|2021-05-04 16:23:20|6880.7|6877.9|6879.8|6877|6880.7|6877.9|6879.8|6877|25
1620145410000|2021-05-04 16:23:30|6880.2|6877.4|6880.8|6878|6881.2|6878.4|6879.4|6876.6|12
1620145420000|2021-05-04 16:23:40|6881.2|6878.4|6881.8|6879|6881.8|6879|6880.7|6877.9|22
1620145430000|2021-05-04 16:23:50|6881.3|6878.5|6880.7|6877.9|6881.8|6879|6880.7|6877.9|2
1620145440000|2021-05-04 16:24:00|6881.3|6878.5|6880.8|6878|6881.3|6878.5|6880.8|6878|0
1620145450000|2021-05-04 16:24:10|||||||||4
1620145460000|2021-05-04 16:24:20|6880.9|6878.1|6881.3|6878.5|6881.3|6878.5|6880.8|6878|4
1620145470000|2021-05-04 16:24:30|6881.7|6878.9|6881.3|6878.5|6881.7|6878.9|6880.8|6878|12
1620145480000|2021-05-04 16:24:40|6881.7|6878.9|6880.8|6878|6881.7|6878.9|6879.8|6877|21
1620145490000|2021-05-04 16:24:50|6881.7|6878.9|6880.3|6877.5|6881.7|6878.9|6880.3|6877.5|8
1620145500000|2021-05-04 16:25:00|6880.2|6877.4|6877.9|6875.1|6880.2|6877.4|6877.9|6875.1|26
1620145510000|2021-05-04 16:25:10|6877.8|6875|6878.8|6876|6878.8|6876|6877.8|6875|2
1620145520000|2021-05-04 16:25:20|6879.2|6876.4|6878.7|6875.9|6879.3|6876.5|6878.7|6875.9|2
1620145530000|2021-05-04 16:25:30|6878.8|6876|6878.8|6876|6878.8|6876|6877.8|6875|41
1620145540000|2021-05-04 16:25:40|6879.7|6876.9|6879.9|6877.1|6880.7|6877.9|6879.7|6876.9|11
1620145550000|2021-05-04 16:25:50|6879.8|6877|6880.8|6878|6881.2|6878.4|6879.8|6877|3
1620145560000|2021-05-04 16:26:00|6880.7|6877.9|6880.2|6877.4|6880.7|6877.9|6879.8|6877|7
1620145570000|2021-05-04 16:26:10|6879.8|6877|6880.2|6877.4|6880.2|6877.4|6879.8|6877|1
1620145580000|2021-05-04 16:26:20|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|6880.3|6877.5|0
1620145590000|2021-05-04 16:26:30|6881.3|6878.5|6880.8|6878|6881.7|6878.9|6880.8|6878|27
1620145600000|2021-05-04 16:26:40|6880.7|6877.9|6879.8|6877|6880.8|6878|6879.8|6877|10
1620145610000|2021-05-04 16:26:50|6880.2|6877.4|6880.3|6877.5|6880.3|6877.5|6880.2|6877.4|1
1620145620000|2021-05-04 16:27:00|||||||||4
1620145630000|2021-05-04 16:27:10|6879.9|6877.1|6880.2|6877.4|6880.7|6877.9|6879.8|6877|19
1620145640000|2021-05-04 16:27:20|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|13
1620145650000|2021-05-04 16:27:30|6880.6|6877.8|6880.7|6877.9|6880.7|6877.9|6879.8|6877|4
1620145660000|2021-05-04 16:27:40|6879.9|6877.1|6880.8|6878|6883.8|6881|6879.8|6877|313
1620145670000|2021-05-04 16:27:50|6881.2|6878.4|6881.8|6879|6881.8|6879|6881.2|6878.4|1
1620145680000|2021-05-04 16:28:00|6881.7|6878.9|6881.8|6879|6881.8|6879|6881.3|6878.5|19
1620145690000|2021-05-04 16:28:10|6882.3|6879.5|6882.3|6879.5|6882.8|6880|6881.8|6879|19
1620145700000|2021-05-04 16:28:20|6881.9|6879.1|6882.8|6880|6882.9|6880.1|6881.4|6878.6|17
1620145710000|2021-05-04 16:28:30|6882.9|6880.1|6881.8|6879|6883.3|6880.5|6881.8|6879|11
1620145720000|2021-05-04 16:28:40|6882.3|6879.5|6881.8|6879|6882.3|6879.5|6881.8|6879|1
1620145730000|2021-05-04 16:28:50|||||||||6
1620145740000|2021-05-04 16:29:00|6881.3|6878.5|6881.2|6878.4|6881.3|6878.5|6880.8|6878|37
1620145750000|2021-05-04 16:29:10|6881.6|6878.8|6880.8|6878|6881.8|6879|6878.9|6876.1|28
1620145760000|2021-05-04 16:29:20|6879.8|6877|6879.7|6876.9|6879.8|6877|6878.8|6876|84
1620145770000|2021-05-04 16:29:30|6878.8|6876|6876.8|6874|6878.8|6876|6876.8|6874|101
1620145780000|2021-05-04 16:29:40|6877.2|6874.4|6877.2|6874.4|6877.3|6874.5|6875.9|6873.1|15
1620145790000|2021-05-04 16:29:50|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.3|6874.5|0
1620145800000|2021-05-04 16:30:00|6878.8|6876|6876.8|6874|6878.8|6876|6876.4|6873.6|22
1620145810000|2021-05-04 16:30:10|6876.4|6873.6|6876.2|6873.4|6876.7|6873.9|6875.8|6873|6
1620145820000|2021-05-04 16:30:20|6875.8|6873|6875.3|6872.5|6875.8|6873|6875.3|6872.5|4
1620145830000|2021-05-04 16:30:30|6875.7|6872.9|6871.4|6868.6|6875.7|6872.9|6871.4|6868.6|58
1620145840000|2021-05-04 16:30:40|6871.8|6869|6871.8|6869|6871.8|6869|6870.9|6868.1|13
1620145850000|2021-05-04 16:30:50|6872.8|6870|6874.3|6871.5|6874.8|6872|6872.4|6869.6|54
1620145860000|2021-05-04 16:31:00|6874.4|6871.6|6872.3|6869.5|6874.4|6871.6|6871.9|6869.1|45
1620145870000|2021-05-04 16:31:10|6871.8|6869|6872.7|6869.9|6872.7|6869.9|6871.8|6869|6
1620145880000|2021-05-04 16:31:20|6873|6870.2|6873.9|6871.1|6874.8|6872|6873|6870.2|53
1620145890000|2021-05-04 16:31:30|6873.8|6871|6873.8|6871|6873.8|6871|6873.8|6871|1
1620145900000|2021-05-04 16:31:40|6873.9|6871.1|6874.8|6872|6874.8|6872|6873.9|6871.1|2
1620145910000|2021-05-04 16:31:50|6874.9|6872.1|6874.9|6872.1|6876.2|6873.4|6874.9|6872.1|13
1620145920000|2021-05-04 16:32:00|6875.3|6872.5|6874.8|6872|6875.3|6872.5|6874.3|6871.5|7
1620145930000|2021-05-04 16:32:10|6874.4|6871.6|6874.8|6872|6875.8|6873|6874.4|6871.6|18
1620145940000|2021-05-04 16:32:20|6874.9|6872.1|6874.8|6872|6875.2|6872.4|6873.9|6871.1|2
1620145950000|2021-05-04 16:32:30|6875.3|6872.5|6873.8|6871|6875.3|6872.5|6873.8|6871|26
1620145960000|2021-05-04 16:32:40|6873.4|6870.6|6870.2|6867.4|6873.8|6871|6870.2|6867.4|112
1620145970000|2021-05-04 16:32:50|6870.6|6867.8|6870.8|6868|6870.8|6868|6869.8|6867|17
1620145980000|2021-05-04 16:33:00|6870.7|6867.9|6869.7|6866.9|6870.7|6867.9|6869.2|6866.4|11
1620145990000|2021-05-04 16:33:10|6869.8|6867|6869.7|6866.9|6869.8|6867|6868.7|6865.9|15
1620146000000|2021-05-04 16:33:20|6869.8|6867|6869.8|6867|6870.7|6867.9|6869.8|6867|24
1620146010000|2021-05-04 16:33:30|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|2
1620146020000|2021-05-04 16:33:40|6867.9|6865.1|6867.4|6864.6|6868.2|6865.4|6866.8|6864|101
1620146030000|2021-05-04 16:33:50|6867.7|6864.9|6867.8|6865|6868.3|6865.5|6867.7|6864.9|0
1620146040000|2021-05-04 16:34:00|6868.2|6865.4|6867.2|6864.4|6868.4|6865.6|6866.8|6864|30
1620146050000|2021-05-04 16:34:10|6867.7|6864.9|6867.8|6865|6868.8|6866|6867.7|6864.9|105
1620146060000|2021-05-04 16:34:20|6867.3|6864.5|6866.1|6863.3|6867.7|6864.9|6865.8|6863|40
1620146070000|2021-05-04 16:34:30|6866.2|6863.4|6868.8|6866|6868.8|6866|6866.2|6863.4|6
1620146080000|2021-05-04 16:34:40|6868.7|6865.9|6867.8|6865|6868.8|6866|6867.3|6864.5|35
1620146090000|2021-05-04 16:34:50|6867.3|6864.5|6867.7|6864.9|6867.8|6865|6866.8|6864|12
1620146100000|2021-05-04 16:35:00|6867.8|6865|6868.7|6865.9|6868.7|6865.9|6867.8|6865|18
1620146110000|2021-05-04 16:35:10|6868.2|6865.4|6867.7|6864.9|6868.3|6865.5|6867.7|6864.9|9
1620146120000|2021-05-04 16:35:20|6868.2|6865.4|6867.8|6865|6868.2|6865.4|6867.8|6865|4
1620146130000|2021-05-04 16:35:30|6867.7|6864.9|6867.2|6864.4|6867.7|6864.9|6866.8|6864|6
1620146140000|2021-05-04 16:35:40|6866.8|6864|6867.2|6864.4|6867.2|6864.4|6865.8|6863|19
1620146150000|2021-05-04 16:35:50|6867.8|6865|6867.8|6865|6868.2|6865.4|6866.9|6864.1|20
1620146160000|2021-05-04 16:36:00|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6866.8|6864|13
1620146170000|2021-05-04 16:36:10|6866.8|6864|6865.8|6863|6867.2|6864.4|6865.8|6863|8
1620146180000|2021-05-04 16:36:20|6864.8|6862|6863.8|6861|6864.8|6862|6863.8|6861|32
1620146190000|2021-05-04 16:36:30|6864.2|6861.4|6864.7|6861.9|6864.8|6862|6864.2|6861.4|8
1620146200000|2021-05-04 16:36:40|6864.8|6862|6864.8|6862|6865.2|6862.4|6864.3|6861.5|47
1620146210000|2021-05-04 16:36:50|6864|6861.2|6864.7|6861.9|6864.7|6861.9|6863.3|6860.5|55
1620146220000|2021-05-04 16:37:00|6864.8|6862|6868.8|6866|6869.2|6866.4|6864.8|6862|14
1620146230000|2021-05-04 16:37:10|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.2|6865.4|2
1620146240000|2021-05-04 16:37:20|6867.8|6865|6867.2|6864.4|6867.8|6865|6866.8|6864|10
1620146250000|2021-05-04 16:37:30|6867.7|6864.9|6866.3|6863.5|6867.7|6864.9|6865.8|6863|7
1620146260000|2021-05-04 16:37:40|6865.8|6863|6865.3|6862.5|6865.8|6863|6864.8|6862|7
1620146270000|2021-05-04 16:37:50|6865.7|6862.9|6866.3|6863.5|6866.8|6864|6865.3|6862.5|0
1620146280000|2021-05-04 16:38:00|6865.8|6863|6865.8|6863|6865.8|6863|6864.8|6862|7
1620146290000|2021-05-04 16:38:10|6866.3|6863.5|6866.4|6863.6|6866.4|6863.6|6866.2|6863.4|9
1620146300000|2021-05-04 16:38:20|6866.2|6863.4|6863.8|6861|6866.2|6863.4|6863.8|6861|45
1620146310000|2021-05-04 16:38:30|6863.9|6861.1|6863.8|6861|6863.9|6861.1|6863.8|6861|43
1620146320000|2021-05-04 16:38:40|6864.2|6861.4|6864.7|6861.9|6864.7|6861.9|6863.8|6861|10
1620146330000|2021-05-04 16:38:50|6864.8|6862|6866.2|6863.4|6866.2|6863.4|6864.8|6862|11
1620146340000|2021-05-04 16:39:00|6866.4|6863.6|6865.8|6863|6866.8|6864|6865.8|6863|6
1620146350000|2021-05-04 16:39:10|6866.2|6863.4|6865.8|6863|6866.2|6863.4|6865.8|6863|14
1620146360000|2021-05-04 16:39:20|6865.4|6862.6|6863.9|6861.1|6865.4|6862.6|6863.9|6861.1|13
1620146370000|2021-05-04 16:39:30|6863.8|6861|6863.7|6860.9|6863.9|6861.1|6863.2|6860.4|16
1620146380000|2021-05-04 16:39:40|6863.6|6860.8|6863.2|6860.4|6863.8|6861|6862.8|6860|12
1620146390000|2021-05-04 16:39:50|6862.8|6860|6862.2|6859.4|6862.8|6860|6861.8|6859|26
1620146400000|2021-05-04 16:40:00|6862.7|6859.9|6862.8|6860|6864.7|6861.9|6862.3|6859.5|42
1620146410000|2021-05-04 16:40:10|6862.4|6859.6|6861.8|6859|6862.8|6860|6861.8|6859|78
1620146420000|2021-05-04 16:40:20|6861.7|6858.9|6862.6|6859.8|6862.6|6859.8|6860.8|6858|77
1620146430000|2021-05-04 16:40:30|6862.8|6860|6861.3|6858.5|6863.2|6860.4|6860.8|6858|37
1620146440000|2021-05-04 16:40:40|6861.7|6858.9|6865.7|6862.9|6866.8|6864|6861.7|6858.9|150
1620146450000|2021-05-04 16:40:50|6866.2|6863.4|6867.7|6864.9|6867.7|6864.9|6866.2|6863.4|99
1620146460000|2021-05-04 16:41:00|6867.8|6865|6867.7|6864.9|6867.8|6865|6866.8|6864|111
1620146470000|2021-05-04 16:41:10|||||||||2
1620146480000|2021-05-04 16:41:20|6867.3|6864.5|6864.8|6862|6867.3|6864.5|6864.8|6862|47
1620146490000|2021-05-04 16:41:30|6865.2|6862.4|6864.8|6862|6865.2|6862.4|6864.8|6862|4
1620146500000|2021-05-04 16:41:40|6864.4|6861.6|6864.2|6861.4|6864.4|6861.6|6863.8|6861|23
1620146510000|2021-05-04 16:41:50|6863.9|6861.1|6863.2|6860.4|6863.9|6861.1|6862.8|6860|1
1620146520000|2021-05-04 16:42:00|6862.8|6860|6861.8|6859|6863.8|6861|6861.8|6859|59
1620146530000|2021-05-04 16:42:10|6862.3|6859.5|6861.8|6859|6862.7|6859.9|6861.8|6859|4
1620146540000|2021-05-04 16:42:20|6862.2|6859.4|6862.7|6859.9|6862.7|6859.9|6861.8|6859|4
1620146550000|2021-05-04 16:42:30|6862.3|6859.5|6862.7|6859.9|6862.7|6859.9|6862.3|6859.5|4
1620146560000|2021-05-04 16:42:40|6863.5|6860.7|6863.7|6860.9|6863.7|6860.9|6863.5|6860.7|8
1620146570000|2021-05-04 16:42:50|6863.2|6860.4|6865.2|6862.4|6865.2|6862.4|6863.2|6860.4|16
1620146580000|2021-05-04 16:43:00|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865.3|6862.5|2
1620146590000|2021-05-04 16:43:10|6865.8|6863|6866.3|6863.5|6866.7|6863.9|6865.2|6862.4|14
1620146600000|2021-05-04 16:43:20|6865.8|6863|6865.8|6863|6865.8|6863|6864.8|6862|2
1620146610000|2021-05-04 16:43:30|6865.3|6862.5|6865.8|6863|6865.8|6863|6865.3|6862.5|3
1620146620000|2021-05-04 16:43:40|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|1
1620146630000|2021-05-04 16:43:50|6865.3|6862.5|6865.3|6862.5|6865.7|6862.9|6865.2|6862.4|2
1620146640000|2021-05-04 16:44:00|6864.8|6862|6864.8|6862|6865.7|6862.9|6864.3|6861.5|24
1620146650000|2021-05-04 16:44:10|6864.9|6862.1|6865.7|6862.9|6865.7|6862.9|6864.9|6862.1|8
1620146660000|2021-05-04 16:44:20|6865.3|6862.5|6864.8|6862|6865.3|6862.5|6864.8|6862|12
1620146670000|2021-05-04 16:44:30|6864.7|6861.9|6864.8|6862|6864.8|6862|6864.7|6861.9|23
1620146680000|2021-05-04 16:44:40|6865.6|6862.8|6866.9|6864.1|6867.6|6864.8|6865.6|6862.8|33
1620146700000|2021-05-04 16:45:00|6866.8|6864|6863.3|6860.5|6867.2|6864.4|6863.3|6860.5|26
1620146710000|2021-05-04 16:45:10|6863.6|6860.8|6864.2|6861.4|6864.2|6861.4|6863.3|6860.5|2
1620146720000|2021-05-04 16:45:20|6864.7|6861.9|6864.8|6862|6864.8|6862|6864.7|6861.9|1
1620146730000|2021-05-04 16:45:30|6865.2|6862.4|6865.2|6862.4|6865.3|6862.5|6864.8|6862|18
1620146740000|2021-05-04 16:45:40|6865.7|6862.9|6865.2|6862.4|6865.7|6862.9|6865.2|6862.4|4
1620146750000|2021-05-04 16:45:50|6865.6|6862.8|6864.2|6861.4|6865.7|6862.9|6863.8|6861|14
1620146760000|2021-05-04 16:46:00|6864.8|6862|6861.7|6858.9|6867.3|6862.9|6860.7|6857.3|163
1620146770000|2021-05-04 16:46:10|6861.3|6858.5|6861.2|6858.4|6861.3|6858.5|6860.7|6857.9|9
1620146780000|2021-05-04 16:46:20|6861.6|6858.8|6862.7|6859.9|6862.7|6859.9|6861.2|6858.4|26
1620146790000|2021-05-04 16:46:30|6862.8|6860|6862.7|6859.9|6863.2|6860.4|6862.7|6859.9|18
1620146800000|2021-05-04 16:46:40|6862.2|6859.4|6861.7|6858.9|6862.7|6859.9|6861.3|6858.5|19
1620146810000|2021-05-04 16:46:50|6861.2|6858.4|6861.8|6859|6861.8|6859|6861.2|6858.4|9
1620146820000|2021-05-04 16:47:00|6862.2|6859.4|6862.3|6859.5|6862.8|6860|6862.2|6859.4|10
1620146830000|2021-05-04 16:47:10|6862.8|6860|6862.8|6860|6863.7|6860.9|6862.8|6860|13
1620146840000|2021-05-04 16:47:20|6862.7|6859.9|6862.2|6859.4|6862.7|6859.9|6862.2|6859.4|9
1620146850000|2021-05-04 16:47:30|6862.3|6859.5|6863.7|6860.9|6863.7|6860.9|6862.3|6859.5|6
1620146860000|2021-05-04 16:47:40|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|2
1620146870000|2021-05-04 16:47:50|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|7
1620146880000|2021-05-04 16:48:00|6863.8|6861|6864.2|6861.4|6864.2|6861.4|6863.7|6860.9|12
1620146890000|2021-05-04 16:48:10|6864.6|6861.8|6862.8|6860|6864.7|6861.9|6862.8|6860|1
1620146900000|2021-05-04 16:48:20|||||||||7
1620146910000|2021-05-04 16:48:30|6863.2|6860.4|6862.2|6859.4|6863.7|6860.9|6862.2|6859.4|10
1620146920000|2021-05-04 16:48:40|6862.6|6859.8|6862.8|6860|6862.8|6860|6862.6|6859.8|5
1620146930000|2021-05-04 16:48:50|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|3
1620146940000|2021-05-04 16:49:00|6864.6|6861.8|6864.8|6862|6865.2|6862.4|6864.6|6861.8|18
1620146950000|2021-05-04 16:49:10|6865.2|6862.4|6865.7|6862.9|6865.7|6862.9|6865.2|6862.4|3
1620146960000|2021-05-04 16:49:20|6865.8|6863|6865.8|6863|6865.8|6863|6864.8|6862|8
1620146970000|2021-05-04 16:49:30|6864.8|6862|6865.8|6863|6866.2|6863.4|6864.8|6862|35
1620146980000|2021-05-04 16:49:40|6866.2|6863.4|6865.8|6863|6866.2|6863.4|6865.7|6862.9|9
1620146990000|2021-05-04 16:49:50|6864.9|6862.1|6864.7|6861.9|6864.9|6862.1|6864.2|6861.4|7
1620147000000|2021-05-04 16:50:00|6865.8|6863|6864.8|6862|6865.8|6863|6864.8|6862|28
1620147010000|2021-05-04 16:50:10|6865.2|6862.4|6866.2|6863.4|6866.3|6863.5|6865.2|6862.4|15
1620147020000|2021-05-04 16:50:20|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6865.8|6863|9
1620147030000|2021-05-04 16:50:30|6866.8|6864|6869.8|6867|6870.6|6867.8|6866.8|6864|42
1620147040000|2021-05-04 16:50:40|6869.7|6866.9|6869.2|6866.4|6869.7|6866.9|6869.2|6866.4|2
1620147050000|2021-05-04 16:50:50|6868.8|6866|6869.2|6866.4|6869.7|6866.9|6868.8|6866|4
1620147060000|2021-05-04 16:51:00|6868.9|6866.1|6868.8|6866|6869.7|6866.9|6868.8|6866|8
1620147070000|2021-05-04 16:51:10|6868.7|6865.9|6868.2|6865.4|6868.7|6865.9|6867.8|6865|13
1620147080000|2021-05-04 16:51:20|6867.8|6865|6868.2|6865.4|6868.7|6865.9|6867.8|6865|10
1620147090000|2021-05-04 16:51:30|6867.7|6864.9|6867.3|6864.5|6867.7|6864.9|6866.2|6863.4|15
1620147100000|2021-05-04 16:51:40|6867.2|6864.4|6864.3|6861.5|6867.2|6864.4|6864.3|6861.5|5
1620147110000|2021-05-04 16:51:50|6863.8|6861|6863.7|6860.9|6864.2|6861.4|6863.3|6860.5|29
1620147120000|2021-05-04 16:52:00|6863.8|6861|6862.8|6860|6863.8|6861|6862.8|6860|19
1620147130000|2021-05-04 16:52:10|6863.3|6860.5|6863.2|6860.4|6863.3|6860.5|6862.7|6859.9|15
1620147140000|2021-05-04 16:52:20|6862.8|6860|6862.3|6859.5|6863.4|6860.6|6862.2|6859.4|28
1620147150000|2021-05-04 16:52:30|6862.4|6859.6|6864.3|6861.5|6864.3|6861.5|6862.3|6859.5|12
1620147160000|2021-05-04 16:52:40|6864.7|6861.9|6864.2|6861.4|6864.7|6861.9|6862.8|6860|28
1620147170000|2021-05-04 16:52:50|6863.7|6860.9|6866.2|6863.4|6867.3|6863.9|6863.7|6860.9|47
1620147180000|2021-05-04 16:53:00|6865.8|6863|6866.7|6863.9|6866.7|6863.9|6865.8|6863|7
1620147190000|2021-05-04 16:53:10|6866.2|6863.4|6866.2|6863.4|6866.7|6863.9|6866.2|6863.4|0
1620147200000|2021-05-04 16:53:20|6866.6|6863.8|6867.8|6865|6868.2|6865.4|6866.6|6863.8|13
1620147210000|2021-05-04 16:53:30|6867.7|6864.9|6868.8|6866|6869.7|6866.9|6867.2|6864.4|13
1620147220000|2021-05-04 16:53:40|6868.7|6865.9|6869.7|6866.9|6869.7|6866.9|6868.7|6865.9|1
1620147230000|2021-05-04 16:53:50|6869.8|6867|6869.2|6866.4|6870.7|6867.9|6869.2|6866.4|8
1620147240000|2021-05-04 16:54:00|6869.8|6867|6868.3|6865.5|6869.8|6867|6867.8|6865|10
1620147250000|2021-05-04 16:54:10|6868.2|6865.4|6867.8|6865|6868.2|6865.4|6867.8|6865|5
1620147260000|2021-05-04 16:54:20|6867.6|6864.8|6866.2|6863.4|6867.6|6864.8|6865.8|6863|9
1620147270000|2021-05-04 16:54:30|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|5
1620147280000|2021-05-04 16:54:40|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|6
1620147290000|2021-05-04 16:54:50|6865.8|6863|6865.8|6863|6866.2|6863.4|6865.8|6863|2
1620147300000|2021-05-04 16:55:00|6866.2|6863.4|6867.2|6864.4|6867.2|6864.4|6864.2|6861.4|26
1620147310000|2021-05-04 16:55:10|6866.8|6864|6866.8|6864|6867.7|6864.9|6866.8|6864|6
1620147320000|2021-05-04 16:55:20|6866.7|6863.9|6866.7|6863.9|6866.8|6864|6865.8|6863|9
1620147330000|2021-05-04 16:55:30|6866.8|6864|6866.3|6863.5|6866.8|6864|6866.3|6863.5|4
1620147340000|2021-05-04 16:55:40|6865.9|6863.1|6864.2|6861.4|6866.3|6863.5|6864.2|6861.4|20
1620147350000|2021-05-04 16:55:50|6864.8|6862|6865.2|6862.4|6865.2|6862.4|6864.8|6862|3
1620147360000|2021-05-04 16:56:00|6865.3|6862.5|6866.2|6863.4|6866.7|6863.9|6865.3|6862.5|15
1620147370000|2021-05-04 16:56:10|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|0
1620147380000|2021-05-04 16:56:20|6866.3|6863.5|6867.8|6865|6867.8|6865|6866.3|6863.5|14
1620147390000|2021-05-04 16:56:30|6868.8|6866|6869.2|6866.4|6869.7|6866.9|6868.2|6865.4|16
1620147400000|2021-05-04 16:56:40|6869.8|6867|6869.8|6867|6870.2|6867.4|6869.4|6866.6|1
1620147410000|2021-05-04 16:56:50|6870.7|6867.9|6870.8|6868|6871.2|6868.4|6870.2|6867.4|19
1620147420000|2021-05-04 16:57:00|6871.7|6868.9|6871.3|6868.5|6873|6870.2|6870.9|6868.1|52
1620147430000|2021-05-04 16:57:10|6871.7|6868.9|6870.7|6867.9|6871.8|6869|6870.7|6867.9|24
1620147440000|2021-05-04 16:57:20|6869.7|6866.9|6867.8|6865|6869.7|6866.9|6867.8|6865|6
1620147450000|2021-05-04 16:57:30|6868.3|6865.5|6869.2|6866.4|6869.2|6866.4|6868.3|6865.5|13
1620147460000|2021-05-04 16:57:40|6868.8|6866|6865.8|6863|6869.2|6866.4|6865.8|6863|28
1620147470000|2021-05-04 16:57:50|6866.2|6863.4|6866.8|6864|6867.2|6864.4|6866.2|6863.4|3
1620147480000|2021-05-04 16:58:00|6867.2|6864.4|6864.9|6862.1|6867.2|6864.4|6864.9|6862.1|10
1620147490000|2021-05-04 16:58:10|6866.5|6863.7|6866.2|6863.4|6866.7|6863.9|6865.8|6863|32
1620147500000|2021-05-04 16:58:20|6866.6|6863.8|6866.6|6863.8|6866.7|6863.9|6866.2|6863.4|2
1620147510000|2021-05-04 16:58:30|6866.7|6863.9|6867.8|6865|6868.2|6865.4|6866.3|6863.5|21
1620147520000|2021-05-04 16:58:40|6868.7|6865.9|6866.3|6863.5|6868.7|6865.9|6866.3|6863.5|24
1620147530000|2021-05-04 16:58:50|6866.8|6864|6866.2|6863.4|6866.8|6864|6866.2|6863.4|2
1620147540000|2021-05-04 16:59:00|6866.6|6863.8|6867.8|6865|6867.8|6865|6866.6|6863.8|19
1620147550000|2021-05-04 16:59:10|6867.3|6864.5|6867.7|6864.9|6867.8|6865|6866.8|6864|2
1620147560000|2021-05-04 16:59:20|6867.8|6865|6868.8|6866|6868.8|6866|6867.8|6865|1
1620147570000|2021-05-04 16:59:30|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|10
1620147580000|2021-05-04 16:59:40|6868.8|6866|6868.4|6865.6|6868.8|6866|6868.2|6865.4|5
1620147590000|2021-05-04 16:59:50|6868.7|6865.9|6868.8|6866|6868.8|6866|6868.3|6865.5|2
1620147600000|2021-05-04 17:00:00|6869.2|6866.4|6868.3|6865.5|6869.2|6866.4|6867.8|6865|38
1620147610000|2021-05-04 17:00:10|6868.7|6865.9|6869.3|6866.5|6869.8|6867|6868.7|6865.9|7
1620147620000|2021-05-04 17:00:20|6868.9|6866.1|6867.8|6865|6868.9|6866.1|6867.8|6865|10
1620147630000|2021-05-04 17:00:30|6867.7|6864.9|6866.8|6864|6867.7|6864.9|6866.3|6863.5|4
1620147640000|2021-05-04 17:00:40|6866.7|6863.9|6866.8|6864|6867.7|6864.9|6866.7|6863.9|9
1620147650000|2021-05-04 17:00:50|6866.7|6863.9|6865.9|6863.1|6866.7|6863.9|6865.9|6863.1|12
1620147660000|2021-05-04 17:01:00|6865.8|6863|6864.9|6862.1|6866.7|6863.9|6864.9|6862.1|56
1620147670000|2021-05-04 17:01:10|6864.8|6862|6865.3|6862.5|6865.8|6863|6864.8|6862|6
1620147680000|2021-05-04 17:01:20|6864.9|6862.1|6864.7|6861.9|6864.9|6862.1|6863.4|6860.6|7
1620147690000|2021-05-04 17:01:30|6865.3|6862.5|6865.7|6862.9|6865.7|6862.9|6865.3|6862.5|5
1620147700000|2021-05-04 17:01:40|6866.8|6864|6864.7|6861.9|6867.7|6864.9|6864.7|6861.9|54
1620147710000|2021-05-04 17:01:50|6863.8|6861|6863.3|6860.5|6863.8|6861|6863.3|6860.5|7
1620147720000|2021-05-04 17:02:00|6863.4|6860.6|6863.7|6860.9|6863.8|6861|6862.8|6860|6
1620147730000|2021-05-04 17:02:10|6863.8|6861|6863.7|6860.9|6863.8|6861|6863.7|6860.9|7
1620147740000|2021-05-04 17:02:20|6860.7|6857.9|6859.2|6856.4|6860.7|6857.9|6858.7|6855.9|76
1620147750000|2021-05-04 17:02:30|6858.8|6856|6859.8|6857|6859.8|6857|6858.8|6856|10
1620147760000|2021-05-04 17:02:40|6859.7|6856.9|6860.2|6857.4|6860.2|6857.4|6858.8|6856|17
1620147770000|2021-05-04 17:02:50|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|5
1620147780000|2021-05-04 17:03:00|6860.2|6857.4|6861.8|6859|6862.2|6859.4|6860.2|6857.4|12
1620147790000|2021-05-04 17:03:10|6862.2|6859.4|6859.7|6856.9|6863.7|6860.9|6859.7|6856.9|104
1620147800000|2021-05-04 17:03:20|6858.8|6856|6856.8|6854|6858.8|6856|6855.4|6852.6|35
1620147810000|2021-05-04 17:03:30|6857.2|6854.4|6856.8|6854|6857.2|6854.4|6856.8|6854|6
1620147820000|2021-05-04 17:03:40|6856.7|6853.9|6855.8|6853|6856.8|6854|6854.7|6851.9|69
1620147830000|2021-05-04 17:03:50|6856|6853.2|6856.8|6854|6857.8|6855|6856|6853.2|8
1620147840000|2021-05-04 17:04:00|6857.6|6854.8|6857.7|6854.9|6858.2|6855.4|6857.2|6854.4|43
1620147860000|2021-05-04 17:04:20|6857.3|6854.5|6856.7|6853.9|6857.3|6854.5|6856.7|6853.9|39
1620147870000|2021-05-04 17:04:30|6856.3|6853.5|6857.7|6854.9|6857.7|6854.9|6856.3|6853.5|5
1620147880000|2021-05-04 17:04:40|6857.3|6854.5|6855.9|6853.1|6857.3|6854.5|6855.9|6853.1|29
1620147890000|2021-05-04 17:04:50|6855.8|6853|6855.7|6852.9|6856.2|6853.4|6854.8|6852|13
1620147900000|2021-05-04 17:05:00|6855.8|6853|6855.3|6852.5|6855.8|6853|6854.7|6851.9|18
1620147910000|2021-05-04 17:05:10|6854.9|6852.1|6854.7|6851.9|6854.9|6852.1|6853.3|6850.5|28
1620147920000|2021-05-04 17:05:20|6854.4|6851.6|6854.8|6852|6854.8|6852|6853.8|6851|10
1620147930000|2021-05-04 17:05:30|6854.3|6851.5|6855.7|6852.9|6855.7|6852.9|6854.2|6851.4|10
1620147940000|2021-05-04 17:05:40|6856.3|6853.5|6854.2|6851.4|6856.3|6853.5|6852.9|6850.1|100
1620147950000|2021-05-04 17:05:50|6853.8|6851|6854.8|6852|6855.2|6852.4|6853.8|6851|10
1620147960000|2021-05-04 17:06:00|6855.2|6852.4|6855.8|6853|6855.8|6853|6854.8|6852|2
1620147970000|2021-05-04 17:06:10|6855.9|6853.1|6856.8|6854|6857.2|6854.4|6855.9|6853.1|11
1620147980000|2021-05-04 17:06:20|6857.2|6854.4|6857.7|6854.9|6857.7|6854.9|6857.2|6854.4|32
1620147990000|2021-05-04 17:06:30|||||||||18
1620148000000|2021-05-04 17:06:40|6856.7|6853.9|6855.8|6853|6856.7|6853.9|6855.8|6853|18
1620148010000|2021-05-04 17:06:50|6855.6|6852.8|6855.2|6852.4|6855.6|6852.8|6853.7|6850.9|53
1620148020000|2021-05-04 17:07:00|6854.8|6852|6854.8|6852|6855.8|6853|6854.8|6852|15
1620148030000|2021-05-04 17:07:10|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|9
1620148040000|2021-05-04 17:07:20|6854.7|6851.9|6855.3|6852.5|6855.8|6853|6854.7|6851.9|13
1620148050000|2021-05-04 17:07:30|6855.7|6852.9|6856.7|6853.9|6856.7|6853.9|6855.3|6852.5|10
1620148060000|2021-05-04 17:07:40|6856.6|6853.8|6856.7|6853.9|6856.7|6853.9|6856.2|6853.4|14
1620148070000|2021-05-04 17:07:50|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6855.2|6852.4|14
1620148080000|2021-05-04 17:08:00|6855.8|6853|6854.8|6852|6856.2|6853.4|6854.8|6852|19
1620148090000|2021-05-04 17:08:10|6855.3|6852.5|6854.3|6851.5|6855.3|6852.5|6853.8|6851|10
1620148100000|2021-05-04 17:08:20|6854.7|6851.9|6853.3|6850.5|6854.7|6851.9|6852.8|6850|29
1620148110000|2021-05-04 17:08:30|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.3|6850.5|7
1620148120000|2021-05-04 17:08:40|6853.3|6850.5|6852.8|6850|6853.7|6850.9|6851.3|6848.5|213
1620148130000|2021-05-04 17:08:50|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|10
1620148140000|2021-05-04 17:09:00|6853.9|6851.1|6854.2|6851.4|6854.7|6851.9|6853.8|6851|63
1620148150000|2021-05-04 17:09:10|6854.6|6851.8|6854.8|6852|6854.8|6852|6854.2|6851.4|12
1620148160000|2021-05-04 17:09:20|6855.2|6852.4|6854.8|6852|6855.2|6852.4|6854.8|6852|0
1620148170000|2021-05-04 17:09:30|6854.7|6851.9|6852.8|6850|6854.7|6851.9|6852.8|6850|20
1620148180000|2021-05-04 17:09:40|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|7
1620148190000|2021-05-04 17:09:50|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|4
1620148200000|2021-05-04 17:10:00|6852.8|6850|6851.8|6849|6852.8|6850|6850.8|6848|35
1620148210000|2021-05-04 17:10:10|6852.3|6849.5|6852.5|6849.7|6852.7|6849.9|6852.3|6849.5|14
1620148220000|2021-05-04 17:10:20|6852.8|6850|6853.8|6851|6854.3|6851.5|6852.8|6850|3
1620148230000|2021-05-04 17:10:30|6853.9|6851.1|6853.3|6850.5|6853.9|6851.1|6853.3|6850.5|7
1620148240000|2021-05-04 17:10:40|6852.9|6850.1|6852.8|6850|6852.9|6850.1|6852.8|6850|5
1620148250000|2021-05-04 17:10:50|||||||||4
1620148260000|2021-05-04 17:11:00|6852.3|6849.5|6852.8|6850|6853.2|6850.4|6851.9|6849.1|19
1620148270000|2021-05-04 17:11:10|6851.9|6849.1|6852.3|6849.5|6852.3|6849.5|6851.9|6849.1|31
1620148280000|2021-05-04 17:11:20|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|7
1620148290000|2021-05-04 17:11:30|6850.9|6848.1|6850.9|6848.1|6851.3|6848.5|6850.9|6848.1|3
1620148300000|2021-05-04 17:11:40|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|11
1620148310000|2021-05-04 17:11:50|6851.4|6848.6|6851.4|6848.6|6851.8|6849|6851.3|6848.5|14
1620148320000|2021-05-04 17:12:00|6851.9|6849.1|6851.8|6849|6851.9|6849.1|6851.8|6849|17
1620148330000|2021-05-04 17:12:10|6851.7|6848.9|6850.8|6848|6851.7|6848.9|6850.8|6848|52
1620148340000|2021-05-04 17:12:20|6850.7|6847.9|6849|6846.2|6850.7|6847.9|6849|6846.2|15
1620148350000|2021-05-04 17:12:30|6848.9|6846.1|6845.8|6843|6848.9|6846.1|6845.4|6842.6|71
1620148360000|2021-05-04 17:12:40|6846|6843.2|6846.8|6844|6846.8|6844|6846|6843.2|37
1620148370000|2021-05-04 17:12:50|6846.4|6843.6|6846.1|6843.3|6846.8|6844|6845.8|6843|18
1620148380000|2021-05-04 17:13:00|6845.8|6843|6847.4|6844.6|6848.6|6845.8|6845.8|6843|67
1620148390000|2021-05-04 17:13:10|6847.8|6845|6847.8|6845|6848.3|6845.5|6847.4|6844.6|31
1620148400000|2021-05-04 17:13:20|||||||||37
1620148410000|2021-05-04 17:13:30|6846.9|6844.1|6846.8|6844|6847.1|6844.3|6846.8|6844|7
1620148420000|2021-05-04 17:13:40|6847.8|6845|6847.8|6845|6848.1|6845.3|6847.8|6845|14
1620148430000|2021-05-04 17:13:50|6848.1|6845.3|6847.9|6845.1|6848.6|6845.8|6847.9|6845.1|13
1620148440000|2021-05-04 17:14:00|6848.1|6845.3|6848.8|6846|6848.8|6846|6847.9|6845.1|21
1620148450000|2021-05-04 17:14:10|6848.9|6846.1|6847.8|6845|6848.9|6846.1|6847.8|6845|5
1620148460000|2021-05-04 17:14:20|6848.1|6845.3|6847.8|6845|6848.8|6846|6847.8|6845|4
1620148470000|2021-05-04 17:14:30|||||||||11
1620148480000|2021-05-04 17:14:40|6848.5|6845.7|6848.8|6846|6848.8|6846|6848.5|6845.7|11
1620148490000|2021-05-04 17:14:50|6849.8|6847|6848.9|6846.1|6849.8|6847|6848.9|6846.1|9
1620148500000|2021-05-04 17:15:00|6848.8|6846|6849.7|6846.9|6849.7|6846.9|6848.7|6845.9|30
1620148510000|2021-05-04 17:15:10|6850.6|6847.8|6849.1|6846.3|6850.6|6847.8|6848.7|6845.9|17
1620148520000|2021-05-04 17:15:20|6849.6|6846.8|6851.6|6848.8|6851.6|6848.8|6849.6|6846.8|12
1620148530000|2021-05-04 17:15:30|6851.7|6848.9|6851.9|6849.1|6852.7|6849.9|6851.7|6848.9|8
1620148540000|2021-05-04 17:15:40|6851.6|6848.8|6851.1|6848.3|6851.6|6848.8|6850.7|6847.9|11
1620148550000|2021-05-04 17:15:50|6851.7|6848.9|6850.7|6847.9|6851.7|6848.9|6850.7|6847.9|7
1620148560000|2021-05-04 17:16:00|6850|6847.2|6849.7|6846.9|6850|6847.2|6849.7|6846.9|13
1620148570000|2021-05-04 17:16:10|6849|6846.2|6847.7|6844.9|6849|6846.2|6847.7|6844.9|19
1620148580000|2021-05-04 17:16:20|6848.2|6845.4|6846.4|6843.6|6848.2|6845.4|6846.4|6843.6|17
1620148590000|2021-05-04 17:16:30|6846.7|6843.9|6846.7|6843.9|6847.7|6844.9|6846.7|6843.9|11
1620148600000|2021-05-04 17:16:40|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|3
1620148610000|2021-05-04 17:16:50|6846.2|6843.4|6846.2|6843.4|6846.7|6843.9|6845.7|6842.9|10
1620148620000|2021-05-04 17:17:00|6845.4|6842.6|6846.7|6843.9|6846.7|6843.9|6844.9|6842.1|19
1620148630000|2021-05-04 17:17:10|6846.6|6843.8|6846.4|6843.6|6846.6|6843.8|6845.7|6842.9|8
1620148640000|2021-05-04 17:17:20|6846.7|6843.9|6847.1|6844.3|6847.1|6844.3|6846.7|6843.9|10
1620148650000|2021-05-04 17:17:30|6847.2|6844.4|6847.7|6844.9|6848.1|6845.3|6846.7|6843.9|4
1620148670000|2021-05-04 17:17:50|6848.2|6845.4|6849.8|6847|6850.2|6847.4|6848.2|6845.4|2
1620148680000|2021-05-04 17:18:00|6849.7|6846.9|6848.7|6845.9|6849.7|6846.9|6848.7|6845.9|6
1620148690000|2021-05-04 17:18:10|||||||||5
1620148700000|2021-05-04 17:18:20|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|4
1620148710000|2021-05-04 17:18:30|6849.1|6846.3|6848.6|6845.8|6850.1|6847.3|6847.7|6844.9|14
1620148720000|2021-05-04 17:18:40|6848.5|6845.7|6847.8|6845|6848.7|6845.9|6847.7|6844.9|8
1620148730000|2021-05-04 17:18:50|6847.6|6844.8|6846.8|6844|6847.6|6844.8|6846.8|6844|20
1620148740000|2021-05-04 17:19:00|6846.7|6843.9|6846.8|6844|6846.8|6844|6846.7|6843.9|36
1620148750000|2021-05-04 17:19:10|6846.7|6843.9|6845.8|6843|6846.7|6843.9|6845.3|6842.5|39
1620148760000|2021-05-04 17:19:20|6847.7|6844.9|6847.8|6845|6847.8|6845|6847.7|6844.9|22
1620148770000|2021-05-04 17:19:30|6847.7|6844.9|6846.8|6844|6847.7|6844.9|6846.7|6843.9|6
1620148780000|2021-05-04 17:19:40|6847.2|6844.4|6846.7|6843.9|6847.2|6844.4|6846.7|6843.9|0
1620148790000|2021-05-04 17:19:50|6846.3|6843.5|6846.7|6843.9|6846.7|6843.9|6846.3|6843.5|2
1620148800000|2021-05-04 17:20:00|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|11
1620148810000|2021-05-04 17:20:10|||||||||6
1620148820000|2021-05-04 17:20:20|6846.4|6843.6|6846.3|6843.5|6846.7|6843.9|6846.3|6843.5|1
1620148830000|2021-05-04 17:20:30|6845.8|6843|6846.3|6843.5|6846.3|6843.5|6845.8|6843|26
1620148840000|2021-05-04 17:20:40|6845.8|6843|6846.7|6843.9|6846.7|6843.9|6845.8|6843|6
1620148860000|2021-05-04 17:21:00|||||||||1
1620148870000|2021-05-04 17:21:10|6847.7|6844.9|6849.7|6846.9|6849.7|6846.9|6847.7|6844.9|21
1620148880000|2021-05-04 17:21:20|6850.2|6847.4|6850.2|6847.4|6850.6|6847.8|6849.7|6846.9|21
1620148890000|2021-05-04 17:21:30|6850.1|6847.3|6850.3|6847.5|6851.6|6848.8|6850.1|6847.3|10
1620148900000|2021-05-04 17:21:40|6850.7|6847.9|6850.2|6847.4|6850.7|6847.9|6850.2|6847.4|9
1620148910000|2021-05-04 17:21:50|6849.8|6847|6847.7|6844.9|6849.8|6847|6847.7|6844.9|8
1620148920000|2021-05-04 17:22:00|6847.3|6844.5|6846.8|6844|6847.7|6844.9|6846.8|6844|11
1620148930000|2021-05-04 17:22:10|6846.7|6843.9|6845.8|6843|6846.8|6844|6845.8|6843|8
1620148940000|2021-05-04 17:22:20|6845.7|6842.9|6845.8|6843|6846.3|6843.5|6845.7|6842.9|8
1620148960000|2021-05-04 17:22:40|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|8
1620148970000|2021-05-04 17:22:50|6846.3|6843.5|6847.7|6844.9|6847.7|6844.9|6846.3|6843.5|7
1620148980000|2021-05-04 17:23:00|6847.3|6844.5|6847.7|6844.9|6847.7|6844.9|6846.8|6844|10
1620148990000|2021-05-04 17:23:10|6848.1|6845.3|6849.7|6846.9|6850.2|6847.4|6847.7|6844.9|9
1620149010000|2021-05-04 17:23:30|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|3
1620149020000|2021-05-04 17:23:40|6851.7|6848.9|6851.2|6848.4|6851.7|6848.9|6851.2|6848.4|25
1620149030000|2021-05-04 17:23:50|6850.8|6848|6852.3|6849.5|6852.7|6849.9|6849.8|6847|41
1620149040000|2021-05-04 17:24:00|6851.9|6849.1|6852.7|6849.9|6852.7|6849.9|6851.7|6848.9|7
1620149050000|2021-05-04 17:24:10|6852.3|6849.5|6852.3|6849.5|6852.8|6850|6851.8|6849|1
1620149060000|2021-05-04 17:24:20|6851.8|6849|6852.7|6849.9|6852.7|6849.9|6851.8|6849|7
1620149070000|2021-05-04 17:24:30|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6851.8|6849|14
1620149080000|2021-05-04 17:24:40|6851.9|6849.1|6850.7|6847.9|6851.9|6849.1|6849.3|6846.5|48
1620149090000|2021-05-04 17:24:50|6851.1|6848.3|6850.7|6847.9|6851.2|6848.4|6850.7|6847.9|1
1620149100000|2021-05-04 17:25:00|6850.3|6847.5|6849.3|6846.5|6850.7|6847.9|6848.9|6846.1|360
1620149110000|2021-05-04 17:25:10|6849.8|6847|6851.2|6848.4|6851.2|6848.4|6849.8|6847|1
1620149120000|2021-05-04 17:25:20|6851.6|6848.8|6851.3|6848.5|6852.3|6849.5|6850.8|6848|22
1620149130000|2021-05-04 17:25:30|6850.9|6848.1|6849.8|6847|6850.9|6848.1|6849.8|6847|2
1620149140000|2021-05-04 17:25:40|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6849.8|6847|1
1620149150000|2021-05-04 17:25:50|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|1
1620149160000|2021-05-04 17:26:00|6849.3|6846.5|6849.9|6847.1|6850.3|6847.5|6849.3|6846.5|4
1620149170000|2021-05-04 17:26:10|6850.2|6847.4|6850.7|6847.9|6850.7|6847.9|6850.2|6847.4|1
1620149180000|2021-05-04 17:26:20|||||||||1
1620149190000|2021-05-04 17:26:30|6850.9|6848.1|6850.8|6848|6851.3|6848.5|6850.7|6847.9|11
1620149200000|2021-05-04 17:26:40|6851.8|6849|6851.1|6848.3|6851.8|6849|6850.7|6847.9|28
1620149210000|2021-05-04 17:26:50|6851.3|6848.5|6851.7|6848.9|6851.7|6848.9|6851.3|6848.5|1
1620149220000|2021-05-04 17:27:00|6851.8|6849|6852.7|6849.9|6852.7|6849.9|6851.8|6849|5
1620149230000|2021-05-04 17:27:10|6852.8|6850|6853.7|6850.9|6853.7|6850.9|6852.8|6850|8
1620149240000|2021-05-04 17:27:20|6853.3|6850.5|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|8
1620149250000|2021-05-04 17:27:30|6852.9|6850.1|6853.2|6850.4|6853.2|6850.4|6852.8|6850|10
1620149260000|2021-05-04 17:27:40|6853.6|6850.8|6853.2|6850.4|6853.6|6850.8|6853.2|6850.4|7
1620149270000|2021-05-04 17:27:50|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|3
1620149280000|2021-05-04 17:28:00|6853.2|6850.4|6853.2|6850.4|6853.6|6850.8|6852.8|6850|11
1620149290000|2021-05-04 17:28:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|23
1620149300000|2021-05-04 17:28:20|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|25
1620149310000|2021-05-04 17:28:30|6854.6|6851.8|6854.7|6851.9|6855.6|6852.8|6854.6|6851.8|21
1620149320000|2021-05-04 17:28:40|||||||||1
1620149330000|2021-05-04 17:28:50|6854.8|6852|6854.2|6851.4|6855.7|6852.9|6853.8|6851|32
1620149340000|2021-05-04 17:29:00|6853.9|6851.1|6853.8|6851|6854.7|6851.9|6853.8|6851|7
1620149350000|2021-05-04 17:29:10|6854.3|6851.5|6854.7|6851.9|6854.7|6851.9|6854.3|6851.5|7
1620149360000|2021-05-04 17:29:20|6854.3|6851.5|6854.7|6851.9|6854.7|6851.9|6854.3|6851.5|6
1620149370000|2021-05-04 17:29:30|6855.2|6852.4|6854.8|6852|6855.6|6852.8|6854.8|6852|3
1620149380000|2021-05-04 17:29:40|6855.3|6852.5|6855.3|6852.5|6855.7|6852.9|6855.3|6852.5|4
1620149390000|2021-05-04 17:29:50|6855.7|6852.9|6855.7|6852.9|6855.8|6853|6855.3|6852.5|0
1620149400000|2021-05-04 17:30:00|6855.8|6853|6854.8|6852|6855.8|6853|6853.9|6851.1|30
1620149410000|2021-05-04 17:30:10|6855.8|6853|6854.8|6852|6855.8|6853|6854.8|6852|22
1620149420000|2021-05-04 17:30:20|6855.7|6852.9|6856.2|6853.4|6856.6|6853.8|6855.3|6852.5|53
1620149430000|2021-05-04 17:30:30|6856.6|6853.8|6853.3|6850.5|6856.6|6853.8|6852.8|6850|609
1620149440000|2021-05-04 17:30:40|6853.2|6850.4|6849.8|6847|6853.2|6850.4|6849.8|6847|59
1620149450000|2021-05-04 17:30:50|6850.3|6847.5|6849.7|6846.9|6850.7|6847.9|6848.8|6846|28
1620149460000|2021-05-04 17:31:00|6849.8|6847|6850.7|6847.9|6850.7|6847.9|6849.8|6847|24
1620149470000|2021-05-04 17:31:10|6850.3|6847.5|6848.8|6846|6850.3|6847.5|6848.8|6846|12
1620149480000|2021-05-04 17:31:20|6849.2|6846.4|6846.8|6844|6849.7|6846.9|6845.8|6843|898
1620149490000|2021-05-04 17:31:30|6846.9|6844.1|6846.8|6844|6847.3|6844.5|6846.4|6843.6|43
1620149500000|2021-05-04 17:31:40|6847|6844.2|6848.3|6845.5|6848.3|6845.5|6846.9|6844.1|23
1620149510000|2021-05-04 17:31:50|6848.7|6845.9|6849.8|6847|6849.8|6847|6848.7|6845.9|5
1620149520000|2021-05-04 17:32:00|6849.3|6846.5|6849.9|6847.1|6850.3|6847.5|6848.9|6846.1|28
1620149530000|2021-05-04 17:32:10|6850.7|6847.9|6851|6848.2|6851|6848.2|6849.9|6847.1|53
1620149540000|2021-05-04 17:32:20|6851.4|6848.6|6851.9|6849.1|6851.9|6849.1|6851.4|6848.6|3
1620149550000|2021-05-04 17:32:30|6851.1|6848.3|6850.5|6847.7|6851.5|6848.7|6850.5|6847.7|37
1620149560000|2021-05-04 17:32:40|6850.9|6848.1|6851.9|6849.1|6851.9|6849.1|6850.9|6848.1|14
1620149570000|2021-05-04 17:32:50|6851.5|6848.7|6850.9|6848.1|6851.5|6848.7|6850.9|6848.1|14
1620149580000|2021-05-04 17:33:00|6851.4|6848.6|6850.8|6848|6851.4|6848.6|6850.8|6848|18
1620149590000|2021-05-04 17:33:10|6850.4|6847.6|6850.9|6848.1|6851.3|6848.5|6850.4|6847.6|5
1620149600000|2021-05-04 17:33:20|6850.8|6848|6850.9|6848.1|6850.9|6848.1|6850.8|6848|3
1620149610000|2021-05-04 17:33:30|6851.3|6848.5|6851.3|6848.5|6851.4|6848.6|6850.9|6848.1|0
1620149620000|2021-05-04 17:33:40|6851.8|6849|6849.9|6847.1|6851.8|6849|6849.9|6847.1|7
1620149630000|2021-05-04 17:33:50|6849.8|6847|6848.8|6846|6849.8|6847|6847.9|6845.1|32
1620149640000|2021-05-04 17:34:00|6848.9|6846.1|6849.3|6846.5|6849.8|6847|6848.9|6846.1|14
1620149650000|2021-05-04 17:34:10|||||||||6
1620149660000|2021-05-04 17:34:20|6848.9|6846.1|6849.3|6846.5|6849.3|6846.5|6848.9|6846.1|4
1620149670000|2021-05-04 17:34:30|6849.8|6847|6849.3|6846.5|6849.8|6847|6849.3|6846.5|2
1620149680000|2021-05-04 17:34:40|6849.7|6846.9|6849.4|6846.6|6849.8|6847|6849.3|6846.5|3
1620149690000|2021-05-04 17:34:50|6849.3|6846.5|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|46
1620149700000|2021-05-04 17:35:00|6849.3|6846.5|6850.3|6847.5|6850.8|6848|6849.3|6846.5|6
1620149710000|2021-05-04 17:35:10|6849.9|6847.1|6847.4|6844.6|6849.9|6847.1|6847.4|6844.6|16
1620149720000|2021-05-04 17:35:20|6846.8|6844|6847|6844.2|6847|6844.2|6846.8|6844|1
1620149730000|2021-05-04 17:35:30|6846.9|6844.1|6846.8|6844|6846.9|6844.1|6846.4|6843.6|4
1620149740000|2021-05-04 17:35:40|6846.4|6843.6|6845.3|6842.5|6846.4|6843.6|6844.9|6842.1|51
1620149750000|2021-05-04 17:35:50|6845.8|6843|6845.3|6842.5|6845.8|6843|6845.3|6842.5|4
1620149760000|2021-05-04 17:36:00|6844.5|6841.7|6840.9|6838.1|6844.5|6841.7|6840.9|6838.1|90
1620149770000|2021-05-04 17:36:10|6841.8|6839|6841.3|6838.5|6842|6839.2|6841.3|6838.5|14
1620149780000|2021-05-04 17:36:20|6841.7|6838.9|6843.8|6841|6843.8|6841|6841.4|6838.6|63
1620149790000|2021-05-04 17:36:30|6843.9|6841.1|6844.9|6842.1|6845.9|6843.1|6843.9|6841.1|21
1620149800000|2021-05-04 17:36:40|6844.8|6842|6845.8|6843|6845.8|6843|6844.4|6841.6|13
1620149810000|2021-05-04 17:36:50|6845.9|6843.1|6846.8|6844|6846.8|6844|6845.9|6843.1|8
1620149820000|2021-05-04 17:37:00|6846.4|6843.6|6846.9|6844.1|6847.8|6845|6845.8|6843|16
1620149830000|2021-05-04 17:37:10|6847.7|6844.9|6846.8|6844|6848.3|6845.5|6846.8|6844|16
1620149840000|2021-05-04 17:37:20|6846.9|6844.1|6846.8|6844|6846.9|6844.1|6846.8|6844|12
1620149850000|2021-05-04 17:37:30|6846.9|6844.1|6846.3|6843.5|6846.9|6844.1|6846.3|6843.5|8
1620149860000|2021-05-04 17:37:40|6845.8|6843|6846.3|6843.5|6846.3|6843.5|6845.8|6843|9
1620149870000|2021-05-04 17:37:50|6845.9|6843.1|6846.3|6843.5|6846.3|6843.5|6845.9|6843.1|9
1620149880000|2021-05-04 17:38:00|6846.8|6844|6846.9|6844.1|6846.9|6844.1|6846.8|6844|32
1620149890000|2021-05-04 17:38:10|6846.8|6844|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|15
1620149900000|2021-05-04 17:38:20|6846.4|6843.6|6846.9|6844.1|6847.3|6844.5|6846.4|6843.6|13
1620149910000|2021-05-04 17:38:30|6848.2|6845.4|6850.8|6848|6851.8|6849|6848.2|6845.4|16
1620149920000|2021-05-04 17:38:40|6850.3|6847.5|6849.9|6847.1|6850.3|6847.5|6849.9|6847.1|16
1620149930000|2021-05-04 17:38:50|6849.8|6847|6848.9|6846.1|6849.8|6847|6848.9|6846.1|12
1620149940000|2021-05-04 17:39:00|6848.4|6845.6|6847.9|6845.1|6848.9|6846.1|6847.9|6845.1|18
1620149950000|2021-05-04 17:39:10|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6847.9|6845.1|6
1620149960000|2021-05-04 17:39:20|6847.9|6845.1|6847.9|6845.1|6848.3|6845.5|6846.9|6844.1|18
1620149970000|2021-05-04 17:39:30|6847.8|6845|6848.4|6845.6|6848.8|6846|6846.9|6844.1|15
1620149980000|2021-05-04 17:39:40|6848.3|6845.5|6848.9|6846.1|6849.4|6846.6|6847.9|6845.1|15
1620149990000|2021-05-04 17:39:50|6849.3|6846.5|6849.4|6846.6|6850.3|6847.5|6849.3|6846.5|7
1620150000000|2021-05-04 17:40:00|6849.8|6847|6848.8|6846|6849.8|6847|6846.4|6843.6|33
1620150010000|2021-05-04 17:40:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|2
1620150020000|2021-05-04 17:40:20|6849.4|6846.6|6849.8|6847|6849.8|6847|6849.4|6846.6|4
1620150030000|2021-05-04 17:40:30|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.4|6846.6|7
1620150040000|2021-05-04 17:40:40|||||||||1
1620150050000|2021-05-04 17:40:50|6850|6847.2|6851.3|6848.5|6851.3|6848.5|6850|6847.2|104
1620150060000|2021-05-04 17:41:00|6851.4|6848.6|6849.9|6847.1|6851.8|6849|6849.4|6846.6|15
1620150070000|2021-05-04 17:41:10|6849.1|6846.3|6849.4|6846.6|6849.8|6847|6848.9|6846.1|3
1620150090000|2021-05-04 17:41:30|6848.5|6845.7|6848.9|6846.1|6848.9|6846.1|6848.5|6845.7|16
1620150100000|2021-05-04 17:41:40|6848.8|6846|6847.5|6844.7|6848.9|6846.1|6847|6844.2|23
1620150110000|2021-05-04 17:41:50|6847.9|6845.1|6848.5|6845.7|6848.9|6846.1|6847.9|6845.1|11
1620150120000|2021-05-04 17:42:00|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|0
1620150130000|2021-05-04 17:42:10|6848|6845.2|6848|6845.2|6848.9|6846.1|6847.9|6845.1|8
1620150140000|2021-05-04 17:42:20|6848.4|6845.6|6848|6845.2|6848.4|6845.6|6848|6845.2|0
1620150150000|2021-05-04 17:42:30|6847.9|6845.1|6848|6845.2|6848|6845.2|6847.9|6845.1|12
1620150160000|2021-05-04 17:42:40|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|10
1620150170000|2021-05-04 17:42:50|6848|6845.2|6848.5|6845.7|6848.9|6846.1|6848|6845.2|3
1620150180000|2021-05-04 17:43:00|6848|6845.2|6845.9|6843.1|6848|6845.2|6845.9|6843.1|22
1620150190000|2021-05-04 17:43:10|6845.5|6842.7|6846.3|6843.5|6846.3|6843.5|6845.5|6842.7|24
1620150200000|2021-05-04 17:43:20|6846|6843.2|6846|6843.2|6846.4|6843.6|6846|6843.2|1
1620150210000|2021-05-04 17:43:30|6845.9|6843.1|6847.9|6845.1|6847.9|6845.1|6845.9|6843.1|17
1620150220000|2021-05-04 17:43:40|6847.4|6844.6|6848.5|6845.7|6848.5|6845.7|6847.4|6844.6|7
1620150230000|2021-05-04 17:43:50|6848|6845.2|6845.4|6842.6|6848|6845.2|6844.9|6842.1|33
1620150240000|2021-05-04 17:44:00|6845|6842.2|6845.9|6843.1|6845.9|6843.1|6844.8|6842|5
1620150250000|2021-05-04 17:44:10|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|4
1620150260000|2021-05-04 17:44:20|6846|6843.2|6846.4|6843.6|6846.4|6843.6|6846|6843.2|1
1620150270000|2021-05-04 17:44:30|6846.5|6843.7|6846.9|6844.1|6846.9|6844.1|6846.5|6843.7|18
1620150280000|2021-05-04 17:44:40|||||||||4
1620150290000|2021-05-04 17:44:50|6847.3|6844.5|6847.5|6844.7|6847.9|6845.1|6846.9|6844.1|7
1620150300000|2021-05-04 17:45:00|6847.4|6844.6|6848.4|6845.6|6848.8|6846|6846.9|6844.1|17
1620150310000|2021-05-04 17:45:10|6848|6845.2|6848.5|6845.7|6848.9|6846.1|6848|6845.2|5
1620150320000|2021-05-04 17:45:20|6848.9|6846.1|6847.2|6844.4|6848.9|6846.1|6847.2|6844.4|8
1620150330000|2021-05-04 17:45:30|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|1
1620150340000|2021-05-04 17:45:40|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847|6844.2|5
1620150350000|2021-05-04 17:45:50|6847.3|6844.5|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|16
1620150360000|2021-05-04 17:46:00|6847.3|6844.5|6845.9|6843.1|6849.9|6847.1|6845.5|6842.7|87
1620150370000|2021-05-04 17:46:10|6845.8|6843|6842.9|6840.1|6845.8|6843|6841.4|6838.6|23
1620150380000|2021-05-04 17:46:20|6843|6840.2|6844.4|6841.6|6844.5|6841.7|6843|6840.2|28
1620150390000|2021-05-04 17:46:30|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844|6841.2|8
1620150400000|2021-05-04 17:46:40|6845|6842.2|6845.3|6842.5|6845.5|6842.7|6844.9|6842.1|12
1620150410000|2021-05-04 17:46:50|6844.9|6842.1|6844|6841.2|6845.3|6842.5|6844|6841.2|7
1620150420000|2021-05-04 17:47:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|10
1620150430000|2021-05-04 17:47:10|6845|6842.2|6845.9|6843.1|6845.9|6843.1|6845|6842.2|14
1620150440000|2021-05-04 17:47:20|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6845|6842.2|6
1620150450000|2021-05-04 17:47:30|6844.9|6842.1|6845.3|6842.5|6845.3|6842.5|6844.5|6841.7|8
1620150460000|2021-05-04 17:47:40|6845|6842.2|6845.4|6842.6|6845.4|6842.6|6845|6842.2|3
1620150470000|2021-05-04 17:47:50|6845.5|6842.7|6845.5|6842.7|6846|6843.2|6845.4|6842.6|11
1620150480000|2021-05-04 17:48:00|6845.9|6843.1|6845|6842.2|6845.9|6843.1|6845|6842.2|6
1620150490000|2021-05-04 17:48:10|6845.9|6843.1|6844.9|6842.1|6845.9|6843.1|6844.5|6841.7|9
1620150500000|2021-05-04 17:48:20|6844.5|6841.7|6844|6841.2|6844.5|6841.7|6844|6841.2|5
1620150510000|2021-05-04 17:48:30|6843.9|6841.1|6842.6|6839.8|6843.9|6841.1|6842.6|6839.8|4
1620150520000|2021-05-04 17:48:40|6842|6839.2|6841|6838.2|6842|6839.2|6841|6838.2|3
1620150530000|2021-05-04 17:48:50|6841.8|6839|6842.4|6839.6|6842.4|6839.6|6841|6838.2|20
1620150540000|2021-05-04 17:49:00|6842|6839.2|6843|6840.2|6843|6840.2|6842|6839.2|10
1620150550000|2021-05-04 17:49:10|6842.9|6840.1|6842.5|6839.7|6842.9|6840.1|6842.5|6839.7|3
1620150560000|2021-05-04 17:49:20|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|39
1620150570000|2021-05-04 17:49:30|6842.9|6840.1|6842|6839.2|6842.9|6840.1|6842|6839.2|19
1620150580000|2021-05-04 17:49:40|6842.5|6839.7|6841.9|6839.1|6842.5|6839.7|6841.5|6838.7|8
1620150590000|2021-05-04 17:49:50|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|5
1620150600000|2021-05-04 17:50:00|6841.6|6838.8|6841.5|6838.7|6841.9|6839.1|6841.5|6838.7|9
1620150610000|2021-05-04 17:50:10|6840.7|6837.9|6839.5|6836.7|6840.7|6837.9|6839|6836.2|88
1620150620000|2021-05-04 17:50:20|6839.9|6837.1|6839.1|6836.3|6840|6837.2|6839.1|6836.3|14
1620150630000|2021-05-04 17:50:30|6839|6836.2|6839.9|6837.1|6839.9|6837.1|6838|6835.2|53
1620150640000|2021-05-04 17:50:40|6839.5|6836.7|6839.4|6836.6|6840.9|6838.1|6839|6836.2|16
1620150650000|2021-05-04 17:50:50|6839.9|6837.1|6842|6839.2|6842|6839.2|6839.9|6837.1|36
1620150660000|2021-05-04 17:51:00|6841.5|6838.7|6841.9|6839.1|6841.9|6839.1|6841.4|6838.6|19
1620150670000|2021-05-04 17:51:10|6842|6839.2|6841.4|6838.6|6842|6839.2|6841|6838.2|39
1620150680000|2021-05-04 17:51:20|6841.9|6839.1|6841|6838.2|6842|6839.2|6840.9|6838.1|20
1620150690000|2021-05-04 17:51:30|6840.9|6838.1|6840.9|6838.1|6841|6838.2|6840.5|6837.7|5
1620150700000|2021-05-04 17:51:40|6840.5|6837.7|6841.4|6838.6|6841.4|6838.6|6840.5|6837.7|25
1620150710000|2021-05-04 17:51:50|6841.9|6839.1|6841|6838.2|6841.9|6839.1|6841|6838.2|5
1620150720000|2021-05-04 17:52:00|||||||||4
1620150730000|2021-05-04 17:52:10|6841.5|6838.7|6841.5|6838.7|6841.9|6839.1|6841.5|6838.7|11
1620150740000|2021-05-04 17:52:20|6841.1|6838.3|6841|6838.2|6841.1|6838.3|6841|6838.2|0
1620150750000|2021-05-04 17:52:30|6841.4|6838.6|6841.5|6838.7|6841.9|6839.1|6841.4|6838.6|8
1620150760000|2021-05-04 17:52:40|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|2
1620150770000|2021-05-04 17:52:50|6841.9|6839.1|6842|6839.2|6842|6839.2|6841.9|6839.1|5
1620150780000|2021-05-04 17:53:00|6841.5|6838.7|6841.5|6838.7|6841.9|6839.1|6841.5|6838.7|20
1620150790000|2021-05-04 17:53:10|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|3
1620150800000|2021-05-04 17:53:20|6841.5|6838.7|6841.1|6838.3|6841.9|6839.1|6841.1|6838.3|7
1620150810000|2021-05-04 17:53:30|6841|6838.2|6841.5|6838.7|6841.9|6839.1|6841|6838.2|26
1620150820000|2021-05-04 17:53:40|6841.9|6839.1|6842|6839.2|6842|6839.2|6841.9|6839.1|1
1620150830000|2021-05-04 17:53:50|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|3
1620150840000|2021-05-04 17:54:00|6841.1|6838.3|6845|6842.2|6845|6842.2|6841|6838.2|62
1620150850000|2021-05-04 17:54:10|6845.8|6843|6844.9|6842.1|6845.9|6843.1|6844.5|6841.7|18
1620150860000|2021-05-04 17:54:20|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|4
1620150870000|2021-05-04 17:54:30|6843.9|6841.1|6843.5|6840.7|6843.9|6841.1|6843|6840.2|9
1620150880000|2021-05-04 17:54:40|6843.1|6840.3|6843.5|6840.7|6843.9|6841.1|6843|6840.2|5
1620150890000|2021-05-04 17:54:50|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6843|6840.2|2
1620150900000|2021-05-04 17:55:00|6842.9|6840.1|6841.9|6839.1|6842.9|6840.1|6841.9|6839.1|16
1620150910000|2021-05-04 17:55:10|6842.9|6840.1|6842.9|6840.1|6843|6840.2|6842|6839.2|36
1620150920000|2021-05-04 17:55:20|6842.5|6839.7|6843|6840.2|6843.9|6841.1|6842.5|6839.7|8
1620150930000|2021-05-04 17:55:30|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|3
1620150940000|2021-05-04 17:55:40|6843|6840.2|6844.1|6841.3|6844.9|6842.1|6843|6840.2|21
1620150950000|2021-05-04 17:55:50|6844.9|6842.1|6843.1|6840.3|6844.9|6842.1|6843|6840.2|5
1620150960000|2021-05-04 17:56:00|6843|6840.2|6844.5|6841.7|6844.9|6842.1|6843|6840.2|30
1620150970000|2021-05-04 17:56:10|6844|6841.2|6843|6840.2|6844|6841.2|6843|6840.2|7
1620150980000|2021-05-04 17:56:20|6843.4|6840.6|6844|6841.2|6844.4|6841.6|6843|6840.2|3
1620150990000|2021-05-04 17:56:30|6843.9|6841.1|6844.9|6842.1|6844.9|6842.1|6843|6840.2|24
1620151000000|2021-05-04 17:56:40|6845|6842.2|6845.9|6843.1|6845.9|6843.1|6845|6842.2|6
1620151010000|2021-05-04 17:56:50|6845.5|6842.7|6845.5|6842.7|6845.9|6843.1|6845.5|6842.7|7
1620151020000|2021-05-04 17:57:00|6845.1|6842.3|6844.5|6841.7|6845.1|6842.3|6844.5|6841.7|8
1620151030000|2021-05-04 17:57:10|6844.4|6841.6|6845|6842.2|6845|6842.2|6844|6841.2|37
1620151040000|2021-05-04 17:57:20|6844.9|6842.1|6847.9|6845.1|6848|6845.2|6844.9|6842.1|58
1620151050000|2021-05-04 17:57:30|6848.5|6845.7|6847.5|6844.7|6848.5|6845.7|6847.5|6844.7|17
1620151060000|2021-05-04 17:57:40|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6846.4|6843.6|11
1620151070000|2021-05-04 17:57:50|6847.9|6845.1|6850.9|6848.1|6850.9|6848.1|6847.9|6845.1|21
1620151080000|2021-05-04 17:58:00|6850.5|6847.7|6849.9|6847.1|6850.5|6847.7|6849.5|6846.7|30
1620151090000|2021-05-04 17:58:10|6849.4|6846.6|6849.5|6846.7|6849.9|6847.1|6848.9|6846.1|24
1620151100000|2021-05-04 17:58:20|6849|6846.2|6848.9|6846.1|6849.5|6846.7|6848.5|6845.7|50
1620151110000|2021-05-04 17:58:30|6848.5|6845.7|6848.8|6846|6848.9|6846.1|6847.9|6845.1|6
1620151120000|2021-05-04 17:58:40|6848.5|6845.7|6849|6846.2|6849.4|6846.6|6848.5|6845.7|14
1620151130000|2021-05-04 17:58:50|6848.4|6845.6|6848.9|6846.1|6849.4|6846.6|6848.4|6845.6|18
1620151140000|2021-05-04 17:59:00|6848.5|6845.7|6847.9|6845.1|6848.5|6845.7|6847|6844.2|24
1620151150000|2021-05-04 17:59:10|6848|6845.2|6848.5|6845.7|6848.9|6846.1|6848|6845.2|13
1620151160000|2021-05-04 17:59:20|6848.9|6846.1|6849|6846.2|6849|6846.2|6848.9|6846.1|6
1620151170000|2021-05-04 17:59:30|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|15
1620151180000|2021-05-04 17:59:40|6848.5|6845.7|6848.9|6846.1|6848.9|6846.1|6848.5|6845.7|26
1620151190000|2021-05-04 17:59:50|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|9
1620151200000|2021-05-04 18:00:00|6846|6843.2|6844.9|6842.1|6846|6843.2|6842.5|6839.7|115
1620151210000|2021-05-04 18:00:10|6845.3|6842.5|6845.1|6842.3|6846.4|6843.6|6844.9|6842.1|44
1620151220000|2021-05-04 18:00:20|6845.4|6842.6|6846.9|6844.1|6846.9|6844.1|6845|6842.2|51
1620151230000|2021-05-04 18:00:30|6847|6844.2|6844.9|6842.1|6847.4|6844.6|6844|6841.2|84
1620151240000|2021-05-04 18:00:40|6845|6842.2|6845.4|6842.6|6845.4|6842.6|6845|6842.2|18
1620151250000|2021-05-04 18:00:50|6845|6842.2|6846.5|6843.7|6846.5|6843.7|6845|6842.2|14
1620151260000|2021-05-04 18:01:00|6846.4|6843.6|6848|6845.2|6848.9|6846.1|6846|6843.2|30
1620151270000|2021-05-04 18:01:10|6847.5|6844.7|6846|6843.2|6847.9|6845.1|6846|6843.2|38
1620151280000|2021-05-04 18:01:20|6846.4|6843.6|6845|6842.2|6846.4|6843.6|6845|6842.2|29
1620151290000|2021-05-04 18:01:30|6844.9|6842.1|6844|6841.2|6844.9|6842.1|6844|6841.2|35
1620151300000|2021-05-04 18:01:40|6843.2|6840.4|6841.9|6839.1|6843.2|6840.4|6840.9|6838.1|66
1620151310000|2021-05-04 18:01:50|6842|6839.2|6842.5|6839.7|6843.8|6841|6841.9|6839.1|63
1620151320000|2021-05-04 18:02:00|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.1|6839.3|21
1620151330000|2021-05-04 18:02:10|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.4|6839.6|48
1620151340000|2021-05-04 18:02:20|6842.9|6840.1|6845.9|6843.1|6846.3|6843.5|6842.9|6840.1|91
1620151350000|2021-05-04 18:02:30|6846.3|6843.5|6845.5|6842.7|6846.4|6843.6|6845|6842.2|25
1620151360000|2021-05-04 18:02:40|6845|6842.2|6844.9|6842.1|6845.5|6842.7|6844.9|6842.1|5
1620151370000|2021-05-04 18:02:50|6844|6841.2|6843.4|6840.6|6844|6841.2|6842.9|6840.1|38
1620151380000|2021-05-04 18:03:00|6843.8|6841|6844.9|6842.1|6844.9|6842.1|6843.8|6841|23
1620151390000|2021-05-04 18:03:10|6844.4|6841.6|6845.9|6843.1|6846.4|6843.6|6844.4|6841.6|15
1620151400000|2021-05-04 18:03:20|6846.3|6843.5|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|27
1620151410000|2021-05-04 18:03:30|6845.5|6842.7|6846|6843.2|6846.4|6843.6|6844.1|6841.3|27
1620151420000|2021-05-04 18:03:40|6846.3|6843.5|6845.9|6843.1|6846.3|6843.5|6845|6842.2|9
1620151430000|2021-05-04 18:03:50|6846|6843.2|6846.5|6843.7|6846.9|6844.1|6845.4|6842.6|100
1620151440000|2021-05-04 18:04:00|6846|6843.2|6846.4|6843.6|6846.5|6843.7|6846|6843.2|5
1620151450000|2021-05-04 18:04:10|6846.9|6844.1|6846.1|6843.3|6846.9|6844.1|6846|6843.2|21
1620151460000|2021-05-04 18:04:20|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|14
1620151470000|2021-05-04 18:04:30|6846|6843.2|6846.5|6843.7|6847|6844.2|6846|6843.2|7
1620151480000|2021-05-04 18:04:40|6846.1|6843.3|6846.5|6843.7|6846.5|6843.7|6846|6843.2|15
1620151490000|2021-05-04 18:04:50|6846.9|6844.1|6848|6845.2|6848.5|6845.7|6846.9|6844.1|32
1620151500000|2021-05-04 18:05:00|6848.4|6845.6|6849.5|6846.7|6849.9|6847.1|6847|6844.2|39
1620151510000|2021-05-04 18:05:10|6849|6846.2|6848.9|6846.1|6849.5|6846.7|6848.6|6845.8|84
1620151520000|2021-05-04 18:05:20|6848.8|6846|6847.5|6844.7|6848.8|6846|6847.5|6844.7|13
1620151530000|2021-05-04 18:05:30|6847|6844.2|6846.4|6843.6|6847|6844.2|6846|6843.2|42
1620151540000|2021-05-04 18:05:40|6846|6843.2|6847|6844.2|6848.4|6845.6|6846|6843.2|45
1620151550000|2021-05-04 18:05:50|||||||||22
1620151560000|2021-05-04 18:06:00|6846.9|6844.1|6845.9|6843.1|6846.9|6844.1|6845.9|6843.1|22
1620151570000|2021-05-04 18:06:10|6845.5|6842.7|6843.9|6841.1|6845.5|6842.7|6843.9|6841.1|139
1620151580000|2021-05-04 18:06:20|6843|6840.2|6843|6840.2|6843.8|6841|6843|6840.2|51
1620151590000|2021-05-04 18:06:30|6842.9|6840.1|6842.9|6840.1|6843.4|6840.6|6842.9|6840.1|41
1620151600000|2021-05-04 18:06:40|6842|6839.2|6841.1|6838.3|6842|6839.2|6841.1|6838.3|25
1620151610000|2021-05-04 18:06:50|6841|6838.2|6840.5|6837.7|6841.4|6838.6|6840|6837.2|107
1620151620000|2021-05-04 18:07:00|6840.9|6838.1|6840.5|6837.7|6840.9|6838.1|6840|6837.2|36
1620151630000|2021-05-04 18:07:10|6841.6|6837.6|6841|6838.2|6841.9|6839.1|6840.5|6837.6|267
1620151640000|2021-05-04 18:07:20|6840.5|6837.7|6841.5|6838.7|6841.9|6839.1|6839.5|6836.7|123
1620151650000|2021-05-04 18:07:30|6842|6839.2|6841.5|6838.7|6842.4|6839.6|6841.4|6838.6|39
1620151660000|2021-05-04 18:07:40|6841.8|6839|6840.9|6838.1|6841.9|6839.1|6840.5|6837.7|103
1620151670000|2021-05-04 18:07:50|6840.5|6837.7|6840.9|6838.1|6840.9|6838.1|6840.5|6837.7|33
1620151680000|2021-05-04 18:08:00|6841|6838.2|6840.5|6837.7|6841|6838.2|6840.5|6837.7|9
1620151690000|2021-05-04 18:08:10|6840.1|6837.3|6839.4|6836.6|6840.1|6837.3|6839|6836.2|18
1620151700000|2021-05-04 18:08:20|6839.5|6836.7|6838.4|6835.6|6839.5|6836.7|6838|6835.2|19
1620151710000|2021-05-04 18:08:30|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|12
1620151720000|2021-05-04 18:08:40|6838.1|6835.3|6836.9|6834.1|6838.5|6835.7|6836.1|6833.3|61
1620151730000|2021-05-04 18:08:50|6836|6833.2|6836.5|6833.7|6836.9|6834.1|6836|6833.2|66
1620151740000|2021-05-04 18:09:00|6836|6833.2|6836.1|6833.3|6837.9|6835.1|6836|6833.2|334
1620151750000|2021-05-04 18:09:10|||||||||4
1620151760000|2021-05-04 18:09:20|6836.7|6833.9|6837.1|6834.3|6837.1|6834.3|6836.7|6833.9|30
1620151770000|2021-05-04 18:09:30|6838.1|6835.3|6838.2|6835.4|6839.6|6836.8|6838.1|6835.3|553
1620151780000|2021-05-04 18:09:40|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|3
1620151790000|2021-05-04 18:09:50|6838.7|6835.9|6841.1|6838.3|6841.1|6838.3|6838.7|6835.9|46
1620151800000|2021-05-04 18:10:00|6840.1|6837.3|6839.1|6836.3|6840.5|6837.7|6839.1|6836.3|45
1620151810000|2021-05-04 18:10:10|6839|6836.2|6837.2|6834.4|6839|6836.2|6837.2|6834.4|29
1620151820000|2021-05-04 18:10:20|6837.1|6834.3|6835.2|6832.4|6837.1|6834.3|6835.2|6832.4|17
1620151830000|2021-05-04 18:10:30|6835.6|6832.8|6835.3|6832.5|6836.1|6833.3|6835.2|6832.4|31
1620151840000|2021-05-04 18:10:40|6835.2|6832.4|6835.2|6832.4|6835.7|6832.9|6835.2|6832.4|16
1620151850000|2021-05-04 18:10:50|6834.4|6831.6|6833.7|6830.9|6834.4|6831.6|6833.2|6830.4|54
1620151860000|2021-05-04 18:11:00|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|18
1620151870000|2021-05-04 18:11:10|6833.2|6830.4|6833.7|6830.9|6834.1|6831.3|6833.2|6830.4|22
1620151880000|2021-05-04 18:11:20|6834.1|6831.3|6833.1|6830.3|6834.1|6831.3|6832.4|6829.6|33
1620151890000|2021-05-04 18:11:30|6832.6|6829.8|6832.6|6829.8|6833.2|6830.4|6832.2|6829.4|19
1620151900000|2021-05-04 18:11:40|6832.2|6829.4|6833.1|6830.3|6833.2|6830.4|6832.2|6829.4|63
1620151910000|2021-05-04 18:11:50|6832.7|6829.9|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|18
1620151920000|2021-05-04 18:12:00|6833.2|6830.4|6833.1|6830.3|6833.6|6830.8|6833.1|6830.3|19
1620151930000|2021-05-04 18:12:10|6833.2|6830.4|6834|6831.2|6834|6831.2|6833.1|6830.3|48
1620151940000|2021-05-04 18:12:20|6834.3|6831.5|6835.1|6832.3|6836.1|6833.3|6834.2|6831.4|60
1620151950000|2021-05-04 18:12:30|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|30
1620151960000|2021-05-04 18:12:40|6837|6834.2|6837.1|6834.3|6837.1|6834.3|6835.6|6832.8|29
1620151970000|2021-05-04 18:12:50|6837.5|6834.7|6837.6|6834.8|6838.1|6835.3|6837.1|6834.3|27
1620151980000|2021-05-04 18:13:00|6837.1|6834.3|6839.5|6836.7|6839.5|6836.7|6837.1|6834.3|37
1620151990000|2021-05-04 18:13:10|6839.2|6836.4|6840|6837.2|6840.1|6837.3|6839.1|6836.3|545
1620152000000|2021-05-04 18:13:20|6839.6|6836.8|6838.6|6835.8|6840|6837.2|6838.3|6835.5|44
1620152010000|2021-05-04 18:13:30|6838.5|6835.7|6839|6836.2|6839|6836.2|6838.5|6835.7|2
1620152020000|2021-05-04 18:13:40|6839.1|6836.3|6839.5|6836.7|6840|6837.2|6839.1|6836.3|28
1620152030000|2021-05-04 18:13:50|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|46
1620152040000|2021-05-04 18:14:00|6839.6|6836.8|6839.6|6836.8|6839.6|6836.8|6839.6|6836.8|10
1620152050000|2021-05-04 18:14:10|6840|6837.2|6840|6837.2|6840|6837.2|6839.1|6836.3|26
1620152060000|2021-05-04 18:14:20|6839.5|6836.7|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|6
1620152070000|2021-05-04 18:14:30|6838.6|6835.8|6839|6836.2|6839|6836.2|6838.1|6835.3|18
1620152080000|2021-05-04 18:14:40|6838.6|6835.8|6839|6836.2|6839|6836.2|6838.6|6835.8|13
1620152090000|2021-05-04 18:14:50|6838.5|6835.7|6838.6|6835.8|6839.1|6836.3|6838.5|6835.7|20
1620152100000|2021-05-04 18:15:00|6839|6836.2|6846|6843.2|6847|6844.2|6839|6836.2|151
1620152110000|2021-05-04 18:15:10|6845.6|6842.8|6844|6841.2|6845.6|6842.8|6843.6|6840.8|48
1620152120000|2021-05-04 18:15:20|6844.5|6841.7|6842.5|6839.7|6845.1|6842.3|6841.6|6838.8|56
1620152130000|2021-05-04 18:15:30|6842.1|6839.3|6839.1|6836.3|6843|6840.2|6839.1|6836.3|48
1620152140000|2021-05-04 18:15:40|6839|6836.2|6840|6837.2|6840.1|6837.3|6838.6|6835.8|25
1620152150000|2021-05-04 18:15:50|6839.6|6836.8|6841.9|6839.1|6842|6839.2|6839.6|6836.8|103
1620152160000|2021-05-04 18:16:00|6842.1|6839.3|6843|6840.2|6843.5|6840.7|6841.5|6838.7|38
1620152170000|2021-05-04 18:16:10|6842.9|6840.1|6841|6838.2|6842.9|6840.1|6841|6838.2|32
1620152180000|2021-05-04 18:16:20|6840.6|6837.8|6840.1|6837.3|6840.6|6837.8|6839.1|6836.3|78
1620152190000|2021-05-04 18:16:30|6841|6838.2|6841.6|6838.8|6842.9|6840.1|6841|6838.2|58
1620152200000|2021-05-04 18:16:40|6841.7|6838.9|6842.6|6839.8|6843|6840.2|6841.7|6838.9|20
1620152210000|2021-05-04 18:16:50|6843.1|6840.3|6844.6|6841.8|6844.6|6841.8|6843.1|6840.3|68
1620152220000|2021-05-04 18:17:00|6844.5|6841.7|6843.6|6840.8|6844.6|6841.8|6843.1|6840.3|34
1620152230000|2021-05-04 18:17:10|6844|6841.2|6844.1|6841.3|6845.1|6842.3|6843.2|6840.4|46
1620152240000|2021-05-04 18:17:20|6844.5|6841.7|6845.6|6842.8|6845.6|6842.8|6844.1|6841.3|77
1620152250000|2021-05-04 18:17:30|6846|6843.2|6849.5|6846.7|6851|6848.2|6845.5|6842.7|118
1620152260000|2021-05-04 18:17:40|6850|6847.2|6851|6848.2|6851|6848.2|6850|6847.2|62
1620152270000|2021-05-04 18:17:50|6850.6|6847.8|6850.5|6847.7|6851|6848.2|6850|6847.2|54
1620152280000|2021-05-04 18:18:00|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850|6847.2|32
1620152290000|2021-05-04 18:18:10|6853.4|6850.6|6852.8|6850|6854|6851.2|6852.8|6850|74
1620152300000|2021-05-04 18:18:20|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6851.5|6848.7|29
1620152310000|2021-05-04 18:18:30|6852.8|6850|6850.9|6848.1|6852.8|6850|6850.9|6848.1|29
1620152320000|2021-05-04 18:18:40|6851.9|6849.1|6853.4|6850.6|6853.9|6851.1|6851.9|6849.1|52
1620152330000|2021-05-04 18:18:50|6853|6850.2|6854.4|6851.6|6854.9|6852.1|6853|6850.2|28
1620152340000|2021-05-04 18:19:00|6854.5|6851.7|6855.5|6852.7|6856.3|6853.5|6853.5|6850.7|37
1620152350000|2021-05-04 18:19:10|6855.9|6853.1|6856|6853.2|6856|6853.2|6855|6852.2|4
1620152360000|2021-05-04 18:19:20|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|17
1620152370000|2021-05-04 18:19:30|6854.6|6851.8|6854|6851.2|6854.9|6852.1|6854|6851.2|26
1620152380000|2021-05-04 18:19:40|6853.9|6851.1|6853|6850.2|6854|6851.2|6853|6850.2|21
1620152390000|2021-05-04 18:19:50|6853.5|6850.7|6852.5|6849.7|6853.9|6851.1|6851.5|6848.7|90
1620152400000|2021-05-04 18:20:00|6852|6849.2|6851.9|6849.1|6853.9|6851.1|6851.5|6848.7|60
1620152410000|2021-05-04 18:20:10|6852|6849.2|6854|6851.2|6855|6852.2|6852|6849.2|38
1620152420000|2021-05-04 18:20:20|6854.4|6851.6|6853.5|6850.7|6854.4|6851.6|6853.5|6850.7|3
1620152430000|2021-05-04 18:20:30|6853.9|6851.1|6853.9|6851.1|6854|6851.2|6853|6850.2|27
1620152440000|2021-05-04 18:20:40|6853.5|6850.7|6853.5|6850.7|6854.3|6851.5|6853|6850.2|34
1620152450000|2021-05-04 18:20:50|6853.1|6850.3|6851.5|6848.7|6853.1|6850.3|6851.5|6848.7|43
1620152460000|2021-05-04 18:21:00|6851.1|6848.3|6847|6844.2|6851.9|6849.1|6847|6844.2|102
1620152470000|2021-05-04 18:21:10|6847.5|6844.7|6848.9|6846.1|6848.9|6846.1|6847.5|6844.7|15
1620152480000|2021-05-04 18:21:20|6847.9|6845.1|6847|6844.2|6847.9|6845.1|6846.5|6843.7|45
1620152490000|2021-05-04 18:21:30|6847.5|6844.7|6848.5|6845.7|6848.5|6845.7|6847.5|6844.7|37
1620152500000|2021-05-04 18:21:40|6848.9|6846.1|6849.1|6846.3|6850|6847.2|6848.5|6845.7|10
1620152510000|2021-05-04 18:21:50|6849|6846.2|6847.5|6844.7|6849.5|6846.7|6847.1|6844.3|24
1620152520000|2021-05-04 18:22:00|6847.9|6845.1|6845.5|6842.7|6847.9|6845.1|6845.5|6842.7|48
1620152530000|2021-05-04 18:22:10|6845.9|6843.1|6848.9|6846.1|6848.9|6846.1|6845.9|6843.1|15
1620152540000|2021-05-04 18:22:20|6848|6845.2|6849.5|6846.7|6849.5|6846.7|6848|6845.2|56
1620152550000|2021-05-04 18:22:30|6849.1|6846.3|6846.5|6843.7|6849.1|6846.3|6846|6843.2|29
1620152560000|2021-05-04 18:22:40|6846.1|6843.3|6847.5|6844.7|6848.5|6845.7|6846|6843.2|18
1620152570000|2021-05-04 18:22:50|6847|6844.2|6847|6844.2|6847.5|6844.7|6847|6844.2|19
1620152580000|2021-05-04 18:23:00|6847.1|6844.3|6847|6844.2|6847.9|6845.1|6846.5|6843.7|79
1620152590000|2021-05-04 18:23:10|6846.5|6843.7|6845.9|6843.1|6846.9|6844.1|6845.5|6842.7|31
1620152600000|2021-05-04 18:23:20|6845.5|6842.7|6846.5|6843.7|6846.9|6844.1|6845|6842.2|190
1620152610000|2021-05-04 18:23:30|6846.4|6843.6|6846.2|6843.4|6846.6|6843.8|6846|6843.2|79
1620152620000|2021-05-04 18:23:40|6846.1|6843.3|6845.2|6842.4|6846.1|6843.3|6845.2|6842.4|65
1620152630000|2021-05-04 18:23:50|6844.3|6841.5|6845.2|6842.4|6845.2|6842.4|6844.2|6841.4|84
1620152640000|2021-05-04 18:24:00|6844.7|6841.9|6845.4|6842.6|6845.4|6842.6|6843.2|6840.4|94
1620152650000|2021-05-04 18:24:10|6845.6|6842.8|6846.7|6843.9|6847.5|6844.7|6845.1|6842.3|70
1620152660000|2021-05-04 18:24:20|6847.1|6844.3|6848.1|6845.3|6848.1|6845.3|6847.1|6844.3|68
1620152670000|2021-05-04 18:24:30|6846.5|6843.7|6847.1|6844.3|6847.1|6844.3|6845.7|6842.9|86
1620152680000|2021-05-04 18:24:40|6847.2|6844.4|6848.1|6845.3|6848.1|6845.3|6847.1|6844.3|55
1620152690000|2021-05-04 18:24:50|6848.2|6845.4|6851.6|6848.8|6851.6|6848.8|6848.2|6845.4|164
1620152700000|2021-05-04 18:25:00|6851.7|6848.9|6853.1|6850.3|6855.1|6852.3|6851.7|6848.9|118
1620152710000|2021-05-04 18:25:10|6853|6850.2|6854|6851.2|6854|6851.2|6852.1|6849.3|32
1620152720000|2021-05-04 18:25:20|6853.6|6850.8|6850.1|6847.3|6853.6|6850.8|6849.1|6846.3|101
1620152730000|2021-05-04 18:25:30|6849.7|6846.9|6849.7|6846.9|6850.6|6847.8|6848.7|6845.9|129
1620152740000|2021-05-04 18:25:40|6849.6|6846.8|6847.6|6844.8|6849.6|6846.8|6847.1|6844.3|44
1620152750000|2021-05-04 18:25:50|6848.1|6845.3|6845.1|6842.3|6848.1|6845.3|6844.7|6841.9|39
1620152760000|2021-05-04 18:26:00|6845.5|6842.7|6848.6|6845.8|6848.6|6845.8|6845.5|6842.7|90
1620152770000|2021-05-04 18:26:10|6848.2|6845.4|6847.7|6844.9|6849.1|6846.3|6847.7|6844.9|91
1620152780000|2021-05-04 18:26:20|6848.1|6845.3|6850.1|6847.3|6850.1|6847.3|6847.7|6844.9|43
1620152790000|2021-05-04 18:26:30|6850.2|6847.4|6849.7|6846.9|6851.1|6848.3|6849.7|6846.9|49
1620152800000|2021-05-04 18:26:40|6850.1|6847.3|6854.7|6851.9|6855.1|6852.3|6850.1|6847.3|188
1620152810000|2021-05-04 18:26:50|6854.6|6851.8|6855.2|6852.4|6855.2|6852.4|6853.6|6850.8|113
1620152820000|2021-05-04 18:27:00|6855.1|6852.3|6861.7|6858.9|6862.1|6859.3|6855.1|6852.3|323
1620152830000|2021-05-04 18:27:10|6862.1|6859.3|6861.7|6858.9|6862.1|6859.3|6861.2|6858.4|48
1620152840000|2021-05-04 18:27:20|6861.3|6858.5|6861.3|6858.5|6862.1|6859.3|6861.2|6858.4|40
1620152850000|2021-05-04 18:27:30|6861.1|6858.3|6862.1|6859.3|6862.1|6859.3|6861.1|6858.3|81
1620152860000|2021-05-04 18:27:40|6861.7|6858.9|6864.1|6861.3|6864.1|6861.3|6861.1|6858.3|116
1620152870000|2021-05-04 18:27:50|6864|6861.2|6870.6|6867.8|6870.6|6867.8|6863.6|6860.8|244
1620152880000|2021-05-04 18:28:00|6871|6868.2|6878.4|6875.6|6878.8|6876|6870.7|6867.9|1038
1620152890000|2021-05-04 18:28:10|6877.9|6875.1|6884|6881.2|6884.8|6882|6877.9|6873|782
1620152900000|2021-05-04 18:28:20|6883|6880.2|6879.5|6876.7|6884.5|6881.7|6879|6876.2|471
1620152910000|2021-05-04 18:28:30|6880|6877.2|6876.9|6874.1|6880.9|6878.1|6876.9|6874.1|494
1620152920000|2021-05-04 18:28:40|6877|6874.2|6878|6875.2|6880|6877.2|6876.9|6874.1|471
1620152930000|2021-05-04 18:28:50|6879|6876.2|6883|6880.2|6883|6880.2|6877.9|6875.1|460
1620152940000|2021-05-04 18:29:00|6882.8|6880|6881.8|6879|6883|6880.2|6880.9|6878.1|1152
1620152950000|2021-05-04 18:29:10|6881.4|6878.6|6881|6878.2|6883|6880.2|6880|6877.2|434
1620152960000|2021-05-04 18:29:20|6881.8|6879|6880.9|6878.1|6882|6879.2|6880.9|6878.1|276
1620152970000|2021-05-04 18:29:30|6881|6878.2|6881.9|6879.1|6883|6880.2|6880|6877.2|1913
1620152980000|2021-05-04 18:29:40|6882|6879.2|6882.4|6879.6|6883|6880.2|6881.8|6879|790
1620152990000|2021-05-04 18:29:50|6882|6879.2|6881|6878.2|6882|6879.2|6880|6877.2|490
1620153000000|2021-05-04 18:30:00|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|6879.9|6877.1|136
1620153010000|2021-05-04 18:30:10|6881|6878.2|6884.8|6882|6885.8|6883|6880.9|6878.1|285
1620153020000|2021-05-04 18:30:20|6884.9|6882.1|6887.8|6885|6888.8|6886|6883.9|6881.1|219
1620153030000|2021-05-04 18:30:30|6888.2|6885.4|6886.9|6884.1|6888.3|6885.5|6885.9|6883.1|117
1620153040000|2021-05-04 18:30:40|6886.4|6883.6|6886.5|6883.7|6886.9|6884.1|6885.9|6883.1|49
1620153050000|2021-05-04 18:30:50|6886.1|6883.3|6886.4|6883.6|6886.4|6883.6|6885.5|6882.7|50
1620153060000|2021-05-04 18:31:00|6886.5|6883.7|6884.9|6882.1|6886.5|6883.7|6883.9|6881.1|67
1620153070000|2021-05-04 18:31:10|6884.5|6881.7|6883|6880.2|6884.9|6882.1|6883|6880.2|69
1620153080000|2021-05-04 18:31:20|6883.9|6881.1|6880.9|6878.1|6883.9|6881.1|6880.9|6878.1|100
1620153090000|2021-05-04 18:31:30|6881.3|6878.5|6882.4|6879.6|6882.9|6880.1|6881.3|6878.5|256
1620153100000|2021-05-04 18:31:40|6883|6880.2|6882.9|6880.1|6883|6880.2|6881.9|6879.1|22
1620153110000|2021-05-04 18:31:50|6882.5|6879.7|6883.9|6881.1|6883.9|6881.1|6882.5|6879.7|67
1620153120000|2021-05-04 18:32:00|6883.5|6880.7|6883.9|6881.1|6883.9|6881.1|6882.9|6880.1|236
1620153130000|2021-05-04 18:32:10|6884.3|6881.5|6884|6881.2|6884.3|6881.5|6883.5|6880.7|24
1620153140000|2021-05-04 18:32:20|6883.9|6881.1|6883|6880.2|6884.9|6882.1|6883|6880.2|40
1620153150000|2021-05-04 18:32:30|6883.8|6881|6884.9|6882.1|6885.9|6883.1|6883.8|6881|97
1620153160000|2021-05-04 18:32:40|6885|6882.2|6883|6880.2|6885|6882.2|6883|6880.2|17
1620153170000|2021-05-04 18:32:50|6882.9|6880.1|6881.9|6879.1|6882.9|6880.1|6881.9|6879.1|56
1620153180000|2021-05-04 18:33:00|6882.8|6880|6880.9|6878.1|6883.7|6880.9|6880.5|6877.7|51
1620153190000|2021-05-04 18:33:10|6880.5|6877.7|6880.9|6878.1|6880.9|6878.1|6879.9|6877.1|6
1620153200000|2021-05-04 18:33:20|6881|6878.2|6882.3|6879.5|6882.8|6880|6881|6878.2|24
1620153210000|2021-05-04 18:33:30|6882.8|6880|6884.3|6881.5|6884.3|6881.5|6881.9|6879.1|98
1620153220000|2021-05-04 18:33:40|6883.9|6881.1|6884.4|6881.6|6884.9|6882.1|6883.9|6881.1|56
1620153230000|2021-05-04 18:33:50|6884.3|6881.5|6883.9|6881.1|6884.3|6881.5|6883.9|6881.1|2
1620153240000|2021-05-04 18:34:00|6882.9|6880.1|6882.3|6879.5|6882.9|6880.1|6882.3|6879.5|4
1620153250000|2021-05-04 18:34:10|6882.9|6880.1|6884.1|6881.3|6884.9|6882.1|6882.9|6880.1|22
1620153260000|2021-05-04 18:34:20|6883.9|6881.1|6883.3|6880.5|6883.9|6881.1|6883.3|6880.5|5
1620153270000|2021-05-04 18:34:30|6883.5|6880.7|6881.9|6879.1|6883.5|6880.7|6881.9|6879.1|8
1620153280000|2021-05-04 18:34:40|6882.4|6879.6|6881.9|6879.1|6882.9|6880.1|6881.9|6879.1|27
1620153290000|2021-05-04 18:34:50|6881.5|6878.7|6880.8|6878|6882.4|6879.6|6880.3|6877.5|178
1620153300000|2021-05-04 18:35:00|6880.9|6878.1|6880.5|6877.7|6880.9|6878.1|6880|6877.2|16
1620153310000|2021-05-04 18:35:10|6880.9|6878.1|6880|6877.2|6880.9|6878.1|6880|6877.2|3
1620153320000|2021-05-04 18:35:20|6879.6|6876.8|6879.1|6876.3|6879.9|6877.1|6879|6876.2|33
1620153330000|2021-05-04 18:35:30|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|3
1620153340000|2021-05-04 18:35:40|6878|6875.2|6877|6874.2|6880.1|6876.1|6876.9|6870.1|72
1620153350000|2021-05-04 18:35:50|6876.9|6874.1|6875.9|6873.1|6877.3|6874.5|6875.9|6873.1|17
1620153360000|2021-05-04 18:36:00|6876.7|6873.9|6875.5|6872.7|6876.9|6874.1|6875.4|6872.6|9
1620153370000|2021-05-04 18:36:10|6875.9|6873.1|6878.5|6875.7|6878.9|6876.1|6875.5|6872.7|149
1620153380000|2021-05-04 18:36:20|6878.9|6876.1|6878.3|6875.5|6878.9|6876.1|6877.9|6875.1|5
1620153390000|2021-05-04 18:36:30|6877.9|6875.1|6877.8|6875|6878.3|6875.5|6877|6874.2|12
1620153400000|2021-05-04 18:36:40|6877.9|6875.1|6878.3|6875.5|6878.3|6875.5|6877.9|6875.1|10
1620153410000|2021-05-04 18:36:50|6877.9|6875.1|6877.9|6875.1|6878.3|6875.5|6877.9|6875.1|1
1620153420000|2021-05-04 18:37:00|6876.9|6874.1|6876.9|6874.1|6877.8|6875|6876.9|6874.1|9
1620153430000|2021-05-04 18:37:10|6877.8|6875|6877.3|6874.5|6877.8|6875|6877.3|6874.5|2
1620153440000|2021-05-04 18:37:20|6877.7|6874.9|6877.9|6875.1|6877.9|6875.1|6877.7|6874.9|22
1620153450000|2021-05-04 18:37:30|||||||||3
1620153460000|2021-05-04 18:37:40|6877.4|6874.6|6878.9|6876.1|6879.6|6876.8|6877.4|6874.6|19
1620153470000|2021-05-04 18:37:50|6879.3|6876.5|6878.9|6876.1|6879.8|6877|6878.9|6876.1|70
1620153480000|2021-05-04 18:38:00|6879.9|6877.1|6879.9|6877.1|6881|6878.2|6879.9|6877.1|62
1620153490000|2021-05-04 18:38:10|6879.4|6876.6|6880.8|6878|6880.8|6878|6879.4|6876.6|36
1620153500000|2021-05-04 18:38:20|6880.3|6877.5|6880.3|6877.5|6880.3|6877.5|6879.9|6877.1|7
1620153510000|2021-05-04 18:38:30|6879.4|6876.6|6878.3|6875.5|6879.4|6876.6|6878.3|6875.5|2
1620153520000|2021-05-04 18:38:40|6878.8|6876|6878.9|6876.1|6878.9|6876.1|6878.5|6875.7|2
1620153530000|2021-05-04 18:38:50|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|6878.9|6876.1|1
1620153540000|2021-05-04 18:39:00|6878.9|6876.1|6880.9|6878.1|6880.9|6878.1|6878.9|6876.1|104
1620153550000|2021-05-04 18:39:10|6881.7|6878.9|6880.9|6878.1|6881.8|6879|6880.8|6878|16
1620153560000|2021-05-04 18:39:20|6881.8|6879|6881.7|6878.9|6882.2|6879.4|6880.9|6878.1|60
1620153570000|2021-05-04 18:39:30|6882.4|6879.6|6882.6|6879.8|6882.7|6879.9|6881.8|6879|114
1620153580000|2021-05-04 18:39:40|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|0
1620153600000|2021-05-04 18:40:00|6882.4|6879.6|6881.1|6878.3|6882.4|6879.6|6880.7|6877.9|68
1620153610000|2021-05-04 18:40:10|6880.7|6877.9|6879.7|6876.9|6880.7|6877.9|6878.9|6876.1|22
1620153620000|2021-05-04 18:40:20|6880.4|6877.6|6880.3|6877.5|6880.7|6877.9|6879.9|6877.1|122
1620153630000|2021-05-04 18:40:30|6880.2|6877.4|6879.9|6877.1|6880.2|6877.4|6879.8|6877|10
1620153640000|2021-05-04 18:40:40|6880.3|6877.5|6880.9|6878.1|6881.3|6878.5|6880.3|6877.5|0
1620153650000|2021-05-04 18:40:50|6881.3|6878.5|6880.9|6878.1|6881.3|6878.5|6880.9|6878.1|2
1620153660000|2021-05-04 18:41:00|6881.3|6878.5|6882.9|6880.1|6882.9|6880.1|6881.3|6878.5|37
1620153670000|2021-05-04 18:41:10|6883.3|6880.5|6883.3|6880.5|6883.8|6881|6882.9|6880.1|25
1620153680000|2021-05-04 18:41:20|6883.4|6880.6|6885.7|6882.9|6885.7|6882.9|6883.4|6880.6|29
1620153690000|2021-05-04 18:41:30|6885.6|6882.8|6885.3|6882.5|6885.6|6882.8|6884.3|6881.5|26
1620153700000|2021-05-04 18:41:40|6885.7|6882.9|6884.7|6881.9|6886.7|6883.9|6884.7|6881.9|107
1620153710000|2021-05-04 18:41:50|6884.1|6881.3|6884.7|6881.9|6884.7|6881.9|6884.1|6881.3|12
1620153720000|2021-05-04 18:42:00|6885.1|6882.3|6885|6882.2|6887.7|6884.9|6884.7|6881.9|88
1620153730000|2021-05-04 18:42:10|6884.9|6882.1|6885.7|6882.9|6886.2|6883.4|6884.7|6881.9|1
1620153740000|2021-05-04 18:42:20|6885.3|6882.5|6887.2|6884.4|6887.2|6884.4|6885.3|6882.5|5
1620153750000|2021-05-04 18:42:30|6887.7|6884.9|6887.4|6884.6|6887.7|6884.9|6887|6884.2|13
1620153760000|2021-05-04 18:42:40|6887.9|6885.1|6889.8|6887|6890.7|6887.9|6887.9|6885.1|29
1620153770000|2021-05-04 18:42:50|6890.5|6887.7|6888.7|6885.9|6890.7|6887.9|6888.7|6885.9|18
1620153780000|2021-05-04 18:43:00|6888.3|6885.5|6887.7|6884.9|6888.3|6885.5|6887.2|6884.4|10
1620153790000|2021-05-04 18:43:10|6888|6885.2|6887.7|6884.9|6888|6885.2|6887.3|6884.5|9
1620153800000|2021-05-04 18:43:20|6887.3|6884.5|6886.7|6883.9|6887.7|6884.9|6886.7|6883.9|4
1620153810000|2021-05-04 18:43:30|6886.3|6883.5|6885.3|6882.5|6886.7|6883.9|6885.3|6882.5|7
1620153820000|2021-05-04 18:43:40|6884.7|6881.9|6885.3|6882.5|6885.3|6882.5|6884.7|6881.9|41
1620153840000|2021-05-04 18:44:00|6884.4|6881.6|6884.3|6881.5|6884.4|6881.6|6884.3|6881.5|0
1620153850000|2021-05-04 18:44:10|6883.9|6881.1|6882.2|6879.4|6884.3|6881.5|6881.8|6879|24
1620153860000|2021-05-04 18:44:20|6882.3|6879.5|6881.8|6879|6882.7|6879.9|6881.8|6879|3
1620153870000|2021-05-04 18:44:30|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|0
1620153880000|2021-05-04 18:44:40|6881.8|6879|6882.7|6879.9|6882.7|6879.9|6881.8|6879|1
1620153890000|2021-05-04 18:44:50|6882.8|6880|6883.7|6880.9|6883.7|6880.9|6882.3|6879.5|3
1620153900000|2021-05-04 18:45:00|6883.3|6880.5|6882.7|6879.9|6883.3|6880.5|6882.7|6879.9|14
1620153910000|2021-05-04 18:45:10|6882.8|6880|6883.7|6880.9|6883.7|6880.9|6882.7|6879.9|13
1620153920000|2021-05-04 18:45:20|6883.3|6880.5|6883.7|6880.9|6883.7|6880.9|6883.3|6880.5|1
1620153930000|2021-05-04 18:45:30|6883.3|6880.5|6884.3|6881.5|6884.7|6881.9|6883.3|6880.5|9
1620153940000|2021-05-04 18:45:40|6883.9|6881.1|6883.6|6880.8|6883.9|6881.1|6883.6|6880.8|0
1620153950000|2021-05-04 18:45:50|6884|6881.2|6884.3|6881.5|6884.6|6881.8|6884|6881.2|0
1620153960000|2021-05-04 18:46:00|6883.9|6881.1|6883.3|6880.5|6884.3|6881.5|6883.3|6880.5|4
1620153970000|2021-05-04 18:46:10|6883.6|6880.8|6883.8|6881|6884.1|6881.3|6883.3|6880.5|0
1620153980000|2021-05-04 18:46:20|6883.6|6880.8|6883.3|6880.5|6883.6|6880.8|6883.3|6880.5|3
1620154000000|2021-05-04 18:46:40|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6883.3|6880.5|3
1620154010000|2021-05-04 18:46:50|6883.3|6880.5|6883.6|6880.8|6883.6|6880.8|6883.3|6880.5|6
1620154020000|2021-05-04 18:47:00|6882.8|6880|6883.3|6880.5|6883.3|6880.5|6882.8|6880|16
1620154030000|2021-05-04 18:47:10|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|1
1620154040000|2021-05-04 18:47:20|6883.9|6881.1|6884.6|6881.8|6884.6|6881.8|6883.9|6881.1|1
1620154050000|2021-05-04 18:47:30|6885.3|6882.5|6885.8|6883|6885.8|6883|6884.9|6882.1|2
1620154060000|2021-05-04 18:47:40|6886.6|6883.8|6886.3|6883.5|6886.6|6883.8|6885.6|6882.8|6
1620154080000|2021-05-04 18:48:00|6885.6|6882.8|6886.6|6883.8|6886.6|6883.8|6885.6|6882.8|1
1620154090000|2021-05-04 18:48:10|6887.1|6884.3|6888.6|6885.8|6888.6|6885.8|6886.6|6883.8|16
1620154100000|2021-05-04 18:48:20|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|2
1620154110000|2021-05-04 18:48:30|6888.8|6886|6889.3|6886.5|6889.3|6886.5|6888.8|6886|6
1620154120000|2021-05-04 18:48:40|6888.8|6886|6889.3|6886.5|6889.3|6886.5|6888.8|6886|1
1620154130000|2021-05-04 18:48:50|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|0
1620154140000|2021-05-04 18:49:00|6888.6|6885.8|6888.3|6885.5|6888.6|6885.8|6887.8|6885|9
1620154150000|2021-05-04 18:49:10|6887.8|6885|6886.6|6883.8|6888.3|6885.5|6886.3|6883.5|71
1620154160000|2021-05-04 18:49:20|6886.9|6884.1|6884.4|6881.6|6886.9|6884.1|6884.4|6881.6|14
1620154170000|2021-05-04 18:49:30|6884.7|6881.9|6884.2|6881.4|6884.9|6882.1|6884.2|6881.4|1
1620154180000|2021-05-04 18:49:40|6884.6|6881.8|6885.2|6882.4|6885.2|6882.4|6884.6|6881.8|1
1620154190000|2021-05-04 18:49:50|6884.9|6882.1|6884.2|6881.4|6885.2|6882.4|6884.2|6881.4|4
1620154200000|2021-05-04 18:50:00|6883.9|6881.1|6884.2|6881.4|6884.2|6881.4|6883.9|6881.1|2
1620154210000|2021-05-04 18:50:10|6884.7|6881.9|6885.6|6882.8|6885.6|6882.8|6884.7|6881.9|24
1620154220000|2021-05-04 18:50:20|6885.7|6882.9|6885.4|6882.6|6885.7|6882.9|6885.4|6882.6|0
1620154240000|2021-05-04 18:50:40|6884.9|6882.1|6884.9|6882.1|6884.9|6882.1|6884.9|6882.1|1
1620154250000|2021-05-04 18:50:50|||||||||5
1620154260000|2021-05-04 18:51:00|6884.4|6881.6|6884.9|6882.1|6884.9|6882.1|6884.4|6881.6|0
1620154270000|2021-05-04 18:51:10|6883.9|6881.1|6883|6880.2|6883.9|6881.1|6883|6880.2|11
1620154280000|2021-05-04 18:51:20|6882.9|6880.1|6883|6880.2|6883|6880.2|6882.9|6880.1|3
1620154290000|2021-05-04 18:51:30|||||||||7
1620154300000|2021-05-04 18:51:40|6884.5|6881.7|6884.5|6881.7|6884.5|6881.7|6884.5|6881.7|12
1620154310000|2021-05-04 18:51:50|6884.6|6881.8|6884.2|6881.4|6884.9|6882.1|6883.9|6881.1|27
1620154320000|2021-05-04 18:52:00|6884.7|6881.9|6886.9|6884.1|6886.9|6884.1|6883.9|6881.1|31
1620154330000|2021-05-04 18:52:10|6886.7|6883.9|6886|6883.2|6886.9|6884.1|6886|6883.2|31
1620154340000|2021-05-04 18:52:20|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|5
1620154350000|2021-05-04 18:52:30|6886.2|6883.4|6886.7|6883.9|6886.7|6883.9|6886.2|6883.4|14
1620154360000|2021-05-04 18:52:40|6886.9|6884.1|6888.2|6885.4|6888.9|6886.1|6886.9|6884.1|39
1620154370000|2021-05-04 18:52:50|6889.9|6887.1|6888.9|6886.1|6889.9|6887.1|6888.4|6885.6|18
1620154380000|2021-05-04 18:53:00|6889.2|6886.4|6887.8|6885|6889.2|6886.4|6886.8|6884|71
1620154390000|2021-05-04 18:53:10|6887.5|6884.7|6887.8|6885|6887.8|6885|6887.5|6884.7|1
1620154410000|2021-05-04 18:53:30|6886.8|6884|6886.8|6884|6886.8|6884|6886.8|6884|8
1620154430000|2021-05-04 18:53:50|6887.2|6884.4|6888.1|6885.3|6888.1|6885.3|6887.2|6884.4|101
1620154440000|2021-05-04 18:54:00|6888.2|6885.4|6888.2|6885.4|6888.8|6886|6888.2|6885.4|1
1620154450000|2021-05-04 18:54:10|6888.8|6886|6888.5|6885.7|6888.8|6886|6888.5|6885.7|0
1620154460000|2021-05-04 18:54:20|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|0
1620154470000|2021-05-04 18:54:30|6888.2|6885.4|6888.5|6885.7|6888.8|6886|6888.2|6885.4|37
1620154480000|2021-05-04 18:54:40|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|0
1620154490000|2021-05-04 18:54:50|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|0
1620154500000|2021-05-04 18:55:00|6888.5|6885.7|6888.1|6885.3|6888.5|6885.7|6888.1|6885.3|2
1620154510000|2021-05-04 18:55:10|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|0
1620154530000|2021-05-04 18:55:30|6888.3|6885.5|6888.8|6886|6888.8|6886|6888.3|6885.5|9
1620154540000|2021-05-04 18:55:40|||||||||2
1620154560000|2021-05-04 18:56:00|6888.7|6885.9|6888.3|6885.5|6888.7|6885.9|6888.3|6885.5|5
1620154570000|2021-05-04 18:56:10|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|1
1620154580000|2021-05-04 18:56:20|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|4
1620154590000|2021-05-04 18:56:30|6888.2|6885.4|6886.8|6884|6888.2|6885.4|6886.8|6884|3
1620154600000|2021-05-04 18:56:40|6886.3|6883.5|6886.8|6884|6886.8|6884|6886.3|6883.5|4
1620154610000|2021-05-04 18:56:50|6886.2|6883.4|6887.7|6884.9|6887.7|6884.9|6885.6|6882.8|22
1620154620000|2021-05-04 18:57:00|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|16
1620154630000|2021-05-04 18:57:10|6887.2|6884.4|6887.7|6884.9|6887.7|6884.9|6887.2|6884.4|0
1620154640000|2021-05-04 18:57:20|6887.2|6884.4|6886.7|6883.9|6887.2|6884.4|6886.2|6883.4|14
1620154650000|2021-05-04 18:57:30|6886.3|6883.5|6885.8|6883|6886.3|6883.5|6885.8|6883|2
1620154670000|2021-05-04 18:57:50|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|1
1620154680000|2021-05-04 18:58:00|6885.8|6883|6885.3|6882.5|6885.8|6883|6885.3|6882.5|1
1620154690000|2021-05-04 18:58:10|6885.7|6882.9|6886.2|6883.4|6886.2|6883.4|6885.7|6882.9|1
1620154700000|2021-05-04 18:58:20|6885.8|6883|6884.2|6881.4|6885.8|6883|6884.2|6881.4|2
1620154710000|2021-05-04 18:58:30|6883.8|6881|6883.8|6881|6883.8|6881|6883.8|6881|1
1620154720000|2021-05-04 18:58:40|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|2
1620154730000|2021-05-04 18:58:50|6884.6|6881.8|6884.3|6881.5|6884.8|6882|6884.3|6881.5|4
1620154740000|2021-05-04 18:59:00|6884.2|6881.4|6884.8|6882|6884.8|6882|6883.8|6881|4
1620154750000|2021-05-04 18:59:10|6884.4|6881.6|6884.8|6882|6884.8|6882|6884.4|6881.6|1
1620154760000|2021-05-04 18:59:20|6884.3|6881.5|6881.9|6879.1|6884.8|6882|6881.8|6879|179
1620154770000|2021-05-04 18:59:30|6881.8|6879|6881.4|6878.6|6881.9|6879.1|6881.4|6878.6|11
1620154780000|2021-05-04 18:59:40|6881.8|6879|6881.9|6879.1|6881.9|6879.1|6881.4|6878.6|11
1620154790000|2021-05-04 18:59:50|6881.4|6878.6|6880.9|6878.1|6881.4|6878.6|6880.9|6878.1|6
1620154800000|2021-05-04 19:00:00|6880.8|6878|6879.8|6877|6881.8|6879|6879.8|6877|17
1620154810000|2021-05-04 19:00:10|6879.4|6876.6|6879.9|6877.1|6879.9|6877.1|6878.9|6876.1|6
1620154820000|2021-05-04 19:00:20|6880.2|6877.4|6880.8|6878|6881.4|6878.6|6880.2|6877.4|38
1620154830000|2021-05-04 19:00:30|6880.9|6878.1|6881.4|6878.6|6881.7|6878.9|6880.9|6878.1|5
1620154840000|2021-05-04 19:00:40|6881.8|6879|6881.9|6879.1|6881.9|6879.1|6881.4|6878.6|63
1620154850000|2021-05-04 19:00:50|6881.4|6878.6|6879.4|6876.6|6881.4|6878.6|6879|6876.2|44
1620154860000|2021-05-04 19:01:00|6879.8|6877|6876.8|6874|6879.8|6877|6876|6873.2|136
1620154870000|2021-05-04 19:01:10|6876.9|6874.1|6876.8|6874|6876.9|6874.1|6876.8|6874|21
1620154880000|2021-05-04 19:01:20|||||||||14
1620154890000|2021-05-04 19:01:30|6877.4|6874.6|6877.4|6874.6|6877.8|6875|6877.4|6874.6|5
1620154900000|2021-05-04 19:01:40|6876.9|6874.1|6876.8|6874|6876.9|6874.1|6876.4|6873.6|4
1620154910000|2021-05-04 19:01:50|6877.4|6874.6|6876.9|6874.1|6877.8|6875|6876.9|6874.1|12
1620154920000|2021-05-04 19:02:00|6876.8|6874|6877.3|6874.5|6877.3|6874.5|6876.8|6874|3
1620154930000|2021-05-04 19:02:10|6877.8|6875|6878.8|6876|6878.8|6876|6876.8|6874|25
1620154940000|2021-05-04 19:02:20|6877.8|6875|6878.2|6875.4|6878.8|6876|6877.8|6875|37
1620154950000|2021-05-04 19:02:30|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|0
1620154960000|2021-05-04 19:02:40|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|3
1620154980000|2021-05-04 19:03:00|6877.4|6874.6|6877.3|6874.5|6878.4|6875.6|6876.9|6874.1|19
1620154990000|2021-05-04 19:03:10|6877.4|6874.6|6878.9|6876.1|6878.9|6876.1|6877.4|6874.6|0
1620155000000|2021-05-04 19:03:20|||||||||1
1620155010000|2021-05-04 19:03:30|6879.9|6877.1|6879.9|6877.1|6880.4|6877.6|6879.9|6877.1|4
1620155020000|2021-05-04 19:03:40|6880|6877.2|6879.9|6877.1|6880.8|6878|6879.9|6877.1|7
1620155030000|2021-05-04 19:03:50|6879.8|6877|6878.9|6876.1|6879.8|6877|6878.9|6876.1|2
1620155050000|2021-05-04 19:04:10|6878.8|6876|6878.4|6875.6|6878.8|6876|6878.4|6875.6|5
1620155060000|2021-05-04 19:04:20|6878.8|6876|6878.4|6875.6|6878.8|6876|6878.4|6875.6|1
1620155070000|2021-05-04 19:04:30|6878.8|6876|6877.9|6875.1|6878.8|6876|6877.9|6875.1|5
1620155080000|2021-05-04 19:04:40|||||||||8
1620155100000|2021-05-04 19:05:00|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|1
1620155110000|2021-05-04 19:05:10|6877.7|6874.9|6878.4|6875.6|6878.4|6875.6|6877.7|6874.9|4
1620155120000|2021-05-04 19:05:20|6877.9|6875.1|6878.3|6875.5|6878.3|6875.5|6877.9|6875.1|2
1620155130000|2021-05-04 19:05:30|6878.4|6875.6|6877.4|6874.6|6878.4|6875.6|6877.4|6874.6|1
1620155140000|2021-05-04 19:05:40|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|0
1620155150000|2021-05-04 19:05:50|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|1
1620155160000|2021-05-04 19:06:00|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|0
1620155170000|2021-05-04 19:06:10|||||||||3
1620155180000|2021-05-04 19:06:20|6878.9|6876.1|6878.9|6876.1|6878.9|6876.1|6878.4|6875.6|9
1620155200000|2021-05-04 19:06:40|6878.4|6875.6|6877.4|6874.6|6878.4|6875.6|6877.4|6874.6|9
1620155210000|2021-05-04 19:06:50|6877.8|6875|6877|6874.2|6878.4|6875.6|6877|6874.2|30
1620155220000|2021-05-04 19:07:00|6876.9|6874.1|6874.4|6871.6|6876.9|6874.1|6874.4|6871.6|24
1620155230000|2021-05-04 19:07:10|6874.9|6872.1|6875.9|6873.1|6875.9|6873.1|6874.8|6872|16
1620155240000|2021-05-04 19:07:20|6875.8|6873|6875.4|6872.6|6875.8|6873|6874.9|6872.1|2
1620155250000|2021-05-04 19:07:30|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|7
1620155260000|2021-05-04 19:07:40|6874.8|6872|6874.9|6872.1|6874.9|6872.1|6874.4|6871.6|2
1620155270000|2021-05-04 19:07:50|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|1
1620155280000|2021-05-04 19:08:00|6875.8|6873|6875.4|6872.6|6875.8|6873|6874.9|6872.1|6
1620155290000|2021-05-04 19:08:10|6875|6872.2|6874.9|6872.1|6875|6872.2|6874.8|6872|2
1620155310000|2021-05-04 19:08:30|6874.8|6872|6875.4|6872.6|6875.4|6872.6|6874.4|6871.6|9
1620155320000|2021-05-04 19:08:40|6874.9|6872.1|6875.2|6872.4|6875.2|6872.4|6874.8|6872|0
1620155330000|2021-05-04 19:08:50|6874.8|6872|6875.8|6873|6875.8|6873|6874.8|6872|15
1620155340000|2021-05-04 19:09:00|6876.2|6873.4|6875.8|6873|6876.2|6873.4|6875.8|6873|0
1620155350000|2021-05-04 19:09:10|6876.2|6873.4|6875.8|6873|6876.3|6873.5|6875.8|6873|6
1620155360000|2021-05-04 19:09:20|6875.7|6872.9|6875|6872.2|6875.7|6872.9|6874.9|6872.1|10
1620155370000|2021-05-04 19:09:30|6874.8|6872|6875.7|6872.9|6875.7|6872.9|6874.8|6872|26
1620155380000|2021-05-04 19:09:40|6875.8|6873|6875.8|6873|6875.8|6873|6875.2|6872.4|5
1620155390000|2021-05-04 19:09:50|6876.2|6873.4|6876.8|6874|6876.8|6874|6876.2|6873.4|3
1620155400000|2021-05-04 19:10:00|6877.8|6875|6878.4|6875.6|6878.8|6876|6877.8|6875|15
1620155410000|2021-05-04 19:10:10|6877.9|6875.1|6877.9|6875.1|6878.4|6875.6|6877.8|6875|11
1620155420000|2021-05-04 19:10:20|6877.8|6875|6877.3|6874.5|6877.8|6875|6877|6874.2|8
1620155430000|2021-05-04 19:10:30|6877.4|6874.6|6875.8|6873|6877.4|6874.6|6875.8|6873|1
1620155440000|2021-05-04 19:10:40|6875.4|6872.6|6875.8|6873|6875.8|6873|6875.4|6872.6|2
1620155450000|2021-05-04 19:10:50|6876.4|6873.6|6875.2|6872.4|6876.6|6873.8|6875.2|6872.4|5
1620155460000|2021-05-04 19:11:00|6874.8|6872|6875.2|6872.4|6875.2|6872.4|6874.3|6871.5|5
1620155470000|2021-05-04 19:11:10|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|0
1620155480000|2021-05-04 19:11:20|6875.4|6872.6|6875.4|6872.6|6875.8|6873|6874.8|6872|5
1620155490000|2021-05-04 19:11:30|6875|6872.2|6875.4|6872.6|6875.4|6872.6|6874.8|6872|1
1620155500000|2021-05-04 19:11:40|6875.8|6873|6876.8|6874|6876.8|6874|6875.4|6872.6|18
1620155510000|2021-05-04 19:11:50|6876.4|6873.6|6876.4|6873.6|6876.8|6874|6876.4|6873.6|1
1620155530000|2021-05-04 19:12:10|6876.8|6874|6876.3|6873.5|6876.8|6874|6876.3|6873.5|15
1620155550000|2021-05-04 19:12:30|6876.2|6873.4|6876.8|6874|6876.8|6874|6876.2|6873.4|0
1620155560000|2021-05-04 19:12:40|||||||||5
1620155570000|2021-05-04 19:12:50|6877.3|6874.5|6877.8|6875|6878.2|6875.4|6877.3|6874.5|10
1620155580000|2021-05-04 19:13:00|6877.4|6874.6|6877.4|6874.6|6877.8|6875|6877.4|6874.6|3
1620155590000|2021-05-04 19:13:10|6877|6874.2|6876.8|6874|6877|6874.2|6876.8|6874|0
1620155600000|2021-05-04 19:13:20|6876.9|6874.1|6877.8|6875|6877.8|6875|6876.9|6874.1|2
1620155610000|2021-05-04 19:13:30|6877.4|6874.6|6877.8|6875|6877.8|6875|6877.4|6874.6|0
1620155630000|2021-05-04 19:13:50|6876.9|6874.1|6876.9|6874.1|6877.4|6874.6|6876.8|6874|13
1620155640000|2021-05-04 19:14:00|6876.8|6874|6877.7|6874.9|6877.7|6874.9|6876.8|6874|21
1620155650000|2021-05-04 19:14:10|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|9
1620155660000|2021-05-04 19:14:20|6878.3|6875.5|6877.8|6875|6878.3|6875.5|6877.8|6875|2
1620155670000|2021-05-04 19:14:30|6878.6|6875.8|6878.8|6876|6879.2|6876.4|6877.8|6875|26
1620155690000|2021-05-04 19:14:50|6879.2|6876.4|6879.2|6876.4|6879.8|6877|6878.8|6876|4
1620155700000|2021-05-04 19:15:00|6878.8|6876|6879.8|6877|6879.8|6877|6878.8|6876|0
1620155720000|2021-05-04 19:15:20|||||||||2
1620155730000|2021-05-04 19:15:30|6880.2|6877.4|6880.2|6877.4|6880.2|6877.4|6879.8|6877|12
1620155740000|2021-05-04 19:15:40|6880.3|6877.5|6879.9|6877.1|6880.3|6877.5|6879.9|6877.1|0
1620155750000|2021-05-04 19:15:50|6880.3|6877.5|6879.2|6876.4|6880.3|6877.5|6878.8|6876|8
1620155760000|2021-05-04 19:16:00|6878.9|6876.1|6879.8|6877|6879.8|6877|6878.9|6876.1|4
1620155770000|2021-05-04 19:16:10|6879|6876.2|6880.8|6878|6880.8|6878|6878.8|6876|38
1620155780000|2021-05-04 19:16:20|6881.2|6878.4|6879.8|6877|6881.2|6878.4|6879.8|6877|37
1620155790000|2021-05-04 19:16:30|6879.4|6876.6|6879.3|6876.5|6879.8|6877|6878.9|6876.1|0
1620155800000|2021-05-04 19:16:40|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|8
1620155810000|2021-05-04 19:16:50|6880.3|6877.5|6879.9|6877.1|6880.3|6877.5|6879.9|6877.1|2
1620155820000|2021-05-04 19:17:00|6880.3|6877.5|6879.9|6877.1|6880.9|6878.1|6879.9|6877.1|10
1620155830000|2021-05-04 19:17:10|6879.8|6877|6879.8|6877|6879.8|6877|6879.8|6877|0
1620155840000|2021-05-04 19:17:20|||||||||1
1620155850000|2021-05-04 19:17:30|6880.6|6877.8|6879.9|6877.1|6880.6|6877.8|6879.9|6877.1|10
1620155860000|2021-05-04 19:17:40|6880.2|6877.4|6879.8|6877|6880.2|6877.4|6879.8|6877|0
1620155870000|2021-05-04 19:17:50|6880.2|6877.4|6879.8|6877|6880.2|6877.4|6879.8|6877|0
1620155880000|2021-05-04 19:18:00|6880.2|6877.4|6879.8|6877|6880.2|6877.4|6879.8|6877|0
1620155890000|2021-05-04 19:18:10|6880|6877.2|6879.8|6877|6880.8|6878|6879.8|6877|38
1620155900000|2021-05-04 19:18:20|6878.9|6876.1|6878.9|6876.1|6878.9|6876.1|6878.9|6876.1|1
1620155910000|2021-05-04 19:18:30|6878.8|6876|6878.8|6876|6878.8|6876|6878.8|6876|0
1620155920000|2021-05-04 19:18:40|6878.4|6875.6|6878.4|6875.6|6878.8|6876|6878.4|6875.6|1
1620155930000|2021-05-04 19:18:50|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|0
1620155940000|2021-05-04 19:19:00|6877.6|6874.8|6874.8|6872|6877.6|6874.8|6874.8|6872|19
1620155950000|2021-05-04 19:19:10|6875.2|6872.4|6874.8|6872|6875.2|6872.4|6874.8|6872|0
1620155970000|2021-05-04 19:19:30|||||||||3
1620155980000|2021-05-04 19:19:40|6874|6871.2|6874.8|6872|6874.8|6872|6874|6871.2|4
1620155990000|2021-05-04 19:19:50|6875.3|6872.5|6875.2|6872.4|6875.8|6873|6875.2|6872.4|2
1620156000000|2021-05-04 19:20:00|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|6
1620156010000|2021-05-04 19:20:10|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|0
1620156020000|2021-05-04 19:20:20|6875.7|6872.9|6874.8|6872|6875.8|6873|6874.8|6872|0
1620156030000|2021-05-04 19:20:30|6875.2|6872.4|6875.8|6873|6876.8|6874|6875.2|6872.4|5
1620156040000|2021-05-04 19:20:40|6875.4|6872.6|6875.7|6872.9|6875.7|6872.9|6875.2|6872.4|1
1620156060000|2021-05-04 19:21:00|6875.8|6873|6875.8|6873|6876.2|6873.4|6875.8|6873|1
1620156080000|2021-05-04 19:21:20|6876.2|6873.4|6875.8|6873|6876.6|6873.8|6875.4|6872.6|4
1620156090000|2021-05-04 19:21:30|6876.2|6873.4|6875.8|6873|6876.2|6873.4|6875.8|6873|1
1620156100000|2021-05-04 19:21:40|6876.2|6873.4|6876.2|6873.4|6876.7|6873.9|6875.8|6873|3
1620156110000|2021-05-04 19:21:50|6875.8|6873|6876.7|6873.9|6876.7|6873.9|6875.8|6873|3
1620156120000|2021-05-04 19:22:00|6876.8|6874|6876.4|6873.6|6876.8|6874|6876.4|6873.6|1
1620156130000|2021-05-04 19:22:10|6876.8|6874|6877.2|6874.4|6877.2|6874.4|6876.8|6874|7
1620156150000|2021-05-04 19:22:30|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|0
1620156160000|2021-05-04 19:22:40|6877.4|6874.6|6877.8|6875|6877.8|6875|6877.4|6874.6|0
1620156180000|2021-05-04 19:23:00|6877.4|6874.6|6877.4|6874.6|6877.8|6875|6877.4|6874.6|0
1620156190000|2021-05-04 19:23:10|6876.8|6874|6875.8|6873|6876.8|6874|6875.3|6872.5|9
1620156200000|2021-05-04 19:23:20|6875.4|6872.6|6875.8|6873|6875.8|6873|6875.3|6872.5|5
1620156210000|2021-05-04 19:23:30|6875.4|6872.6|6875.4|6872.6|6875.8|6873|6875.4|6872.6|5
1620156220000|2021-05-04 19:23:40|6875.8|6873|6874.8|6872|6875.8|6873|6874.8|6872|5
1620156230000|2021-05-04 19:23:50|6874|6871.2|6875.7|6872.9|6875.7|6872.9|6874|6871.2|36
1620156240000|2021-05-04 19:24:00|6875.8|6873|6876.8|6874|6876.8|6874|6875.8|6873|1
1620156260000|2021-05-04 19:24:20|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6876.8|6874|0
1620156270000|2021-05-04 19:24:30|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|0
1620156280000|2021-05-04 19:24:40|6876.2|6873.4|6875.9|6873.1|6876.4|6873.6|6875.9|6873.1|2
1620156290000|2021-05-04 19:24:50|6876.4|6873.6|6875.8|6873|6876.4|6873.6|6875.4|6872.6|4
1620156300000|2021-05-04 19:25:00|6875.3|6872.5|6875.8|6873|6875.8|6873|6875.3|6872.5|0
1620156310000|2021-05-04 19:25:10|6875.4|6872.6|6876.2|6873.4|6876.3|6873.5|6875.4|6872.6|1
1620156320000|2021-05-04 19:25:20|6876.8|6874|6876.4|6873.6|6876.8|6874|6876.4|6873.6|0
1620156330000|2021-05-04 19:25:30|6876.2|6873.4|6875.8|6873|6876.2|6873.4|6875.3|6872.5|9
1620156360000|2021-05-04 19:26:00|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|3
1620156380000|2021-05-04 19:26:20|||||||||9
1620156390000|2021-05-04 19:26:30|6875.8|6873|6876.8|6874|6876.8|6874|6875.8|6873|1
1620156400000|2021-05-04 19:26:40|||||||||3
1620156410000|2021-05-04 19:26:50|6876.4|6873.6|6876.4|6873.6|6876.8|6874|6876.2|6873.4|5
1620156420000|2021-05-04 19:27:00|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6875.8|6873|0
1620156430000|2021-05-04 19:27:10|6876.7|6873.9|6876.8|6874|6877.2|6874.4|6876.7|6873.9|3
1620156440000|2021-05-04 19:27:20|6877.2|6874.4|6876.8|6874|6877.3|6874.5|6876.8|6874|10
1620156450000|2021-05-04 19:27:30|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|1
1620156460000|2021-05-04 19:27:40|6876.8|6874|6876.8|6874|6876.8|6874|6876.4|6873.6|1
1620156490000|2021-05-04 19:28:10|6876.4|6873.6|6876.8|6874|6876.8|6874|6875.8|6873|4
1620156530000|2021-05-04 19:28:50|6877.2|6874.4|6875.8|6873|6877.3|6874.5|6875.4|6872.6|52
1620156540000|2021-05-04 19:29:00|6875.9|6873.1|6876.3|6873.5|6876.3|6873.5|6875.9|6873.1|1
1620156550000|2021-05-04 19:29:10|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|0
1620156580000|2021-05-04 19:29:40|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|1
1620156600000|2021-05-04 19:30:00|6875.9|6873.1|6875.7|6872.9|6875.9|6873.1|6874.9|6872.1|3
1620156610000|2021-05-04 19:30:10|6875.9|6873.1|6876.4|6873.6|6876.8|6874|6875.9|6873.1|2
1620156620000|2021-05-04 19:30:20|6876.8|6874|6875.9|6873.1|6876.8|6874|6875.9|6873.1|7
1620156630000|2021-05-04 19:30:30|6876.4|6873.6|6875|6872.2|6876.4|6873.6|6875|6872.2|8
1620156640000|2021-05-04 19:30:40|6874.8|6872|6873.9|6871.1|6874.8|6872|6873.9|6871.1|5
1620156650000|2021-05-04 19:30:50|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|4
1620156660000|2021-05-04 19:31:00|6874.4|6871.6|6874.8|6872|6874.8|6872|6874.3|6871.5|2
1620156670000|2021-05-04 19:31:10|6874.7|6871.9|6874.3|6871.5|6874.7|6871.9|6874.3|6871.5|2
1620156680000|2021-05-04 19:31:20|6874.4|6871.6|6874.4|6871.6|6874.8|6872|6874.4|6871.6|3
1620156690000|2021-05-04 19:31:30|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|1
1620156700000|2021-05-04 19:31:40|6874.9|6872.1|6875.4|6872.6|6875.8|6873|6874.9|6872.1|3
1620156710000|2021-05-04 19:31:50|6875.8|6873|6875.8|6873|6876.4|6873.6|6875.8|6873|9
1620156740000|2021-05-04 19:32:20|6876|6873.2|6875.8|6873|6876.8|6874|6875.8|6873|2
1620156750000|2021-05-04 19:32:30|6875.4|6872.6|6875.8|6873|6875.8|6873|6875.4|6872.6|2
1620156760000|2021-05-04 19:32:40|6875.4|6872.6|6875.3|6872.5|6875.8|6873|6874.8|6872|3
1620156770000|2021-05-04 19:32:50|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|14
1620156780000|2021-05-04 19:33:00|6874.8|6872|6874.8|6872|6875.2|6872.4|6874.8|6872|0
1620156790000|2021-05-04 19:33:10|6875.4|6872.6|6874.8|6872|6875.4|6872.6|6874.8|6872|1
1620156800000|2021-05-04 19:33:20|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|1
1620156810000|2021-05-04 19:33:30|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|3
1620156820000|2021-05-04 19:33:40|6875.8|6873|6875.4|6872.6|6875.8|6873|6875.4|6872.6|3
1620156830000|2021-05-04 19:33:50|6875|6872.2|6874.4|6871.6|6875|6872.2|6874.4|6871.6|11
1620156840000|2021-05-04 19:34:00|6873.9|6871.1|6874.4|6871.6|6874.4|6871.6|6873.9|6871.1|0
1620156850000|2021-05-04 19:34:10|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|0
1620156890000|2021-05-04 19:34:50|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|3
1620156900000|2021-05-04 19:35:00|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|0
1620156910000|2021-05-04 19:35:10|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|0
1620156920000|2021-05-04 19:35:20|6875.3|6872.5|6875.8|6873|6875.8|6873|6875.3|6872.5|2
1620156930000|2021-05-04 19:35:30|6876.3|6873.5|6876.8|6874|6876.8|6874|6876.3|6873.5|0
1620156940000|2021-05-04 19:35:40|6875.9|6873.1|6875.9|6873.1|6876.3|6873.5|6875.9|6873.1|7
1620156960000|2021-05-04 19:36:00|6875.8|6873|6876.3|6873.5|6876.3|6873.5|6875.8|6873|4
1620156970000|2021-05-04 19:36:10|6876.4|6873.6|6876.8|6874|6876.8|6874|6876.4|6873.6|0
1620156980000|2021-05-04 19:36:20|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|4
1620156990000|2021-05-04 19:36:30|6876.3|6873.5|6875.9|6873.1|6876.3|6873.5|6875.9|6873.1|0
1620157000000|2021-05-04 19:36:40|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|0
1620157010000|2021-05-04 19:36:50|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|1
1620157020000|2021-05-04 19:37:00|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|0
1620157030000|2021-05-04 19:37:10|6876.3|6873.5|6876.3|6873.5|6876.8|6874|6876.3|6873.5|14
1620157040000|2021-05-04 19:37:20|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|0
1620157050000|2021-05-04 19:37:30|6876.4|6873.6|6876.8|6874|6876.8|6874|6876.4|6873.6|0
1620157070000|2021-05-04 19:37:50|6876|6873.2|6875.8|6873|6876|6873.2|6875.8|6873|0
1620157090000|2021-05-04 19:38:10|6875.9|6873.1|6876.4|6873.6|6876.4|6873.6|6875.8|6873|6
1620157100000|2021-05-04 19:38:20|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|1
1620157110000|2021-05-04 19:38:30|6876.4|6873.6|6876.8|6874|6876.8|6874|6876.4|6873.6|0
1620157120000|2021-05-04 19:38:40|6876.4|6873.6|6877.6|6874.8|6877.6|6874.8|6876.4|6873.6|10
1620157130000|2021-05-04 19:38:50|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|3
1620157160000|2021-05-04 19:39:20|6878.8|6876|6878.7|6875.9|6878.8|6876|6878.7|6875.9|8
1620157170000|2021-05-04 19:39:30|6878.8|6876|6878.4|6875.6|6878.8|6876|6878.4|6875.6|1
1620157190000|2021-05-04 19:39:50|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|1
1620157230000|2021-05-04 19:40:30|6878.3|6875.5|6878.2|6875.4|6878.3|6875.5|6877.8|6875|1
1620157240000|2021-05-04 19:40:40|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|0
1620157260000|2021-05-04 19:41:00|6878.4|6875.6|6878.3|6875.5|6878.4|6875.6|6878|6875.2|3
1620157270000|2021-05-04 19:41:10|6878.8|6876|6878.8|6876|6879.3|6876.5|6878.8|6876|8
1620157280000|2021-05-04 19:41:20|6877.8|6875|6877.7|6874.9|6877.8|6875|6877.4|6874.6|22
1620157290000|2021-05-04 19:41:30|6877.8|6875|6877.8|6875|6877.8|6875|6877.3|6874.5|28
1620157300000|2021-05-04 19:41:40|6876.8|6874|6877.8|6875|6877.8|6875|6876.8|6874|12
1620157310000|2021-05-04 19:41:50|6877.4|6874.6|6878.7|6875.9|6878.7|6875.9|6877.4|6874.6|6
1620157320000|2021-05-04 19:42:00|6878.8|6876|6878.8|6876|6878.8|6876|6878.8|6876|0
1620157340000|2021-05-04 19:42:20|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|4
1620157350000|2021-05-04 19:42:30|6878.4|6875.6|6878.3|6875.5|6878.4|6875.6|6878.3|6875.5|3
1620157360000|2021-05-04 19:42:40|||||||||1
1620157370000|2021-05-04 19:42:50|6878.8|6876|6879.4|6876.6|6879.4|6876.6|6878.8|6876|1
1620157380000|2021-05-04 19:43:00|6878.9|6876.1|6878.9|6876.1|6878.9|6876.1|6878.9|6876.1|0
1620157390000|2021-05-04 19:43:10|6877.9|6875.1|6878.8|6876|6878.8|6876|6877.9|6875.1|9
1620157400000|2021-05-04 19:43:20|6878.7|6875.9|6878.4|6875.6|6878.7|6875.9|6877.9|6875.1|11
1620157410000|2021-05-04 19:43:30|6878.3|6875.5|6878.8|6876|6878.8|6876|6878.3|6875.5|2
1620157420000|2021-05-04 19:43:40|6878.4|6875.6|6877.4|6874.6|6878.8|6876|6877.4|6874.6|15
1620157430000|2021-05-04 19:43:50|6876.9|6874.1|6877.4|6874.6|6877.8|6875|6876.9|6874.1|5
1620157440000|2021-05-04 19:44:00|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6876.9|6874.1|0
1620157450000|2021-05-04 19:44:10|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|0
1620157460000|2021-05-04 19:44:20|6877.3|6874.5|6876.8|6874|6877.4|6874.6|6876.8|6874|3
1620157470000|2021-05-04 19:44:30|6876.7|6873.9|6875.9|6873.1|6876.7|6873.9|6875.9|6873.1|3
1620157480000|2021-05-04 19:44:40|6875.8|6873|6875.9|6873.1|6876.3|6873.5|6875.8|6873|9
1620157490000|2021-05-04 19:44:50|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|0
1620157500000|2021-05-04 19:45:00|6876.3|6873.5|6876.8|6874|6877.4|6874.6|6876.3|6873.5|7
1620157510000|2021-05-04 19:45:10|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|1
1620157530000|2021-05-04 19:45:30|6877|6874.2|6877.4|6874.6|6877.8|6875|6876.9|6874.1|1
1620157540000|2021-05-04 19:45:40|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|1
1620157550000|2021-05-04 19:45:50|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|1
1620157560000|2021-05-04 19:46:00|6877.8|6875|6877.4|6874.6|6877.8|6875|6877.4|6874.6|0
1620157600000|2021-05-04 19:46:40|6877.8|6875|6877.8|6875|6877.8|6875|6877.4|6874.6|0
1620157610000|2021-05-04 19:46:50|6877.4|6874.6|6877.4|6874.6|6877.8|6875|6877.4|6874.6|0
1620157620000|2021-05-04 19:47:00|6877.8|6875|6877.8|6875|6877.8|6875|6877.4|6874.6|1
1620157630000|2021-05-04 19:47:10|6877.4|6874.6|6877.4|6874.6|6877.8|6875|6877.4|6874.6|0
1620157700000|2021-05-04 19:48:20|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|1
1620157710000|2021-05-04 19:48:30|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|0
1620157720000|2021-05-04 19:48:40|6877.4|6874.6|6877.8|6875|6877.8|6875|6877.4|6874.6|5
1620157740000|2021-05-04 19:49:00|6877.4|6874.6|6877.8|6875|6877.8|6875|6877.3|6874.5|0
1620157750000|2021-05-04 19:49:10|6877.4|6874.6|6877.3|6874.5|6877.8|6875|6877.3|6874.5|1
1620157760000|2021-05-04 19:49:20|6877.8|6875|6877.3|6874.5|6877.8|6875|6877.3|6874.5|0
1620157770000|2021-05-04 19:49:30|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|5
1620157780000|2021-05-04 19:49:40|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|5
1620157790000|2021-05-04 19:49:50|6878.6|6875.8|6878.8|6876|6878.8|6876|6878.4|6875.6|3
1620157800000|2021-05-04 19:50:00|6879.6|6876.8|6880.8|6878|6881.3|6878.5|6879.4|6876.6|22
1620157810000|2021-05-04 19:50:10|6880|6877.2|6880.8|6878|6880.8|6878|6880|6877.2|5
1620157820000|2021-05-04 19:50:20|6880.4|6877.6|6880.4|6877.6|6880.8|6878|6880.4|6877.6|20
1620157830000|2021-05-04 19:50:30|6880.8|6878|6880.4|6877.6|6880.8|6878|6880.3|6877.5|0
1620157850000|2021-05-04 19:50:50|6880.8|6878|6880.2|6877.4|6880.8|6878|6879.8|6877|5
1620157860000|2021-05-04 19:51:00|6879.8|6877|6879.8|6877|6880.2|6877.4|6879.8|6877|1
1620157870000|2021-05-04 19:51:10|||||||||1
1620157890000|2021-05-04 19:51:30|6879.4|6876.6|6879.8|6877|6879.8|6877|6879.4|6876.6|0
1620157910000|2021-05-04 19:51:50|6879.4|6876.6|6879.4|6876.6|6879.8|6877|6879.4|6876.6|0
1620157920000|2021-05-04 19:52:00|6879.8|6877|6879.8|6877|6879.8|6877|6879.8|6877|0
1620157930000|2021-05-04 19:52:10|||||||||1
1620157940000|2021-05-04 19:52:20|6878.8|6876|6878.8|6876|6878.8|6876|6878.8|6876|10
1620157950000|2021-05-04 19:52:30|||||||||1
1620157970000|2021-05-04 19:52:50|||||||||1
1620157980000|2021-05-04 19:53:00|6878.4|6875.6|6878.8|6876|6878.8|6876|6878.4|6875.6|5
1620158010000|2021-05-04 19:53:30|6879.8|6877|6879.8|6877|6879.8|6877|6879.8|6877|1
1620158030000|2021-05-04 19:53:50|||||||||1
1620158040000|2021-05-04 19:54:00|||||||||1
1620158050000|2021-05-04 19:54:10|||||||||38
1620158060000|2021-05-04 19:54:20|6880.3|6877.5|6880.3|6877.5|6880.3|6877.5|6879.9|6877.1|13
1620158070000|2021-05-04 19:54:30|6879.9|6877.1|6880.3|6877.5|6880.3|6877.5|6879.9|6877.1|2
1620158080000|2021-05-04 19:54:40|6880.8|6878|6880.8|6878|6881.8|6879|6880.8|6878|12
1620158100000|2021-05-04 19:55:00|||||||||1
1620158110000|2021-05-04 19:55:10|||||||||28
1620158140000|2021-05-04 19:55:40|6880.9|6878.1|6881.4|6878.6|6881.9|6879.1|6880.8|6878|38
1620158150000|2021-05-04 19:55:50|6881.9|6879.1|6882|6879.2|6882|6879.2|6881.9|6879.1|3
1620158160000|2021-05-04 19:56:00|6881.9|6879.1|6881.9|6879.1|6881.9|6879.1|6881.9|6879.1|0
1620158170000|2021-05-04 19:56:10|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|6
1620158180000|2021-05-04 19:56:20|6881.8|6879|6881.8|6879|6881.9|6879.1|6881.8|6879|1
1620158190000|2021-05-04 19:56:30|6882.2|6879.4|6885.8|6883|6885.8|6883|6882.2|6879.4|28
1620158200000|2021-05-04 19:56:40|6884.9|6882.1|6885.4|6882.6|6885.7|6882.9|6884.9|6882.1|13
1620158210000|2021-05-04 19:56:50|6885|6882.2|6883.8|6881|6885.4|6882.6|6883.8|6881|42
1620158220000|2021-05-04 19:57:00|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|27
1620158240000|2021-05-04 19:57:20|6883.8|6881|6883.8|6881|6883.8|6881|6883.8|6881|1
1620158250000|2021-05-04 19:57:30|6884.4|6881.6|6884.3|6881.5|6884.8|6882|6884.3|6881.5|3
1620158260000|2021-05-04 19:57:40|6884.8|6882|6884.4|6881.6|6884.8|6882|6884.3|6881.5|2
1620158270000|2021-05-04 19:57:50|6883.8|6881|6884.2|6881.4|6884.2|6881.4|6883.8|6881|2
1620158280000|2021-05-04 19:58:00|6883.8|6881|6883.3|6880.5|6883.8|6881|6883.3|6880.5|8
1620158290000|2021-05-04 19:58:10|6883.4|6880.6|6883.8|6881|6883.8|6881|6883.4|6880.6|10
1620158300000|2021-05-04 19:58:20|6884.2|6881.4|6884.8|6882|6885.3|6882.5|6883.8|6881|8
1620158310000|2021-05-04 19:58:30|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|2
1620158320000|2021-05-04 19:58:40|6884.8|6882|6884.4|6881.6|6885.2|6882.4|6884.4|6881.6|5
1620158330000|2021-05-04 19:58:50|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884.8|6882|11
1620158340000|2021-05-04 19:59:00|6885.4|6882.6|6885.3|6882.5|6885.4|6882.6|6884.9|6882.1|3
1620158350000|2021-05-04 19:59:10|6884.8|6882|6884.8|6882|6885.3|6882.5|6884.8|6882|2
1620158360000|2021-05-04 19:59:20|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884.8|6882|2
1620158370000|2021-05-04 19:59:30|6884.7|6881.9|6884.8|6882|6884.8|6882|6884.4|6881.6|7
1620158380000|2021-05-04 19:59:40|6884.4|6881.6|6883.8|6881|6884.7|6881.9|6883.8|6881|12
1620158390000|2021-05-04 19:59:50|6884.2|6881.4|6884.4|6881.6|6884.8|6882|6883.9|6881.1|10
1620158400000|2021-05-04 20:00:00|6884|6881.2|6883.2|6880.4|6884.2|6881.4|6882.8|6880|16
1620158410000|2021-05-04 20:00:10|6882.4|6879.6|6883.7|6880.9|6883.7|6880.9|6881.8|6879|5
1620158420000|2021-05-04 20:00:20|6883.8|6881|6884.7|6881.9|6884.7|6881.9|6883.8|6881|16
1620158430000|2021-05-04 20:00:30|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|5
1620158440000|2021-05-04 20:00:40|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884.8|6882|5
1620158450000|2021-05-04 20:00:50|6884.2|6881.4|6884.8|6882|6884.8|6882|6883.8|6881|12
1620158460000|2021-05-04 20:01:00|6884.4|6881.6|6884.8|6882|6884.8|6882|6884.4|6881.6|0
1620158480000|2021-05-04 20:01:20|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884.8|6882|5
1620158490000|2021-05-04 20:01:30|||||||||6
1620158500000|2021-05-04 20:01:40|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884.8|6882|2
1620158520000|2021-05-04 20:02:00|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884.8|6882|3
1620158530000|2021-05-04 20:02:10|6885.2|6882.4|6884.8|6882|6885.4|6882.6|6884.8|6882|4
1620158550000|2021-05-04 20:02:30|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884.8|6882|1
1620158560000|2021-05-04 20:02:40|6885.8|6883|6885.4|6882.6|6885.8|6883|6885.4|6882.6|3
1620158570000|2021-05-04 20:02:50|6885.8|6883|6885.3|6882.5|6885.8|6883|6885.3|6882.5|0
1620158580000|2021-05-04 20:03:00|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|0
1620158590000|2021-05-04 20:03:10|6884.8|6882|6884.9|6882.1|6885.2|6882.4|6884.8|6882|0
1620158610000|2021-05-04 20:03:30|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|3
1620158640000|2021-05-04 20:04:00|||||||||2
1620158650000|2021-05-04 20:04:10|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884.8|6882|1
1620158660000|2021-05-04 20:04:20|6885.2|6882.4|6885.7|6882.9|6885.7|6882.9|6884.9|6882.1|2
1620158670000|2021-05-04 20:04:30|6885.8|6883|6885.4|6882.6|6885.8|6883|6884.8|6882|7
1620158680000|2021-05-04 20:04:40|6885.8|6883|6885.3|6882.5|6885.8|6883|6884.9|6882.1|1
1620158690000|2021-05-04 20:04:50|6885.4|6882.6|6885.2|6882.4|6885.4|6882.6|6884.8|6882|22
1620158710000|2021-05-04 20:05:10|6885.3|6882.5|6884.8|6882|6885.3|6882.5|6884.8|6882|2
1620158730000|2021-05-04 20:05:30|||||||||6
1620158750000|2021-05-04 20:05:50|6884.4|6881.6|6884.7|6881.9|6884.7|6881.9|6883.8|6881|7
1620158760000|2021-05-04 20:06:00|6884.8|6882|6884.8|6882|6884.8|6882|6884.3|6881.5|11
1620158770000|2021-05-04 20:06:10|||||||||3
1620158780000|2021-05-04 20:06:20|||||||||2
1620158790000|2021-05-04 20:06:30|6884.4|6881.6|6884.3|6881.5|6884.4|6881.6|6884.3|6881.5|4
1620158800000|2021-05-04 20:06:40|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|0
1620158810000|2021-05-04 20:06:50|6884.2|6881.4|6883.8|6881|6884.2|6881.4|6883.8|6881|8
1620158820000|2021-05-04 20:07:00|6884.7|6881.9|6884.8|6882|6885.2|6882.4|6884.7|6881.9|8
1620158830000|2021-05-04 20:07:10|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884.8|6882|2
1620158840000|2021-05-04 20:07:20|6885.8|6883|6885.2|6882.4|6885.8|6883|6885.2|6882.4|6
1620158910000|2021-05-04 20:08:30|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|0
1620158920000|2021-05-04 20:08:40|6884.9|6882.1|6885.8|6883|6886.3|6883.5|6884.9|6882.1|8
1620158930000|2021-05-04 20:08:50|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|3
1620158940000|2021-05-04 20:09:00|6885.8|6883|6885.8|6883|6885.8|6883|6885.8|6883|0
1620158970000|2021-05-04 20:09:30|6886.2|6883.4|6886.8|6884|6886.8|6884|6886.2|6883.4|10
1620158980000|2021-05-04 20:09:40|6886.3|6883.5|6886.8|6884|6887.3|6884.5|6886.3|6883.5|6
1620158990000|2021-05-04 20:09:50|6887.2|6884.4|6886.7|6883.9|6887.2|6884.4|6886.7|6883.9|10
1620159000000|2021-05-04 20:10:00|6886.8|6884|6886.8|6884|6886.8|6884|6886.8|6884|0
1620159020000|2021-05-04 20:10:20|6887.7|6884.9|6886.8|6884|6887.7|6884.9|6886.8|6884|3
1620159030000|2021-05-04 20:10:30|6886.3|6883.5|6886.3|6883.5|6886.8|6884|6885.9|6883.1|12
1620159060000|2021-05-04 20:11:00|6886.7|6883.9|6887.3|6884.5|6887.3|6884.5|6886.7|6883.9|2
1620159070000|2021-05-04 20:11:10|6881.9|6879.1|6882.8|6880|6883.5|6880.7|6881.9|6879.1|293
1620159080000|2021-05-04 20:11:20|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.3|6879.5|3
1620159090000|2021-05-04 20:11:30|6882.8|6880|6882.8|6880|6882.8|6880|6882.8|6880|0
1620159100000|2021-05-04 20:11:40|6883.9|6881.1|6883.8|6881|6884.2|6881.4|6883.8|6881|20
1620159110000|2021-05-04 20:11:50|6884.2|6881.4|6883.8|6881|6884.2|6881.4|6883.8|6881|11
1620159150000|2021-05-04 20:12:30|6883.4|6880.6|6882.8|6880|6883.4|6880.6|6882.8|6880|24
1620159170000|2021-05-04 20:12:50|||||||||1
1620159180000|2021-05-04 20:13:00|6883.2|6880.4|6883.8|6881|6883.8|6881|6883.2|6880.4|1
1620159190000|2021-05-04 20:13:10|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|1
1620159220000|2021-05-04 20:13:40|6883.8|6881|6883.8|6881|6883.8|6881|6883.8|6881|0
1620159270000|2021-05-04 20:14:30|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|2
1620159280000|2021-05-04 20:14:40|6883.7|6880.9|6883.8|6881|6883.8|6881|6883.3|6880.5|1
1620159290000|2021-05-04 20:14:50|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|0
1620159300000|2021-05-04 20:15:00|6883.8|6881|6883.3|6880.5|6883.8|6881|6883.3|6880.5|7
1620159310000|2021-05-04 20:15:10|6883.8|6881|6883.8|6881|6884.3|6881.5|6883.8|6881|1
1620159320000|2021-05-04 20:15:20|6883.4|6880.6|6883.3|6880.5|6883.4|6880.6|6883.3|6880.5|0
1620159340000|2021-05-04 20:15:40|6882.9|6880.1|6883.4|6880.6|6883.4|6880.6|6882.9|6880.1|1
1620159360000|2021-05-04 20:16:00|6883.3|6880.5|6883.8|6881|6883.8|6881|6883.3|6880.5|0
1620159400000|2021-05-04 20:16:40|||||||||1
1620159430000|2021-05-04 20:17:10|6883.9|6881.1|6884.3|6881.5|6884.3|6881.5|6883.9|6881.1|13
1620159440000|2021-05-04 20:17:20|6884.8|6882|6883.8|6881|6884.8|6882|6883.8|6881|4
1620159470000|2021-05-04 20:17:50|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|0
1620159480000|2021-05-04 20:18:00|6883.7|6880.9|6884.2|6881.4|6884.2|6881.4|6883.7|6880.9|0
1620159490000|2021-05-04 20:18:10|6883.8|6881|6883.8|6881|6884.2|6881.4|6883.8|6881|0
1620159500000|2021-05-04 20:18:20|6884.2|6881.4|6883.7|6880.9|6884.2|6881.4|6883.7|6880.9|1
1620159510000|2021-05-04 20:18:30|6883.8|6881|6883.8|6881|6883.8|6881|6883.8|6881|0
1620159530000|2021-05-04 20:18:50|||||||||12
1620159540000|2021-05-04 20:19:00|6883.7|6880.9|6883.8|6881|6883.8|6881|6883.7|6880.9|6
1620159560000|2021-05-04 20:19:20|6883|6880.2|6883.4|6880.6|6883.4|6880.6|6882.9|6880.1|6
1620159570000|2021-05-04 20:19:30|6882.9|6880.1|6882.8|6880|6882.9|6880.1|6882.8|6880|0
1620159580000|2021-05-04 20:19:40|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|1
1620159600000|2021-05-04 20:20:00|6882.8|6880|6882.8|6880|6882.8|6880|6882.8|6880|0
1620159640000|2021-05-04 20:20:40|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|1
1620159650000|2021-05-04 20:20:50|6882.9|6880.1|6882.9|6880.1|6882.9|6880.1|6882.9|6880.1|0
1620159660000|2021-05-04 20:21:00|6882.8|6880|6882.6|6879.8|6882.9|6880.1|6882.5|6879.7|17
1620159670000|2021-05-04 20:21:10|6882.8|6880|6882.8|6880|6882.8|6880|6882.8|6880|0
1620159680000|2021-05-04 20:21:20|6884|6881.2|6884.8|6882|6884.8|6882|6884|6881.2|17
1620159690000|2021-05-04 20:21:30|||||||||1
1620159700000|2021-05-04 20:21:40|6885.3|6882.5|6884.8|6882|6885.3|6882.5|6884.8|6882|1
1620159710000|2021-05-04 20:21:50|6884.9|6882.1|6884.9|6882.1|6884.9|6882.1|6884.9|6882.1|1
1620159720000|2021-05-04 20:22:00|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|1
1620159730000|2021-05-04 20:22:10|6884.8|6882|6885.1|6882.3|6885.1|6882.3|6884.8|6882|3
1620159750000|2021-05-04 20:22:30|6885.4|6882.6|6885.8|6883|6885.8|6883|6885.4|6882.6|1
1620159790000|2021-05-04 20:23:10|6885.4|6882.6|6885.1|6882.3|6885.4|6882.6|6884.8|6882|0
1620159820000|2021-05-04 20:23:40|6884.8|6882|6884.8|6882|6885.1|6882.3|6884.8|6882|0
1620159830000|2021-05-04 20:23:50|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6884.8|6882|0
1620159840000|2021-05-04 20:24:00|6884.3|6881.5|6884.6|6881.8|6884.6|6881.8|6884.3|6881.5|0
1620159850000|2021-05-04 20:24:10|6884.4|6881.6|6884.6|6881.8|6884.6|6881.8|6884.1|6881.3|0
1620159870000|2021-05-04 20:24:30|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|0
1620159880000|2021-05-04 20:24:40|6885.8|6883|6885.8|6883|6885.8|6883|6885.8|6883|0
1620159890000|2021-05-04 20:24:50|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6885.8|6883|0
1620159900000|2021-05-04 20:25:00|6886.3|6883.5|6885.8|6883|6886.8|6884|6885.8|6883|3
1620159910000|2021-05-04 20:25:10|||||||||1
1620159920000|2021-05-04 20:25:20|6886.8|6884|6887.1|6884.3|6887.1|6884.3|6886.8|6884|44
1620159930000|2021-05-04 20:25:30|6887.3|6884.5|6888.1|6885.3|6888.1|6885.3|6887.3|6884.5|3
1620159940000|2021-05-04 20:25:40|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|2
1620159950000|2021-05-04 20:25:50|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|8
1620159960000|2021-05-04 20:26:00|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|1
1620159970000|2021-05-04 20:26:10|||||||||1
1620159980000|2021-05-04 20:26:20|6889.1|6886.3|6889.1|6886.3|6889.3|6886.3|6889.1|6885.3|11
1620159990000|2021-05-04 20:26:30|6889.2|6886.4|6889.4|6886.6|6889.4|6886.6|6889.2|6886.4|6
1620160000000|2021-05-04 20:26:40|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|10
1620160010000|2021-05-04 20:26:50|6889.4|6886.6|6889.7|6886.9|6889.7|6886.9|6889.4|6886.6|3
1620160020000|2021-05-04 20:27:00|||||||||1
1620160030000|2021-05-04 20:27:10|6889.4|6886.6|6889.4|6886.6|6889.7|6886.9|6889.4|6886.6|2
1620160040000|2021-05-04 20:27:20|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|2
1620160050000|2021-05-04 20:27:30|6888.7|6885.9|6888.7|6885.9|6890.1|6886.4|6888.7|6885.9|1
1620160060000|2021-05-04 20:27:40|6890.3|6886.3|6890.2|6886.2|6890.3|6886.3|6890.2|6886.2|6
1620160070000|2021-05-04 20:27:50|6890.3|6886.3|6890.3|6886.3|6890.3|6886.3|6890.3|6886.3|2
1620160080000|2021-05-04 20:28:00|6892.8|6882.8|6889.2|6886.4|6892.8|6886.4|6889.2|6882.8|55
1620160090000|2021-05-04 20:28:10|6888.2|6885.4|6887.1|6884.3|6888.7|6885.9|6887.1|6883.3|16
1620160100000|2021-05-04 20:28:20|6887.2|6884.4|6888.2|6884.2|6888.2|6884.4|6887.2|6884.2|3
1620160120000|2021-05-04 20:28:40|6888.3|6884.3|6887.2|6884.4|6888.3|6884.4|6887.2|6884.3|3
1620160140000|2021-05-04 20:29:00|||||||||4
1620160150000|2021-05-04 20:29:10|||||||||1
1620160160000|2021-05-04 20:29:20|6888.2|6884.2|6888.2|6884.2|6888.2|6884.2|6888.2|6884.2|9
1620160170000|2021-05-04 20:29:30|6888.3|6884.3|6888.3|6884.3|6888.3|6884.3|6888.3|6884.3|0
1620160180000|2021-05-04 20:29:40|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6886.2|6883.4|3
1620160200000|2021-05-04 20:30:00|6888.3|6884.3|6892|6889.2|6892.8|6889.2|6887.2|6881.7|432
1620160210000|2021-05-04 20:30:10|6892.2|6889.4|6903.6|6900.8|6908.2|6901.4|6892.2|6886.8|236
1620160220000|2021-05-04 20:30:20|6905.8|6901.8|6905.9|6903.1|6908.1|6903.4|6903.4|6897.3|152
1620160230000|2021-05-04 20:30:30|6905.7|6902.9|6905.7|6902.9|6906.1|6903.3|6905.6|6902.8|52
1620160240000|2021-05-04 20:30:40|6906.1|6903.3|6903.8|6901|6906.1|6903.3|6903.8|6901|48
1620160250000|2021-05-04 20:30:50|6902|6899.2|6901.7|6898.9|6902.2|6899.4|6901.7|6898.9|41
1620160260000|2021-05-04 20:31:00|6902|6899.2|6904.3|6901.5|6906.8|6901.5|6902|6896.8|20
1620160270000|2021-05-04 20:31:10|6903.8|6901|6900.7|6897.9|6904.4|6901.4|6899.8|6897|51
1620160280000|2021-05-04 20:31:20|6901.1|6898.3|6901.7|6898.9|6901.7|6898.9|6900.3|6897.3|18
1620160290000|2021-05-04 20:31:30|6902.1|6899.3|6903.7|6900.9|6905.2|6902.4|6902.1|6899.3|76
1620160300000|2021-05-04 20:31:40|6903.3|6900.5|6904.7|6901.9|6904.7|6901.9|6902.8|6900|5
1620160310000|2021-05-04 20:31:50|6904.2|6901.4|6905.1|6902.3|6905.1|6902.3|6904.2|6901.4|9
1620160320000|2021-05-04 20:32:00|6904.7|6901.9|6903.7|6900.9|6905.2|6902.4|6903.7|6900.9|3
1620160330000|2021-05-04 20:32:10|6909.8|6899.8|6905.2|6902.4|6909.8|6902.9|6904.7|6899.8|33
1620160340000|2021-05-04 20:32:20|6904.8|6902|6906.2|6903.4|6906.7|6903.9|6904.7|6901.6|26
1620160350000|2021-05-04 20:32:30|6905.6|6902.8|6905.7|6902.9|6906.2|6903.4|6905.6|6902.8|1
1620160360000|2021-05-04 20:32:40|6905.3|6902.5|6906.5|6903.7|6906.5|6903.7|6905.1|6902.3|9
1620160370000|2021-05-04 20:32:50|6906.1|6903.3|6907.7|6904.9|6909.1|6906.3|6904.7|6901.9|59
1620160380000|2021-05-04 20:33:00|6908.1|6905.3|6908.6|6905.8|6908.6|6905.8|6907.6|6904.8|130
1620160390000|2021-05-04 20:33:10|6908.8|6906|6912.1|6909.3|6912.1|6909.3|6908.8|6906|18
1620160400000|2021-05-04 20:33:20|6912.6|6909.8|6911.7|6908.9|6913.6|6910.8|6911.3|6908.5|15
1620160410000|2021-05-04 20:33:30|6912.2|6909.4|6909.7|6906.9|6912.2|6909.4|6909.7|6906.9|17
1620160420000|2021-05-04 20:33:40|6909.3|6906.5|6911.6|6908.8|6911.6|6908.8|6909.3|6906.5|15
1620160430000|2021-05-04 20:33:50|6912.1|6909.3|6912.2|6909.4|6913.2|6909.4|6911.7|6908.9|52
1620160440000|2021-05-04 20:34:00|6912.3|6909.5|6915.2|6911.2|6915.6|6912.8|6912.2|6909.4|48
1620160450000|2021-05-04 20:34:10|6914.2|6911.4|6915.1|6912.3|6916.5|6913.7|6914.2|6911.2|141
1620160460000|2021-05-04 20:34:20|6914.6|6911.8|6916.5|6913.7|6916.5|6913.7|6914.5|6911.7|100
1620160470000|2021-05-04 20:34:30|6916|6913.2|6917.4|6914.6|6917.4|6914.6|6916|6912.2|90
1620160480000|2021-05-04 20:34:40|6917.5|6914.7|6918|6915.2|6921.2|6917.4|6917.5|6914.7|52
1620160490000|2021-05-04 20:34:50|6922.4|6919.6|6922.5|6919.7|6923|6920.2|6922.4|6919.6|166
1620160500000|2021-05-04 20:35:00|6923|6920.2|6923|6920.2|6924.2|6921|6923|6920.2|18
1620160510000|2021-05-04 20:35:10|6923.5|6920.7|6923|6920.2|6923.5|6920.7|6922.5|6919.7|36
1620160520000|2021-05-04 20:35:20|6922.5|6919.7|6922.7|6919.9|6924|6921.2|6922.5|6919.7|144
1620160530000|2021-05-04 20:35:30|6922.5|6919.7|6920.8|6918|6922.5|6919.7|6920.8|6918|12
1620160540000|2021-05-04 20:35:40|6920.5|6917.7|6922.8|6920|6924.7|6920|6919.5|6914.7|18
1620160550000|2021-05-04 20:35:50|6923|6920.2|6920.7|6917.9|6923|6920.2|6920.7|6917.9|6
1620160560000|2021-05-04 20:36:00|6920.6|6917.8|6921.3|6918.5|6921.3|6918.5|6919.5|6916.7|35
1620160570000|2021-05-04 20:36:10|6920.5|6917.7|6920.5|6917.7|6921.4|6918.6|6920.4|6917.6|127
1620160580000|2021-05-04 20:36:20|6920.4|6917.6|6921.4|6918.6|6921.4|6918.6|6916.5|6913.7|107
1620160590000|2021-05-04 20:36:30|6921|6918.2|6918.5|6915.7|6921.4|6918.6|6918.5|6915.7|17
1620160600000|2021-05-04 20:36:40|6918.9|6916.1|6920.4|6917.6|6920.4|6917.6|6917.5|6914.7|23
1620160610000|2021-05-04 20:36:50|||||||||14
1620160620000|2021-05-04 20:37:00|||||||||39
1620160630000|2021-05-04 20:37:10|6921.2|6918.4|6920.5|6917.7|6921.4|6918.6|6920.5|6917.7|100
1620160640000|2021-05-04 20:37:20|6920|6917.2|6918.6|6915.8|6920|6917.2|6918.6|6915.8|104
1620160650000|2021-05-04 20:37:30|6918.5|6915.7|6917.3|6914.5|6919|6916.2|6916.5|6913.7|21
1620160660000|2021-05-04 20:37:40|6917.4|6914.6|6920.4|6917.6|6920.4|6917.6|6916.9|6914.1|65
1620160670000|2021-05-04 20:37:50|6919.5|6916.7|6919.9|6917.1|6919.9|6917.1|6919.5|6916.7|10
1620160680000|2021-05-04 20:38:00|6919.5|6916.7|6919.5|6916.7|6919.9|6917.1|6919.5|6916.7|3
1620160690000|2021-05-04 20:38:10|6920.4|6917.6|6922.4|6919.6|6922.4|6919.6|6920.4|6917.6|24
1620160700000|2021-05-04 20:38:20|6923.2|6920.4|6921.8|6919|6923.2|6920.4|6921.8|6919|348
1620160710000|2021-05-04 20:38:30|6921.4|6918.6|6921.8|6919|6921.8|6919|6920.8|6918|84
1620160720000|2021-05-04 20:38:40|6921|6918.2|6921.3|6918.5|6921.3|6918.5|6920.8|6918|0
1620160730000|2021-05-04 20:38:50|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|8
1620160740000|2021-05-04 20:39:00|6922.3|6919.5|6922.7|6919.9|6922.7|6919.9|6922.3|6919.5|231
1620160750000|2021-05-04 20:39:10|6922.3|6919.5|6922.7|6919.9|6922.7|6919.9|6922.3|6919.5|20
1620160760000|2021-05-04 20:39:20|6924.2|6921.4|6926.2|6923.4|6926.2|6923.4|6924.2|6921.4|71
1620160770000|2021-05-04 20:39:30|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6926.8|6924|20
1620160780000|2021-05-04 20:39:40|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|2
1620160790000|2021-05-04 20:39:50|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6926.9|6924.1|7
1620160800000|2021-05-04 20:40:00|6926.8|6924|6927.3|6924.5|6927.3|6924.5|6926.8|6924|116
1620160810000|2021-05-04 20:40:10|6927.1|6924.3|6927.7|6924.9|6927.7|6924.9|6926.3|6923.5|6
1620160820000|2021-05-04 20:40:20|6928.1|6925.3|6927.7|6924.9|6928.7|6925.9|6927.7|6924.9|22
1620160830000|2021-05-04 20:40:30|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|18
1620160840000|2021-05-04 20:40:40|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|0
1620160850000|2021-05-04 20:40:50|6927.7|6924.9|6928.7|6925.9|6928.7|6925.9|6927.3|6924.5|9
1620160860000|2021-05-04 20:41:00|6928.3|6925.5|6927.8|6925|6928.3|6925.5|6927.8|6925|9
1620160870000|2021-05-04 20:41:10|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|40
1620160880000|2021-05-04 20:41:20|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|8
1620160890000|2021-05-04 20:41:30|6928.3|6925.5|6928.7|6925.9|6928.7|6925.9|6928.3|6925.5|0
1620160900000|2021-05-04 20:41:40|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|5
1620160910000|2021-05-04 20:41:50|6928.3|6925.5|6928.3|6925.5|6929.2|6926.4|6928.3|6925.5|23
1620160920000|2021-05-04 20:42:00|6927.9|6925.1|6926.5|6923.7|6928.6|6925.8|6926.5|6923.7|96
1620160930000|2021-05-04 20:42:10|6926.4|6923.6|6926.7|6923.9|6926.7|6923.9|6925.4|6922.6|20
1620160950000|2021-05-04 20:42:30|6926.8|6924|6926.9|6924.1|6927.9|6925|6926.8|6923.9|0
1620160970000|2021-05-04 20:42:50|||||||||1
1620160990000|2021-05-04 20:43:10|||||||||1
1620161000000|2021-05-04 20:43:20|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6925.9|6923.1|8
1620161010000|2021-05-04 20:43:30|6926.3|6923.5|6926.4|6923.6|6926.4|6923.6|6926.3|6923.5|2
1620161020000|2021-05-04 20:43:40|6926.5|6923.7|6927.2|6924.4|6927.2|6924.4|6926.4|6923.6|1
1620161030000|2021-05-04 20:43:50|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.1|6924.3|1
1620161040000|2021-05-04 20:44:00|6927.1|6924.3|6926.6|6923.8|6927.1|6924.3|6926.6|6923.8|2
1620161050000|2021-05-04 20:44:10|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|7
1620161060000|2021-05-04 20:44:20|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|0
1620161070000|2021-05-04 20:44:30|6926.4|6923.6|6926|6923.2|6926.4|6923.6|6926|6923.2|2
1620161080000|2021-05-04 20:44:40|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|2
1620161090000|2021-05-04 20:44:50|6926|6923.2|6926.4|6923.6|6926.4|6923.6|6926|6923.2|7
1620161100000|2021-05-04 20:45:00|6926|6923.2|6926.4|6923.6|6926.7|6923.9|6925.4|6922.6|6
1620161110000|2021-05-04 20:45:10|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|3
1620161120000|2021-05-04 20:45:20|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|0
1620161130000|2021-05-04 20:45:30|||||||||1
1620161150000|2021-05-04 20:45:50|6925.5|6922.7|6925.4|6922.6|6926.4|6923.6|6925.4|6922.6|4
1620161160000|2021-05-04 20:46:00|6925.8|6923|6926.9|6922.9|6926.9|6923|6925|6922.2|10
1620161170000|2021-05-04 20:46:10|6926.8|6924|6926|6923.2|6926.8|6924|6926|6923.2|3
1620161180000|2021-05-04 20:46:20|||||||||1
1620161190000|2021-05-04 20:46:30|6926.4|6923.6|6927|6923|6927|6924|6926.4|6923|1
1620161200000|2021-05-04 20:46:40|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|5
1620161210000|2021-05-04 20:46:50|6926.8|6924|6927.4|6924.6|6927.4|6924.6|6926.8|6924|2
1620161220000|2021-05-04 20:47:00|6927.3|6924.5|6926|6923.2|6927.3|6924.5|6925.5|6922.7|4
1620161230000|2021-05-04 20:47:10|6925.9|6923.1|6925.5|6922.7|6925.9|6923.1|6925.5|6922.7|0
1620161240000|2021-05-04 20:47:20|6924.9|6922.1|6925.7|6922.9|6925.7|6922.9|6924.9|6922.1|0
1620161250000|2021-05-04 20:47:30|6925.8|6923|6925.3|6922.5|6925.8|6923|6925.3|6922.5|0
1620161260000|2021-05-04 20:47:40|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|3
1620161280000|2021-05-04 20:48:00|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|3
1620161290000|2021-05-04 20:48:10|6924.9|6922.1|6924.8|6922|6924.9|6922.1|6924.4|6921.6|4
1620161300000|2021-05-04 20:48:20|6924.4|6921.6|6924.4|6921.6|6924.8|6922|6924.4|6921.6|0
1620161310000|2021-05-04 20:48:30|6924.3|6921.5|6923.4|6920.6|6924.3|6921.5|6923.4|6920.6|11
1620161320000|2021-05-04 20:48:40|6923.8|6921|6924.9|6922.1|6924.9|6922.1|6922.4|6919.6|10
1620161330000|2021-05-04 20:48:50|6924.8|6922|6924.4|6921.6|6924.8|6922|6922.4|6919.6|45
1620161340000|2021-05-04 20:49:00|6924.8|6922|6926.5|6923.7|6926.9|6924.1|6924.8|6922|36
1620161350000|2021-05-04 20:49:10|6927|6924.2|6927.5|6924.7|6927.5|6924.7|6927|6924.2|34
1620161360000|2021-05-04 20:49:20|6927.9|6925.1|6926.5|6923.7|6929|6926.2|6925.1|6922.3|68
1620161370000|2021-05-04 20:49:30|6926.9|6924.1|6927.9|6925.1|6927.9|6925.1|6926.5|6923.7|3
1620161380000|2021-05-04 20:49:40|6927.5|6924.7|6927.9|6925.1|6928.5|6925.7|6927.4|6924.6|17
1620161390000|2021-05-04 20:49:50|6928.8|6926|6928.9|6926.1|6928.9|6926.1|6928.4|6925.6|3
1620161400000|2021-05-04 20:50:00|6929|6926.2|6928|6925.2|6929.4|6926.6|6928|6925.2|11
1620161410000|2021-05-04 20:50:10|6928.4|6925.6|6931.3|6928.5|6931.3|6928.5|6928|6925.2|175
1620161420000|2021-05-04 20:50:20|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|9
1620161430000|2021-05-04 20:50:30|6930|6927.2|6929.5|6926.7|6931|6927.2|6929.5|6926.7|79
1620161440000|2021-05-04 20:50:40|6929.9|6927.1|6929.3|6926.5|6930.9|6927.2|6929.3|6926.5|225
1620161450000|2021-05-04 20:50:50|6930.9|6926.9|6929.8|6927|6930.9|6927|6929.8|6926.8|2
1620161460000|2021-05-04 20:51:00|6930|6926|6929.8|6927|6930|6927|6929.8|6926|3
1620161470000|2021-05-04 20:51:10|6929.9|6925.9|6928.9|6926.1|6929.9|6926.1|6928.9|6925.9|2
1620161480000|2021-05-04 20:51:20|6929|6925|6928|6924|6929|6925.5|6927.8|6924|3
1620161490000|2021-05-04 20:51:30|6931.4|6921.4|6928|6924|6931.4|6924|6928|6921.4|35
1620161500000|2021-05-04 20:51:40|6927.9|6923.9|6925.9|6921.9|6928|6924.1|6925.9|6921.9|5
1620161510000|2021-05-04 20:51:50|6925.8|6921.8|6925|6921|6925.8|6921.8|6924|6921|3
1620161520000|2021-05-04 20:52:00|6924.8|6922|6924.8|6922|6925.3|6922.5|6924.8|6922|42
1620161530000|2021-05-04 20:52:10|6926.6|6923.8|6927.8|6925|6928|6925|6926.6|6923.8|2
1620161540000|2021-05-04 20:52:20|6928|6924|6928|6924|6928|6924|6928|6924|0
1620161560000|2021-05-04 20:52:40|6927.9|6923.9|6927.9|6923.9|6927.9|6923.9|6927.9|6923.9|0
1620161570000|2021-05-04 20:52:50|6926.4|6923.6|6926.3|6923.5|6926.4|6923.6|6926.3|6923.5|8
1620161580000|2021-05-04 20:53:00|6926.4|6923.6|6923.6|6920.8|6926.4|6923.6|6923.6|6919.9|63
1620161590000|2021-05-04 20:53:10|6923.8|6921|6923.8|6921|6923.8|6921|6923.8|6921|0
1620161640000|2021-05-04 20:54:00|6923.9|6921.1|6922.8|6920|6924.3|6921.5|6922.8|6920|10
1620161650000|2021-05-04 20:54:10|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|0
1620161660000|2021-05-04 20:54:20|6923.6|6920.8|6923.2|6920.4|6923.6|6920.8|6923.2|6920.4|3
1620161670000|2021-05-04 20:54:30|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|1
1620161680000|2021-05-04 20:54:40|6924.2|6921.4|6923|6920.2|6927|6924.1|6923|6920.2|16
1620161700000|2021-05-04 20:55:00|6922.9|6920.1|6924.7|6921.9|6924.7|6921.9|6922.9|6920.1|5
1620161710000|2021-05-04 20:55:10|6925.1|6922.3|6926.7|6923.9|6926.7|6923.9|6925.1|6922.3|0
1620161720000|2021-05-04 20:55:20|6926.8|6924|6929.7|6926.9|6929.8|6926.9|6926.8|6924|25
1620161730000|2021-05-04 20:55:30|6931.3|6928.5|6934.2|6931.4|6934.7|6931.9|6931.3|6928.5|505
1620161740000|2021-05-04 20:55:40|6933.7|6930.9|6932.3|6929.5|6933.7|6930.9|6930.8|6928|21
1620161750000|2021-05-04 20:55:50|6931.1|6928.3|6930.9|6926.9|6931.1|6928.3|6929.8|6926.9|6
1620161760000|2021-05-04 20:56:00|6933.4|6923.4|6930.8|6926.8|6933.4|6926.8|6930.8|6923.4|0
1620161770000|2021-05-04 20:56:10|6930.9|6926.9|6930.8|6928|6930.9|6928|6930.8|6926.9|2
1620161780000|2021-05-04 20:56:20|6929.7|6926.9|6930.8|6928|6930.9|6928|6929.7|6926.9|18
1620161800000|2021-05-04 20:56:40|6929.3|6926.5|6928.8|6926|6929.3|6926.5|6928.8|6926|19
1620161810000|2021-05-04 20:56:50|6927.9|6923.9|6926.8|6924|6927.9|6924|6926.8|6923.9|8
1620161840000|2021-05-04 20:57:20|6927.3|6924.5|6927.2|6924.4|6927.3|6924.5|6926.8|6924|2
1620161850000|2021-05-04 20:57:30|6927.6|6924.8|6927.6|6924.8|6927.6|6924.8|6927.6|6924.8|6
1620161860000|2021-05-04 20:57:40|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1620161880000|2021-05-04 20:58:00|6928.8|6924.8|6928.8|6924.8|6928.8|6924.8|6928.8|6924.8|3
1620161890000|2021-05-04 20:58:10|6928.9|6924.9|6927.8|6925|6928.9|6925.1|6927.8|6924.9|5
1620161900000|2021-05-04 20:58:20|6926.4|6923.6|6925.8|6923|6926.4|6923.6|6925.8|6923|3
1620161920000|2021-05-04 20:58:40|6926.4|6923.6|6927.8|6925|6927.8|6925|6925.8|6923|6
1620161930000|2021-05-04 20:58:50|6928.3|6925.5|6927.8|6925|6928.3|6925.5|6927.8|6925|13
1620161940000|2021-05-04 20:59:00|||||||||1
1620161950000|2021-05-04 20:59:10|||||||||1
1620161960000|2021-05-04 20:59:20|||||||||2
1620161970000|2021-05-04 20:59:30|6927.3|6924.5|6927.8|6925|6927.8|6925|6927.3|6924.5|8
1620161980000|2021-05-04 20:59:40|6928.1|6925.3|6927.8|6925|6928.2|6925.4|6927.7|6924.9|38
1620161990000|2021-05-04 20:59:50|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|17
1620162000000|2021-05-04 21:00:00|||||||||1
1620162010000|2021-05-04 21:00:10|6926.9|6922.9|6927.3|6924.5|6927.3|6924.5|6926.9|6922.9|1
1620162020000|2021-05-04 21:00:20|6927.5|6924.7|6926.9|6922.9|6928.3|6925.5|6926.9|6922.9|7
1620162040000|2021-05-04 21:00:40|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|0
1620162110000|2021-05-04 21:01:50|6929.5|6926.7|6930.8|6928|6930.8|6928|6929.5|6926.7|21
1620162120000|2021-05-04 21:02:00|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|0
1620162130000|2021-05-04 21:02:10|6932.5|6922.5|6932.5|6922.5|6932.5|6922.5|6932.5|6922.5|0
1620162190000|2021-05-04 21:03:10|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|6932.4|6922.4|0
1620162240000|2021-05-04 21:04:00|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|6932.9|6922.9|0
1620162270000|2021-05-04 21:04:30|6933.9|6923.9|6933.9|6923.9|6933.9|6923.9|6933.9|6923.9|1
1620162290000|2021-05-04 21:04:50|6936.3|6933.5|6937.7|6933.7|6937.7|6933.7|6936.3|6933.5|11
1620162300000|2021-05-04 21:05:00|6937.9|6933.9|6937.9|6933.9|6937.9|6933.9|6937.9|6933.9|0
1620162310000|2021-05-04 21:05:10|6940.7|6937.9|6938.9|6928.9|6940.7|6937.9|6938.9|6928.9|13
1620162320000|2021-05-04 21:05:20|6938.5|6928.5|6938.9|6928.9|6938.9|6928.9|6938.5|6928.5|0
1620162370000|2021-05-04 21:06:10|6939.3|6929.3|6939.4|6929.4|6939.4|6929.4|6938.4|6928.4|3
1620162380000|2021-05-04 21:06:20|6937.9|6927.9|6937.9|6927.9|6937.9|6927.9|6937.9|6927.9|0
1620162390000|2021-05-04 21:06:30|6938.3|6928.3|6938.9|6928.9|6938.9|6928.9|6938.3|6928.3|0
1620162420000|2021-05-04 21:07:00|6936.7|6932.7|6939.4|6929.4|6939.9|6935.5|6934.3|6929|6
1620162430000|2021-05-04 21:07:10|6939.6|6929.6|6940.4|6930.4|6940.4|6930.4|6939.6|6929.6|0
1620162440000|2021-05-04 21:07:20|6937.9|6933.9|6939.3|6929.3|6939.4|6933.9|6937.6|6928.9|3
1620162450000|2021-05-04 21:07:30|6939.4|6929.4|6939.4|6929.4|6939.4|6929.4|6939.4|6929.4|5
1620162480000|2021-05-04 21:08:00|6939.8|6929.8|6939.9|6929.9|6939.9|6929.9|6939.8|6929.8|5
1620162490000|2021-05-04 21:08:10|6940.3|6930.3|6940.3|6937.5|6940.8|6937.5|6940.3|6930.3|38
1620162500000|2021-05-04 21:08:20|6940.4|6930.4|6940|6937.2|6940.4|6937.2|6939.6|6929.9|28
1620162510000|2021-05-04 21:08:30|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|2
1620162520000|2021-05-04 21:08:40|6940|6937.2|6940.4|6937.6|6940.4|6937.6|6940|6937.2|2
1620162530000|2021-05-04 21:08:50|6940|6937.2|6940.9|6930.9|6940.9|6937.2|6940|6930.4|53
1620162570000|2021-05-04 21:09:30|6940.5|6930.5|6940|6930|6940.9|6930.9|6940|6930|0
1620162580000|2021-05-04 21:09:40|6940.4|6930.4|6940.5|6930.5|6940.5|6930.5|6940.4|6930.4|0
1620162600000|2021-05-04 21:10:00|6938.5|6935.7|6939.4|6936.6|6939.8|6937|6938.5|6935.7|0
1620162610000|2021-05-04 21:10:10|6939.8|6937|6940.5|6930.5|6940.9|6937|6939.8|6930|3
1620162620000|2021-05-04 21:10:20|6938|6934|6940.5|6930.5|6940.5|6934|6938|6930.5|0
1620162630000|2021-05-04 21:10:30|6938|6934|6938|6934|6938|6934.1|6936.9|6933.9|0
1620162640000|2021-05-04 21:10:40|6940.1|6937.3|6942.5|6932.5|6942.5|6937.3|6940.1|6932.5|62
1620162650000|2021-05-04 21:10:50|6940.1|6936.1|6940.1|6936.1|6940.1|6936.1|6940.1|6936.1|0
1620162660000|2021-05-04 21:11:00|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|1
1620162680000|2021-05-04 21:11:20|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|3
1620162690000|2021-05-04 21:11:30|6935.1|6932.3|6939.5|6929.5|6939.5|6932.3|6935.1|6929.5|21
1620162710000|2021-05-04 21:11:50|6940.1|6930.1|6940.1|6930.1|6940.1|6930.1|6940.1|6930.1|0
1620162720000|2021-05-04 21:12:00|6938|6935.2|6939.1|6935.1|6939.1|6935.2|6938|6935.1|0
1620162790000|2021-05-04 21:13:10|6938.9|6934.9|6940.1|6930.1|6941.1|6934.9|6938.9|6930.1|1
1620162910000|2021-05-04 21:15:10|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|0
1620162920000|2021-05-04 21:15:20|6939.1|6935.1|6942.6|6932.6|6942.6|6935.1|6939.1|6932.6|0
1620162930000|2021-05-04 21:15:30|6942.5|6932.5|6939.9|6935.9|6942.5|6935.9|6939.9|6932.5|5
1620162940000|2021-05-04 21:15:40|6940|6936|6940|6936|6940|6936|6940|6936|0
1620163050000|2021-05-04 21:17:30|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|0
1620163060000|2021-05-04 21:17:40|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|0
1620163070000|2021-05-04 21:17:50|6940.6|6937.8|6941.4|6938.6|6941.4|6938.6|6940.6|6937.8|2
1620163100000|2021-05-04 21:18:20|||||||||1
1620163110000|2021-05-04 21:18:30|||||||||172
1620163130000|2021-05-04 21:18:50|||||||||24
1620163140000|2021-05-04 21:19:00|||||||||10
1620163150000|2021-05-04 21:19:10|||||||||15
1620163200000|2021-05-04 21:20:00|6941.2|6938.4|6940.7|6937.9|6941.2|6938.4|6940.7|6937.9|9
1620163210000|2021-05-04 21:20:10|6940.3|6937.5|6940.7|6937.9|6940.7|6937.9|6940.3|6937.5|1
1620163220000|2021-05-04 21:20:20|6940.5|6937.7|6940.4|6937.6|6940.5|6937.7|6940.4|6937.6|10
1620163240000|2021-05-04 21:20:40|6941|6931|6941|6931|6941|6931|6941|6931|5
1620163250000|2021-05-04 21:20:50|6940.2|6930.2|6940|6930|6940.2|6930.2|6940|6930|0
1620163270000|2021-05-04 21:21:10|6941|6931|6940.5|6930.5|6941|6931|6940.5|6930.5|0
1620163280000|2021-05-04 21:21:20|6939.8|6929.8|6940.3|6930.3|6940.3|6930.3|6939.8|6929.8|0
1620163320000|2021-05-04 21:22:00|6940.7|6930.7|6941.3|6931.3|6941.3|6931.3|6940.7|6930.7|0
1620163390000|2021-05-04 21:23:10|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|0
1620163440000|2021-05-04 21:24:00|6937.3|6934.5|6937.2|6934.4|6937.3|6934.5|6937.2|6934.4|0
1620163450000|2021-05-04 21:24:10|||||||||1
1620163500000|2021-05-04 21:25:00|6936.8|6934|6936.8|6932.8|6939.3|6934|6936.3|6929.3|1
1620163560000|2021-05-04 21:26:00|6939.3|6929.3|6939.3|6929.3|6939.3|6929.3|6939.3|6929.3|1
1620163570000|2021-05-04 21:26:10|6934.9|6932.1|6939.3|6929.3|6939.3|6932.1|6934.9|6929.3|0
1620163590000|2021-05-04 21:26:30|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|0
1620163650000|2021-05-04 21:27:30|6939|6929|6936.8|6932.8|6939|6932.8|6936.8|6929|0
1620163660000|2021-05-04 21:27:40|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|0
1620163680000|2021-05-04 21:28:00|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|0
1620163730000|2021-05-04 21:28:50|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|1
1620163810000|2021-05-04 21:30:10|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|0
1620163830000|2021-05-04 21:30:30|6936.1|6933.3|6942.4|6932.4|6942.4|6934.3|6936.1|6932.4|7
1620163840000|2021-05-04 21:30:40|6939.7|6935.7|6939.7|6935.7|6939.7|6935.7|6939.7|6935.7|0
1620163850000|2021-05-04 21:30:50|6939.6|6936.8|6939.7|6935.7|6940.4|6937|6939.6|6935.7|0
1620163860000|2021-05-04 21:31:00|6938.1|6935.3|6937.6|6934.8|6938.1|6935.3|6937.6|6934.8|0
1620163880000|2021-05-04 21:31:20|||||||||1
1620163900000|2021-05-04 21:31:40|6937.3|6934.5|6937.1|6934.3|6937.3|6934.5|6937.1|6934.3|0
1620163910000|2021-05-04 21:31:50|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|1
1620163940000|2021-05-04 21:32:20|6936.1|6932.1|6937.1|6934.3|6937.1|6934.3|6935.9|6931.9|4
1620163970000|2021-05-04 21:32:50|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|4
1620164000000|2021-05-04 21:33:20|6938.5|6935.7|6939.6|6936.8|6939.6|6936.8|6938.5|6935.7|4
1620164010000|2021-05-04 21:33:30|||||||||1
1620164070000|2021-05-04 21:34:30|||||||||9
1620164080000|2021-05-04 21:34:40|6939.2|6936.4|6937.6|6934.8|6939.2|6936.4|6937.6|6934.8|4
1620164100000|2021-05-04 21:35:00|||||||||4
1620164690000|2021-05-04 21:44:50|6936.3|6932.3|6939.7|6929.7|6939.7|6932.3|6935.8|6928.8|6
1620164700000|2021-05-04 21:45:00|6939.8|6929.8|6940.2|6930.2|6940.2|6930.2|6939.7|6929.7|0
1620164930000|2021-05-04 21:48:50|6937.6|6934.8|6937.7|6934.9|6937.7|6934.9|6937.6|6934.8|0
1620164950000|2021-05-04 21:49:10|6939.3|6936.5|6939.6|6936.8|6939.6|6936.8|6937.7|6934.9|20
1620164980000|2021-05-04 21:49:40|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|0
1620165020000|2021-05-04 21:50:20|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|2
1620165210000|2021-05-04 21:53:30|||||||||21
1620165250000|2021-05-04 21:54:10|6942.4|6932.4|6942.2|6932.2|6942.4|6932.4|6942.2|6932.2|6
1620165590000|2021-05-04 21:59:50|||||||||4
1620172800000|2021-05-05 00:00:00|6933|6930.2|6933.7|6930.9|6933.7|6930.9|6929.7|6922.4|22
1620172810000|2021-05-05 00:00:10|6933.3|6930.5|6934.1|6931.3|6935.3|6932.5|6932.8|6930|45
1620172820000|2021-05-05 00:00:20|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|5
1620172830000|2021-05-05 00:00:30|6934.8|6932|6936.3|6933.5|6936.8|6934|6934.8|6932|13
1620172840000|2021-05-05 00:00:40|6937.3|6934.5|6937.8|6935|6939.8|6937|6936.8|6934|33
1620172850000|2021-05-05 00:00:50|6936.8|6934|6934.6|6931.8|6936.8|6934|6933.8|6931|24
1620172860000|2021-05-05 00:01:00|6934.7|6931.9|6933.6|6930.8|6935.8|6933|6932.8|6930|8
1620172870000|2021-05-05 00:01:10|6933.8|6931|6935.7|6932.9|6935.7|6932.9|6933.8|6931|4
1620172880000|2021-05-05 00:01:20|6936.8|6932.8|6937.2|6934.4|6937.2|6934.4|6936.2|6932.8|0
1620172890000|2021-05-05 00:01:30|6937.3|6934.5|6934.8|6932|6937.3|6934.5|6933.8|6931|22
1620172910000|2021-05-05 00:01:50|6935.6|6932.8|6934.6|6931.8|6936.8|6934|6934.6|6931.8|28
1620172920000|2021-05-05 00:02:00|6934.8|6932|6935.7|6932.9|6935.7|6932.9|6934.8|6932|1
1620172930000|2021-05-05 00:02:10|6936.8|6932.8|6935.8|6933|6936.8|6933|6935.8|6932.8|0
1620172940000|2021-05-05 00:02:20|6936.6|6933.8|6936.7|6933.9|6936.7|6933.9|6936.6|6933.8|0
1620172950000|2021-05-05 00:02:30|6936.8|6934|6935.8|6933|6937.3|6934.5|6935.8|6933|10
1620172970000|2021-05-05 00:02:50|6936.6|6933.8|6936.7|6933.9|6936.7|6933.9|6936.6|6933.8|0
1620172980000|2021-05-05 00:03:00|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|0
1620172990000|2021-05-05 00:03:10|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|3
1620173000000|2021-05-05 00:03:20|6939.2|6936.4|6939.3|6936.5|6939.3|6936.5|6939.2|6936.4|0
1620173010000|2021-05-05 00:03:30|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|1
1620173030000|2021-05-05 00:03:50|6939.3|6936.5|6938.8|6936|6939.3|6936.5|6938.8|6936|3
1620173040000|2021-05-05 00:04:00|6938.3|6935.5|6938.7|6935.9|6938.8|6936|6938.3|6935.5|5
1620173050000|2021-05-05 00:04:10|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|1
1620173070000|2021-05-05 00:04:30|6938.7|6935.9|6938.8|6936|6939.7|6936|6938.7|6935.7|0
1620173080000|2021-05-05 00:04:40|6938.7|6935.9|6939.9|6935.9|6939.9|6936.9|6938.7|6935.8|1
1620173100000|2021-05-05 00:05:00|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|0
1620173110000|2021-05-05 00:05:10|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|0
1620173130000|2021-05-05 00:05:30|6940.6|6937.8|6940.9|6938.1|6941.3|6938.5|6940.6|6937.8|10
1620173140000|2021-05-05 00:05:40|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1620173150000|2021-05-05 00:05:50|||||||||8
1620173160000|2021-05-05 00:06:00|6942.3|6939.5|6943.7|6940.9|6943.7|6940.9|6942.3|6939.5|35
1620173170000|2021-05-05 00:06:10|6943.3|6940.5|6942.7|6939.9|6943.7|6940.9|6941.7|6938.9|9
1620173180000|2021-05-05 00:06:20|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1620173190000|2021-05-05 00:06:30|6940.8|6938|6940.3|6937.5|6940.8|6938|6940.3|6937.5|0
1620173200000|2021-05-05 00:06:40|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|0
1620173210000|2021-05-05 00:06:50|6939.9|6937.1|6939.7|6936.9|6939.9|6937.1|6939.7|6936.9|0
1620173220000|2021-05-05 00:07:00|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6938.3|6935.5|3
1620173230000|2021-05-05 00:07:10|6938.8|6936|6939.3|6936.5|6939.3|6936.5|6938.8|6936|1
1620173240000|2021-05-05 00:07:20|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|0
1620173250000|2021-05-05 00:07:30|6938.9|6934.8|6938.7|6935.9|6938.9|6935.9|6938.7|6934.8|0
1620173260000|2021-05-05 00:07:40|6938.8|6936|6939.8|6937|6940.2|6937.4|6938.8|6936|8
1620173280000|2021-05-05 00:08:00|6941.4|6938.6|6940.8|6938|6941.4|6938.6|6940.8|6938|23
1620173290000|2021-05-05 00:08:10|6939.8|6937|6939.7|6936.9|6939.8|6937|6939.7|6936.9|1
1620173310000|2021-05-05 00:08:30|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|1
1620173340000|2021-05-05 00:09:00|6939.2|6936.4|6937.8|6935|6939.2|6936.4|6937.8|6934.8|3
1620173350000|2021-05-05 00:09:10|6937.7|6934.9|6935.8|6933|6937.7|6934.9|6935.8|6931.9|14
1620173360000|2021-05-05 00:09:20|6936.2|6933.4|6936.2|6933.4|6936.3|6933.5|6935.9|6933.1|0
1620173370000|2021-05-05 00:09:30|6936.3|6933.5|6935.8|6933|6936.3|6933.5|6935.8|6933|0
1620173380000|2021-05-05 00:09:40|6935|6932.2|6934.8|6932|6935.8|6932.2|6934.8|6931.8|0
1620173390000|2021-05-05 00:09:50|6934.9|6930.9|6934.7|6931.9|6934.9|6931.9|6933.9|6930.9|0
1620173400000|2021-05-05 00:10:00|6934.8|6932|6934.8|6932|6935.3|6932.5|6934.3|6931.5|1
1620173500000|2021-05-05 00:11:40|6933.4|6930.6|6933.8|6931|6934.3|6931.5|6933.4|6930.6|1
1620173510000|2021-05-05 00:11:50|6934.2|6931.4|6933.8|6931|6934.3|6931.5|6933.8|6931|0
1620173520000|2021-05-05 00:12:00|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6933.8|6931|0
1620173530000|2021-05-05 00:12:10|6933.8|6931|6933.3|6930.5|6934.2|6931.4|6933.3|6930.5|1
1620173540000|2021-05-05 00:12:20|6933.2|6930.4|6931.7|6928.9|6933.2|6930.4|6931.7|6928.9|4
1620173550000|2021-05-05 00:12:30|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1620173560000|2021-05-05 00:12:40|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1620173580000|2021-05-05 00:13:00|6930.3|6927.5|6931.3|6928.5|6931.3|6928.5|6930.3|6927.5|2
1620173590000|2021-05-05 00:13:10|6933.2|6930.4|6934.8|6932|6936.2|6933.4|6933.2|6930.4|11
1620173610000|2021-05-05 00:13:30|6934.6|6931.8|6933.6|6930.8|6934.8|6931.8|6933.6|6930.8|0
1620173620000|2021-05-05 00:13:40|6934.6|6931.8|6933.6|6930.8|6934.8|6931.8|6933.6|6930.8|0
1620173640000|2021-05-05 00:14:00|6934.1|6931.3|6934.6|6931.8|6934.6|6931.8|6934.1|6931.3|0
1620173690000|2021-05-05 00:14:50|||||||||1
1620173700000|2021-05-05 00:15:00|6933.8|6929.8|6933.6|6930.8|6933.8|6930.8|6933.6|6929.8|2
1620173750000|2021-05-05 00:15:50|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|1
1620173770000|2021-05-05 00:16:10|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|0
1620173800000|2021-05-05 00:16:40|6934.7|6930.7|6934.7|6930.7|6934.7|6930.7|6934.7|6930.7|1
1620173810000|2021-05-05 00:16:50|6933.6|6930.8|6932.7|6929.9|6933.7|6930.8|6932.7|6929.7|0
1620173820000|2021-05-05 00:17:00|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|0
1620173870000|2021-05-05 00:17:50|||||||||1
1620173890000|2021-05-05 00:18:10|6932.2|6929.4|6931.8|6929|6932.2|6929.4|6931.8|6929|2
1620173910000|2021-05-05 00:18:30|6931.9|6927.9|6931.7|6928.9|6931.9|6928.9|6931.7|6927.9|0
1620173920000|2021-05-05 00:18:40|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1620173980000|2021-05-05 00:19:40|6933.1|6930.3|6933.5|6930.7|6933.5|6930.7|6933.1|6930.3|3
1620173990000|2021-05-05 00:19:50|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|1
1620174000000|2021-05-05 00:20:00|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|0
1620174030000|2021-05-05 00:20:30|6933.8|6931|6935.6|6932.8|6935.6|6932.8|6933.8|6931|16
1620174050000|2021-05-05 00:20:50|6934.8|6932|6933.6|6930.8|6934.8|6932|6933.6|6930.8|4
1620174060000|2021-05-05 00:21:00|6934.2|6931.4|6934.6|6931.8|6934.6|6931.8|6934.2|6931.4|3
1620174090000|2021-05-05 00:21:30|||||||||1
1620174110000|2021-05-05 00:21:50|6935.2|6932.4|6935.6|6932.8|6935.6|6932.8|6935.2|6932.4|2
1620174120000|2021-05-05 00:22:00|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6934.8|6932|1
1620174130000|2021-05-05 00:22:10|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|0
1620174160000|2021-05-05 00:22:40|6935.7|6932.9|6936.6|6933.8|6936.6|6933.8|6935.7|6932.9|1
1620174180000|2021-05-05 00:23:00|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|4
1620174190000|2021-05-05 00:23:10|6935.9|6931.9|6932.6|6929.8|6935.9|6932.9|6932.6|6929.8|2
1620174210000|2021-05-05 00:23:30|6933|6930.2|6931.6|6928.8|6933|6930.2|6931.6|6928.7|0
1620174240000|2021-05-05 00:24:00|6932.1|6929.3|6934.6|6931.8|6934.6|6931.8|6932.1|6929.3|4
1620174250000|2021-05-05 00:24:10|6935|6932.2|6935.5|6932.7|6935.5|6932.7|6935|6932.2|3
1620174270000|2021-05-05 00:24:30|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|0
1620174280000|2021-05-05 00:24:40|6936.7|6932.7|6936.5|6933.7|6936.7|6933.7|6936.5|6932.7|1
1620174290000|2021-05-05 00:24:50|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|1
1620174300000|2021-05-05 00:25:00|6936.1|6933.3|6938.2|6935.4|6938.2|6935.4|6936.1|6933.3|6
1620174310000|2021-05-05 00:25:10|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|0
1620174320000|2021-05-05 00:25:20|6937.7|6934.9|6937.8|6933.8|6937.8|6934.9|6937.6|6933.8|1
1620174330000|2021-05-05 00:25:30|6937.7|6933.7|6937.8|6933.8|6937.8|6934.8|6937.6|6933.7|0
1620174340000|2021-05-05 00:25:40|6937.7|6933.7|6937.7|6933.7|6937.7|6934.7|6937.5|6933.7|0
1620174350000|2021-05-05 00:25:50|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|0
1620174390000|2021-05-05 00:26:30|||||||||7
1620174400000|2021-05-05 00:26:40|||||||||1
1620174420000|2021-05-05 00:27:00|6937.4|6934.6|6936.8|6932.8|6937.7|6934.6|6936.7|6932.8|1
1620174430000|2021-05-05 00:27:10|6936.7|6932.7|6936.4|6933.6|6936.7|6933.6|6936.4|6932.7|0
1620174450000|2021-05-05 00:27:30|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|0
1620174480000|2021-05-05 00:28:00|6936.4|6933.6|6937.4|6934.6|6937.4|6934.6|6936.1|6933.3|6
1620174490000|2021-05-05 00:28:10|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|0
1620174520000|2021-05-05 00:28:40|||||||||1
1620174530000|2021-05-05 00:28:50|||||||||1
1620174580000|2021-05-05 00:29:40|||||||||1
1620174600000|2021-05-05 00:30:00|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6937.6|6934.8|3
1620174610000|2021-05-05 00:30:10|6937.7|6934.9|6937.4|6934.6|6937.7|6934.9|6937.4|6934.6|2
1620174620000|2021-05-05 00:30:20|6936.7|6933.9|6936.6|6933.8|6936.7|6933.9|6936.6|6933.8|0
1620174690000|2021-05-05 00:31:30|6936.9|6934.1|6937.1|6934.3|6937.1|6934.3|6936.9|6934.1|0
1620174700000|2021-05-05 00:31:40|6936.9|6934.1|6936.6|6933.8|6936.9|6934.1|6936.6|6933.8|3
1620174710000|2021-05-05 00:31:50|||||||||2
1620174730000|2021-05-05 00:32:10|6935.8|6933|6935.6|6932.8|6935.8|6933|6935.6|6932.8|4
1620174740000|2021-05-05 00:32:20|6935.3|6932.5|6934.7|6931.9|6935.3|6932.5|6934.6|6931.8|2
1620174750000|2021-05-05 00:32:30|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|0
1620174780000|2021-05-05 00:33:00|||||||||1
1620174790000|2021-05-05 00:33:10|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|0
1620174820000|2021-05-05 00:33:40|||||||||1
1620174830000|2021-05-05 00:33:50|6935|6932.2|6935.4|6932.6|6935.4|6932.6|6934.7|6931.9|1
1620174850000|2021-05-05 00:34:10|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|0
1620174870000|2021-05-05 00:34:30|||||||||1
1620174890000|2021-05-05 00:34:50|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|1
1620174900000|2021-05-05 00:35:00|6935.5|6932.7|6935.7|6932.9|6935.7|6932.9|6935.5|6932.7|1
1620174910000|2021-05-05 00:35:10|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|0
1620174930000|2021-05-05 00:35:30|6935.2|6932.4|6935.4|6932.6|6935.4|6932.6|6935|6932.2|0
1620174940000|2021-05-05 00:35:40|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|0
1620174950000|2021-05-05 00:35:50|||||||||2
1620174970000|2021-05-05 00:36:10|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1620174990000|2021-05-05 00:36:30|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|1
1620175010000|2021-05-05 00:36:50|||||||||2
1620175020000|2021-05-05 00:37:00|||||||||1
1620175050000|2021-05-05 00:37:30|||||||||1
1620175060000|2021-05-05 00:37:40|||||||||1
1620175070000|2021-05-05 00:37:50|||||||||1
1620175110000|2021-05-05 00:38:30|||||||||1
1620175120000|2021-05-05 00:38:40|||||||||1
1620175140000|2021-05-05 00:39:00|||||||||1
1620175160000|2021-05-05 00:39:20|6936|6933.2|6938.2|6935.4|6938.2|6935.4|6936|6933.2|24
1620175170000|2021-05-05 00:39:30|6938.5|6935.7|6939.5|6936.7|6939.5|6936.7|6938.5|6935.7|2
1620175180000|2021-05-05 00:39:40|6939.4|6936.6|6939.5|6936.7|6939.5|6936.7|6939.4|6936.6|1
1620175190000|2021-05-05 00:39:50|6940|6937.2|6939.7|6936.9|6940|6937.2|6939.7|6936.9|1
1620175200000|2021-05-05 00:40:00|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|0
1620175240000|2021-05-05 00:40:40|||||||||1
1620175250000|2021-05-05 00:40:50|6941|6938.2|6940.6|6937.8|6941|6938.2|6940.6|6937.8|30
1620175280000|2021-05-05 00:41:20|6941|6938.2|6941|6938.2|6941|6938.2|6941|6938.2|0
1620175290000|2021-05-05 00:41:30|6941.8|6939|6941.6|6938.8|6942|6939.2|6941.6|6938.8|1
1620175300000|2021-05-05 00:41:40|6941.4|6938.6|6942|6939.2|6942|6939.2|6941.4|6938.6|0
1620175320000|2021-05-05 00:42:00|||||||||4
1620175340000|2021-05-05 00:42:20|6941.1|6938.3|6941.5|6938.7|6941.5|6938.7|6941.1|6938.3|6
1620175350000|2021-05-05 00:42:30|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|0
1620175370000|2021-05-05 00:42:50|6940.6|6937.8|6940.6|6937.8|6941|6938.2|6940.5|6937.7|0
1620175390000|2021-05-05 00:43:10|6941|6938.2|6941.1|6938.3|6941.1|6938.3|6941|6938.2|4
1620175400000|2021-05-05 00:43:20|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|2
1620175460000|2021-05-05 00:44:20|6941.5|6938.7|6940.6|6937.8|6941.5|6938.7|6940.6|6937.8|4
1620175470000|2021-05-05 00:44:30|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|0
1620175480000|2021-05-05 00:44:40|6940.6|6936.6|6940.6|6936.6|6940.6|6936.6|6940.6|6936.6|0
1620175490000|2021-05-05 00:44:50|6939.6|6936.8|6939.6|6936.8|6940|6937.2|6939.6|6936.8|0
1620175500000|2021-05-05 00:45:00|6940|6937.2|6940.6|6937.8|6940.8|6938|6940|6937.2|8
1620175510000|2021-05-05 00:45:10|6941.4|6938.6|6941.5|6938.7|6941.5|6938.7|6941.4|6938.6|0
1620175530000|2021-05-05 00:45:30|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|0
1620175540000|2021-05-05 00:45:40|6941.3|6938.5|6941.1|6938.3|6941.3|6938.5|6941.1|6938.3|0
1620175550000|2021-05-05 00:45:50|6941.9|6939.1|6942.4|6939.6|6942.4|6939.6|6941.9|6939.1|1
1620175560000|2021-05-05 00:46:00|6942|6939.2|6942.4|6939.6|6942.4|6939.6|6942|6939.2|0
1620175600000|2021-05-05 00:46:40|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|0
1620175610000|2021-05-05 00:46:50|6944.2|6941.4|6943.5|6940.7|6944.5|6941.7|6943.5|6940.7|4
1620175620000|2021-05-05 00:47:00|6944.4|6941.6|6944|6941.2|6944.4|6941.6|6944|6941.2|0
1620175660000|2021-05-05 00:47:40|||||||||8
1620175680000|2021-05-05 00:48:00|6945|6942.2|6945|6942.2|6945|6942.2|6945|6942.2|8
1620175690000|2021-05-05 00:48:10|6945.1|6942.3|6947|6944.2|6947.5|6944.7|6945.1|6942.3|49
1620175700000|2021-05-05 00:48:20|6947.4|6944.6|6947.4|6944.6|6947.6|6944.6|6947.4|6943.6|0
1620175710000|2021-05-05 00:48:30|6947.6|6943.6|6946.6|6943.8|6947.6|6944.2|6946.6|6943.6|0
1620175720000|2021-05-05 00:48:40|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|0
1620175730000|2021-05-05 00:48:50|6947.5|6943.5|6947.5|6943.5|6947.5|6943.5|6947.5|6943.5|2
1620175740000|2021-05-05 00:49:00|6947.6|6943.6|6947.4|6944.6|6947.6|6944.6|6946.6|6943.6|0
1620175750000|2021-05-05 00:49:10|6948.1|6945.3|6947.6|6944.8|6948.1|6945.3|6947.6|6944.8|0
1620175770000|2021-05-05 00:49:30|6947.4|6944.6|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|4
1620175780000|2021-05-05 00:49:40|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1620175790000|2021-05-05 00:49:50|6948.4|6945.6|6949.5|6946.7|6950.5|6947.1|6948.4|6945.6|8
1620175800000|2021-05-05 00:50:00|6950.4|6947.6|6949.6|6946.8|6950.4|6947.6|6949.6|6946.8|1
1620175810000|2021-05-05 00:50:10|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1620175830000|2021-05-05 00:50:30|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|0
1620175840000|2021-05-05 00:50:40|6949.6|6946.8|6949.6|6946.8|6950.4|6947.6|6949.6|6946.8|1
1620175850000|2021-05-05 00:50:50|6950|6947.2|6949.6|6946.8|6950|6947.2|6949.6|6946.8|1
1620175860000|2021-05-05 00:51:00|6949.5|6946.7|6950|6947.2|6950|6947.2|6949.5|6946.7|0
1620175870000|2021-05-05 00:51:10|6949.5|6946.7|6949.6|6946.8|6949.6|6946.8|6949.5|6946.7|1
1620175900000|2021-05-05 00:51:40|6949.2|6946.4|6949.1|6946.3|6949.2|6946.4|6949.1|6946.3|0
1620175910000|2021-05-05 00:51:50|6948.7|6945.9|6948.6|6945.8|6949|6946.2|6948.6|6945.8|1
1620175920000|2021-05-05 00:52:00|6949|6946.2|6950|6947.2|6950|6947.2|6949|6946.2|1
1620175930000|2021-05-05 00:52:10|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|1
1620175950000|2021-05-05 00:52:30|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|0
1620175970000|2021-05-05 00:52:50|||||||||1
1620175980000|2021-05-05 00:53:00|6951.1|6948.3|6954.1|6951.3|6954.1|6951.3|6951.1|6948.3|35
1620175990000|2021-05-05 00:53:10|6954.5|6951.7|6954|6951.2|6955|6952.2|6953.6|6950.8|8
1620176000000|2021-05-05 00:53:20|6954.5|6951.7|6953.6|6950.8|6954.5|6951.7|6953.6|6950.8|1
1620176010000|2021-05-05 00:53:30|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|0
1620176030000|2021-05-05 00:53:50|6953.5|6950.7|6954|6951.2|6954|6951.2|6953.5|6950.7|3
1620176040000|2021-05-05 00:54:00|6954.4|6951.6|6953.6|6950.8|6954.5|6951.7|6953.6|6950.8|7
1620176050000|2021-05-05 00:54:10|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|2
1620176060000|2021-05-05 00:54:20|6952|6949.2|6951.6|6948.8|6952|6949.2|6951.6|6948.8|1
1620176070000|2021-05-05 00:54:30|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1620176080000|2021-05-05 00:54:40|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|0
1620176090000|2021-05-05 00:54:50|6949.6|6946.8|6950|6947.2|6950.4|6947.6|6949.5|6946.7|35
1620176100000|2021-05-05 00:55:00|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|2
1620176110000|2021-05-05 00:55:10|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|1
1620176120000|2021-05-05 00:55:20|||||||||1
1620176140000|2021-05-05 00:55:40|||||||||1
1620176160000|2021-05-05 00:56:00|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|3
1620176200000|2021-05-05 00:56:40|||||||||1
1620176210000|2021-05-05 00:56:50|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|0
1620176270000|2021-05-05 00:57:50|||||||||1
1620176330000|2021-05-05 00:58:50|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|3
1620176340000|2021-05-05 00:59:00|6952|6949.2|6953|6950.2|6953|6950.2|6952|6949.2|4
1620176360000|2021-05-05 00:59:20|6953.4|6950.6|6953|6950.2|6953.4|6950.6|6953|6950.2|4
1620176370000|2021-05-05 00:59:30|6953.8|6951|6951.1|6948.3|6953.8|6951|6951.1|6948.3|24
1620176380000|2021-05-05 00:59:40|6951|6948.2|6950.5|6947.7|6951.4|6948.6|6950.5|6947.7|56
1620176390000|2021-05-05 00:59:50|6950.6|6947.8|6950.1|6947.3|6950.6|6947.8|6949.6|6946.6|11
1620176400000|2021-05-05 01:00:00|6950.5|6947.7|6951|6948.2|6951|6948.2|6950.5|6947.7|8
1620176410000|2021-05-05 01:00:10|6950.6|6947.8|6948.5|6945.7|6950.6|6947.8|6948.1|6945.3|8
1620176420000|2021-05-05 01:00:20|6948.6|6945.8|6947.6|6944.8|6948.6|6945.8|6947.1|6944.3|27
1620176430000|2021-05-05 01:00:30|6948|6945.2|6946.6|6943.8|6948|6945.2|6946.6|6943.6|20
1620176440000|2021-05-05 01:00:40|6947.4|6944.6|6946.5|6943.7|6947.6|6944.8|6946.5|6943.7|5
1620176450000|2021-05-05 01:00:50|6946.6|6943.8|6947|6944.2|6947|6944.2|6946.6|6943.8|2
1620176460000|2021-05-05 01:01:00|6947.2|6944.4|6948|6945.2|6948|6945.2|6947.2|6944.4|2
1620176470000|2021-05-05 01:01:10|6947.6|6944.8|6946|6943.2|6947.6|6944.8|6946|6943.2|5
1620176480000|2021-05-05 01:01:20|6946.1|6943.3|6946.5|6943.7|6946.5|6943.7|6946.1|6943.3|5
1620176490000|2021-05-05 01:01:30|6946.6|6943.8|6946.1|6943.3|6946.6|6943.8|6946.1|6943.3|0
1620176530000|2021-05-05 01:02:10|6946|6943.2|6946.4|6943.6|6946.4|6943.6|6946|6943.2|7
1620176540000|2021-05-05 01:02:20|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|0
1620176550000|2021-05-05 01:02:30|6945.9|6943.1|6945.5|6942.7|6945.9|6943.1|6945.5|6942.7|3
1620176570000|2021-05-05 01:02:50|6945.1|6942.3|6943.6|6940.8|6945.5|6942.7|6943.4|6940.6|37
1620176580000|2021-05-05 01:03:00|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|1
1620176590000|2021-05-05 01:03:10|6943.9|6941.1|6943.5|6940.7|6944|6941.2|6943.5|6940.7|3
1620176610000|2021-05-05 01:03:30|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|3
1620176620000|2021-05-05 01:03:40|6942.6|6939.8|6942.5|6939.7|6943|6940.2|6942.5|6939.7|4
1620176630000|2021-05-05 01:03:50|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|4
1620176640000|2021-05-05 01:04:00|||||||||1
1620176650000|2021-05-05 01:04:10|6941.9|6939.1|6941.5|6938.7|6941.9|6939.1|6941.5|6938.7|6
1620176660000|2021-05-05 01:04:20|6941.1|6938.3|6941|6938.2|6941.1|6938.3|6941|6938.2|2
1620176670000|2021-05-05 01:04:30|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|1
1620176700000|2021-05-05 01:05:00|6941|6938.2|6940.6|6937.8|6941|6938.2|6940.6|6937.8|7
1620176710000|2021-05-05 01:05:10|6940.4|6937.6|6938.5|6935.7|6940.4|6937.6|6938.5|6935.7|8
1620176720000|2021-05-05 01:05:20|6938|6935.2|6938.4|6935.6|6938.8|6936|6938|6935.2|9
1620176730000|2021-05-05 01:05:30|6938.5|6935.7|6937.5|6934.7|6938.5|6935.7|6937.5|6934.7|1
1620176760000|2021-05-05 01:06:00|6937|6934.2|6937.5|6934.7|6937.5|6934.7|6937|6934.2|2
1620176770000|2021-05-05 01:06:10|6937.1|6934.3|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|4
1620176790000|2021-05-05 01:06:30|6936.5|6933.7|6936.6|6933.8|6937|6934.2|6936|6933.2|6
1620176810000|2021-05-05 01:06:50|||||||||2
1620176820000|2021-05-05 01:07:00|6937|6934.2|6936.1|6933.3|6937.9|6935.1|6936.1|6933.3|18
1620176830000|2021-05-05 01:07:10|6936|6933.2|6936.1|6933.3|6936.5|6933.7|6936|6933.2|4
1620176840000|2021-05-05 01:07:20|6936|6933.2|6936.4|6933.6|6936.4|6933.6|6936|6933.2|2
1620176850000|2021-05-05 01:07:30|6936.6|6933.8|6936.5|6933.7|6936.6|6933.8|6936.5|6933.7|1
1620176860000|2021-05-05 01:07:40|6936.6|6933.8|6937.5|6934.7|6937.5|6934.7|6936.6|6933.8|3
1620176870000|2021-05-05 01:07:50|6936.1|6933.3|6936|6933.2|6936.1|6933.3|6936|6933.2|14
1620176880000|2021-05-05 01:08:00|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|13
1620176890000|2021-05-05 01:08:10|||||||||3
1620176900000|2021-05-05 01:08:20|||||||||3
1620176910000|2021-05-05 01:08:30|||||||||2
1620176930000|2021-05-05 01:08:50|6936|6933.2|6932.6|6929.8|6936|6933.2|6932.6|6929.8|17
1620176940000|2021-05-05 01:09:00|6933|6930.2|6933.6|6930.8|6933.6|6930.8|6933|6930.2|6
1620176950000|2021-05-05 01:09:10|6933.1|6930.3|6933.6|6930.8|6934|6931.2|6933|6930.2|5
1620176960000|2021-05-05 01:09:20|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1620176980000|2021-05-05 01:09:40|6934.1|6931.3|6931.6|6928.8|6934.1|6931.3|6931.6|6928.8|10
1620176990000|2021-05-05 01:09:50|6932.4|6929.6|6933.4|6930.6|6933.4|6930.6|6932|6929.2|1
1620177000000|2021-05-05 01:10:00|6933.5|6930.7|6933.5|6930.7|6934|6931.2|6933.5|6930.7|5
1620177010000|2021-05-05 01:10:10|6933.1|6930.3|6933|6930.2|6933.1|6930.3|6933|6930.2|0
1620177020000|2021-05-05 01:10:20|6932.9|6930.1|6932.5|6929.7|6932.9|6930.1|6932.5|6929.7|2
1620177060000|2021-05-05 01:11:00|6933|6930.2|6932.6|6929.8|6933|6930.2|6932.6|6929.8|3
1620177070000|2021-05-05 01:11:10|6933|6930.2|6932.5|6929.7|6933|6930.2|6932.5|6929.7|0
1620177090000|2021-05-05 01:11:30|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1620177100000|2021-05-05 01:11:40|6932.5|6929.7|6932.1|6929.3|6932.5|6929.7|6932.1|6929.3|2
1620177110000|2021-05-05 01:11:50|6932.5|6929.7|6931|6928.2|6933|6930.2|6931|6928.2|15
1620177120000|2021-05-05 01:12:00|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|1
1620177130000|2021-05-05 01:12:10|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|0
1620177140000|2021-05-05 01:12:20|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|2
1620177150000|2021-05-05 01:12:30|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|1
1620177160000|2021-05-05 01:12:40|6932.5|6929.7|6932|6929.2|6933|6930.2|6932|6929.2|7
1620177170000|2021-05-05 01:12:50|6931.9|6929.1|6932.5|6929.7|6932.5|6929.7|6931.5|6928.7|4
1620177180000|2021-05-05 01:13:00|6933|6930.2|6932|6929.2|6933|6930.2|6932|6929.2|6
1620177190000|2021-05-05 01:13:10|6932.4|6929.6|6932.6|6929.8|6932.6|6929.8|6932.4|6929.6|0
1620177200000|2021-05-05 01:13:20|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1620177210000|2021-05-05 01:13:30|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|0
1620177240000|2021-05-05 01:14:00|6932.5|6929.7|6932.5|6929.7|6932.9|6930.1|6932.5|6929.7|14
1620177250000|2021-05-05 01:14:10|6933|6930.2|6932|6929.2|6933|6930.2|6932|6929.2|5
1620177260000|2021-05-05 01:14:20|6931.5|6928.7|6931.1|6928.3|6932|6929.2|6931.1|6928.3|20
1620177270000|2021-05-05 01:14:30|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|8
1620177280000|2021-05-05 01:14:40|6932.7|6928.7|6932.6|6929.8|6932.7|6929.8|6932.5|6928.7|0
1620177290000|2021-05-05 01:14:50|6932.5|6929.7|6931.6|6928.8|6932.5|6929.7|6931.6|6928.8|7
1620177300000|2021-05-05 01:15:00|6932|6929.2|6931.6|6928.8|6932|6929.2|6931.1|6928.3|6
1620177310000|2021-05-05 01:15:10|6931.2|6928.4|6931.1|6928.3|6931.6|6928.8|6931.1|6928.3|0
1620177320000|2021-05-05 01:15:20|6931.5|6928.7|6931.6|6928.8|6931.6|6928.8|6931.5|6928.7|0
1620177330000|2021-05-05 01:15:30|||||||||1
1620177340000|2021-05-05 01:15:40|6932|6929.2|6931.6|6928.8|6932|6929.2|6931.6|6928.8|4
1620177350000|2021-05-05 01:15:50|6931.1|6928.3|6931.6|6928.8|6931.6|6928.8|6931.1|6928.3|0
1620177360000|2021-05-05 01:16:00|6932|6929.2|6935.6|6932.8|6935.6|6932.8|6932|6929.2|14
1620177370000|2021-05-05 01:16:10|6936|6933.2|6936.1|6933.3|6936.5|6933.7|6936|6933.2|2
1620177390000|2021-05-05 01:16:30|6936|6933.2|6936|6933.2|6936|6933.2|6936|6933.2|0
1620177400000|2021-05-05 01:16:40|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|2
1620177410000|2021-05-05 01:16:50|6934.8|6932|6935.4|6932.6|6935.4|6932.6|6934.5|6931.7|3
1620177420000|2021-05-05 01:17:00|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|0
1620177430000|2021-05-05 01:17:10|6935.1|6932.3|6935.6|6932.8|6935.6|6932.8|6935|6932.2|3
1620177440000|2021-05-05 01:17:20|6935.5|6932.7|6935.4|6932.6|6935.5|6932.7|6934.5|6931.7|5
1620177450000|2021-05-05 01:17:30|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935|6932.2|0
1620177460000|2021-05-05 01:17:40|6935.1|6932.3|6934.5|6931.7|6935.1|6932.3|6934.5|6931.7|0
1620177470000|2021-05-05 01:17:50|6934|6931.2|6934.6|6931.8|6934.6|6931.8|6934|6931.2|0
1620177480000|2021-05-05 01:18:00|6934.5|6931.7|6935.5|6932.7|6935.5|6932.7|6934.5|6931.7|0
1620177510000|2021-05-05 01:18:30|6935|6932.2|6935.5|6932.7|6935.5|6932.7|6935|6932.2|0
1620177520000|2021-05-05 01:18:40|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|1
1620177530000|2021-05-05 01:18:50|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|4
1620177540000|2021-05-05 01:19:00|6936|6933.2|6936|6933.2|6936|6933.2|6936|6933.2|1
1620177550000|2021-05-05 01:19:10|6934.2|6931.4|6935|6932.2|6935|6932.2|6934|6931.2|9
1620177560000|2021-05-05 01:19:20|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|0
1620177570000|2021-05-05 01:19:30|6935.1|6932.3|6935|6932.2|6935.1|6932.3|6935|6932.2|1
1620177580000|2021-05-05 01:19:40|6935.1|6932.3|6935.6|6932.8|6935.6|6932.8|6935.1|6932.3|1
1620177590000|2021-05-05 01:19:50|6935.7|6932.9|6936|6933.2|6936.9|6934.1|6935.5|6932.7|11
1620177600000|2021-05-05 01:20:00|||||||||1
1620177640000|2021-05-05 01:20:40|||||||||1
1620177660000|2021-05-05 01:21:00|||||||||5
1620177690000|2021-05-05 01:21:30|6935.6|6932.8|6935|6932.2|6935.6|6932.8|6935|6932.2|4
1620177730000|2021-05-05 01:22:10|6936|6933.2|6936.5|6933.7|6937|6934.2|6936|6933.2|12
1620177750000|2021-05-05 01:22:30|6936.9|6934.1|6937.5|6934.7|6937.5|6934.7|6936.9|6934.1|1
1620177770000|2021-05-05 01:22:50|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|1
1620177780000|2021-05-05 01:23:00|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|1
1620177790000|2021-05-05 01:23:10|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|0
1620177830000|2021-05-05 01:23:50|||||||||2
1620177840000|2021-05-05 01:24:00|6938|6935.2|6938.4|6935.6|6938.4|6935.6|6938|6935.2|3
1620177850000|2021-05-05 01:24:10|6938.5|6935.7|6939|6936.2|6939|6936.2|6938.5|6935.7|6
1620177860000|2021-05-05 01:24:20|6938|6935.2|6937.5|6934.7|6938|6935.2|6936.9|6934.1|11
1620177870000|2021-05-05 01:24:30|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|0
1620177880000|2021-05-05 01:24:40|6938.4|6935.6|6938.5|6935.7|6938.5|6935.7|6938.4|6935.6|0
1620177900000|2021-05-05 01:25:00|6938.9|6936.1|6938|6935.2|6939|6936.2|6938|6935.2|7
1620177940000|2021-05-05 01:25:40|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|1
1620177960000|2021-05-05 01:26:00|6938.2|6935.4|6938.4|6935.6|6938.4|6935.6|6937|6934.2|8
1620177970000|2021-05-05 01:26:10|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|0
1620177980000|2021-05-05 01:26:20|6938.1|6935.3|6938|6935.2|6938.1|6935.3|6938|6935.2|0
1620178000000|2021-05-05 01:26:40|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|0
1620178020000|2021-05-05 01:27:00|6939|6936.2|6939|6936.2|6939|6936.2|6939|6936.2|4
1620178040000|2021-05-05 01:27:20|6938.5|6935.7|6938|6935.2|6938.5|6935.7|6938|6935.2|3
1620178060000|2021-05-05 01:27:40|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|1
1620178070000|2021-05-05 01:27:50|6938.1|6935.3|6938|6935.2|6938.1|6935.3|6938|6935.2|1
1620178080000|2021-05-05 01:28:00|6938.2|6935.4|6939|6936.2|6939|6936.2|6938.2|6935.4|4
1620178090000|2021-05-05 01:28:10|||||||||1
1620178120000|2021-05-05 01:28:40|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|1
1620178130000|2021-05-05 01:28:50|6938.9|6936.1|6939|6936.2|6939|6936.2|6938.9|6936.1|0
1620178140000|2021-05-05 01:29:00|6939.5|6936.7|6939.1|6936.3|6939.5|6936.7|6939.1|6936.3|3
1620178150000|2021-05-05 01:29:10|6939|6936.2|6939|6936.2|6939|6936.2|6939|6936.2|0
1620178170000|2021-05-05 01:29:30|||||||||1
1620178180000|2021-05-05 01:29:40|||||||||1
1620178190000|2021-05-05 01:29:50|||||||||1
1620178200000|2021-05-05 01:30:00|||||||||5
1620178210000|2021-05-05 01:30:10|6939.4|6936.6|6942.5|6939.7|6942.5|6939.7|6939.4|6936.6|12
1620178220000|2021-05-05 01:30:20|6942.1|6939.3|6941.4|6938.6|6942.1|6939.3|6941|6938.2|5
1620178230000|2021-05-05 01:30:30|6941|6938.2|6941|6938.2|6941.4|6938.6|6941|6938.2|1
1620178240000|2021-05-05 01:30:40|6942|6939.2|6941|6938.2|6942|6939.2|6941|6938.2|9
1620178260000|2021-05-05 01:31:00|6940.8|6938|6938.4|6935.6|6940.8|6938|6937.4|6934.6|33
1620178270000|2021-05-05 01:31:10|6938|6935.2|6938|6935.2|6938.4|6935.6|6938|6935.2|5
1620178280000|2021-05-05 01:31:20|6937.9|6935.1|6937.5|6934.7|6937.9|6935.1|6937.5|6934.7|2
1620178290000|2021-05-05 01:31:30|6937.6|6934.8|6938.4|6935.6|6938.4|6935.6|6937.6|6934.8|5
1620178300000|2021-05-05 01:31:40|6939|6936.2|6939|6936.2|6939|6936.2|6938.5|6935.7|10
1620178310000|2021-05-05 01:31:50|6938.9|6936.1|6940|6937.2|6940.2|6937.4|6938.9|6936.1|8
1620178340000|2021-05-05 01:32:20|6940.5|6937.7|6939.5|6936.7|6940.5|6937.7|6939.5|6936.7|10
1620178350000|2021-05-05 01:32:30|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|0
1620178360000|2021-05-05 01:32:40|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1620178370000|2021-05-05 01:32:50|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|0
1620178380000|2021-05-05 01:33:00|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|0
1620178390000|2021-05-05 01:33:10|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|2
1620178410000|2021-05-05 01:33:30|6941.5|6938.7|6940.5|6937.7|6941.5|6938.7|6940|6937.2|9
1620178420000|2021-05-05 01:33:40|6940|6937.2|6940|6937.2|6940.4|6937.6|6939.5|6936.7|2
1620178430000|2021-05-05 01:33:50|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|1
1620178440000|2021-05-05 01:34:00|6940|6937.2|6940.4|6937.6|6940.4|6937.6|6939.5|6936.7|1
1620178450000|2021-05-05 01:34:10|6940.1|6937.3|6940|6937.2|6940.1|6937.3|6940|6937.2|0
1620178460000|2021-05-05 01:34:20|6940.4|6937.6|6940.5|6937.7|6940.5|6937.7|6940.4|6937.6|1
1620178490000|2021-05-05 01:34:50|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|2
1620178500000|2021-05-05 01:35:00|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|0
1620178520000|2021-05-05 01:35:20|6940.9|6938.1|6942.4|6939.6|6942.4|6939.6|6940.9|6938.1|4
1620178530000|2021-05-05 01:35:30|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|0
1620178540000|2021-05-05 01:35:40|6942|6939.2|6942.5|6939.7|6942.5|6939.7|6942|6939.2|8
1620178580000|2021-05-05 01:36:20|6942|6939.2|6943|6940.2|6943|6940.2|6942|6939.2|1
1620178590000|2021-05-05 01:36:30|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|3
1620178600000|2021-05-05 01:36:40|6942.5|6939.7|6942|6939.2|6942.5|6939.7|6942|6939.2|0
1620178620000|2021-05-05 01:37:00|6942.1|6939.3|6944.5|6941.7|6945.4|6942.6|6942.1|6939.3|14
1620178630000|2021-05-05 01:37:10|6944.1|6941.3|6944|6941.2|6944.1|6941.3|6943.5|6940.7|12
1620178640000|2021-05-05 01:37:20|6944.4|6941.6|6945|6942.2|6945|6942.2|6944.4|6941.6|1
1620178650000|2021-05-05 01:37:30|6945.8|6943|6947.5|6944.7|6948.4|6945.6|6945.8|6943|73
1620178660000|2021-05-05 01:37:40|6948.1|6945.3|6948.4|6945.6|6948.4|6945.6|6948.1|6945.3|27
1620178670000|2021-05-05 01:37:50|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1620178680000|2021-05-05 01:38:00|6947.9|6945.1|6947|6944.2|6947.9|6945.1|6947|6944.2|2
1620178690000|2021-05-05 01:38:10|6946.5|6943.7|6946|6943.2|6946.5|6943.7|6946|6943.2|1
1620178710000|2021-05-05 01:38:30|6945.6|6942.8|6945.5|6942.7|6945.6|6942.8|6945.5|6942.7|2
1620178720000|2021-05-05 01:38:40|6945|6942.2|6945|6942.2|6945|6942.2|6944|6941.2|8
1620178740000|2021-05-05 01:39:00|6946|6943.2|6946.4|6943.6|6946.4|6943.6|6946|6943.2|2
1620178800000|2021-05-05 01:40:00|6946|6943.2|6947.4|6944.6|6947.4|6944.6|6946|6943.2|3
1620178830000|2021-05-05 01:40:30|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1620178840000|2021-05-05 01:40:40|6948.4|6945.6|6947.5|6944.7|6948.4|6945.6|6947.5|6944.7|6
1620178860000|2021-05-05 01:41:00|6947|6944.2|6947.4|6944.6|6947.4|6944.6|6947|6944.2|0
1620178880000|2021-05-05 01:41:20|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1620178890000|2021-05-05 01:41:30|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|4
1620178910000|2021-05-05 01:41:50|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|10
1620178920000|2021-05-05 01:42:00|6945.5|6942.7|6946.4|6943.6|6946.4|6943.6|6945.5|6942.7|1
1620178930000|2021-05-05 01:42:10|6946.3|6943.5|6946|6943.2|6946.3|6943.5|6946|6943.2|1
1620178940000|2021-05-05 01:42:20|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1620178970000|2021-05-05 01:42:50|6946|6943.2|6946.4|6943.6|6946.4|6943.6|6946|6943.2|1
1620178980000|2021-05-05 01:43:00|6946|6943.2|6946.5|6943.7|6946.5|6943.7|6946|6943.2|1
1620178990000|2021-05-05 01:43:10|6947.5|6944.7|6948|6945.2|6948|6945.2|6947.5|6944.7|2
1620179000000|2021-05-05 01:43:20|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948|6945.2|7
1620179010000|2021-05-05 01:43:30|||||||||1
1620179020000|2021-05-05 01:43:40|6948.8|6946|6948.4|6945.6|6949|6946.2|6948.4|6945.6|4
1620179050000|2021-05-05 01:44:10|6948|6945.2|6948.4|6945.6|6948.4|6945.6|6948|6945.2|7
1620179060000|2021-05-05 01:44:20|6948|6945.2|6948.4|6945.6|6948.4|6945.6|6948|6945.2|0
1620179070000|2021-05-05 01:44:30|6948.9|6946.1|6949|6946.2|6949.4|6946.6|6948.9|6946.1|10
1620179090000|2021-05-05 01:44:50|6948.5|6945.7|6948.4|6945.6|6948.5|6945.7|6948.4|6945.6|20
1620179100000|2021-05-05 01:45:00|6948.5|6945.7|6951.6|6948.8|6951.6|6948.8|6948.4|6945.6|7
1620179110000|2021-05-05 01:45:10|6951.9|6949.1|6950|6947.2|6951.9|6949.1|6950|6947.2|13
1620179120000|2021-05-05 01:45:20|6951|6948.2|6951.9|6949.1|6951.9|6949.1|6951|6948.2|3
1620179130000|2021-05-05 01:45:30|6952.2|6949.4|6953|6950.2|6953.4|6950.6|6952.2|6949.4|7
1620179140000|2021-05-05 01:45:40|6953.4|6950.6|6953|6950.2|6953.5|6950.7|6953|6950.2|2
1620179150000|2021-05-05 01:45:50|6953.4|6950.6|6953|6950.2|6954|6951.2|6953|6950.2|9
1620179160000|2021-05-05 01:46:00|6953.4|6950.6|6954.6|6951.8|6955.2|6952.4|6953.4|6950.6|13
1620179170000|2021-05-05 01:46:10|6954|6951.2|6954.6|6951.8|6955.5|6952.7|6954|6951.2|9
1620179180000|2021-05-05 01:46:20|6954.5|6951.7|6955.9|6953.1|6955.9|6953.1|6954.5|6951.7|6
1620179190000|2021-05-05 01:46:30|6956.2|6953.4|6956.5|6953.7|6957.4|6954.6|6956.2|6953.4|6
1620179200000|2021-05-05 01:46:40|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6955.4|6952.6|1
1620179210000|2021-05-05 01:46:50|6956.5|6953.7|6956|6953.2|6956.5|6953.7|6956|6953.2|2
1620179220000|2021-05-05 01:47:00|6956.1|6953.3|6956.5|6953.7|6956.5|6953.7|6956.1|6953.3|3
1620179230000|2021-05-05 01:47:10|6956|6953.2|6955|6952.2|6956|6953.2|6955|6952.2|1
1620179240000|2021-05-05 01:47:20|6955.9|6953.1|6956.4|6953.6|6956.4|6953.6|6955.5|6952.7|12
1620179250000|2021-05-05 01:47:30|6957.5|6954.7|6956.5|6953.7|6957.5|6954.7|6956.5|6953.7|6
1620179260000|2021-05-05 01:47:40|6956|6953.2|6956.4|6953.6|6956.5|6953.7|6956|6953.2|1
1620179270000|2021-05-05 01:47:50|6956|6953.2|6955.4|6952.6|6956|6953.2|6955|6952.2|4
1620179280000|2021-05-05 01:48:00|6955|6952.2|6955.4|6952.6|6955.4|6952.6|6955|6952.2|1
1620179290000|2021-05-05 01:48:10|6955|6952.2|6956|6953.2|6956.4|6953.6|6955|6952.2|5
1620179300000|2021-05-05 01:48:20|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|6955|6952.2|4
1620179310000|2021-05-05 01:48:30|||||||||4
1620179320000|2021-05-05 01:48:40|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|3
1620179330000|2021-05-05 01:48:50|6956|6953.2|6956.4|6953.6|6956.4|6953.6|6956|6953.2|1
1620179340000|2021-05-05 01:49:00|6956|6953.2|6955|6952.2|6956.4|6953.6|6955|6952.2|3
1620179350000|2021-05-05 01:49:10|6954.5|6951.7|6955.4|6952.6|6955.4|6952.6|6954.5|6951.7|2
1620179360000|2021-05-05 01:49:20|6955|6952.2|6955.4|6952.6|6955.4|6952.6|6955|6952.2|1
1620179370000|2021-05-05 01:49:30|||||||||1
1620179380000|2021-05-05 01:49:40|6955|6952.2|6955.9|6953.1|6956.4|6953.6|6955|6952.2|11
1620179390000|2021-05-05 01:49:50|6956|6953.2|6956|6953.2|6956.4|6953.6|6956|6953.2|1
1620179400000|2021-05-05 01:50:00|6956.4|6953.6|6957.9|6955.1|6957.9|6955.1|6956.4|6953.6|9
1620179410000|2021-05-05 01:50:10|6957.5|6954.7|6956.9|6954.1|6957.5|6954.7|6956.9|6954.1|3
1620179420000|2021-05-05 01:50:20|6957|6954.2|6957.2|6954.4|6957.4|6954.6|6956.9|6954.1|1
1620179430000|2021-05-05 01:50:30|6957.4|6954.6|6957.4|6954.6|6957.4|6954.6|6957.4|6954.6|1
1620179440000|2021-05-05 01:50:40|6957.9|6955.1|6958.4|6955.6|6958.9|6956.1|6957.9|6955.1|8
1620179450000|2021-05-05 01:50:50|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|1
1620179460000|2021-05-05 01:51:00|6957.9|6955.1|6958|6955.2|6958.9|6956.1|6957.9|6955.1|6
1620179470000|2021-05-05 01:51:10|6957.9|6955.1|6958|6955.2|6959.4|6956.6|6957.9|6955.1|25
1620179480000|2021-05-05 01:51:20|6958.4|6955.6|6959|6956.2|6959|6956.2|6958|6955.2|2
1620179490000|2021-05-05 01:51:30|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|0
1620179500000|2021-05-05 01:51:40|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|4
1620179510000|2021-05-05 01:51:50|6958|6955.2|6960|6957.2|6960|6957.2|6957.9|6955.1|11
1620179520000|2021-05-05 01:52:00|6960.7|6957.9|6963.4|6960.6|6965|6962.2|6960.7|6957.9|183
1620179530000|2021-05-05 01:52:10|6963.7|6960.9|6964.5|6961.7|6964.5|6961.7|6963.7|6960.9|3
1620179540000|2021-05-05 01:52:20|6965|6962.2|6965.4|6962.6|6965.4|6962.6|6965|6962.2|7
1620179550000|2021-05-05 01:52:30|6966.4|6963.6|6967|6964.2|6967|6964.2|6966.4|6963.6|56
1620179560000|2021-05-05 01:52:40|6966.9|6964.1|6966.5|6963.7|6966.9|6964.1|6966|6963.2|5
1620179570000|2021-05-05 01:52:50|6966.1|6963.3|6965.6|6962.8|6966.4|6963.6|6965.5|6962.7|6
1620179580000|2021-05-05 01:53:00|6965.5|6962.7|6965|6962.2|6966|6963.2|6965|6962.2|2
1620179590000|2021-05-05 01:53:10|6965.5|6962.7|6965|6962.2|6965.5|6962.7|6965|6962.2|1
1620179600000|2021-05-05 01:53:20|6965.1|6962.3|6965.5|6962.7|6965.5|6962.7|6965.1|6962.3|1
1620179610000|2021-05-05 01:53:30|6965|6962.2|6965|6962.2|6965|6962.2|6964|6961.2|8
1620179620000|2021-05-05 01:53:40|6965.5|6962.7|6965.8|6963|6965.8|6963|6965.5|6962.7|2
1620179630000|2021-05-05 01:53:50|6966|6963.2|6965.7|6962.9|6966|6963.2|6964.6|6961.8|5
1620179640000|2021-05-05 01:54:00|6966|6963.2|6966.5|6963.7|6966.5|6963.7|6966|6963.2|1
1620179650000|2021-05-05 01:54:10|6966.1|6963.3|6965.1|6962.3|6966.5|6963.7|6965.1|6962.3|8
1620179660000|2021-05-05 01:54:20|6965|6962.2|6965.5|6962.7|6965.5|6962.7|6965|6962.2|2
1620179670000|2021-05-05 01:54:30|6965.8|6963|6966|6963.2|6966|6963.2|6965.8|6963|1
1620179680000|2021-05-05 01:54:40|6966.1|6963.3|6966.5|6963.7|6966.5|6963.7|6966.1|6963.3|1
1620179690000|2021-05-05 01:54:50|6966.8|6964|6966.5|6963.7|6967|6964.2|6966.5|6963.7|4
1620179700000|2021-05-05 01:55:00|6966.1|6963.3|6966.5|6963.7|6966.5|6963.7|6966.1|6963.3|2
1620179710000|2021-05-05 01:55:10|||||||||1
1620179720000|2021-05-05 01:55:20|6966.1|6963.3|6966.5|6963.7|6966.5|6963.7|6966|6963.2|1
1620179740000|2021-05-05 01:55:40|||||||||2
1620179760000|2021-05-05 01:56:00|6966.3|6963.5|6966|6963.2|6966.5|6963.7|6966|6963.2|1
1620179770000|2021-05-05 01:56:10|6965.7|6962.9|6964.5|6961.7|6965.7|6962.9|6964.5|6961.7|10
1620179780000|2021-05-05 01:56:20|||||||||1
1620179790000|2021-05-05 01:56:30|6964.1|6961.3|6964|6961.2|6964.1|6961.3|6964|6961.2|3
1620179800000|2021-05-05 01:56:40|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|2
1620179810000|2021-05-05 01:56:50|6964.5|6961.7|6963.5|6960.7|6964.5|6961.7|6963|6960.2|3
1620179820000|2021-05-05 01:57:00|6963|6960.2|6962|6959.2|6963|6960.2|6962|6959.2|4
1620179830000|2021-05-05 01:57:10|6962.7|6959.9|6962|6959.2|6963|6960.2|6961.5|6958.7|13
1620179840000|2021-05-05 01:57:20|6962.5|6959.7|6962|6959.2|6962.5|6959.7|6962|6959.2|1
1620179850000|2021-05-05 01:57:30|6961.6|6958.8|6961.5|6958.7|6961.6|6958.8|6961|6958.2|2
1620179860000|2021-05-05 01:57:40|6962|6959.2|6962|6959.2|6962|6959.2|6962|6959.2|0
1620179870000|2021-05-05 01:57:50|6961.8|6959|6961.5|6958.7|6962|6959.2|6961.5|6958.7|4
1620179880000|2021-05-05 01:58:00|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|0
1620179890000|2021-05-05 01:58:10|6961|6958.2|6959.8|6957|6961|6958.2|6959|6956.2|6
1620179900000|2021-05-05 01:58:20|6960|6957.2|6957|6954.2|6960|6957.2|6956.5|6953.7|9
1620179910000|2021-05-05 01:58:30|6956.6|6953.8|6957.6|6954.8|6958|6955.2|6956.6|6953.8|14
1620179920000|2021-05-05 01:58:40|6958|6955.2|6958.6|6955.8|6958.6|6955.8|6957.6|6954.8|4
1620179930000|2021-05-05 01:58:50|6958|6955.2|6958.5|6955.7|6958.5|6955.7|6958|6955.2|2
1620179950000|2021-05-05 01:59:10|6958.1|6955.3|6958.5|6955.7|6958.5|6955.7|6958|6955.2|1
1620179960000|2021-05-05 01:59:20|6958|6955.2|6958.3|6955.5|6958.3|6955.5|6958|6955.2|0
1620179970000|2021-05-05 01:59:30|6958.5|6955.7|6957.6|6954.8|6958.5|6955.7|6957.6|6954.8|6
1620179980000|2021-05-05 01:59:40|6957|6954.2|6957.5|6954.7|6957.5|6954.7|6957|6954.2|2
1620179990000|2021-05-05 01:59:50|6956|6953.2|6956.1|6953.3|6956.5|6953.7|6956|6953.2|27
1620180000000|2021-05-05 02:00:00|6956|6953.2|6955.6|6952.8|6956|6953.2|6955.2|6952.4|10
1620180010000|2021-05-05 02:00:10|6955.1|6952.3|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|4
1620180020000|2021-05-05 02:00:20|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|0
1620180030000|2021-05-05 02:00:30|6954.8|6952|6955|6952.2|6955|6952.2|6954.6|6951.8|5
1620180040000|2021-05-05 02:00:40|6954.6|6951.8|6954.1|6951.3|6954.6|6951.8|6954.1|6951.3|2
1620180050000|2021-05-05 02:00:50|6955|6952.2|6955|6952.2|6955|6952.2|6955|6952.2|4
1620180060000|2021-05-05 02:01:00|6955.7|6952.9|6956|6953.2|6956|6953.2|6955.1|6952.3|9
1620180080000|2021-05-05 02:01:20|6956.3|6953.5|6956|6953.2|6956.5|6953.7|6956|6953.2|2
1620180090000|2021-05-05 02:01:30|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.1|6952.3|0
1620180100000|2021-05-05 02:01:40|||||||||1
1620180110000|2021-05-05 02:01:50|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|1
1620180120000|2021-05-05 02:02:00|||||||||1
1620180130000|2021-05-05 02:02:10|6955.6|6952.8|6955.6|6952.8|6955.9|6953.1|6955.6|6952.8|3
1620180140000|2021-05-05 02:02:20|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|2
1620180150000|2021-05-05 02:02:30|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|1
1620180160000|2021-05-05 02:02:40|6956.4|6953.6|6955.6|6952.8|6956.4|6953.6|6955.6|6952.8|7
1620180180000|2021-05-05 02:03:00|6955.1|6952.3|6955.1|6952.3|6955.6|6952.8|6955.1|6952.3|1
1620180190000|2021-05-05 02:03:10|6955.6|6952.8|6952.4|6949.6|6955.6|6952.8|6951.3|6948.5|15
1620180200000|2021-05-05 02:03:20|6951.9|6949.1|6949.9|6947.1|6952.4|6949.6|6949.9|6947.1|1
1620180210000|2021-05-05 02:03:30|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|1
1620180220000|2021-05-05 02:03:40|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|1
1620180230000|2021-05-05 02:03:50|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.8|6948|3
1620180240000|2021-05-05 02:04:00|6951.4|6948.6|6953.4|6950.6|6954.3|6951.5|6949.9|6947.1|12
1620180260000|2021-05-05 02:04:20|6954.3|6951.5|6953.4|6950.6|6954.3|6951.5|6953.4|6950.6|6
1620180270000|2021-05-05 02:04:30|6954.4|6950.4|6953.4|6950.6|6954.4|6951.5|6953.4|6950.4|2
1620180280000|2021-05-05 02:04:40|6954.2|6951.4|6954.3|6951.5|6954.3|6951.5|6954.2|6951.4|0
1620180290000|2021-05-05 02:04:50|||||||||1
1620180300000|2021-05-05 02:05:00|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|1
1620180310000|2021-05-05 02:05:10|6953.9|6951.1|6953.4|6950.6|6953.9|6951.1|6953.4|6950.6|4
1620180320000|2021-05-05 02:05:20|||||||||1
1620180330000|2021-05-05 02:05:30|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|2
1620180340000|2021-05-05 02:05:40|6952.8|6950|6952.9|6950.1|6952.9|6950.1|6952.8|6950|2
1620180350000|2021-05-05 02:05:50|||||||||1
1620180360000|2021-05-05 02:06:00|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|1
1620180370000|2021-05-05 02:06:10|||||||||1
1620180380000|2021-05-05 02:06:20|||||||||1
1620180390000|2021-05-05 02:06:30|6953.9|6951.1|6954.7|6951.9|6954.7|6951.9|6953.9|6951.1|330
1620180400000|2021-05-05 02:06:40|6954.8|6952|6955.2|6952.4|6955.2|6952.4|6954.8|6952|2
1620180410000|2021-05-05 02:06:50|||||||||3
1620180420000|2021-05-05 02:07:00|||||||||2
1620180430000|2021-05-05 02:07:10|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6
1620180440000|2021-05-05 02:07:20|6956.1|6953.3|6955.3|6952.5|6956.1|6953.3|6955.3|6952.5|2
1620180450000|2021-05-05 02:07:30|6955.2|6952.4|6954.4|6951.6|6955.2|6952.4|6954.4|6951.6|1
1620180460000|2021-05-05 02:07:40|6954.7|6951.9|6954.4|6951.6|6955.2|6952.4|6954.4|6951.6|2
1620180470000|2021-05-05 02:07:50|6954.2|6951.4|6953.2|6950.4|6954.2|6951.4|6952.6|6949.8|17
1620180480000|2021-05-05 02:08:00|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6952.4|6949.6|1
1620180490000|2021-05-05 02:08:10|6953.2|6950.4|6953.4|6950.6|6953.4|6950.6|6953.2|6950.4|1
1620180500000|2021-05-05 02:08:20|6953.3|6950.5|6953.8|6951|6953.8|6951|6953.3|6950.5|1
1620180510000|2021-05-05 02:08:30|6953.2|6950.4|6954.8|6952|6954.8|6952|6953.2|6950.4|14
1620180530000|2021-05-05 02:08:50|6953.8|6951|6954.8|6952|6954.8|6952|6953.8|6951|19
1620180540000|2021-05-05 02:09:00|6955.2|6952.4|6954.4|6951.6|6955.2|6952.4|6954.4|6951.6|4
1620180550000|2021-05-05 02:09:10|6954.8|6952|6954.2|6951.4|6954.8|6952|6953.8|6951|1
1620180560000|2021-05-05 02:09:20|6954.6|6951.8|6954.3|6951.5|6954.7|6951.9|6954.2|6951.4|3
1620180570000|2021-05-05 02:09:30|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|1
1620180580000|2021-05-05 02:09:40|6954.3|6951.5|6953.8|6951|6954.7|6951.9|6953.8|6951|1
1620180600000|2021-05-05 02:10:00|6954.2|6951.4|6954.7|6951.9|6954.7|6951.9|6954.2|6951.4|1
1620180610000|2021-05-05 02:10:10|||||||||2
1620180630000|2021-05-05 02:10:30|6954.6|6951.8|6953.8|6951|6954.6|6951.8|6953.8|6951|3
1620180640000|2021-05-05 02:10:40|6954.2|6951.4|6954.3|6951.5|6954.3|6951.5|6953.9|6951.1|4
1620180650000|2021-05-05 02:10:50|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|1
1620180660000|2021-05-05 02:11:00|6954.8|6952|6955.7|6952.9|6955.7|6952.9|6954.8|6952|8
1620180670000|2021-05-05 02:11:10|6955.4|6952.6|6954.8|6952|6955.4|6952.6|6954.8|6952|3
1620180680000|2021-05-05 02:11:20|6954.9|6952.1|6954.9|6952.1|6955.3|6952.5|6954.9|6952.1|2
1620180690000|2021-05-05 02:11:30|6955.2|6952.4|6954.9|6952.1|6955.3|6952.5|6954.9|6952.1|2
1620180700000|2021-05-05 02:11:40|6954.8|6952|6954.3|6951.5|6954.8|6952|6953.8|6951|2
1620180710000|2021-05-05 02:11:50|6954.4|6951.6|6952.3|6949.5|6954.4|6951.6|6952.3|6949.5|7
1620180720000|2021-05-05 02:12:00|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|6951.4|6948.6|5
1620180730000|2021-05-05 02:12:10|6951.3|6948.5|6950.9|6948.1|6951.3|6948.5|6950.9|6948.1|1
1620180740000|2021-05-05 02:12:20|6950.3|6947.5|6949.9|6947.1|6950.4|6947.6|6949.9|6947.1|1
1620180750000|2021-05-05 02:12:30|6948.9|6946.1|6946.9|6944.1|6948.9|6946.1|6946.9|6944.1|6
1620180760000|2021-05-05 02:12:40|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|2
1620180770000|2021-05-05 02:12:50|6946.9|6944.1|6947.3|6944.5|6947.3|6944.5|6946.9|6944.1|1
1620180780000|2021-05-05 02:13:00|6947.4|6944.6|6947.3|6944.5|6947.4|6944.6|6947.3|6944.5|1
1620180790000|2021-05-05 02:13:10|6946.9|6944.1|6946.9|6944.1|6947.3|6944.5|6946.9|6944.1|1
1620180800000|2021-05-05 02:13:20|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|2
1620180820000|2021-05-05 02:13:40|6946.9|6944.1|6947.3|6944.5|6947.3|6944.5|6946.9|6944.1|1
1620180830000|2021-05-05 02:13:50|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|3
1620180840000|2021-05-05 02:14:00|6948.9|6946.1|6948.4|6945.6|6948.9|6946.1|6948.4|6945.6|7
1620180850000|2021-05-05 02:14:10|6948.9|6946.1|6949.3|6946.5|6949.3|6946.5|6948.9|6946.1|1
1620180860000|2021-05-05 02:14:20|6948.9|6946.1|6949.9|6947.1|6950.3|6947.5|6948.9|6946.1|3
1620180870000|2021-05-05 02:14:30|6949.3|6946.5|6948.3|6945.5|6949.3|6946.5|6948.3|6945.5|4
1620180890000|2021-05-05 02:14:50|||||||||1
1620180900000|2021-05-05 02:15:00|6947.9|6945.1|6947.3|6944.5|6947.9|6945.1|6947.3|6944.5|6
1620180910000|2021-05-05 02:15:10|6946.4|6943.6|6947.2|6944.4|6947.2|6944.4|6946.3|6943.5|7
1620180920000|2021-05-05 02:15:20|6947.3|6944.5|6947.8|6945|6947.8|6945|6947.3|6944.5|1
1620180930000|2021-05-05 02:15:30|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.5|6944.7|2
1620180950000|2021-05-05 02:15:50|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|2
1620180970000|2021-05-05 02:16:10|6948.4|6945.6|6948.8|6946|6948.8|6946|6948.4|6945.6|1
1620180980000|2021-05-05 02:16:20|6949|6946.2|6949.8|6947|6949.8|6947|6949|6946.2|5
1620180990000|2021-05-05 02:16:30|6949.3|6946.5|6948.9|6946.1|6949.3|6946.5|6948.9|6946.1|2
1620181000000|2021-05-05 02:16:40|||||||||1
1620181010000|2021-05-05 02:16:50|6948.4|6945.6|6949.3|6946.5|6949.3|6946.5|6948.4|6945.6|2
1620181020000|2021-05-05 02:17:00|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|1
1620181030000|2021-05-05 02:17:10|6950.3|6947.5|6951.9|6949.1|6952.3|6949.5|6949.4|6946.6|5
1620181040000|2021-05-05 02:17:20|6952.3|6949.5|6951.3|6948.5|6952.3|6949.5|6951.3|6947.4|1
1620181050000|2021-05-05 02:17:30|6951.9|6949.1|6952.3|6949.5|6952.3|6949.5|6951.9|6949.1|1
1620181060000|2021-05-05 02:17:40|6952.4|6949.6|6952.3|6949.5|6952.8|6950|6952.3|6949.5|2
1620181070000|2021-05-05 02:17:50|6952.7|6949.9|6952.4|6949.6|6952.9|6950.1|6952.4|6949.6|0
1620181080000|2021-05-05 02:18:00|||||||||1
1620181090000|2021-05-05 02:18:10|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|6951.4|6948.6|11
1620181100000|2021-05-05 02:18:20|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|2
1620181110000|2021-05-05 02:18:30|6952.5|6949.7|6952.3|6949.5|6953.5|6950.1|6952.3|6949.5|3
1620181120000|2021-05-05 02:18:40|6953.1|6950.3|6953.4|6950.6|6954.3|6951.5|6953.1|6950.3|6
1620181130000|2021-05-05 02:18:50|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|1
1620181140000|2021-05-05 02:19:00|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|2
1620181160000|2021-05-05 02:19:20|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|1
1620181170000|2021-05-05 02:19:30|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|0
1620181180000|2021-05-05 02:19:40|6954.4|6951.6|6953.5|6950.7|6954.4|6951.6|6953.5|6950.7|11
1620181190000|2021-05-05 02:19:50|6953.8|6951|6953.9|6951.1|6953.9|6951.1|6953.8|6951|1
1620181200000|2021-05-05 02:20:00|6953.8|6951|6953.4|6950.6|6953.8|6951|6953.4|6950.6|1
1620181210000|2021-05-05 02:20:10|||||||||2
1620181220000|2021-05-05 02:20:20|6953|6950.2|6952.9|6950.1|6953|6950.2|6952.9|6950.1|1
1620181230000|2021-05-05 02:20:30|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|11
1620181240000|2021-05-05 02:20:40|6954.9|6952.1|6954.4|6951.6|6954.9|6952.1|6953.9|6951.1|3
1620181250000|2021-05-05 02:20:50|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|1
1620181260000|2021-05-05 02:21:00|||||||||1
1620181270000|2021-05-05 02:21:10|6954.5|6951.7|6954.4|6951.6|6954.5|6951.7|6954.3|6951.5|2
1620181280000|2021-05-05 02:21:20|6954|6951.2|6951.5|6948.7|6954|6951.2|6951.5|6948.7|5
1620181290000|2021-05-05 02:21:30|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|2
1620181300000|2021-05-05 02:21:40|6951.7|6948.9|6952.3|6949.5|6952.3|6949.5|6951.7|6948.9|1
1620181310000|2021-05-05 02:21:50|6952.8|6950|6952.4|6949.6|6952.9|6950.1|6952.4|6949.6|0
1620181320000|2021-05-05 02:22:00|6951.9|6949.1|6951.4|6948.6|6951.9|6949.1|6951|6948.2|2
1620181330000|2021-05-05 02:22:10|6951.8|6949|6950.9|6948.1|6952.4|6949.6|6950.9|6948.1|3
1620181340000|2021-05-05 02:22:20|6951.3|6948.5|6954.4|6951.6|6954.9|6952.1|6951.3|6948.5|4
1620181350000|2021-05-05 02:22:30|6953.9|6951.1|6951.5|6948.7|6953.9|6951.1|6951.5|6948.7|2
1620181360000|2021-05-05 02:22:40|6951.4|6948.6|6951.9|6949.1|6951.9|6949.1|6951|6948.2|3
1620181370000|2021-05-05 02:22:50|||||||||1
1620181380000|2021-05-05 02:23:00|6952.4|6949.6|6952.9|6950.1|6953.3|6950.5|6952.4|6949.6|1
1620181390000|2021-05-05 02:23:10|6953.3|6950.5|6952.9|6950.1|6953.3|6950.5|6952.9|6950.1|1
1620181400000|2021-05-05 02:23:20|6951.4|6948.6|6952.4|6949.6|6952.4|6949.6|6951.4|6948.6|5
1620181420000|2021-05-05 02:23:40|6952.3|6949.5|6952.8|6950|6952.8|6950|6952.3|6949.5|1
1620181430000|2021-05-05 02:23:50|6952.9|6950.1|6953.3|6950.5|6953.3|6950.5|6952.9|6950.1|1
1620181440000|2021-05-05 02:24:00|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|4
1620181450000|2021-05-05 02:24:10|||||||||1
1620181460000|2021-05-05 02:24:20|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|2
1620181470000|2021-05-05 02:24:30|6953|6950.2|6953.4|6950.6|6953.4|6950.6|6953|6950.2|1
1620181480000|2021-05-05 02:24:40|6954.2|6951.4|6954.4|6951.6|6955.3|6952.5|6954.2|6951.4|33
1620181490000|2021-05-05 02:24:50|6956|6953.2|6956|6953.2|6956|6953.2|6956|6953.2|25
1620181500000|2021-05-05 02:25:00|6956.4|6953.6|6956.3|6953.5|6956.9|6954.1|6956.3|6953.5|5
1620181510000|2021-05-05 02:25:10|6956.7|6953.9|6956.9|6954.1|6956.9|6954.1|6956.7|6953.9|1
1620181520000|2021-05-05 02:25:20|||||||||1
1620181530000|2021-05-05 02:25:30|6956.7|6953.9|6956.3|6953.5|6956.7|6953.9|6956.3|6953.5|4
1620181540000|2021-05-05 02:25:40|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|0
1620181550000|2021-05-05 02:25:50|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|3
1620181560000|2021-05-05 02:26:00|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|1
1620181580000|2021-05-05 02:26:20|6955.4|6952.6|6955.9|6953.1|6955.9|6953.1|6955.4|6952.6|3
1620181590000|2021-05-05 02:26:30|||||||||1
1620181600000|2021-05-05 02:26:40|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|3
1620181610000|2021-05-05 02:26:50|6955.7|6952.9|6955.2|6952.4|6955.7|6952.9|6955.2|6952.4|31
1620181620000|2021-05-05 02:27:00|6954.7|6951.9|6954.2|6951.4|6955.2|6952.4|6954.2|6951.4|3
1620181630000|2021-05-05 02:27:10|6954.7|6951.9|6955.2|6952.4|6955.2|6952.4|6954.7|6951.9|3
1620181640000|2021-05-05 02:27:20|6954.8|6952|6955.3|6952.5|6955.3|6952.5|6954.8|6952|2
1620181660000|2021-05-05 02:27:40|6955.2|6952.4|6955.7|6952.9|6955.7|6952.9|6955.2|6952.4|1
1620181670000|2021-05-05 02:27:50|6955.3|6952.5|6954.7|6951.9|6955.7|6952.9|6954.7|6951.9|1
1620181680000|2021-05-05 02:28:00|6955.1|6952.3|6954.2|6951.4|6955.2|6952.4|6954.2|6951.4|9
1620181690000|2021-05-05 02:28:10|||||||||1
1620181700000|2021-05-05 02:28:20|6954.4|6951.6|6955.2|6952.4|6955.2|6952.4|6954.4|6951.6|1
1620181710000|2021-05-05 02:28:30|6955.3|6952.5|6955.7|6952.9|6955.7|6952.9|6955.2|6952.4|1
1620181720000|2021-05-05 02:28:40|||||||||2
1620181730000|2021-05-05 02:28:50|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|5
1620181740000|2021-05-05 02:29:00|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|2
1620181750000|2021-05-05 02:29:10|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|0
1620181760000|2021-05-05 02:29:20|6956.7|6953.9|6955.7|6952.9|6956.7|6953.9|6955.7|6952.9|7
1620181770000|2021-05-05 02:29:30|6956.1|6953.3|6955.7|6952.9|6956.2|6953.4|6955.7|6952.9|4
1620181780000|2021-05-05 02:29:40|6955.8|6953|6956.2|6953.4|6956.2|6953.4|6955.8|6953|1
1620181790000|2021-05-05 02:29:50|6955.8|6953|6955.7|6952.9|6956.2|6953.4|6955.7|6952.9|3
1620181800000|2021-05-05 02:30:00|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.2|6953.4|87
1620181810000|2021-05-05 02:30:10|||||||||13
1620181820000|2021-05-05 02:30:20|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|2
1620181830000|2021-05-05 02:30:30|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|0
1620181840000|2021-05-05 02:30:40|||||||||1
1620181850000|2021-05-05 02:30:50|6956.3|6953.5|6956.7|6953.9|6956.7|6953.9|6956.3|6953.5|2
1620181860000|2021-05-05 02:31:00|6957.5|6954.7|6957.3|6954.5|6957.5|6954.7|6957.3|6954.5|10
1620181870000|2021-05-05 02:31:10|6956.8|6954|6956.7|6953.9|6956.8|6954|6956.7|6953.9|1
1620181880000|2021-05-05 02:31:20|6957.1|6954.3|6957.3|6954.5|6957.7|6954.9|6957.1|6954.3|1
1620181890000|2021-05-05 02:31:30|6957.7|6954.9|6958.2|6955.4|6958.2|6955.4|6957.7|6954.9|2
1620181900000|2021-05-05 02:31:40|6958.7|6955.9|6958.2|6955.4|6958.7|6955.9|6958.2|6955.4|10
1620181920000|2021-05-05 02:32:00|||||||||1
1620181930000|2021-05-05 02:32:10|6958.7|6955.9|6959.7|6956.9|6959.7|6956.9|6958.7|6955.9|5
1620181950000|2021-05-05 02:32:30|6960.7|6957.9|6960.3|6957.5|6960.7|6957.9|6960.3|6957.5|5
1620181960000|2021-05-05 02:32:40|6960.7|6957.9|6960.2|6957.4|6960.7|6957.9|6960.2|6957.4|0
1620181970000|2021-05-05 02:32:50|6960.6|6957.8|6960.3|6957.5|6960.6|6957.8|6960.3|6957.5|2
1620181980000|2021-05-05 02:33:00|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|1
1620181990000|2021-05-05 02:33:10|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.3|6957.5|0
1620182000000|2021-05-05 02:33:20|||||||||3
1620182010000|2021-05-05 02:33:30|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|2
1620182020000|2021-05-05 02:33:40|6960.7|6957.9|6960.7|6957.9|6961.2|6958.4|6960.7|6957.9|0
1620182030000|2021-05-05 02:33:50|6960.3|6957.5|6960.2|6957.4|6960.3|6957.5|6960.2|6957.4|2
1620182040000|2021-05-05 02:34:00|6959.7|6956.9|6960.2|6957.4|6960.2|6957.4|6959.7|6956.9|1
1620182050000|2021-05-05 02:34:10|||||||||1
1620182060000|2021-05-05 02:34:20|6960.3|6957.5|6960.7|6957.9|6960.7|6957.9|6960.3|6957.5|1
1620182080000|2021-05-05 02:34:40|6961.1|6958.3|6960.2|6957.4|6961.1|6958.3|6960.2|6957.4|3
1620182100000|2021-05-05 02:35:00|||||||||1
1620182110000|2021-05-05 02:35:10|6960.7|6957.9|6960.7|6957.9|6961.2|6958.4|6960.7|6957.9|1
1620182120000|2021-05-05 02:35:20|6960.2|6957.4|6961.2|6958.4|6961.2|6958.4|6960.2|6957.4|1
1620182130000|2021-05-05 02:35:30|||||||||1
1620182140000|2021-05-05 02:35:40|||||||||1
1620182160000|2021-05-05 02:36:00|||||||||2
1620182170000|2021-05-05 02:36:10|6961.7|6958.9|6962.7|6959.9|6963.1|6960.3|6961.2|6958.4|3
1620182180000|2021-05-05 02:36:20|6962.3|6959.5|6962.7|6959.9|6963.2|6960.4|6962.3|6959.5|3
1620182190000|2021-05-05 02:36:30|6962.2|6959.4|6963.1|6960.3|6963.1|6960.3|6962.2|6959.4|1
1620182200000|2021-05-05 02:36:40|6962.3|6959.5|6962.2|6959.4|6962.7|6959.9|6962.2|6959.4|5
1620182210000|2021-05-05 02:36:50|6962.7|6959.9|6962.2|6959.4|6962.7|6959.9|6962.2|6959.4|2
1620182220000|2021-05-05 02:37:00|6961.8|6959|6963.7|6960.9|6963.7|6960.9|6961.7|6958.9|26
1620182230000|2021-05-05 02:37:10|6963.6|6960.8|6962.7|6959.9|6963.7|6960.9|6962.7|6959.9|86
1620182240000|2021-05-05 02:37:20|6963.1|6960.3|6963.3|6960.5|6963.7|6960.9|6963.1|6960.3|18
1620182250000|2021-05-05 02:37:30|6963.1|6960.3|6964|6961.2|6964|6961.2|6963.1|6960.3|54
1620182260000|2021-05-05 02:37:40|6964.1|6961.3|6963.7|6960.9|6964.7|6961.9|6963.7|6960.9|5
1620182270000|2021-05-05 02:37:50|6964.1|6961.3|6963.1|6960.3|6964.2|6961.4|6963.1|6960.3|4
1620182280000|2021-05-05 02:38:00|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|0
1620182290000|2021-05-05 02:38:10|6963.2|6960.4|6964.2|6961.4|6964.2|6961.4|6963.2|6960.4|4
1620182300000|2021-05-05 02:38:20|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|1
1620182310000|2021-05-05 02:38:30|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6964.7|6961.9|2
1620182320000|2021-05-05 02:38:40|6964.3|6961.5|6963.3|6960.5|6964.3|6961.5|6963.3|6960.5|4
1620182330000|2021-05-05 02:38:50|6962.7|6959.9|6959.7|6956.9|6962.7|6959.9|6959.7|6956.9|35
1620182340000|2021-05-05 02:39:00|6959.9|6957.1|6960.1|6957.3|6960.7|6957.9|6959.9|6957.1|2
1620182350000|2021-05-05 02:39:10|6960.6|6957.8|6960.1|6957.3|6960.6|6957.8|6960.1|6957.3|3
1620182370000|2021-05-05 02:39:30|6959.7|6956.9|6960.1|6957.3|6960.1|6957.3|6959.7|6956.9|1
1620182390000|2021-05-05 02:39:50|6962.1|6959.3|6961.3|6958.5|6962.5|6959.7|6961.3|6958.5|14
1620182400000|2021-05-05 02:40:00|6961.2|6958.4|6959.7|6956.9|6961.2|6958.4|6959.7|6956.9|2
1620182420000|2021-05-05 02:40:20|6959.8|6957|6960.7|6957.9|6960.7|6957.9|6959.7|6956.9|2
1620182430000|2021-05-05 02:40:30|6960.2|6957.4|6960.7|6957.9|6960.7|6957.9|6960.2|6957.4|1
1620182450000|2021-05-05 02:40:50|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|1
1620182460000|2021-05-05 02:41:00|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|1
1620182470000|2021-05-05 02:41:10|6961.9|6959.1|6963.1|6960.3|6963.1|6960.3|6961.9|6959.1|1
1620182480000|2021-05-05 02:41:20|6962.2|6959.4|6962.7|6959.9|6962.7|6959.9|6962.2|6959.4|1
1620182490000|2021-05-05 02:41:30|6962.2|6959.4|6961.2|6958.4|6962.2|6959.4|6961.2|6958.4|2
1620182500000|2021-05-05 02:41:40|6961.7|6958.9|6962.7|6959.9|6962.7|6959.9|6961.7|6958.9|1
1620182510000|2021-05-05 02:41:50|6963.1|6960.3|6963.2|6960.4|6963.2|6960.4|6963.1|6960.3|1
1620182530000|2021-05-05 02:42:10|6963.6|6960.8|6963.6|6960.8|6963.7|6960.9|6963.2|6960.4|5
1620182540000|2021-05-05 02:42:20|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|1
1620182550000|2021-05-05 02:42:30|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|1
1620182560000|2021-05-05 02:42:40|||||||||1
1620182570000|2021-05-05 02:42:50|6964.9|6962.1|6964.6|6961.8|6965|6962.2|6964.1|6961.3|27
1620182580000|2021-05-05 02:43:00|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|2
1620182590000|2021-05-05 02:43:10|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|0
1620182600000|2021-05-05 02:43:20|||||||||1
1620182610000|2021-05-05 02:43:30|6964.2|6961.4|6965.1|6962.3|6965.1|6962.3|6964.2|6961.4|2
1620182620000|2021-05-05 02:43:40|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|0
1620182630000|2021-05-05 02:43:50|||||||||1
1620182640000|2021-05-05 02:44:00|||||||||2
1620182650000|2021-05-05 02:44:10|6965.1|6962.3|6965.2|6962.4|6965.2|6962.4|6965.1|6962.3|2
1620182660000|2021-05-05 02:44:20|6965.1|6962.3|6963.2|6960.4|6965.1|6962.3|6963.2|6960.4|4
1620182670000|2021-05-05 02:44:30|6962.7|6959.9|6964.2|6961.4|6964.2|6961.4|6962.7|6959.9|3
1620182680000|2021-05-05 02:44:40|6963.7|6960.9|6962.7|6959.9|6964.2|6961.4|6962.7|6959.9|3
1620182690000|2021-05-05 02:44:50|6963.1|6960.3|6963.7|6960.9|6963.7|6960.9|6963.1|6960.3|2
1620182700000|2021-05-05 02:45:00|6963.6|6960.8|6963.2|6960.4|6963.6|6960.8|6963.2|6960.4|1
1620182710000|2021-05-05 02:45:10|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|1
1620182720000|2021-05-05 02:45:20|6963.3|6960.5|6963.6|6960.8|6963.6|6960.8|6963.2|6960.4|1
1620182730000|2021-05-05 02:45:30|6963.7|6960.9|6964.2|6961.4|6964.2|6961.4|6963.7|6960.9|1
1620182740000|2021-05-05 02:45:40|6964.6|6961.8|6965.3|6962.5|6965.7|6962.9|6964.6|6961.8|2
1620182750000|2021-05-05 02:45:50|6965.7|6962.9|6965.2|6962.4|6965.7|6962.9|6965.2|6962.4|0
1620182760000|2021-05-05 02:46:00|6965.1|6962.3|6965.7|6962.9|6965.7|6962.9|6965.1|6962.3|2
1620182770000|2021-05-05 02:46:10|||||||||1
1620182780000|2021-05-05 02:46:20|6966.2|6963.4|6964.3|6961.5|6966.7|6963.9|6964.3|6961.5|9
1620182790000|2021-05-05 02:46:30|6964.2|6961.4|6962.7|6959.9|6964.7|6961.9|6962.7|6959.9|8
1620182800000|2021-05-05 02:46:40|6963.2|6960.4|6963.7|6960.9|6963.7|6960.9|6963.2|6960.4|2
1620182810000|2021-05-05 02:46:50|6964.7|6961.9|6964.2|6961.4|6964.7|6961.9|6964.2|6961.4|1
1620182820000|2021-05-05 02:47:00|6964.7|6961.9|6965.2|6962.4|6965.2|6962.4|6964.7|6961.9|1
1620182830000|2021-05-05 02:47:10|6964.7|6961.9|6964.3|6961.5|6964.7|6961.9|6964.3|6961.5|0
1620182840000|2021-05-05 02:47:20|6964.2|6961.4|6964.7|6961.9|6964.7|6961.9|6964.2|6961.4|2
1620182850000|2021-05-05 02:47:30|||||||||1
1620182870000|2021-05-05 02:47:50|6964.2|6961.4|6964.7|6961.9|6964.7|6961.9|6964.2|6961.4|1
1620182880000|2021-05-05 02:48:00|6964.2|6961.4|6964.2|6961.4|6964.6|6961.8|6964.2|6961.4|1
1620182890000|2021-05-05 02:48:10|6965.1|6962.3|6965.2|6962.4|6965.2|6962.4|6965.1|6962.3|1
1620182900000|2021-05-05 02:48:20|||||||||1
1620182910000|2021-05-05 02:48:30|||||||||1
1620182920000|2021-05-05 02:48:40|||||||||1
1620182930000|2021-05-05 02:48:50|6964.7|6961.9|6965.2|6962.4|6965.2|6962.4|6964.7|6961.9|2
1620182940000|2021-05-05 02:49:00|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|1
1620182950000|2021-05-05 02:49:10|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|2
1620182960000|2021-05-05 02:49:20|6964.3|6961.5|6964.7|6961.9|6964.7|6961.9|6964.3|6961.5|1
1620182970000|2021-05-05 02:49:30|||||||||1
1620182980000|2021-05-05 02:49:40|||||||||1
1620182990000|2021-05-05 02:49:50|6964.1|6961.3|6964.2|6961.4|6964.2|6961.4|6964.1|6961.3|3
1620183000000|2021-05-05 02:50:00|6964.6|6961.8|6964.2|6961.4|6964.6|6961.8|6964.2|6961.4|1
1620183010000|2021-05-05 02:50:10|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|1
1620183020000|2021-05-05 02:50:20|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|1
1620183030000|2021-05-05 02:50:30|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|3
1620183050000|2021-05-05 02:50:50|6965.7|6962.9|6964.7|6961.9|6965.7|6962.9|6964.7|6961.9|2
1620183060000|2021-05-05 02:51:00|||||||||2
1620183070000|2021-05-05 02:51:10|6962.8|6960|6962.7|6959.9|6962.8|6960|6962.7|6959.9|43
1620183080000|2021-05-05 02:51:20|||||||||1
1620183090000|2021-05-05 02:51:30|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|1
1620183100000|2021-05-05 02:51:40|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|2
1620183110000|2021-05-05 02:51:50|||||||||1
1620183120000|2021-05-05 02:52:00|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|2
1620183130000|2021-05-05 02:52:10|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|1
1620183140000|2021-05-05 02:52:20|6964.7|6961.9|6963.7|6960.9|6964.7|6961.9|6962.7|6959.9|53
1620183150000|2021-05-05 02:52:30|6963.3|6960.5|6962.7|6959.9|6963.3|6960.5|6962.7|6959.9|0
1620183160000|2021-05-05 02:52:40|6962.8|6960|6963.2|6960.4|6963.2|6960.4|6962.8|6960|1
1620183170000|2021-05-05 02:52:50|6964|6961.2|6964.7|6961.9|6964.7|6961.9|6964|6961.2|11
1620183180000|2021-05-05 02:53:00|6965.2|6962.4|6964.7|6961.9|6965.2|6962.4|6964.7|6961.9|2
1620183190000|2021-05-05 02:53:10|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|1
1620183210000|2021-05-05 02:53:30|||||||||1
1620183220000|2021-05-05 02:53:40|||||||||2
1620183230000|2021-05-05 02:53:50|6965.6|6962.8|6966.8|6964|6966.8|6964|6965.6|6962.8|16
1620183240000|2021-05-05 02:54:00|6966.3|6963.5|6966.3|6963.5|6966.7|6963.9|6966.3|6963.5|1
1620183260000|2021-05-05 02:54:20|6966.7|6963.9|6965.8|6963|6966.7|6963.9|6965.8|6963|2
1620183270000|2021-05-05 02:54:30|6965.9|6963.1|6965.8|6963|6966.3|6963.5|6965.8|6963|2
1620183280000|2021-05-05 02:54:40|6966.7|6963.9|6966.8|6964|6966.8|6964|6966.7|6963.9|11
1620183290000|2021-05-05 02:54:50|6966.7|6963.9|6968.2|6965.4|6968.2|6965.4|6966.3|6963.5|36
1620183300000|2021-05-05 02:55:00|6967.7|6964.9|6966.8|6964|6968.2|6965.4|6966.8|6964|5
1620183310000|2021-05-05 02:55:10|6966.9|6964.1|6967.7|6964.9|6967.7|6964.9|6966.9|6964.1|5
1620183320000|2021-05-05 02:55:20|6968.1|6965.3|6968.2|6965.4|6968.2|6965.4|6967.7|6964.9|2
1620183330000|2021-05-05 02:55:30|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|5
1620183340000|2021-05-05 02:55:40|||||||||1
1620183350000|2021-05-05 02:55:50|6966.8|6964|6967.3|6964.5|6967.3|6964.5|6966.8|6964|2
1620183360000|2021-05-05 02:56:00|6966.9|6964.1|6965.4|6962.6|6966.9|6964.1|6965.4|6962.6|2
1620183370000|2021-05-05 02:56:10|6965.2|6962.4|6965.2|6962.4|6965.7|6962.9|6965.2|6962.4|2
1620183380000|2021-05-05 02:56:20|6964.7|6961.9|6962.7|6959.9|6964.7|6961.9|6962.7|6959.9|3
1620183390000|2021-05-05 02:56:30|6962.8|6960|6963.2|6960.4|6963.2|6960.4|6962.7|6959.9|1
1620183400000|2021-05-05 02:56:40|6962.8|6960|6962.2|6959.4|6962.8|6960|6962.2|6959.4|2
1620183410000|2021-05-05 02:56:50|6962.6|6959.8|6962.7|6959.9|6962.7|6959.9|6962.6|6959.8|1
1620183420000|2021-05-05 02:57:00|6962.2|6959.4|6962.7|6959.9|6962.7|6959.9|6962.2|6959.4|2
1620183430000|2021-05-05 02:57:10|6963.1|6960.3|6962.7|6959.9|6963.2|6960.4|6962.7|6959.9|19
1620183440000|2021-05-05 02:57:20|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|2
1620183450000|2021-05-05 02:57:30|6964.1|6961.3|6965.1|6962.3|6965.1|6962.3|6964.1|6961.3|10
1620183460000|2021-05-05 02:57:40|6964.7|6961.9|6965.1|6962.3|6965.1|6962.3|6964.7|6961.9|0
1620183470000|2021-05-05 02:57:50|6964.7|6961.9|6964.2|6961.4|6964.7|6961.9|6964.2|6961.4|1
1620183480000|2021-05-05 02:58:00|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|2
1620183490000|2021-05-05 02:58:10|6964.6|6961.8|6964.1|6961.3|6964.6|6961.8|6964.1|6961.3|0
1620183500000|2021-05-05 02:58:20|||||||||1
1620183510000|2021-05-05 02:58:30|||||||||1
1620183520000|2021-05-05 02:58:40|||||||||1
1620183530000|2021-05-05 02:58:50|6963.7|6960.9|6964.1|6961.3|6964.1|6961.3|6963.6|6960.8|5
1620183540000|2021-05-05 02:59:00|6963.2|6960.4|6963.1|6960.3|6963.2|6960.4|6962.7|6959.9|20
1620183550000|2021-05-05 02:59:10|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|1
1620183560000|2021-05-05 02:59:20|6962.8|6960|6962.3|6959.5|6963.2|6960.4|6962.3|6959.5|4
1620183580000|2021-05-05 02:59:40|||||||||1
1620183590000|2021-05-05 02:59:50|6961.9|6959.1|6960.7|6957.9|6961.9|6959.1|6960.7|6957.9|1
1620183600000|2021-05-05 03:00:00|6961.2|6958.4|6960.7|6957.9|6961.2|6958.4|6960.7|6957.9|1
1620183610000|2021-05-05 03:00:10|||||||||3
1620183620000|2021-05-05 03:00:20|||||||||1
1620183630000|2021-05-05 03:00:30|6960.6|6957.8|6960.6|6957.8|6960.6|6957.8|6960.6|6957.8|1
1620183640000|2021-05-05 03:00:40|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|2
1620183650000|2021-05-05 03:00:50|6959.3|6956.5|6958.8|6956|6959.3|6956.5|6958.8|6956|6
1620183660000|2021-05-05 03:01:00|6958.7|6955.9|6959.3|6956.5|6959.3|6956.5|6958.6|6955.8|4
1620183670000|2021-05-05 03:01:10|6959.7|6956.9|6960.3|6957.5|6960.3|6957.5|6959.7|6956.9|1
1620183690000|2021-05-05 03:01:30|6960.2|6957.4|6959.3|6956.5|6960.2|6957.4|6959.3|6956.5|2
1620183710000|2021-05-05 03:01:50|6959.7|6956.9|6959.3|6956.5|6959.7|6956.9|6959.3|6956.5|0
1620183720000|2021-05-05 03:02:00|6960.3|6957.5|6960.2|6957.4|6960.3|6957.5|6959.7|6956.9|5
1620183730000|2021-05-05 03:02:10|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6959.5|6956.7|5
1620183750000|2021-05-05 03:02:30|6959.9|6957.1|6959.3|6956.5|6959.9|6957.1|6959.3|6956.5|0
1620183780000|2021-05-05 03:03:00|6960.3|6957.5|6960.2|6957.4|6960.3|6957.5|6959.8|6957|29
1620183790000|2021-05-05 03:03:10|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|0
1620183810000|2021-05-05 03:03:30|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|0
1620183820000|2021-05-05 03:03:40|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|0
1620183830000|2021-05-05 03:03:50|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|0
1620183840000|2021-05-05 03:04:00|6960.2|6957.4|6960.8|6958|6960.8|6958|6960.2|6957.4|34
1620183870000|2021-05-05 03:04:30|6960.7|6957.9|6960|6957.2|6960.7|6957.9|6959.8|6957|2
1620183880000|2021-05-05 03:04:40|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|0
1620183890000|2021-05-05 03:04:50|6958.9|6956.1|6958.7|6955.9|6958.9|6956.1|6958.7|6955.9|2
1620183910000|2021-05-05 03:05:10|6959.2|6956.4|6958.7|6955.9|6959.2|6956.4|6958.7|6955.9|3
1620183940000|2021-05-05 03:05:40|||||||||1
1620183950000|2021-05-05 03:05:50|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|1
1620183960000|2021-05-05 03:06:00|6958.7|6955.9|6956.3|6953.5|6958.7|6955.9|6955.3|6952.5|33
1620183980000|2021-05-05 03:06:20|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|0
1620183990000|2021-05-05 03:06:30|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|1
1620184020000|2021-05-05 03:07:00|6956.9|6954.1|6957.3|6954.5|6957.7|6954.9|6956.8|6954|1
1620184030000|2021-05-05 03:07:10|6956.8|6954|6956.8|6954|6956.8|6954|6956.8|6954|0
1620184050000|2021-05-05 03:07:30|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|0
1620184080000|2021-05-05 03:08:00|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|7
1620184090000|2021-05-05 03:08:10|6956.8|6954|6956.7|6953.9|6956.8|6954|6956.7|6953.9|0
1620184110000|2021-05-05 03:08:30|6956.3|6953.5|6955.7|6952.9|6956.3|6953.5|6955.7|6952.9|1
1620184140000|2021-05-05 03:09:00|6955.3|6952.5|6955.7|6952.9|6955.7|6952.9|6955.3|6952.5|2
1620184160000|2021-05-05 03:09:20|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|7
1620184170000|2021-05-05 03:09:30|6955|6952.2|6954.7|6951.9|6955|6952.2|6954.7|6951.9|5
1620184190000|2021-05-05 03:09:50|||||||||2
1620184210000|2021-05-05 03:10:10|6953.3|6950.5|6953.3|6950.5|6953.7|6950.9|6953.3|6950.5|1
1620184220000|2021-05-05 03:10:20|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|0
1620184230000|2021-05-05 03:10:30|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|2
1620184240000|2021-05-05 03:10:40|||||||||1
1620184250000|2021-05-05 03:10:50|6953.7|6950.9|6953.3|6950.5|6953.7|6950.9|6953.3|6950.5|1
1620184260000|2021-05-05 03:11:00|6953.7|6950.9|6954.3|6951.5|6954.7|6951.9|6953.7|6950.9|2
1620184270000|2021-05-05 03:11:10|6953.7|6950.9|6954.3|6951.5|6954.3|6951.5|6953.3|6950.5|0
1620184320000|2021-05-05 03:12:00|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|2
1620184330000|2021-05-05 03:12:10|6954.3|6951.5|6953.8|6951|6954.3|6951.5|6953.8|6951|1
1620184340000|2021-05-05 03:12:20|6953.9|6951.1|6954.1|6951.3|6954.3|6951.5|6953.9|6951.1|3
1620184350000|2021-05-05 03:12:30|6954.3|6951.5|6953.6|6950.8|6954.3|6951.5|6953.6|6950.8|0
1620184360000|2021-05-05 03:12:40|6953.8|6951|6951.6|6948.8|6954.3|6951.5|6951.6|6948.8|14
1620184370000|2021-05-05 03:12:50|6951.9|6949.1|6952.3|6949.5|6952.3|6949.5|6951.9|6949.1|2
1620184380000|2021-05-05 03:13:00|6951.9|6949.1|6950.9|6948.1|6951.9|6949.1|6950.9|6948.1|2
1620184390000|2021-05-05 03:13:10|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|0
1620184400000|2021-05-05 03:13:20|6951.6|6948.8|6951.8|6949|6951.8|6949|6951.3|6948.5|8
1620184410000|2021-05-05 03:13:30|6951.6|6948.8|6951.3|6948.5|6951.6|6948.8|6951.3|6948.5|1
1620184420000|2021-05-05 03:13:40|6951.6|6948.8|6951.3|6948.5|6951.8|6949|6951.3|6948.5|0
1620184430000|2021-05-05 03:13:50|6951.8|6949|6951.4|6948.6|6951.8|6949|6951.3|6948.5|0
1620184440000|2021-05-05 03:14:00|6951.3|6948.5|6950.8|6948|6951.3|6948.5|6950.8|6948|1
1620184450000|2021-05-05 03:14:10|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|0
1620184480000|2021-05-05 03:14:40|||||||||4
1620184490000|2021-05-05 03:14:50|||||||||2
1620184510000|2021-05-05 03:15:10|6950.5|6947.7|6949.1|6946.3|6950.5|6947.7|6949|6946.2|4
1620184530000|2021-05-05 03:15:30|6948.8|6946|6948.6|6945.8|6948.8|6946|6948.6|6945.8|0
1620184540000|2021-05-05 03:15:40|6949.5|6946.7|6949.6|6946.8|6949.6|6946.8|6949.5|6946.7|16
1620184560000|2021-05-05 03:16:00|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|0
1620184570000|2021-05-05 03:16:10|6949.6|6946.8|6948.6|6945.8|6949.6|6946.8|6948.6|6945.8|3
1620184580000|2021-05-05 03:16:20|6947.6|6944.8|6946.8|6944|6947.6|6944.8|6946.8|6944|7
1620184600000|2021-05-05 03:16:40|6946.6|6943.8|6947.6|6944.8|6947.6|6944.8|6946.6|6943.8|21
1620184620000|2021-05-05 03:17:00|6946.5|6943.7|6946.6|6943.8|6946.6|6943.8|6946.5|6943.7|11
1620184630000|2021-05-05 03:17:10|6946.4|6943.6|6944.8|6942|6946.4|6943.6|6944.6|6941.8|6
1620184640000|2021-05-05 03:17:20|6944.9|6942.1|6945.3|6942.5|6945.6|6942.8|6944.9|6942.1|2
1620184650000|2021-05-05 03:17:30|||||||||2
1620184670000|2021-05-05 03:17:50|||||||||1
1620184690000|2021-05-05 03:18:10|6945.1|6942.3|6944.4|6941.6|6945.1|6942.3|6944.4|6941.6|84
1620184700000|2021-05-05 03:18:20|6943.8|6941|6943.8|6941|6944.1|6941.3|6943.8|6941|0
1620184710000|2021-05-05 03:18:30|6943.9|6941.1|6943.6|6940.8|6944.6|6941.8|6943.6|6940.8|2
1620184730000|2021-05-05 03:18:50|6943.3|6940.5|6943.6|6940.8|6943.6|6940.8|6943.3|6940.5|0
1620184740000|2021-05-05 03:19:00|6943.3|6940.5|6943.6|6940.8|6943.6|6940.8|6943.3|6940.5|1
1620184760000|2021-05-05 03:19:20|6942.9|6940.1|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|10
1620184770000|2021-05-05 03:19:30|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|1
1620184780000|2021-05-05 03:19:40|||||||||1
1620184800000|2021-05-05 03:20:00|||||||||3
1620184810000|2021-05-05 03:20:10|6942.6|6939.8|6943.3|6940.5|6943.3|6940.5|6942.6|6939.8|0
1620184820000|2021-05-05 03:20:20|6943.6|6940.8|6942.8|6940|6943.6|6940.8|6942.8|6940|16
1620184840000|2021-05-05 03:20:40|6943.3|6940.5|6943.9|6941.1|6944.8|6942|6943.3|6940.5|10
1620184850000|2021-05-05 03:20:50|6943.8|6941|6944.8|6942|6944.8|6942|6943.8|6941|2
1620184860000|2021-05-05 03:21:00|6944.6|6941.8|6945.3|6942.5|6945.3|6942.5|6944.6|6941.8|1
1620184870000|2021-05-05 03:21:10|6945.2|6942.4|6945.2|6942.4|6946.1|6943.3|6945.2|6942.4|8
1620184890000|2021-05-05 03:21:30|6946.1|6943.3|6945.7|6942.9|6946.1|6943.3|6945.7|6942.9|1
1620184900000|2021-05-05 03:21:40|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|0
1620184910000|2021-05-05 03:21:50|6946.1|6943.3|6945.7|6942.9|6946.1|6943.3|6945.7|6942.9|5
1620184970000|2021-05-05 03:22:50|6945.6|6942.8|6945.2|6942.4|6945.6|6942.8|6945.2|6942.4|1
1620185000000|2021-05-05 03:23:20|6945.6|6942.8|6945.7|6942.9|6945.7|6942.9|6945.6|6942.8|0
1620185010000|2021-05-05 03:23:30|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|5
1620185020000|2021-05-05 03:23:40|6946.7|6943.9|6948.2|6945.4|6948.2|6945.4|6946.7|6943.9|3
1620185090000|2021-05-05 03:24:50|6948.6|6945.8|6948.2|6945.4|6948.6|6945.8|6948.2|6945.4|1
1620185140000|2021-05-05 03:25:40|6947.9|6945.1|6947.7|6944.9|6947.9|6945.1|6947.7|6944.9|0
1620185150000|2021-05-05 03:25:50|6947.4|6944.6|6946.7|6943.9|6947.4|6944.6|6946.7|6943.9|1
1620185160000|2021-05-05 03:26:00|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|3
1620185190000|2021-05-05 03:26:30|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1620185200000|2021-05-05 03:26:40|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|1
1620185210000|2021-05-05 03:26:50|6943.7|6940.9|6941.1|6938.3|6943.7|6940.9|6940.7|6937.9|132
1620185220000|2021-05-05 03:27:00|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|1
1620185230000|2021-05-05 03:27:10|||||||||1
1620185240000|2021-05-05 03:27:20|6941.9|6939.1|6941.2|6938.4|6941.9|6939.1|6940.9|6938.1|2
1620185250000|2021-05-05 03:27:30|6941.6|6938.8|6937.5|6934.7|6941.9|6939.1|6937.5|6934.7|30
1620185260000|2021-05-05 03:27:40|6937.7|6934.9|6937.9|6935.1|6937.9|6935.1|6937.7|6934.9|2
1620185270000|2021-05-05 03:27:50|6937.7|6934.9|6936.9|6934.1|6937.7|6934.9|6936.9|6934.1|2
1620185280000|2021-05-05 03:28:00|6937|6934.2|6937.7|6934.9|6937.7|6934.9|6937|6934.2|1
1620185290000|2021-05-05 03:28:10|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|0
1620185300000|2021-05-05 03:28:20|6937.5|6934.7|6934.9|6932.1|6937.5|6934.7|6933.7|6930.9|152
1620185310000|2021-05-05 03:28:30|6935.2|6932.4|6934.9|6932.1|6935.2|6932.4|6934.9|6932.1|0
1620185320000|2021-05-05 03:28:40|6935.2|6932.4|6935.5|6932.7|6935.9|6933.1|6935.2|6932.4|0
1620185340000|2021-05-05 03:29:00|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6934.9|6932.1|0
1620185350000|2021-05-05 03:29:10|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1620185360000|2021-05-05 03:29:20|||||||||2
1620185380000|2021-05-05 03:29:40|6936.5|6933.7|6937.4|6934.6|6937.4|6934.6|6936.5|6933.7|3
1620185400000|2021-05-05 03:30:00|6936.9|6934.1|6937.2|6934.4|6937.2|6934.4|6936|6933.2|3
1620185410000|2021-05-05 03:30:10|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|0
1620185420000|2021-05-05 03:30:20|6937|6934.2|6936.8|6934|6937|6934.2|6936.8|6934|0
1620185440000|2021-05-05 03:30:40|||||||||1
1620185450000|2021-05-05 03:30:50|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|2
1620185460000|2021-05-05 03:31:00|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|0
1620185510000|2021-05-05 03:31:50|||||||||1
1620185520000|2021-05-05 03:32:00|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|0
1620185530000|2021-05-05 03:32:10|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|1
1620185540000|2021-05-05 03:32:20|6934.3|6931.5|6935.2|6932.4|6935.2|6932.4|6934.3|6931.5|1
1620185550000|2021-05-05 03:32:30|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|0
1620185560000|2021-05-05 03:32:40|6935.2|6932.4|6934.5|6931.7|6935.2|6932.4|6934.5|6931.7|0
1620185570000|2021-05-05 03:32:50|6933.8|6931|6931.2|6928.4|6933.8|6931|6931.2|6928.4|11
1620185580000|2021-05-05 03:33:00|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|0
1620185600000|2021-05-05 03:33:20|6931.7|6928.9|6933.7|6930.9|6933.7|6930.9|6931.7|6928.9|5
1620185610000|2021-05-05 03:33:30|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1620185620000|2021-05-05 03:33:40|||||||||1
1620185630000|2021-05-05 03:33:50|6934.2|6931.4|6933.7|6930.9|6934.2|6931.4|6933.2|6930.4|2
1620185640000|2021-05-05 03:34:00|6933.3|6930.5|6933.2|6930.4|6933.3|6930.5|6933.2|6930.4|4
1620185650000|2021-05-05 03:34:10|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|2
1620185660000|2021-05-05 03:34:20|6931.8|6929|6931.5|6928.7|6931.8|6929|6931.3|6928.5|1
1620185670000|2021-05-05 03:34:30|6931.3|6928.5|6932.2|6929.4|6932.2|6929.4|6931.3|6928.5|3
1620185680000|2021-05-05 03:34:40|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|0
1620185750000|2021-05-05 03:35:50|6933.3|6930.5|6933.8|6931|6933.8|6931|6933.3|6930.5|1
1620185760000|2021-05-05 03:36:00|6933.3|6930.5|6933.7|6930.9|6933.7|6930.9|6933.3|6930.5|0
1620185770000|2021-05-05 03:36:10|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1620185800000|2021-05-05 03:36:40|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|1
1620185810000|2021-05-05 03:36:50|6933.3|6930.5|6931.8|6929|6933.3|6930.5|6931.8|6929|24
1620185840000|2021-05-05 03:37:20|6931.6|6928.8|6930.8|6928|6931.6|6928.8|6930.8|6928|55
1620185890000|2021-05-05 03:38:10|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|2
1620185900000|2021-05-05 03:38:20|6932.3|6928.3|6931.3|6928.5|6932.3|6928.5|6931.3|6928.3|0
1620185910000|2021-05-05 03:38:30|6931.7|6928.9|6931.8|6929|6931.8|6929|6931.7|6928.9|0
1620185920000|2021-05-05 03:38:40|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|2
1620185930000|2021-05-05 03:38:50|6932.5|6929.7|6933.2|6930.4|6933.2|6930.4|6932.5|6929.7|1
1620185940000|2021-05-05 03:39:00|6932.5|6929.7|6932.3|6929.5|6932.5|6929.7|6932.3|6929.5|0
1620185970000|2021-05-05 03:39:30|6932.8|6930|6932.5|6929.7|6932.8|6930|6932.5|6929.7|1
1620185980000|2021-05-05 03:39:40|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|0
1620186020000|2021-05-05 03:40:20|||||||||1
1620186040000|2021-05-05 03:40:40|6933.2|6930.4|6933.8|6931|6933.8|6931|6933.2|6930.4|1
1620186060000|2021-05-05 03:41:00|6933.6|6930.8|6932.8|6930|6933.6|6930.8|6932.8|6930|2
1620186070000|2021-05-05 03:41:10|||||||||1
1620186080000|2021-05-05 03:41:20|||||||||1
1620186120000|2021-05-05 03:42:00|6932.9|6930.1|6932.7|6929.9|6932.9|6930.1|6932.3|6929.5|5
1620186130000|2021-05-05 03:42:10|6932.8|6930|6932.3|6929.5|6932.8|6930|6932.3|6929.5|2
1620186140000|2021-05-05 03:42:20|6932.2|6929.4|6933.8|6931|6933.8|6931|6932.2|6929.4|5
1620186150000|2021-05-05 03:42:30|6933.4|6930.6|6933.8|6931|6933.8|6931|6933.4|6930.6|0
1620186170000|2021-05-05 03:42:50|6933.4|6930.6|6933.8|6931|6933.8|6931|6933.4|6930.6|0
1620186180000|2021-05-05 03:43:00|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|2
1620186210000|2021-05-05 03:43:30|6933.8|6931|6933.4|6930.6|6933.8|6931|6933.4|6930.6|1
1620186230000|2021-05-05 03:43:50|6933.8|6931|6933.4|6930.6|6933.8|6931|6933.4|6930.6|1
1620186250000|2021-05-05 03:44:10|6933.1|6930.3|6931.8|6929|6933.1|6930.3|6931.8|6929|0
1620186280000|2021-05-05 03:44:40|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|2
1620186300000|2021-05-05 03:45:00|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|0
1620186340000|2021-05-05 03:45:40|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1620186430000|2021-05-05 03:47:10|6931.9|6929.1|6932.8|6930|6933.4|6930.6|6931.9|6929.1|2
1620186470000|2021-05-05 03:47:50|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|3
1620186480000|2021-05-05 03:48:00|6933.4|6930.6|6933.8|6931|6933.8|6931|6933.4|6930.6|2
1620186520000|2021-05-05 03:48:40|6934.1|6931.3|6934.3|6931.5|6935.3|6932.5|6934.1|6931.3|2
1620186540000|2021-05-05 03:49:00|6933.3|6930.5|6933.8|6931|6933.8|6931|6933.3|6930.5|0
1620186600000|2021-05-05 03:50:00|6935.2|6932.4|6932.3|6929.5|6935.2|6932.4|6932.3|6929.5|2
1620186620000|2021-05-05 03:50:20|6932.8|6930|6932.3|6929.5|6932.8|6930|6932.3|6929.5|0
1620186630000|2021-05-05 03:50:30|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|0
1620186640000|2021-05-05 03:50:40|6931.8|6929|6929.8|6927|6931.8|6929|6929.8|6927|8
1620186650000|2021-05-05 03:50:50|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|2
1620186660000|2021-05-05 03:51:00|6929.3|6926.5|6925.8|6923|6929.3|6926.5|6925.5|6922.7|16
1620186680000|2021-05-05 03:51:20|6926.2|6923.4|6925.8|6923|6926.2|6923.4|6925.8|6923|3
1620186690000|2021-05-05 03:51:30|6926.8|6924|6928.2|6925.4|6928.4|6925.4|6926.4|6923.6|5
1620186700000|2021-05-05 03:51:40|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1620186710000|2021-05-05 03:51:50|6928.8|6926|6930.4|6926.4|6930.4|6926.5|6928.4|6925.6|8
1620186720000|2021-05-05 03:52:00|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|0
1620186730000|2021-05-05 03:52:10|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|0
1620186740000|2021-05-05 03:52:20|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|0
1620186770000|2021-05-05 03:52:50|6930.3|6927.5|6930.7|6927.9|6930.7|6927.9|6930.3|6927.5|1
1620186780000|2021-05-05 03:53:00|6932|6929.2|6932.3|6929.5|6932.3|6929.5|6931.8|6929|2
1620186810000|2021-05-05 03:53:30|6932.7|6929.9|6933.2|6930.4|6933.2|6930.4|6932.7|6929.9|1
1620186820000|2021-05-05 03:53:40|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|0
1620186830000|2021-05-05 03:53:50|||||||||1
1620186910000|2021-05-05 03:55:10|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1620186920000|2021-05-05 03:55:20|6933.4|6930.6|6933.3|6930.5|6933.4|6930.6|6933.3|6930.5|0
1620186940000|2021-05-05 03:55:40|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|0
1620186950000|2021-05-05 03:55:50|6933.4|6930.6|6931.4|6928.6|6933.4|6930.6|6931.4|6928.6|6
1620186960000|2021-05-05 03:56:00|6931.8|6929|6932.4|6929.6|6932.4|6929.6|6931.8|6929|2
1620186970000|2021-05-05 03:56:10|6931.3|6928.5|6931.4|6928.6|6931.4|6928.6|6931.3|6928.5|9
1620186990000|2021-05-05 03:56:30|6931|6928.2|6930.9|6928.1|6931|6928.2|6930.9|6928.1|0
1620187000000|2021-05-05 03:56:40|6930.8|6928|6930.8|6928|6930.8|6928|6930.4|6927.6|5
1620187010000|2021-05-05 03:56:50|6930.4|6927.6|6930.8|6928|6930.8|6928|6930.3|6927.5|0
1620187020000|2021-05-05 03:57:00|6930.4|6927.6|6930.8|6928|6930.8|6928|6930.4|6927.6|0
1620187030000|2021-05-05 03:57:10|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|1
1620187040000|2021-05-05 03:57:20|6931.4|6928.6|6932.2|6929.4|6932.2|6929.4|6931.4|6928.6|5
1620187050000|2021-05-05 03:57:30|6932.4|6929.6|6933.2|6930.4|6933.2|6930.4|6932.4|6929.6|2
1620187060000|2021-05-05 03:57:40|6933.8|6931|6934.3|6931.5|6934.3|6931.5|6933.8|6931|1
1620187070000|2021-05-05 03:57:50|||||||||1
1620187080000|2021-05-05 03:58:00|6933.4|6930.6|6932.3|6929.5|6933.4|6930.6|6932.3|6929.5|1
1620187140000|2021-05-05 03:59:00|6932.7|6929.9|6932.3|6929.5|6932.8|6930|6932.3|6929.5|3
1620187150000|2021-05-05 03:59:10|6932.8|6930|6932.3|6929.5|6932.8|6930|6932.3|6929.5|0
1620187200000|2021-05-05 04:00:00|6931.9|6929.1|6931.8|6929|6931.9|6929.1|6931.8|6929|0
1620187210000|2021-05-05 04:00:10|6930.8|6928|6930.4|6927.6|6930.8|6928|6930.3|6927.5|4
1620187230000|2021-05-05 04:00:30|6930.8|6928|6928.3|6925.5|6930.8|6928|6928.3|6925.5|13
1620187240000|2021-05-05 04:00:40|6928.4|6925.6|6928.4|6925.6|6928.8|6926|6928.4|6925.6|8
1620187250000|2021-05-05 04:00:50|6928.3|6925.5|6928.8|6926|6928.8|6926|6928.3|6925.5|3
1620187260000|2021-05-05 04:01:00|6928.4|6925.6|6928.8|6926|6928.8|6926|6928.4|6925.6|2
1620187270000|2021-05-05 04:01:10|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|5
1620187280000|2021-05-05 04:01:20|6928.4|6925.6|6928.8|6926|6928.8|6926|6928.4|6925.6|12
1620187290000|2021-05-05 04:01:30|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|2
1620187300000|2021-05-05 04:01:40|6927.8|6925|6926.3|6923.5|6927.8|6925|6926.3|6923.5|1
1620187310000|2021-05-05 04:01:50|6926.4|6923.6|6927.2|6924.4|6927.2|6924.4|6926.4|6923.6|2
1620187330000|2021-05-05 04:02:10|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|0
1620187370000|2021-05-05 04:02:50|6924.8|6922|6923.4|6920.6|6924.8|6922|6923.4|6920.6|29
1620187380000|2021-05-05 04:03:00|6924.2|6921.4|6923.8|6921|6924.8|6922|6923.8|6921|9
1620187390000|2021-05-05 04:03:10|6923.9|6921.1|6923.5|6920.7|6924.3|6921.5|6923.5|6920.7|1
1620187410000|2021-05-05 04:03:30|6923.3|6920.5|6923.2|6920.4|6923.3|6920.5|6922.8|6920|2
1620187420000|2021-05-05 04:03:40|6922.9|6920.1|6922.4|6919.6|6922.9|6920.1|6922.4|6919.6|2
1620187430000|2021-05-05 04:03:50|6922.3|6919.5|6921.8|6919|6922.3|6919.5|6921.4|6918.6|3
1620187440000|2021-05-05 04:04:00|6922.2|6919.4|6922.8|6920|6922.8|6920|6922.2|6919.4|1
1620187450000|2021-05-05 04:04:10|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|1
1620187460000|2021-05-05 04:04:20|6922.8|6920|6922.2|6919.4|6922.8|6920|6921.9|6919.1|3
1620187470000|2021-05-05 04:04:30|6922.3|6919.5|6922.8|6920|6923.2|6920.4|6922.3|6919.5|2
1620187510000|2021-05-05 04:05:10|||||||||2
1620187530000|2021-05-05 04:05:30|6922.9|6920.1|6924.3|6921.5|6924.3|6921.5|6922.9|6920.1|3
1620187550000|2021-05-05 04:05:50|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|1
1620187560000|2021-05-05 04:06:00|6925.3|6922.5|6925.7|6922.9|6925.7|6922.9|6925.3|6922.5|2
1620187570000|2021-05-05 04:06:10|6925.8|6923|6925.8|6923|6926.3|6923.5|6925.8|6923|2
1620187580000|2021-05-05 04:06:20|6926|6923.2|6927.4|6924.6|6927.4|6924.6|6926|6923.2|3
1620187600000|2021-05-05 04:06:40|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|0
1620187610000|2021-05-05 04:06:50|||||||||2
1620187620000|2021-05-05 04:07:00|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|1
1620187640000|2021-05-05 04:07:20|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|2
1620187670000|2021-05-05 04:07:50|||||||||1
1620187680000|2021-05-05 04:08:00|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|0
1620187690000|2021-05-05 04:08:10|||||||||2
1620187720000|2021-05-05 04:08:40|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6
1620187730000|2021-05-05 04:08:50|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|1
1620187750000|2021-05-05 04:09:10|6927.8|6925|6927.8|6925|6927.8|6925|6927.3|6924.5|1
1620187760000|2021-05-05 04:09:20|6927.4|6924.6|6927.3|6924.5|6927.4|6924.6|6927.3|6924.5|1
1620187790000|2021-05-05 04:09:50|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1620187800000|2021-05-05 04:10:00|6927.4|6924.6|6927.3|6924.5|6927.8|6925|6926.9|6924.1|10
1620187810000|2021-05-05 04:10:10|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6925.3|6922.5|16
1620187830000|2021-05-05 04:10:30|6927.3|6924.5|6926.8|6924|6927.3|6924.5|6926.8|6924|0
1620187840000|2021-05-05 04:10:40|6927.2|6924.4|6927.3|6924.5|6927.3|6924.5|6927.2|6924.4|1
1620187850000|2021-05-05 04:10:50|6926.9|6924.1|6926.8|6924|6926.9|6924.1|6926.8|6924|0
1620187860000|2021-05-05 04:11:00|6925.8|6923|6925.3|6922.5|6925.8|6923|6925.3|6922.5|7
1620187890000|2021-05-05 04:11:30|6925.4|6922.6|6925.8|6923|6925.8|6923|6925.3|6922.5|1
1620187900000|2021-05-05 04:11:40|6926.2|6923.4|6926.8|6924|6926.8|6924|6926.2|6923.4|5
1620187910000|2021-05-05 04:11:50|6926.3|6923.5|6926.8|6924|6926.8|6924|6926.3|6923.5|1
1620187920000|2021-05-05 04:12:00|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|1
1620187930000|2021-05-05 04:12:10|6927.3|6924.5|6926.8|6924|6927.3|6924.5|6926.8|6924|0
1620187940000|2021-05-05 04:12:20|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|1
1620187950000|2021-05-05 04:12:30|6927.3|6924.5|6928.2|6925.4|6928.2|6925.4|6927.3|6924.5|0
1620187960000|2021-05-05 04:12:40|6928.3|6925.5|6927.1|6924.3|6928.3|6925.5|6927.1|6924.3|5
1620187980000|2021-05-05 04:13:00|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|0
1620188020000|2021-05-05 04:13:40|6927.2|6924.4|6927.8|6925|6927.8|6925|6927.2|6924.4|2
1620188040000|2021-05-05 04:14:00|6927.9|6925.1|6928.3|6925.5|6928.3|6925.5|6927.9|6925.1|1
1620188120000|2021-05-05 04:15:20|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|0
1620188140000|2021-05-05 04:15:40|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|1
1620188160000|2021-05-05 04:16:00|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|1
1620188170000|2021-05-05 04:16:10|6928.7|6925.9|6928.8|6926|6928.8|6926|6928.7|6925.9|0
1620188210000|2021-05-05 04:16:50|6928.7|6925.9|6928.8|6926|6928.8|6926|6928.3|6925.5|2
1620188310000|2021-05-05 04:18:30|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6
1620188420000|2021-05-05 04:20:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|1
1620188470000|2021-05-05 04:21:10|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|0
1620188480000|2021-05-05 04:21:20|6928.8|6926|6928.4|6925.6|6928.8|6926|6928.4|6925.6|6
1620188490000|2021-05-05 04:21:30|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|5
1620188500000|2021-05-05 04:21:40|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|2
1620188520000|2021-05-05 04:22:00|||||||||2
1620188570000|2021-05-05 04:22:50|||||||||10
1620188580000|2021-05-05 04:23:00|||||||||1
1620188600000|2021-05-05 04:23:20|6928.3|6925.5|6928.3|6925.5|6928.4|6925.6|6928.3|6925.5|10
1620188610000|2021-05-05 04:23:30|6927.8|6925|6928.3|6925.5|6928.3|6925.5|6927.8|6925|2
1620188620000|2021-05-05 04:23:40|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|0
1620188650000|2021-05-05 04:24:10|6928.8|6926|6928.4|6925.6|6928.8|6926|6928.4|6925.6|0
1620188680000|2021-05-05 04:24:40|6928.8|6926|6928.8|6926|6928.9|6926.1|6928.3|6925.5|0
1620188690000|2021-05-05 04:24:50|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|2
1620188750000|2021-05-05 04:25:50|||||||||1
1620188760000|2021-05-05 04:26:00|||||||||2
1620188770000|2021-05-05 04:26:10|6930.4|6927.6|6929.9|6927.1|6930.4|6927.6|6929.9|6927.1|4
1620188780000|2021-05-05 04:26:20|6930.3|6927.5|6930.8|6928|6930.8|6928|6930.3|6927.5|1
1620188790000|2021-05-05 04:26:30|6930.7|6927.9|6930.4|6927.6|6930.8|6928|6930.3|6927.5|2
1620188810000|2021-05-05 04:26:50|6929.9|6927.1|6929.3|6926.5|6929.9|6927.1|6929.3|6926.5|0
1620188820000|2021-05-05 04:27:00|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|0
1620188830000|2021-05-05 04:27:10|6929.3|6926.5|6928.9|6926.1|6929.3|6926.5|6928.9|6926.1|0
1620188840000|2021-05-05 04:27:20|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|1
1620188860000|2021-05-05 04:27:40|6928.8|6926|6928.4|6925.6|6928.8|6926|6928.4|6925.6|1
1620188870000|2021-05-05 04:27:50|6928.8|6926|6928.8|6926|6929.4|6926.6|6928.8|6926|1
1620188880000|2021-05-05 04:28:00|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|0
1620188910000|2021-05-05 04:28:30|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|2
1620188930000|2021-05-05 04:28:50|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|1
1620188940000|2021-05-05 04:29:00|6929.4|6926.6|6929.8|6927|6929.8|6927|6929.4|6926.6|0
1620188960000|2021-05-05 04:29:20|6930.2|6927.4|6930.8|6928|6930.8|6928|6930.2|6927.4|4
1620188970000|2021-05-05 04:29:30|6929.4|6926.6|6930.4|6927.6|6930.4|6927.6|6929.4|6926.6|5
1620188980000|2021-05-05 04:29:40|6930.8|6928|6930.4|6927.6|6930.8|6928|6930.4|6927.6|1
1620188990000|2021-05-05 04:29:50|6929.6|6926.8|6929.4|6926.6|6929.6|6926.8|6929.4|6926.6|0
1620189000000|2021-05-05 04:30:00|6928.9|6926.1|6930.4|6927.6|6930.4|6927.6|6928.9|6926.1|4
1620189010000|2021-05-05 04:30:10|6930.8|6928|6930.8|6928|6931.2|6928.4|6930.8|6928|8
1620189050000|2021-05-05 04:30:50|||||||||1
1620189060000|2021-05-05 04:31:00|6929.3|6926.5|6928.4|6925.6|6929.3|6926.5|6928.3|6925.5|3
1620189070000|2021-05-05 04:31:10|6928.3|6925.5|6928.2|6925.4|6928.3|6925.5|6927.8|6925|6
1620189080000|2021-05-05 04:31:20|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1620189090000|2021-05-05 04:31:30|6928.3|6925.5|6927.8|6925|6928.3|6925.5|6927.8|6925|2
1620189110000|2021-05-05 04:31:50|6928.3|6925.5|6927.8|6925|6928.3|6925.5|6927.8|6925|1
1620189120000|2021-05-05 04:32:00|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1620189130000|2021-05-05 04:32:10|6927.9|6925.1|6927.8|6925|6927.9|6925.1|6927.8|6925|1
1620189140000|2021-05-05 04:32:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1620189150000|2021-05-05 04:32:30|6929.2|6926.4|6928.9|6926.1|6929.2|6926.4|6928.9|6926.1|3
1620189160000|2021-05-05 04:32:40|6929.3|6926.5|6929.7|6926.9|6929.7|6926.9|6929.3|6926.5|0
1620189170000|2021-05-05 04:32:50|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|4
1620189180000|2021-05-05 04:33:00|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|2
1620189200000|2021-05-05 04:33:20|6928.8|6926|6928.4|6925.6|6928.8|6926|6928.3|6925.5|1
1620189230000|2021-05-05 04:33:50|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1620189240000|2021-05-05 04:34:00|6928.2|6925.4|6927.8|6925|6928.3|6925.5|6927.8|6925|0
1620189250000|2021-05-05 04:34:10|6928.2|6925.4|6927.8|6925|6928.3|6925.5|6927.8|6925|0
1620189260000|2021-05-05 04:34:20|6928.2|6925.4|6927.8|6925|6928.3|6925.5|6927.8|6925|0
1620189270000|2021-05-05 04:34:30|6928.2|6925.4|6927.8|6925|6928.3|6925.5|6927.8|6925|3
1620189290000|2021-05-05 04:34:50|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|2
1620189350000|2021-05-05 04:35:50|6928.8|6926|6929.8|6927|6929.8|6927|6928.8|6926|3
1620189360000|2021-05-05 04:36:00|6929.4|6926.6|6929.8|6927|6929.8|6927|6929.4|6926.6|0
1620189380000|2021-05-05 04:36:20|||||||||1
1620189390000|2021-05-05 04:36:30|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|4
1620189400000|2021-05-05 04:36:40|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|0
1620189430000|2021-05-05 04:37:10|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1620189440000|2021-05-05 04:37:20|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1620189460000|2021-05-05 04:37:40|||||||||1
1620189470000|2021-05-05 04:37:50|||||||||1
1620189490000|2021-05-05 04:38:10|6927.4|6924.6|6926.4|6923.6|6927.4|6924.6|6926.3|6923.5|8
1620189510000|2021-05-05 04:38:30|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|0
1620189520000|2021-05-05 04:38:40|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|1
1620189540000|2021-05-05 04:39:00|6928.3|6925.5|6928.7|6925.9|6928.7|6925.9|6928.3|6925.5|3
1620189550000|2021-05-05 04:39:10|6928.8|6926|6928.8|6926|6930.4|6927.6|6928.8|6926|4
1620189570000|2021-05-05 04:39:30|6928.4|6925.6|6928.8|6926|6928.8|6926|6928.4|6925.6|0
1620189590000|2021-05-05 04:39:50|6928.7|6925.9|6928.3|6925.5|6928.7|6925.9|6928.3|6925.5|1
1620189640000|2021-05-05 04:40:40|||||||||1
1620189650000|2021-05-05 04:40:50|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|1
1620189660000|2021-05-05 04:41:00|6928.3|6925.5|6927.9|6925.1|6928.3|6925.5|6927.9|6925.1|0
1620189670000|2021-05-05 04:41:10|6927.8|6925|6928.8|6926|6928.8|6926|6927.8|6925|1
1620189680000|2021-05-05 04:41:20|6929.3|6926.5|6928.9|6926.1|6929.3|6926.5|6928.9|6926.1|1
1620189690000|2021-05-05 04:41:30|6928.8|6926|6927.8|6925|6928.8|6926|6927.8|6925|2
1620189760000|2021-05-05 04:42:40|||||||||1
1620189770000|2021-05-05 04:42:50|||||||||1
1620189780000|2021-05-05 04:43:00|||||||||1
1620189790000|2021-05-05 04:43:10|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|2
1620189800000|2021-05-05 04:43:20|||||||||1
1620189830000|2021-05-05 04:43:50|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1620189860000|2021-05-05 04:44:20|6927.7|6924.9|6927.3|6924.5|6927.7|6924.9|6927.3|6924.5|1
1620189870000|2021-05-05 04:44:30|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|0
1620189880000|2021-05-05 04:44:40|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1620189890000|2021-05-05 04:44:50|6927.5|6924.7|6927.3|6924.5|6927.5|6924.7|6926.8|6924|11
1620189900000|2021-05-05 04:45:00|6927.4|6924.6|6927.8|6925|6927.8|6925|6927.4|6924.6|1
1620189920000|2021-05-05 04:45:20|6928|6925.2|6928.8|6926|6928.8|6926|6928|6925.2|2
1620189930000|2021-05-05 04:45:30|6929.2|6926.4|6928.8|6926|6929.2|6926.4|6928.8|6926|2
1620189940000|2021-05-05 04:45:40|||||||||2
1620189950000|2021-05-05 04:45:50|6928.7|6925.9|6927.8|6925|6928.7|6925.9|6927.8|6925|2
1620189970000|2021-05-05 04:46:10|6928.8|6926|6928.8|6926|6929.2|6926.4|6928.8|6926|1
1620190000000|2021-05-05 04:46:40|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|2
1620190030000|2021-05-05 04:47:10|6928.7|6925.9|6929.8|6927|6930.2|6927.4|6928.7|6925.9|2
1620190040000|2021-05-05 04:47:20|6929.7|6926.9|6928.8|6926|6929.7|6926.9|6928.8|6926|2
1620190050000|2021-05-05 04:47:30|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|1
1620190060000|2021-05-05 04:47:40|6929.3|6926.5|6929.4|6926.6|6929.8|6927|6929.3|6926.5|0
1620190070000|2021-05-05 04:47:50|6929.8|6927|6930.8|6928|6930.8|6928|6929.4|6926.6|10
1620190080000|2021-05-05 04:48:00|6929.8|6927|6929.4|6926.6|6929.8|6927|6929.4|6926.6|2
1620190090000|2021-05-05 04:48:10|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|0
1620190110000|2021-05-05 04:48:30|6929.7|6926.9|6929.8|6927|6930.4|6927.6|6929.7|6926.9|4
1620190160000|2021-05-05 04:49:20|6929.1|6926.3|6928.9|6926.1|6929.1|6926.3|6928.9|6926.1|1
1620190170000|2021-05-05 04:49:30|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|1
1620190180000|2021-05-05 04:49:40|6929.8|6927|6929.9|6927.1|6930.1|6927.3|6929.8|6927|2
1620190200000|2021-05-05 04:50:00|6929.8|6927|6928.8|6926|6929.8|6927|6928.8|6926|3
1620190250000|2021-05-05 04:50:50|||||||||2
1620190310000|2021-05-05 04:51:50|6927.9|6925.1|6927.8|6925|6927.9|6925.1|6927.3|6924.5|1
1620190330000|2021-05-05 04:52:10|6928|6925.2|6928.8|6926|6928.8|6926|6928|6925.2|2
1620190340000|2021-05-05 04:52:20|6928.9|6926.1|6929.4|6926.6|6929.4|6926.6|6928.8|6926|2
1620190350000|2021-05-05 04:52:30|6929.8|6927|6930.8|6928|6930.8|6928|6929.8|6927|2
1620190390000|2021-05-05 04:53:10|6931.8|6929|6932.3|6929.5|6932.3|6929.5|6931.8|6929|2
1620190400000|2021-05-05 04:53:20|6931.8|6929|6933.3|6930.5|6933.3|6930.5|6931.8|6929|2
1620190410000|2021-05-05 04:53:30|6933.8|6931|6932.8|6930|6934.1|6931.3|6932.8|6930|3
1620190420000|2021-05-05 04:53:40|6932.3|6929.5|6932.8|6930|6932.8|6930|6932.3|6929.5|1
1620190430000|2021-05-05 04:53:50|6932.4|6929.6|6932.4|6929.6|6932.8|6930|6932.3|6929.5|0
1620190440000|2021-05-05 04:54:00|6932.8|6930|6933.1|6930.3|6933.3|6930.5|6932.8|6930|1
1620190450000|2021-05-05 04:54:10|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|0
1620190480000|2021-05-05 04:54:40|6933.6|6930.8|6933.8|6931|6933.8|6931|6933.6|6930.8|0
1620190490000|2021-05-05 04:54:50|6934.3|6931.5|6935.1|6932.3|6935.1|6932.3|6934.3|6931.5|1
1620190500000|2021-05-05 04:55:00|6934.8|6932|6934.3|6931.5|6934.8|6932|6933.4|6930.6|1
1620190510000|2021-05-05 04:55:10|6934.8|6932|6934.3|6931.5|6934.8|6932|6934.3|6931.5|0
1620190520000|2021-05-05 04:55:20|6933.9|6931.1|6933.4|6930.6|6933.9|6931.1|6933.4|6930.6|0
1620190540000|2021-05-05 04:55:40|6933.8|6931|6933.4|6930.6|6933.8|6931|6933.4|6930.6|1
1620190550000|2021-05-05 04:55:50|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|3
1620190560000|2021-05-05 04:56:00|6934.5|6931.7|6933.8|6931|6934.9|6932.1|6933.4|6930.6|5
1620190570000|2021-05-05 04:56:10|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|2
1620190580000|2021-05-05 04:56:20|6935.6|6932.8|6934.8|6932|6935.6|6932.8|6934.8|6932|2
1620190590000|2021-05-05 04:56:30|6934.6|6931.8|6934.8|6932|6934.8|6932|6934.3|6931.5|1
1620190610000|2021-05-05 04:56:50|||||||||1
1620190620000|2021-05-05 04:57:00|6934.3|6931.5|6934.4|6931.6|6934.8|6932|6934.3|6931.5|3
1620190630000|2021-05-05 04:57:10|6934.8|6932|6934.8|6932|6934.8|6932|6934.4|6931.6|0
1620190640000|2021-05-05 04:57:20|6934.4|6931.6|6933.9|6931.1|6934.4|6931.6|6933.9|6931.1|5
1620190650000|2021-05-05 04:57:30|6933.8|6931|6935.8|6933|6936.1|6933.3|6933.8|6931|1
1620190660000|2021-05-05 04:57:40|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1620190680000|2021-05-05 04:58:00|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1620190690000|2021-05-05 04:58:10|6936.3|6933.5|6935.4|6932.6|6936.8|6934|6935.4|6932.6|17
1620190700000|2021-05-05 04:58:20|6934.8|6932|6935.4|6932.6|6935.4|6932.6|6934.8|6932|2
1620190710000|2021-05-05 04:58:30|6935.8|6933|6935.9|6933.1|6935.9|6933.1|6934.9|6932.1|4
1620190720000|2021-05-05 04:58:40|6935.5|6932.7|6934.4|6931.6|6935.5|6932.7|6934.4|6931.6|9
1620190740000|2021-05-05 04:59:00|6934.7|6931.9|6934.4|6931.6|6934.7|6931.9|6933.4|6930.6|3
1620190750000|2021-05-05 04:59:10|6934.7|6931.9|6935.4|6932.6|6935.4|6932.6|6934.7|6931.9|1
1620190790000|2021-05-05 04:59:50|6935.7|6932.9|6935.4|6932.6|6935.7|6932.9|6935.4|6932.6|3
1620190800000|2021-05-05 05:00:00|6935|6932.2|6935.2|6932.4|6935.2|6932.4|6934.9|6932.1|1
1620190810000|2021-05-05 05:00:10|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1620190820000|2021-05-05 05:00:20|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|3
1620190830000|2021-05-05 05:00:30|6933.7|6930.9|6932.7|6929.9|6933.7|6930.9|6932.4|6929.6|8
1620190880000|2021-05-05 05:01:20|6932.2|6929.4|6931.2|6928.4|6932.2|6929.4|6930.2|6927.4|18
1620190890000|2021-05-05 05:01:30|6938.6|6935.8|6943.4|6940.6|6945.2|6942.4|6938.6|6935.8|307
1620190900000|2021-05-05 05:01:40|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.1|6940.3|0
1620190910000|2021-05-05 05:01:50|6943.1|6940.3|6943.6|6940.8|6943.6|6940.8|6943.1|6940.3|0
1620190920000|2021-05-05 05:02:00|6943.2|6940.4|6943.2|6940.4|6943.6|6940.8|6943.2|6940.4|2
1620190940000|2021-05-05 05:02:20|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|0
1620191000000|2021-05-05 05:03:20|6944.7|6941.9|6944.4|6941.6|6945.2|6942.4|6944.4|6941.6|7
1620191010000|2021-05-05 05:03:30|6945.1|6942.3|6945.6|6942.8|6945.6|6942.8|6945.1|6942.3|5
1620191020000|2021-05-05 05:03:40|6945.5|6942.7|6945.6|6942.8|6945.6|6942.8|6945.5|6942.7|23
1620191030000|2021-05-05 05:03:50|6945.5|6942.7|6945.5|6942.7|6945.5|6942.7|6945.5|6942.7|1
1620191040000|2021-05-05 05:04:00|6945.6|6942.8|6945.5|6942.7|6945.6|6942.8|6945.5|6942.7|2
1620191050000|2021-05-05 05:04:10|||||||||3
1620191060000|2021-05-05 05:04:20|6945.6|6942.8|6945.5|6942.7|6945.6|6942.8|6945.5|6942.7|5
1620191080000|2021-05-05 05:04:40|6945.1|6942.3|6945.1|6942.3|6945.3|6942.3|6944.6|6941.2|8
1620191090000|2021-05-05 05:04:50|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|21
1620191100000|2021-05-05 05:05:00|6944.2|6941.4|6944.6|6941.8|6944.7|6941.9|6944.2|6941.4|0
1620191110000|2021-05-05 05:05:10|6944.4|6941.6|6944.2|6941.4|6944.7|6941.9|6944.2|6941.4|1
1620191120000|2021-05-05 05:05:20|6943.9|6941.1|6943.2|6940.4|6944.1|6941.3|6943.2|6940.4|12
1620191130000|2021-05-05 05:05:30|6943.7|6940.9|6943.2|6940.4|6943.7|6940.9|6943.2|6940.4|23
1620191140000|2021-05-05 05:05:40|6942.9|6940.1|6942.7|6939.9|6943.1|6940.3|6942.4|6939.6|8
1620191150000|2021-05-05 05:05:50|6942.4|6939.6|6941.7|6938.9|6942.4|6939.6|6941.7|6938.9|5
1620191160000|2021-05-05 05:06:00|6942.5|6939.7|6942.1|6939.3|6942.6|6939.8|6942.1|6939.3|14
1620191170000|2021-05-05 05:06:10|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|11
1620191180000|2021-05-05 05:06:20|6941.4|6938.6|6941.7|6938.9|6941.7|6938.9|6941.4|6938.6|2
1620191190000|2021-05-05 05:06:30|6941.4|6938.6|6941.7|6938.9|6941.7|6938.9|6941.4|6938.6|2
1620191200000|2021-05-05 05:06:40|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|1
1620191210000|2021-05-05 05:06:50|6940.9|6938.1|6942.1|6939.3|6942.1|6939.3|6940.6|6937.8|168
1620191220000|2021-05-05 05:07:00|6942.5|6939.7|6941.2|6938.4|6942.5|6939.7|6941.2|6938.4|6
1620191230000|2021-05-05 05:07:10|6941.1|6938.3|6940.7|6937.9|6941.1|6938.3|6940.7|6937.9|1
1620191240000|2021-05-05 05:07:20|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|1
1620191250000|2021-05-05 05:07:30|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|2
1620191270000|2021-05-05 05:07:50|||||||||2
1620191280000|2021-05-05 05:08:00|6940.7|6937.9|6941.1|6938.3|6941.5|6938.7|6940.7|6937.9|14
1620191300000|2021-05-05 05:08:20|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|0
1620191310000|2021-05-05 05:08:30|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|0
1620191330000|2021-05-05 05:08:50|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|1
1620191340000|2021-05-05 05:09:00|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.6|6937.8|2
1620191350000|2021-05-05 05:09:10|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|0
1620191360000|2021-05-05 05:09:20|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|0
1620191370000|2021-05-05 05:09:30|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|4
1620191380000|2021-05-05 05:09:40|6941.6|6938.8|6940.6|6937.8|6941.6|6938.8|6940.6|6937.8|4
1620191390000|2021-05-05 05:09:50|6941|6938.2|6940.6|6937.8|6941.1|6938.3|6940.6|6937.8|1
1620191410000|2021-05-05 05:10:10|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|0
1620191430000|2021-05-05 05:10:30|6940.6|6937.8|6941.1|6938.3|6941.1|6938.3|6940.5|6937.7|11
1620191440000|2021-05-05 05:10:40|6940.6|6937.8|6940.5|6937.7|6940.6|6937.8|6940.5|6937.7|0
1620191460000|2021-05-05 05:11:00|6939.6|6936.8|6933.2|6930.4|6939.6|6936.8|6932.7|6929.9|305
1620191470000|2021-05-05 05:11:10|6933.5|6930.7|6932.1|6929.3|6934|6931.2|6932.1|6929.3|18
1620191480000|2021-05-05 05:11:20|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|1
1620191490000|2021-05-05 05:11:30|6932.9|6930.1|6932.5|6929.7|6933|6930.2|6932.5|6929.7|5
1620191500000|2021-05-05 05:11:40|6931.7|6928.9|6931.1|6928.3|6932.1|6929.3|6931.1|6928.3|7
1620191510000|2021-05-05 05:11:50|||||||||3
1620191520000|2021-05-05 05:12:00|||||||||1
1620191530000|2021-05-05 05:12:10|||||||||8
1620191540000|2021-05-05 05:12:20|6929.3|6926.5|6929.1|6926.3|6929.6|6926.8|6929.1|6926.3|13
1620191550000|2021-05-05 05:12:30|6928.7|6925.9|6928.1|6925.3|6928.7|6925.9|6928.1|6925.3|4
1620191560000|2021-05-05 05:12:40|6928.7|6925.9|6925.7|6922.9|6928.7|6925.9|6925.3|6922.5|6
1620191570000|2021-05-05 05:12:50|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|3
1620191580000|2021-05-05 05:13:00|6925.2|6922.4|6925.8|6923|6926.2|6923.4|6925.1|6922.3|21
1620191590000|2021-05-05 05:13:10|6926|6923.2|6925.8|6923|6926.7|6923.9|6925.8|6923|5
1620191600000|2021-05-05 05:13:20|6925.7|6922.9|6927.1|6924.3|6927.1|6924.3|6925.7|6922.9|9
1620191610000|2021-05-05 05:13:30|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|1
1620191620000|2021-05-05 05:13:40|6926.3|6923.5|6926.3|6923.5|6926.7|6923.9|6926.3|6923.5|1
1620191640000|2021-05-05 05:14:00|6926.7|6923.9|6927.7|6924.9|6928.2|6925.4|6926.7|6923.9|5
1620191650000|2021-05-05 05:14:10|6928.2|6925.4|6928.7|6925.9|6928.7|6925.9|6928.2|6925.4|1
1620191660000|2021-05-05 05:14:20|6928.5|6925.7|6927.7|6924.9|6928.5|6925.7|6927.7|6924.9|6
1620191670000|2021-05-05 05:14:30|6928.1|6925.3|6928.1|6925.3|6928.6|6925.8|6928.1|6925.3|2
1620191680000|2021-05-05 05:14:40|6928.6|6925.8|6927.7|6924.9|6928.6|6925.8|6927.3|6924.5|0
1620191700000|2021-05-05 05:15:00|6927.6|6924.8|6928.2|6925.4|6928.7|6925.9|6927.6|6924.8|2
1620191710000|2021-05-05 05:15:10|6927.3|6924.5|6927.7|6924.9|6928.2|6925.4|6927.3|6924.5|10
1620191720000|2021-05-05 05:15:20|6927.3|6924.5|6927.3|6924.5|6927.6|6924.8|6926.8|6924|3
1620191730000|2021-05-05 05:15:30|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|0
1620191760000|2021-05-05 05:16:00|6925.7|6922.9|6925.1|6922.3|6925.7|6922.9|6924.6|6921.8|6
1620191770000|2021-05-05 05:16:10|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|0
1620191780000|2021-05-05 05:16:20|6925.6|6922.8|6925.1|6922.3|6925.7|6922.9|6925.1|6922.3|6
1620191790000|2021-05-05 05:16:30|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|1
1620191810000|2021-05-05 05:16:50|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|0
1620191820000|2021-05-05 05:17:00|6924.6|6921.8|6923.3|6920.5|6924.6|6921.8|6923.2|6920.4|10
1620191840000|2021-05-05 05:17:20|6923.8|6921|6923.6|6920.8|6924.2|6921.4|6923.2|6920.4|2
1620191870000|2021-05-05 05:17:50|6924|6921.2|6923.6|6920.8|6924|6921.2|6923.6|6920.8|0
1620191920000|2021-05-05 05:18:40|||||||||1
1620191930000|2021-05-05 05:18:50|||||||||1
1620191940000|2021-05-05 05:19:00|||||||||1
1620191950000|2021-05-05 05:19:10|6922|6919.2|6922.7|6919.9|6923.1|6920.3|6922|6919.2|7
1620191960000|2021-05-05 05:19:20|6922.1|6919.3|6922.7|6919.9|6922.7|6919.9|6922.1|6919.3|3
1620191970000|2021-05-05 05:19:30|6922.6|6919.8|6921.7|6918.9|6922.6|6919.8|6921.7|6918.9|24
1620191980000|2021-05-05 05:19:40|6921.6|6918.8|6920|6917.2|6921.6|6918.8|6919.8|6917|5
1620191990000|2021-05-05 05:19:50|6919.6|6916.8|6920.1|6917.3|6920.2|6917.4|6919.1|6916.3|5
1620192000000|2021-05-05 05:20:00|6919.2|6916.4|6918.6|6915.8|6919.2|6916.4|6918.6|6915.8|17
1620192010000|2021-05-05 05:20:10|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|1
1620192020000|2021-05-05 05:20:20|6919.1|6916.3|6919.1|6916.3|6919.5|6916.7|6918.7|6915.9|3
1620192030000|2021-05-05 05:20:30|6919.5|6916.7|6919.1|6916.3|6919.5|6916.7|6919.1|6916.3|0
1620192040000|2021-05-05 05:20:40|6918.7|6915.9|6918.6|6915.8|6918.7|6915.9|6918.3|6915.5|1
1620192050000|2021-05-05 05:20:50|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1620192070000|2021-05-05 05:21:10|6918.6|6915.8|6917.6|6914.8|6918.6|6915.8|6917.6|6914.8|1
1620192090000|2021-05-05 05:21:30|6918.5|6915.7|6919.5|6916.7|6919.5|6916.7|6918.5|6915.7|9
1620192100000|2021-05-05 05:21:40|6919.6|6916.8|6920.6|6917.8|6921.1|6918.3|6919.6|6916.8|11
1620192110000|2021-05-05 05:21:50|6921|6918.2|6920|6917.2|6922.2|6919.4|6920|6917.2|29
1620192120000|2021-05-05 05:22:00|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|2
1620192130000|2021-05-05 05:22:10|6920.6|6917.8|6921|6918.2|6921|6918.2|6920.6|6917.8|4
1620192150000|2021-05-05 05:22:30|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|0
1620192170000|2021-05-05 05:22:50|6921.6|6918.8|6923.1|6920.3|6923.1|6920.3|6921.6|6918.8|14
1620192180000|2021-05-05 05:23:00|6922.7|6919.9|6923|6920.2|6923.9|6921.1|6922.6|6919.8|3
1620192190000|2021-05-05 05:23:10|6922.7|6919.9|6923.1|6920.3|6923.1|6920.3|6922.6|6919.8|1
1620192200000|2021-05-05 05:23:20|6922.7|6919.9|6922.6|6919.8|6923|6920.2|6922.6|6919.8|1
1620192210000|2021-05-05 05:23:30|6923|6920.2|6922.7|6919.9|6923|6920.2|6922.7|6919.9|0
1620192220000|2021-05-05 05:23:40|6922.2|6919.4|6922.9|6920.1|6922.9|6920.1|6921.2|6918.4|2
1620192230000|2021-05-05 05:23:50|6922.6|6919.8|6922.1|6919.3|6922.6|6919.8|6922.1|6919.3|3
1620192240000|2021-05-05 05:24:00|6921.7|6918.9|6922.6|6919.8|6923|6920.2|6921.6|6918.8|2
1620192250000|2021-05-05 05:24:10|6922.7|6919.9|6924|6921.2|6924|6921.2|6922.7|6919.9|2
1620192260000|2021-05-05 05:24:20|6923.6|6920.8|6922.9|6920.1|6923.6|6920.8|6922.5|6919.7|1
1620192270000|2021-05-05 05:24:30|6923|6920.2|6923|6920.2|6923|6920.2|6922.6|6919.8|1
1620192280000|2021-05-05 05:24:40|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|0
1620192290000|2021-05-05 05:24:50|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|0
1620192300000|2021-05-05 05:25:00|6924.2|6921.4|6927.9|6925.1|6931.1|6925.1|6924|6921.1|126
1620192310000|2021-05-05 05:25:10|6927.5|6924.7|6926.5|6923.7|6927.5|6924.7|6926|6923.2|7
1620192320000|2021-05-05 05:25:20|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|1
1620192340000|2021-05-05 05:25:40|6925.6|6922.8|6925.9|6923.1|6926|6923.2|6925.6|6922.8|0
1620192350000|2021-05-05 05:25:50|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6924.5|6921.7|2
1620192370000|2021-05-05 05:26:10|6924.5|6921.7|6924|6921.2|6924.5|6921.7|6924|6921.2|1
1620192390000|2021-05-05 05:26:30|6924.5|6921.7|6924.5|6921.7|6924.9|6922.1|6924.5|6921.7|2
1620192400000|2021-05-05 05:26:40|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|6924.9|6922.1|9
1620192410000|2021-05-05 05:26:50|6925.1|6922.3|6925|6922.2|6925.9|6923.1|6925|6922.2|2
1620192420000|2021-05-05 05:27:00|6924.5|6921.7|6927|6924.2|6927|6924.2|6924.5|6921.7|2
1620192430000|2021-05-05 05:27:10|6927.5|6924.7|6927.1|6924.3|6927.5|6924.7|6927.1|6924.3|4
1620192450000|2021-05-05 05:27:30|6927|6924.2|6928.1|6925.3|6928.5|6925.7|6927|6924.2|2
1620192460000|2021-05-05 05:27:40|6928.5|6925.7|6927.2|6924.4|6928.5|6925.7|6927.2|6924.4|2
1620192480000|2021-05-05 05:28:00|6927|6924.2|6927.6|6924.8|6927.6|6924.8|6926.1|6923.3|6
1620192490000|2021-05-05 05:28:10|6927.2|6924.4|6928.5|6925.7|6928.5|6925.7|6927.2|6924.4|0
1620192500000|2021-05-05 05:28:20|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6
1620192510000|2021-05-05 05:28:30|6927.6|6924.8|6927.6|6924.8|6927.6|6924.8|6927.1|6924.3|1
1620192520000|2021-05-05 05:28:40|6927.2|6924.4|6927.6|6924.8|6927.6|6924.8|6927.1|6924.3|0
1620192530000|2021-05-05 05:28:50|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|1
1620192540000|2021-05-05 05:29:00|6927.1|6924.3|6926.1|6923.3|6927.1|6924.3|6926.1|6923.3|0
1620192550000|2021-05-05 05:29:10|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|0
1620192600000|2021-05-05 05:30:00|6925.6|6922.8|6925|6922.2|6925.6|6922.8|6924.6|6921.8|5
1620192610000|2021-05-05 05:30:10|6924.2|6921.4|6928.4|6925.6|6928.4|6925.6|6924|6921.2|15
1620192620000|2021-05-05 05:30:20|6928.5|6925.7|6929|6926.2|6929|6926.2|6928.2|6925.4|5
1620192630000|2021-05-05 05:30:30|6928.2|6925.4|6930.6|6927.8|6931.2|6927.8|6927.7|6924.9|18
1620192640000|2021-05-05 05:30:40|6929.8|6927|6930.6|6927.8|6930.6|6927.8|6929.7|6926.9|3
1620192650000|2021-05-05 05:30:50|6930.7|6927.9|6929.8|6927|6930.7|6927.9|6929.8|6927|5
1620192660000|2021-05-05 05:31:00|6930.6|6927.8|6932.1|6929.3|6932.1|6929.3|6930.3|6927.5|22
1620192670000|2021-05-05 05:31:10|||||||||1
1620192680000|2021-05-05 05:31:20|6931.7|6928.9|6932.1|6929.3|6932.1|6929.3|6931.7|6928.9|1
1620192690000|2021-05-05 05:31:30|||||||||2
1620192700000|2021-05-05 05:31:40|6931.7|6928.9|6932.1|6929.3|6932.1|6929.3|6931.7|6928.9|3
1620192710000|2021-05-05 05:31:50|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|15
1620192760000|2021-05-05 05:32:40|6932.5|6929.7|6936.7|6933.9|6937.6|6934.8|6932.5|6929.7|66
1620192770000|2021-05-05 05:32:50|6936.6|6933.8|6936.6|6933.8|6937.2|6934.4|6936.6|6933.8|12
1620192780000|2021-05-05 05:33:00|||||||||11
1620192790000|2021-05-05 05:33:10|6936.7|6933.9|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|10
1620192810000|2021-05-05 05:33:30|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.1|6934.3|5
1620192820000|2021-05-05 05:33:40|6937.1|6934.3|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|4
1620192830000|2021-05-05 05:33:50|||||||||1
1620192840000|2021-05-05 05:34:00|||||||||8
1620192850000|2021-05-05 05:34:10|||||||||10
1620192860000|2021-05-05 05:34:20|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|25
1620192870000|2021-05-05 05:34:30|6936.6|6933.8|6937.6|6934.8|6937.6|6934.8|6936.6|6933.8|2
1620192880000|2021-05-05 05:34:40|6938|6935.2|6937.6|6934.8|6938|6935.2|6937.6|6934.8|0
1620192890000|2021-05-05 05:34:50|6938.6|6935.8|6938.2|6935.4|6938.6|6935.8|6938.2|6935.4|1
1620192900000|2021-05-05 05:35:00|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|0
1620192910000|2021-05-05 05:35:10|6938.6|6935.8|6937.6|6934.8|6938.6|6935.8|6937.6|6934.8|3
1620192920000|2021-05-05 05:35:20|6937.2|6934.4|6937.7|6934.9|6938|6935.2|6937.2|6934.4|4
1620192930000|2021-05-05 05:35:30|6937.6|6934.8|6938.2|6935.4|6938.2|6935.4|6937.6|6934.8|0
1620192950000|2021-05-05 05:35:50|6937.8|6935|6937.2|6934.4|6937.8|6935|6937.2|6934.4|0
1620192980000|2021-05-05 05:36:20|||||||||1
1620192990000|2021-05-05 05:36:30|6937.7|6934.9|6938.2|6935.4|6939.2|6936.4|6937.7|6934.9|4
1620193000000|2021-05-05 05:36:40|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|0
1620193010000|2021-05-05 05:36:50|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6937.4|6934.6|7
1620193020000|2021-05-05 05:37:00|6937.4|6934.6|6938.2|6935.4|6938.2|6935.4|6937.2|6934.4|3
1620193030000|2021-05-05 05:37:10|6937.8|6935|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|0
1620193040000|2021-05-05 05:37:20|6938.1|6935.3|6937.2|6934.4|6938.2|6935.4|6937.2|6934.4|0
1620193070000|2021-05-05 05:37:50|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|1
1620193080000|2021-05-05 05:38:00|6937.2|6934.4|6936.6|6933.8|6937.2|6934.4|6936.6|6933.8|0
1620193090000|2021-05-05 05:38:10|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|3
1620193120000|2021-05-05 05:38:40|6936.7|6933.9|6937.2|6934.4|6938.1|6935.3|6936.7|6933.9|5
1620193130000|2021-05-05 05:38:50|6936.8|6934|6937.2|6934.4|6937.2|6934.4|6936.7|6933.9|0
1620193140000|2021-05-05 05:39:00|||||||||1
1620193170000|2021-05-05 05:39:30|6937.6|6934.8|6938.5|6935.7|6938.5|6935.7|6937.6|6934.8|1
1620193180000|2021-05-05 05:39:40|6938.6|6935.8|6938.2|6935.4|6938.6|6935.8|6937.7|6934.9|1
1620193210000|2021-05-05 05:40:10|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|0
1620193220000|2021-05-05 05:40:20|6936.8|6934|6937.1|6934.3|6937.1|6934.3|6936.7|6933.9|1
1620193240000|2021-05-05 05:40:40|6938|6935.2|6937.3|6934.5|6938.2|6935.4|6937.3|6934.5|0
1620193260000|2021-05-05 05:41:00|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6936.6|6933.8|2
1620193270000|2021-05-05 05:41:10|6936.7|6933.9|6937.2|6934.4|6937.2|6934.4|6936.6|6933.8|1
1620193280000|2021-05-05 05:41:20|6936.8|6934|6936.7|6933.9|6936.8|6934|6936.7|6933.9|45
1620193290000|2021-05-05 05:41:30|6936.6|6933.8|6937.2|6934.4|6937.2|6934.4|6936.6|6933.8|2
1620193300000|2021-05-05 05:41:40|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|0
1620193310000|2021-05-05 05:41:50|||||||||35
1620193330000|2021-05-05 05:42:10|||||||||15
1620193340000|2021-05-05 05:42:20|||||||||4
1620193400000|2021-05-05 05:43:20|6937.4|6934.6|6937.2|6934.4|6937.6|6934.8|6937.2|6934.4|94
1620193410000|2021-05-05 05:43:30|6937.6|6934.8|6938.2|6935.4|6938.5|6935.7|6937.6|6934.8|1
1620193420000|2021-05-05 05:43:40|6938|6935.2|6937.7|6934.9|6938.6|6935.8|6937.6|6934.8|6
1620193440000|2021-05-05 05:44:00|6937.6|6934.8|6938.2|6935.4|6938.4|6935.6|6937.6|6934.8|6
1620193450000|2021-05-05 05:44:10|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|0
1620193470000|2021-05-05 05:44:30|6937.6|6934.8|6937.5|6934.7|6937.6|6934.8|6936.6|6933.8|2
1620193480000|2021-05-05 05:44:40|6937.6|6934.8|6937.2|6934.4|6937.6|6934.8|6937.2|6934.4|0
1620193490000|2021-05-05 05:44:50|6937.6|6934.8|6937.2|6934.4|6937.6|6934.8|6937.2|6934.4|0
1620193500000|2021-05-05 05:45:00|6937.1|6934.3|6937.6|6934.8|6937.6|6934.8|6937.1|6934.3|7
1620193510000|2021-05-05 05:45:10|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|3
1620193520000|2021-05-05 05:45:20|6937.1|6934.3|6938|6935.2|6938|6935.2|6937.1|6934.3|3
1620193540000|2021-05-05 05:45:40|6938.4|6935.6|6938.6|6935.8|6938.6|6935.8|6938.4|6935.6|2
1620193550000|2021-05-05 05:45:50|6938.5|6935.7|6937.6|6934.8|6938.5|6935.7|6937.6|6934.8|1
1620193560000|2021-05-05 05:46:00|6938|6935.2|6938.4|6935.6|6938.4|6935.6|6938|6935.2|0
1620193570000|2021-05-05 05:46:10|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|0
1620193580000|2021-05-05 05:46:20|6937.6|6934.8|6937.6|6934.8|6938|6935.2|6937.6|6934.8|1
1620193600000|2021-05-05 05:46:40|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|3
1620193610000|2021-05-05 05:46:50|6936.8|6934|6937.6|6934.8|6937.6|6934.8|6936.7|6933.9|3
1620193620000|2021-05-05 05:47:00|6937.2|6934.4|6937.6|6934.8|6937.6|6934.8|6936.7|6933.9|1
1620193630000|2021-05-05 05:47:10|6937.2|6934.4|6936.6|6933.8|6937.2|6934.4|6936.6|6933.8|2
1620193640000|2021-05-05 05:47:20|6936.7|6933.9|6937.1|6934.3|6937.1|6934.3|6936.7|6933.9|1
1620193660000|2021-05-05 05:47:40|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|18
1620193680000|2021-05-05 05:48:00|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|0
1620193690000|2021-05-05 05:48:10|6938.7|6935.9|6939.1|6936.3|6939.1|6936.3|6938.7|6935.9|0
1620193700000|2021-05-05 05:48:20|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|17
1620193710000|2021-05-05 05:48:30|6939.6|6936.8|6938.8|6936|6939.6|6936.8|6938.8|6936|5
1620193720000|2021-05-05 05:48:40|6939.1|6936.3|6939.3|6936.5|6939.7|6936.9|6939.1|6936.3|0
1620193730000|2021-05-05 05:48:50|6939.7|6936.9|6939.3|6936.5|6939.7|6936.9|6939.3|6936.5|2
1620193740000|2021-05-05 05:49:00|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|0
1620193750000|2021-05-05 05:49:10|6939.7|6936.9|6939.3|6936.5|6939.7|6936.9|6939.3|6936.5|0
1620193760000|2021-05-05 05:49:20|6938.8|6936|6939.7|6936.9|6939.7|6936.9|6938.8|6936|1
1620193790000|2021-05-05 05:49:50|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|0
1620193850000|2021-05-05 05:50:50|6938.8|6936|6939.8|6937|6939.8|6937|6938.8|6936|24
1620193870000|2021-05-05 05:51:10|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|2
1620193880000|2021-05-05 05:51:20|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|1
1620193900000|2021-05-05 05:51:40|6941.6|6938.8|6939.2|6936.4|6941.7|6938.9|6938.9|6936.1|23
1620193910000|2021-05-05 05:51:50|6939.7|6936.9|6939.7|6936.9|6940.2|6937.4|6939.7|6936.9|0
1620193920000|2021-05-05 05:52:00|||||||||1
1620193980000|2021-05-05 05:53:00|6940.2|6937.4|6939.7|6936.9|6940.2|6937.4|6939.7|6936.9|0
1620193990000|2021-05-05 05:53:10|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|1
1620194020000|2021-05-05 05:53:40|6939.7|6936.9|6940.2|6937.4|6940.2|6937.4|6939.7|6936.9|1
1620194030000|2021-05-05 05:53:50|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|1
1620194040000|2021-05-05 05:54:00|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|0
1620194050000|2021-05-05 05:54:10|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|0
1620194070000|2021-05-05 05:54:30|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1620194080000|2021-05-05 05:54:40|6940.2|6937.4|6940.7|6937.9|6940.7|6937.9|6940.2|6937.4|8
1620194090000|2021-05-05 05:54:50|6939.9|6937.1|6939.3|6936.5|6939.9|6937.1|6939.3|6936.5|3
1620194100000|2021-05-05 05:55:00|6938.9|6936.1|6938.8|6936|6938.9|6936.1|6938.8|6936|3
1620194110000|2021-05-05 05:55:10|6937.3|6934.5|6938.2|6935.4|6938.2|6935.4|6937.2|6934.4|8
1620194120000|2021-05-05 05:55:20|6937.8|6935|6937.7|6934.9|6937.8|6935|6937.7|6934.9|0
1620194130000|2021-05-05 05:55:30|6937.3|6934.5|6937.8|6935|6937.8|6935|6937.3|6934.5|1
1620194140000|2021-05-05 05:55:40|6937.9|6935.1|6939.8|6937|6939.8|6937|6937.9|6935.1|4
1620194150000|2021-05-05 05:55:50|6940.6|6937.8|6941.1|6938.3|6941.1|6938.3|6940.6|6937.8|2
1620194160000|2021-05-05 05:56:00|6941.2|6938.4|6942.2|6939.4|6942.2|6939.4|6941.2|6938.4|10
1620194170000|2021-05-05 05:56:10|6943.1|6940.3|6942.7|6939.9|6943.1|6940.3|6942.1|6939.3|4
1620194180000|2021-05-05 05:56:20|6942.2|6939.4|6941.7|6938.9|6942.2|6939.4|6941.7|6938.9|9
1620194190000|2021-05-05 05:56:30|6941.2|6938.4|6941.7|6938.9|6941.7|6938.9|6941.2|6938.4|0
1620194200000|2021-05-05 05:56:40|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|17
1620194210000|2021-05-05 05:56:50|6943.8|6941|6942.6|6939.8|6943.8|6941|6941.8|6939|33
1620194230000|2021-05-05 05:57:10|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|0
1620194250000|2021-05-05 05:57:30|6942.3|6939.5|6942.2|6939.4|6942.3|6939.5|6942.2|6939.4|1
1620194260000|2021-05-05 05:57:40|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|0
1620194270000|2021-05-05 05:57:50|6942.2|6939.4|6942.3|6939.5|6942.7|6939.9|6942.2|6939.4|3
1620194280000|2021-05-05 05:58:00|6942.2|6939.4|6942.7|6939.9|6942.7|6939.9|6942.2|6939.4|0
1620194290000|2021-05-05 05:58:10|6942.2|6939.4|6942.7|6939.9|6942.7|6939.9|6942.2|6939.4|0
1620194300000|2021-05-05 05:58:20|6942.3|6939.5|6942.2|6939.4|6942.3|6939.5|6942.2|6939.4|0
1620194310000|2021-05-05 05:58:30|6942.6|6939.8|6943.1|6940.3|6943.1|6940.3|6942.3|6939.5|1
1620194320000|2021-05-05 05:58:40|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|0
1620194330000|2021-05-05 05:58:50|6942.7|6939.9|6942.7|6939.9|6943.1|6940.3|6942.7|6939.9|1
1620194340000|2021-05-05 05:59:00|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|1
1620194350000|2021-05-05 05:59:10|6942.2|6939.4|6941.7|6938.9|6942.2|6939.4|6941.7|6938.9|0
1620194360000|2021-05-05 05:59:20|6942.1|6939.3|6942.7|6939.9|6943.1|6940.3|6942.1|6939.3|1
1620194370000|2021-05-05 05:59:30|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|0
1620194380000|2021-05-05 05:59:40|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1620194390000|2021-05-05 05:59:50|6943.6|6940.8|6943.2|6940.4|6943.6|6940.8|6943.2|6940.4|0
1620194400000|2021-05-05 06:00:00|6942.7|6939.9|6942.3|6939.5|6943.2|6940.4|6942.2|6939.4|1
1620194410000|2021-05-05 06:00:10|6942.7|6939.9|6942.3|6939.5|6942.7|6939.9|6942.3|6939.5|0
1620194420000|2021-05-05 06:00:20|6942.2|6939.4|6942.3|6939.5|6942.3|6939.5|6941.7|6938.9|1
1620194430000|2021-05-05 06:00:30|6943.2|6940.4|6943.3|6940.5|6943.7|6940.9|6943.2|6940.4|5
1620194440000|2021-05-05 06:00:40|6942.9|6940.1|6942.7|6939.9|6942.9|6940.1|6942.2|6939.4|0
1620194450000|2021-05-05 06:00:50|||||||||1
1620194460000|2021-05-05 06:01:00|6941.7|6938.9|6940.2|6937.4|6941.7|6938.9|6940.2|6937.4|0
1620194470000|2021-05-05 06:01:10|6940.6|6937.8|6940.7|6937.9|6940.7|6937.9|6940.6|6937.8|0
1620194480000|2021-05-05 06:01:20|6940.6|6937.8|6939.2|6936.4|6940.6|6937.8|6939.2|6936.4|1
1620194490000|2021-05-05 06:01:30|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|0
1620194510000|2021-05-05 06:01:50|6938.2|6935.4|6937.3|6934.5|6938.2|6935.4|6937.3|6934.5|6
1620194520000|2021-05-05 06:02:00|6936.7|6933.9|6937.7|6934.9|6937.7|6934.9|6936.7|6933.9|5
1620194530000|2021-05-05 06:02:10|6937.5|6934.7|6938.1|6935.3|6938.1|6935.3|6936.7|6933.9|13
1620194540000|2021-05-05 06:02:20|6938.5|6935.7|6939.1|6936.3|6939.1|6936.3|6938.5|6935.7|1
1620194550000|2021-05-05 06:02:30|6939.2|6936.4|6938.7|6935.9|6939.6|6936.8|6938.7|6935.9|10
1620194560000|2021-05-05 06:02:40|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|0
1620194570000|2021-05-05 06:02:50|6938.6|6935.8|6938.7|6935.9|6938.7|6935.9|6938.6|6935.8|0
1620194580000|2021-05-05 06:03:00|6938.3|6935.5|6937.7|6934.9|6938.3|6935.5|6937.7|6934.9|0
1620194590000|2021-05-05 06:03:10|6937.6|6934.8|6938.2|6935.4|6938.2|6935.4|6937.6|6934.8|2
1620194610000|2021-05-05 06:03:30|||||||||1
1620194620000|2021-05-05 06:03:40|6937.8|6935|6938.2|6935.4|6938.2|6935.4|6937.7|6934.9|0
1620194630000|2021-05-05 06:03:50|||||||||1
1620194640000|2021-05-05 06:04:00|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|0
1620194660000|2021-05-05 06:04:20|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|2
1620194670000|2021-05-05 06:04:30|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|1
1620194680000|2021-05-05 06:04:40|6937.8|6935|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|0
1620194690000|2021-05-05 06:04:50|6937.6|6934.8|6936.7|6933.9|6937.6|6934.8|6936.7|6933.9|2
1620194700000|2021-05-05 06:05:00|6937.7|6934.9|6938.2|6935.4|6938.2|6935.4|6937.7|6934.9|6
1620194710000|2021-05-05 06:05:10|6938.3|6935.5|6939.1|6936.3|6939.1|6936.3|6938.3|6935.5|24
1620194720000|2021-05-05 06:05:20|||||||||1
1620194740000|2021-05-05 06:05:40|6938.7|6935.9|6939.1|6936.3|6939.1|6936.3|6938.7|6935.9|1
1620194750000|2021-05-05 06:05:50|6939.4|6936.6|6938.7|6935.9|6939.4|6936.6|6938.7|6935.9|2
1620194770000|2021-05-05 06:06:10|6939.1|6936.3|6938.7|6935.9|6939.1|6936.3|6938.6|6935.8|2
1620194780000|2021-05-05 06:06:20|6939.1|6936.3|6939.7|6936.9|6940.1|6937.3|6938.7|6935.9|4
1620194790000|2021-05-05 06:06:30|6940.1|6937.3|6941.6|6938.8|6941.6|6938.8|6939.7|6936.9|5
1620194800000|2021-05-05 06:06:40|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|0
1620194810000|2021-05-05 06:06:50|6941.6|6938.8|6941.7|6938.9|6941.7|6938.9|6941.2|6938.4|3
1620194820000|2021-05-05 06:07:00|6940.7|6937.9|6940.7|6937.9|6941.1|6938.3|6940.7|6937.9|21
1620194840000|2021-05-05 06:07:20|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|1
1620194850000|2021-05-05 06:07:30|6941.1|6938.3|6941.1|6938.3|6941.6|6938.8|6940.7|6937.9|3
1620194890000|2021-05-05 06:08:10|6941.2|6938.4|6942.6|6939.8|6942.6|6939.8|6941.2|6938.4|9
1620194900000|2021-05-05 06:08:20|6941.2|6938.4|6940.7|6937.9|6941.2|6938.4|6940.3|6937.5|33
1620194910000|2021-05-05 06:08:30|6941.2|6938.4|6942.6|6939.8|6942.6|6939.8|6941.2|6938.4|11
1620194920000|2021-05-05 06:08:40|6943.1|6940.3|6943.2|6940.4|6943.2|6940.4|6942.7|6939.9|6
1620194930000|2021-05-05 06:08:50|6943.4|6940.6|6942.7|6939.9|6943.6|6940.8|6942.7|6939.9|2
1620194940000|2021-05-05 06:09:00|6943.1|6940.3|6942.7|6939.9|6943.1|6940.3|6942.7|6939.9|1
1620194950000|2021-05-05 06:09:10|6941.7|6938.9|6942.2|6939.4|6942.2|6939.4|6941.7|6938.9|8
1620194960000|2021-05-05 06:09:20|6942.1|6939.3|6943.2|6940.4|6943.4|6940.6|6942.1|6939.3|24
1620194970000|2021-05-05 06:09:30|6943.1|6940.3|6942.7|6939.9|6943.1|6940.3|6942.7|6939.9|0
1620194980000|2021-05-05 06:09:40|||||||||1
1620194990000|2021-05-05 06:09:50|||||||||1
1620195000000|2021-05-05 06:10:00|6942.9|6940.1|6943.2|6940.4|6943.6|6940.8|6942.9|6940.1|5
1620195010000|2021-05-05 06:10:10|6943.6|6940.8|6943.1|6940.3|6943.6|6940.8|6943.1|6940.3|0
1620195020000|2021-05-05 06:10:20|6943.4|6940.6|6943.1|6940.3|6943.7|6940.9|6943.1|6940.3|1
1620195030000|2021-05-05 06:10:30|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|0
1620195050000|2021-05-05 06:10:50|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|1
1620195060000|2021-05-05 06:11:00|6941.8|6939|6940.2|6937.4|6941.8|6939|6940.2|6937.4|7
1620195070000|2021-05-05 06:11:10|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|0
1620195080000|2021-05-05 06:11:20|6940.6|6937.8|6939.8|6937|6940.6|6937.8|6939.8|6937|1
1620195090000|2021-05-05 06:11:30|6939.6|6936.8|6939.2|6936.4|6939.6|6936.8|6939.2|6936.4|3
1620195100000|2021-05-05 06:11:40|6938.8|6936|6940.1|6937.3|6940.1|6937.3|6938.8|6936|6
1620195110000|2021-05-05 06:11:50|6940.2|6937.4|6939.1|6936.3|6940.2|6937.4|6938.6|6935.8|13
1620195120000|2021-05-05 06:12:00|6938.7|6935.9|6938.7|6935.9|6939.1|6936.3|6938.3|6935.5|2
1620195130000|2021-05-05 06:12:10|6938.3|6935.5|6937.7|6934.9|6938.3|6935.5|6937.7|6934.9|5
1620195150000|2021-05-05 06:12:30|6938.7|6935.9|6938.7|6935.9|6939.1|6936.3|6938.7|6935.9|3
1620195160000|2021-05-05 06:12:40|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|0
1620195170000|2021-05-05 06:12:50|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6937.3|6934.5|16
1620195180000|2021-05-05 06:13:00|6938.2|6935.4|6939.2|6936.4|6939.2|6936.4|6938.2|6935.4|4
1620195190000|2021-05-05 06:13:10|6939.6|6936.8|6939.7|6936.9|6939.7|6936.9|6939.6|6936.8|0
1620195200000|2021-05-05 06:13:20|6939.3|6936.5|6942.2|6939.4|6942.2|6939.4|6939.3|6936.5|4
1620195210000|2021-05-05 06:13:30|6941.8|6939|6939.7|6936.9|6941.8|6939|6939.7|6936.9|45
1620195240000|2021-05-05 06:14:00|6939.3|6936.5|6938.8|6936|6939.7|6936.9|6938.8|6936|29
1620195250000|2021-05-05 06:14:10|6937.9|6935.1|6937.8|6935|6937.9|6935.1|6937.8|6935|4
1620195260000|2021-05-05 06:14:20|6937.7|6934.9|6937.3|6934.5|6937.7|6934.9|6937.3|6934.5|1
1620195270000|2021-05-05 06:14:30|6938.3|6935.5|6938.3|6935.5|6938.7|6935.9|6938.3|6935.5|7
1620195280000|2021-05-05 06:14:40|6938.7|6935.9|6938.3|6935.5|6938.7|6935.9|6938.3|6935.5|1
1620195290000|2021-05-05 06:14:50|6937.9|6935.1|6938.3|6935.5|6938.7|6935.9|6937.8|6935|2
1620195300000|2021-05-05 06:15:00|6938.2|6935.4|6937.8|6935|6938.2|6935.4|6937.8|6935|2
1620195310000|2021-05-05 06:15:10|6938.7|6935.9|6938.3|6935.5|6938.7|6935.9|6938.3|6935.5|3
1620195320000|2021-05-05 06:15:20|6937.9|6935.1|6937.3|6934.5|6938.1|6935.3|6936.8|6934|4
1620195340000|2021-05-05 06:15:40|6936.9|6934.1|6937.3|6934.5|6937.3|6934.5|6936.9|6934.1|0
1620195350000|2021-05-05 06:15:50|6937.7|6934.9|6937.3|6934.5|6937.7|6934.9|6937.3|6934.5|31
1620195360000|2021-05-05 06:16:00|6937.7|6934.9|6936.8|6934|6937.7|6934.9|6936.7|6933.9|10
1620195370000|2021-05-05 06:16:10|6936.7|6933.9|6936.7|6933.9|6937.1|6934.3|6936.7|6933.9|1
1620195380000|2021-05-05 06:16:20|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|2
1620195390000|2021-05-05 06:16:30|6937|6934.2|6937.7|6934.9|6937.7|6934.9|6937|6934.2|0
1620195400000|2021-05-05 06:16:40|6937.4|6934.6|6937|6934.2|6937.4|6934.6|6937|6934.2|1
1620195410000|2021-05-05 06:16:50|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|4
1620195420000|2021-05-05 06:17:00|6937|6934.2|6936.7|6933.9|6937|6934.2|6936.7|6933.9|4
1620195430000|2021-05-05 06:17:10|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|6
1620195440000|2021-05-05 06:17:20|6936.7|6933.9|6937|6934.2|6937|6934.2|6936.7|6933.9|16
1620195470000|2021-05-05 06:17:50|6937.2|6934.4|6936.7|6933.9|6937.2|6934.4|6936.7|6933.9|123
1620195480000|2021-05-05 06:18:00|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|2
1620195490000|2021-05-05 06:18:10|6937.7|6934.9|6936.7|6933.9|6937.7|6934.9|6936.7|6933.9|4
1620195500000|2021-05-05 06:18:20|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|2
1620195510000|2021-05-05 06:18:30|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|0
1620195520000|2021-05-05 06:18:40|6938.7|6935.9|6939.7|6936.9|6939.7|6936.9|6938.7|6935.9|12
1620195530000|2021-05-05 06:18:50|6939.3|6936.5|6939.3|6936.5|6939.7|6936.9|6939.2|6936.4|1
1620195540000|2021-05-05 06:19:00|6939.2|6936.4|6939|6936.2|6939.7|6936.9|6939|6936.2|1
1620195550000|2021-05-05 06:19:10|6938.7|6935.9|6937.3|6934.5|6938.7|6935.9|6937.3|6934.5|6
1620195560000|2021-05-05 06:19:20|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.3|6934.5|0
1620195570000|2021-05-05 06:19:30|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|1
1620195580000|2021-05-05 06:19:40|6936.9|6934.1|6936.8|6934|6936.9|6934.1|6936.8|6934|0
1620195600000|2021-05-05 06:20:00|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|10
1620195610000|2021-05-05 06:20:10|||||||||3
1620195620000|2021-05-05 06:20:20|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.3|6934.5|45
1620195640000|2021-05-05 06:20:40|6937|6934.2|6936.7|6933.9|6937|6934.2|6936.7|6933.9|1
1620195660000|2021-05-05 06:21:00|6937.7|6934.9|6938.7|6935.9|6938.7|6935.9|6937.7|6934.9|4
1620195680000|2021-05-05 06:21:20|6938.5|6935.7|6937.7|6934.9|6938.5|6935.7|6937.7|6934.9|48
1620195690000|2021-05-05 06:21:30|6938.4|6935.6|6939.2|6936.4|6939.2|6936.4|6938.4|6935.6|5
1620195700000|2021-05-05 06:21:40|6939|6936.2|6940|6937.2|6940|6937.2|6939|6936.2|1
1620195720000|2021-05-05 06:22:00|6940.4|6937.6|6941|6938.2|6941|6938.2|6939.7|6936.9|2
1620195730000|2021-05-05 06:22:10|6941.4|6938.6|6941.5|6938.7|6941.5|6938.7|6941.4|6938.6|0
1620195740000|2021-05-05 06:22:20|6940.5|6937.7|6940|6937.2|6940.5|6937.7|6940|6937.2|30
1620195750000|2021-05-05 06:22:30|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|1
1620195770000|2021-05-05 06:22:50|6939.2|6936.4|6939|6936.2|6939.2|6936.4|6939|6936.2|1
1620195780000|2021-05-05 06:23:00|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|0
1620195810000|2021-05-05 06:23:30|||||||||1
1620195830000|2021-05-05 06:23:50|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|3
1620195840000|2021-05-05 06:24:00|6938.5|6935.7|6937.7|6934.9|6939.2|6936.4|6937.7|6934.9|5
1620195850000|2021-05-05 06:24:10|6938|6935.2|6938.2|6935.4|6938.2|6935.4|6938|6935.2|2
1620195870000|2021-05-05 06:24:30|6938|6935.2|6938.5|6935.7|6938.7|6935.9|6938|6935.2|1
1620195880000|2021-05-05 06:24:40|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|1
1620195890000|2021-05-05 06:24:50|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|0
1620195910000|2021-05-05 06:25:10|6938.2|6935.4|6938.8|6936|6939.2|6936.4|6938.2|6935.4|2
1620195920000|2021-05-05 06:25:20|6938.2|6935.4|6938.7|6935.9|6938.7|6935.9|6938.2|6935.4|0
1620195930000|2021-05-05 06:25:30|6938.2|6935.4|6937.7|6934.9|6938.7|6935.9|6937.7|6934.9|0
1620195940000|2021-05-05 06:25:40|6937.5|6934.7|6936.7|6933.9|6937.5|6934.7|6936.5|6933.7|2
1620195960000|2021-05-05 06:26:00|6936.9|6934.1|6938.5|6935.7|6938.5|6935.7|6936.9|6934.1|12
1620195970000|2021-05-05 06:26:10|6938.2|6935.4|6937|6934.2|6938.5|6935.7|6936.7|6933.9|1
1620195980000|2021-05-05 06:26:20|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|1
1620195990000|2021-05-05 06:26:30|||||||||6
1620196000000|2021-05-05 06:26:40|6936.7|6933.9|6936.5|6933.7|6936.7|6933.9|6936.5|6933.7|4
1620196010000|2021-05-05 06:26:50|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|28
1620196020000|2021-05-05 06:27:00|6936.5|6933.7|6937.8|6935|6938.3|6935.5|6936.5|6933.7|9
1620196030000|2021-05-05 06:27:10|6937.5|6934.7|6937.2|6934.4|6937.7|6934.9|6937.2|6934.4|4
1620196040000|2021-05-05 06:27:20|6937.5|6934.7|6937.2|6934.4|6937.5|6934.7|6937.2|6934.4|6
1620196050000|2021-05-05 06:27:30|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|0
1620196060000|2021-05-05 06:27:40|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|5
1620196080000|2021-05-05 06:28:00|6936.6|6933.8|6936.5|6933.7|6936.9|6934.1|6936.4|6933.6|16
1620196110000|2021-05-05 06:28:30|6936.6|6933.8|6936.5|6933.7|6937.5|6934.7|6936.5|6933.7|3
1620196130000|2021-05-05 06:28:50|6936.9|6934.1|6937.4|6934.6|6937.4|6934.6|6936.5|6933.7|9
1620196140000|2021-05-05 06:29:00|6937.5|6934.7|6939.4|6936.6|6939.4|6936.6|6937.4|6934.6|12
1620196150000|2021-05-05 06:29:10|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1620196180000|2021-05-05 06:29:40|6939.9|6937.1|6939.1|6936.3|6939.9|6937.1|6939.1|6936.3|1
1620196190000|2021-05-05 06:29:50|6938.6|6935.8|6938.9|6936.1|6938.9|6936.1|6938.5|6935.7|0
1620196200000|2021-05-05 06:30:00|6938.5|6935.7|6938.9|6936.1|6939.4|6936.6|6938.5|6935.7|6
1620196220000|2021-05-05 06:30:20|6938.5|6935.7|6938.4|6935.6|6938.9|6936.1|6938.4|6935.6|0
1620196230000|2021-05-05 06:30:30|6938|6935.2|6936.6|6933.8|6938.3|6935.5|6936.6|6933.8|3
1620196240000|2021-05-05 06:30:40|6937|6934.2|6937.6|6934.8|6938|6935.2|6937|6934.2|5
1620196250000|2021-05-05 06:30:50|6937.1|6934.3|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|1
1620196260000|2021-05-05 06:31:00|6937|6934.2|6937.6|6934.8|6938.4|6935.6|6937|6934.2|7
1620196280000|2021-05-05 06:31:20|6937|6934.2|6936.6|6933.8|6937|6934.2|6936.6|6933.8|1
1620196290000|2021-05-05 06:31:30|6936.4|6933.6|6936.8|6934|6936.8|6934|6936.4|6933.6|37
1620196300000|2021-05-05 06:31:40|6936.5|6933.7|6936.5|6933.7|6936.9|6934.1|6936.5|6933.7|1
1620196310000|2021-05-05 06:31:50|6936.4|6933.6|6936.5|6933.7|6936.5|6933.7|6936.4|6933.6|22
1620196320000|2021-05-05 06:32:00|6936.6|6933.8|6937|6934.2|6937.4|6934.6|6936.6|6933.8|2
1620196330000|2021-05-05 06:32:10|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|0
1620196340000|2021-05-05 06:32:20|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|1
1620196350000|2021-05-05 06:32:30|6937.1|6934.3|6937.5|6934.7|6937.5|6934.7|6937.1|6934.3|1
1620196360000|2021-05-05 06:32:40|6936.6|6933.8|6937|6934.2|6937|6934.2|6936.6|6933.8|0
1620196380000|2021-05-05 06:33:00|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|0
1620196390000|2021-05-05 06:33:10|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|13
1620196410000|2021-05-05 06:33:30|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|0
1620196430000|2021-05-05 06:33:50|||||||||1
1620196440000|2021-05-05 06:34:00|6937.4|6934.6|6937.1|6934.3|6937.6|6934.8|6937.1|6934.3|11
1620196460000|2021-05-05 06:34:20|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|5
1620196470000|2021-05-05 06:34:30|6938.1|6935.3|6939.1|6936.3|6939.6|6936.8|6938.1|6935.3|14
1620196480000|2021-05-05 06:34:40|6939.4|6936.6|6939.6|6936.8|6939.6|6936.8|6939.4|6936.6|0
1620196490000|2021-05-05 06:34:50|6940.5|6937.7|6938.1|6935.3|6940.5|6937.7|6938.1|6935.3|14
1620196500000|2021-05-05 06:35:00|6938|6935.2|6937.3|6934.5|6938|6935.2|6937.3|6934.5|1
1620196510000|2021-05-05 06:35:10|6936.6|6933.8|6937.9|6935.1|6937.9|6935.1|6936.6|6933.8|10
1620196520000|2021-05-05 06:35:20|6937.1|6934.3|6938|6935.2|6938|6935.2|6937.1|6934.3|1
1620196550000|2021-05-05 06:35:50|6938.4|6935.6|6939.6|6936.8|6939.6|6936.8|6938.4|6935.6|5
1620196560000|2021-05-05 06:36:00|6939.3|6936.5|6938.6|6935.8|6939.3|6936.5|6938.6|6935.8|0
1620196570000|2021-05-05 06:36:10|6939.6|6936.8|6939.6|6936.8|6940|6937.2|6939.6|6936.8|26
1620196590000|2021-05-05 06:36:30|6939.4|6936.6|6938.6|6935.8|6939.4|6936.6|6938.6|6935.8|2
1620196600000|2021-05-05 06:36:40|||||||||2
1620196620000|2021-05-05 06:37:00|6938.4|6935.6|6937.6|6934.8|6938.4|6935.6|6937.6|6934.8|5
1620196630000|2021-05-05 06:37:10|||||||||2
1620196640000|2021-05-05 06:37:20|6937.1|6934.3|6937|6934.2|6937.1|6934.3|6936.6|6933.8|1
1620196650000|2021-05-05 06:37:30|6937.1|6934.3|6934.3|6931.5|6937.6|6934.8|6934.3|6931.5|24
1620196660000|2021-05-05 06:37:40|6934.4|6931.6|6934.6|6931.8|6934.6|6931.8|6934.4|6931.6|0
1620196670000|2021-05-05 06:37:50|||||||||56
1620196710000|2021-05-05 06:38:30|6935.4|6932.6|6934.3|6931.5|6935.4|6932.6|6934.3|6931.5|5
1620196730000|2021-05-05 06:38:50|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|0
1620196740000|2021-05-05 06:39:00|6934|6931.2|6934.6|6931.8|6934.6|6931.8|6934|6931.2|1
1620196750000|2021-05-05 06:39:10|6935|6932.2|6935.5|6932.7|6935.5|6932.7|6935|6932.2|2
1620196760000|2021-05-05 06:39:20|6935|6932.2|6934.6|6931.8|6935|6932.2|6934.6|6931.8|2
1620196770000|2021-05-05 06:39:30|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|1
1620196780000|2021-05-05 06:39:40|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|4
1620196790000|2021-05-05 06:39:50|6933.4|6930.6|6933.1|6930.3|6933.6|6930.8|6933.1|6930.3|3
1620196800000|2021-05-05 06:40:00|6933.5|6930.7|6933.1|6930.3|6933.6|6930.8|6933.1|6930.3|3
1620196820000|2021-05-05 06:40:20|6933.6|6930.8|6934.2|6931.4|6935.6|6932.8|6933.1|6930.3|98
1620196830000|2021-05-05 06:40:30|6934.1|6931.3|6932.1|6929.3|6934.1|6931.3|6932.1|6929.3|2
1620196840000|2021-05-05 06:40:40|6932|6929.2|6932.6|6929.8|6932.6|6929.8|6932|6929.2|0
1620196850000|2021-05-05 06:40:50|6932.2|6929.4|6931.6|6928.8|6932.6|6929.8|6931.6|6928.8|1
1620196860000|2021-05-05 06:41:00|6931.2|6928.4|6930.6|6927.8|6931.2|6928.4|6930.6|6927.8|3
1620196870000|2021-05-05 06:41:10|6930.2|6927.4|6931.6|6928.8|6931.6|6928.8|6930.2|6927.4|6
1620196880000|2021-05-05 06:41:20|6931.2|6928.4|6931.6|6928.8|6931.6|6928.8|6931.2|6928.4|1
1620196890000|2021-05-05 06:41:30|6931.2|6928.4|6931.6|6928.8|6931.6|6928.8|6931.2|6928.4|0
1620196910000|2021-05-05 06:41:50|6931.2|6928.4|6931.6|6928.8|6931.6|6928.8|6931.2|6928.4|3
1620196920000|2021-05-05 06:42:00|6931.2|6928.4|6931.6|6928.8|6931.6|6928.8|6931.2|6928.4|3
1620196930000|2021-05-05 06:42:10|6930.6|6927.8|6931.1|6928.3|6931.1|6928.3|6930.2|6927.4|4
1620196940000|2021-05-05 06:42:20|6930.6|6927.8|6930.6|6927.8|6931.2|6928.4|6929.7|6926.9|5
1620196960000|2021-05-05 06:42:40|6931.1|6928.3|6931.2|6928.4|6931.2|6928.4|6931.1|6928.3|2
1620196970000|2021-05-05 06:42:50|6931.6|6928.8|6931.2|6928.4|6931.6|6928.8|6931.2|6928.4|0
1620196980000|2021-05-05 06:43:00|6930.7|6927.9|6931.1|6928.3|6931.1|6928.3|6930.6|6927.8|0
1620197000000|2021-05-05 06:43:20|6930.7|6927.9|6930.2|6927.4|6930.7|6927.9|6930.2|6927.4|0
1620197010000|2021-05-05 06:43:30|6930.6|6927.8|6930.2|6927.4|6930.6|6927.8|6930.2|6927.4|3
1620197020000|2021-05-05 06:43:40|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|0
1620197040000|2021-05-05 06:44:00|6930.2|6927.4|6930.1|6927.3|6930.2|6927.4|6929.6|6926.8|0
1620197070000|2021-05-05 06:44:30|6930.5|6927.7|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|5
1620197080000|2021-05-05 06:44:40|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|0
1620197090000|2021-05-05 06:44:50|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.2|6927.4|1
1620197100000|2021-05-05 06:45:00|6930|6927.2|6930.2|6927.4|6930.6|6927.8|6929.6|6926.8|7
1620197110000|2021-05-05 06:45:10|6930.1|6927.3|6929.6|6926.8|6930.1|6927.3|6929.6|6926.8|1
1620197120000|2021-05-05 06:45:20|6929.7|6926.9|6931.1|6928.3|6931.5|6928.7|6929.7|6926.9|14
1620197130000|2021-05-05 06:45:30|6931|6928.2|6932|6929.2|6932.5|6929.7|6931|6928.2|9
1620197140000|2021-05-05 06:45:40|||||||||1
1620197150000|2021-05-05 06:45:50|6932.1|6929.3|6935.6|6932.8|6936|6933.2|6932.1|6929.3|41
1620197160000|2021-05-05 06:46:00|6935.5|6932.7|6934.2|6931.4|6935.5|6932.7|6934.2|6931.4|4
1620197170000|2021-05-05 06:46:10|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|0
1620197190000|2021-05-05 06:46:30|6933.7|6930.9|6933.2|6930.4|6933.7|6930.9|6933.2|6930.4|1
1620197200000|2021-05-05 06:46:40|6933.1|6930.3|6933.1|6930.3|6933.6|6930.8|6932.9|6930.1|4
1620197210000|2021-05-05 06:46:50|6933.5|6930.7|6933.6|6930.8|6933.6|6930.8|6933.5|6930.7|0
1620197220000|2021-05-05 06:47:00|6934.2|6931.4|6932.6|6929.8|6934.2|6931.4|6932.6|6929.8|15
1620197230000|2021-05-05 06:47:10|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|0
1620197240000|2021-05-05 06:47:20|6932.5|6929.7|6932.6|6929.8|6932.6|6929.8|6932.5|6929.7|0
1620197250000|2021-05-05 06:47:30|6932.2|6929.4|6931.6|6928.8|6932.5|6929.7|6931.6|6928.8|2
1620197260000|2021-05-05 06:47:40|6932.6|6929.8|6932.2|6929.4|6932.6|6929.8|6932.2|6929.4|7
1620197270000|2021-05-05 06:47:50|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|2
1620197290000|2021-05-05 06:48:10|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|32
1620197310000|2021-05-05 06:48:30|6932.1|6929.3|6931.2|6928.4|6932.1|6929.3|6930.7|6927.9|4
1620197330000|2021-05-05 06:48:50|6931.6|6928.8|6932.6|6929.8|6932.6|6929.8|6931.6|6928.8|6
1620197340000|2021-05-05 06:49:00|6932.5|6929.7|6931.6|6928.8|6932.5|6929.7|6931.6|6928.8|3
1620197350000|2021-05-05 06:49:10|6932.1|6929.3|6931.6|6928.8|6932.1|6929.3|6931.2|6928.4|3
1620197360000|2021-05-05 06:49:20|6931.1|6928.3|6930.6|6927.8|6931.6|6928.8|6930.2|6927.4|2
1620197370000|2021-05-05 06:49:30|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|0
1620197380000|2021-05-05 06:49:40|6930.1|6927.3|6929.6|6926.8|6930.1|6927.3|6929.6|6926.8|1
1620197390000|2021-05-05 06:49:50|6929.2|6926.4|6929.1|6926.3|6930|6927.2|6926.9|6924.1|119
1620197400000|2021-05-05 06:50:00|6929.2|6926.4|6929.6|6926.8|6929.6|6926.8|6928.7|6925.9|5
1620197410000|2021-05-05 06:50:10|6930|6927.2|6930.6|6927.8|6930.6|6927.8|6930|6927.2|7
1620197420000|2021-05-05 06:50:20|6931.1|6928.3|6931.6|6928.8|6931.6|6928.8|6929.9|6927.1|16
1620197430000|2021-05-05 06:50:30|6932|6929.2|6932.4|6929.6|6932.6|6929.8|6931.6|6928.8|10
1620197440000|2021-05-05 06:50:40|6932.5|6929.7|6932.1|6929.3|6932.5|6929.7|6932.1|6929.3|5
1620197450000|2021-05-05 06:50:50|6931.3|6928.5|6932|6929.2|6932|6929.2|6931|6928.2|15
1620197460000|2021-05-05 06:51:00|6932.2|6929.4|6932.6|6929.8|6932.6|6929.8|6932.2|6929.4|7
1620197470000|2021-05-05 06:51:10|6933|6930.2|6934.5|6931.7|6934.5|6931.7|6932.6|6929.8|41
1620197480000|2021-05-05 06:51:20|6934.6|6931.8|6935|6932.2|6936.6|6933.8|6934.6|6931.8|9
1620197490000|2021-05-05 06:51:30|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6933.7|6930.9|3
1620197500000|2021-05-05 06:51:40|6935.6|6932.8|6935.2|6932.4|6935.6|6932.8|6935.2|6932.4|2
1620197510000|2021-05-05 06:51:50|6935.6|6932.8|6934.6|6931.8|6936|6933.2|6934.6|6931.8|4
1620197520000|2021-05-05 06:52:00|6933.7|6930.9|6934.1|6931.3|6934.1|6931.3|6933.7|6930.9|5
1620197530000|2021-05-05 06:52:10|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|0
1620197540000|2021-05-05 06:52:20|6933.7|6930.9|6933.7|6930.9|6934.1|6931.3|6933.7|6930.9|7
1620197550000|2021-05-05 06:52:30|6933.6|6930.8|6934.6|6931.8|6934.6|6931.8|6933.6|6930.8|5
1620197560000|2021-05-05 06:52:40|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|1
1620197570000|2021-05-05 06:52:50|6934.8|6932|6935.1|6932.3|6935.1|6932.3|6934.5|6931.7|1
1620197580000|2021-05-05 06:53:00|6934.7|6931.9|6934.2|6931.4|6934.7|6931.9|6934.2|6931.4|0
1620197590000|2021-05-05 06:53:10|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|1
1620197600000|2021-05-05 06:53:20|||||||||1
1620197610000|2021-05-05 06:53:30|6933.6|6930.8|6932|6929.2|6934|6931.2|6932|6929.2|8
1620197620000|2021-05-05 06:53:40|6932.4|6929.6|6931.6|6928.8|6932.6|6929.8|6931.6|6928.8|0
1620197630000|2021-05-05 06:53:50|6932|6929.2|6932|6929.2|6932|6929.2|6931.6|6928.8|0
1620197640000|2021-05-05 06:54:00|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|0
1620197650000|2021-05-05 06:54:10|6930.8|6928|6931.2|6928.4|6931.6|6928.8|6930.6|6927.8|9
1620197660000|2021-05-05 06:54:20|6930.7|6927.9|6930.1|6927.3|6930.7|6927.9|6929.6|6926.8|2
1620197670000|2021-05-05 06:54:30|6930|6927.2|6929.2|6926.4|6930|6927.2|6928.8|6926|11
1620197680000|2021-05-05 06:54:40|6929|6926.2|6928.6|6925.8|6929|6926.2|6928.1|6925.3|6
1620197690000|2021-05-05 06:54:50|6928.5|6925.7|6928.6|6925.8|6929.4|6926.6|6928.1|6925.3|31
1620197700000|2021-05-05 06:55:00|6929|6926.2|6928.6|6925.8|6929|6926.2|6928.6|6925.8|1
1620197710000|2021-05-05 06:55:10|6929.6|6926.8|6929.6|6926.8|6930|6927.2|6929.6|6926.8|2
1620197720000|2021-05-05 06:55:20|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|0
1620197730000|2021-05-05 06:55:30|||||||||1
1620197750000|2021-05-05 06:55:50|6929.6|6926.8|6930|6927.2|6930|6927.2|6929.6|6926.8|3
1620197760000|2021-05-05 06:56:00|6929.6|6926.8|6931|6928.2|6931|6928.2|6929.6|6926.8|3
1620197780000|2021-05-05 06:56:20|6931.4|6928.6|6932|6929.2|6932.6|6929.8|6931.1|6928.3|31
1620197790000|2021-05-05 06:56:30|6932.1|6929.3|6932|6929.2|6932.1|6929.3|6932|6929.2|6
1620197800000|2021-05-05 06:56:40|||||||||3
1620197810000|2021-05-05 06:56:50|6932.4|6929.6|6930.6|6927.8|6932.6|6929.8|6930.6|6927.8|20
1620197820000|2021-05-05 06:57:00|6931.1|6928.3|6931.1|6928.3|6932.5|6929.7|6930.6|6927.8|20
1620197830000|2021-05-05 06:57:10|6930.6|6927.8|6930.1|6927.3|6930.6|6927.8|6929.6|6926.8|4
1620197840000|2021-05-05 06:57:20|6930.5|6927.7|6931|6928.2|6931|6928.2|6930.5|6927.7|0
1620197870000|2021-05-05 06:57:50|6932.1|6929.3|6932|6929.2|6932.6|6929.8|6932|6929.2|53
1620197880000|2021-05-05 06:58:00|6931.8|6929|6930.6|6927.8|6931.8|6929|6930.6|6927.8|9
1620197890000|2021-05-05 06:58:10|6930.2|6927.4|6929.6|6926.8|6930.5|6927.7|6929.6|6926.8|1
1620197900000|2021-05-05 06:58:20|6930.6|6927.8|6931|6928.2|6931|6928.2|6930.6|6927.8|4
1620197910000|2021-05-05 06:58:30|6931.1|6928.3|6930.6|6927.8|6931.6|6928.8|6930.6|6927.8|19
1620197930000|2021-05-05 06:58:50|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|0
1620197940000|2021-05-05 06:59:00|6930.1|6927.3|6929.7|6926.9|6930.1|6927.3|6929.7|6926.9|0
1620197950000|2021-05-05 06:59:10|6930.1|6927.3|6929.6|6926.8|6930.1|6927.3|6929.6|6926.8|0
1620197960000|2021-05-05 06:59:20|6930.2|6927.4|6929.6|6926.8|6930.2|6927.4|6929.6|6926.8|0
1620197970000|2021-05-05 06:59:30|6929.7|6926.9|6929.7|6926.9|6930.2|6927.4|6929.6|6926.8|13
1620197980000|2021-05-05 06:59:40|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|1
1620197990000|2021-05-05 06:59:50|||||||||1
1620198000000|2021-05-05 07:00:00|6930|6927.2|6932.5|6929.7|6932.5|6929.7|6926.7|6923.9|53
1620198010000|2021-05-05 07:00:10|6932.6|6929.8|6930.6|6927.8|6932.6|6929.8|6930.6|6927.8|80
1620198020000|2021-05-05 07:00:20|6931|6928.2|6930.6|6927.8|6932|6929.2|6930.6|6927.8|23
1620198030000|2021-05-05 07:00:30|6930.5|6927.7|6929|6926.2|6930.5|6927.7|6929|6926.2|13
1620198040000|2021-05-05 07:00:40|6929.1|6926.3|6928.2|6925.4|6929.5|6926.7|6928.2|6925.4|4
1620198050000|2021-05-05 07:00:50|6928.6|6925.8|6930.1|6927.3|6930.1|6927.3|6928.6|6925.8|6
1620198060000|2021-05-05 07:01:00|6930.6|6927.8|6932.6|6929.8|6932.6|6929.8|6930.6|6927.8|21
1620198070000|2021-05-05 07:01:10|6933|6930.2|6934.6|6931.8|6934.6|6931.8|6933|6930.2|26
1620198080000|2021-05-05 07:01:20|6935|6932.2|6935.1|6932.3|6936|6933.2|6934.2|6931.4|28
1620198090000|2021-05-05 07:01:30|6935.2|6932.4|6935.2|6932.4|6936.6|6933.8|6935.2|6932.4|15
1620198100000|2021-05-05 07:01:40|6934.6|6931.8|6936|6933.2|6936|6933.2|6934.1|6931.3|57
1620198110000|2021-05-05 07:01:50|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|1
1620198120000|2021-05-05 07:02:00|6936.7|6933.9|6937.2|6934.4|6939.6|6936.8|6936.7|6933.9|28
1620198130000|2021-05-05 07:02:10|6936.7|6933.9|6934.1|6931.3|6937.1|6934.3|6934.1|6931.3|1
1620198140000|2021-05-05 07:02:20|6934.6|6931.8|6933.6|6930.8|6934.6|6931.8|6933.1|6930.3|3
1620198150000|2021-05-05 07:02:30|6933.2|6930.4|6934.6|6931.8|6934.6|6931.8|6933.2|6930.4|4
1620198160000|2021-05-05 07:02:40|6934.2|6931.4|6934.2|6931.4|6934.6|6931.8|6934.2|6931.4|1
1620198170000|2021-05-05 07:02:50|6933|6930.2|6931.6|6928.8|6933.2|6930.4|6931.6|6928.8|187
1620198180000|2021-05-05 07:03:00|6931.2|6928.4|6929.6|6926.8|6931.2|6928.4|6929.2|6926.4|5
1620198190000|2021-05-05 07:03:10|6930.1|6927.3|6929.7|6926.9|6930.2|6927.4|6929.6|6926.8|3
1620198200000|2021-05-05 07:03:20|6929.6|6926.8|6929.6|6926.8|6930|6927.2|6929.6|6926.8|1
1620198210000|2021-05-05 07:03:30|6930|6927.2|6929.6|6926.8|6930|6927.2|6929.6|6926.8|2
1620198220000|2021-05-05 07:03:40|6930|6927.2|6929.6|6926.8|6930|6927.2|6928.7|6925.9|4
1620198230000|2021-05-05 07:03:50|6929.1|6926.3|6931.7|6928.9|6932.6|6929.8|6928.7|6925.9|12
1620198240000|2021-05-05 07:04:00|6931.2|6928.4|6930.2|6927.4|6932.2|6929.4|6930.2|6927.4|6
1620198250000|2021-05-05 07:04:10|6929.7|6926.9|6928.7|6925.9|6929.7|6926.9|6928.7|6925.9|2
1620198260000|2021-05-05 07:04:20|6929.1|6926.3|6928.6|6925.8|6929.2|6926.4|6928.2|6925.4|8
1620198270000|2021-05-05 07:04:30|6927.7|6924.9|6927.7|6924.9|6928.6|6925.8|6926.7|6923.9|17
1620198280000|2021-05-05 07:04:40|6927.8|6925|6928.2|6925.4|6928.6|6925.8|6927.6|6924.8|9
1620198290000|2021-05-05 07:04:50|6927.6|6924.8|6927.6|6924.8|6928.2|6925.4|6926.7|6923.9|7
1620198300000|2021-05-05 07:05:00|6928.1|6925.3|6927.2|6924.4|6928.7|6925.9|6927.2|6924.4|15
1620198310000|2021-05-05 07:05:10|6927.6|6924.8|6927.7|6924.9|6927.7|6924.9|6926.7|6923.9|62
1620198320000|2021-05-05 07:05:20|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|11
1620198330000|2021-05-05 07:05:30|6927.2|6924.4|6928.6|6925.8|6928.6|6925.8|6927.2|6924.4|1
1620198340000|2021-05-05 07:05:40|6928.2|6925.4|6927.7|6924.9|6928.6|6925.8|6927.7|6924.9|12
1620198350000|2021-05-05 07:05:50|6926.7|6923.9|6926.7|6923.9|6926.8|6924|6926.7|6923.9|56
1620198360000|2021-05-05 07:06:00|6927.2|6924.4|6926.7|6923.9|6927.2|6924.4|6926.7|6923.9|38
1620198370000|2021-05-05 07:06:10|6927.6|6924.8|6934.1|6931.3|6936.7|6933.9|6927.2|6924.4|294
1620198380000|2021-05-05 07:06:20|6933.7|6930.9|6932.6|6929.8|6933.7|6930.9|6932.5|6929.7|88
1620198390000|2021-05-05 07:06:30|6932.5|6929.7|6933.6|6930.8|6933.7|6930.9|6932.5|6929.7|655
1620198400000|2021-05-05 07:06:40|6933.2|6930.4|6933.9|6931.1|6934.7|6931.9|6932.6|6929.8|117
1620198410000|2021-05-05 07:06:50|6933.7|6930.9|6932.7|6929.9|6933.7|6930.9|6932.7|6929.9|8
1620198420000|2021-05-05 07:07:00|||||||||40
1620198430000|2021-05-05 07:07:10|6930.8|6928|6928.7|6925.9|6930.8|6928|6927.9|6925.1|206
1620198440000|2021-05-05 07:07:20|6929.7|6926.9|6930.7|6927.9|6930.7|6927.9|6929.2|6926.4|16
1620198450000|2021-05-05 07:07:30|6930.8|6928|6930.3|6927.5|6931.8|6929|6930.3|6927.5|22
1620198460000|2021-05-05 07:07:40|6930.7|6927.9|6928.9|6926.1|6930.7|6927.9|6928.8|6926|33
1620198470000|2021-05-05 07:07:50|6928.1|6925.3|6925.9|6923.1|6928.1|6925.3|6925.9|6923.1|17
1620198480000|2021-05-05 07:08:00|6926.7|6923.9|6926.1|6923.3|6926.8|6924|6925.9|6923.1|8
1620198490000|2021-05-05 07:08:10|6925.9|6923.1|6927.1|6924.3|6927.1|6924.3|6925.9|6923.1|11
1620198500000|2021-05-05 07:08:20|6926.8|6924|6926.4|6923.6|6927.3|6924.5|6925.9|6923.1|41
1620198510000|2021-05-05 07:08:30|6926.1|6923.3|6925.9|6923.1|6926.3|6923.5|6925.9|6923.1|2
1620198520000|2021-05-05 07:08:40|6926.7|6923.9|6926.8|6924|6926.8|6924|6925.9|6923.1|60
1620198530000|2021-05-05 07:08:50|6926.4|6923.6|6926.4|6923.6|6926.8|6924|6924.8|6922|24
1620198540000|2021-05-05 07:09:00|6926.1|6923.3|6926.4|6923.6|6926.4|6923.6|6925.8|6923|9
1620198550000|2021-05-05 07:09:10|6926.1|6923.3|6925.9|6923.1|6926.3|6923.5|6925.9|6923.1|7
1620198560000|2021-05-05 07:09:20|6926.1|6923.3|6926.3|6923.5|6926.4|6923.6|6925.9|6923.1|7
1620198570000|2021-05-05 07:09:30|6926.4|6923.6|6925.9|6923.1|6926.8|6924|6925.9|6923.1|17
1620198580000|2021-05-05 07:09:40|||||||||14
1620198590000|2021-05-05 07:09:50|6926.4|6923.6|6927.4|6924.6|6927.8|6925|6926.4|6923.6|11
1620198600000|2021-05-05 07:10:00|6927.9|6925.1|6926.9|6924.1|6927.9|6925.1|6926.9|6924.1|11
1620198610000|2021-05-05 07:10:10|6926.8|6924|6925.9|6923.1|6926.8|6924|6925.9|6923.1|8
1620198620000|2021-05-05 07:10:20|||||||||24
1620198630000|2021-05-05 07:10:30|||||||||5
1620198640000|2021-05-05 07:10:40|||||||||2
1620198650000|2021-05-05 07:10:50|6926.7|6923.9|6926.8|6924|6926.8|6924|6925.9|6923.1|41
1620198660000|2021-05-05 07:11:00|6926.4|6923.6|6926.9|6924.1|6927.7|6924.9|6923.8|6921|61
1620198670000|2021-05-05 07:11:10|6926.8|6924|6926.9|6924.1|6927.8|6925|6926.8|6924|10
1620198680000|2021-05-05 07:11:20|6927.3|6924.5|6927.4|6924.6|6928.3|6925.5|6926.9|6924.1|17
1620198690000|2021-05-05 07:11:30|6927.8|6925|6927.4|6924.6|6927.9|6925.1|6927.4|6924.6|2
1620198700000|2021-05-05 07:11:40|6926.9|6924.1|6928.8|6926|6929.3|6926.5|6926.9|6924.1|14
1620198710000|2021-05-05 07:11:50|6928.4|6925.6|6929.3|6926.5|6929.3|6926.5|6927.9|6925.1|4
1620198720000|2021-05-05 07:12:00|6928.9|6926.1|6933.3|6930.5|6933.7|6930.9|6927.9|6925.1|25
1620198730000|2021-05-05 07:12:10|6933.8|6931|6933.3|6930.5|6934.7|6931.9|6932.8|6930|9
1620198740000|2021-05-05 07:12:20|6932.8|6930|6932.3|6929.5|6932.8|6930|6932.3|6929.5|2
1620198750000|2021-05-05 07:12:30|6933.7|6930.9|6932.8|6930|6933.7|6930.9|6932.4|6929.6|5
1620198760000|2021-05-05 07:12:40|6932.6|6929.8|6931.9|6929.1|6932.6|6929.8|6931.8|6929|3
1620198770000|2021-05-05 07:12:50|6932.3|6929.5|6930.2|6927.4|6933.4|6930.6|6929.9|6927.1|22
1620198780000|2021-05-05 07:13:00|6929.8|6927|6930.3|6927.5|6930.3|6927.5|6929.8|6927|1
1620198790000|2021-05-05 07:13:10|6930.7|6927.9|6928.8|6926|6930.7|6927.9|6927.8|6925|16
1620198800000|2021-05-05 07:13:20|6928.3|6925.5|6929.4|6926.6|6929.4|6926.6|6928.3|6925.5|14
1620198810000|2021-05-05 07:13:30|6929.3|6926.5|6928.8|6926|6929.8|6927|6928.8|6926|2
1620198820000|2021-05-05 07:13:40|6929.3|6926.5|6928.8|6926|6929.8|6927|6928.8|6926|3
1620198830000|2021-05-05 07:13:50|6928.9|6926.1|6932.8|6930|6932.8|6930|6928.9|6926.1|21
1620198840000|2021-05-05 07:14:00|6933.2|6930.4|6931.8|6929|6933.7|6930.9|6931.8|6929|9
1620198850000|2021-05-05 07:14:10|6931.7|6928.9|6931.8|6929|6931.8|6929|6930.9|6928.1|13
1620198860000|2021-05-05 07:14:20|6931.3|6928.5|6931.3|6928.5|6931.7|6928.9|6930.9|6928.1|2
1620198870000|2021-05-05 07:14:30|6931.4|6928.6|6932.8|6930|6933.8|6931|6930.9|6928.1|6
1620198880000|2021-05-05 07:14:40|6933.1|6930.3|6932.8|6930|6933.3|6930.5|6932.8|6930|7
1620198890000|2021-05-05 07:14:50|6932.6|6929.8|6931.2|6928.4|6932.6|6929.8|6930.8|6928|5
1620198900000|2021-05-05 07:15:00|6931.3|6928.5|6932.3|6929.5|6932.3|6929.5|6930.8|6928|7
1620198910000|2021-05-05 07:15:10|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6931.8|6929|6
1620198920000|2021-05-05 07:15:20|6931.8|6929|6930.2|6927.4|6931.8|6929|6930.2|6927.4|1
1620198930000|2021-05-05 07:15:30|6930.6|6927.8|6930.7|6927.9|6930.7|6927.9|6930.6|6927.8|0
1620198940000|2021-05-05 07:15:40|6929.8|6927|6930.2|6927.4|6930.2|6927.4|6929.7|6926.9|4
1620198950000|2021-05-05 07:15:50|6929.7|6926.9|6929.8|6927|6929.8|6927|6929.7|6926.9|4
1620198960000|2021-05-05 07:16:00|6929.7|6926.9|6930.2|6927.4|6930.7|6927.9|6929.7|6926.9|8
1620198970000|2021-05-05 07:16:10|6929.8|6927|6930.7|6927.9|6930.7|6927.9|6929.8|6927|0
1620198980000|2021-05-05 07:16:20|6931.2|6928.4|6930.3|6927.5|6931.6|6928.8|6930.3|6927.5|5
1620198990000|2021-05-05 07:16:30|6930.7|6927.9|6931.8|6929|6932.2|6929.4|6930.7|6927.9|3
1620199000000|2021-05-05 07:16:40|6932.2|6929.4|6932.7|6929.9|6932.7|6929.9|6932.2|6929.4|0
1620199010000|2021-05-05 07:16:50|6933.2|6930.4|6928.8|6926|6933.7|6930.9|6928.3|6925.5|103
1620199020000|2021-05-05 07:17:00|6928.3|6925.5|6926.4|6923.6|6928.3|6925.5|6926.4|6923.6|16
1620199030000|2021-05-05 07:17:10|6926.1|6923.3|6924.3|6921.5|6926.1|6923.3|6924.3|6921.5|89
1620199040000|2021-05-05 07:17:20|6924.8|6922|6924.9|6922.1|6924.9|6922.1|6924.4|6921.6|6
1620199050000|2021-05-05 07:17:30|6925.4|6922.6|6924.9|6922.1|6925.4|6922.6|6924.9|6922.1|6
1620199060000|2021-05-05 07:17:40|6924.8|6922|6923.3|6920.5|6924.8|6922|6922.9|6920.1|7
1620199070000|2021-05-05 07:17:50|6923.8|6921|6923.8|6921|6924.3|6921.5|6923.4|6920.6|1
1620199080000|2021-05-05 07:18:00|6923|6920.2|6925.4|6922.6|6925.4|6922.6|6922.9|6920.1|54
1620199090000|2021-05-05 07:18:10|6924.9|6922.1|6924.4|6921.6|6924.9|6922.1|6924.4|6921.6|8
1620199100000|2021-05-05 07:18:20|6924.8|6922|6924.4|6921.6|6924.8|6922|6923.9|6921.1|3
1620199110000|2021-05-05 07:18:30|6924.8|6922|6925.8|6923|6925.8|6923|6924.8|6922|15
1620199120000|2021-05-05 07:18:40|6925.9|6923.1|6930.8|6928|6930.8|6928|6925.9|6923.1|93
1620199130000|2021-05-05 07:18:50|6930.4|6927.6|6930.3|6927.5|6930.8|6928|6929.9|6927.1|3
1620199140000|2021-05-05 07:19:00|6930.4|6927.6|6929.3|6926.5|6930.8|6928|6929.3|6926.5|6
1620199150000|2021-05-05 07:19:10|6929.8|6927|6929.4|6926.6|6929.9|6927.1|6929.4|6926.6|6
1620199160000|2021-05-05 07:19:20|6929.8|6927|6928.3|6925.5|6929.9|6927.1|6927.9|6925.1|10
1620199170000|2021-05-05 07:19:30|6927.8|6925|6926.9|6924.1|6928.3|6925.5|6926.9|6924.1|19
1620199180000|2021-05-05 07:19:40|6926.8|6924|6925.8|6923|6927.8|6925|6925.8|6923|28
1620199190000|2021-05-05 07:19:50|6925.7|6922.9|6924.4|6921.6|6925.7|6922.9|6923.5|6920.7|11
1620199200000|2021-05-05 07:20:00|6924|6921.2|6924.3|6921.5|6924.3|6921.5|6923.4|6920.6|2
1620199210000|2021-05-05 07:20:10|6924.8|6922|6924.4|6921.6|6924.8|6922|6924.4|6921.6|7
1620199220000|2021-05-05 07:20:20|6922.7|6919.9|6922.8|6920|6922.8|6920|6920.9|6918.1|57
1620199230000|2021-05-05 07:20:30|6922.3|6919.5|6923.3|6920.5|6923.8|6921|6922.3|6919.5|42
1620199240000|2021-05-05 07:20:40|6923.4|6920.6|6921.4|6918.6|6924.8|6922|6921.4|6918.6|39
1620199250000|2021-05-05 07:20:50|6921.8|6919|6921.4|6918.6|6922.8|6920|6920.3|6917.5|172
1620199260000|2021-05-05 07:21:00|6920.9|6918.1|6921.8|6919|6922.8|6920|6920.9|6918.1|24
1620199270000|2021-05-05 07:21:10|6921.4|6918.6|6919.8|6917|6921.8|6919|6919.8|6917|37
1620199280000|2021-05-05 07:21:20|6920.4|6917.6|6920.8|6918|6920.8|6918|6920.3|6917.5|11
1620199290000|2021-05-05 07:21:30|6921.3|6918.5|6921.8|6919|6921.8|6919|6921.3|6918.5|12
1620199300000|2021-05-05 07:21:40|6919.9|6917.1|6920.2|6917.4|6920.2|6917.4|6919.8|6917|18
1620199310000|2021-05-05 07:21:50|6919.8|6917|6921.9|6919.1|6922.3|6919.5|6919.8|6917|37
1620199320000|2021-05-05 07:22:00|6922.3|6919.5|6921.3|6918.5|6922.8|6920|6921.3|6918.5|16
1620199330000|2021-05-05 07:22:10|6920.9|6918.1|6918.9|6916.1|6921.3|6918.5|6918.9|6916.1|60
1620199340000|2021-05-05 07:22:20|6919.7|6916.9|6921.2|6918.4|6921.2|6918.4|6919.7|6916.9|19
1620199350000|2021-05-05 07:22:30|6921.3|6918.5|6921.3|6918.5|6921.8|6919|6921.3|6918.5|8
1620199360000|2021-05-05 07:22:40|6921.7|6918.9|6921.8|6919|6921.8|6919|6921.7|6918.9|3
1620199370000|2021-05-05 07:22:50|6922.6|6919.8|6923.2|6920.4|6923.2|6920.4|6922.6|6919.8|4
1620199380000|2021-05-05 07:23:00|6922.7|6919.9|6923.2|6920.4|6923.6|6920.8|6922.2|6919.4|15
1620199390000|2021-05-05 07:23:10|6922.9|6920.1|6922.3|6919.5|6922.9|6920.1|6922.3|6919.5|3
1620199400000|2021-05-05 07:23:20|6921.8|6919|6920.8|6918|6922.3|6919.5|6920.7|6917.9|68
1620199410000|2021-05-05 07:23:30|6920.4|6917.6|6920.8|6918|6920.8|6918|6920.4|6917.6|93
1620199420000|2021-05-05 07:23:40|6920.9|6918.1|6920.8|6918|6921.3|6918.5|6920.3|6917.5|116
1620199430000|2021-05-05 07:23:50|6922.4|6919.6|6923.3|6920.5|6923.7|6920.9|6922.4|6919.6|70
1620199440000|2021-05-05 07:24:00|6922.9|6920.1|6922.9|6920.1|6924.2|6921.4|6922.9|6920.1|10
1620199450000|2021-05-05 07:24:10|6923.7|6920.9|6924.8|6922|6925.3|6922.5|6923.7|6920.9|9
1620199460000|2021-05-05 07:24:20|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|1
1620199470000|2021-05-05 07:24:30|6924.7|6921.9|6926.2|6923.4|6926.2|6923.4|6924.3|6921.5|5
1620199480000|2021-05-05 07:24:40|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|0
1620199490000|2021-05-05 07:24:50|6925.9|6923.1|6925.8|6923|6926.2|6923.4|6924.9|6922.1|3
1620199500000|2021-05-05 07:25:00|6925.4|6922.6|6924.9|6922.1|6925.8|6923|6924.9|6922.1|8
1620199520000|2021-05-05 07:25:20|6925.7|6922.9|6925.3|6922.5|6925.7|6922.9|6925.3|6922.5|7
1620199540000|2021-05-05 07:25:40|6924.2|6921.4|6923.2|6920.4|6924.3|6921.5|6922.8|6920|9
1620199550000|2021-05-05 07:25:50|6923.3|6920.5|6922.8|6920|6923.7|6920.9|6922.8|6920|3
1620199560000|2021-05-05 07:26:00|6922.3|6919.5|6921.2|6918.4|6922.4|6919.6|6920.8|6918|23
1620199570000|2021-05-05 07:26:10|6920.8|6918|6920.8|6918|6921.7|6918.9|6920.4|6917.6|30
1620199580000|2021-05-05 07:26:20|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6919.8|6917|5
1620199590000|2021-05-05 07:26:30|6920.4|6917.6|6918.8|6916|6920.4|6917.6|6916.9|6914.1|248
1620199600000|2021-05-05 07:26:40|6919.3|6916.5|6917.8|6915|6919.6|6916.8|6917.8|6915|72
1620199610000|2021-05-05 07:26:50|6918.2|6915.4|6920.6|6917.8|6920.6|6917.8|6918.2|6915.4|33
1620199620000|2021-05-05 07:27:00|6920.7|6917.9|6919.3|6916.5|6920.7|6917.9|6919.3|6916.5|8
1620199630000|2021-05-05 07:27:10|6919.7|6916.9|6920.2|6917.4|6920.2|6917.4|6918.9|6916.1|7
1620199640000|2021-05-05 07:27:20|6920.7|6917.9|6918.9|6916.1|6920.7|6917.9|6918.9|6916.1|112
1620199650000|2021-05-05 07:27:30|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|1
1620199660000|2021-05-05 07:27:40|6918.3|6915.5|6917.9|6915.1|6918.3|6915.5|6917.9|6915.1|1
1620199670000|2021-05-05 07:27:50|6917.8|6915|6917.3|6914.5|6917.8|6915|6915.9|6913.1|15
1620199680000|2021-05-05 07:28:00|6917.4|6914.6|6918.2|6915.4|6918.3|6915.5|6917.4|6914.6|60
1620199690000|2021-05-05 07:28:10|6918.3|6915.5|6918.2|6915.4|6918.3|6915.5|6917.8|6915|1
1620199700000|2021-05-05 07:28:20|6922.7|6919.9|6924.7|6921.9|6926.7|6923.9|6922.7|6919.9|383
1620199710000|2021-05-05 07:28:30|6924.3|6921.5|6925.2|6922.4|6925.7|6922.9|6924.3|6921.5|10
1620199720000|2021-05-05 07:28:40|6924.8|6922|6925.2|6922.4|6925.2|6922.4|6924.7|6921.9|3
1620199730000|2021-05-05 07:28:50|6924.8|6922|6925.7|6922.9|6925.7|6922.9|6924.8|6922|5
1620199740000|2021-05-05 07:29:00|6925.3|6922.5|6924.8|6922|6925.7|6922.9|6924.8|6922|2
1620199750000|2021-05-05 07:29:10|6925.2|6922.4|6925.3|6922.5|6925.7|6922.9|6925.2|6922.4|8
1620199760000|2021-05-05 07:29:20|6925.7|6922.9|6923.8|6921|6925.7|6922.9|6923.8|6921|36
1620199770000|2021-05-05 07:29:30|6923.7|6920.9|6921.4|6918.6|6923.7|6920.9|6920.8|6918|167
1620199780000|2021-05-05 07:29:40|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|0
1620199790000|2021-05-05 07:29:50|6922.8|6920|6924.8|6922|6924.8|6922|6922.8|6920|12
1620199800000|2021-05-05 07:30:00|6924|6921.2|6923.7|6920.9|6924.3|6921.5|6922.8|6920|9
1620199830000|2021-05-05 07:30:30|6925.4|6922.6|6926.2|6923.4|6926.8|6924|6925.4|6922.6|48
1620199840000|2021-05-05 07:30:40|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|0
1620199850000|2021-05-05 07:30:50|6924.9|6922.1|6925.8|6923|6925.8|6923|6924.9|6922.1|3
1620199860000|2021-05-05 07:31:00|6925.3|6922.5|6928.2|6925.4|6928.2|6925.4|6925.3|6922.5|23
1620199870000|2021-05-05 07:31:10|6927.8|6925|6927.3|6924.5|6927.8|6925|6926.9|6924.1|12
1620199880000|2021-05-05 07:31:20|6926.9|6924.1|6926.7|6923.9|6926.9|6924.1|6926.7|6923.9|0
1620199890000|2021-05-05 07:31:30|||||||||1
1620199900000|2021-05-05 07:31:40|6927.5|6924.7|6930.8|6928|6931.8|6929|6927.5|6924.7|82
1620199910000|2021-05-05 07:31:50|6931.1|6928.3|6930.3|6927.5|6932.2|6929.4|6929.9|6927.1|46
1620199920000|2021-05-05 07:32:00|6929.8|6927|6929.8|6927|6930.2|6927.4|6929.8|6927|1
1620199930000|2021-05-05 07:32:10|6929.4|6926.6|6928.8|6926|6929.8|6927|6928.8|6926|15
1620199950000|2021-05-05 07:32:30|6928|6925.2|6927.8|6925|6928|6925.2|6927.3|6924.5|14
1620199960000|2021-05-05 07:32:40|6927.4|6924.6|6926.9|6924.1|6927.4|6924.6|6926.8|6924|6
1620199970000|2021-05-05 07:32:50|6926.8|6924|6928.2|6925.4|6928.2|6925.4|6926.8|6924|8
1620199980000|2021-05-05 07:33:00|6928.3|6925.5|6927.3|6924.5|6928.3|6925.5|6927.3|6924.5|6
1620199990000|2021-05-05 07:33:10|6926.9|6924.1|6927.8|6925|6927.8|6925|6926.9|6924.1|1
1620200000000|2021-05-05 07:33:20|6927.9|6925.1|6929.8|6927|6930.2|6927.4|6927.9|6925.1|18
1620200010000|2021-05-05 07:33:30|6929.3|6926.5|6928.9|6926.1|6929.3|6926.5|6928.8|6926|1
1620200030000|2021-05-05 07:33:50|6928.8|6926|6929.4|6926.6|6929.8|6927|6928.8|6926|6
1620200040000|2021-05-05 07:34:00|6929.3|6926.5|6928.1|6925.3|6930.2|6927.4|6927.7|6924.9|14
1620200050000|2021-05-05 07:34:10|6928.2|6925.4|6928.8|6926|6929.2|6926.4|6928.2|6925.4|10
1620200060000|2021-05-05 07:34:20|6929.2|6926.4|6928.8|6926|6929.2|6926.4|6928.8|6926|0
1620200070000|2021-05-05 07:34:30|6928.7|6925.9|6928.2|6925.4|6928.7|6925.9|6927.8|6925|4
1620200080000|2021-05-05 07:34:40|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6926.7|6923.9|7
1620200090000|2021-05-05 07:34:50|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|4
1620200100000|2021-05-05 07:35:00|6927.8|6925|6928.8|6926|6929.7|6926.9|6927.8|6925|24
1620200110000|2021-05-05 07:35:10|6929.7|6926.9|6930.3|6927.5|6930.7|6927.9|6929.2|6926.4|8
1620200120000|2021-05-05 07:35:20|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|0
1620200130000|2021-05-05 07:35:30|6929.9|6927.1|6930.3|6927.5|6930.7|6927.9|6929.9|6927.1|40
1620200150000|2021-05-05 07:35:50|6929.9|6927.1|6930.3|6927.5|6930.3|6927.5|6929.9|6927.1|0
1620200160000|2021-05-05 07:36:00|6930.7|6927.9|6930.8|6928|6930.8|6928|6928.9|6926.1|52
1620200170000|2021-05-05 07:36:10|6931.2|6928.4|6932.3|6929.5|6932.8|6930|6930.8|6928|21
1620200180000|2021-05-05 07:36:20|6931.8|6929|6932.7|6929.9|6932.7|6929.9|6931.8|6929|7
1620200190000|2021-05-05 07:36:30|6932.8|6930|6932.8|6930|6933.2|6930.4|6932.8|6930|101
1620200200000|2021-05-05 07:36:40|6932.7|6929.9|6938.7|6935.9|6938.7|6935.9|6931.9|6929.1|145
1620200210000|2021-05-05 07:36:50|6939.7|6936.9|6942.7|6939.9|6942.7|6939.9|6939.7|6936.9|56
1620200220000|2021-05-05 07:37:00|6941.7|6938.9|6944.6|6941.8|6944.6|6941.8|6941.7|6938.9|66
1620200230000|2021-05-05 07:37:10|6944.7|6941.9|6943.8|6941|6944.7|6941.9|6943.7|6940.9|36
1620200240000|2021-05-05 07:37:20|||||||||10
1620200250000|2021-05-05 07:37:30|6943|6940.2|6942.3|6939.5|6943.8|6941|6940.2|6937.4|94
1620200260000|2021-05-05 07:37:40|6941.8|6939|6941.8|6939|6942.2|6939.4|6939.8|6937|60
1620200270000|2021-05-05 07:37:50|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|7
1620200280000|2021-05-05 07:38:00|6941|6938.2|6942.3|6939.5|6942.7|6939.9|6941|6938.2|62
1620200290000|2021-05-05 07:38:10|6942.6|6939.8|6942.8|6940|6943.6|6940.8|6942.6|6939.8|8
1620200300000|2021-05-05 07:38:20|6943.2|6940.4|6944.2|6941.4|6945.8|6943|6942.8|6940|88
1620200310000|2021-05-05 07:38:30|6945.8|6943|6947.7|6944.9|6948.7|6945.9|6945.2|6942.4|243
1620200320000|2021-05-05 07:38:40|6947.8|6945|6950.2|6947.4|6950.2|6947.4|6947.8|6945|84
1620200330000|2021-05-05 07:38:50|6951.3|6947.3|6949.8|6947|6951.3|6948.4|6949.2|6946.4|184
1620200340000|2021-05-05 07:39:00|6949.2|6946.4|6949.3|6946.5|6949.4|6946.6|6947.9|6945.1|39
1620200350000|2021-05-05 07:39:10|6948.8|6946|6946.8|6944|6948.8|6946|6946.8|6944|64
1620200360000|2021-05-05 07:39:20|6946.7|6943.9|6946.8|6944|6947.7|6944.9|6945.3|6942.5|46
1620200370000|2021-05-05 07:39:30|6946.9|6944.1|6946.8|6944|6947.8|6945|6946.8|6944|41
1620200380000|2021-05-05 07:39:40|6947.6|6944.8|6949.8|6947|6949.8|6947|6946.8|6944|192
1620200390000|2021-05-05 07:39:50|6949.6|6946.8|6951.4|6948.6|6951.8|6949|6947.8|6945|107
1620200400000|2021-05-05 07:40:00|6951.8|6949|6951|6948.2|6951.8|6949|6951|6948.2|18
1620200410000|2021-05-05 07:40:10|6950.9|6948.1|6950.3|6947.5|6950.9|6948.1|6950.3|6947.5|7
1620200420000|2021-05-05 07:40:20|6950.4|6947.6|6947.8|6945|6950.4|6947.6|6947.5|6944.7|170
1620200430000|2021-05-05 07:40:30|6948.3|6945.5|6947.8|6945|6948.3|6945.5|6947.8|6945|9
1620200440000|2021-05-05 07:40:40|6947|6944.2|6947.8|6945|6947.8|6945|6947|6944.2|10
1620200450000|2021-05-05 07:40:50|6947.9|6945.1|6947.9|6945.1|6948.8|6946|6947.9|6945.1|8
1620200460000|2021-05-05 07:41:00|6948|6945.2|6948.4|6945.6|6948.4|6945.6|6948|6945.2|1
1620200470000|2021-05-05 07:41:10|6948|6945.2|6948.4|6945.6|6948.4|6945.6|6948|6945.2|1
1620200480000|2021-05-05 07:41:20|6947.6|6944.8|6948.8|6946|6948.8|6946|6946.9|6944.1|28
1620200490000|2021-05-05 07:41:30|||||||||8
1620200500000|2021-05-05 07:41:40|6948.9|6946.1|6949.8|6947|6949.8|6947|6948.9|6946.1|17
1620200510000|2021-05-05 07:41:50|6949.9|6947.1|6951.3|6948.5|6951.8|6949|6949.9|6947.1|9
1620200520000|2021-05-05 07:42:00|6951.4|6948.6|6951.3|6948.5|6951.4|6948.6|6949.9|6947.1|51
1620200530000|2021-05-05 07:42:10|6951.4|6948.6|6951.8|6949|6951.8|6949|6950.8|6948|33
1620200540000|2021-05-05 07:42:20|6952.3|6949.5|6958.8|6956|6958.8|6956|6951.8|6949|177
1620200550000|2021-05-05 07:42:30|6957.8|6955|6959.8|6957|6961.7|6958.9|6956.9|6954.1|177
1620200560000|2021-05-05 07:42:40|6959.4|6956.6|6960.3|6957.5|6960.3|6957.5|6958.2|6955.4|33
1620200570000|2021-05-05 07:42:50|6960.7|6957.9|6961.8|6959|6962.7|6959.9|6959.8|6957|196
1620200580000|2021-05-05 07:43:00|6961.4|6958.6|6959.8|6957|6961.4|6958.6|6959.8|6957|91
1620200590000|2021-05-05 07:43:10|6960.4|6957.6|6960.4|6957.6|6960.8|6958|6959.8|6957|54
1620200600000|2021-05-05 07:43:20|6959.9|6957.1|6962.8|6960|6966.8|6964|6959.8|6957|379
1620200610000|2021-05-05 07:43:30|6962.4|6959.6|6961.9|6959.1|6963.4|6960.6|6961.9|6959.1|36
1620200620000|2021-05-05 07:43:40|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|18
1620200630000|2021-05-05 07:43:50|6961|6958.2|6961.4|6958.6|6961.7|6958.9|6960.9|6958.1|6
1620200640000|2021-05-05 07:44:00|6961|6958.2|6960.4|6957.6|6961.8|6959|6959.9|6957.1|132
1620200650000|2021-05-05 07:44:10|6960.8|6958|6959.8|6957|6960.8|6958|6959.8|6957|62
1620200660000|2021-05-05 07:44:20|6960.3|6957.5|6959.9|6957.1|6960.8|6958|6959.9|6957.1|22
1620200670000|2021-05-05 07:44:30|6959.8|6957|6957.4|6954.6|6959.8|6957|6956.9|6954.1|22
1620200680000|2021-05-05 07:44:40|6957|6954.2|6956.8|6954|6957|6954.2|6956.8|6954|0
1620200690000|2021-05-05 07:44:50|6956.4|6953.6|6954.9|6952.1|6956.4|6953.6|6954.9|6952.1|13
1620200700000|2021-05-05 07:45:00|6954.8|6952|6954.4|6951.6|6954.8|6952|6952.9|6950.1|11
1620200710000|2021-05-05 07:45:10|6953.9|6951.1|6951.8|6949|6953.9|6951.1|6949.8|6947|778
1620200720000|2021-05-05 07:45:20|6951|6948.2|6949.9|6947.1|6951|6948.2|6949.9|6947.1|28
1620200730000|2021-05-05 07:45:30|6949.4|6946.6|6951.7|6948.9|6951.7|6948.9|6949.4|6946.6|25
1620200740000|2021-05-05 07:45:40|6951.8|6949|6952.9|6950.1|6953.3|6950.5|6950.9|6948.1|42
1620200750000|2021-05-05 07:45:50|6952.8|6950|6951.8|6949|6952.8|6950|6951.8|6949|1
1620200760000|2021-05-05 07:46:00|6952.6|6949.8|6954.4|6951.6|6954.4|6951.6|6951.9|6949.1|71
1620200770000|2021-05-05 07:46:10|6954.8|6952|6956.8|6954|6956.8|6954|6954.8|6952|19
1620200780000|2021-05-05 07:46:20|6956.9|6954.1|6955.9|6953.1|6956.9|6954.1|6955.9|6953.1|19
1620200790000|2021-05-05 07:46:30|6956.9|6954.1|6956.4|6953.6|6957.3|6954.5|6955.9|6953.1|55
1620200800000|2021-05-05 07:46:40|6955.9|6953.1|6955.9|6953.1|6956.4|6953.6|6955.9|6953.1|33
1620200810000|2021-05-05 07:46:50|6956.4|6953.6|6955.9|6953.1|6956.8|6954|6955.9|6953.1|17
1620200820000|2021-05-05 07:47:00|||||||||14
1620200830000|2021-05-05 07:47:10|||||||||8
1620200840000|2021-05-05 07:47:20|||||||||4
1620200850000|2021-05-05 07:47:30|6956.8|6954|6956.9|6954.1|6956.9|6954.1|6955.9|6953.1|65
1620200860000|2021-05-05 07:47:40|6957.8|6955|6957.8|6955|6958.7|6955.9|6956.9|6954.1|39
1620200870000|2021-05-05 07:47:50|6957.7|6954.9|6957.9|6955.1|6958.7|6955.9|6956.9|6954.1|19
1620200880000|2021-05-05 07:48:00|6958|6955.2|6957.8|6955|6958.4|6955.6|6957.8|6955|42
1620200890000|2021-05-05 07:48:10|6958.2|6955.4|6958|6955.2|6958.4|6955.6|6957.9|6955.1|27
1620200900000|2021-05-05 07:48:20|6957.9|6955.1|6959.8|6957|6960.3|6957.5|6957.9|6955.1|40
1620200910000|2021-05-05 07:48:30|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|0
1620200920000|2021-05-05 07:48:40|6959.8|6957|6959.4|6956.6|6959.8|6957|6959.3|6956.5|4
1620200930000|2021-05-05 07:48:50|6960.2|6957.4|6960.8|6958|6960.8|6958|6960.2|6957.4|14
1620200940000|2021-05-05 07:49:00|6960.4|6957.6|6960.4|6957.6|6961.3|6958.5|6960.4|6957.6|6
1620200950000|2021-05-05 07:49:10|6959.9|6957.1|6959.9|6957.1|6960.7|6957.9|6959.9|6957.1|8
1620200960000|2021-05-05 07:49:20|6959.8|6957|6958.4|6955.6|6959.8|6957|6958.3|6955.5|35
1620200970000|2021-05-05 07:49:30|6958|6955.2|6957.8|6955|6958|6955.2|6957.8|6955|57
1620200980000|2021-05-05 07:49:40|6958.8|6956|6959.4|6956.6|6959.8|6957|6958.8|6956|21
1620200990000|2021-05-05 07:49:50|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|5
1620201000000|2021-05-05 07:50:00|6959.3|6956.5|6960.3|6957.5|6960.3|6957.5|6958.8|6956|14
1620201010000|2021-05-05 07:50:10|6959.9|6957.1|6963.8|6961|6964.2|6961.4|6959.9|6957.1|135
1620201020000|2021-05-05 07:50:20|6963.4|6960.6|6961.4|6958.6|6963.8|6961|6961.4|6958.6|14
1620201030000|2021-05-05 07:50:30|6960.9|6958.1|6959.9|6957.1|6961.4|6958.6|6959.9|6957.1|62
1620201040000|2021-05-05 07:50:40|6960.3|6957.5|6959.2|6956.4|6960.4|6957.6|6958.4|6955.6|78
1620201050000|2021-05-05 07:50:50|6959.8|6957|6960.8|6958|6960.8|6958|6959.4|6956.6|31
1620201060000|2021-05-05 07:51:00|6959.9|6957.1|6960.8|6958|6960.8|6958|6958.8|6956|35
1620201070000|2021-05-05 07:51:10|6960.4|6957.6|6960.8|6958|6960.8|6958|6959.9|6957.1|10
1620201080000|2021-05-05 07:51:20|6960.4|6957.6|6962.3|6959.5|6962.3|6959.5|6960.4|6957.6|10
1620201090000|2021-05-05 07:51:30|6962.8|6960|6962.8|6960|6962.8|6960|6962.4|6959.6|1
1620201100000|2021-05-05 07:51:40|6962.4|6959.6|6961.9|6959.1|6962.4|6959.6|6961.9|6959.1|6
1620201110000|2021-05-05 07:51:50|6962.3|6959.5|6962.8|6960|6962.8|6960|6961.9|6959.1|50
1620201120000|2021-05-05 07:52:00|6961.9|6959.1|6962.4|6959.6|6962.4|6959.6|6960.9|6958.1|7
1620201130000|2021-05-05 07:52:10|6961.8|6959|6963.3|6960.5|6963.3|6960.5|6961.4|6958.6|3
1620201140000|2021-05-05 07:52:20|6962.8|6960|6962.7|6959.9|6962.8|6960|6961.9|6959.1|12
1620201150000|2021-05-05 07:52:30|6962.8|6960|6962.4|6959.6|6963.8|6961|6962.4|6959.6|27
1620201160000|2021-05-05 07:52:40|6962.8|6960|6963.2|6960.4|6963.2|6960.4|6962|6959.2|7
1620201170000|2021-05-05 07:52:50|6963.3|6960.5|6963.8|6961|6963.8|6961|6963|6960.2|7
1620201180000|2021-05-05 07:53:00|6963.4|6960.6|6965.3|6962.5|6965.3|6962.5|6962.9|6960.1|118
1620201190000|2021-05-05 07:53:10|6965.7|6962.9|6964.9|6962.1|6965.8|6963|6964.9|6962.1|26
1620201200000|2021-05-05 07:53:20|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|1
1620201210000|2021-05-05 07:53:30|6965.4|6962.6|6965.8|6963|6965.9|6963.1|6965.4|6962.6|34
1620201220000|2021-05-05 07:53:40|6965.9|6963.1|6965.7|6962.9|6965.9|6963.1|6965.3|6962.5|10
1620201230000|2021-05-05 07:53:50|6965.4|6962.6|6965.8|6963|6965.8|6963|6964.8|6962|19
1620201240000|2021-05-05 07:54:00|6965.4|6962.6|6964.8|6962|6965.4|6962.6|6964.8|6962|13
1620201250000|2021-05-05 07:54:10|6962.9|6960.1|6962.4|6959.6|6962.9|6960.1|6961.8|6959|57
1620201260000|2021-05-05 07:54:20|6962.8|6960|6963.4|6960.6|6963.8|6961|6962.8|6960|9
1620201270000|2021-05-05 07:54:30|6963|6960.2|6961.9|6959.1|6963|6960.2|6961.9|6959.1|15
1620201280000|2021-05-05 07:54:40|6961.8|6959|6960.8|6958|6961.8|6959|6960.8|6958|63
1620201290000|2021-05-05 07:54:50|6961.8|6959|6961.8|6959|6961.8|6959|6961.4|6958.6|44
1620201300000|2021-05-05 07:55:00|6961.4|6958.6|6960.3|6957.5|6961.4|6958.6|6959.9|6957.1|35
1620201310000|2021-05-05 07:55:10|6959.9|6957.1|6960.3|6957.5|6960.9|6958.1|6959.9|6957.1|20
1620201320000|2021-05-05 07:55:20|6959.4|6956.6|6958.4|6955.6|6959.8|6957|6958.4|6955.6|17
1620201330000|2021-05-05 07:55:30|6957.9|6955.1|6957.9|6955.1|6958.4|6955.6|6957.9|6955.1|13
1620201340000|2021-05-05 07:55:40|6958.4|6955.6|6958.4|6955.6|6959.4|6956.6|6958.4|6955.6|5
1620201350000|2021-05-05 07:55:50|6959.8|6957|6961.3|6958.5|6961.3|6958.5|6959.8|6957|104
1620201360000|2021-05-05 07:56:00|6961.7|6958.9|6961.3|6958.5|6962.8|6960|6960.9|6958.1|12
1620201370000|2021-05-05 07:56:10|6961.8|6959|6960.4|6957.6|6961.8|6959|6960.4|6957.6|2
1620201380000|2021-05-05 07:56:20|6960|6957.2|6960.3|6957.5|6960.3|6957.5|6958.9|6956.1|5
1620201390000|2021-05-05 07:56:30|6960.7|6957.9|6959.8|6957|6960.8|6958|6958.9|6956.1|27
1620201400000|2021-05-05 07:56:40|6959.9|6957.1|6959.4|6956.6|6960.8|6958|6958.9|6956.1|13
1620201410000|2021-05-05 07:56:50|6959.8|6957|6960.4|6957.6|6960.8|6958|6959.4|6956.6|8
1620201420000|2021-05-05 07:57:00|6960|6957.2|6959.9|6957.1|6960.3|6957.5|6959.9|6957.1|0
1620201430000|2021-05-05 07:57:10|6959.8|6957|6960.8|6958|6960.8|6958|6959.8|6957|3
1620201440000|2021-05-05 07:57:20|6962.7|6959.9|6965.2|6962.4|6965.8|6963|6962.7|6959.9|58
1620201450000|2021-05-05 07:57:30|6965.8|6963|6963.9|6961.1|6965.8|6963|6963.9|6961.1|10
1620201460000|2021-05-05 07:57:40|6964.3|6961.5|6964.9|6962.1|6965.3|6962.5|6964.3|6961.5|18
1620201470000|2021-05-05 07:57:50|6965.3|6962.5|6964.9|6962.1|6965.3|6962.5|6964.9|6962.1|9
1620201480000|2021-05-05 07:58:00|6964.4|6961.6|6966.3|6963.5|6966.8|6964|6963.9|6961.1|37
1620201490000|2021-05-05 07:58:10|6966.2|6963.4|6964.7|6961.9|6967.8|6965|6963.8|6961|154
1620201500000|2021-05-05 07:58:20|6965.3|6962.5|6964.8|6962|6965.7|6962.9|6964.8|6962|17
1620201510000|2021-05-05 07:58:30|6965.2|6962.4|6963.8|6961|6965.3|6962.5|6963.8|6961|16
1620201520000|2021-05-05 07:58:40|6964.2|6961.4|6963.3|6960.5|6964.7|6961.9|6963.3|6960.5|9
1620201530000|2021-05-05 07:58:50|6963.7|6960.9|6963.4|6960.6|6963.8|6961|6962.8|6960|26
1620201540000|2021-05-05 07:59:00|6962.8|6960|6961.8|6959|6962.8|6960|6961.8|6959|14
1620201550000|2021-05-05 07:59:10|6962.8|6960|6962.9|6960.1|6963.7|6960.9|6962.8|6960|39
1620201560000|2021-05-05 07:59:20|6962.8|6960|6962.7|6959.9|6963.2|6960.4|6962.7|6959.9|33
1620201570000|2021-05-05 07:59:30|||||||||7
1620201580000|2021-05-05 07:59:40|6965.2|6962.4|6964.7|6961.9|6965.2|6962.4|6964.3|6961.5|46
1620201590000|2021-05-05 07:59:50|6964.8|6962|6965.7|6962.9|6965.7|6962.9|6964.3|6961.5|20
1620201600000|2021-05-05 08:00:00|6965.8|6963|6965.3|6962.5|6968.7|6965.9|6965.3|6962.5|164
1620201610000|2021-05-05 08:00:10|6964.3|6961.5|6964.9|6962.1|6965.7|6962.9|6963.4|6960.6|79
1620201620000|2021-05-05 08:00:20|6965.7|6962.9|6964.9|6962.1|6965.8|6963|6964.9|6962.1|11
1620201630000|2021-05-05 08:00:30|6965.3|6962.5|6963.4|6960.6|6965.3|6962.5|6962.8|6960|65
1620201640000|2021-05-05 08:00:40|6963.3|6960.5|6964.7|6961.9|6965.8|6963|6962.7|6959.9|251
1620201650000|2021-05-05 08:00:50|6964.8|6962|6965.7|6962.9|6965.8|6963|6964.8|6962|9
1620201660000|2021-05-05 08:01:00|6965.3|6962.5|6964.8|6962|6965.3|6962.5|6963.3|6960.5|9
1620201670000|2021-05-05 08:01:10|6963.9|6961.1|6963.7|6960.9|6963.9|6961.1|6963.7|6960.9|26
1620201680000|2021-05-05 08:01:20|6963.8|6961|6962.8|6960|6963.8|6961|6962.8|6960|22
1620201690000|2021-05-05 08:01:30|6964.3|6961.5|6964.8|6962|6964.8|6962|6964.3|6961.5|13
1620201700000|2021-05-05 08:01:40|6964.4|6961.6|6963.9|6961.1|6964.8|6962|6963.9|6961.1|11
1620201710000|2021-05-05 08:01:50|6964.8|6962|6963.9|6961.1|6965.4|6962.6|6963.9|6961.1|17
1620201720000|2021-05-05 08:02:00|6964.3|6961.5|6964.4|6961.6|6964.8|6962|6963.9|6961.1|18
1620201730000|2021-05-05 08:02:10|6964.9|6962.1|6963.9|6961.1|6964.9|6962.1|6963.9|6961.1|63
1620201740000|2021-05-05 08:02:20|6962.3|6959.5|6962.3|6959.5|6962.7|6959.9|6961.9|6959.1|78
1620201750000|2021-05-05 08:02:30|6961.9|6959.1|6962.3|6959.5|6962.7|6959.9|6961.9|6959.1|5
1620201760000|2021-05-05 08:02:40|6961.9|6959.1|6962.3|6959.5|6962.3|6959.5|6961.9|6959.1|0
1620201770000|2021-05-05 08:02:50|6961.9|6959.1|6961.9|6959.1|6962.7|6959.9|6961.9|6959.1|1
1620201780000|2021-05-05 08:03:00|6961.7|6958.9|6959.8|6957|6962.3|6959.5|6959.8|6957|5
1620201790000|2021-05-05 08:03:10|6959.4|6956.6|6959.4|6956.6|6959.8|6957|6958.3|6955.5|6
1620201800000|2021-05-05 08:03:20|6959.8|6957|6959.8|6957|6959.8|6957|6959.8|6957|0
1620201810000|2021-05-05 08:03:30|6959.3|6956.5|6958.7|6955.9|6959.3|6956.5|6956.4|6953.6|66
1620201820000|2021-05-05 08:03:40|6959.4|6956.6|6957.4|6954.6|6959.4|6956.6|6957.4|6954.6|5
1620201830000|2021-05-05 08:03:50|6957.9|6955.1|6955.9|6953.1|6958.4|6955.6|6955.8|6953|32
1620201840000|2021-05-05 08:04:00|6956.3|6953.5|6954.3|6951.5|6956.4|6953.6|6953.9|6951.1|28
1620201850000|2021-05-05 08:04:10|6954.8|6952|6955.4|6952.6|6955.8|6953|6954.4|6951.6|14
1620201860000|2021-05-05 08:04:20|6955.8|6953|6954.9|6952.1|6956.4|6953.6|6954.9|6952.1|8
1620201870000|2021-05-05 08:04:30|6954.5|6951.7|6953.4|6950.6|6954.5|6951.7|6953.4|6950.6|31
1620201880000|2021-05-05 08:04:40|6953.8|6951|6954.4|6951.6|6954.8|6952|6952.9|6950.1|9
1620201890000|2021-05-05 08:04:50|6954.3|6951.5|6954.3|6951.5|6955.3|6952.5|6953.8|6951|25
1620201900000|2021-05-05 08:05:00|6954.7|6951.9|6953.3|6950.5|6954.7|6951.9|6952.5|6949.7|22
1620201910000|2021-05-05 08:05:10|6953.8|6951|6952.3|6949.5|6953.8|6951|6951.9|6949.1|31
1620201920000|2021-05-05 08:05:20|6952.8|6950|6952.4|6949.6|6952.8|6950|6951.9|6949.1|37
1620201930000|2021-05-05 08:05:30|6952.8|6950|6952.3|6949.5|6953.4|6950.6|6951.9|6949.1|28
1620201940000|2021-05-05 08:05:40|6952.7|6949.9|6952.9|6950.1|6953.4|6950.6|6952.7|6949.9|7
1620201950000|2021-05-05 08:05:50|6953.3|6950.5|6953.4|6950.6|6953.8|6951|6953.3|6950.5|13
1620201960000|2021-05-05 08:06:00|6953.8|6951|6953.4|6950.6|6953.8|6951|6952.9|6950.1|8
1620201970000|2021-05-05 08:06:10|6953.8|6951|6953.3|6950.5|6953.8|6951|6952.9|6950.1|7
1620201980000|2021-05-05 08:06:20|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|1
1620201990000|2021-05-05 08:06:30|6953.3|6950.5|6951.1|6948.3|6953.3|6950.5|6951.1|6948.3|25
1620202000000|2021-05-05 08:06:40|6950.9|6948.1|6950.8|6948|6950.9|6948.1|6949.9|6947.1|4
1620202010000|2021-05-05 08:06:50|6950.9|6948.1|6952.8|6950|6952.8|6950|6950.9|6948.1|13
1620202020000|2021-05-05 08:07:00|6952.4|6949.6|6948.9|6946.1|6952.4|6949.6|6947.9|6945.1|334
1620202030000|2021-05-05 08:07:10|6948.8|6946|6948.4|6945.6|6948.8|6946|6947.9|6945.1|145
1620202040000|2021-05-05 08:07:20|6948.9|6946.1|6949.4|6946.6|6949.4|6946.6|6948.9|6946.1|5
1620202050000|2021-05-05 08:07:30|6950.4|6947.6|6949.9|6947.1|6950.8|6948|6949.9|6947.1|10
1620202060000|2021-05-05 08:07:40|6949.4|6946.6|6948.9|6946.1|6949.4|6946.6|6948.9|6946.1|4
1620202070000|2021-05-05 08:07:50|6949.3|6946.5|6948.4|6945.6|6949.8|6947|6948.4|6945.6|6
1620202080000|2021-05-05 08:08:00|6948.8|6946|6949.4|6946.6|6949.8|6947|6948.8|6946|16
1620202090000|2021-05-05 08:08:10|6949.8|6947|6950.9|6948.1|6951.3|6948.5|6949.8|6947|28
1620202100000|2021-05-05 08:08:20|6949.8|6947|6950.4|6947.6|6950.4|6947.6|6948.8|6946|8
1620202110000|2021-05-05 08:08:30|6950.5|6947.7|6951.8|6949|6951.8|6949|6950.5|6947.7|38
1620202120000|2021-05-05 08:08:40|6952.3|6949.5|6952.3|6949.5|6952.8|6950|6952.3|6949.5|12
1620202130000|2021-05-05 08:08:50|6952.8|6950|6953.8|6951|6954.1|6951.3|6952.8|6950|178
1620202140000|2021-05-05 08:09:00|6954.1|6951.3|6952.9|6950.1|6954.1|6951.3|6952.9|6950.1|19
1620202150000|2021-05-05 08:09:10|6953.3|6950.5|6953.8|6951|6953.8|6951|6952.9|6950.1|10
1620202160000|2021-05-05 08:09:20|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|2
1620202170000|2021-05-05 08:09:30|6952.8|6950|6952.3|6949.5|6952.8|6950|6951.8|6949|10
1620202180000|2021-05-05 08:09:40|6952.8|6950|6952.4|6949.6|6953.5|6950.7|6951.8|6949|16
1620202190000|2021-05-05 08:09:50|6952.6|6949.8|6952.8|6950|6952.8|6950|6951.8|6949|2
1620202200000|2021-05-05 08:10:00|6952|6949.2|6952.3|6949.5|6952.3|6949.5|6951.9|6949.1|9
1620202210000|2021-05-05 08:10:10|6952.6|6949.8|6952.3|6949.5|6952.6|6949.8|6951.9|6949.1|11
1620202220000|2021-05-05 08:10:20|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|0
1620202230000|2021-05-05 08:10:30|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.3|6948.5|15
1620202240000|2021-05-05 08:10:40|6951.3|6948.5|6951.3|6948.5|6951.6|6948.8|6951.3|6948.5|8
1620202250000|2021-05-05 08:10:50|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|1
1620202260000|2021-05-05 08:11:00|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|8
1620202270000|2021-05-05 08:11:10|6952.3|6949.5|6951.3|6948.5|6952.3|6949.5|6951.3|6948.5|13
1620202280000|2021-05-05 08:11:20|6950.9|6948.1|6950.3|6947.5|6951.3|6948.5|6950.3|6947.5|95
1620202290000|2021-05-05 08:11:30|6950.4|6947.6|6951.8|6949|6951.8|6949|6950.4|6947.6|24
1620202310000|2021-05-05 08:11:50|6951.6|6948.8|6950.8|6948|6951.6|6948.8|6949.8|6947|18
1620202320000|2021-05-05 08:12:00|6950.9|6948.1|6948.6|6945.8|6950.9|6948.1|6948.3|6945.5|22
1620202330000|2021-05-05 08:12:10|6948.8|6946|6949.3|6946.5|6949.3|6946.5|6948.8|6946|19
1620202340000|2021-05-05 08:12:20|6949.8|6947|6949.4|6946.6|6950.1|6947.3|6948.9|6946.1|34
1620202350000|2021-05-05 08:12:30|6949.3|6946.5|6948.8|6946|6949.8|6947|6948.4|6945.6|19
1620202360000|2021-05-05 08:12:40|6948.4|6945.6|6948.8|6946|6948.8|6946|6948.4|6945.6|57
1620202370000|2021-05-05 08:12:50|6947.9|6945.1|6948.8|6946|6948.9|6946.1|6947.9|6945.1|24
1620202380000|2021-05-05 08:13:00|6948.4|6945.6|6949.8|6947|6949.8|6947|6947.8|6945|19
1620202400000|2021-05-05 08:13:20|6950.1|6947.3|6950.3|6947.5|6950.3|6947.5|6950.1|6947.3|2
1620202410000|2021-05-05 08:13:30|6950.4|6947.6|6951.1|6948.3|6951.9|6949.1|6950.4|6947.6|16
1620202420000|2021-05-05 08:13:40|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|6950.9|6948.1|1
1620202430000|2021-05-05 08:13:50|6950.9|6948.1|6949.8|6947|6950.9|6948.1|6949.8|6947|23
1620202440000|2021-05-05 08:14:00|6950.1|6947.3|6950.9|6948.1|6950.9|6948.1|6950.1|6947.3|11
1620202450000|2021-05-05 08:14:10|6950.8|6948|6949.9|6947.1|6950.8|6948|6949.9|6947.1|2
1620202470000|2021-05-05 08:14:30|6949.8|6947|6949.8|6947|6950.8|6948|6948.8|6946|104
1620202480000|2021-05-05 08:14:40|6949.3|6946.5|6948.8|6946|6949.8|6947|6948.8|6946|12
1620202490000|2021-05-05 08:14:50|6948|6945.2|6949.8|6947|6949.8|6947|6947.8|6945|59
1620202500000|2021-05-05 08:15:00|6950.3|6947.5|6950.3|6947.5|6950.6|6947.8|6950.3|6947.5|4
1620202510000|2021-05-05 08:15:10|6950.6|6947.8|6951.3|6948.5|6951.9|6949.1|6950.6|6947.8|37
1620202520000|2021-05-05 08:15:20|6950.8|6948|6951.6|6948.8|6951.6|6948.8|6950.8|6948|4
1620202530000|2021-05-05 08:15:30|6951.8|6949|6951.9|6949.1|6952.3|6949.5|6951.8|6949|27
1620202540000|2021-05-05 08:15:40|6951.8|6949|6951.9|6949.1|6951.9|6949.1|6951.8|6949|2
1620202550000|2021-05-05 08:15:50|6952.3|6949.5|6952.4|6949.6|6952.4|6949.6|6952.3|6949.5|5
1620202560000|2021-05-05 08:16:00|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|4
1620202570000|2021-05-05 08:16:10|6952.9|6950.1|6954|6951.2|6955.8|6953|6952.9|6950.1|30
1620202580000|2021-05-05 08:16:20|6954.3|6951.5|6953.8|6951|6955.5|6952.7|6953.8|6951|76
1620202590000|2021-05-05 08:16:30|6955.6|6952.8|6955.8|6953|6956.8|6954|6955.3|6952.5|42
1620202600000|2021-05-05 08:16:40|6955.4|6952.6|6956.8|6954|6956.9|6954.1|6955.4|6952.6|7
1620202610000|2021-05-05 08:16:50|6956.4|6953.6|6956.4|6953.6|6956.9|6954.1|6955.9|6953.1|29
1620202620000|2021-05-05 08:17:00|6956.8|6954|6958.8|6956|6958.8|6956|6956.8|6954|25
1620202630000|2021-05-05 08:17:10|6957.9|6955.1|6958.4|6955.6|6959.3|6956.5|6957.9|6955.1|19
1620202640000|2021-05-05 08:17:20|6958.3|6955.5|6957.8|6955|6958.3|6955.5|6957.8|6955|22
1620202650000|2021-05-05 08:17:30|6958.1|6955.3|6958.3|6955.5|6958.3|6955.5|6957.9|6955.1|1
1620202660000|2021-05-05 08:17:40|6957.9|6955.1|6956.8|6954|6957.9|6955.1|6956.6|6953.8|34
1620202670000|2021-05-05 08:17:50|6957.3|6954.5|6958.6|6955.8|6959.6|6956.8|6956.8|6954|71
1620202680000|2021-05-05 08:18:00|6958.8|6956|6959.3|6956.5|6959.3|6956.5|6958.8|6956|7
1620202690000|2021-05-05 08:18:10|6958.8|6956|6958.9|6956.1|6959.8|6957|6958.8|6956|5
1620202700000|2021-05-05 08:18:20|6959.3|6956.5|6961.8|6959|6961.8|6959|6958.9|6956.1|17
1620202710000|2021-05-05 08:18:30|6962.5|6959.7|6960.4|6957.6|6962.5|6959.7|6960.4|6957.6|87
1620202720000|2021-05-05 08:18:40|6959.9|6957.1|6960.1|6957.3|6960.3|6957.5|6959.4|6956.6|22
1620202730000|2021-05-05 08:18:50|6960.6|6957.8|6960.3|6957.5|6960.8|6958|6960.3|6957.5|9
1620202740000|2021-05-05 08:19:00|6959.9|6957.1|6959.8|6957|6960.1|6957.3|6958.9|6956.1|15
1620202750000|2021-05-05 08:19:10|6959.6|6956.8|6958.8|6956|6959.6|6956.8|6958.8|6956|3
1620202760000|2021-05-05 08:19:20|6959.3|6956.5|6959.8|6957|6959.8|6957|6959.3|6956.5|6
1620202770000|2021-05-05 08:19:30|6958.9|6956.1|6957.9|6955.1|6958.9|6956.1|6957.9|6955.1|26
1620202780000|2021-05-05 08:19:40|6957.8|6955|6957.8|6955|6957.8|6955|6957.4|6954.6|10
1620202790000|2021-05-05 08:19:50|6957.4|6954.6|6957.8|6955|6957.8|6955|6956.9|6954.1|123
1620202800000|2021-05-05 08:20:00|6958.5|6955.7|6965.6|6962.8|6965.6|6962.8|6958.5|6955.7|349
1620202810000|2021-05-05 08:20:10|6965.1|6962.3|6966.8|6964|6969.1|6966.3|6965.1|6962.3|318
1620202820000|2021-05-05 08:20:20|6967.1|6964.3|6968.6|6965.8|6970.5|6967.7|6965.8|6963|170
1620202830000|2021-05-05 08:20:30|6968.8|6966|6968.1|6965.3|6969.6|6966.8|6968.1|6965.3|27
1620202840000|2021-05-05 08:20:40|6967.8|6965|6968.8|6966|6969.1|6966.3|6967.8|6965|109
1620202850000|2021-05-05 08:20:50|6969.1|6966.3|6969.8|6967|6970.6|6967.8|6968.8|6966|42
1620202860000|2021-05-05 08:21:00|6970.1|6967.3|6970.1|6967.3|6970.6|6967.8|6969.7|6966.9|67
1620202870000|2021-05-05 08:21:10|6970.5|6967.7|6970.6|6967.8|6970.6|6967.8|6968.6|6965.8|451
1620202880000|2021-05-05 08:21:20|6970.5|6967.7|6973.4|6970.6|6973.5|6970.7|6969.6|6966.8|308
1620202890000|2021-05-05 08:21:30|6972.9|6970.1|6972.5|6969.7|6973.4|6970.6|6972.5|6969.7|135
1620202900000|2021-05-05 08:21:40|6972.9|6970.1|6972.5|6969.7|6973.5|6970.7|6972.4|6969.6|29
1620202910000|2021-05-05 08:21:50|6972.9|6970.1|6972.4|6969.6|6972.9|6970.1|6972.4|6969.6|87
1620202920000|2021-05-05 08:22:00|6972.5|6969.7|6972.9|6970.1|6973.4|6970.6|6972.5|6969.7|9
1620202930000|2021-05-05 08:22:10|6973.4|6970.6|6972.4|6969.6|6973.4|6970.6|6972.4|6969.6|17
1620202940000|2021-05-05 08:22:20|6971.6|6968.8|6971.4|6968.6|6971.6|6968.8|6970.6|6967.8|33
1620202950000|2021-05-05 08:22:30|6971.5|6968.7|6971.5|6968.7|6971.5|6968.7|6971.5|6968.7|13
1620202960000|2021-05-05 08:22:40|6971.9|6969.1|6973.4|6970.6|6973.4|6970.6|6971.9|6969.1|35
1620202970000|2021-05-05 08:22:50|6973.5|6970.7|6974|6971.2|6974.6|6971.8|6973.5|6970.7|261
1620202980000|2021-05-05 08:23:00|6974.5|6971.7|6975.6|6972.8|6977.5|6974.7|6974.5|6971.7|186
1620202990000|2021-05-05 08:23:10|6975.5|6972.7|6975.4|6972.6|6976.9|6974.1|6975.4|6972.6|23
1620203000000|2021-05-05 08:23:20|6975|6972.2|6976.5|6973.7|6976.5|6973.7|6974.4|6971.6|85
1620203010000|2021-05-05 08:23:30|6977|6974.2|6976.6|6973.8|6977.5|6974.7|6976.6|6973.8|29
1620203020000|2021-05-05 08:23:40|6976|6973.2|6975.6|6972.8|6976|6973.2|6975.6|6972.8|28
1620203030000|2021-05-05 08:23:50|6976|6973.2|6975.5|6972.7|6976.6|6973.8|6975.5|6972.7|224
1620203040000|2021-05-05 08:24:00|6976.4|6973.6|6972.5|6969.7|6976.4|6973.6|6972.5|6969.7|97
1620203050000|2021-05-05 08:24:10|6971.6|6968.8|6971.6|6968.8|6972.5|6969.7|6971|6968.2|129
1620203060000|2021-05-05 08:24:20|6972|6969.2|6971|6968.2|6972.5|6969.7|6971|6968.2|10
1620203070000|2021-05-05 08:24:30|6971.4|6968.6|6974.5|6971.7|6974.5|6971.7|6971.4|6968.6|32
1620203080000|2021-05-05 08:24:40|6973.6|6970.8|6973.4|6970.6|6974.5|6971.7|6972.5|6969.7|76
1620203090000|2021-05-05 08:24:50|6973.5|6970.7|6975|6972.2|6975.4|6972.6|6973.5|6970.7|53
1620203100000|2021-05-05 08:25:00|6974.5|6971.7|6975|6972.2|6975|6972.2|6974.4|6971.6|35
1620203110000|2021-05-05 08:25:10|6974.9|6972.1|6973.5|6970.7|6974.9|6972.1|6973.5|6970.7|54
1620203120000|2021-05-05 08:25:20|6973.4|6970.6|6973.5|6970.7|6973.5|6970.7|6973.4|6970.6|11
1620203130000|2021-05-05 08:25:30|6973.4|6970.6|6972.7|6969.9|6973.5|6970.7|6972.6|6969.8|14
1620203140000|2021-05-05 08:25:40|6972.5|6969.7|6973|6970.2|6973.5|6970.7|6972.5|6969.7|11
1620203150000|2021-05-05 08:25:50|6973.4|6970.6|6972.5|6969.7|6973.4|6970.6|6972.5|6969.7|9
1620203160000|2021-05-05 08:26:00|6973.5|6970.7|6975.4|6972.6|6975.4|6972.6|6973.5|6970.7|47
1620203170000|2021-05-05 08:26:10|6975.5|6972.7|6978.4|6975.6|6978.4|6975.6|6975.5|6972.7|159
1620203180000|2021-05-05 08:26:20|6978.5|6975.7|6977|6974.2|6978.6|6975.8|6976.6|6973.8|101
1620203190000|2021-05-05 08:26:30|6977.5|6974.7|6976.6|6973.8|6977.9|6975.1|6976.6|6973.8|15
1620203200000|2021-05-05 08:26:40|6977.4|6974.6|6977|6974.2|6977.4|6974.6|6976.6|6973.8|10
1620203210000|2021-05-05 08:26:50|6977.4|6974.6|6978|6975.2|6978|6975.2|6977.4|6974.6|38
1620203220000|2021-05-05 08:27:00|6977.9|6975.1|6975.7|6972.9|6978.5|6975.7|6975.6|6972.8|21
1620203230000|2021-05-05 08:27:10|6975.6|6972.8|6975.5|6972.7|6975.6|6972.8|6974.6|6971.8|118
1620203240000|2021-05-05 08:27:20|6975.6|6972.8|6973.5|6970.7|6976.5|6973.7|6972.6|6969.8|153
1620203250000|2021-05-05 08:27:30|6974|6971.2|6974.9|6972.1|6975.4|6972.6|6974|6971.2|18
1620203260000|2021-05-05 08:27:40|6974.6|6971.8|6973.4|6970.6|6975.4|6972.6|6973.4|6970.6|136
1620203270000|2021-05-05 08:27:50|6973.6|6970.8|6973.5|6970.7|6974|6971.2|6973.4|6970.6|21
1620203280000|2021-05-05 08:28:00|6973.9|6971.1|6973.4|6970.6|6974.5|6971.7|6973.4|6970.6|24
1620203290000|2021-05-05 08:28:10|6973.5|6970.7|6975.1|6972.3|6975.5|6972.7|6973.5|6970.7|47
1620203300000|2021-05-05 08:28:20|6975.4|6972.6|6975.1|6972.3|6975.5|6972.7|6974.6|6971.8|26
1620203310000|2021-05-05 08:28:30|6975.5|6972.7|6971.6|6968.8|6975.5|6972.7|6971.6|6968.8|173
1620203320000|2021-05-05 08:28:40|6972.1|6969.3|6972.1|6969.3|6972.5|6969.7|6970.6|6967.8|153
1620203330000|2021-05-05 08:28:50|6972.5|6969.7|6969.6|6966.8|6972.5|6969.7|6967.6|6964.8|127
1620203340000|2021-05-05 08:29:00|6970|6967.2|6966.5|6963.7|6970.6|6967.8|6964.6|6961.8|790
1620203350000|2021-05-05 08:29:10|6966.1|6963.3|6967.6|6964.8|6968|6965.2|6966.1|6963.3|494
1620203360000|2021-05-05 08:29:20|6968.4|6965.6|6964.1|6961.3|6968.5|6965.7|6964.1|6961.3|511
1620203370000|2021-05-05 08:29:30|6962.1|6959.3|6966.5|6963.7|6966.5|6963.7|6962.1|6959.3|437
1620203380000|2021-05-05 08:29:40|6965.6|6962.8|6966.5|6963.7|6967.6|6964.8|6965.6|6962.8|337
1620203390000|2021-05-05 08:29:50|6967|6964.2|6965.6|6962.8|6967.5|6964.7|6965.5|6962.7|235
1620203400000|2021-05-05 08:30:00|6966.1|6963.3|6963.6|6960.8|6967|6964.2|6963.6|6960.8|402
1620203410000|2021-05-05 08:30:10|6963.4|6960.6|6963|6960.2|6964.4|6961.6|6962.6|6959.8|72
1620203420000|2021-05-05 08:30:20|6962.7|6959.9|6960.9|6958.1|6963.5|6960.7|6960.5|6957.7|225
1620203430000|2021-05-05 08:30:30|6961.1|6958.3|6959|6956.2|6961.5|6958.7|6956.6|6953.8|153
1620203440000|2021-05-05 08:30:40|6958.6|6955.8|6961.5|6958.7|6962.3|6959.5|6958.5|6955.7|325
1620203450000|2021-05-05 08:30:50|6962|6959.2|6961.9|6959.1|6962.5|6959.7|6961|6958.2|50
1620203460000|2021-05-05 08:31:00|6961.5|6958.7|6959.5|6956.7|6961.9|6959.1|6959.5|6956.7|90
1620203470000|2021-05-05 08:31:10|6959.4|6956.6|6957.5|6954.7|6959.4|6956.6|6957.5|6954.7|115
1620203480000|2021-05-05 08:31:20|6958|6955.2|6959.4|6956.6|6959.4|6956.6|6957.5|6954.7|146
1620203490000|2021-05-05 08:31:30|6958.6|6955.8|6960.4|6957.6|6960.4|6957.6|6958.6|6955.8|29
1620203500000|2021-05-05 08:31:40|6960.5|6957.7|6960.9|6958.1|6961.4|6958.6|6960.4|6957.6|7
1620203510000|2021-05-05 08:31:50|6960.5|6957.7|6959.5|6956.7|6960.5|6957.7|6958.4|6955.6|88
1620203520000|2021-05-05 08:32:00|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6959.5|6956.7|262
1620203530000|2021-05-05 08:32:10|6959.6|6956.8|6961.5|6958.7|6961.5|6958.7|6959.5|6956.7|115
1620203540000|2021-05-05 08:32:20|6961.4|6958.6|6959.4|6956.6|6961.4|6958.6|6958.6|6955.8|139
1620203550000|2021-05-05 08:32:30|6958.9|6956.1|6958.5|6955.7|6958.9|6956.1|6958.5|6955.7|2
1620203560000|2021-05-05 08:32:40|6957.9|6955.1|6957.5|6954.7|6957.9|6955.1|6957.4|6954.6|48
1620203570000|2021-05-05 08:32:50|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6956.5|6953.7|144
1620203580000|2021-05-05 08:33:00|6958|6955.2|6958.9|6956.1|6959.4|6956.6|6957.5|6954.7|50
1620203590000|2021-05-05 08:33:10|6959.3|6956.5|6959.4|6956.6|6959.4|6956.6|6958.9|6956.1|2
1620203600000|2021-05-05 08:33:20|6958.8|6956|6958.9|6956.1|6960.4|6957.6|6958.5|6955.7|590
1620203610000|2021-05-05 08:33:30|6959.4|6956.6|6959.9|6957.1|6960.5|6957.7|6959.4|6956.6|181
1620203620000|2021-05-05 08:33:40|6960.3|6957.5|6959.5|6956.7|6960.5|6957.7|6959.5|6956.7|8
1620203630000|2021-05-05 08:33:50|6959.4|6956.6|6956.9|6954.1|6959.4|6956.6|6956.4|6953.6|17
1620203640000|2021-05-05 08:34:00|6957.4|6954.6|6957.5|6954.7|6957.9|6955.1|6957.4|6954.6|8
1620203650000|2021-05-05 08:34:10|6957.9|6955.1|6957.5|6954.7|6957.9|6955.1|6957.5|6954.7|3
1620203660000|2021-05-05 08:34:20|6957.9|6955.1|6957.9|6955.1|6958.4|6955.6|6957.5|6954.7|21
1620203670000|2021-05-05 08:34:30|6958.4|6955.6|6959.9|6957.1|6960.4|6957.6|6958.4|6955.6|75
1620203680000|2021-05-05 08:34:40|6960|6957.2|6960|6957.2|6960.5|6957.7|6960|6957.2|1
1620203690000|2021-05-05 08:34:50|6960.4|6957.6|6960.5|6957.7|6960.5|6957.7|6959.5|6956.7|10
1620203700000|2021-05-05 08:35:00|6960.3|6957.5|6963.5|6960.7|6963.9|6961.1|6959.5|6956.7|435
1620203710000|2021-05-05 08:35:10|6963.4|6960.6|6963.4|6960.6|6963.5|6960.7|6962.9|6960.1|6
1620203720000|2021-05-05 08:35:20|6963.5|6960.7|6965.9|6963.1|6966.9|6964.1|6963.5|6960.7|183
1620203730000|2021-05-05 08:35:30|6965.5|6962.7|6964.9|6962.1|6965.5|6962.7|6964.9|6962.1|214
1620203740000|2021-05-05 08:35:40|6965.4|6962.6|6965.5|6962.7|6966.4|6963.6|6964.5|6961.7|51
1620203750000|2021-05-05 08:35:50|6965.9|6963.1|6965.8|6963|6965.9|6963.1|6963.5|6960.7|90
1620203760000|2021-05-05 08:36:00|6965.9|6963.1|6967.4|6964.6|6968.6|6965.8|6965.5|6962.7|287
1620203770000|2021-05-05 08:36:10|6966.6|6963.8|6966.5|6963.7|6966.6|6963.8|6966.5|6963.7|22
1620203780000|2021-05-05 08:36:20|6966.4|6963.6|6966|6963.2|6966.5|6963.7|6965.5|6962.7|17
1620203790000|2021-05-05 08:36:30|6966.1|6963.3|6967.4|6964.6|6967.4|6964.6|6965.6|6962.8|176
1620203800000|2021-05-05 08:36:40|6966.5|6963.7|6966.5|6963.7|6967|6964.2|6966.1|6963.3|155
1620203810000|2021-05-05 08:36:50|6965.5|6962.7|6964.6|6961.8|6965.5|6962.7|6964.6|6961.8|5
1620203820000|2021-05-05 08:37:00|6964.5|6961.7|6963.9|6961.1|6965|6962.2|6963.4|6960.6|14
1620203830000|2021-05-05 08:37:10|6963.5|6960.7|6964.5|6961.7|6964.5|6961.7|6963.5|6960.7|11
1620203840000|2021-05-05 08:37:20|6964.9|6962.1|6965|6962.2|6965.4|6962.6|6964.5|6961.7|8
1620203850000|2021-05-05 08:37:30|6964.9|6962.1|6963|6960.2|6965|6962.2|6961.5|6958.7|37
1620203860000|2021-05-05 08:37:40|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6962.6|6959.8|13
1620203870000|2021-05-05 08:37:50|6964.5|6961.7|6964|6961.2|6964.5|6961.7|6964|6961.2|30
1620203880000|2021-05-05 08:38:00|6963.9|6961.1|6963.5|6960.7|6964|6961.2|6963.5|6960.7|7
1620203890000|2021-05-05 08:38:10|6963.9|6961.1|6962.4|6959.6|6963.9|6961.1|6962.4|6959.6|20
1620203910000|2021-05-05 08:38:30|6963.5|6960.7|6963.5|6960.7|6963.5|6960.7|6963.5|6960.7|1
1620203920000|2021-05-05 08:38:40|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|3
1620203930000|2021-05-05 08:38:50|6962.5|6959.7|6962.4|6959.6|6962.5|6959.7|6962|6959.2|21
1620203940000|2021-05-05 08:39:00|6962.5|6959.7|6963|6960.2|6963.4|6960.6|6962.5|6959.7|3
1620203950000|2021-05-05 08:39:10|||||||||3
1620203960000|2021-05-05 08:39:20|6962.6|6959.8|6963.5|6960.7|6963.5|6960.7|6962.4|6959.6|38
1620203970000|2021-05-05 08:39:30|6964.4|6961.6|6964.4|6961.6|6964.9|6962.1|6964.4|6961.6|12
1620203980000|2021-05-05 08:39:40|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|0
1620203990000|2021-05-05 08:39:50|6964.1|6961.3|6963.5|6960.7|6964.1|6961.3|6963.5|6960.7|71
1620204000000|2021-05-05 08:40:00|6963.9|6961.1|6965|6962.2|6965.5|6962.7|6963.9|6961.1|46
1620204010000|2021-05-05 08:40:10|6965.5|6962.7|6966.5|6963.7|6966.5|6963.7|6965.5|6962.7|32
1620204020000|2021-05-05 08:40:20|6966.9|6964.1|6964.5|6961.7|6966.9|6964.1|6964.5|6961.7|66
1620204030000|2021-05-05 08:40:30|6964.6|6961.8|6965|6962.2|6965.9|6963.1|6964.6|6961.8|35
1620204040000|2021-05-05 08:40:40|6965.5|6962.7|6964.5|6961.7|6965.5|6962.7|6964.5|6961.7|51
1620204050000|2021-05-05 08:40:50|6964.9|6962.1|6964.5|6961.7|6965|6962.2|6964|6961.2|118
1620204060000|2021-05-05 08:41:00|6964.4|6961.6|6964.4|6961.6|6964.5|6961.7|6964.4|6961.6|19
1620204070000|2021-05-05 08:41:10|6964.5|6961.7|6964.4|6961.6|6964.5|6961.7|6964.4|6961.6|37
1620204080000|2021-05-05 08:41:20|6963.1|6960.3|6964|6961.2|6964|6961.2|6962.1|6959.3|91
1620204090000|2021-05-05 08:41:30|6963.6|6960.8|6961.5|6958.7|6963.6|6960.8|6961.5|6958.7|15
1620204100000|2021-05-05 08:41:40|6961|6958.2|6959.4|6956.6|6961|6958.2|6956.5|6953.7|85
1620204110000|2021-05-05 08:41:50|6958.1|6955.3|6958.6|6955.8|6959.5|6956.7|6958.1|6955.3|103
1620204120000|2021-05-05 08:42:00|6959.4|6956.6|6958.6|6955.8|6959.5|6956.7|6958.6|6955.8|14
1620204130000|2021-05-05 08:42:10|6959|6956.2|6959|6956.2|6959|6956.2|6958|6955.2|12
1620204140000|2021-05-05 08:42:20|6958.1|6955.3|6958.5|6955.7|6958.5|6955.7|6958|6955.2|21
1620204150000|2021-05-05 08:42:30|6959|6956.2|6959.5|6956.7|6959.5|6956.7|6959|6956.2|9
1620204160000|2021-05-05 08:42:40|6959.1|6956.3|6958.6|6955.8|6959.1|6956.3|6958.6|6955.8|1
1620204170000|2021-05-05 08:42:50|6958.5|6955.7|6963|6960.2|6964.4|6961.6|6958|6955|361
1620204180000|2021-05-05 08:43:00|6963.4|6960.6|6962|6959.2|6963.4|6960.6|6961.5|6958.7|100
1620204190000|2021-05-05 08:43:10|6962.4|6959.6|6959.9|6957.1|6962.4|6959.6|6959.5|6956.7|376
1620204210000|2021-05-05 08:43:30|6960|6957.2|6960.5|6957.7|6961.4|6958.6|6960|6957.2|10
1620204230000|2021-05-05 08:43:50|6959.5|6956.7|6956.4|6953.6|6959.5|6956.7|6956.4|6953.6|41
1620204240000|2021-05-05 08:44:00|6956|6953.2|6955.9|6953.1|6956.4|6953.6|6955.5|6952.7|26
1620204250000|2021-05-05 08:44:10|6955.5|6952.7|6956.4|6953.6|6956.4|6953.6|6955.5|6952.7|169
1620204260000|2021-05-05 08:44:20|6956|6953.2|6955|6952.2|6956.4|6953.6|6955|6952.2|105
1620204270000|2021-05-05 08:44:30|6954.9|6952.1|6955|6952.2|6955.5|6952.7|6954.5|6951.7|241
1620204280000|2021-05-05 08:44:40|6955.4|6952.6|6955.9|6953.1|6955.9|6953.1|6955|6952.2|0
1620204290000|2021-05-05 08:44:50|6954.6|6951.8|6956.4|6953.6|6956.4|6953.6|6954.5|6951.7|128
1620204300000|2021-05-05 08:45:00|6956|6953.2|6956.4|6953.6|6956.4|6953.6|6956|6953.2|4
1620204310000|2021-05-05 08:45:10|6956.9|6954.1|6956|6953.2|6957|6954.2|6956|6953.2|118
1620204320000|2021-05-05 08:45:20|6955.6|6952.8|6956.4|6953.6|6956.4|6953.6|6955.5|6952.7|14
1620204330000|2021-05-05 08:45:30|6955.5|6952.7|6955.9|6953.1|6955.9|6953.1|6955.5|6952.7|116
1620204340000|2021-05-05 08:45:40|6956.3|6953.5|6956.4|6953.6|6956.4|6953.6|6955.5|6952.7|18
1620204350000|2021-05-05 08:45:50|6956.8|6954|6960.4|6957.6|6960.4|6957.6|6956.8|6954|70
1620204360000|2021-05-05 08:46:00|6960|6957.2|6960.5|6957.7|6960.5|6957.7|6960|6957.2|5
1620204370000|2021-05-05 08:46:10|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|21
1620204380000|2021-05-05 08:46:20|6960|6957.2|6959|6956.2|6960|6957.2|6958.5|6955.7|146
1620204390000|2021-05-05 08:46:30|6959.1|6956.3|6958.5|6955.7|6959.5|6956.7|6958|6955.2|31
1620204400000|2021-05-05 08:46:40|6957.5|6954.7|6958.5|6955.7|6958.5|6955.7|6957.5|6954.7|55
1620204410000|2021-05-05 08:46:50|6959|6956.2|6958.5|6955.7|6959.4|6956.6|6958.5|6955.7|21
1620204420000|2021-05-05 08:47:00|6958.9|6956.1|6958.4|6955.6|6959|6956.2|6957.6|6954.8|60
1620204430000|2021-05-05 08:47:10|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6958.4|6955.6|5
1620204440000|2021-05-05 08:47:20|6958.4|6955.6|6958.5|6955.7|6958.5|6955.7|6957.6|6954.8|29
1620204450000|2021-05-05 08:47:30|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|0
1620204460000|2021-05-05 08:47:40|6958.4|6955.6|6958|6955.2|6958.6|6955.8|6958|6955.2|5
1620204470000|2021-05-05 08:47:50|6958.5|6955.7|6959|6956.2|6959.4|6956.6|6958.5|6955.7|10
1620204480000|2021-05-05 08:48:00|6959.4|6956.6|6958|6955.2|6960.5|6957.7|6957.6|6954.8|66
1620204490000|2021-05-05 08:48:10|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|0
1620204500000|2021-05-05 08:48:20|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6956.6|6953.8|16
1620204510000|2021-05-05 08:48:30|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6
1620204520000|2021-05-05 08:48:40|6959.4|6956.6|6958.5|6955.7|6960.4|6957.6|6958.1|6955.3|53
1620204530000|2021-05-05 08:48:50|6958|6955.2|6957.5|6954.7|6958|6955.2|6956.6|6953.8|24
1620204540000|2021-05-05 08:49:00|6957.4|6954.6|6955.4|6952.6|6957.4|6954.6|6955.1|6952.3|36
1620204550000|2021-05-05 08:49:10|6955.5|6952.7|6955.5|6952.7|6956.4|6953.6|6955.4|6952.6|57
1620204560000|2021-05-05 08:49:20|6955.4|6952.6|6963|6960.2|6963.4|6960.6|6955.4|6952.6|46
1620204570000|2021-05-05 08:49:30|6962.5|6959.7|6974.3|6971.5|6976.5|6973.7|6962.5|6959.7|443
1620204580000|2021-05-05 08:49:40|6974.5|6971.7|6972.9|6970.1|6976.4|6973.6|6972.9|6970.1|61
1620204590000|2021-05-05 08:49:50|6973.4|6970.6|6972.5|6969.7|6973.5|6970.7|6970.5|6967.7|24
1620204600000|2021-05-05 08:50:00|6972.3|6969.5|6972.9|6970.1|6972.9|6970.1|6971.5|6968.7|16
1620204610000|2021-05-05 08:50:10|6971.5|6968.7|6971.5|6968.7|6972.5|6969.7|6971.5|6968.7|9
1620204620000|2021-05-05 08:50:20|6970.5|6967.7|6971.5|6968.7|6972.5|6969.7|6970.5|6967.7|42
1620204630000|2021-05-05 08:50:30|6970.5|6967.7|6968.5|6965.7|6970.9|6968.1|6967.6|6964.8|28
1620204640000|2021-05-05 08:50:40|6968.4|6965.6|6969|6966.2|6969|6966.2|6967|6964.2|31
1620204650000|2021-05-05 08:50:50|6968.6|6965.8|6968.9|6966.1|6969|6966.2|6968.5|6965.7|0
1620204660000|2021-05-05 08:51:00|6969|6966.2|6969.4|6966.6|6970.4|6967.6|6968.6|6965.8|9
1620204670000|2021-05-05 08:51:10|6969|6966.2|6967.9|6965.1|6969|6966.2|6967.5|6964.7|19
1620204680000|2021-05-05 08:51:20|6968.5|6965.7|6969|6966.2|6970|6967.2|6968.5|6965.7|23
1620204690000|2021-05-05 08:51:30|6968.9|6966.1|6968.9|6966.1|6968.9|6966.1|6968.9|6966.1|4
1620204700000|2021-05-05 08:51:40|6969.4|6966.6|6969|6966.2|6969.4|6966.6|6968.5|6965.7|28
1620204710000|2021-05-05 08:51:50|6969.1|6966.3|6969.1|6966.3|6970.6|6967.8|6968.9|6966.1|71
1620204720000|2021-05-05 08:52:00|6968.9|6966.1|6969|6966.2|6969|6966.2|6968.5|6965.7|2
1620204730000|2021-05-05 08:52:10|6968.9|6966.1|6971.5|6968.7|6971.9|6969.1|6968.9|6966.1|26
1620204740000|2021-05-05 08:52:20|6970.5|6967.7|6970|6967.2|6970.9|6968.1|6969.1|6966.3|21
1620204750000|2021-05-05 08:52:30|6969.9|6967.1|6967.9|6965.1|6969.9|6967.1|6967.9|6965.1|35
1620204760000|2021-05-05 08:52:40|6968.3|6965.5|6968|6965.2|6968.5|6965.7|6968|6965.2|9
1620204770000|2021-05-05 08:52:50|6967.9|6965.1|6968|6965.2|6968.5|6965.7|6967.9|6965.1|6
1620204780000|2021-05-05 08:53:00|6967.9|6965.1|6968.9|6966.1|6968.9|6966.1|6967.9|6965.1|4
1620204790000|2021-05-05 08:53:10|6968.5|6965.7|6967.9|6965.1|6968.9|6966.1|6967.9|6965.1|18
1620204800000|2021-05-05 08:53:20|6968.3|6965.5|6969.4|6966.6|6969.4|6966.6|6968.3|6965.5|8
1620204810000|2021-05-05 08:53:30|6969|6966.2|6967.9|6965.1|6969|6966.2|6967.9|6965.1|1
1620204820000|2021-05-05 08:53:40|6968|6965.2|6968.5|6965.7|6968.5|6965.7|6968|6965.2|10
1620204830000|2021-05-05 08:53:50|6968|6965.2|6968.4|6965.6|6968.4|6965.6|6968|6965.2|6
1620204840000|2021-05-05 08:54:00|6968.5|6965.7|6970|6967.2|6970|6967.2|6968.5|6965.7|2
1620204850000|2021-05-05 08:54:10|6969.9|6967.1|6968.5|6965.7|6969.9|6967.1|6968.5|6965.7|9
1620204860000|2021-05-05 08:54:20|6967.5|6964.7|6969.5|6966.7|6969.5|6966.7|6967.5|6964.7|127
1620204870000|2021-05-05 08:54:30|6969.4|6966.6|6968|6965.2|6969.4|6966.6|6967|6964.2|38
1620204880000|2021-05-05 08:54:40|6967.9|6965.1|6968|6965.2|6968|6965.2|6967.1|6964.3|35
1620204890000|2021-05-05 08:54:50|6968.5|6965.7|6968.5|6965.7|6968.9|6966.1|6968.5|6965.7|0
1620204900000|2021-05-05 08:55:00|6969.3|6966.5|6968.9|6966.1|6969.5|6966.7|6967.9|6965.1|8
1620204910000|2021-05-05 08:55:10|6968.6|6965.8|6969|6966.2|6969.5|6966.7|6968.6|6965.8|10
1620204920000|2021-05-05 08:55:20|6968.6|6965.8|6968.5|6965.7|6969|6966.2|6968.5|6965.7|3
1620204930000|2021-05-05 08:55:30|6968|6965.2|6968|6965.2|6968.4|6965.6|6967.9|6965.1|4
1620204940000|2021-05-05 08:55:40|6968.4|6965.6|6968.6|6965.8|6969|6966.2|6968.4|6965.6|14
1620204950000|2021-05-05 08:55:50|6968.5|6965.7|6970.9|6968.1|6971.4|6968.6|6968.5|6965.7|16
1620204960000|2021-05-05 08:56:00|6970.5|6967.7|6969.9|6967.1|6970.9|6968.1|6969.6|6966.8|6
1620204970000|2021-05-05 08:56:10|6969.5|6966.7|6969.9|6967.1|6969.9|6967.1|6969.5|6966.7|10
1620204980000|2021-05-05 08:56:20|6970.4|6967.6|6972.1|6969.3|6972.5|6969.7|6970|6967.2|6
1620204990000|2021-05-05 08:56:30|6971.9|6969.1|6973.5|6970.7|6973.5|6970.7|6971.9|6969.1|27
1620205000000|2021-05-05 08:56:40|6974.4|6971.6|6973.4|6970.6|6974.4|6971.6|6973.4|6970.6|10
1620205010000|2021-05-05 08:56:50|6972.9|6970.1|6973.4|6970.6|6973.4|6970.6|6972.9|6970.1|10
1620205020000|2021-05-05 08:57:00|6973|6970.2|6973|6970.2|6973.4|6970.6|6973|6970.2|10
1620205030000|2021-05-05 08:57:10|||||||||35
1620205040000|2021-05-05 08:57:20|6972.5|6969.7|6973.3|6970.5|6973.3|6970.5|6972.4|6969.6|15
1620205050000|2021-05-05 08:57:30|6973.4|6970.6|6972.5|6969.7|6973.4|6970.6|6972.5|6969.7|21
1620205060000|2021-05-05 08:57:40|6972.4|6969.6|6974|6971.2|6974.4|6971.6|6971.4|6968.6|93
1620205070000|2021-05-05 08:57:50|6974.4|6971.6|6974.5|6971.7|6974.5|6971.7|6973.9|6971.1|1
1620205080000|2021-05-05 08:58:00|6974.4|6971.6|6973.4|6970.6|6974.4|6971.6|6973.4|6970.6|17
1620205090000|2021-05-05 08:58:10|6973.5|6970.7|6974.5|6971.7|6975.5|6972.7|6972.5|6969.7|34
1620205100000|2021-05-05 08:58:20|6973.6|6970.8|6972.4|6969.6|6974|6971.2|6972.4|6969.6|21
1620205110000|2021-05-05 08:58:30|6972|6969.2|6972.4|6969.6|6972.4|6969.6|6971.6|6968.8|28
1620205120000|2021-05-05 08:58:40|6972.5|6969.7|6973.9|6971.1|6973.9|6971.1|6972.5|6969.7|15
1620205130000|2021-05-05 08:58:50|6973.5|6970.7|6973.9|6971.1|6974.5|6971.7|6973.5|6970.7|11
1620205140000|2021-05-05 08:59:00|6973.5|6970.7|6973.5|6970.7|6973.9|6971.1|6973.5|6970.7|1
1620205150000|2021-05-05 08:59:10|6973.9|6971.1|6974.9|6972.1|6975.4|6972.6|6973.5|6970.7|19
1620205160000|2021-05-05 08:59:20|6974.5|6971.7|6974.5|6971.7|6975.5|6972.7|6974.5|6971.7|31
1620205170000|2021-05-05 08:59:30|6974.9|6972.1|6976.9|6974.1|6978.4|6975.6|6974.9|6972.1|49
1620205180000|2021-05-05 08:59:40|6976.5|6973.7|6976.9|6974.1|6977.4|6974.6|6976.5|6973.7|3
1620205190000|2021-05-05 08:59:50|6976.5|6973.7|6977.9|6975.1|6978.4|6975.6|6976.5|6973.7|24
1620205200000|2021-05-05 09:00:00|6978.2|6975.4|6977.5|6974.7|6979.4|6976.6|6977|6974.2|68
1620205210000|2021-05-05 09:00:10|6976.7|6973.9|6976.9|6974.1|6977.4|6974.6|6976.7|6973.9|9
1620205220000|2021-05-05 09:00:20|6977.1|6974.3|6978.4|6975.6|6978.4|6975.6|6977.1|6974.3|9
1620205230000|2021-05-05 09:00:30|6978.2|6975.4|6978.5|6975.7|6978.9|6976.1|6977.9|6975.1|52
1620205240000|2021-05-05 09:00:40|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|16
1620205250000|2021-05-05 09:00:50|6978.4|6975.6|6977.9|6975.1|6978.4|6975.6|6977.5|6974.7|7
1620205260000|2021-05-05 09:01:00|6978.4|6975.6|6978.5|6975.7|6979.5|6976.7|6978.4|6975.6|111
1620205270000|2021-05-05 09:01:10|6978.4|6975.6|6976.5|6973.7|6978.4|6975.6|6974.9|6972.1|71
1620205280000|2021-05-05 09:01:20|6975.5|6972.7|6975|6972.2|6976.5|6973.7|6974.6|6971.8|80
1620205290000|2021-05-05 09:01:30|6974.5|6971.7|6969.5|6966.7|6976.7|6972.2|6969.5|6966.7|265
1620205300000|2021-05-05 09:01:40|6969.6|6966.8|6970.4|6967.6|6970.5|6967.7|6969.5|6966.7|84
1620205310000|2021-05-05 09:01:50|6970.5|6967.7|6970.5|6967.7|6970.5|6967.7|6970.4|6967.6|19
1620205320000|2021-05-05 09:02:00|6970.6|6967.8|6970.5|6967.7|6970.6|6967.8|6970|6967.2|138
1620205330000|2021-05-05 09:02:10|6970.2|6967.4|6968.5|6965.7|6970.2|6967.4|6968.4|6965.6|56
1620205340000|2021-05-05 09:02:20|6969.2|6966.4|6967.9|6965.1|6969.5|6966.7|6967.5|6964.7|25
1620205350000|2021-05-05 09:02:30|6967.5|6964.7|6966.9|6964.1|6968.5|6965.7|6966.5|6963.7|9
1620205360000|2021-05-05 09:02:40|6967|6964.2|6965.4|6962.6|6967|6964.2|6964.9|6962.1|8
1620205370000|2021-05-05 09:02:50|6965.2|6962.4|6965|6962.2|6965.2|6962.4|6964.5|6961.7|8
1620205380000|2021-05-05 09:03:00|6964.6|6961.8|6964.5|6961.7|6965.4|6962.6|6964.5|6961.7|26
1620205390000|2021-05-05 09:03:10|||||||||5
1620205400000|2021-05-05 09:03:20|6964.4|6961.6|6962.6|6959.8|6964.5|6961.7|6962.5|6959.7|124
1620205410000|2021-05-05 09:03:30|6963.4|6960.6|6963.1|6960.3|6963.5|6960.7|6963.1|6960.3|4
1620205420000|2021-05-05 09:03:40|6962.6|6959.8|6963.5|6960.7|6963.5|6960.7|6962.5|6959.7|8
1620205430000|2021-05-05 09:03:50|||||||||4
1620205440000|2021-05-05 09:04:00|6964.5|6961.7|6963|6960.2|6964.5|6961.7|6962.6|6959.8|13
1620205450000|2021-05-05 09:04:10|6962.6|6959.8|6962.6|6959.8|6963|6960.2|6962.6|6959.8|10
1620205460000|2021-05-05 09:04:20|6963|6960.2|6961.9|6959.1|6963|6960.2|6961.5|6958.7|13
1620205470000|2021-05-05 09:04:30|6962|6959.2|6964.5|6961.7|6964.6|6961.8|6962|6959.2|37
1620205480000|2021-05-05 09:04:40|6964|6961.2|6964.1|6961.3|6964.5|6961.7|6963.5|6960.7|12
1620205490000|2021-05-05 09:04:50|6964.5|6961.7|6964|6961.2|6964.5|6961.7|6963|6960.2|21
1620205500000|2021-05-05 09:05:00|6964.5|6961.7|6965|6962.2|6965|6962.2|6964.5|6961.7|14
1620205510000|2021-05-05 09:05:10|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|2
1620205520000|2021-05-05 09:05:20|6964.6|6961.8|6965|6962.2|6965|6962.2|6964.6|6961.8|42
1620205530000|2021-05-05 09:05:30|6964.6|6961.8|6964.5|6961.7|6965.5|6962.7|6963.6|6960.8|74
1620205540000|2021-05-05 09:05:40|6964.1|6961.3|6964.1|6961.3|6964.5|6961.7|6964.1|6961.3|7
1620205550000|2021-05-05 09:05:50|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|1
1620205560000|2021-05-05 09:06:00|6964.6|6961.8|6965.5|6962.7|6965.6|6962.8|6964.6|6961.8|8
1620205570000|2021-05-05 09:06:10|6965.1|6962.3|6965.1|6962.3|6965.5|6962.7|6965.1|6962.3|160
1620205580000|2021-05-05 09:06:20|6965.5|6962.7|6965|6962.2|6965.5|6962.7|6965|6962.2|5
1620205590000|2021-05-05 09:06:30|6964.5|6961.7|6965.5|6962.7|6965.5|6962.7|6964.5|6961.7|5
1620205600000|2021-05-05 09:06:40|||||||||1
1620205610000|2021-05-05 09:06:50|6965.6|6962.8|6965.6|6962.8|6966.4|6963.6|6965.6|6962.8|30
1620205620000|2021-05-05 09:07:00|6964.8|6962|6965.5|6962.7|6965.5|6962.7|6964.6|6961.8|25
1620205630000|2021-05-05 09:07:10|6965.6|6962.8|6965.4|6962.6|6965.6|6962.8|6965.1|6962.3|37
1620205640000|2021-05-05 09:07:20|6965.5|6962.7|6966.4|6963.6|6966.4|6963.6|6965.5|6962.7|3
1620205650000|2021-05-05 09:07:30|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.1|6962.3|11
1620205660000|2021-05-05 09:07:40|6965|6962.2|6965.5|6962.7|6965.5|6962.7|6965|6962.2|2
1620205670000|2021-05-05 09:07:50|6965.6|6962.8|6966|6963.2|6966|6963.2|6965.6|6962.8|16
1620205680000|2021-05-05 09:08:00|6966.1|6963.3|6966.4|6963.6|6969|6966.2|6966.1|6963.3|55
1620205690000|2021-05-05 09:08:10|6965|6962.2|6964|6961.2|6965|6962.2|6964|6961.2|6
1620205700000|2021-05-05 09:08:20|6964.4|6961.6|6963.5|6960.7|6964.5|6961.7|6963.5|6960.7|15
1620205710000|2021-05-05 09:08:30|6963.1|6960.3|6964.4|6961.6|6964.4|6961.6|6962.6|6959.8|28
1620205720000|2021-05-05 09:08:40|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|6964.1|6961.3|0
1620205730000|2021-05-05 09:08:50|6963.5|6960.7|6963.9|6961.1|6964|6961.2|6963.5|6960.7|9
1620205740000|2021-05-05 09:09:00|6964|6961.2|6964|6961.2|6964|6961.2|6963.5|6960.7|2
1620205750000|2021-05-05 09:09:10|6963.5|6960.7|6964.4|6961.6|6964.4|6961.6|6962.9|6960.1|20
1620205760000|2021-05-05 09:09:20|6965|6962.2|6964.9|6962.1|6965|6962.2|6964.5|6961.7|2
1620205770000|2021-05-05 09:09:30|6965|6962.2|6964.5|6961.7|6965.5|6962.7|6964.5|6961.7|54
1620205780000|2021-05-05 09:09:40|6965|6962.2|6964|6961.2|6965|6962.2|6963.5|6960.7|13
1620205790000|2021-05-05 09:09:50|6963.6|6960.8|6963.1|6960.3|6964|6961.2|6963.1|6960.3|2
1620205800000|2021-05-05 09:10:00|6962.9|6960.1|6964.9|6962.1|6964.9|6962.1|6962.5|6959.7|76
1620205810000|2021-05-05 09:10:10|6964.5|6961.7|6963|6960.2|6964.9|6962.1|6963|6960.2|20
1620205820000|2021-05-05 09:10:20|6962.5|6959.7|6963.4|6960.6|6963.4|6960.6|6962.5|6959.7|4
1620205830000|2021-05-05 09:10:30|6963.5|6960.7|6963|6960.2|6963.5|6960.7|6963|6960.2|5
1620205840000|2021-05-05 09:10:40|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.5|6959.7|4
1620205850000|2021-05-05 09:10:50|6963.5|6960.7|6961.9|6959.1|6963.9|6961.1|6961.4|6958.6|45
1620205860000|2021-05-05 09:11:00|6961.5|6958.7|6962.4|6959.6|6962.4|6959.6|6961.5|6958.7|9
1620205870000|2021-05-05 09:11:10|6962|6959.2|6961|6958.2|6962|6959.2|6960.5|6957.7|12
1620205880000|2021-05-05 09:11:20|6961.4|6958.6|6960.5|6957.7|6961.4|6958.6|6960.4|6957.6|3
1620205890000|2021-05-05 09:11:30|6960.4|6957.6|6960.5|6957.7|6960.5|6957.7|6959.5|6956.7|62
1620205900000|2021-05-05 09:11:40|6960.3|6957.5|6960.5|6957.7|6960.5|6957.7|6960.3|6957.5|14
1620205910000|2021-05-05 09:11:50|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|10
1620205920000|2021-05-05 09:12:00|6961|6958.2|6961.3|6958.5|6961.8|6959|6960.5|6957.7|59
1620205930000|2021-05-05 09:12:10|6961|6958.2|6961|6958.2|6961.3|6958.5|6960.8|6958|6
1620205940000|2021-05-05 09:12:20|6960.8|6958|6960|6957.2|6960.8|6958|6960|6957.2|28
1620205950000|2021-05-05 09:12:30|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|3
1620205960000|2021-05-05 09:12:40|6960|6957.2|6960|6957.2|6960|6957.2|6960|6957.2|5
1620205970000|2021-05-05 09:12:50|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|1
1620205980000|2021-05-05 09:13:00|6957.1|6954.3|6957.5|6954.7|6958.3|6955.5|6956.5|6953.7|54
1620205990000|2021-05-05 09:13:10|6958.1|6955.3|6963.5|6960.7|6964.5|6961.7|6958.1|6955.3|202
1620206000000|2021-05-05 09:13:20|6963.6|6960.8|6961.5|6958.7|6963.6|6960.8|6961.5|6958.7|225
1620206010000|2021-05-05 09:13:30|6961.3|6958.5|6960|6957.2|6962.3|6959.5|6960|6957.2|60
1620206020000|2021-05-05 09:13:40|6960.5|6957.7|6961.3|6958.5|6961.3|6958.5|6960|6957.2|11
1620206030000|2021-05-05 09:13:50|6960.5|6957.7|6961.8|6959|6962.3|6959.5|6960.5|6957.7|20
1620206040000|2021-05-05 09:14:00|6962.2|6959.4|6961.5|6958.7|6962.5|6959.7|6961.5|6958.7|6
1620206050000|2021-05-05 09:14:10|6961.2|6958.4|6961|6958.2|6961.8|6959|6960.8|6958|8
1620206060000|2021-05-05 09:14:20|6961.3|6958.5|6961|6958.2|6961.3|6958.5|6961|6958.2|46
1620206070000|2021-05-05 09:14:30|6960.8|6958|6960.5|6957.7|6960.8|6958|6959.5|6956.7|5
1620206080000|2021-05-05 09:14:40|6960.3|6957.5|6959.8|6957|6960.3|6957.5|6959.8|6957|1
1620206090000|2021-05-05 09:14:50|6960.5|6957.7|6960|6957.2|6960.8|6958|6959.8|6957|4
1620206100000|2021-05-05 09:15:00|6960.5|6957.7|6961.2|6958.4|6961.3|6958.5|6960.5|6957.7|1
1620206110000|2021-05-05 09:15:10|6961.3|6958.5|6961.5|6958.7|6961.8|6959|6961.3|6958.5|1
1620206120000|2021-05-05 09:15:20|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961|6958.2|56
1620206130000|2021-05-05 09:15:30|6961.5|6958.7|6961.3|6958.5|6962.5|6959.7|6961.3|6958.5|3
1620206140000|2021-05-05 09:15:40|6961|6958.2|6961|6958.2|6961|6958.2|6961|6958.2|5
1620206150000|2021-05-05 09:15:50|6960.5|6957.7|6960.5|6957.7|6961|6958.2|6960.5|6957.7|13
1620206160000|2021-05-05 09:16:00|6960.3|6957.5|6961.3|6958.5|6961.3|6958.5|6960.3|6957.5|9
1620206170000|2021-05-05 09:16:10|6961.2|6958.4|6960.8|6958|6961.2|6958.4|6960.8|6958|1
1620206180000|2021-05-05 09:16:20|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|0
1620206190000|2021-05-05 09:16:30|6961.5|6958.7|6960.6|6957.8|6962.3|6959.5|6960.6|6957.8|16
1620206200000|2021-05-05 09:16:40|6960.5|6957.7|6961.3|6958.5|6961.3|6958.5|6960.5|6957.7|11
1620206210000|2021-05-05 09:16:50|||||||||2
1620206220000|2021-05-05 09:17:00|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|3
1620206230000|2021-05-05 09:17:10|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|6960.3|6957.5|2
1620206260000|2021-05-05 09:17:40|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6960.8|6958|77
1620206270000|2021-05-05 09:17:50|6961|6958.2|6960.8|6958|6961|6958.2|6960.5|6957.7|15
1620206280000|2021-05-05 09:18:00|6961.2|6958.4|6960.7|6957.9|6961.3|6958.5|6960.6|6957.8|4
1620206290000|2021-05-05 09:18:10|6960.5|6957.7|6960.8|6958|6961.3|6958.5|6960.3|6957.5|9
1620206300000|2021-05-05 09:18:20|6961.2|6958.4|6961.5|6958.7|6961.5|6958.7|6960.5|6957.7|26
1620206310000|2021-05-05 09:18:30|6961.3|6958.5|6960.8|6958|6961.3|6958.5|6960.5|6957.7|6
1620206320000|2021-05-05 09:18:40|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|6960.3|6957.5|48
1620206330000|2021-05-05 09:18:50|6961|6958.2|6961|6958.2|6961|6958.2|6961|6958.2|5
1620206340000|2021-05-05 09:19:00|6960.6|6957.8|6960.5|6957.7|6960.8|6958|6960.5|6957.7|58
1620206350000|2021-05-05 09:19:10|6960.8|6958|6958.8|6956|6960.8|6958|6958.5|6955.7|20
1620206360000|2021-05-05 09:19:20|6958.6|6955.8|6959.3|6956.5|6959.3|6956.5|6958.3|6955.5|6
1620206370000|2021-05-05 09:19:30|6959.5|6956.7|6960.2|6957.4|6960.3|6957.5|6959.5|6956.7|8
1620206380000|2021-05-05 09:19:40|6960.5|6957.7|6961.2|6958.4|6961.2|6958.4|6960.5|6957.7|5
1620206390000|2021-05-05 09:19:50|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6960.5|6957.7|5
1620206400000|2021-05-05 09:20:00|6961|6958.2|6961.3|6958.5|6961.3|6958.5|6961|6958.2|0
1620206410000|2021-05-05 09:20:10|6961|6958.2|6960|6957.2|6961|6958.2|6959.6|6956.8|17
1620206420000|2021-05-05 09:20:20|6960.3|6957.5|6960.5|6957.7|6960.5|6957.7|6960.3|6957.5|49
1620206430000|2021-05-05 09:20:30|6961.3|6958.5|6961|6958.2|6961.3|6958.5|6961|6958.2|8
1620206450000|2021-05-05 09:20:50|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|1
1620206460000|2021-05-05 09:21:00|6961.5|6958.7|6961.3|6958.5|6963.3|6960.5|6961.3|6958.5|40
1620206470000|2021-05-05 09:21:10|6961.5|6958.7|6963.3|6960.5|6963.3|6960.5|6961.5|6958.7|5
1620206480000|2021-05-05 09:21:20|6961.3|6958.5|6962.8|6960|6962.8|6960|6961.3|6958.5|47
1620206490000|2021-05-05 09:21:30|6963.3|6960.5|6964|6961.2|6964.3|6961.5|6963.3|6960.5|17
1620206500000|2021-05-05 09:21:40|6964.3|6961.5|6962.5|6959.7|6965.3|6962.5|6962.5|6959.7|381
1620206510000|2021-05-05 09:21:50|6963|6960.2|6962.5|6959.7|6963|6960.2|6962.5|6959.7|2
1620206520000|2021-05-05 09:22:00|6962.8|6960|6963|6960.2|6963|6960.2|6962.5|6959.7|3
1620206530000|2021-05-05 09:22:10|6962.5|6959.7|6962|6959.2|6962.5|6959.7|6961.6|6958.8|17
1620206540000|2021-05-05 09:22:20|6961.5|6958.7|6962|6959.2|6962|6959.2|6961.5|6958.7|3
1620206550000|2021-05-05 09:22:30|6961.8|6959|6962.2|6959.4|6962.5|6959.7|6961.5|6958.7|136
1620206560000|2021-05-05 09:22:40|6962.5|6959.7|6962.5|6959.7|6962.5|6959.7|6962.5|6959.7|0
1620206580000|2021-05-05 09:23:00|6962.6|6959.8|6963.5|6960.7|6963.5|6960.7|6962.6|6959.8|2
1620206590000|2021-05-05 09:23:10|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|23
1620206600000|2021-05-05 09:23:20|6965|6962.2|6965|6962.2|6965|6962.2|6965|6962.2|13
1620206610000|2021-05-05 09:23:30|6964.8|6962|6964.5|6961.7|6965.1|6962.3|6964.5|6961.7|2
1620206620000|2021-05-05 09:23:40|6965|6962.2|6965.3|6962.5|6965.3|6962.5|6965|6962.2|2
1620206630000|2021-05-05 09:23:50|6964.5|6961.7|6965|6962.2|6965.3|6962.5|6964.5|6961.7|5
1620206640000|2021-05-05 09:24:00|6965.3|6962.5|6965.3|6962.5|6965.5|6962.7|6965|6962.2|1
1620206650000|2021-05-05 09:24:10|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|1
1620206660000|2021-05-05 09:24:20|6965.3|6962.5|6965.1|6962.3|6965.6|6962.8|6965|6962.2|24
1620206670000|2021-05-05 09:24:30|6965|6962.2|6965|6962.2|6965.5|6962.7|6964.6|6961.8|5
1620206680000|2021-05-05 09:24:40|6965.5|6962.7|6965.4|6962.6|6965.5|6962.7|6965.4|6962.6|2
1620206690000|2021-05-05 09:24:50|6965.3|6962.5|6964.9|6962.1|6965.3|6962.5|6964.6|6961.8|26
1620206700000|2021-05-05 09:25:00|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|1
1620206710000|2021-05-05 09:25:10|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|48
1620206720000|2021-05-05 09:25:20|6964.3|6961.5|6964.9|6962.1|6964.9|6962.1|6963.6|6960.8|10
1620206730000|2021-05-05 09:25:30|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|0
1620206740000|2021-05-05 09:25:40|6965.3|6962.5|6964.4|6961.6|6965.3|6962.5|6964.4|6961.6|8
1620206750000|2021-05-05 09:25:50|6964.6|6961.8|6964.9|6962.1|6964.9|6962.1|6964.6|6961.8|73
1620206760000|2021-05-05 09:26:00|6964.6|6961.8|6963.6|6960.8|6964.9|6962.1|6963.6|6960.8|4
1620206770000|2021-05-05 09:26:10|6964.1|6961.3|6963.6|6960.8|6964.4|6961.6|6963.6|6960.8|4
1620206780000|2021-05-05 09:26:20|6962.8|6960|6962.3|6959.5|6962.8|6960|6961.9|6959.1|7
1620206790000|2021-05-05 09:26:30|6962.4|6959.6|6961.9|6959.1|6962.4|6959.6|6961.6|6958.8|7
1620206800000|2021-05-05 09:26:40|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|0
1620206810000|2021-05-05 09:26:50|6962.1|6959.3|6962.4|6959.6|6962.4|6959.6|6961.6|6958.8|22
1620206820000|2021-05-05 09:27:00|6962.6|6959.8|6958.4|6955.6|6962.6|6959.8|6958.4|6955.6|81
1620206830000|2021-05-05 09:27:10|6957.4|6954.6|6959.4|6956.6|6959.4|6956.6|6957.4|6954.6|31
1620206840000|2021-05-05 09:27:20|6959.8|6957|6959.4|6956.6|6959.9|6957.1|6959.4|6956.6|27
1620206850000|2021-05-05 09:27:30|6959.9|6957.1|6958.6|6955.8|6959.9|6957.1|6958.6|6955.8|5
1620206860000|2021-05-05 09:27:40|6958.9|6956.1|6958.8|6956|6958.9|6956.1|6957.3|6954.5|8
1620206870000|2021-05-05 09:27:50|6958.6|6955.8|6956.4|6953.6|6958.6|6955.8|6956.4|6953.6|6
1620206880000|2021-05-05 09:28:00|6956.8|6954|6955.3|6952.5|6956.8|6954|6954.6|6951.8|56
1620206890000|2021-05-05 09:28:10|6955.6|6952.8|6956.8|6954|6956.9|6954.1|6955.6|6952.8|1
1620206900000|2021-05-05 09:28:20|6956.6|6953.8|6957.3|6954.5|6957.3|6954.5|6956.6|6953.8|2
1620206910000|2021-05-05 09:28:30|6957.4|6954.6|6956.4|6953.6|6957.9|6955.1|6956.4|6953.6|14
1620206920000|2021-05-05 09:28:40|6956.1|6953.3|6955.4|6952.6|6956.1|6953.3|6955.4|6952.6|2
1620206930000|2021-05-05 09:28:50|6956.4|6953.6|6956.4|6953.6|6956.9|6954.1|6956.4|6953.6|3
1620206940000|2021-05-05 09:29:00|6956.1|6953.3|6956.8|6954|6956.8|6954|6955.4|6952.6|2
1620206950000|2021-05-05 09:29:10|6956.4|6953.6|6955.4|6952.6|6956.8|6954|6955.4|6952.6|5
1620206960000|2021-05-05 09:29:20|6955.8|6953|6955.8|6953|6955.8|6953|6955.4|6952.6|1
1620206970000|2021-05-05 09:29:30|6956.4|6953.6|6956.1|6953.3|6956.4|6953.6|6956.1|6953.3|8
1620206980000|2021-05-05 09:29:40|6956.3|6953.5|6955.9|6953.1|6956.4|6953.6|6955.9|6953.1|1
1620206990000|2021-05-05 09:29:50|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|2
1620207000000|2021-05-05 09:30:00|6956.8|6954|6957.3|6954.5|6957.3|6954.5|6956.8|6954|2
1620207010000|2021-05-05 09:30:10|6957.6|6954.8|6956.4|6953.6|6957.9|6955.1|6956.4|6953.6|6
1620207020000|2021-05-05 09:30:20|6956.9|6954.1|6954.4|6951.6|6956.9|6954.1|6954.4|6951.6|13
1620207030000|2021-05-05 09:30:30|6953.6|6950.8|6953.3|6950.5|6953.6|6950.8|6952.9|6950.1|70
1620207040000|2021-05-05 09:30:40|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.1|6950.3|6
1620207050000|2021-05-05 09:30:50|||||||||1
1620207060000|2021-05-05 09:31:00|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.1|6951.3|17
1620207070000|2021-05-05 09:31:10|6953.4|6950.6|6954.4|6951.6|6955.4|6952.6|6953.4|6950.6|38
1620207080000|2021-05-05 09:31:20|6954.8|6952|6955.4|6952.6|6955.4|6952.6|6954.4|6951.6|0
1620207090000|2021-05-05 09:31:30|6955.3|6952.5|6953.9|6951.1|6955.3|6952.5|6953.6|6950.8|21
1620207100000|2021-05-05 09:31:40|6953.7|6950.9|6953.1|6950.3|6953.7|6950.9|6952.6|6949.8|30
1620207110000|2021-05-05 09:31:50|6953.4|6950.6|6953.1|6950.3|6953.4|6950.6|6953.1|6950.3|7
1620207120000|2021-05-05 09:32:00|6953.4|6950.6|6953.4|6950.6|6953.9|6951.1|6953.4|6950.6|9
1620207130000|2021-05-05 09:32:10|6953.8|6951|6953.4|6950.6|6953.9|6951.1|6953.4|6950.6|4
1620207140000|2021-05-05 09:32:20|6953.6|6950.8|6953.8|6951|6954.1|6951.3|6953.4|6950.6|20
1620207150000|2021-05-05 09:32:30|6953.4|6950.6|6954.4|6951.6|6955.4|6952.6|6953.1|6950.3|48
1620207160000|2021-05-05 09:32:40|6954.6|6951.8|6954.2|6951.4|6954.9|6952.1|6953.8|6951|5
1620207170000|2021-05-05 09:32:50|6954.8|6952|6954.9|6952.1|6954.9|6952.1|6954.8|6952|4
1620207180000|2021-05-05 09:33:00|6954.8|6952|6954.8|6952|6954.8|6952|6954.8|6952|0
1620207190000|2021-05-05 09:33:10|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|4
1620207200000|2021-05-05 09:33:20|6955.3|6952.5|6954.9|6952.1|6955.3|6952.5|6954.6|6951.8|4
1620207210000|2021-05-05 09:33:30|6955.3|6952.5|6956.4|6953.6|6956.4|6953.6|6955.3|6952.5|5
1620207220000|2021-05-05 09:33:40|6956.8|6954|6956.8|6954|6956.8|6954|6956.8|6954|2
1620207230000|2021-05-05 09:33:50|||||||||1
1620207240000|2021-05-05 09:34:00|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|0
1620207250000|2021-05-05 09:34:10|6957.8|6955|6957.8|6955|6957.8|6955|6957.4|6954.6|0
1620207260000|2021-05-05 09:34:20|6957.4|6954.6|6957.8|6955|6957.8|6955|6957.4|6954.6|4
1620207270000|2021-05-05 09:34:30|6957.4|6954.6|6956.4|6953.6|6957.8|6955|6956.4|6953.6|22
1620207280000|2021-05-05 09:34:40|6956.8|6954|6955.9|6953.1|6956.8|6954|6955.6|6952.8|4
1620207290000|2021-05-05 09:34:50|6956.1|6953.3|6956.4|6953.6|6956.4|6953.6|6956.1|6953.3|9
1620207300000|2021-05-05 09:35:00|6955.9|6953.1|6956.3|6953.5|6957.3|6954.5|6955.9|6953.1|12
1620207310000|2021-05-05 09:35:10|||||||||1
1620207320000|2021-05-05 09:35:20|6955.9|6953.1|6956.3|6953.5|6956.8|6954|6955.9|6953.1|29
1620207340000|2021-05-05 09:35:40|6957.1|6954.3|6957.8|6955|6958.6|6955.8|6957.1|6954.3|61
1620207360000|2021-05-05 09:36:00|6957.4|6954.6|6956.4|6953.6|6957.8|6955|6956.4|6953.6|227
1620207370000|2021-05-05 09:36:10|6956.3|6953.5|6955.4|6952.6|6956.3|6953.5|6955.3|6952.5|7
1620207380000|2021-05-05 09:36:20|6955.8|6953|6956.3|6953.5|6956.3|6953.5|6955.8|6953|2
1620207390000|2021-05-05 09:36:30|6955.9|6953.1|6955.3|6952.5|6956.3|6953.5|6954.9|6952.1|2
1620207400000|2021-05-05 09:36:40|6955.4|6952.6|6954.4|6951.6|6955.4|6952.6|6954.4|6951.6|12
1620207410000|2021-05-05 09:36:50|6953.4|6950.6|6954.3|6951.5|6954.3|6951.5|6953.4|6950.6|4
1620207420000|2021-05-05 09:37:00|6953.9|6951.1|6952.9|6950.1|6953.9|6951.1|6952.6|6949.8|17
1620207430000|2021-05-05 09:37:10|6953.3|6950.5|6952.9|6950.1|6953.3|6950.5|6952.9|6950.1|1
1620207440000|2021-05-05 09:37:20|6953.3|6950.5|6954.4|6951.6|6954.4|6951.6|6953.3|6950.5|7
1620207450000|2021-05-05 09:37:30|6954.8|6952|6954.9|6952.1|6955.3|6952.5|6954.8|6952|3
1620207460000|2021-05-05 09:37:40|6955.3|6952.5|6954.4|6951.6|6955.3|6952.5|6954.4|6951.6|19
1620207470000|2021-05-05 09:37:50|6954.3|6951.5|6954.4|6951.6|6954.4|6951.6|6953.4|6950.6|4
1620207480000|2021-05-05 09:38:00|||||||||1
1620207490000|2021-05-05 09:38:10|6955.3|6952.5|6954.4|6951.6|6955.3|6952.5|6954.4|6951.6|23
1620207500000|2021-05-05 09:38:20|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|2
1620207510000|2021-05-05 09:38:30|6954.8|6952|6954.8|6952|6954.8|6952|6954.8|6952|1
1620207520000|2021-05-05 09:38:40|6953.9|6951.1|6954.9|6952.1|6954.9|6952.1|6953.9|6951.1|18
1620207530000|2021-05-05 09:38:50|6955.4|6952.6|6955.5|6952.7|6956.3|6953.5|6955.4|6952.6|20
1620207540000|2021-05-05 09:39:00|6955.4|6952.6|6955.9|6953.1|6956.3|6953.5|6955.4|6952.6|2
1620207550000|2021-05-05 09:39:10|6956.2|6953.4|6956.8|6954|6956.8|6954|6956.2|6953.4|5
1620207560000|2021-05-05 09:39:20|6956.5|6953.7|6955.5|6952.7|6956.5|6953.7|6955.5|6952.7|38
1620207570000|2021-05-05 09:39:30|6955.3|6952.5|6956.8|6954|6956.8|6954|6955.3|6952.5|1
1620207580000|2021-05-05 09:39:40|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|0
1620207590000|2021-05-05 09:39:50|6955.9|6953.1|6956.3|6953.5|6956.3|6953.5|6955.9|6953.1|2
1620207600000|2021-05-05 09:40:00|6956.4|6953.6|6956.4|6953.6|6956.8|6954|6955.9|6953.1|18
1620207620000|2021-05-05 09:40:20|6957.3|6954.5|6956.8|6954|6957.3|6954.5|6956.8|6954|3
1620207640000|2021-05-05 09:40:40|6957.3|6954.5|6957.9|6955.1|6957.9|6955.1|6957.3|6954.5|4
1620207650000|2021-05-05 09:40:50|6957.8|6955|6963.4|6960.6|6963.5|6960.7|6957.8|6955|560
1620207660000|2021-05-05 09:41:00|6963.5|6960.7|6963.9|6961.1|6964.8|6962|6963.5|6960.7|25
1620207670000|2021-05-05 09:41:10|6964.3|6961.5|6963.9|6961.1|6964.4|6961.6|6963.4|6960.6|30
1620207680000|2021-05-05 09:41:20|6963.8|6961|6963.8|6961|6963.8|6961|6963.8|6961|18
1620207690000|2021-05-05 09:41:30|6965|6962.2|6964.8|6962|6965.3|6962.5|6964.4|6961.6|54
1620207700000|2021-05-05 09:41:40|6964.9|6962.1|6964.8|6962|6965.3|6962.5|6964.4|6961.6|25
1620207710000|2021-05-05 09:41:50|6966.3|6963.5|6965.4|6962.6|6966.3|6963.5|6964.8|6962|59
1620207720000|2021-05-05 09:42:00|6965.3|6962.5|6966.3|6963.5|6966.3|6963.5|6964.9|6962.1|8
1620207730000|2021-05-05 09:42:10|6965.4|6962.6|6965.8|6963|6965.9|6963.1|6965.4|6962.6|10
1620207740000|2021-05-05 09:42:20|6966.3|6963.5|6965.5|6962.7|6966.3|6963.5|6965.4|6962.6|15
1620207750000|2021-05-05 09:42:30|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|0
1620207760000|2021-05-05 09:42:40|6965|6962.2|6965.3|6962.5|6965.4|6962.6|6964.9|6962.1|11
1620207780000|2021-05-05 09:43:00|6965.5|6962.7|6966.2|6963.4|6966.5|6963.7|6965.5|6962.7|2
1620207790000|2021-05-05 09:43:10|6965.4|6962.6|6965.5|6962.7|6965.9|6963.1|6965.4|6962.6|2
1620207800000|2021-05-05 09:43:20|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|4
1620207810000|2021-05-05 09:43:30|||||||||9
1620207820000|2021-05-05 09:43:40|6965.5|6962.7|6965.9|6963.1|6965.9|6963.1|6965.5|6962.7|2
1620207830000|2021-05-05 09:43:50|6965.5|6962.7|6965.4|6962.6|6965.5|6962.7|6965.4|6962.6|1
1620207840000|2021-05-05 09:44:00|6965.9|6963.1|6964.4|6961.6|6966.3|6963.5|6964.4|6961.6|18
1620207850000|2021-05-05 09:44:10|6963.9|6961.1|6962.4|6959.6|6963.9|6961.1|6962.4|6959.6|26
1620207860000|2021-05-05 09:44:20|6961.9|6959.1|6962.3|6959.5|6962.3|6959.5|6961.9|6959.1|61
1620207870000|2021-05-05 09:44:30|6962.7|6959.9|6963.3|6960.5|6963.3|6960.5|6962.5|6959.7|9
1620207880000|2021-05-05 09:44:40|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|0
1620207890000|2021-05-05 09:44:50|6963.5|6960.7|6964.3|6961.5|6964.3|6961.5|6963.5|6960.7|10
1620207900000|2021-05-05 09:45:00|6964.4|6961.6|6964.3|6961.5|6964.4|6961.6|6964.3|6961.5|3
1620207910000|2021-05-05 09:45:10|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|0
1620207920000|2021-05-05 09:45:20|6965.4|6962.6|6964.9|6962.1|6965.4|6962.6|6964.9|6962.1|41
1620207930000|2021-05-05 09:45:30|6965.3|6962.5|6965.4|6962.6|6965.4|6962.6|6965|6962.2|4
1620207940000|2021-05-05 09:45:40|6965.5|6962.7|6963.4|6960.6|6966.3|6963.5|6963.4|6960.6|34
1620207950000|2021-05-05 09:45:50|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6
1620207960000|2021-05-05 09:46:00|6964.3|6961.5|6964.9|6962.1|6964.9|6962.1|6964.3|6961.5|38
1620207970000|2021-05-05 09:46:10|6965.3|6962.5|6964.9|6962.1|6965.4|6962.6|6964.4|6961.6|12
1620207980000|2021-05-05 09:46:20|6963.4|6960.6|6963|6960.2|6963.4|6960.6|6962.4|6959.6|550
1620207990000|2021-05-05 09:46:30|||||||||2
1620208000000|2021-05-05 09:46:40|6961.8|6959|6961.4|6958.6|6961.8|6959|6960.4|6957.6|28
1620208010000|2021-05-05 09:46:50|||||||||4
1620208030000|2021-05-05 09:47:10|6961|6958.2|6959.5|6956.7|6961|6958.2|6959.5|6956.7|621
1620208040000|2021-05-05 09:47:20|6959.3|6956.5|6961.9|6959.1|6961.9|6959.1|6958.9|6956.1|57
1620208050000|2021-05-05 09:47:30|6961.8|6959|6961.4|6958.6|6961.8|6959|6961.4|6958.6|0
1620208060000|2021-05-05 09:47:40|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|4
1620208070000|2021-05-05 09:47:50|6961.9|6959.1|6962.3|6959.5|6962.3|6959.5|6961.5|6958.7|2
1620208080000|2021-05-05 09:48:00|6962.4|6959.6|6962.4|6959.6|6962.9|6960.1|6962.4|6959.6|9
1620208090000|2021-05-05 09:48:10|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.5|6958.7|40
1620208100000|2021-05-05 09:48:20|6961.5|6958.7|6961.9|6959.1|6961.9|6959.1|6961.5|6958.7|1
1620208110000|2021-05-05 09:48:30|6962|6959.2|6962|6959.2|6962|6959.2|6962|6959.2|0
1620208120000|2021-05-05 09:48:40|6962.3|6959.5|6962.4|6959.6|6962.4|6959.6|6962.3|6959.5|3
1620208140000|2021-05-05 09:49:00|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|11
1620208150000|2021-05-05 09:49:10|6961.4|6958.6|6961.4|6958.6|6962|6959.2|6961.4|6958.6|1
1620208180000|2021-05-05 09:49:40|6961.8|6959|6962.3|6959.5|6962.3|6959.5|6961.8|6959|18
1620208200000|2021-05-05 09:50:00|6962.4|6959.6|6961.9|6959.1|6962.4|6959.6|6961.5|6958.7|52
1620208210000|2021-05-05 09:50:10|6962|6959.2|6962.4|6959.6|6962.9|6960.1|6962|6959.2|32
1620208220000|2021-05-05 09:50:20|6962.8|6960|6962.4|6959.6|6962.8|6960|6962.4|6959.6|5
1620208230000|2021-05-05 09:50:30|6962.8|6960|6962.8|6960|6962.9|6960.1|6962.4|6959.6|1
1620208240000|2021-05-05 09:50:40|6962.9|6960.1|6962.9|6960.1|6963.3|6960.5|6962.9|6960.1|5
1620208250000|2021-05-05 09:50:50|6963.3|6960.5|6964.4|6961.6|6965.3|6962.5|6963.3|6960.5|94
1620208270000|2021-05-05 09:51:10|6964.5|6961.7|6964.5|6961.7|6965.3|6962.5|6964.5|6961.7|7
1620208280000|2021-05-05 09:51:20|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|4
1620208290000|2021-05-05 09:51:30|6964.5|6961.7|6964.9|6962.1|6964.9|6962.1|6964.5|6961.7|2
1620208300000|2021-05-05 09:51:40|||||||||1
1620208310000|2021-05-05 09:51:50|6965.3|6962.5|6965.5|6962.7|6965.5|6962.7|6965.3|6962.5|38
1620208320000|2021-05-05 09:52:00|6965.4|6962.6|6966.4|6963.6|6966.4|6963.6|6965.4|6962.6|5
1620208330000|2021-05-05 09:52:10|6966.8|6964|6966.4|6963.6|6966.9|6964.1|6965.6|6962.8|95
1620208340000|2021-05-05 09:52:20|6965.5|6962.7|6963.9|6961.1|6965.5|6962.7|6963.9|6961.1|18
1620208350000|2021-05-05 09:52:30|||||||||1
1620208360000|2021-05-05 09:52:40|6963.5|6960.7|6964.4|6961.6|6964.4|6961.6|6963.5|6960.7|3
1620208370000|2021-05-05 09:52:50|6964.8|6962|6964.4|6961.6|6964.8|6962|6964.4|6961.6|10
1620208380000|2021-05-05 09:53:00|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|2
1620208390000|2021-05-05 09:53:10|6964.5|6961.7|6964.4|6961.6|6964.5|6961.7|6964.4|6961.6|1
1620208400000|2021-05-05 09:53:20|6964.5|6961.7|6964.8|6962|6965.3|6962.5|6964.5|6961.7|98
1620208410000|2021-05-05 09:53:30|6965|6962.2|6965|6962.2|6965|6962.2|6965|6962.2|3
1620208420000|2021-05-05 09:53:40|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|3
1620208430000|2021-05-05 09:53:50|6964.9|6962.1|6964.4|6961.6|6964.9|6962.1|6964.4|6961.6|6
1620208440000|2021-05-05 09:54:00|6965|6962.2|6964.8|6962|6965.3|6962.5|6964.5|6961.7|6
1620208450000|2021-05-05 09:54:10|6964.9|6962.1|6965.3|6962.5|6965.3|6962.5|6964.9|6962.1|3
1620208460000|2021-05-05 09:54:20|6964.9|6962.1|6964.8|6962|6964.9|6962.1|6964.8|6962|2
1620208470000|2021-05-05 09:54:30|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|6964.4|6961.6|11
1620208480000|2021-05-05 09:54:40|6965.3|6962.5|6966.3|6963.5|6966.3|6963.5|6964.8|6962|6
1620208490000|2021-05-05 09:54:50|6966.5|6963.7|6967.3|6964.5|6967.3|6964.5|6966.5|6963.7|4
1620208500000|2021-05-05 09:55:00|6967.4|6964.6|6966.9|6964.1|6967.4|6964.6|6966.9|6964.1|1
1620208510000|2021-05-05 09:55:10|6967|6964.2|6967|6964.2|6967|6964.2|6967|6964.2|0
1620208520000|2021-05-05 09:55:20|6967.4|6964.6|6966.9|6964.1|6967.4|6964.6|6966.5|6963.7|37
1620208530000|2021-05-05 09:55:30|6967.3|6964.5|6966.4|6963.6|6967.3|6964.5|6966.4|6963.6|5
1620208540000|2021-05-05 09:55:40|6966.8|6964|6968.1|6965.3|6968.1|6965.3|6966.8|6964|8
1620208550000|2021-05-05 09:55:50|6968.3|6965.5|6973.3|6970.5|6974.4|6971.6|6968.3|6965.5|522
1620208560000|2021-05-05 09:56:00|6973.4|6970.6|6972.4|6969.6|6973.4|6970.6|6971.9|6969.1|204
1620208570000|2021-05-05 09:56:10|6972.3|6969.5|6971.8|6969|6972.3|6969.5|6971.4|6968.6|7
1620208580000|2021-05-05 09:56:20|6972.2|6969.4|6972.4|6969.6|6972.4|6969.6|6971.4|6968.6|6
1620208590000|2021-05-05 09:56:30|6972|6969.2|6972|6969.2|6972.4|6969.6|6972|6969.2|2
1620208600000|2021-05-05 09:56:40|6972.8|6970|6974.4|6971.6|6974.4|6971.6|6972.8|6970|52
1620208610000|2021-05-05 09:56:50|||||||||4
1620208620000|2021-05-05 09:57:00|6975.2|6972.4|6975.9|6973.1|6976.3|6973.5|6975.2|6972.4|33
1620208630000|2021-05-05 09:57:10|6976.3|6973.5|6975.4|6972.6|6976.3|6973.5|6975|6972.2|14
1620208640000|2021-05-05 09:57:20|6975.3|6972.5|6975.3|6972.5|6975.3|6972.5|6975.3|6972.5|38
1620208650000|2021-05-05 09:57:30|6975.4|6972.6|6975|6972.2|6975.4|6972.6|6975|6972.2|14
1620208660000|2021-05-05 09:57:40|6975.4|6972.6|6975|6972.2|6975.4|6972.6|6975|6972.2|0
1620208670000|2021-05-05 09:57:50|6974.5|6971.7|6974.4|6971.6|6974.9|6972.1|6973.5|6970.7|20
1620208680000|2021-05-05 09:58:00|6974.3|6971.5|6972|6969.2|6974.3|6971.5|6972|6969.2|33
1620208690000|2021-05-05 09:58:10|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|1
1620208700000|2021-05-05 09:58:20|6972.2|6969.4|6972.4|6969.6|6973|6970.2|6972|6969.2|63
1620208710000|2021-05-05 09:58:30|6972|6969.2|6973|6970.2|6973.4|6970.6|6972|6969.2|18
1620208720000|2021-05-05 09:58:40|6972.9|6970.1|6972.4|6969.6|6972.9|6970.1|6972|6969.2|11
1620208730000|2021-05-05 09:58:50|6971.5|6968.7|6969.4|6966.6|6972.4|6969.6|6969.4|6966.6|59
1620208740000|2021-05-05 09:59:00|6969.5|6966.7|6970|6967.2|6970.4|6967.6|6969.4|6966.6|4
1620208750000|2021-05-05 09:59:10|6969.4|6966.6|6969.4|6966.6|6969.4|6966.6|6968.4|6965.6|30
1620208760000|2021-05-05 09:59:20|6969.5|6966.7|6970.5|6967.7|6970.5|6967.7|6969.5|6966.7|24
1620208770000|2021-05-05 09:59:30|6970.4|6967.6|6970.5|6967.7|6970.9|6968.1|6970|6967.2|28
1620208780000|2021-05-05 09:59:40|6971|6968.2|6971|6968.2|6971.4|6968.6|6970.4|6967.6|36
1620208790000|2021-05-05 09:59:50|6970|6967.2|6970|6967.2|6971|6968.2|6970|6967.2|9
1620208800000|2021-05-05 10:00:00|6970.4|6967.6|6971|6968.2|6971.4|6968.6|6970.4|6967.6|12
1620208810000|2021-05-05 10:00:10|6971.4|6968.6|6970.4|6967.6|6971.4|6968.6|6970|6967.2|11
1620208820000|2021-05-05 10:00:20|6970.9|6968.1|6970.4|6967.6|6970.9|6968.1|6970.4|6967.6|6
1620208830000|2021-05-05 10:00:30|6970|6967.2|6972|6969.2|6972.4|6969.6|6970|6967.2|27
1620208840000|2021-05-05 10:00:40|6972.4|6969.6|6972.4|6969.6|6972.8|6970|6972.4|6969.6|1
1620208850000|2021-05-05 10:00:50|6972|6969.2|6971.4|6968.6|6972.4|6969.6|6971.4|6968.6|5
1620208860000|2021-05-05 10:01:00|6971.9|6969.1|6972.6|6969.8|6973.4|6970.6|6971.5|6968.7|8
1620208870000|2021-05-05 10:01:10|6972|6969.2|6972|6969.2|6972.4|6969.6|6972|6969.2|2
1620208880000|2021-05-05 10:01:20|6971.9|6969.1|6972.4|6969.6|6973.3|6970.5|6971.5|6968.7|44
1620208890000|2021-05-05 10:01:30|6971.9|6969.1|6972.9|6970.1|6972.9|6970.1|6971.9|6969.1|2
1620208900000|2021-05-05 10:01:40|6972.5|6969.7|6972.4|6969.6|6972.5|6969.7|6971.9|6969.1|1
1620208910000|2021-05-05 10:01:50|6973.3|6970.5|6973.3|6970.5|6973.3|6970.5|6972.8|6970|57
1620208920000|2021-05-05 10:02:00|6973|6970.2|6971.9|6969.1|6973|6970.2|6971.9|6969.1|18
1620208930000|2021-05-05 10:02:10|6972.2|6969.4|6971.8|6969|6972.3|6969.5|6971.8|6969|40
1620208940000|2021-05-05 10:02:20|6972.3|6969.5|6971.3|6968.5|6972.3|6969.5|6970.4|6967.6|55
1620208950000|2021-05-05 10:02:30|6971.4|6968.6|6970.5|6967.7|6971.8|6969|6970.5|6967.7|35
1620208960000|2021-05-05 10:02:40|6969.9|6967.1|6967|6964.2|6969.9|6967.1|6967|6964.2|586
1620208970000|2021-05-05 10:02:50|6967.5|6964.7|6967.9|6965.1|6968.4|6965.6|6967.5|6964.7|94
1620208980000|2021-05-05 10:03:00|6968|6965.2|6967.4|6964.6|6968|6965.2|6966.5|6963.7|19
1620208990000|2021-05-05 10:03:10|6967|6964.2|6967|6964.2|6967|6964.2|6967|6964.2|1
1620209000000|2021-05-05 10:03:20|6966.6|6963.8|6968|6965.2|6968|6965.2|6966.5|6963.7|6
1620209010000|2021-05-05 10:03:30|6968.4|6965.6|6968|6965.2|6968.4|6965.6|6968|6965.2|3
1620209020000|2021-05-05 10:03:40|6967.6|6964.8|6967.5|6964.7|6968|6965.2|6967.5|6964.7|2
1620209030000|2021-05-05 10:03:50|6967.4|6964.6|6966.5|6963.7|6967.5|6964.7|6966.5|6963.7|35
1620209040000|2021-05-05 10:04:00|6967|6964.2|6967|6964.2|6967|6964.2|6967|6964.2|1
1620209050000|2021-05-05 10:04:10|6967.5|6964.7|6968.5|6965.7|6968.5|6965.7|6967.5|6964.7|9
1620209060000|2021-05-05 10:04:20|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6
1620209070000|2021-05-05 10:04:30|6968.3|6965.5|6967.5|6964.7|6968.3|6965.5|6967.5|6964.7|2
1620209080000|2021-05-05 10:04:40|6966.5|6963.7|6967|6964.2|6967|6964.2|6966.5|6963.7|2
1620209090000|2021-05-05 10:04:50|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|0
1620209120000|2021-05-05 10:05:20|6967.3|6964.5|6967.9|6965.1|6968.5|6965.7|6967.3|6964.5|66
1620209140000|2021-05-05 10:05:40|6968.4|6965.6|6968.9|6966.1|6968.9|6966.1|6968.4|6965.6|0
1620209170000|2021-05-05 10:06:10|6968.5|6965.7|6968.4|6965.6|6968.9|6966.1|6968.4|6965.6|4
1620209190000|2021-05-05 10:06:30|6969|6966.2|6969.4|6966.6|6969.4|6966.6|6969|6966.2|2
1620209200000|2021-05-05 10:06:40|||||||||1
1620209210000|2021-05-05 10:06:50|6969|6966.2|6969.3|6966.5|6969.5|6966.7|6968.9|6966.1|7
1620209220000|2021-05-05 10:07:00|6969.5|6966.7|6970.9|6968.1|6970.9|6968.1|6969.5|6966.7|7
1620209230000|2021-05-05 10:07:10|6970.4|6967.6|6970.5|6967.7|6970.5|6967.7|6970|6967.2|10
1620209240000|2021-05-05 10:07:20|6970|6967.2|6970|6967.2|6970.4|6967.6|6969.5|6966.7|26
1620209250000|2021-05-05 10:07:30|6970.4|6967.6|6971.9|6969.1|6971.9|6969.1|6970.4|6967.6|38
1620209260000|2021-05-05 10:07:40|6971.6|6968.8|6971.8|6969|6971.8|6969|6971.4|6968.6|1
1620209270000|2021-05-05 10:07:50|6972.4|6969.6|6971.4|6968.6|6972.9|6970.1|6971.4|6968.6|48
1620209280000|2021-05-05 10:08:00|6972.2|6969.4|6973.6|6970.8|6974|6971.2|6972.2|6969.4|41
1620209290000|2021-05-05 10:08:10|6973.5|6970.7|6973.5|6970.7|6973.5|6970.7|6973.5|6970.7|142
1620209300000|2021-05-05 10:08:20|6973.6|6970.8|6975|6972.2|6975.4|6972.6|6973.6|6970.8|24
1620209310000|2021-05-05 10:08:30|6974.5|6971.7|6974.8|6972|6974.8|6972|6974.4|6971.6|3
1620209320000|2021-05-05 10:08:40|6974.5|6971.7|6974|6971.2|6974.5|6971.7|6973.5|6970.7|6
1620209330000|2021-05-05 10:08:50|6973.6|6970.8|6975|6972.2|6975|6972.2|6973.5|6970.7|20
1620209340000|2021-05-05 10:09:00|6974.9|6972.1|6974|6971.2|6974.9|6972.1|6974|6971.2|0
1620209350000|2021-05-05 10:09:10|6973.6|6970.8|6973.5|6970.7|6973.6|6970.8|6973.5|6970.7|1
1620209360000|2021-05-05 10:09:20|||||||||10
1620209370000|2021-05-05 10:09:30|6974.3|6971.5|6970.5|6967.7|6974.4|6971.6|6970.4|6967.6|27
1620209380000|2021-05-05 10:09:40|6970.4|6967.6|6972.4|6969.6|6972.8|6970|6970.4|6967.6|21
1620209390000|2021-05-05 10:09:50|6972|6969.2|6970.5|6967.7|6972|6969.2|6970.5|6967.7|3
1620209400000|2021-05-05 10:10:00|6970.4|6967.6|6971.4|6968.6|6971.4|6968.6|6970.4|6967.6|3
1620209410000|2021-05-05 10:10:10|6971|6968.2|6971|6968.2|6971|6968.2|6971|6968.2|12
1620209420000|2021-05-05 10:10:20|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|1
1620209430000|2021-05-05 10:10:30|6970.9|6968.1|6970.5|6967.7|6970.9|6968.1|6970.5|6967.7|3
1620209440000|2021-05-05 10:10:40|6970.4|6967.6|6970.9|6968.1|6971.4|6968.6|6970.4|6967.6|5
1620209450000|2021-05-05 10:10:50|6971.4|6968.6|6971.5|6968.7|6971.9|6969.1|6971.4|6968.6|3
1620209460000|2021-05-05 10:11:00|6971.4|6968.6|6970.5|6967.7|6971.4|6968.6|6970.5|6967.7|1
1620209470000|2021-05-05 10:11:10|6970.9|6968.1|6970.5|6967.7|6970.9|6968.1|6970.5|6967.7|2
1620209480000|2021-05-05 10:11:20|6970.9|6968.1|6971.4|6968.6|6971.4|6968.6|6970.9|6968.1|0
1620209490000|2021-05-05 10:11:30|6971.8|6969|6972|6969.2|6972.4|6969.6|6971.8|6969|11
1620209500000|2021-05-05 10:11:40|6972.4|6969.6|6972.9|6970.1|6972.9|6970.1|6972.4|6969.6|3
1620209510000|2021-05-05 10:11:50|6971.6|6968.8|6969.7|6966.9|6971.6|6968.8|6969.5|6966.7|875
1620209520000|2021-05-05 10:12:00|6969.6|6966.8|6969.6|6966.8|6970|6967.2|6969.6|6966.8|4
1620209530000|2021-05-05 10:12:10|6970|6967.2|6969.1|6966.3|6970|6967.2|6969|6966.2|13
1620209540000|2021-05-05 10:12:20|6969.5|6966.7|6969.6|6966.8|6969.6|6966.8|6969.5|6966.7|3
1620209550000|2021-05-05 10:12:30|6970|6967.2|6969.6|6966.8|6970.6|6967.8|6969.6|6966.8|51
1620209560000|2021-05-05 10:12:40|6969.1|6966.3|6968.6|6965.8|6969.1|6966.3|6968.6|6965.8|10
1620209570000|2021-05-05 10:12:50|6969|6966.2|6969|6966.2|6969|6966.2|6969|6966.2|4
1620209580000|2021-05-05 10:13:00|6969.4|6966.6|6969.6|6966.8|6969.6|6966.8|6969.4|6966.6|2
1620209600000|2021-05-05 10:13:20|6969.5|6966.7|6969.1|6966.3|6969.5|6966.7|6969.1|6966.3|45
1620209610000|2021-05-05 10:13:30|6968.6|6965.8|6968.5|6965.7|6968.6|6965.8|6967.6|6964.8|30
1620209620000|2021-05-05 10:13:40|6968.1|6965.3|6968.5|6965.7|6968.5|6965.7|6968.1|6965.3|1
1620209630000|2021-05-05 10:13:50|||||||||1
1620209640000|2021-05-05 10:14:00|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|0
1620209650000|2021-05-05 10:14:10|6969.4|6966.6|6969.6|6966.8|6969.6|6966.8|6968.7|6965.9|20
1620209660000|2021-05-05 10:14:20|6969.7|6966.9|6970|6967.2|6970.5|6967.7|6969.6|6966.8|7
1620209670000|2021-05-05 10:14:30|6970.1|6967.3|6970.5|6967.7|6970.5|6967.7|6970.1|6967.3|0
1620209680000|2021-05-05 10:14:40|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|0
1620209700000|2021-05-05 10:15:00|6970.7|6967.9|6971.5|6968.7|6971.5|6968.7|6970.7|6967.9|6
1620209720000|2021-05-05 10:15:20|6971.1|6968.3|6972|6969.2|6972|6969.2|6971.1|6968.3|4
1620209730000|2021-05-05 10:15:30|6972.1|6969.3|6972.6|6969.8|6972.6|6969.8|6972.1|6969.3|2
1620209760000|2021-05-05 10:16:00|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|0
1620209770000|2021-05-05 10:16:10|6972.6|6969.8|6972.6|6969.8|6972.6|6969.8|6972.6|6969.8|8
1620209790000|2021-05-05 10:16:30|6972.7|6969.9|6972.1|6969.3|6972.7|6969.9|6971.7|6968.9|26
1620209800000|2021-05-05 10:16:40|6972.2|6969.4|6972.6|6969.8|6972.6|6969.8|6971.7|6968.9|3
1620209810000|2021-05-05 10:16:50|||||||||31
1620209820000|2021-05-05 10:17:00|6972.1|6969.3|6972.6|6969.8|6972.6|6969.8|6972.1|6969.3|9
1620209830000|2021-05-05 10:17:10|6972.1|6969.3|6970.7|6967.9|6972.6|6969.8|6970.7|6967.9|17
1620209840000|2021-05-05 10:17:20|6971.7|6968.9|6971.6|6968.8|6971.7|6968.9|6970.7|6967.9|5
1620209850000|2021-05-05 10:17:30|6971.7|6968.9|6972.6|6969.8|6972.6|6969.8|6971.7|6968.9|7
1620209860000|2021-05-05 10:17:40|||||||||8
1620209870000|2021-05-05 10:17:50|6972.5|6969.7|6971.7|6968.9|6972.5|6969.7|6971.7|6968.9|2
1620209880000|2021-05-05 10:18:00|6971.6|6968.8|6972.6|6969.8|6972.7|6969.9|6971.6|6968.8|22
1620209890000|2021-05-05 10:18:10|6972.7|6969.9|6972.6|6969.8|6973.1|6970.3|6972.2|6969.4|14
1620209900000|2021-05-05 10:18:20|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|1
1620209910000|2021-05-05 10:18:30|6972.6|6969.8|6971.7|6968.9|6972.6|6969.8|6971.7|6968.9|4
1620209920000|2021-05-05 10:18:40|6972.5|6969.7|6971.7|6968.9|6972.5|6969.7|6971.7|6968.9|5
1620209930000|2021-05-05 10:18:50|6971.5|6968.7|6970.2|6967.4|6971.5|6968.7|6969.7|6966.9|8
1620209940000|2021-05-05 10:19:00|6970.6|6967.8|6972.6|6969.8|6972.7|6969.9|6970.6|6967.8|40
1620209950000|2021-05-05 10:19:10|||||||||2
1620209970000|2021-05-05 10:19:30|6972.7|6969.9|6972.6|6969.8|6972.7|6969.9|6972.6|6969.8|14
1620209980000|2021-05-05 10:19:40|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|0
1620209990000|2021-05-05 10:19:50|6972.6|6969.8|6971.7|6968.9|6972.6|6969.8|6971.7|6968.9|4
1620210010000|2021-05-05 10:20:10|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|0
1620210020000|2021-05-05 10:20:20|6971.7|6968.9|6972.6|6969.8|6972.6|6969.8|6971.7|6968.9|8
1620210040000|2021-05-05 10:20:40|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|0
1620210050000|2021-05-05 10:20:50|6972.3|6969.5|6970.6|6967.8|6972.3|6969.5|6970.3|6967.5|22
1620210060000|2021-05-05 10:21:00|6971.1|6968.3|6968.2|6965.4|6971.2|6968.4|6967.7|6964.9|90
1620210070000|2021-05-05 10:21:10|6967.7|6964.9|6969.6|6966.8|6969.6|6966.8|6967.7|6964.9|18
1620210080000|2021-05-05 10:21:20|6970.1|6967.3|6969.7|6966.9|6970.7|6967.9|6969.7|6966.9|3
1620210090000|2021-05-05 10:21:30|6970.1|6967.3|6971.2|6968.4|6971.6|6968.8|6970.1|6967.3|28
1620210100000|2021-05-05 10:21:40|6971.6|6968.8|6972.1|6969.3|6972.5|6969.7|6971.6|6968.8|6
1620210110000|2021-05-05 10:21:50|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|2
1620210120000|2021-05-05 10:22:00|6971.2|6968.4|6972|6969.2|6972.5|6969.7|6970.7|6967.9|3
1620210130000|2021-05-05 10:22:10|6971.6|6968.8|6972|6969.2|6972.5|6969.7|6971.6|6968.8|2
1620210140000|2021-05-05 10:22:20|6972.5|6969.7|6972.5|6969.7|6972.5|6969.7|6972.5|6969.7|0
1620210150000|2021-05-05 10:22:30|6972.6|6969.8|6971.7|6968.9|6973|6970.2|6971.7|6968.9|14
1620210160000|2021-05-05 10:22:40|6971.6|6968.8|6971.1|6968.3|6971.6|6968.8|6971.1|6968.3|4
1620210170000|2021-05-05 10:22:50|6971.5|6968.7|6971.5|6968.7|6971.5|6968.7|6971.5|6968.7|0
1620210180000|2021-05-05 10:23:00|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.5|6968.7|10
1620210190000|2021-05-05 10:23:10|6971.5|6968.7|6970.7|6967.9|6971.5|6968.7|6970.7|6967.9|26
1620210200000|2021-05-05 10:23:20|6970.6|6967.8|6972.5|6969.7|6972.5|6969.7|6970.6|6967.8|2
1620210210000|2021-05-05 10:23:30|6972.1|6969.3|6972.5|6969.7|6972.5|6969.7|6972|6969.2|5
1620210220000|2021-05-05 10:23:40|6972.6|6969.8|6972.6|6969.8|6972.6|6969.8|6972.6|6969.8|0
1620210230000|2021-05-05 10:23:50|||||||||1
1620210240000|2021-05-05 10:24:00|6972.5|6969.7|6972.6|6969.8|6972.6|6969.8|6972.5|6969.7|12
1620210250000|2021-05-05 10:24:10|6972.7|6969.9|6973.1|6970.3|6973.5|6970.7|6972.7|6969.9|21
1620210260000|2021-05-05 10:24:20|6973.5|6970.7|6972.6|6969.8|6974.1|6971.3|6972.6|6969.8|22
1620210270000|2021-05-05 10:24:30|6973.1|6970.3|6973.1|6970.3|6973.5|6970.7|6973.1|6970.3|1
1620210280000|2021-05-05 10:24:40|6973.5|6970.7|6972.7|6969.9|6973.5|6970.7|6972.7|6969.9|0
1620210290000|2021-05-05 10:24:50|6973.1|6970.3|6972.7|6969.9|6973.1|6970.3|6972.7|6969.9|3
1620210300000|2021-05-05 10:25:00|6973.1|6970.3|6976.6|6973.8|6976.6|6973.8|6973.1|6970.3|276
1620210310000|2021-05-05 10:25:10|6977.4|6974.6|6978.5|6975.7|6979.5|6976.7|6975.7|6972.9|146
1620210320000|2021-05-05 10:25:20|6978|6975.2|6977.5|6974.7|6978|6975.2|6977.1|6974.3|4
1620210330000|2021-05-05 10:25:30|6977.6|6974.8|6977.6|6974.8|6977.6|6974.8|6977.6|6974.8|0
1620210340000|2021-05-05 10:25:40|6977.1|6974.3|6977.5|6974.7|6977.5|6974.7|6976.7|6973.9|21
1620210350000|2021-05-05 10:25:50|6977.6|6974.8|6976.5|6973.7|6977.6|6974.8|6974|6971.2|137
1620210360000|2021-05-05 10:26:00|6975.6|6972.8|6974.1|6971.3|6976.1|6973.3|6973.6|6970.8|109
1620210370000|2021-05-05 10:26:10|6973.6|6970.8|6973.6|6970.8|6974.1|6971.3|6973.6|6970.8|5
1620210380000|2021-05-05 10:26:20|6973.5|6970.7|6972.6|6969.8|6973.5|6970.7|6972.6|6969.8|6
1620210390000|2021-05-05 10:26:30|6973|6970.2|6973.1|6970.3|6973.1|6970.3|6972.6|6969.8|0
1620210400000|2021-05-05 10:26:40|6973.4|6970.6|6973|6970.2|6974.5|6971.7|6973|6970.2|5
1620210410000|2021-05-05 10:26:50|6973.1|6970.3|6973.6|6970.8|6974.1|6971.3|6973.1|6970.3|5
1620210420000|2021-05-05 10:27:00|6974|6971.2|6974|6971.2|6974.1|6971.3|6973.6|6970.8|32
1620210430000|2021-05-05 10:27:10|6974.5|6971.7|6974|6971.2|6974.5|6971.7|6974|6971.2|3
1620210440000|2021-05-05 10:27:20|6973.6|6970.8|6974|6971.2|6974.6|6971.8|6973.6|6970.8|25
1620210450000|2021-05-05 10:27:30|6974.1|6971.3|6974|6971.2|6974.1|6971.3|6973.5|6970.7|4
1620210460000|2021-05-05 10:27:40|6973.5|6970.7|6974|6971.2|6974|6971.2|6973.5|6970.7|2
1620210470000|2021-05-05 10:27:50|6974.5|6971.7|6974|6971.2|6974.5|6971.7|6974|6971.2|1
1620210480000|2021-05-05 10:28:00|6974.2|6970.2|6970|6967.2|6974.2|6970.2|6969.6|6966.8|190
1620210490000|2021-05-05 10:28:10|6969.6|6966.8|6970.6|6967.8|6970.6|6967.8|6969.6|6966.8|1
1620210500000|2021-05-05 10:28:20|6971.4|6968.6|6972.5|6969.7|6974.5|6971.7|6971.4|6968.6|792
1620210510000|2021-05-05 10:28:30|6972.6|6969.8|6972.6|6969.8|6973.5|6970.7|6972.6|6969.8|3
1620210520000|2021-05-05 10:28:40|6973|6970.2|6973.1|6970.3|6973.5|6970.7|6973|6970.2|2
1620210530000|2021-05-05 10:28:50|6973.5|6970.7|6973|6970.2|6973.5|6970.7|6972.6|6969.8|1
1620210540000|2021-05-05 10:29:00|6972.9|6970.1|6972.1|6969.3|6972.9|6970.1|6971.6|6968.8|5
1620210550000|2021-05-05 10:29:10|6972|6969.2|6971.6|6968.8|6972|6969.2|6971.6|6968.8|0
1620210560000|2021-05-05 10:29:20|6971.5|6968.7|6971.1|6968.3|6971.5|6968.7|6971|6968.2|23
1620210570000|2021-05-05 10:29:30|6971|6968.2|6970.1|6967.3|6971|6968.2|6970.1|6967.3|22
1620210580000|2021-05-05 10:29:40|6970|6967.2|6968.6|6965.8|6970|6967.2|6968.6|6965.8|9
1620210590000|2021-05-05 10:29:50|6968.5|6965.7|6967.5|6964.7|6968.5|6965.7|6967.5|6964.7|33
1620210600000|2021-05-05 10:30:00|6966.7|6963.9|6966.5|6963.7|6966.7|6963.9|6966.5|6963.7|51
1620210610000|2021-05-05 10:30:10|6964.5|6961.7|6966|6963.2|6966.5|6963.7|6964.5|6961.7|73
1620210620000|2021-05-05 10:30:20|6967|6964.2|6967.5|6964.7|6967.5|6964.7|6967|6964.2|22
1620210640000|2021-05-05 10:30:40|6968.1|6965.3|6967.5|6964.7|6968.1|6965.3|6967.5|6964.7|1
1620210660000|2021-05-05 10:31:00|6968|6965.2|6968.5|6965.7|6968.5|6965.7|6968|6965.2|5
1620210670000|2021-05-05 10:31:10|6968.6|6965.8|6967|6964.2|6969.1|6966.3|6966.6|6963.8|14
1620210680000|2021-05-05 10:31:20|6967.4|6964.6|6967|6964.2|6967.5|6964.7|6967|6964.2|13
1620210690000|2021-05-05 10:31:30|6967.5|6964.7|6967.6|6964.8|6967.6|6964.8|6967.1|6964.3|1
1620210700000|2021-05-05 10:31:40|6968|6965.2|6968|6965.2|6968|6965.2|6967.6|6964.8|1
1620210710000|2021-05-05 10:31:50|6967.6|6964.8|6968|6965.2|6968|6965.2|6967.6|6964.8|3
1620210720000|2021-05-05 10:32:00|6968.5|6965.7|6965.5|6962.7|6969.5|6966.7|6964.6|6961.8|121
1620210730000|2021-05-05 10:32:10|6965|6962.2|6964.6|6961.8|6965.5|6962.7|6964.5|6961.7|82
1620210740000|2021-05-05 10:32:20|6964.5|6961.7|6964.4|6961.6|6964.5|6961.7|6963.6|6960.8|13
1620210750000|2021-05-05 10:32:30|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|1
1620210760000|2021-05-05 10:32:40|6965|6962.2|6965|6962.2|6965.5|6962.7|6965|6962.2|48
1620210770000|2021-05-05 10:32:50|6965.6|6962.8|6966.1|6963.3|6966.4|6963.6|6965.6|6962.8|27
1620210780000|2021-05-05 10:33:00|6966|6963.2|6966|6963.2|6966|6963.2|6966|6963.2|1
1620210790000|2021-05-05 10:33:10|6966.4|6963.6|6966|6963.2|6966.5|6963.7|6966|6963.2|3
1620210800000|2021-05-05 10:33:20|6966.5|6963.7|6966.1|6963.3|6966.5|6963.7|6966.1|6963.3|1
1620210810000|2021-05-05 10:33:30|6966|6963.2|6966.6|6963.8|6967.5|6964.7|6966|6963.2|2
1620210820000|2021-05-05 10:33:40|6967.5|6964.7|6967|6964.2|6967.5|6964.7|6966.6|6963.8|3
1620210830000|2021-05-05 10:33:50|||||||||1
1620210840000|2021-05-05 10:34:00|6967.4|6964.6|6967.5|6964.7|6967.5|6964.7|6967|6964.2|2
1620210850000|2021-05-05 10:34:10|6967|6964.2|6967|6964.2|6967|6964.2|6967|6964.2|7
1620210860000|2021-05-05 10:34:20|6967.5|6964.7|6967|6964.2|6967.5|6964.7|6967|6964.2|35
1620210880000|2021-05-05 10:34:40|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|3
1620210900000|2021-05-05 10:35:00|6968|6965.2|6967.6|6964.8|6968|6965.2|6967.6|6964.8|3
1620210910000|2021-05-05 10:35:10|6967.5|6964.7|6966.6|6963.8|6967.5|6964.7|6966.6|6963.8|11
1620210920000|2021-05-05 10:35:20|6967|6964.2|6967|6964.2|6967|6964.2|6967|6964.2|6
1620210930000|2021-05-05 10:35:30|6967.1|6964.3|6966.6|6963.8|6967.5|6964.7|6966.5|6963.7|14
1620210940000|2021-05-05 10:35:40|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|1
1620210950000|2021-05-05 10:35:50|6967.3|6964.5|6968|6965.2|6968.4|6965.6|6966.5|6963.7|121
1620210960000|2021-05-05 10:36:00|6968.5|6965.7|6969|6966.2|6969.5|6966.7|6968.5|6965.7|9
1620210970000|2021-05-05 10:36:10|6966.6|6963.8|6965|6962.2|6967|6964.2|6964.6|6961.8|30
1620210980000|2021-05-05 10:36:20|6965.5|6962.7|6965|6962.2|6965.5|6962.7|6965|6962.2|2
1620210990000|2021-05-05 10:36:30|6964.6|6961.8|6964|6961.2|6964.6|6961.8|6964|6961.2|18
1620211000000|2021-05-05 10:36:40|6963.6|6960.8|6963.1|6960.3|6963.6|6960.8|6961.6|6958.8|54
1620211010000|2021-05-05 10:36:50|6963.5|6960.7|6963.5|6960.7|6963.5|6960.7|6963.1|6960.3|0
1620211020000|2021-05-05 10:37:00|6964|6961.2|6963.9|6961.1|6964|6961.2|6963.6|6960.8|2
1620211030000|2021-05-05 10:37:10|6964|6961.2|6964.1|6961.3|6964.5|6961.7|6964|6961.2|6
1620211040000|2021-05-05 10:37:20|6964|6961.2|6964|6961.2|6964|6961.2|6964|6961.2|3
1620211050000|2021-05-05 10:37:30|6964.4|6961.6|6963.6|6960.8|6964.5|6961.7|6963.6|6960.8|4
1620211060000|2021-05-05 10:37:40|6964|6961.2|6965|6962.2|6965|6962.2|6964|6961.2|8
1620211070000|2021-05-05 10:37:50|6965.1|6962.3|6966|6963.2|6967|6964.2|6965.1|6962.3|56
1620211080000|2021-05-05 10:38:00|6966.4|6963.6|6967.5|6964.7|6967.5|6964.7|6966.4|6963.6|13
1620211090000|2021-05-05 10:38:10|6966.6|6963.8|6966.5|6963.7|6967|6964.2|6966.5|6963.7|6
1620211100000|2021-05-05 10:38:20|6966.1|6963.3|6966.1|6963.3|6967|6964.2|6966.1|6963.3|13
1620211110000|2021-05-05 10:38:30|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|6966.1|6963.3|5
1620211120000|2021-05-05 10:38:40|6965.7|6962.9|6965|6962.2|6965.7|6962.9|6965|6962.2|4
1620211140000|2021-05-05 10:39:00|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|0
1620211160000|2021-05-05 10:39:20|6966.5|6963.7|6967.1|6964.3|6967.5|6964.7|6966.5|6963.7|8
1620211170000|2021-05-05 10:39:30|6967|6964.2|6967|6964.2|6967.5|6964.7|6967|6964.2|4
1620211180000|2021-05-05 10:39:40|6967.4|6964.6|6967.5|6964.7|6967.5|6964.7|6967.4|6964.6|3
1620211190000|2021-05-05 10:39:50|6967|6964.2|6967|6964.2|6967.5|6964.7|6967|6964.2|4
1620211200000|2021-05-05 10:40:00|6966.6|6963.8|6967.5|6964.7|6967.5|6964.7|6966.6|6963.8|3
1620211210000|2021-05-05 10:40:10|6967.1|6964.3|6965|6962.2|6967.1|6964.3|6964.5|6961.7|44
1620211220000|2021-05-05 10:40:20|6965.5|6962.7|6966|6963.2|6966|6963.2|6965.5|6962.7|4
1620211230000|2021-05-05 10:40:30|6965.6|6962.8|6965|6962.2|6966.5|6963.7|6964.5|6961.7|3
1620211240000|2021-05-05 10:40:40|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.5|6961.7|4
1620211250000|2021-05-05 10:40:50|6964.5|6961.7|6964|6961.2|6964.5|6961.7|6963.5|6960.7|10
1620211260000|2021-05-05 10:41:00|6963.6|6960.8|6964|6961.2|6964.5|6961.7|6963.6|6960.8|1
1620211270000|2021-05-05 10:41:10|6964.4|6961.6|6963.5|6960.7|6964.5|6961.7|6963.5|6960.7|93
1620211280000|2021-05-05 10:41:20|6963.6|6960.8|6958.6|6955.8|6964|6961.2|6958.5|6955.7|129
1620211290000|2021-05-05 10:41:30|6959|6956.2|6956.5|6953.7|6959.2|6956.4|6955.6|6952.8|44
1620211300000|2021-05-05 10:41:40|6956.2|6953.4|6956.5|6953.7|6956.6|6953.8|6956.1|6953.3|3
1620211310000|2021-05-05 10:41:50|6956.8|6954|6957.1|6954.3|6958.5|6955.7|6956.8|6954|57
1620211320000|2021-05-05 10:42:00|6957.7|6954.9|6958.1|6955.3|6958.1|6955.3|6957.7|6954.9|1
1620211330000|2021-05-05 10:42:10|6959|6956.2|6958.6|6955.8|6959.5|6956.7|6958.6|6955.8|8
1620211340000|2021-05-05 10:42:20|6959.1|6956.3|6958.6|6955.8|6959.1|6956.3|6958.6|6955.8|0
1620211350000|2021-05-05 10:42:30|6958.2|6955.4|6954.6|6951.8|6958.2|6955.4|6953.6|6950.8|25
1620211360000|2021-05-05 10:42:40|6955|6952.2|6955.6|6952.8|6955.6|6952.8|6954.7|6951.9|5
1620211370000|2021-05-05 10:42:50|6955.2|6952.4|6954.6|6951.8|6956|6953.2|6954.6|6951.8|13
1620211380000|2021-05-05 10:43:00|6955|6952.2|6955.1|6952.3|6955.5|6952.7|6955|6952.2|3
1620211390000|2021-05-05 10:43:10|6955.4|6952.6|6956|6953.2|6956|6953.2|6955|6952.2|10
1620211400000|2021-05-05 10:43:20|6956.5|6953.7|6956.6|6953.8|6957|6954.2|6956.5|6953.7|30
1620211410000|2021-05-05 10:43:30|6957.6|6954.8|6956.2|6953.4|6958.5|6955.7|6956.2|6953.4|22
1620211420000|2021-05-05 10:43:40|6956.5|6953.7|6956.6|6953.8|6957.1|6954.3|6956.5|6953.7|2
1620211430000|2021-05-05 10:43:50|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|2
1620211440000|2021-05-05 10:44:00|6956.5|6953.7|6956|6953.2|6956.6|6953.8|6955|6952.2|85
1620211450000|2021-05-05 10:44:10|6955.6|6952.8|6955|6952.2|6955.6|6952.8|6954.6|6951.8|48
1620211470000|2021-05-05 10:44:30|6955.4|6952.6|6953.4|6950.6|6955.6|6952.8|6952|6949.2|126
1620211480000|2021-05-05 10:44:40|6953.6|6950.8|6953.5|6950.7|6954|6951.2|6953.1|6950.3|7
1620211490000|2021-05-05 10:44:50|6953.6|6950.8|6954|6951.2|6954|6951.2|6953.5|6950.7|21
1620211500000|2021-05-05 10:45:00|6953.6|6950.8|6953|6950.2|6954|6951.2|6952.5|6949.7|45
1620211510000|2021-05-05 10:45:10|6953.4|6950.6|6954|6951.2|6954|6951.2|6953.4|6950.6|9
1620211520000|2021-05-05 10:45:20|6954.4|6951.6|6955|6952.2|6955.5|6952.7|6954|6951.2|24
1620211530000|2021-05-05 10:45:30|6955.5|6952.7|6954|6951.2|6955.5|6952.7|6954|6951.2|18
1620211540000|2021-05-05 10:45:40|6954.4|6951.6|6955.5|6952.7|6955.5|6952.7|6954.4|6951.6|7
1620211550000|2021-05-05 10:45:50|6955.6|6952.8|6956|6953.2|6956.5|6953.7|6955.6|6952.8|8
1620211560000|2021-05-05 10:46:00|6956.5|6953.7|6956.9|6954.1|6956.9|6954.1|6956.5|6953.7|3
1620211570000|2021-05-05 10:46:10|6957.4|6954.6|6957|6954.2|6957.6|6954.8|6957|6954.2|2
1620211590000|2021-05-05 10:46:30|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|1
1620211600000|2021-05-05 10:46:40|6956|6953.2|6956.6|6953.8|6957|6954.2|6956|6953.2|16
1620211610000|2021-05-05 10:46:50|6956.9|6954.1|6957|6954.2|6957|6954.2|6956.9|6954.1|0
1620211620000|2021-05-05 10:47:00|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957|6954.2|2
1620211630000|2021-05-05 10:47:10|6957.6|6954.8|6957|6954.2|6957.6|6954.8|6957|6954.2|1
1620211640000|2021-05-05 10:47:20|6956.6|6953.8|6956.6|6953.8|6957.5|6954.7|6956.6|6953.8|5
1620211650000|2021-05-05 10:47:30|6957|6954.2|6957|6954.2|6957|6954.2|6957|6954.2|0
1620211660000|2021-05-05 10:47:40|6956.5|6953.7|6954.5|6951.7|6956.6|6953.8|6953.6|6950.8|40
1620211670000|2021-05-05 10:47:50|6954.7|6951.9|6956|6953.2|6956|6953.2|6954.7|6951.9|3
1620211680000|2021-05-05 10:48:00|6956.6|6953.8|6956.1|6953.3|6956.6|6953.8|6955.5|6952.7|12
1620211690000|2021-05-05 10:48:10|6956.5|6953.7|6956.1|6953.3|6956.6|6953.8|6956.1|6953.3|21
1620211700000|2021-05-05 10:48:20|6956.5|6953.7|6959.5|6956.7|6959.5|6956.7|6956.5|6953.7|61
1620211710000|2021-05-05 10:48:30|6960|6957.2|6960.5|6957.7|6960.5|6957.7|6959.7|6956.9|3
1620211720000|2021-05-05 10:48:40|6960.1|6957.3|6958.6|6955.8|6961.5|6958.7|6958.6|6955.8|16
1620211730000|2021-05-05 10:48:50|6959|6956.2|6959.9|6957.1|6959.9|6957.1|6958.6|6955.8|18
1620211740000|2021-05-05 10:49:00|6960.1|6957.3|6961.1|6958.3|6962|6959.2|6960.1|6957.3|12
1620211750000|2021-05-05 10:49:10|6960.6|6957.8|6961|6958.2|6961|6958.2|6960.6|6957.8|1
1620211760000|2021-05-05 10:49:20|6960.6|6957.8|6960.6|6957.8|6960.6|6957.8|6960.6|6957.8|0
1620211770000|2021-05-05 10:49:30|||||||||7
1620211780000|2021-05-05 10:49:40|6961|6958.2|6960.6|6957.8|6961|6958.2|6960.6|6957.8|2
1620211790000|2021-05-05 10:49:50|6961|6958.2|6961.1|6958.3|6961.5|6958.7|6961|6958.2|15
1620211800000|2021-05-05 10:50:00|6961|6958.2|6959.6|6956.8|6961|6958.2|6959.6|6956.8|11
1620211810000|2021-05-05 10:50:10|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|1
1620211820000|2021-05-05 10:50:20|6961.5|6958.7|6960.5|6957.7|6961.5|6958.7|6960.5|6957.7|68
1620211830000|2021-05-05 10:50:30|6960|6957.2|6960.4|6957.6|6960.5|6957.7|6960|6957.2|0
1620211840000|2021-05-05 10:50:40|6960.5|6957.7|6960|6957.2|6960.5|6957.7|6960|6957.2|1
1620211850000|2021-05-05 10:50:50|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|6960.1|6957.3|0
1620211860000|2021-05-05 10:51:00|6960.6|6957.8|6963|6960.2|6963.5|6960.7|6960.6|6957.8|23
1620211870000|2021-05-05 10:51:10|6962.6|6959.8|6963.5|6960.7|6963.5|6960.7|6962.6|6959.8|26
1620211880000|2021-05-05 10:51:20|6963.1|6960.3|6963|6960.2|6963.1|6960.3|6963|6960.2|2
1620211890000|2021-05-05 10:51:30|6962.5|6959.7|6963|6960.2|6963.5|6960.7|6962.5|6959.7|13
1620211900000|2021-05-05 10:51:40|6963.5|6960.7|6963.5|6960.7|6963.5|6960.7|6963|6960.2|1
1620211910000|2021-05-05 10:51:50|6963.1|6960.3|6963.5|6960.7|6963.5|6960.7|6963|6960.2|10
1620211920000|2021-05-05 10:52:00|6964|6961.2|6963.6|6960.8|6964.4|6961.6|6963.6|6960.8|4
1620211930000|2021-05-05 10:52:10|6963|6960.2|6961.6|6958.8|6963|6960.2|6961.6|6958.8|8
1620211940000|2021-05-05 10:52:20|6962|6959.2|6961.6|6958.8|6962|6959.2|6961.6|6958.8|1
1620211950000|2021-05-05 10:52:30|6961|6958.2|6961.5|6958.7|6961.6|6958.8|6961|6958.2|32
1620211960000|2021-05-05 10:52:40|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|0
1620211970000|2021-05-05 10:52:50|6961|6958.2|6961.1|6958.3|6961.5|6958.7|6961|6958.2|23
1620211980000|2021-05-05 10:53:00|6961.2|6958.4|6961.6|6958.8|6961.6|6958.8|6961.2|6958.4|3
1620212000000|2021-05-05 10:53:20|6962.1|6959.3|6962.1|6959.3|6962.6|6959.8|6962.1|6959.3|4
1620212010000|2021-05-05 10:53:30|6962|6959.2|6963|6960.2|6963|6960.2|6962|6959.2|6
1620212020000|2021-05-05 10:53:40|6963.1|6960.3|6963.1|6960.3|6963.1|6960.3|6963.1|6960.3|0
1620212030000|2021-05-05 10:53:50|6963|6960.2|6962.6|6959.8|6963|6960.2|6962.6|6959.8|2
1620212040000|2021-05-05 10:54:00|6963|6960.2|6963|6960.2|6963|6960.2|6962.6|6959.8|2
1620212050000|2021-05-05 10:54:10|6962.6|6959.8|6963|6960.2|6963|6960.2|6962.6|6959.8|1
1620212070000|2021-05-05 10:54:30|6963.6|6960.8|6963.1|6960.3|6963.6|6960.8|6962.7|6959.9|9
1620212080000|2021-05-05 10:54:40|6962.7|6959.9|6962.6|6959.8|6962.7|6959.9|6961.8|6959|4
1620212100000|2021-05-05 10:55:00|6962.5|6959.7|6963.1|6960.3|6963.1|6960.3|6962.5|6959.7|5
1620212110000|2021-05-05 10:55:10|6963.5|6960.7|6963.5|6960.7|6963.6|6960.8|6963|6960.2|56
1620212120000|2021-05-05 10:55:20|6963|6960.2|6961.5|6958.7|6963|6960.2|6961.5|6958.7|21
1620212140000|2021-05-05 10:55:40|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|0
1620212160000|2021-05-05 10:56:00|6962.5|6959.7|6962.6|6959.8|6963.2|6960.4|6962|6959.2|101
1620212170000|2021-05-05 10:56:10|6964.5|6961.7|6962.6|6959.8|6964.5|6961.7|6962.6|6959.8|69
1620212180000|2021-05-05 10:56:20|||||||||1
1620212190000|2021-05-05 10:56:30|6962.5|6959.7|6962.6|6959.8|6962.6|6959.8|6962.5|6959.7|44
1620212200000|2021-05-05 10:56:40|||||||||3
1620212220000|2021-05-05 10:57:00|6963|6960.2|6963|6960.2|6963|6960.2|6963|6960.2|8
1620212230000|2021-05-05 10:57:10|6962.5|6959.7|6962.6|6959.8|6963|6960.2|6962.5|6959.7|2
1620212240000|2021-05-05 10:57:20|6962.5|6959.7|6962.1|6959.3|6962.5|6959.7|6962|6959.2|6
1620212250000|2021-05-05 10:57:30|6962|6959.2|6962.5|6959.7|6962.5|6959.7|6962|6959.2|27
1620212260000|2021-05-05 10:57:40|6962.1|6959.3|6962|6959.2|6962.1|6959.3|6962|6959.2|7
1620212270000|2021-05-05 10:57:50|6961.5|6958.7|6959.6|6956.8|6961.5|6958.7|6959.2|6956.4|115
1620212280000|2021-05-05 10:58:00|6959.5|6956.7|6959.6|6956.8|6960.5|6957.7|6959.5|6956.7|17
1620212290000|2021-05-05 10:58:10|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|6958.7|6955.9|11
1620212300000|2021-05-05 10:58:20|6959.6|6956.8|6959.7|6956.9|6960.6|6957.8|6959.6|6956.8|6
1620212310000|2021-05-05 10:58:30|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|0
1620212320000|2021-05-05 10:58:40|6958.7|6955.9|6959.1|6956.3|6959.1|6956.3|6958.7|6955.9|117
1620212330000|2021-05-05 10:58:50|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|1
1620212340000|2021-05-05 10:59:00|6959.1|6956.3|6959.6|6956.8|6959.6|6956.8|6959.1|6956.3|5
1620212350000|2021-05-05 10:59:10|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|1
1620212360000|2021-05-05 10:59:20|6959.6|6956.8|6960.6|6957.8|6960.6|6957.8|6959.6|6956.8|5
1620212370000|2021-05-05 10:59:30|6960.5|6957.7|6959.6|6956.8|6960.6|6957.8|6959.6|6956.8|2
1620212380000|2021-05-05 10:59:40|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|0
1620212390000|2021-05-05 10:59:50|6959.7|6956.9|6958.7|6955.9|6960.5|6957.7|6958.7|6955.9|19
1620212400000|2021-05-05 11:00:00|6960.2|6957.4|6957.5|6954.7|6960.5|6957.7|6956.6|6953.8|65
1620212410000|2021-05-05 11:00:10|6957.1|6954.3|6955.5|6952.7|6957.1|6954.3|6953.6|6950.8|62
1620212420000|2021-05-05 11:00:20|6955.6|6952.8|6954.5|6951.7|6955.6|6952.8|6953.7|6950.9|42
1620212430000|2021-05-05 11:00:30|6954.1|6951.3|6955.2|6952.4|6955.6|6952.8|6954.1|6951.3|8
1620212440000|2021-05-05 11:00:40|6955.6|6952.8|6955.1|6952.3|6955.6|6952.8|6955|6952.2|6
1620212450000|2021-05-05 11:00:50|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|1
1620212460000|2021-05-05 11:01:00|6954.7|6951.9|6955.1|6952.3|6955.1|6952.3|6954.7|6951.9|49
1620212470000|2021-05-05 11:01:10|6955.5|6952.7|6955.2|6952.4|6955.6|6952.8|6955.2|6952.4|11
1620212480000|2021-05-05 11:01:20|6955.6|6952.8|6954.7|6951.9|6956.6|6953.8|6954.7|6951.9|8
1620212490000|2021-05-05 11:01:30|6954.6|6951.8|6955.5|6952.7|6955.5|6952.7|6954.6|6951.8|3
1620212500000|2021-05-05 11:01:40|6955.6|6952.8|6955.7|6952.9|6956.1|6953.3|6955.6|6952.8|3
1620212510000|2021-05-05 11:01:50|6955.6|6952.8|6956.1|6953.3|6956.1|6953.3|6955.6|6952.8|3
1620212520000|2021-05-05 11:02:00|6956.5|6953.7|6957.5|6954.7|6957.5|6954.7|6956.1|6953.3|5
1620212530000|2021-05-05 11:02:10|6957.3|6954.5|6956.6|6953.8|6957.6|6954.8|6956.6|6953.8|6
1620212540000|2021-05-05 11:02:20|6957|6954.2|6957.1|6954.3|6957.6|6954.8|6957|6954.2|9
1620212550000|2021-05-05 11:02:30|6956.7|6953.9|6958|6955.2|6958|6955.2|6956.7|6953.9|3
1620212560000|2021-05-05 11:02:40|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|0
1620212570000|2021-05-05 11:02:50|6957.5|6954.7|6957.1|6954.3|6957.5|6954.7|6957.1|6954.3|1
1620212580000|2021-05-05 11:03:00|6957.5|6954.7|6956.6|6953.8|6957.5|6954.7|6956.6|6953.8|13
1620212590000|2021-05-05 11:03:10|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|2
1620212610000|2021-05-05 11:03:30|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|0
1620212620000|2021-05-05 11:03:40|6957.5|6954.7|6959.3|6956.5|6959.3|6956.5|6957.5|6954.7|294
1620212630000|2021-05-05 11:03:50|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|8
1620212640000|2021-05-05 11:04:00|6959|6956.2|6958.6|6955.8|6959.5|6956.7|6958.6|6955.8|24
1620212650000|2021-05-05 11:04:10|6958.5|6955.7|6959|6956.2|6959|6956.2|6958.1|6955.3|1
1620212660000|2021-05-05 11:04:20|6958.6|6955.8|6959.5|6956.7|6959.5|6956.7|6958.6|6955.8|1
1620212670000|2021-05-05 11:04:30|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|0
1620212680000|2021-05-05 11:04:40|6959.7|6956.9|6958.5|6955.7|6959.7|6956.9|6957.5|6954.7|40
1620212690000|2021-05-05 11:04:50|6958|6955.2|6957.1|6954.3|6958.5|6955.7|6957.1|6954.3|15
1620212700000|2021-05-05 11:05:00|6957|6954.2|6957.5|6954.7|6958.5|6955.7|6956.5|6953.7|64
1620212710000|2021-05-05 11:05:10|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|23
1620212720000|2021-05-05 11:05:20|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|5
1620212730000|2021-05-05 11:05:30|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|0
1620212740000|2021-05-05 11:05:40|6957.2|6954.4|6957|6954.2|6957.2|6954.4|6956.1|6953.3|2
1620212750000|2021-05-05 11:05:50|6957.5|6954.7|6958|6955.2|6958|6955.2|6957.5|6954.7|1
1620212760000|2021-05-05 11:06:00|6957.6|6954.8|6957|6954.2|6957.6|6954.8|6957|6954.2|1
1620212770000|2021-05-05 11:06:10|6957.2|6954.4|6957.6|6954.8|6957.6|6954.8|6957.2|6954.4|3
1620212790000|2021-05-05 11:06:30|6958|6955.2|6958.1|6955.3|6958.5|6955.7|6957.6|6954.8|3
1620212800000|2021-05-05 11:06:40|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|0
1620212810000|2021-05-05 11:06:50|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|0
1620212820000|2021-05-05 11:07:00|6957.6|6954.8|6957.5|6954.7|6958.5|6955.7|6957.5|6954.7|5
1620212830000|2021-05-05 11:07:10|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|1
1620212840000|2021-05-05 11:07:20|6958.5|6955.7|6959|6956.2|6959|6956.2|6958.5|6955.7|2
1620212850000|2021-05-05 11:07:30|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|1
1620212860000|2021-05-05 11:07:40|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|0
1620212870000|2021-05-05 11:07:50|6959.1|6956.3|6958.6|6955.8|6959.1|6956.3|6958.6|6955.8|5
1620212880000|2021-05-05 11:08:00|6958.4|6955.6|6957.9|6955.1|6958.4|6955.6|6957.9|6955.1|2
1620212890000|2021-05-05 11:08:10|6957.6|6954.8|6956.9|6954.1|6957.6|6954.8|6956.6|6953.8|5
1620212900000|2021-05-05 11:08:20|6957.2|6954.4|6957.9|6955.1|6957.9|6955.1|6957.2|6954.4|1
1620212910000|2021-05-05 11:08:30|6957.6|6954.8|6957.9|6955.1|6957.9|6955.1|6957.6|6954.8|1
1620212920000|2021-05-05 11:08:40|6958.4|6955.6|6958.9|6956.1|6958.9|6956.1|6958.4|6955.6|2
1620212930000|2021-05-05 11:08:50|6959.4|6956.6|6958.4|6955.6|6959.4|6956.6|6957.9|6955.1|16
1620212940000|2021-05-05 11:09:00|6958.1|6955.3|6957.9|6955.1|6958.4|6955.6|6957.6|6954.8|16
1620212950000|2021-05-05 11:09:10|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|0
1620212970000|2021-05-05 11:09:30|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|2
1620212980000|2021-05-05 11:09:40|6958.3|6955.5|6958.6|6955.8|6958.9|6956.1|6958.3|6955.5|0
1620212990000|2021-05-05 11:09:50|6958.9|6956.1|6958.9|6956.1|6960.9|6958.1|6958.6|6955.8|50
1620213000000|2021-05-05 11:10:00|6959.6|6956.8|6957.9|6955.1|6959.6|6956.8|6957.2|6954.4|138
1620213010000|2021-05-05 11:10:10|6957.6|6954.8|6957.9|6955.1|6958.1|6955.3|6957.6|6954.8|3
1620213020000|2021-05-05 11:10:20|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|2
1620213030000|2021-05-05 11:10:30|6957.7|6954.9|6958.1|6955.3|6958.6|6955.8|6957.7|6954.9|6
1620213040000|2021-05-05 11:10:40|6958.4|6955.6|6957.9|6955.1|6958.4|6955.6|6957.9|6955.1|1
1620213050000|2021-05-05 11:10:50|||||||||2
1620213060000|2021-05-05 11:11:00|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|6957.7|6954.9|4
1620213080000|2021-05-05 11:11:20|6958.6|6955.8|6960.9|6958.1|6960.9|6958.1|6958.6|6955.8|21
1620213090000|2021-05-05 11:11:30|6960.6|6957.8|6960.6|6957.8|6960.9|6958.1|6960.6|6957.8|0
1620213100000|2021-05-05 11:11:40|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|0
1620213110000|2021-05-05 11:11:50|6960.6|6957.8|6961.4|6958.6|6961.4|6958.6|6960.6|6957.8|5
1620213120000|2021-05-05 11:12:00|6961.1|6958.3|6960.6|6957.8|6961.1|6958.3|6960.6|6957.8|11
1620213130000|2021-05-05 11:12:10|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|0
1620213140000|2021-05-05 11:12:20|6960.1|6957.3|6959.9|6957.1|6960.1|6957.3|6959.7|6956.9|4
1620213150000|2021-05-05 11:12:30|6960.3|6957.5|6960.9|6958.1|6960.9|6958.1|6960.3|6957.5|3
1620213160000|2021-05-05 11:12:40|6960.6|6957.8|6958.6|6955.8|6960.6|6957.8|6958.6|6955.8|27
1620213170000|2021-05-05 11:12:50|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.6|6955.8|2
1620213190000|2021-05-05 11:13:10|6958.4|6955.6|6956.9|6954.1|6958.4|6955.6|6956.6|6953.8|17
1620213200000|2021-05-05 11:13:20|6956.6|6953.8|6956.9|6954.1|6956.9|6954.1|6956.6|6953.8|2
1620213210000|2021-05-05 11:13:30|||||||||28
1620213240000|2021-05-05 11:14:00|6956.6|6953.8|6955.6|6952.8|6956.9|6954.1|6955.1|6952.3|14
1620213250000|2021-05-05 11:14:10|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|6955.6|6952.8|4
1620213260000|2021-05-05 11:14:20|6956.3|6953.5|6956.1|6953.3|6956.6|6953.8|6956.1|6953.3|1
1620213270000|2021-05-05 11:14:30|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.1|6953.3|0
1620213280000|2021-05-05 11:14:40|6956.6|6953.8|6955.6|6952.8|6956.6|6953.8|6955.6|6952.8|1
1620213290000|2021-05-05 11:14:50|6955.9|6953.1|6956.4|6953.6|6956.4|6953.6|6955.6|6952.8|3
1620213300000|2021-05-05 11:15:00|||||||||4
1620213310000|2021-05-05 11:15:10|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|1
1620213320000|2021-05-05 11:15:20|6956.4|6953.6|6954.9|6952.1|6956.4|6953.6|6954.6|6951.8|8
1620213330000|2021-05-05 11:15:30|6954.6|6951.8|6954.4|6951.6|6954.9|6952.1|6954.1|6951.3|9
1620213340000|2021-05-05 11:15:40|6954.6|6951.8|6954.1|6951.3|6954.6|6951.8|6953.7|6950.9|6
1620213350000|2021-05-05 11:15:50|6954.4|6951.6|6954.6|6951.8|6954.6|6951.8|6954.4|6951.6|0
1620213360000|2021-05-05 11:16:00|6954.4|6951.6|6953.9|6951.1|6954.4|6951.6|6953.6|6950.8|6
1620213370000|2021-05-05 11:16:10|6953.6|6950.8|6953.9|6951.1|6954.6|6951.8|6953.6|6950.8|3
1620213380000|2021-05-05 11:16:20|6953.6|6950.8|6950.1|6947.3|6953.9|6951.1|6948.4|6945.6|154
1620213390000|2021-05-05 11:16:30|6949.7|6946.9|6949.7|6946.9|6950.2|6947.4|6949.1|6946.3|9
1620213400000|2021-05-05 11:16:40|6949.6|6946.8|6947.1|6944.3|6950.6|6947.8|6946.6|6943.8|51
1620213410000|2021-05-05 11:16:50|6947.4|6944.6|6946.1|6943.3|6948.1|6945.3|6945.2|6942.4|10
1620213420000|2021-05-05 11:17:00|6945.7|6942.9|6947.6|6944.8|6947.6|6944.8|6945.7|6942.9|10
1620213430000|2021-05-05 11:17:10|6947.2|6944.4|6947.7|6944.9|6947.7|6944.9|6947.2|6944.4|15
1620213440000|2021-05-05 11:17:20|6948.1|6945.3|6949.6|6946.8|6949.6|6946.8|6947.7|6944.9|22
1620213450000|2021-05-05 11:17:30|6949.2|6946.4|6948.8|6946|6949.6|6946.8|6948.7|6945.9|5
1620213460000|2021-05-05 11:17:40|6948.7|6945.9|6950.1|6947.3|6950.1|6947.3|6948.7|6945.9|6
1620213470000|2021-05-05 11:17:50|6950.6|6947.8|6950.1|6947.3|6950.6|6947.8|6949.6|6946.8|10
1620213480000|2021-05-05 11:18:00|6950.2|6947.4|6947.6|6944.8|6950.6|6947.8|6947.2|6944.4|9
1620213490000|2021-05-05 11:18:10|6947.9|6945.1|6947.6|6944.8|6947.9|6945.1|6947.2|6944.4|22
1620213500000|2021-05-05 11:18:20|6947.9|6945.1|6948.4|6945.6|6948.4|6945.6|6947.7|6944.9|1
1620213510000|2021-05-05 11:18:30|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|3
1620213520000|2021-05-05 11:18:40|6948.7|6945.9|6948.6|6945.8|6949.4|6946.6|6948.6|6945.8|3
1620213530000|2021-05-05 11:18:50|6948.9|6946.1|6947.9|6945.1|6948.9|6946.1|6947.9|6945.1|6
1620213540000|2021-05-05 11:19:00|6947.6|6944.8|6947.1|6944.3|6947.9|6945.1|6947.1|6944.3|8
1620213550000|2021-05-05 11:19:10|6947.4|6944.6|6947.1|6944.3|6947.4|6944.6|6947.1|6944.3|2
1620213560000|2021-05-05 11:19:20|6947.4|6944.6|6947.9|6945.1|6948.1|6945.3|6947.4|6944.6|1
1620213570000|2021-05-05 11:19:30|6947.6|6944.8|6948.4|6945.6|6948.4|6945.6|6947.6|6944.8|4
1620213580000|2021-05-05 11:19:40|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.2|6945.4|7
1620213600000|2021-05-05 11:20:00|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.1|6945.3|23
1620213610000|2021-05-05 11:20:10|6948.2|6945.4|6948.6|6945.8|6948.6|6945.8|6948.1|6945.3|5
1620213620000|2021-05-05 11:20:20|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|4
1620213640000|2021-05-05 11:20:40|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|2
1620213650000|2021-05-05 11:20:50|6948.4|6945.6|6946.9|6944.1|6948.6|6945.8|6946.7|6943.9|23
1620213660000|2021-05-05 11:21:00|6946.6|6943.8|6951.9|6949.1|6952.3|6949.5|6946.6|6943.8|222
1620213670000|2021-05-05 11:21:10|6952.4|6949.6|6951.4|6948.6|6952.8|6950|6951.4|6948.6|141
1620213680000|2021-05-05 11:21:20|6951.6|6948.8|6951.4|6948.6|6951.6|6948.8|6951.4|6948.6|20
1620213690000|2021-05-05 11:21:30|6951.6|6948.8|6952.4|6949.6|6952.4|6949.6|6951.6|6948.8|17
1620213700000|2021-05-05 11:21:40|6952.6|6949.8|6951.4|6948.6|6952.6|6949.8|6951.4|6948.6|19
1620213710000|2021-05-05 11:21:50|6950.6|6947.8|6951.4|6948.6|6951.4|6948.6|6950.4|6947.6|34
1620213720000|2021-05-05 11:22:00|6951.6|6948.8|6952.3|6949.5|6952.3|6949.5|6951.6|6948.8|6
1620213730000|2021-05-05 11:22:10|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6951.9|6949.1|1
1620213750000|2021-05-05 11:22:30|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|0
1620213760000|2021-05-05 11:22:40|6951.5|6948.7|6954.4|6951.6|6954.4|6951.6|6951.5|6948.7|32
1620213770000|2021-05-05 11:22:50|6955|6952.2|6953.5|6950.7|6955|6952.2|6953.5|6950.7|37
1620213780000|2021-05-05 11:23:00|6953.4|6950.6|6953.4|6950.6|6953.9|6951.1|6953.4|6950.6|6
1620213790000|2021-05-05 11:23:10|6953.5|6950.7|6953.9|6951.1|6953.9|6951.1|6953.5|6950.7|3
1620213800000|2021-05-05 11:23:20|6953.5|6950.7|6953.9|6951.1|6953.9|6951.1|6953.4|6950.6|4
1620213810000|2021-05-05 11:23:30|6953.5|6950.7|6953.4|6950.6|6953.5|6950.7|6953.4|6950.6|0
1620213820000|2021-05-05 11:23:40|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|2
1620213830000|2021-05-05 11:23:50|6954.3|6951.5|6954|6951.2|6954.4|6951.6|6954|6951.2|28
1620213840000|2021-05-05 11:24:00|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.4|6950.6|3
1620213860000|2021-05-05 11:24:20|6953.5|6950.7|6953.4|6950.6|6953.5|6950.7|6953.4|6950.6|2
1620213870000|2021-05-05 11:24:30|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|2
1620213880000|2021-05-05 11:24:40|6953.5|6950.7|6953.9|6951.1|6953.9|6951.1|6953.5|6950.7|6
1620213890000|2021-05-05 11:24:50|6954.3|6951.5|6954|6951.2|6954.3|6951.5|6954|6951.2|15
1620213900000|2021-05-05 11:25:00|6953.9|6951.1|6954.4|6951.6|6954.4|6951.6|6953.4|6950.6|27
1620213910000|2021-05-05 11:25:10|6954.7|6951.9|6954.5|6951.7|6955.4|6952.6|6954.5|6951.7|11
1620213920000|2021-05-05 11:25:20|6954.4|6951.6|6953.5|6950.7|6954.4|6951.6|6953.5|6950.7|3
1620213930000|2021-05-05 11:25:30|6953.9|6951.1|6954.4|6951.6|6954.4|6951.6|6953.9|6951.1|12
1620213940000|2021-05-05 11:25:40|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.5|6951.7|4
1620213950000|2021-05-05 11:25:50|6955.4|6952.6|6954.9|6952.1|6955.4|6952.6|6954.9|6952.1|4
1620213960000|2021-05-05 11:26:00|6954.5|6951.7|6954.9|6952.1|6954.9|6952.1|6954.4|6951.6|2
1620213970000|2021-05-05 11:26:10|6955.4|6952.6|6955.5|6952.7|6956.4|6953.6|6955.4|6952.6|10
1620213980000|2021-05-05 11:26:20|6955.9|6953.1|6954.4|6951.6|6955.9|6953.1|6954.4|6951.6|2
1620213990000|2021-05-05 11:26:30|6954.8|6952|6953.5|6950.7|6954.9|6952.1|6953.5|6950.7|10
1620214000000|2021-05-05 11:26:40|6954.4|6951.6|6953.9|6951.1|6954.4|6951.6|6953.9|6951.1|1
1620214010000|2021-05-05 11:26:50|6954.4|6951.6|6955|6952.2|6955.4|6952.6|6954.4|6951.6|6
1620214020000|2021-05-05 11:27:00|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|0
1620214030000|2021-05-05 11:27:10|6955.3|6952.5|6954.9|6952.1|6955.4|6952.6|6954.9|6952.1|1
1620214040000|2021-05-05 11:27:20|6955.4|6952.6|6955.4|6952.6|6955.8|6953|6955.4|6952.6|4
1620214050000|2021-05-05 11:27:30|6956.4|6953.6|6956.9|6954.1|6957.4|6954.6|6956.4|6953.6|6
1620214060000|2021-05-05 11:27:40|6957.3|6954.5|6958|6955.2|6958.4|6955.6|6957.3|6954.5|6
1620214070000|2021-05-05 11:27:50|6958.3|6955.5|6956.4|6953.6|6958.4|6955.6|6956.4|6953.6|25
1620214080000|2021-05-05 11:28:00|6956.5|6953.7|6956.9|6954.1|6956.9|6954.1|6956.5|6953.7|6
1620214090000|2021-05-05 11:28:10|6955.8|6953|6955.9|6953.1|6956.4|6953.6|6955.8|6953|18
1620214100000|2021-05-05 11:28:20|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956|6953.2|7
1620214110000|2021-05-05 11:28:30|6956.5|6953.7|6956.9|6954.1|6956.9|6954.1|6956.5|6953.7|1
1620214120000|2021-05-05 11:28:40|6957.4|6954.6|6957.4|6954.6|6957.4|6954.6|6957.4|6954.6|0
1620214130000|2021-05-05 11:28:50|6957.8|6955|6958.4|6955.6|6958.4|6955.6|6957.8|6955|0
1620214140000|2021-05-05 11:29:00|6958|6955.2|6957.9|6955.1|6958.4|6955.6|6957.9|6955.1|7
1620214150000|2021-05-05 11:29:10|6957.4|6954.6|6957.9|6955.1|6957.9|6955.1|6957.4|6954.6|1
1620214160000|2021-05-05 11:29:20|6957.5|6954.7|6958.4|6955.6|6958.4|6955.6|6957.5|6954.7|8
1620214170000|2021-05-05 11:29:30|6958.5|6955.7|6957.5|6954.7|6958.9|6956.1|6957.5|6954.7|2
1620214180000|2021-05-05 11:29:40|6957.4|6954.6|6956.9|6954.1|6957.9|6955.1|6956.7|6953.9|15
1620214190000|2021-05-05 11:29:50|6956.5|6953.7|6956.9|6954.1|6956.9|6954.1|6956.5|6953.7|1
1620214200000|2021-05-05 11:30:00|6956.5|6953.7|6955.5|6952.7|6956.9|6954.1|6955.5|6952.7|4
1620214210000|2021-05-05 11:30:10|6955.4|6952.6|6955.9|6953.1|6955.9|6953.1|6955|6952.2|4
1620214220000|2021-05-05 11:30:20|6956.3|6953.5|6956.5|6953.7|6956.9|6954.1|6956.3|6953.5|5
1620214230000|2021-05-05 11:30:30|6956.9|6954.1|6956.4|6953.6|6956.9|6954.1|6956.4|6953.6|2
1620214240000|2021-05-05 11:30:40|6955.5|6952.7|6955.9|6953.1|6955.9|6953.1|6955.5|6952.7|3
1620214250000|2021-05-05 11:30:50|6955.5|6952.7|6956.9|6954.1|6956.9|6954.1|6955.5|6952.7|25
1620214260000|2021-05-05 11:31:00|6956.5|6953.7|6956.9|6954.1|6956.9|6954.1|6956.5|6953.7|8
1620214270000|2021-05-05 11:31:10|6956.5|6953.7|6956.9|6954.1|6956.9|6954.1|6956.5|6953.7|1
1620214280000|2021-05-05 11:31:20|6956.5|6953.7|6956.9|6954.1|6956.9|6954.1|6956.4|6953.6|1
1620214290000|2021-05-05 11:31:30|6956.5|6953.7|6956.9|6954.1|6956.9|6954.1|6956.5|6953.7|0
1620214300000|2021-05-05 11:31:40|6956.5|6953.7|6954.5|6951.7|6956.5|6953.7|6954.5|6951.7|22
1620214310000|2021-05-05 11:31:50|6955|6952.2|6955.4|6952.6|6955.4|6952.6|6955|6952.2|8
1620214330000|2021-05-05 11:32:10|6955.8|6953|6955.5|6952.7|6956.4|6953.6|6955.5|6952.7|21
1620214340000|2021-05-05 11:32:20|6955.9|6953.1|6955.5|6952.7|6955.9|6953.1|6955.5|6952.7|1
1620214350000|2021-05-05 11:32:30|6955.4|6952.6|6957|6954.2|6957.2|6954.4|6955|6952.2|413
1620214360000|2021-05-05 11:32:40|6956.5|6953.7|6957|6954.2|6957|6954.2|6956.5|6953.7|2
1620214370000|2021-05-05 11:32:50|6957.4|6954.6|6957.4|6954.6|6957.4|6954.6|6957.4|6954.6|0
1620214380000|2021-05-05 11:33:00|6957.3|6954.5|6957|6954.2|6957.5|6954.7|6956.9|6954.1|19
1620214390000|2021-05-05 11:33:10|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|0
1620214400000|2021-05-05 11:33:20|6957.2|6954.4|6956.5|6953.7|6957.5|6954.7|6956.5|6953.7|11
1620214420000|2021-05-05 11:33:40|6957.4|6954.6|6957|6954.2|6957.5|6954.7|6957|6954.2|19
1620214430000|2021-05-05 11:33:50|6956.5|6953.7|6957|6954.2|6957|6954.2|6956.4|6953.6|13
1620214440000|2021-05-05 11:34:00|6956.9|6954.1|6957.4|6954.6|6957.4|6954.6|6956.9|6954.1|0
1620214450000|2021-05-05 11:34:10|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|24
1620214460000|2021-05-05 11:34:20|6957.4|6954.6|6956.5|6953.7|6957.4|6954.6|6956.5|6953.7|10
1620214470000|2021-05-05 11:34:30|6957.4|6954.6|6957.5|6954.7|6957.5|6954.7|6957.4|6954.6|14
1620214480000|2021-05-05 11:34:40|6957|6954.2|6956.9|6954.1|6957|6954.2|6956.7|6953.9|3
1620214490000|2021-05-05 11:34:50|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|0
1620214500000|2021-05-05 11:35:00|6956.9|6954.1|6957.4|6954.6|6957.4|6954.6|6956.9|6954.1|1
1620214510000|2021-05-05 11:35:10|6957.5|6954.7|6956.9|6954.1|6957.5|6954.7|6956.9|6954.1|2
1620214520000|2021-05-05 11:35:20|6956.5|6953.7|6956.9|6954.1|6956.9|6954.1|6956.5|6953.7|2
1620214530000|2021-05-05 11:35:30|6957|6954.2|6957|6954.2|6957|6954.2|6957|6954.2|3
1620214540000|2021-05-05 11:35:40|6957.4|6954.6|6957.4|6954.6|6957.4|6954.6|6957.4|6954.6|0
1620214550000|2021-05-05 11:35:50|6957.5|6954.7|6956.5|6953.7|6957.5|6954.7|6956.5|6953.7|37
1620214560000|2021-05-05 11:36:00|6956.4|6953.6|6955.5|6952.7|6956.9|6954.1|6955.5|6952.7|17
1620214580000|2021-05-05 11:36:20|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|19
1620214590000|2021-05-05 11:36:30|||||||||14
1620214600000|2021-05-05 11:36:40|6954.7|6951.9|6952.7|6949.9|6954.7|6951.9|6952.7|6949.9|14
1620214610000|2021-05-05 11:36:50|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6951.5|6948.7|10
1620214620000|2021-05-05 11:37:00|6952.5|6949.7|6952.9|6950.1|6953.4|6950.6|6951.7|6948.9|11
1620214630000|2021-05-05 11:37:10|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6952.5|6949.7|16
1620214640000|2021-05-05 11:37:20|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953|6950.2|8
1620214650000|2021-05-05 11:37:30|6953.5|6950.7|6954|6951.2|6954|6951.2|6953.5|6950.7|17
1620214660000|2021-05-05 11:37:40|6953.9|6951.1|6951.5|6948.7|6953.9|6951.1|6951.5|6948.7|59
1620214670000|2021-05-05 11:37:50|6951.6|6948.8|6953.4|6950.6|6953.4|6950.6|6951.5|6948.7|79
1620214680000|2021-05-05 11:38:00|6953.5|6950.7|6953.4|6950.6|6953.5|6950.7|6952.5|6949.7|22
1620214690000|2021-05-05 11:38:10|6953.5|6950.7|6954.4|6951.6|6954.4|6951.6|6953.5|6950.7|33
1620214700000|2021-05-05 11:38:20|||||||||8
1620214710000|2021-05-05 11:38:30|6955|6952.2|6955|6952.2|6955|6952.2|6954.5|6951.7|8
1620214720000|2021-05-05 11:38:40|6954.9|6952.1|6955|6952.2|6955.5|6952.7|6954.9|6952.1|15
1620214730000|2021-05-05 11:38:50|6955.4|6952.6|6953.4|6950.6|6955.4|6952.6|6953.4|6950.6|18
1620214740000|2021-05-05 11:39:00|6953|6950.2|6954|6951.2|6954|6951.2|6952.9|6950.1|14
1620214750000|2021-05-05 11:39:10|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|1
1620214760000|2021-05-05 11:39:20|6953|6950.2|6951.5|6948.7|6953|6950.2|6951.5|6948.7|2
1620214770000|2021-05-05 11:39:30|6951.4|6948.6|6950.6|6947.8|6951.4|6948.6|6950.6|6947.8|20
1620214780000|2021-05-05 11:39:40|6950.5|6947.7|6951.4|6948.6|6951.4|6948.6|6950.5|6947.7|30
1620214790000|2021-05-05 11:39:50|6951.5|6948.7|6951.4|6948.6|6951.5|6948.7|6950.5|6947.7|12
1620214800000|2021-05-05 11:40:00|6951.9|6949.1|6952.5|6949.7|6952.5|6949.7|6951.9|6949.1|8
1620214810000|2021-05-05 11:40:10|6952|6949.2|6951.9|6949.1|6952.5|6949.7|6951.9|6949.1|7
1620214820000|2021-05-05 11:40:20|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1620214830000|2021-05-05 11:40:30|||||||||3
1620214840000|2021-05-05 11:40:40|||||||||3
1620214850000|2021-05-05 11:40:50|6951.9|6949.1|6952.4|6949.6|6952.4|6949.6|6951.9|6949.1|2
1620214860000|2021-05-05 11:41:00|6952.3|6949.5|6952.4|6949.6|6952.4|6949.6|6951.9|6949.1|1
1620214870000|2021-05-05 11:41:10|6952.5|6949.7|6952.4|6949.6|6952.5|6949.7|6952.4|6949.6|1
1620214890000|2021-05-05 11:41:30|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|0
1620214900000|2021-05-05 11:41:40|6953.4|6950.6|6954|6951.2|6954.4|6951.6|6952.6|6949.8|40
1620214910000|2021-05-05 11:41:50|6954.4|6951.6|6953.5|6950.7|6954.4|6951.6|6953.5|6950.7|7
1620214920000|2021-05-05 11:42:00|||||||||3
1620214930000|2021-05-05 11:42:10|6953.4|6950.6|6953.5|6950.7|6953.5|6950.7|6952.6|6949.8|37
1620214940000|2021-05-05 11:42:20|||||||||1
1620214950000|2021-05-05 11:42:30|6953.4|6950.6|6952.5|6949.7|6953.4|6950.6|6952.5|6949.7|6
1620214960000|2021-05-05 11:42:40|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6952.5|6949.7|5
1620214980000|2021-05-05 11:43:00|6952.9|6950.1|6952.5|6949.7|6952.9|6950.1|6952.5|6949.7|2
1620215000000|2021-05-05 11:43:20|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.5|6949.7|5
1620215010000|2021-05-05 11:43:30|6952|6949.2|6951.9|6949.1|6952.5|6949.7|6951.5|6948.7|18
1620215020000|2021-05-05 11:43:40|6951.4|6948.6|6952.4|6949.6|6952.4|6949.6|6951.4|6948.6|0
1620215030000|2021-05-05 11:43:50|6952.5|6949.7|6952.9|6950.1|6952.9|6950.1|6952.5|6949.7|2
1620215040000|2021-05-05 11:44:00|6952.4|6949.6|6952.9|6950.1|6952.9|6950.1|6952.4|6949.6|60
1620215050000|2021-05-05 11:44:10|6952.4|6949.6|6951.4|6948.6|6952.4|6949.6|6951.4|6948.6|7
1620215060000|2021-05-05 11:44:20|6951.5|6948.7|6950.5|6947.7|6951.5|6948.7|6950.4|6947.6|10
1620215070000|2021-05-05 11:44:30|6950.9|6948.1|6951.9|6949.1|6952.4|6949.6|6950.9|6948.1|3
1620215090000|2021-05-05 11:44:50|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|0
1620215100000|2021-05-05 11:45:00|||||||||32
1620215110000|2021-05-05 11:45:10|6952.5|6949.7|6952.4|6949.6|6952.9|6950.1|6952.4|6949.6|5
1620215120000|2021-05-05 11:45:20|6951.9|6949.1|6950.4|6947.6|6952.4|6949.6|6950.4|6947.6|74
1620215130000|2021-05-05 11:45:30|6950.9|6948.1|6951.9|6949.1|6952.4|6949.6|6950.9|6948.1|5
1620215140000|2021-05-05 11:45:40|6952.3|6949.5|6952.4|6949.6|6952.4|6949.6|6952.3|6949.5|1
1620215170000|2021-05-05 11:46:10|6952.5|6949.7|6952.5|6949.7|6953.4|6950.6|6952.4|6949.6|87
1620215180000|2021-05-05 11:46:20|6952|6949.2|6951.9|6949.1|6952|6949.2|6951.9|6949.1|3
1620215190000|2021-05-05 11:46:30|6952.3|6949.5|6951.9|6949.1|6952.3|6949.5|6951.9|6949.1|2
1620215200000|2021-05-05 11:46:40|6952.3|6949.5|6951.4|6948.6|6952.4|6949.6|6951.4|6948.6|1
1620215210000|2021-05-05 11:46:50|6951.5|6948.7|6951.9|6949.1|6951.9|6949.1|6951.5|6948.7|1
1620215220000|2021-05-05 11:47:00|6951.5|6948.7|6952.5|6949.7|6952.5|6949.7|6951.5|6948.7|13
1620215230000|2021-05-05 11:47:10|6953.4|6950.6|6951.9|6949.1|6953.4|6950.6|6951.9|6949.1|17
1620215240000|2021-05-05 11:47:20|6952.3|6949.5|6952.9|6950.1|6952.9|6950.1|6952.3|6949.5|7
1620215250000|2021-05-05 11:47:30|6952.5|6949.7|6952.9|6950.1|6952.9|6950.1|6952.5|6949.7|1
1620215260000|2021-05-05 11:47:40|6953.3|6950.5|6952.9|6950.1|6953.4|6950.6|6952.5|6949.7|7
1620215280000|2021-05-05 11:48:00|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|2
1620215290000|2021-05-05 11:48:10|6953|6950.2|6951.9|6949.1|6953|6950.2|6951.9|6949.1|9
1620215300000|2021-05-05 11:48:20|6952.4|6949.6|6952.9|6950.1|6952.9|6950.1|6952|6949.2|9
1620215310000|2021-05-05 11:48:30|6952.4|6949.6|6952.5|6949.7|6952.9|6950.1|6952.4|6949.6|1
1620215320000|2021-05-05 11:48:40|6953.4|6950.6|6952.4|6949.6|6953.4|6950.6|6952.4|6949.6|22
1620215330000|2021-05-05 11:48:50|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|7
1620215340000|2021-05-05 11:49:00|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|5
1620215350000|2021-05-05 11:49:10|6951.5|6948.7|6951.9|6949.1|6951.9|6949.1|6951.5|6948.7|29
1620215360000|2021-05-05 11:49:20|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|0
1620215370000|2021-05-05 11:49:30|6952|6949.2|6952.4|6949.6|6952.4|6949.6|6951.4|6948.6|48
1620215380000|2021-05-05 11:49:40|||||||||2
1620215410000|2021-05-05 11:50:10|||||||||1
1620215420000|2021-05-05 11:50:20|6953.4|6950.6|6952.9|6950.1|6954.5|6951.7|6952.9|6950.1|112
1620215430000|2021-05-05 11:50:30|6953.3|6950.5|6953.4|6950.6|6953.5|6950.7|6953.3|6950.5|10
1620215440000|2021-05-05 11:50:40|6953.5|6950.7|6953.9|6951.1|6954.4|6951.6|6953.5|6950.7|159
1620215450000|2021-05-05 11:50:50|6953.5|6950.7|6953.5|6950.7|6953.6|6950.8|6953.4|6950.6|25
1620215460000|2021-05-05 11:51:00|6953.4|6950.6|6953.5|6950.7|6953.5|6950.7|6953.4|6950.6|20
1620215470000|2021-05-05 11:51:10|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|3
1620215480000|2021-05-05 11:51:20|||||||||1
1620215500000|2021-05-05 11:51:40|||||||||1
1620215510000|2021-05-05 11:51:50|6953.5|6950.7|6952.3|6949.5|6953.5|6950.7|6951.4|6948.6|46
1620215520000|2021-05-05 11:52:00|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|1
1620215530000|2021-05-05 11:52:10|6952.5|6949.7|6952.4|6949.6|6952.9|6950.1|6951.9|6949.1|19
1620215540000|2021-05-05 11:52:20|6952.9|6950.1|6953.4|6950.6|6953.4|6950.6|6952.9|6950.1|5
1620215550000|2021-05-05 11:52:30|6953.5|6950.7|6953.5|6950.7|6953.9|6951.1|6953.5|6950.7|3
1620215560000|2021-05-05 11:52:40|6953.4|6950.6|6953.5|6950.7|6953.5|6950.7|6953.4|6950.6|5
1620215570000|2021-05-05 11:52:50|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|34
1620215580000|2021-05-05 11:53:00|6953|6950.2|6953.4|6950.6|6953.4|6950.6|6953|6950.2|9
1620215590000|2021-05-05 11:53:10|6953.2|6950.4|6952.4|6949.6|6953.2|6950.4|6952.4|6949.6|4
1620215600000|2021-05-05 11:53:20|||||||||1
1620215610000|2021-05-05 11:53:30|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6
1620215630000|2021-05-05 11:53:50|6953.4|6950.6|6953.9|6951.1|6954.4|6951.6|6953.4|6950.6|14
1620215650000|2021-05-05 11:54:10|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|0
1620215660000|2021-05-05 11:54:20|6953.9|6951.1|6953.9|6951.1|6954.4|6951.6|6953.5|6950.7|128
1620215670000|2021-05-05 11:54:30|||||||||202
1620215680000|2021-05-05 11:54:40|6953.5|6950.7|6953.9|6951.1|6953.9|6951.1|6953.5|6950.7|3
1620215690000|2021-05-05 11:54:50|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|96
1620215700000|2021-05-05 11:55:00|||||||||14
1620215710000|2021-05-05 11:55:10|||||||||134
1620215720000|2021-05-05 11:55:20|||||||||23
1620215750000|2021-05-05 11:55:50|||||||||10
1620215760000|2021-05-05 11:56:00|||||||||1
1620215770000|2021-05-05 11:56:10|6954.6|6951.8|6956.4|6953.6|6956.4|6953.6|6954.6|6951.8|67
1620215790000|2021-05-05 11:56:30|||||||||1
1620215800000|2021-05-05 11:56:40|||||||||12
1620215810000|2021-05-05 11:56:50|||||||||5
1620215820000|2021-05-05 11:57:00|6956.5|6953.7|6956.4|6953.6|6956.9|6954.1|6956.4|6953.6|51
1620215830000|2021-05-05 11:57:10|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|0
1620215840000|2021-05-05 11:57:20|6957.4|6954.6|6958.4|6955.6|6958.4|6955.6|6957.4|6954.6|17
1620215850000|2021-05-05 11:57:30|||||||||103
1620215860000|2021-05-05 11:57:40|6957.6|6954.8|6958.4|6955.6|6958.4|6955.6|6957.4|6954.6|75
1620215870000|2021-05-05 11:57:50|6958.5|6955.7|6959|6956.2|6959.4|6956.6|6958.5|6955.7|12
1620215880000|2021-05-05 11:58:00|6958.9|6956.1|6959.9|6957.1|6959.9|6957.1|6958.9|6956.1|10
1620215890000|2021-05-05 11:58:10|6960|6957.2|6959.4|6956.6|6960|6957.2|6959.4|6956.6|2
1620215900000|2021-05-05 11:58:20|6959.5|6956.7|6959.4|6956.6|6960.4|6957.6|6959.4|6956.6|9
1620215910000|2021-05-05 11:58:30|6959.5|6956.7|6960.9|6958.1|6961.4|6958.6|6959.4|6956.6|34
1620215920000|2021-05-05 11:58:40|6960.4|6957.6|6960.9|6958.1|6961.4|6958.6|6960.4|6957.6|6
1620215930000|2021-05-05 11:58:50|6961.4|6958.6|6962.4|6959.6|6962.4|6959.6|6961.4|6958.6|2
1620215940000|2021-05-05 11:59:00|6962.8|6960|6963.4|6960.6|6963.4|6960.6|6962.4|6959.6|39
1620215950000|2021-05-05 11:59:10|6962.5|6959.7|6963|6960.2|6963.4|6960.6|6962.4|6959.6|52
1620215960000|2021-05-05 11:59:20|6963.3|6960.5|6964.4|6961.6|6964.4|6961.6|6963.3|6960.5|69
1620215970000|2021-05-05 11:59:30|6964.2|6961.4|6963.9|6961.1|6964.9|6962.1|6963.4|6960.6|55
1620215980000|2021-05-05 11:59:40|6963.5|6960.7|6961.9|6959.1|6963.5|6960.7|6961.9|6959.1|25
1620215990000|2021-05-05 11:59:50|6962.3|6959.5|6962.4|6959.6|6962.4|6959.6|6962.3|6959.5|0
1620216000000|2021-05-05 12:00:00|6962.5|6959.7|6962.4|6959.6|6963.3|6960.5|6962.4|6959.6|3
1620216010000|2021-05-05 12:00:10|6962.8|6960|6965.4|6962.6|6965.9|6963.1|6962.4|6959.6|50
1620216020000|2021-05-05 12:00:20|6965.5|6962.7|6965.9|6963.1|6965.9|6963.1|6965.4|6962.6|12
1620216030000|2021-05-05 12:00:30|6966|6963.2|6965.4|6962.6|6966|6963.2|6965.4|6962.6|19
1620216040000|2021-05-05 12:00:40|6965.9|6963.1|6966.4|6963.6|6966.4|6963.6|6965.9|6963.1|11
1620216050000|2021-05-05 12:00:50|6965.9|6963.1|6965.9|6963.1|6966.4|6963.6|6965.5|6962.7|27
1620216060000|2021-05-05 12:01:00|6966.4|6963.6|6966.6|6963.8|6967.4|6964.6|6965.4|6962.6|71
1620216070000|2021-05-05 12:01:10|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966|6963.2|7
1620216080000|2021-05-05 12:01:20|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|2
1620216090000|2021-05-05 12:01:30|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|1
1620216100000|2021-05-05 12:01:40|6965.9|6963.1|6967.4|6964.6|6967.4|6964.6|6965.9|6963.1|45
1620216110000|2021-05-05 12:01:50|||||||||4
1620216120000|2021-05-05 12:02:00|6967|6964.2|6966.9|6964.1|6967.4|6964.6|6966.4|6963.6|44
1620216130000|2021-05-05 12:02:10|6966.5|6963.7|6966.9|6964.1|6967.4|6964.6|6966.5|6963.7|104
1620216140000|2021-05-05 12:02:20|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|31
1620216150000|2021-05-05 12:02:30|6966.5|6963.7|6966.4|6963.6|6966.9|6964.1|6966.4|6963.6|48
1620216160000|2021-05-05 12:02:40|6966.8|6964|6967.4|6964.6|6967.4|6964.6|6966.8|6964|15
1620216170000|2021-05-05 12:02:50|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|27
1620216180000|2021-05-05 12:03:00|||||||||14
1620216190000|2021-05-05 12:03:10|6967.4|6964.6|6967.4|6964.6|6968.2|6965.4|6967.4|6964.6|68
1620216200000|2021-05-05 12:03:20|6968.2|6965.4|6965.4|6962.6|6968.2|6965.4|6965.4|6962.6|139
1620216210000|2021-05-05 12:03:30|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.4|6962.6|4
1620216220000|2021-05-05 12:03:40|6966|6963.2|6966.9|6964.1|6966.9|6964.1|6966|6963.2|12
1620216230000|2021-05-05 12:03:50|6966.5|6963.7|6967.4|6964.6|6967.4|6964.6|6966.5|6963.7|17
1620216240000|2021-05-05 12:04:00|6968.4|6965.6|6967.5|6964.7|6969.4|6966.6|6967.5|6964.7|250
1620216250000|2021-05-05 12:04:10|6967.4|6964.6|6967|6964.2|6967.4|6964.6|6967|6964.2|10
1620216260000|2021-05-05 12:04:20|6967.4|6964.6|6969|6966.2|6969.4|6966.6|6966.5|6963.7|73
1620216270000|2021-05-05 12:04:30|6968.9|6966.1|6968.9|6966.1|6969.4|6966.6|6968.9|6966.1|3
1620216280000|2021-05-05 12:04:40|6968.5|6965.7|6968.5|6965.7|6969.4|6966.6|6968.4|6965.6|53
1620216290000|2021-05-05 12:04:50|6968.3|6965.5|6968.4|6965.6|6968.4|6965.6|6967.9|6965.1|78
1620216300000|2021-05-05 12:05:00|6967.4|6964.6|6967.8|6965|6967.9|6965.1|6967.4|6964.6|10
1620216310000|2021-05-05 12:05:10|6968.3|6965.5|6968.3|6965.5|6969.3|6966.5|6968.3|6965.5|17
1620216320000|2021-05-05 12:05:20|6968.4|6965.6|6968.3|6965.5|6968.8|6966|6967.8|6965|10
1620216330000|2021-05-05 12:05:30|6967|6964.2|6966.3|6963.5|6967|6964.2|6966.3|6963.5|33
1620216340000|2021-05-05 12:05:40|6966.8|6964|6967.3|6964.5|6967.3|6964.5|6966.4|6963.6|32
1620216350000|2021-05-05 12:05:50|6966.9|6964.1|6966.9|6964.1|6966.9|6964.1|6966.9|6964.1|17
1620216360000|2021-05-05 12:06:00|6966.4|6963.6|6966.9|6964.1|6967|6964.2|6966.4|6963.6|92
1620216370000|2021-05-05 12:06:10|6966.5|6963.7|6966.9|6964.1|6967|6964.2|6966.5|6963.7|17
1620216380000|2021-05-05 12:06:20|6966.5|6963.7|6966.4|6963.6|6966.5|6963.7|6966.4|6963.6|1
1620216390000|2021-05-05 12:06:30|6966.5|6963.7|6965.9|6963.1|6966.5|6963.7|6965.9|6963.1|8
1620216400000|2021-05-05 12:06:40|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6964.7|6961.9|82
1620216410000|2021-05-05 12:06:50|6965.9|6963.1|6965.5|6962.7|6965.9|6963.1|6965.5|6962.7|6
1620216420000|2021-05-05 12:07:00|6965.9|6963.1|6967.4|6964.6|6967.4|6964.6|6965.5|6962.7|5
1620216430000|2021-05-05 12:07:10|6967.5|6964.7|6967.5|6964.7|6968.5|6965.7|6967.5|6964.7|43
1620216440000|2021-05-05 12:07:20|6967.6|6964.8|6968|6965.2|6968|6965.2|6967.6|6964.8|5
1620216450000|2021-05-05 12:07:30|6967.9|6965.1|6967.4|6964.6|6968.5|6965.7|6967.4|6964.6|13
1620216460000|2021-05-05 12:07:40|6967.3|6964.5|6966.5|6963.7|6967.3|6964.5|6966.5|6963.7|11
1620216470000|2021-05-05 12:07:50|6966.7|6963.9|6967.5|6964.7|6967.5|6964.7|6966.7|6963.9|5
1620216480000|2021-05-05 12:08:00|6967.4|6964.6|6966.9|6964.1|6967.6|6964.8|6966.9|6964.1|31
1620216490000|2021-05-05 12:08:10|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|2
1620216500000|2021-05-05 12:08:20|6967.5|6964.7|6967.5|6964.7|6968|6965.2|6967.5|6964.7|29
1620216510000|2021-05-05 12:08:30|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|1
1620216520000|2021-05-05 12:08:40|6968|6965.2|6967.5|6964.7|6968|6965.2|6967.5|6964.7|14
1620216530000|2021-05-05 12:08:50|6968.4|6965.6|6968|6965.2|6968.5|6965.7|6967.5|6964.7|13
1620216540000|2021-05-05 12:09:00|6968.4|6965.6|6968.9|6966.1|6969.4|6966.6|6968.4|6965.6|80
1620216550000|2021-05-05 12:09:10|6968.5|6965.7|6968.9|6966.1|6969.4|6966.6|6968.5|6965.7|11
1620216560000|2021-05-05 12:09:20|6968.5|6965.7|6968.5|6965.7|6968.9|6966.1|6967.7|6964.9|20
1620216570000|2021-05-05 12:09:30|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6967.9|6965.1|3
1620216580000|2021-05-05 12:09:40|6968.5|6965.7|6968.5|6965.7|6968.9|6966.1|6968.4|6965.6|5
1620216590000|2021-05-05 12:09:50|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6968|6965.2|2
1620216600000|2021-05-05 12:10:00|6968.5|6965.7|6968.9|6966.1|6968.9|6966.1|6968.5|6965.7|1
1620216610000|2021-05-05 12:10:10|6968.5|6965.7|6968.9|6966.1|6968.9|6966.1|6968.5|6965.7|8
1620216620000|2021-05-05 12:10:20|6969|6966.2|6968.5|6965.7|6969.4|6966.6|6968.5|6965.7|32
1620216630000|2021-05-05 12:10:30|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6967.9|6965.1|11
1620216640000|2021-05-05 12:10:40|6967.6|6964.8|6966.9|6964.1|6967.6|6964.8|6966.5|6963.7|10
1620216650000|2021-05-05 12:10:50|6967.4|6964.6|6967.5|6964.7|6967.5|6964.7|6967|6964.2|16
1620216660000|2021-05-05 12:11:00|6966.9|6964.1|6965.9|6963.1|6966.9|6964.1|6965.5|6962.7|9
1620216670000|2021-05-05 12:11:10|6966.4|6963.6|6965.5|6962.7|6966.5|6963.7|6965.5|6962.7|7
1620216680000|2021-05-05 12:11:20|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|6964.5|6961.7|5
1620216700000|2021-05-05 12:11:40|6965.5|6962.7|6965.9|6963.1|6965.9|6963.1|6965.5|6962.7|8
1620216710000|2021-05-05 12:11:50|6965.5|6962.7|6966.5|6963.7|6966.5|6963.7|6965.5|6962.7|25
1620216720000|2021-05-05 12:12:00|6966.4|6963.6|6965.5|6962.7|6966.4|6963.6|6965.5|6962.7|1
1620216730000|2021-05-05 12:12:10|6965.9|6963.1|6965.5|6962.7|6965.9|6963.1|6965.5|6962.7|49
1620216740000|2021-05-05 12:12:20|6965|6962.2|6964.9|6962.1|6965|6962.2|6964.5|6961.7|0
1620216750000|2021-05-05 12:12:30|6965.3|6962.5|6965.5|6962.7|6965.5|6962.7|6965.3|6962.5|2
1620216760000|2021-05-05 12:12:40|||||||||1
1620216770000|2021-05-05 12:12:50|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|2
1620216780000|2021-05-05 12:13:00|6965|6962.2|6965.5|6962.7|6965.5|6962.7|6965|6962.2|1
1620216790000|2021-05-05 12:13:10|6965.9|6963.1|6964.9|6962.1|6965.9|6963.1|6964.9|6962.1|3
1620216800000|2021-05-05 12:13:20|6964.5|6961.7|6965.4|6962.6|6965.4|6962.6|6964.4|6961.6|39
1620216810000|2021-05-05 12:13:30|6965.5|6962.7|6964.9|6962.1|6965.9|6963.1|6964.9|6962.1|11
1620216820000|2021-05-05 12:13:40|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|6964.5|6961.7|10
1620216830000|2021-05-05 12:13:50|6964.9|6962.1|6964.4|6961.6|6964.9|6962.1|6964.4|6961.6|2
1620216840000|2021-05-05 12:14:00|6964.8|6962|6964|6961.2|6964.9|6962.1|6963.6|6960.8|18
1620216850000|2021-05-05 12:14:10|6963.5|6960.7|6963.9|6961.1|6963.9|6961.1|6963.5|6960.7|2
1620216860000|2021-05-05 12:14:20|||||||||3
1620216890000|2021-05-05 12:14:50|||||||||2
1620216900000|2021-05-05 12:15:00|6963.5|6960.7|6964|6961.2|6964|6961.2|6963.5|6960.7|5
1620216910000|2021-05-05 12:15:10|6963.6|6960.8|6964.4|6961.6|6964.4|6961.6|6962.9|6959.1|38
1620216920000|2021-05-05 12:15:20|6963.5|6960.7|6964.9|6962.1|6964.9|6962.1|6963.5|6960.7|108
1620216930000|2021-05-05 12:15:30|6966.5|6963.7|6966.9|6964.1|6967.4|6964.6|6966.5|6963.7|90
1620216940000|2021-05-05 12:15:40|6967.3|6964.5|6968.4|6965.6|6968.4|6965.6|6966.5|6963.7|29
1620216950000|2021-05-05 12:15:50|6968.5|6965.7|6966.9|6964.1|6968.5|6965.7|6966.9|6964.1|59
1620216960000|2021-05-05 12:16:00|6966.5|6963.7|6967|6964.2|6967.5|6964.7|6966.5|6963.7|13
1620216970000|2021-05-05 12:16:10|6966.9|6964.1|6966.9|6964.1|6967.4|6964.6|6966.5|6963.7|5
1620216980000|2021-05-05 12:16:20|||||||||2
1620216990000|2021-05-05 12:16:30|6967.4|6964.6|6966.4|6963.6|6967.5|6964.7|6966|6963.2|14
1620217010000|2021-05-05 12:16:50|6965.9|6963.1|6966.4|6963.6|6966.4|6963.6|6965.9|6963.1|3
1620217020000|2021-05-05 12:17:00|6965.9|6963.1|6966.4|6963.6|6966.4|6963.6|6965.9|6963.1|5
1620217030000|2021-05-05 12:17:10|6967.4|6964.6|6966.5|6963.7|6967.4|6964.6|6966.5|6963.7|3
1620217040000|2021-05-05 12:17:20|6968|6965.2|6968|6965.2|6968|6965.2|6968|6965.2|9
1620217050000|2021-05-05 12:17:30|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|0
1620217060000|2021-05-05 12:17:40|6968.9|6966.1|6968.4|6965.6|6968.9|6966.1|6968.4|6965.6|7
1620217070000|2021-05-05 12:17:50|6968.9|6966.1|6968.4|6965.6|6968.9|6966.1|6968.4|6965.6|1
1620217080000|2021-05-05 12:18:00|6969.4|6966.6|6968.9|6966.1|6969.4|6966.6|6968.9|6966.1|7
1620217090000|2021-05-05 12:18:10|6968.5|6965.7|6967.9|6965.1|6968.5|6965.7|6967.5|6964.7|7
1620217100000|2021-05-05 12:18:20|6968.3|6965.5|6968.4|6965.6|6968.4|6965.6|6968.3|6965.5|5
1620217110000|2021-05-05 12:18:30|6968|6965.2|6967.4|6964.6|6968.4|6965.6|6967|6964.2|15
1620217120000|2021-05-05 12:18:40|||||||||1
1620217140000|2021-05-05 12:19:00|6966.5|6963.7|6966.5|6963.7|6968.4|6965.6|6966.5|6963.7|22
1620217150000|2021-05-05 12:19:10|6966.9|6964.1|6966.4|6963.6|6966.9|6964.1|6966.4|6963.6|0
1620217160000|2021-05-05 12:19:20|6965.9|6963.1|6966.9|6964.1|6967.4|6964.6|6965.9|6963.1|3
1620217170000|2021-05-05 12:19:30|6966.5|6963.7|6965.5|6962.7|6966.5|6963.7|6965.5|6962.7|0
1620217180000|2021-05-05 12:19:40|6965.4|6962.6|6965.9|6963.1|6965.9|6963.1|6965.4|6962.6|5
1620217190000|2021-05-05 12:19:50|6966.3|6963.5|6965.9|6963.1|6966.4|6963.6|6965.9|6963.1|0
1620217200000|2021-05-05 12:20:00|6966.4|6963.6|6965.5|6962.7|6966.4|6963.6|6965.5|6962.7|7
1620217210000|2021-05-05 12:20:10|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|25
1620217220000|2021-05-05 12:20:20|6965|6962.2|6965.4|6962.6|6965.4|6962.6|6964.5|6961.7|14
1620217230000|2021-05-05 12:20:30|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|1
1620217240000|2021-05-05 12:20:40|6965.9|6963.1|6965.9|6963.1|6966.4|6963.6|6965.5|6962.7|1
1620217250000|2021-05-05 12:20:50|6965.5|6962.7|6965.9|6963.1|6965.9|6963.1|6965.4|6962.6|2
1620217260000|2021-05-05 12:21:00|6966.4|6963.6|6967.4|6964.6|6967.4|6964.6|6966.4|6963.6|5
1620217270000|2021-05-05 12:21:10|6966.9|6964.1|6967.5|6964.7|6967.9|6965.1|6966.9|6964.1|11
1620217280000|2021-05-05 12:21:20|6967.9|6965.1|6967.5|6964.7|6967.9|6965.1|6967.5|6964.7|0
1620217300000|2021-05-05 12:21:40|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|1
1620217310000|2021-05-05 12:21:50|6967.9|6965.1|6968.4|6965.6|6968.4|6965.6|6967.5|6964.7|1
1620217320000|2021-05-05 12:22:00|6967.5|6964.7|6967.9|6965.1|6968.4|6965.6|6967.5|6964.7|8
1620217330000|2021-05-05 12:22:10|6968|6965.2|6967|6964.2|6968.4|6965.6|6967|6964.2|15
1620217340000|2021-05-05 12:22:20|6966.6|6963.8|6966|6963.2|6966.6|6963.8|6966|6963.2|7
1620217360000|2021-05-05 12:22:40|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|0
1620217370000|2021-05-05 12:22:50|6966|6963.2|6966|6963.2|6966|6963.2|6966|6963.2|2
1620217380000|2021-05-05 12:23:00|6966.5|6963.7|6965.5|6962.7|6966.5|6963.7|6965.5|6962.7|1
1620217390000|2021-05-05 12:23:10|||||||||1
1620217400000|2021-05-05 12:23:20|6966|6963.2|6966.9|6964.1|6966.9|6964.1|6966|6963.2|7
1620217410000|2021-05-05 12:23:30|6967.4|6964.6|6967|6964.2|6967.4|6964.6|6966.5|6963.7|5
1620217420000|2021-05-05 12:23:40|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|6966.5|6963.7|3
1620217440000|2021-05-05 12:24:00|6966.9|6964.1|6966.9|6964.1|6966.9|6964.1|6966.9|6964.1|0
1620217450000|2021-05-05 12:24:10|6967.4|6964.6|6966.9|6964.1|6967.4|6964.6|6966.4|6963.6|10
1620217470000|2021-05-05 12:24:30|6967.2|6964.4|6966.9|6964.1|6967.2|6964.4|6966.9|6964.1|0
1620217480000|2021-05-05 12:24:40|||||||||1
1620217490000|2021-05-05 12:24:50|6967.2|6964.4|6966.7|6963.9|6967.2|6964.4|6966.4|6963.6|8
1620217500000|2021-05-05 12:25:00|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|2
1620217510000|2021-05-05 12:25:10|6966.1|6963.3|6965.5|6962.7|6966.1|6963.3|6965.4|6962.6|23
1620217520000|2021-05-05 12:25:20|6964.6|6961.8|6964.9|6962.1|6964.9|6962.1|6963.9|6961.1|21
1620217530000|2021-05-05 12:25:30|6965.2|6962.4|6965.4|6962.6|6965.4|6962.6|6965.2|6962.4|0
1620217540000|2021-05-05 12:25:40|6965.9|6963.1|6965.9|6963.1|6966.2|6963.4|6965.9|6963.1|5
1620217550000|2021-05-05 12:25:50|6966.2|6963.4|6966.7|6963.9|6966.7|6963.9|6965.9|6963.1|24
1620217560000|2021-05-05 12:26:00|6966.9|6964.1|6967.2|6964.4|6968.2|6965.4|6966.9|6964.1|17
1620217570000|2021-05-05 12:26:10|6966.9|6964.1|6966.7|6963.9|6966.9|6964.1|6966.4|6963.6|7
1620217580000|2021-05-05 12:26:20|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|6966.9|6964.1|0
1620217600000|2021-05-05 12:26:40|6967.1|6964.3|6966.9|6964.1|6967.2|6964.4|6966.4|6963.6|9
1620217610000|2021-05-05 12:26:50|6966.5|6963.7|6966.4|6963.6|6966.5|6963.7|6966.4|6963.6|0
1620217620000|2021-05-05 12:27:00|6966.7|6963.9|6966.9|6964.1|6967.4|6964.6|6966.7|6963.9|20
1620217630000|2021-05-05 12:27:10|6966.4|6963.6|6966.4|6963.6|6966.7|6963.9|6966.4|6963.6|1
1620217640000|2021-05-05 12:27:20|6966.9|6964.1|6966.4|6963.6|6967.2|6964.4|6966.4|6963.6|12
1620217660000|2021-05-05 12:27:40|6967.2|6964.4|6966.9|6964.1|6967.4|6964.6|6966.9|6964.1|28
1620217670000|2021-05-05 12:27:50|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|0
1620217680000|2021-05-05 12:28:00|6966.7|6963.9|6966.9|6964.1|6967.2|6964.4|6966.7|6963.9|10
1620217690000|2021-05-05 12:28:10|6967.2|6964.4|6966.9|6964.1|6967.2|6964.4|6966.9|6964.1|7
1620217700000|2021-05-05 12:28:20|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|101
1620217720000|2021-05-05 12:28:40|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|5
1620217740000|2021-05-05 12:29:00|6965.5|6962.7|6966.2|6963.4|6966.9|6964.1|6965.4|6962.6|23
1620217750000|2021-05-05 12:29:10|6965.9|6963.1|6965.9|6963.1|6966.2|6963.4|6965.9|6963.1|3
1620217760000|2021-05-05 12:29:20|6966.2|6963.4|6965.4|6962.6|6966.2|6963.4|6965.4|6962.6|1
1620217770000|2021-05-05 12:29:30|6964.4|6961.6|6964.4|6961.6|6964.9|6962.1|6964.4|6961.6|3
1620217790000|2021-05-05 12:29:50|||||||||2
1620217800000|2021-05-05 12:30:00|6964.5|6961.7|6964.4|6961.6|6964.5|6961.7|6963.5|6960.7|24
1620217810000|2021-05-05 12:30:10|6964.5|6961.7|6965.4|6962.6|6965.4|6962.6|6964.5|6961.7|17
1620217820000|2021-05-05 12:30:20|6965|6962.2|6963.5|6960.7|6965|6962.2|6962.5|6959.7|13
1620217830000|2021-05-05 12:30:30|6964.4|6961.6|6965.4|6962.6|6965.4|6962.6|6964.4|6961.6|3
1620217840000|2021-05-05 12:30:40|6965|6962.2|6965.4|6962.6|6965.4|6962.6|6964.6|6961.8|6
1620217850000|2021-05-05 12:30:50|6965.6|6962.8|6967.4|6964.6|6967.4|6964.6|6965.6|6962.8|14
1620217860000|2021-05-05 12:31:00|6967.5|6964.7|6967.4|6964.6|6967.5|6964.7|6966.4|6963.6|61
1620217870000|2021-05-05 12:31:10|6966.9|6964.1|6967.4|6964.6|6967.4|6964.6|6966.9|6964.1|1
1620217880000|2021-05-05 12:31:20|6967.2|6964.4|6966.4|6963.6|6967.2|6964.4|6966.4|6963.6|4
1620217890000|2021-05-05 12:31:30|6966|6963.2|6966.9|6964.1|6966.9|6964.1|6966|6963.2|10
1620217900000|2021-05-05 12:31:40|6967.4|6964.6|6966.9|6964.1|6967.4|6964.6|6966.5|6963.7|16
1620217910000|2021-05-05 12:31:50|6967.2|6964.4|6966.4|6963.6|6967.4|6964.6|6966.4|6963.6|44
1620217920000|2021-05-05 12:32:00|6965.6|6962.8|6965.4|6962.6|6965.9|6963.1|6964.4|6961.6|14
1620217930000|2021-05-05 12:32:10|6965.5|6962.7|6964.9|6962.1|6965.9|6963.1|6964.9|6962.1|35
1620217940000|2021-05-05 12:32:20|6964.5|6961.7|6964.4|6961.6|6964.5|6961.7|6964.4|6961.6|11
1620217950000|2021-05-05 12:32:30|6964.5|6961.7|6964.9|6962.1|6965.4|6962.6|6964.5|6961.7|4
1620217960000|2021-05-05 12:32:40|6964.5|6961.7|6963.9|6961.1|6964.5|6961.7|6963.2|6960.4|13
1620217970000|2021-05-05 12:32:50|6964.2|6961.4|6963.9|6961.1|6964.2|6961.4|6963.9|6961.1|15
1620217980000|2021-05-05 12:33:00|6963.7|6960.9|6963.9|6961.1|6963.9|6961.1|6963.7|6960.9|4
1620217990000|2021-05-05 12:33:10|6964.4|6961.6|6965.4|6962.6|6965.7|6962.9|6964.4|6961.6|63
1620218000000|2021-05-05 12:33:20|6965.2|6962.4|6963.4|6960.6|6965.2|6962.4|6963.4|6960.6|7
1620218010000|2021-05-05 12:33:30|6963.5|6960.7|6964.9|6962.1|6964.9|6962.1|6963.5|6960.7|17
1620218020000|2021-05-05 12:33:40|6963.5|6960.7|6963.5|6960.7|6964.4|6961.6|6963.5|6960.7|14
1620218040000|2021-05-05 12:34:00|6963.4|6960.6|6963.9|6961.1|6963.9|6961.1|6963|6960.2|132
1620218050000|2021-05-05 12:34:10|6963.5|6960.7|6962.9|6960.1|6963.5|6960.7|6962.5|6959.7|16
1620218060000|2021-05-05 12:34:20|6962.5|6959.7|6960.7|6957.9|6962.9|6960.1|6960.4|6957.6|16
1620218070000|2021-05-05 12:34:30|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|3
1620218080000|2021-05-05 12:34:40|6960.4|6957.6|6960.7|6957.9|6960.7|6957.9|6960.4|6957.6|5
1620218090000|2021-05-05 12:34:50|6960.9|6958.1|6960.9|6958.1|6961.2|6958.4|6960.1|6957.3|4
1620218100000|2021-05-05 12:35:00|6961.2|6958.4|6961.4|6958.6|6961.4|6958.6|6961.2|6958.4|1
1620218110000|2021-05-05 12:35:10|6961.7|6958.9|6962.9|6960.1|6963.2|6960.4|6961.7|6958.9|19
1620218120000|2021-05-05 12:35:20|6964|6961.2|6964.5|6961.7|6965.2|6962.4|6963.9|6961.1|31
1620218130000|2021-05-05 12:35:30|6964.4|6961.6|6965|6962.2|6965.4|6962.6|6964.4|6961.6|8
1620218140000|2021-05-05 12:35:40|6964.9|6962.1|6964.4|6961.6|6965.2|6962.4|6963.7|6960.9|62
1620218150000|2021-05-05 12:35:50|6963.9|6961.1|6964.2|6961.4|6964.2|6961.4|6962.9|6960.1|76
1620218160000|2021-05-05 12:36:00|6964.4|6961.6|6963.9|6961.1|6964.4|6961.6|6963.9|6961.1|48
1620218170000|2021-05-05 12:36:10|6964.2|6961.4|6963.9|6961.1|6965.1|6962.3|6963.9|6961.1|29
1620218180000|2021-05-05 12:36:20|6964.2|6961.4|6964.5|6961.7|6964.5|6961.7|6964.2|6961.4|37
1620218190000|2021-05-05 12:36:30|6964.9|6962.1|6964.4|6961.6|6964.9|6962.1|6964.4|6961.6|25
1620218200000|2021-05-05 12:36:40|6964.5|6961.7|6964.4|6961.6|6964.5|6961.7|6964.4|6961.6|2
1620218210000|2021-05-05 12:36:50|6963.9|6961.1|6964.2|6961.4|6964.2|6961.4|6963.9|6961.1|8
1620218220000|2021-05-05 12:37:00|6963.9|6961.1|6964.9|6962.1|6964.9|6962.1|6963.4|6960.6|12
1620218230000|2021-05-05 12:37:10|6965.4|6962.6|6966.4|6963.6|6966.4|6963.6|6965.4|6962.6|16
1620218240000|2021-05-05 12:37:20|6966.2|6963.4|6966.2|6963.4|6966.8|6964|6965.8|6963|53
1620218250000|2021-05-05 12:37:30|6965.7|6962.9|6965.3|6962.5|6965.7|6962.9|6965.3|6962.5|7
1620218260000|2021-05-05 12:37:40|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6965.1|6962.3|6
1620218270000|2021-05-05 12:37:50|6965.3|6962.5|6965.2|6962.4|6965.7|6962.9|6965.2|6962.4|1
1620218280000|2021-05-05 12:38:00|6965.3|6962.5|6965.7|6962.9|6966.1|6963.3|6965.3|6962.5|46
1620218290000|2021-05-05 12:38:10|6966.1|6963.3|6966.2|6963.4|6966.2|6963.4|6965.7|6962.9|9
1620218300000|2021-05-05 12:38:20|6965.8|6963|6965.8|6963|6966.8|6963.4|6965.8|6962.8|33
1620218310000|2021-05-05 12:38:30|6966.2|6963.4|6965.8|6963|6966.2|6963.4|6965.8|6963|0
1620218320000|2021-05-05 12:38:40|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|0
1620218330000|2021-05-05 12:38:50|6966.3|6963.5|6966.2|6963.4|6967.1|6964.3|6966.2|6963.4|51
1620218340000|2021-05-05 12:39:00|||||||||1
1620218360000|2021-05-05 12:39:20|6966.6|6963.8|6968.2|6965.4|6968.2|6965.4|6966.6|6963.8|18
1620218370000|2021-05-05 12:39:30|||||||||13
1620218380000|2021-05-05 12:39:40|6968.1|6965.3|6967.3|6964.5|6968.1|6965.3|6967.3|6964.5|11
1620218390000|2021-05-05 12:39:50|6968.1|6965.3|6967.3|6964.5|6968.1|6965.3|6967.3|6964.5|15
1620218400000|2021-05-05 12:40:00|6967|6964.2|6966.8|6964|6967.2|6964.4|6966.3|6963.5|7
1620218410000|2021-05-05 12:40:10|6966.3|6963.5|6966.7|6963.9|6966.7|6963.9|6966.2|6963.4|6
1620218420000|2021-05-05 12:40:20|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|7
1620218430000|2021-05-05 12:40:30|6967.6|6964.8|6968.7|6965.9|6968.7|6965.9|6967.3|6964.5|3
1620218440000|2021-05-05 12:40:40|6969.2|6966.4|6969.2|6966.4|6969.6|6966.8|6968.7|6965.9|62
1620218450000|2021-05-05 12:40:50|6969.7|6966.9|6971.2|6968.4|6971.6|6968.8|6969.7|6966.9|112
1620218460000|2021-05-05 12:41:00|6971.1|6968.3|6972.2|6969.4|6974.1|6971.3|6970.2|6967.4|157
1620218470000|2021-05-05 12:41:10|6972.6|6969.8|6973.2|6970.4|6973.6|6970.8|6972.2|6969.4|43
1620218480000|2021-05-05 12:41:20|6973.6|6970.8|6972.7|6969.9|6973.6|6970.8|6972.7|6969.9|20
1620218490000|2021-05-05 12:41:30|6972.6|6969.8|6973.2|6970.4|6973.2|6970.4|6972.6|6969.8|1
1620218500000|2021-05-05 12:41:40|6973.7|6970.9|6973.7|6970.9|6974.1|6971.3|6973.7|6970.9|2
1620218510000|2021-05-05 12:41:50|6973.2|6970.4|6972.2|6969.4|6973.2|6970.4|6972.2|6969.4|5
1620218520000|2021-05-05 12:42:00|6971.3|6968.5|6972.2|6969.4|6972.2|6969.4|6971.3|6968.5|28
1620218530000|2021-05-05 12:42:10|6973.2|6970.4|6973.6|6970.8|6973.6|6970.8|6972.6|6969.8|10
1620218540000|2021-05-05 12:42:20|6973.2|6970.4|6974.6|6971.8|6975.1|6972.3|6973.2|6970.4|134
1620218550000|2021-05-05 12:42:30|6974.2|6971.4|6974.2|6971.4|6974.6|6971.8|6973.6|6970.8|5
1620218560000|2021-05-05 12:42:40|6974.1|6971.3|6974.1|6971.3|6974.1|6971.3|6973.6|6970.8|3
1620218570000|2021-05-05 12:42:50|6974.2|6971.4|6973.2|6970.4|6974.2|6971.4|6973.2|6970.4|16
1620218580000|2021-05-05 12:43:00|6973.1|6970.3|6972.3|6969.5|6973.1|6970.3|6972.3|6969.5|10
1620218590000|2021-05-05 12:43:10|6972.2|6969.4|6973.2|6970.4|6973.2|6970.4|6972.2|6969.4|58
1620218600000|2021-05-05 12:43:20|6973.6|6970.8|6973.6|6970.8|6973.6|6970.8|6973.6|6970.8|108
1620218610000|2021-05-05 12:43:30|6973.7|6970.9|6973.2|6970.4|6973.7|6970.9|6973.2|6970.4|1
1620218620000|2021-05-05 12:43:40|6972.7|6969.9|6972.7|6969.9|6973.2|6970.4|6972.7|6969.9|7
1620218630000|2021-05-05 12:43:50|6972.2|6969.4|6973.2|6970.4|6973.2|6970.4|6972.2|6969.4|13
1620218640000|2021-05-05 12:44:00|6972.3|6969.5|6972.3|6969.5|6972.3|6969.5|6972.3|6969.5|11
1620218650000|2021-05-05 12:44:10|6972.2|6969.4|6973.1|6970.3|6973.1|6970.3|6972.1|6969.3|10
1620218660000|2021-05-05 12:44:20|6973|6970.2|6973.1|6970.3|6973.1|6970.3|6972.6|6969.8|12
1620218670000|2021-05-05 12:44:30|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|37
1620218680000|2021-05-05 12:44:40|6973.1|6970.3|6973.2|6970.4|6974.1|6971.3|6973.1|6970.3|7
1620218690000|2021-05-05 12:44:50|6973.1|6970.3|6974.2|6971.4|6974.2|6971.4|6973.1|6970.3|16
1620218700000|2021-05-05 12:45:00|6974.1|6971.3|6973.6|6970.8|6974.1|6971.3|6973.6|6970.8|23
1620218710000|2021-05-05 12:45:10|6974|6971.2|6973.3|6970.5|6974.1|6971.3|6973.3|6970.5|91
1620218720000|2021-05-05 12:45:20|6973.2|6970.4|6974.1|6971.3|6974.1|6971.3|6973.2|6970.4|6
1620218730000|2021-05-05 12:45:30|6973.1|6970.3|6972.6|6969.8|6973.1|6970.3|6972.2|6969.4|58
1620218740000|2021-05-05 12:45:40|6972.2|6969.4|6971.1|6968.3|6972.6|6969.8|6970.1|6967.3|58
1620218750000|2021-05-05 12:45:50|6970.7|6967.9|6970.7|6967.9|6971.1|6968.3|6970.7|6967.9|3
1620218760000|2021-05-05 12:46:00|6970.6|6967.8|6971.1|6968.3|6971.1|6968.3|6970.1|6967.3|37
1620218770000|2021-05-05 12:46:10|6970.6|6967.8|6971.1|6968.3|6971.1|6968.3|6970.6|6967.8|13
1620218780000|2021-05-05 12:46:20|6971|6968.2|6970.6|6967.8|6971.1|6968.3|6970.6|6967.8|6
1620218790000|2021-05-05 12:46:30|6970.1|6967.3|6970.6|6967.8|6970.6|6967.8|6970.1|6967.3|15
1620218800000|2021-05-05 12:46:40|6971.1|6968.3|6971.1|6968.3|6971.1|6968.3|6971.1|6968.3|8
1620218810000|2021-05-05 12:46:50|6970.7|6967.9|6970.2|6967.4|6971.1|6968.3|6970.1|6967.3|44
1620218820000|2021-05-05 12:47:00|6970.1|6967.3|6968.2|6965.4|6970.2|6967.4|6967.8|6965|188
1620218830000|2021-05-05 12:47:10|6968.3|6965.5|6963.8|6961|6968.3|6965.5|6963.3|6960.5|219
1620218840000|2021-05-05 12:47:20|6963.3|6960.5|6961.7|6958.9|6964.3|6961.5|6961.2|6958.4|82
1620218850000|2021-05-05 12:47:30|6962.1|6959.3|6961.7|6958.9|6962.1|6959.3|6961.7|6958.9|2
1620218860000|2021-05-05 12:47:40|6961.3|6958.5|6961.2|6958.4|6961.7|6958.9|6961.2|6958.4|12
1620218870000|2021-05-05 12:47:50|6961.3|6958.5|6961.8|6959|6962.7|6959.9|6961.3|6958.5|9
1620218880000|2021-05-05 12:48:00|6961.7|6958.9|6961.8|6959|6962.2|6959.4|6961.3|6958.5|4
1620218890000|2021-05-05 12:48:10|6962.2|6959.4|6961.8|6959|6962.2|6959.4|6961.7|6958.9|2
1620218900000|2021-05-05 12:48:20|6963.1|6960.3|6963.3|6960.5|6964.2|6961.4|6963.1|6960.3|10
1620218910000|2021-05-05 12:48:30|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|1
1620218920000|2021-05-05 12:48:40|||||||||1
1620218930000|2021-05-05 12:48:50|6963.3|6960.5|6964.2|6961.4|6964.7|6961.9|6963.3|6960.5|48
1620218940000|2021-05-05 12:49:00|6963.8|6961|6963.2|6960.4|6964.1|6961.3|6963.2|6960.4|23
1620218960000|2021-05-05 12:49:20|6963.7|6960.9|6964.7|6961.9|6965.2|6962.4|6963.3|6960.5|33
1620218970000|2021-05-05 12:49:30|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|1
1620218980000|2021-05-05 12:49:40|6965.2|6962.4|6965.2|6962.4|6965.3|6962.5|6965.2|6962.4|85
1620219000000|2021-05-05 12:50:00|||||||||2
1620219010000|2021-05-05 12:50:10|6965.3|6962.5|6969.2|6966.4|6969.2|6966.4|6965.3|6962.5|59
1620219020000|2021-05-05 12:50:20|6968.7|6965.9|6969.2|6966.4|6969.2|6966.4|6968.2|6965.4|15
1620219030000|2021-05-05 12:50:30|6968.7|6965.9|6968.7|6965.9|6968.7|6965.9|6968.7|6965.9|8
1620219040000|2021-05-05 12:50:40|6969.1|6966.3|6969.2|6966.4|6969.2|6966.4|6969.1|6966.3|0
1620219070000|2021-05-05 12:51:10|6969.1|6966.3|6968.3|6965.5|6969.1|6966.3|6968.3|6965.5|13
1620219080000|2021-05-05 12:51:20|6968.7|6965.9|6968.7|6965.9|6969.2|6966.4|6968.7|6965.9|15
1620219090000|2021-05-05 12:51:30|6968.3|6965.5|6968.8|6966|6969.2|6966.4|6968.3|6965.5|16
1620219100000|2021-05-05 12:51:40|6969.2|6966.4|6969.2|6966.4|6969.7|6966.9|6969.2|6966.4|14
1620219110000|2021-05-05 12:51:50|6968.5|6965.7|6968.5|6965.7|6968.5|6965.7|6968.5|6965.7|8
1620219120000|2021-05-05 12:52:00|6968.2|6965.4|6967.7|6964.9|6968.7|6965.9|6967.3|6964.5|34
1620219130000|2021-05-05 12:52:10|6967.3|6964.5|6969.3|6966.5|6969.7|6966.9|6967.3|6964.5|12
1620219150000|2021-05-05 12:52:30|6969.2|6966.4|6969.2|6966.4|6969.7|6966.9|6969.2|6966.4|8
1620219160000|2021-05-05 12:52:40|6969.1|6966.3|6968.7|6965.9|6969.2|6966.4|6968.7|6965.9|7
1620219170000|2021-05-05 12:52:50|6968.3|6965.5|6968.3|6965.5|6968.3|6965.5|6968.3|6965.5|0
1620219180000|2021-05-05 12:53:00|6968.2|6965.4|6965.2|6962.4|6968.2|6965.4|6964.3|6961.5|51
1620219190000|2021-05-05 12:53:10|6964.8|6962|6965.2|6962.4|6965.2|6962.4|6964.8|6962|4
1620219210000|2021-05-05 12:53:30|6965.3|6962.5|6966.2|6963.4|6966.2|6963.4|6965.3|6962.5|5
1620219220000|2021-05-05 12:53:40|6965.8|6963|6965.7|6962.9|6966.2|6963.4|6965.7|6962.9|2
1620219230000|2021-05-05 12:53:50|6965.8|6963|6966.2|6963.4|6966.2|6963.4|6965.3|6962.5|2
1620219240000|2021-05-05 12:54:00|6966.6|6963.8|6968.2|6965.4|6968.2|6965.4|6966.6|6963.8|8
1620219250000|2021-05-05 12:54:10|6968.7|6965.9|6969.1|6966.3|6969.1|6966.3|6968.2|6965.4|3
1620219260000|2021-05-05 12:54:20|6969.2|6966.4|6968.2|6965.4|6969.2|6966.4|6968.2|6965.4|3
1620219270000|2021-05-05 12:54:30|6968.6|6965.8|6968.8|6966|6968.8|6966|6968.2|6965.4|2
1620219280000|2021-05-05 12:54:40|6969.2|6966.4|6968.7|6965.9|6969.2|6966.4|6968.3|6965.5|9
1620219290000|2021-05-05 12:54:50|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|6968.8|6966|3
1620219300000|2021-05-05 12:55:00|6970|6967.2|6972.2|6969.4|6973.2|6970.4|6970|6967.2|18
1620219310000|2021-05-05 12:55:10|6972.6|6969.8|6971.7|6968.9|6972.7|6969.9|6971.2|6968.4|14
1620219320000|2021-05-05 12:55:20|6971.3|6968.5|6971.2|6968.4|6972.1|6969.3|6971.2|6968.4|7
1620219330000|2021-05-05 12:55:30|6971.7|6968.9|6971.7|6968.9|6971.7|6968.9|6971.2|6968.4|4
1620219340000|2021-05-05 12:55:40|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|0
1620219350000|2021-05-05 12:55:50|6971.6|6968.8|6971.2|6968.4|6972.1|6969.3|6971.2|6968.4|13
1620219360000|2021-05-05 12:56:00|6971.6|6968.8|6969.7|6966.9|6972.1|6969.3|6969.3|6966.5|41
1620219370000|2021-05-05 12:56:10|6969.8|6967|6970.2|6967.4|6970.2|6967.4|6969.2|6966.4|13
1620219380000|2021-05-05 12:56:20|6969.1|6966.3|6967.7|6964.9|6969.2|6966.4|6967.7|6964.9|82
1620219390000|2021-05-05 12:56:30|6967.8|6965|6967.3|6964.5|6969.2|6966.4|6967.3|6964.5|49
1620219400000|2021-05-05 12:56:40|6967.7|6964.9|6967.3|6964.5|6967.8|6965|6967.3|6964.5|20
1620219410000|2021-05-05 12:56:50|6966.8|6964|6967.7|6964.9|6967.7|6964.9|6966.8|6964|106
1620219420000|2021-05-05 12:57:00|6968.2|6965.4|6967.8|6965|6968.2|6965.4|6967.8|6965|3
1620219430000|2021-05-05 12:57:10|6967.3|6964.5|6967.9|6965.1|6969.2|6966.4|6967.3|6964.5|28
1620219440000|2021-05-05 12:57:20|6968.3|6965.5|6972.2|6969.4|6973.6|6970.8|6968.3|6965.5|32
1620219450000|2021-05-05 12:57:30|6972.7|6969.9|6971.2|6968.4|6972.7|6969.9|6971.2|6968.4|15
1620219460000|2021-05-05 12:57:40|6972.1|6969.3|6973.1|6970.3|6973.1|6970.3|6972.1|6969.3|25
1620219470000|2021-05-05 12:57:50|6973.2|6970.4|6973.2|6970.4|6973.3|6970.5|6972.2|6969.4|15
1620219480000|2021-05-05 12:58:00|6973.1|6970.3|6972.8|6970|6973.2|6970.4|6972.7|6969.9|7
1620219490000|2021-05-05 12:58:10|6973.1|6970.3|6975.2|6972.4|6975.2|6972.4|6973.1|6970.3|14
1620219500000|2021-05-05 12:58:20|6974.3|6971.5|6974.2|6971.4|6974.6|6971.8|6973.7|6970.9|17
1620219510000|2021-05-05 12:58:30|6974.7|6971.9|6975.2|6972.4|6975.2|6972.4|6974.7|6971.9|13
1620219520000|2021-05-05 12:58:40|||||||||16
1620219530000|2021-05-05 12:58:50|6974.8|6972|6973.8|6971|6974.8|6972|6973.2|6970.4|44
1620219540000|2021-05-05 12:59:00|6974.2|6971.4|6971.6|6968.8|6974.2|6971.4|6971.2|6968.4|43
1620219550000|2021-05-05 12:59:10|6971.3|6968.5|6972.2|6969.4|6972.2|6969.4|6971.2|6968.4|43
1620219560000|2021-05-05 12:59:20|6972.6|6969.8|6971.7|6968.9|6972.6|6969.8|6971.3|6968.5|24
1620219570000|2021-05-05 12:59:30|6972.1|6969.3|6969.7|6966.9|6972.1|6969.3|6969.2|6966.4|51
1620219580000|2021-05-05 12:59:40|6969.2|6966.4|6969.2|6966.4|6971.9|6969.1|6968.8|6966|37
1620219590000|2021-05-05 12:59:50|6969.3|6966.5|6969.7|6966.9|6969.7|6966.9|6969.2|6966.4|66
1620219600000|2021-05-05 13:00:00|6971|6968.2|6969.8|6967|6975.2|6972.4|6969.7|6966.9|149
1620219610000|2021-05-05 13:00:10|6970.2|6967.4|6972.7|6969.9|6974.3|6971.5|6970.2|6967.4|75
1620219620000|2021-05-05 13:00:20|6972.2|6969.4|6973.8|6971|6973.8|6971|6972.2|6969.4|14
1620219630000|2021-05-05 13:00:30|6973.4|6970.6|6973.9|6971.1|6975.2|6972.4|6973.3|6970.5|11
1620219640000|2021-05-05 13:00:40|6974.2|6971.4|6974.2|6971.4|6974.8|6972|6973.7|6970.9|25
1620219650000|2021-05-05 13:00:50|6973.8|6971|6974.8|6972|6975.7|6972.9|6973.8|6971|77
1620219660000|2021-05-05 13:01:00|6974.3|6971.5|6975.7|6972.9|6976.1|6973.3|6974.3|6971.5|27
1620219670000|2021-05-05 13:01:10|6976.1|6973.3|6975.7|6972.9|6976.1|6973.3|6975.3|6972.5|0
1620219680000|2021-05-05 13:01:20|6975.3|6972.5|6973.2|6970.4|6975.3|6972.5|6972.3|6969.5|38
1620219690000|2021-05-05 13:01:30|6973.4|6970.6|6972.7|6969.9|6974.2|6971.4|6972.7|6969.9|19
1620219700000|2021-05-05 13:01:40|6973.2|6970.4|6967.8|6965|6973.2|6970.4|6967.8|6965|67
1620219710000|2021-05-05 13:01:50|6967.3|6964.5|6969.3|6966.5|6970.2|6967.4|6967.3|6964.5|61
1620219720000|2021-05-05 13:02:00|6968.3|6965.5|6969.1|6966.3|6969.1|6966.3|6967.3|6964.5|52
1620219730000|2021-05-05 13:02:10|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|6968.2|6965.4|32
1620219740000|2021-05-05 13:02:20|6968.4|6965.6|6969.2|6966.4|6969.2|6966.4|6968.3|6965.5|77
1620219750000|2021-05-05 13:02:30|6970.2|6967.4|6970.3|6967.5|6971.7|6968.9|6970.2|6967.4|22
1620219760000|2021-05-05 13:02:40|6970.2|6967.4|6969.8|6967|6970.7|6967.9|6969.7|6966.9|2
1620219770000|2021-05-05 13:02:50|6969.7|6966.9|6970.1|6967.3|6970.1|6967.3|6969.3|6966.5|2
1620219780000|2021-05-05 13:03:00|6970.2|6967.4|6970.7|6967.9|6971.1|6968.3|6969.8|6967|23
1620219790000|2021-05-05 13:03:10|6970.3|6967.5|6970.7|6967.9|6971.1|6968.3|6969.8|6967|51
1620219800000|2021-05-05 13:03:20|6970.3|6967.5|6970.8|6968|6971.2|6968.4|6970.3|6967.5|1
1620219810000|2021-05-05 13:03:30|6971.2|6968.4|6971.3|6968.5|6972.2|6969.4|6971.2|6968.4|3
1620219820000|2021-05-05 13:03:40|6971.2|6968.4|6971.8|6969|6971.8|6969|6971.2|6968.4|10
1620219830000|2021-05-05 13:03:50|6971.7|6968.9|6971.2|6968.4|6971.7|6968.9|6971.2|6968.4|8
1620219840000|2021-05-05 13:04:00|6971.1|6968.3|6969.2|6966.4|6971.1|6968.3|6969.2|6966.4|54
1620219850000|2021-05-05 13:04:10|6968.8|6966|6968.2|6965.4|6968.8|6966|6968.2|6965.4|19
1620219860000|2021-05-05 13:04:20|6968.1|6965.3|6965.2|6962.4|6968.1|6965.3|6964.3|6961.5|62
1620219870000|2021-05-05 13:04:30|6965.3|6962.5|6967.1|6964.3|6967.1|6964.3|6965.3|6962.5|33
1620219880000|2021-05-05 13:04:40|6968.1|6965.3|6969.8|6967|6970.1|6967.3|6967.7|6964.9|27
1620219890000|2021-05-05 13:04:50|6969.7|6966.9|6970.7|6967.9|6970.7|6967.9|6969.3|6966.5|20
1620219900000|2021-05-05 13:05:00|6971.1|6968.3|6971.2|6968.4|6972.6|6969.8|6971.1|6968.3|25
1620219910000|2021-05-05 13:05:10|6971.6|6968.8|6976.1|6973.3|6976.1|6973.3|6971.6|6968.8|42
1620219920000|2021-05-05 13:05:20|6976|6973.2|6973.7|6970.9|6976|6973.2|6973.7|6970.9|142
1620219930000|2021-05-05 13:05:30|6973.3|6970.5|6974.1|6971.3|6974.7|6971.9|6973.2|6970.4|5
1620219940000|2021-05-05 13:05:40|6974|6971.2|6974.6|6971.8|6975.2|6972.4|6973.2|6970.4|5
1620219950000|2021-05-05 13:05:50|6974.7|6971.9|6974.2|6971.4|6974.7|6971.9|6973.7|6970.9|3
1620219960000|2021-05-05 13:06:00|6974.6|6971.8|6974.1|6971.3|6974.6|6971.8|6974.1|6971.3|3
1620219970000|2021-05-05 13:06:10|6973.6|6970.8|6973.2|6970.4|6973.6|6970.8|6973.2|6970.4|3
1620219980000|2021-05-05 13:06:20|6973.3|6970.5|6974.8|6972|6975.3|6972.5|6973.3|6970.5|27
1620219990000|2021-05-05 13:06:30|6974.7|6971.9|6973.2|6970.4|6974.7|6971.9|6973.2|6970.4|8
1620220000000|2021-05-05 13:06:40|6972.7|6969.9|6971.6|6968.8|6973.2|6970.4|6971.2|6968.4|22
1620220010000|2021-05-05 13:06:50|6971.2|6968.4|6970.1|6967.3|6971.2|6968.4|6969.3|6966.5|25
1620220020000|2021-05-05 13:07:00|6970.2|6967.4|6968.4|6965.6|6970.7|6967.9|6968.4|6965.6|69
1620220030000|2021-05-05 13:07:10|6968.2|6965.4|6967.2|6964.4|6968.2|6965.4|6966.2|6963.4|42
1620220040000|2021-05-05 13:07:20|6966.7|6963.9|6962.3|6959.5|6966.7|6963.9|6962.3|6959.5|50
1620220050000|2021-05-05 13:07:30|6961.3|6958.5|6963.2|6960.4|6964|6961.2|6961.3|6958.5|35
1620220060000|2021-05-05 13:07:40|6963.7|6960.9|6964.3|6961.5|6964.8|6962|6963.7|6960.9|33
1620220070000|2021-05-05 13:07:50|6963.9|6961.1|6963.4|6960.6|6963.9|6961.1|6962.3|6959.5|20
1620220080000|2021-05-05 13:08:00|6963.8|6961|6964.8|6962|6966.2|6963.4|6963.3|6960.5|47
1620220090000|2021-05-05 13:08:10|6965.2|6962.4|6964.2|6961.4|6965.7|6962.9|6963.8|6961|8
1620220100000|2021-05-05 13:08:20|6963.8|6961|6964.3|6961.5|6964.3|6961.5|6963.8|6961|6
1620220110000|2021-05-05 13:08:30|6963.8|6961|6961.4|6958.6|6963.8|6961|6961.3|6958.5|28
1620220120000|2021-05-05 13:08:40|6961.2|6958.4|6961.3|6958.5|6961.8|6959|6961.2|6958.4|13
1620220130000|2021-05-05 13:08:50|6961.6|6958.8|6961.2|6958.4|6961.7|6958.9|6961.2|6958.4|2
1620220140000|2021-05-05 13:09:00|6961.3|6958.5|6963.2|6960.4|6963.2|6960.4|6961.2|6958.4|26
1620220150000|2021-05-05 13:09:10|6963.7|6960.9|6964.2|6961.4|6965.2|6962.4|6963.7|6960.9|22
1620220160000|2021-05-05 13:09:20|6964.7|6961.9|6964.2|6961.4|6965.2|6962.4|6964.2|6961.4|10
1620220170000|2021-05-05 13:09:30|6963.3|6960.5|6963.2|6960.4|6964.2|6961.4|6962.3|6959.5|15
1620220180000|2021-05-05 13:09:40|6962.8|6960|6962.8|6960|6962.8|6960|6962.8|6960|5
1620220190000|2021-05-05 13:09:50|6963.2|6960.4|6962.2|6959.4|6963.2|6960.4|6961.3|6958.5|6
1620220200000|2021-05-05 13:10:00|6962.6|6959.8|6963.2|6960.4|6964.1|6961.3|6962.2|6959.4|19
1620220210000|2021-05-05 13:10:10|6962.8|6960|6961.3|6958.5|6962.8|6960|6961.3|6958.5|20
1620220220000|2021-05-05 13:10:20|6961.7|6958.9|6961.7|6958.9|6962.2|6959.4|6961.2|6958.4|6
1620220230000|2021-05-05 13:10:30|6961.8|6959|6961.7|6958.9|6962.2|6959.4|6961.2|6958.4|9
1620220240000|2021-05-05 13:10:40|6961.3|6958.5|6961.7|6958.9|6962.2|6959.4|6961.3|6958.5|3
1620220250000|2021-05-05 13:10:50|6961.8|6959|6961.2|6958.4|6961.8|6959|6961.2|6958.4|2
1620220260000|2021-05-05 13:11:00|6961.1|6958.3|6956.2|6953.4|6961.1|6958.3|6954.2|6951.4|156
1620220270000|2021-05-05 13:11:10|6955.8|6953|6955.2|6952.4|6955.8|6953|6954.8|6952|34
1620220280000|2021-05-05 13:11:20|6955.3|6952.5|6956.3|6953.5|6958.2|6955.4|6955.3|6952.5|50
1620220290000|2021-05-05 13:11:30|6956.2|6953.4|6953.7|6950.9|6956.2|6953.4|6953.3|6950.5|58
1620220300000|2021-05-05 13:11:40|6953.3|6950.5|6955.2|6952.4|6955.7|6952.9|6953.2|6950.4|26
1620220310000|2021-05-05 13:11:50|6954.3|6951.5|6954.3|6951.5|6955.2|6952.4|6954.2|6951.4|11
1620220320000|2021-05-05 13:12:00|6954.2|6951.4|6954.1|6951.3|6954.2|6951.4|6952.3|6949.5|77
1620220330000|2021-05-05 13:12:10|6954.2|6951.4|6951.3|6948.5|6954.2|6951.4|6951.3|6948.5|17
1620220340000|2021-05-05 13:12:20|6951.7|6948.9|6952.2|6949.4|6953.1|6950.3|6951.7|6948.9|13
1620220350000|2021-05-05 13:12:30|6953|6950.2|6952.2|6949.4|6953.1|6950.3|6951.8|6949|12
1620220360000|2021-05-05 13:12:40|6951.8|6949|6951.7|6948.9|6952.7|6949.9|6951.3|6948.5|27
1620220370000|2021-05-05 13:12:50|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.2|6948.4|67
1620220380000|2021-05-05 13:13:00|6951.6|6948.8|6950.2|6947.4|6951.6|6948.8|6949.2|6946.4|24
1620220390000|2021-05-05 13:13:10|6949.8|6947|6950.2|6947.4|6950.2|6947.4|6949.2|6946.4|24
1620220400000|2021-05-05 13:13:20|6949.2|6946.4|6950.7|6947.9|6952.2|6949.4|6949.2|6946.4|52
1620220410000|2021-05-05 13:13:30|6951.1|6948.3|6948.9|6946.1|6951.2|6948.4|6947.8|6945|705
1620220420000|2021-05-05 13:13:40|6948.4|6945.6|6947.9|6945.1|6948.9|6946.1|6947.4|6944.6|31
1620220430000|2021-05-05 13:13:50|6947.5|6944.7|6947.8|6945|6947.8|6945|6945.4|6942.6|44
1620220440000|2021-05-05 13:14:00|6948.2|6945.4|6946.4|6943.6|6949.3|6946.5|6946.3|6943.5|60
1620220450000|2021-05-05 13:14:10|6946.8|6944|6944.3|6941.5|6946.8|6944|6943.4|6940.6|105
1620220460000|2021-05-05 13:14:20|6944.8|6942|6943.8|6941|6944.8|6942|6942.4|6939.6|67
1620220470000|2021-05-05 13:14:30|6943.4|6940.6|6942.4|6939.6|6944.3|6941.5|6942.4|6939.6|94
1620220480000|2021-05-05 13:14:40|6942.8|6940|6942.8|6940|6942.8|6940|6940.5|6937.7|244
1620220490000|2021-05-05 13:14:50|6942.4|6939.6|6942.4|6939.6|6942.8|6940|6942.4|6939.6|4
1620220500000|2021-05-05 13:15:00|6943.2|6940.4|6945.8|6943|6946.8|6944|6943.2|6940.4|142
1620220510000|2021-05-05 13:15:10|6945.4|6942.6|6946.3|6943.5|6946.3|6943.5|6944.3|6941.5|97
1620220520000|2021-05-05 13:15:20|6946.5|6943.7|6946.3|6943.5|6948.9|6945.5|6946.3|6943.5|206
1620220530000|2021-05-05 13:15:30|6946.2|6943.4|6946.3|6943.5|6946.3|6943.5|6945.4|6942.6|16
1620220540000|2021-05-05 13:15:40|6945.8|6943|6945.4|6942.6|6945.8|6943|6945.4|6942.6|5
1620220550000|2021-05-05 13:15:50|6945.8|6943|6950.3|6947.5|6951.5|6948.7|6945.4|6942.6|301
1620220560000|2021-05-05 13:16:00|6950.4|6947.6|6945.8|6943|6950.4|6947.6|6944.4|6941.6|212
1620220570000|2021-05-05 13:16:10|6946.3|6943.5|6947.4|6944.6|6947.8|6945|6946.3|6943.5|12
1620220580000|2021-05-05 13:16:20|6947.8|6945|6948.5|6945.7|6951.3|6948.5|6947.4|6944.6|229
1620220590000|2021-05-05 13:16:30|6948.3|6945.5|6948.7|6945.9|6950.2|6947.4|6948.3|6945.5|123
1620220600000|2021-05-05 13:16:40|6948.3|6945.5|6946.3|6943.5|6948.7|6945.9|6946.3|6943.5|21
1620220610000|2021-05-05 13:16:50|6946.2|6943.4|6944.8|6942|6946.2|6943.4|6944.3|6941.5|331
1620220620000|2021-05-05 13:17:00|6945.2|6942.4|6944.3|6941.5|6945.2|6942.4|6944.3|6941.5|15
1620220630000|2021-05-05 13:17:10|6944.7|6941.9|6943.3|6940.5|6945.2|6942.4|6943.3|6940.5|202
1620220640000|2021-05-05 13:17:20|6943.8|6941|6944.4|6941.6|6945.3|6942.5|6943.8|6941|7
1620220650000|2021-05-05 13:17:30|6944.3|6941.5|6944.8|6942|6945.3|6942.5|6944.3|6941.5|8
1620220660000|2021-05-05 13:17:40|6945.2|6942.4|6945.9|6943.1|6946.3|6943.5|6945.2|6942.4|6
1620220670000|2021-05-05 13:17:50|6946.3|6943.5|6944.3|6941.5|6946.3|6943.5|6944.3|6941.5|10
1620220680000|2021-05-05 13:18:00|6943.9|6941.1|6944.3|6941.5|6944.3|6941.5|6943.3|6940.5|8
1620220690000|2021-05-05 13:18:10|6944.2|6941.4|6942.9|6940.1|6944.2|6941.4|6942.3|6939.5|23
1620220700000|2021-05-05 13:18:20|6942.5|6939.7|6942.8|6940|6942.8|6940|6942.3|6939.5|88
1620220710000|2021-05-05 13:18:30|6942.4|6939.6|6943.1|6940.3|6943.1|6940.3|6941.3|6938.5|32
1620220720000|2021-05-05 13:18:40|6943.3|6940.5|6944.3|6941.5|6944.7|6941.9|6943.3|6940.5|84
1620220730000|2021-05-05 13:18:50|6944.4|6941.6|6944.8|6942|6945.3|6942.5|6944.4|6941.6|2
1620220740000|2021-05-05 13:19:00|6944.4|6941.6|6946.3|6943.5|6946.3|6943.5|6944.3|6941.5|25
1620220750000|2021-05-05 13:19:10|6946.4|6943.6|6946.3|6943.5|6947.3|6944.5|6946.3|6943.5|121
1620220760000|2021-05-05 13:19:20|6946.8|6944|6947.3|6944.5|6947.3|6944.5|6946.8|6944|136
1620220770000|2021-05-05 13:19:30|6948.2|6945.4|6948.3|6945.5|6948.3|6945.5|6947.3|6944.5|13
1620220780000|2021-05-05 13:19:40|6949.1|6946.3|6948.3|6945.5|6949.8|6947|6947.3|6944.5|130
1620220790000|2021-05-05 13:19:50|6948.2|6945.4|6947.7|6944.9|6948.2|6945.4|6947.7|6944.9|21
1620220800000|2021-05-05 13:20:00|6947.3|6944.5|6944.8|6942|6947.3|6944.5|6944.4|6941.6|46
1620220810000|2021-05-05 13:20:10|6944.3|6941.5|6946.2|6943.4|6946.2|6943.4|6944.2|6941.4|8
1620220820000|2021-05-05 13:20:20|6946.1|6943.3|6945.4|6942.6|6946.1|6943.3|6945.2|6942.4|17
1620220830000|2021-05-05 13:20:30|6945.3|6942.5|6944.8|6942|6945.4|6942.6|6944.4|6941.6|106
1620220840000|2021-05-05 13:20:40|6945.2|6942.4|6944.8|6942|6945.4|6942.6|6944.8|6942|9
1620220850000|2021-05-05 13:20:50|6945.2|6942.4|6943.9|6941.1|6945.2|6942.4|6942.3|6939.5|89
1620220860000|2021-05-05 13:21:00|6943.5|6940.7|6944.8|6942|6945.4|6942.6|6943.4|6940.6|16
1620220870000|2021-05-05 13:21:10|6945.3|6942.5|6945.4|6942.6|6945.4|6942.6|6944.9|6942.1|1
1620220880000|2021-05-05 13:21:20|||||||||14
1620220890000|2021-05-05 13:21:30|6945.3|6942.5|6944.3|6941.5|6945.4|6942.6|6943.8|6941|33
1620220900000|2021-05-05 13:21:40|6943.8|6941|6944.4|6941.6|6944.8|6942|6943.8|6941|11
1620220910000|2021-05-05 13:21:50|6943.9|6941.1|6943.4|6940.6|6944.3|6941.5|6943.4|6940.6|12
1620220920000|2021-05-05 13:22:00|6943.3|6940.5|6944.8|6942|6944.8|6942|6943.3|6940.5|25
1620220930000|2021-05-05 13:22:10|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6944.8|6942|126
1620220940000|2021-05-05 13:22:20|6944.7|6941.9|6944.3|6941.5|6945.2|6942.4|6944.3|6941.5|62
1620220950000|2021-05-05 13:22:30|||||||||1
1620220960000|2021-05-05 13:22:40|6944.2|6941.4|6945.2|6942.4|6945.2|6942.4|6943.8|6941|11
1620220970000|2021-05-05 13:22:50|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.3|6942.5|15
1620220980000|2021-05-05 13:23:00|6945.3|6942.5|6945.8|6943|6948.7|6945.9|6945.2|6942.4|87
1620220990000|2021-05-05 13:23:10|6946.2|6943.4|6945.8|6943|6946.3|6943.5|6945.2|6942.4|20
1620221000000|2021-05-05 13:23:20|6945.4|6942.6|6946.3|6943.5|6946.4|6943.6|6945.3|6942.5|140
1620221010000|2021-05-05 13:23:30|6946.4|6943.6|6945.3|6942.5|6946.4|6943.6|6945.3|6942.5|43
1620221020000|2021-05-05 13:23:40|6945.7|6942.9|6946.8|6944|6946.8|6944|6945.4|6942.6|2
1620221030000|2021-05-05 13:23:50|6946.4|6943.6|6946.8|6944|6946.8|6944|6946.3|6943.5|15
1620221040000|2021-05-05 13:24:00|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6945.8|6943|140
1620221050000|2021-05-05 13:24:10|6946.2|6943.4|6945.7|6942.9|6946.2|6943.4|6945.7|6942.9|27
1620221060000|2021-05-05 13:24:20|6945.2|6942.4|6943.7|6940.9|6945.2|6942.4|6943.3|6940.5|135
1620221070000|2021-05-05 13:24:30|6943.4|6940.6|6943.7|6940.9|6944.2|6941.4|6942.4|6939.6|20
1620221080000|2021-05-05 13:24:40|6944.2|6941.4|6944.7|6941.9|6944.7|6941.9|6944.2|6941.4|2
1620221090000|2021-05-05 13:24:50|6945.1|6942.3|6943.7|6940.9|6945.1|6942.3|6943.7|6940.9|11
1620221100000|2021-05-05 13:25:00|6943.8|6941|6946.2|6943.4|6946.2|6943.4|6943.8|6941|25
1620221110000|2021-05-05 13:25:10|||||||||3
1620221120000|2021-05-05 13:25:20|6945.8|6943|6945.3|6942.5|6946.1|6943.3|6945.2|6942.4|12
1620221130000|2021-05-05 13:25:30|6945.2|6942.4|6945.3|6942.5|6945.3|6942.5|6945.2|6942.4|1
1620221140000|2021-05-05 13:25:40|6945.1|6942.3|6943.8|6941|6945.1|6942.3|6943.2|6940.4|6
1620221150000|2021-05-05 13:25:50|6943.3|6940.5|6943.3|6940.5|6943.7|6940.9|6942.7|6939.9|19
1620221160000|2021-05-05 13:26:00|6943.2|6940.4|6944.2|6941.4|6944.2|6941.4|6943.1|6940.3|3
1620221170000|2021-05-05 13:26:10|6944.1|6941.3|6943.2|6940.4|6944.1|6941.3|6942.3|6939.5|24
1620221180000|2021-05-05 13:26:20|6943.7|6940.9|6942.2|6939.4|6943.7|6940.9|6941.3|6938.5|90
1620221190000|2021-05-05 13:26:30|6941|6938.2|6940.7|6937.9|6941.2|6938.4|6940.2|6937.4|137
1620221200000|2021-05-05 13:26:40|6940.2|6937.4|6940.6|6937.8|6941.2|6938.4|6940.1|6937.3|25
1620221210000|2021-05-05 13:26:50|6940.7|6937.9|6940.6|6937.8|6941.2|6938.4|6940.2|6937.4|13
1620221220000|2021-05-05 13:27:00|6940.2|6937.4|6940.6|6937.8|6941.2|6938.4|6940.2|6937.4|35
1620221230000|2021-05-05 13:27:10|6940.9|6938.1|6942.2|6939.4|6942.2|6939.4|6940.9|6938.1|18
1620221240000|2021-05-05 13:27:20|6941.9|6939.1|6941.2|6938.4|6941.9|6939.1|6941.2|6938.4|9
1620221250000|2021-05-05 13:27:30|6941.6|6938.8|6941.2|6938.4|6941.7|6938.9|6941.2|6938.4|70
1620221260000|2021-05-05 13:27:40|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6941.7|6938.9|36
1620221270000|2021-05-05 13:27:50|6941.4|6938.6|6940.2|6937.4|6941.4|6938.6|6940.2|6937.4|10
1620221280000|2021-05-05 13:28:00|6940.6|6937.8|6940.2|6937.4|6941.2|6938.4|6940.2|6937.4|9
1620221290000|2021-05-05 13:28:10|6939.7|6936.9|6939.4|6936.6|6940.2|6937.4|6939.3|6936.5|50
1620221300000|2021-05-05 13:28:20|6939.2|6936.4|6942.2|6939.4|6942.2|6939.4|6939.2|6936.4|10
1620221310000|2021-05-05 13:28:30|6941.4|6938.6|6941.2|6938.4|6941.7|6938.9|6941.2|6938.4|13
1620221320000|2021-05-05 13:28:40|6941.3|6938.5|6940.3|6937.5|6942.2|6939.4|6940.3|6937.5|18
1620221330000|2021-05-05 13:28:50|6940.5|6937.7|6941.8|6939|6941.8|6939|6940.3|6937.5|8
1620221340000|2021-05-05 13:29:00|6941.4|6938.6|6941.3|6938.5|6941.4|6938.6|6941.3|6938.5|4
1620221350000|2021-05-05 13:29:10|6940.4|6937.6|6944.4|6941.6|6945.9|6943.1|6940.4|6937.6|95
1620221360000|2021-05-05 13:29:20|6944.8|6942|6946.8|6944|6947.3|6944.5|6944.8|6942|16
1620221370000|2021-05-05 13:29:30|6947.3|6944.5|6946.8|6944|6947.3|6944.5|6946.4|6943.6|11
1620221380000|2021-05-05 13:29:40|6946.3|6943.5|6948.8|6946|6948.8|6946|6944.3|6941.5|44
1620221390000|2021-05-05 13:29:50|6948.4|6945.6|6946.9|6944.1|6948.4|6945.6|6946.9|6944.1|4
1620221400000|2021-05-05 13:30:00|6947.3|6944.5|6945.3|6942.5|6947.8|6945|6944.9|6942.1|28
1620221410000|2021-05-05 13:30:10|6945.8|6943|6945.8|6943|6946.3|6943.5|6944.4|6941.6|10
1620221420000|2021-05-05 13:30:20|6946.3|6943.5|6945.4|6942.6|6946.3|6943.5|6945|6942.2|0
1620221430000|2021-05-05 13:30:30|6944.9|6942.1|6945.4|6942.6|6945.8|6943|6944.8|6942|7
1620221440000|2021-05-05 13:30:40|6945.8|6943|6944.8|6942|6946.8|6944|6944.8|6942|14
1620221450000|2021-05-05 13:30:50|6945.3|6942.5|6946.2|6943.4|6946.3|6943.5|6944.4|6941.6|13
1620221460000|2021-05-05 13:31:00|6946.3|6943.5|6940.2|6937.4|6947.8|6945|6939.8|6937|48
1620221470000|2021-05-05 13:31:10|6939.8|6937|6941.8|6939|6942.3|6939.5|6939.8|6937|15
1620221480000|2021-05-05 13:31:20|6942.3|6939.5|6941.3|6938.5|6942.3|6939.5|6941.3|6938.5|5
1620221490000|2021-05-05 13:31:30|6941.4|6938.6|6943.9|6941.1|6944.3|6941.5|6941.3|6938.5|112
1620221500000|2021-05-05 13:31:40|6943.8|6941|6945.4|6942.6|6946.3|6943.5|6942.4|6939.6|31
1620221510000|2021-05-05 13:31:50|6946|6943.2|6948.8|6946|6948.9|6946.1|6945.8|6943|66
1620221520000|2021-05-05 13:32:00|6948.9|6946.1|6948.4|6945.6|6948.9|6946.1|6945.8|6943|68
1620221530000|2021-05-05 13:32:10|6948.8|6946|6951.4|6948.6|6951.9|6949.1|6948.4|6945.6|9
1620221540000|2021-05-05 13:32:20|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|3
1620221550000|2021-05-05 13:32:30|6950.4|6947.6|6946.8|6944|6950.4|6947.6|6945.4|6942.6|12
1620221560000|2021-05-05 13:32:40|6947.4|6944.6|6948.3|6945.5|6948.8|6946|6946.9|6944.1|20
1620221570000|2021-05-05 13:32:50|6948.2|6945.4|6950.2|6947.4|6950.2|6947.4|6947.4|6944.6|5
1620221580000|2021-05-05 13:33:00|6950.4|6947.6|6946.4|6943.6|6950.8|6948|6946.4|6943.6|14
1620221590000|2021-05-05 13:33:10|6945.8|6943|6944.3|6941.5|6946.3|6943.5|6943.8|6941|18
1620221600000|2021-05-05 13:33:20|6943.8|6941|6945.8|6943|6945.8|6943|6943.8|6941|10
1620221610000|2021-05-05 13:33:30|6945.4|6942.6|6946.4|6943.6|6949.3|6946.5|6945.4|6942.6|648
1620221620000|2021-05-05 13:33:40|6946.8|6944|6947.8|6945|6947.8|6945|6946.3|6943.5|59
1620221630000|2021-05-05 13:33:50|6947.4|6944.6|6947.3|6944.5|6949.3|6946.5|6947.3|6944.5|27
1620221640000|2021-05-05 13:34:00|6947.4|6944.6|6946.8|6944|6949.4|6946.6|6946.8|6944|164
1620221650000|2021-05-05 13:34:10|6946.4|6943.6|6946.9|6944.1|6947.4|6944.6|6946.3|6943.5|17
1620221660000|2021-05-05 13:34:20|6947.3|6944.5|6947.3|6944.5|6947.9|6945.1|6946.8|6944|3
1620221670000|2021-05-05 13:34:30|6946.9|6944.1|6946.9|6944.1|6947.8|6945|6946.4|6943.6|40
1620221680000|2021-05-05 13:34:40|6947.4|6944.6|6948.4|6945.6|6948.4|6945.6|6947|6944.2|17
1620221690000|2021-05-05 13:34:50|6949.3|6946.5|6949.8|6947|6950.3|6947.5|6947.3|6944.5|105
1620221700000|2021-05-05 13:35:00|6949.3|6946.5|6950.4|6947.6|6950.8|6948|6947.4|6944.6|81
1620221710000|2021-05-05 13:35:10|6950.3|6947.5|6947.8|6945|6950.3|6947.5|6947.4|6944.6|60
1620221720000|2021-05-05 13:35:20|6947.4|6944.6|6947.9|6945.1|6948.4|6945.6|6946.4|6943.6|13
1620221730000|2021-05-05 13:35:30|6948.3|6945.5|6946.4|6943.6|6949.3|6946.5|6946.4|6943.6|35
1620221740000|2021-05-05 13:35:40|6946.8|6944|6946.9|6944.1|6947.3|6944.5|6945.5|6942.7|36
1620221750000|2021-05-05 13:35:50|6946.3|6943.5|6946.8|6944|6947.3|6944.5|6946.3|6943.5|19
1620221760000|2021-05-05 13:36:00|6946.4|6943.6|6948.3|6945.5|6949.3|6946.5|6945.9|6943.1|47
1620221770000|2021-05-05 13:36:10|6948.8|6946|6951.9|6949.1|6952.3|6949.5|6948.8|6946|40
1620221780000|2021-05-05 13:36:20|6952.3|6949.5|6954.4|6951.6|6954.8|6952|6951.5|6948.7|24
1620221790000|2021-05-05 13:36:30|6954.8|6952|6956.3|6953.5|6956.3|6953.5|6954.8|6952|37
1620221800000|2021-05-05 13:36:40|6955.5|6952.7|6955.8|6953|6956.3|6953.5|6955.4|6952.6|39
1620221810000|2021-05-05 13:36:50|6956.2|6953.4|6956.3|6953.5|6956.8|6954|6956.2|6953.4|1
1620221820000|2021-05-05 13:37:00|6957.3|6954.5|6959.3|6956.5|6960.3|6957.5|6957.3|6954.5|79
1620221830000|2021-05-05 13:37:10|6959.4|6956.6|6960.8|6958|6961.4|6958.6|6958.4|6955.6|48
1620221840000|2021-05-05 13:37:20|6960.4|6957.6|6961.4|6958.6|6961.4|6958.6|6959.4|6956.6|153
1620221850000|2021-05-05 13:37:30|6961.8|6959|6963.8|6961|6963.8|6961|6961.4|6958.6|16
1620221860000|2021-05-05 13:37:40|6963.4|6960.6|6961.3|6958.5|6964.4|6961.6|6959.3|6956.5|256
1620221870000|2021-05-05 13:37:50|6961.4|6958.6|6960.4|6957.6|6961.5|6958.7|6959.5|6956.7|267
1620221880000|2021-05-05 13:38:00|6960|6957.2|6962.5|6959.7|6962.9|6960.1|6959.4|6956.6|17
1620221890000|2021-05-05 13:38:10|6962.4|6959.6|6961.3|6958.5|6962.4|6959.6|6960.4|6957.6|15
1620221900000|2021-05-05 13:38:20|6961.4|6958.6|6963.4|6960.6|6963.4|6960.6|6961.4|6958.6|21
1620221910000|2021-05-05 13:38:30|6963.3|6960.5|6963.3|6960.5|6963.4|6960.6|6962.5|6959.7|57
1620221920000|2021-05-05 13:38:40|6964|6961.2|6963.9|6961.1|6964.9|6962.1|6963.4|6960.6|64
1620221930000|2021-05-05 13:38:50|6964.4|6961.6|6963.4|6960.6|6964.4|6961.6|6963.4|6960.6|7
1620221940000|2021-05-05 13:39:00|6963.8|6961|6962.8|6960|6963.8|6961|6962.4|6959.6|14
1620221950000|2021-05-05 13:39:10|6962.9|6960.1|6962.9|6960.1|6963.4|6960.6|6962.4|6959.6|11
1620221960000|2021-05-05 13:39:20|6963.3|6960.5|6962.9|6960.1|6963.4|6960.6|6962.9|6960.1|2
1620221970000|2021-05-05 13:39:30|6963.3|6960.5|6963.4|6960.6|6963.4|6960.6|6963.3|6960.5|6
1620221980000|2021-05-05 13:39:40|6963.5|6960.7|6964.4|6961.6|6964.9|6962.1|6963.5|6960.7|14
1620221990000|2021-05-05 13:39:50|6964.3|6961.5|6963.9|6961.1|6964.3|6961.5|6963.4|6960.6|13
1620222000000|2021-05-05 13:40:00|6963.4|6960.6|6961.5|6958.7|6965.4|6962.6|6961.5|6958.7|93
1620222010000|2021-05-05 13:40:10|6960.5|6957.7|6958.7|6955.9|6960.5|6957.7|6958.3|6955.5|38
1620222020000|2021-05-05 13:40:20|6959.3|6956.5|6957.3|6954.5|6959.4|6956.6|6956.5|6953.7|31
1620222030000|2021-05-05 13:40:30|6956.9|6954.1|6959.3|6956.5|6959.3|6956.5|6956.9|6954.1|3
1620222040000|2021-05-05 13:40:40|6958.9|6956.1|6959.8|6957|6960.4|6957.6|6958.9|6956.1|308
1620222050000|2021-05-05 13:40:50|6960.3|6957.5|6956.3|6953.5|6960.4|6957.6|6956.3|6953.5|83
1620222060000|2021-05-05 13:41:00|6955.9|6953.1|6955.4|6952.6|6956.4|6953.6|6954.4|6951.6|24
1620222070000|2021-05-05 13:41:10|6954.8|6952|6955.8|6953|6956.3|6953.5|6954.8|6952|5
1620222080000|2021-05-05 13:41:20|6955.4|6952.6|6956.4|6953.6|6956.8|6954|6955.4|6952.6|1
1620222090000|2021-05-05 13:41:30|6956.3|6953.5|6956.4|6953.6|6956.4|6953.6|6955.9|6953.1|1
1620222100000|2021-05-05 13:41:40|6956|6953.2|6955.5|6952.7|6956|6953.2|6955|6952.2|61
1620222110000|2021-05-05 13:41:50|6955.9|6953.1|6956|6953.2|6956.4|6953.6|6955.9|6953.1|4
1620222120000|2021-05-05 13:42:00|6955.9|6953.1|6956|6953.2|6956.8|6954|6955.5|6952.7|45
1620222130000|2021-05-05 13:42:10|6955.4|6952.6|6955.4|6952.6|6955.8|6953|6954.9|6952.1|8
1620222140000|2021-05-05 13:42:20|6955|6952.2|6953.9|6951.1|6955|6952.2|6953.9|6951.1|15
1620222150000|2021-05-05 13:42:30|6954|6951.2|6954|6951.2|6954.4|6951.6|6953.4|6950.6|5
1620222160000|2021-05-05 13:42:40|6953.5|6950.7|6953.9|6951.1|6954.4|6951.6|6953.4|6950.6|27
1620222170000|2021-05-05 13:42:50|6953.4|6950.6|6951|6948.2|6953.8|6951|6951|6948.2|40
1620222180000|2021-05-05 13:43:00|6951.4|6948.6|6951.4|6948.6|6952.4|6949.6|6951.4|6948.6|16
1620222190000|2021-05-05 13:43:10|6951.6|6948.8|6953.4|6950.6|6953.5|6950.7|6951.6|6948.8|146
1620222200000|2021-05-05 13:43:20|6953.5|6950.7|6953.4|6950.6|6953.5|6950.7|6953.4|6950.6|62
1620222210000|2021-05-05 13:43:30|||||||||3
1620222220000|2021-05-05 13:43:40|||||||||6
1620222230000|2021-05-05 13:43:50|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.4|6950.6|90
1620222240000|2021-05-05 13:44:00|6953.4|6950.6|6954.3|6951.5|6954.3|6951.5|6953.4|6950.6|33
1620222250000|2021-05-05 13:44:10|6954.9|6952.1|6955.4|6952.6|6955.4|6952.6|6954.9|6952.1|12
1620222260000|2021-05-05 13:44:20|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|1
1620222270000|2021-05-05 13:44:30|6955.4|6952.6|6954.5|6951.7|6955.4|6952.6|6954.4|6951.6|20
1620222280000|2021-05-05 13:44:40|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|4
1620222290000|2021-05-05 13:44:50|6955.3|6952.5|6955.4|6952.6|6955.4|6952.6|6955.3|6952.5|4
1620222300000|2021-05-05 13:45:00|6955.8|6953|6955.4|6952.6|6955.8|6953|6955.4|6952.6|21
1620222310000|2021-05-05 13:45:10|6955.8|6953|6957.4|6954.6|6957.4|6954.6|6955.8|6953|27
1620222320000|2021-05-05 13:45:20|6957.3|6954.5|6959.3|6956.5|6959.3|6956.5|6956.5|6953.7|21
1620222330000|2021-05-05 13:45:30|6959.4|6956.6|6960.3|6957.5|6960.3|6957.5|6958.8|6956|38
1620222340000|2021-05-05 13:45:40|6960.4|6957.6|6961.3|6958.5|6961.4|6958.6|6960.3|6957.5|19
1620222350000|2021-05-05 13:45:50|6960.5|6957.7|6961.3|6958.5|6961.3|6958.5|6960.5|6957.7|27
1620222360000|2021-05-05 13:46:00|6961.4|6958.6|6959.4|6956.6|6963.4|6960.6|6957.4|6954.6|424
1620222370000|2021-05-05 13:46:10|6958.5|6955.7|6960.4|6957.6|6960.4|6957.6|6958.5|6955.7|48
1620222380000|2021-05-05 13:46:20|6960.3|6957.5|6959.3|6956.5|6960.3|6957.5|6958.4|6955.6|105
1620222390000|2021-05-05 13:46:30|6959.4|6956.6|6959|6956.2|6959.4|6956.6|6958.4|6955.6|68
1620222400000|2021-05-05 13:46:40|6959.4|6956.6|6960.4|6957.6|6960.4|6957.6|6959.4|6956.6|55
1620222410000|2021-05-05 13:46:50|6960.8|6958|6960.4|6957.6|6961.3|6958.5|6960.4|6957.6|36
1620222420000|2021-05-05 13:47:00|6960.3|6957.5|6959.3|6956.5|6960.3|6957.5|6958.5|6955.7|16
1620222430000|2021-05-05 13:47:10|6959.4|6956.6|6959.9|6957.1|6959.9|6957.1|6959.4|6956.6|18
1620222440000|2021-05-05 13:47:20|6960.4|6957.6|6960|6957.2|6960.8|6958|6960|6957.2|6
1620222450000|2021-05-05 13:47:30|6959.9|6957.1|6960.4|6957.6|6960.8|6958|6959.9|6957.1|4
1620222460000|2021-05-05 13:47:40|6960.5|6957.7|6961|6958.2|6961.4|6958.6|6960.5|6957.7|10
1620222470000|2021-05-05 13:47:50|6961.4|6958.6|6960.5|6957.7|6961.4|6958.6|6960.5|6957.7|19
1620222480000|2021-05-05 13:48:00|6960.9|6958.1|6960.9|6958.1|6961.3|6958.5|6960.4|6957.6|35
1620222490000|2021-05-05 13:48:10|6960.8|6958|6960.9|6958.1|6960.9|6958.1|6960.4|6957.6|30
1620222500000|2021-05-05 13:48:20|6961.3|6958.5|6960.9|6958.1|6961.3|6958.5|6960.4|6957.6|16
1620222510000|2021-05-05 13:48:30|6961|6958.2|6961|6958.2|6961|6958.2|6961|6958.2|1
1620222520000|2021-05-05 13:48:40|6960.8|6958|6961.4|6958.6|6961.4|6958.6|6960.8|6958|42
1620222530000|2021-05-05 13:48:50|6962.2|6959.4|6963.5|6960.7|6963.5|6960.7|6962.2|6959.4|169
1620222540000|2021-05-05 13:49:00|6964|6961.2|6965.4|6962.6|6966.9|6964.1|6964|6961.2|221
1620222550000|2021-05-05 13:49:10|6965.3|6962.5|6965.5|6962.7|6966.4|6963.6|6964.9|6962.1|11
1620222560000|2021-05-05 13:49:20|6965.4|6962.6|6964.8|6962|6965.5|6962.7|6964.5|6961.7|49
1620222570000|2021-05-05 13:49:30|6964.9|6962.1|6962.9|6960.1|6965.5|6962.7|6962.4|6959.6|135
1620222580000|2021-05-05 13:49:40|6963.3|6960.5|6963.4|6960.6|6963.9|6961.1|6962.9|6960.1|29
1620222590000|2021-05-05 13:49:50|6962.5|6959.7|6962.5|6959.7|6962.9|6960.1|6962.4|6959.6|25
1620222600000|2021-05-05 13:50:00|6962.9|6960.1|6961.4|6958.6|6963.4|6960.6|6960|6957.2|30
1620222610000|2021-05-05 13:50:10|6960.9|6958.1|6961.6|6958.8|6961.9|6959.1|6960.9|6958.1|7
1620222620000|2021-05-05 13:50:20|6961.5|6958.7|6962.4|6959.6|6962.4|6959.6|6961.5|6958.7|26
1620222630000|2021-05-05 13:50:30|6962|6959.2|6962.9|6960.1|6963.4|6960.6|6962|6959.2|13
1620222640000|2021-05-05 13:50:40|6963.9|6961.1|6964.4|6961.6|6964.4|6961.6|6963.9|6961.1|3
1620222650000|2021-05-05 13:50:50|6963.5|6960.7|6962.4|6959.6|6963.5|6960.7|6961|6958.2|65
1620222660000|2021-05-05 13:51:00|6962|6959.2|6963.5|6960.7|6964.4|6961.6|6961.9|6959.1|170
1620222670000|2021-05-05 13:51:10|6963.3|6960.5|6963.4|6960.6|6963.4|6960.6|6962.9|6960.1|12
1620222680000|2021-05-05 13:51:20|6963.9|6961.1|6964.4|6961.6|6964.4|6961.6|6963.5|6960.7|28
1620222690000|2021-05-05 13:51:30|6964.3|6961.5|6964.5|6961.7|6964.5|6961.7|6964.3|6961.5|23
1620222700000|2021-05-05 13:51:40|||||||||85
1620222710000|2021-05-05 13:51:50|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6963.5|6960.7|54
1620222720000|2021-05-05 13:52:00|6964.5|6961.7|6966.4|6963.6|6967.3|6964.5|6964.5|6961.7|107
1620222730000|2021-05-05 13:52:10|6966|6963.2|6963.5|6960.7|6967.1|6963.2|6960.9|6957.1|295
1620222740000|2021-05-05 13:52:20|6964|6961.2|6961.8|6959|6964|6961.2|6961.4|6958.6|30
1620222750000|2021-05-05 13:52:30|6961.9|6959.1|6959.5|6956.7|6961.9|6959.1|6959|6956.2|59
1620222760000|2021-05-05 13:52:40|6959.9|6957.1|6960.3|6957.5|6960.3|6957.5|6959.5|6956.7|46
1620222770000|2021-05-05 13:52:50|6959.5|6956.7|6959.9|6957.1|6960.3|6957.5|6959|6956.2|26
1620222780000|2021-05-05 13:53:00|6960.3|6957.5|6959.4|6956.6|6960.3|6957.5|6958.4|6955.6|37
1620222790000|2021-05-05 13:53:10|6959|6956.2|6957.9|6955.1|6959|6956.2|6957.9|6955.1|72
1620222800000|2021-05-05 13:53:20|6957.4|6954.6|6957.9|6955.1|6958.3|6955.5|6957.4|6954.6|18
1620222810000|2021-05-05 13:53:30|6958.3|6955.5|6957.9|6955.1|6958.9|6956.1|6957.9|6955.1|13
1620222820000|2021-05-05 13:53:40|6957.5|6954.7|6958.9|6956.1|6959.3|6956.5|6957.4|6954.6|23
1620222830000|2021-05-05 13:53:50|6959.3|6956.5|6957.9|6955.1|6959.4|6956.6|6957.9|6955.1|23
1620222840000|2021-05-05 13:54:00|6957.5|6954.7|6956.5|6953.7|6958|6955.2|6956.4|6953.6|47
1620222850000|2021-05-05 13:54:10|6956.4|6953.6|6953.5|6950.7|6956.4|6953.6|6953.5|6950.7|52
1620222860000|2021-05-05 13:54:20|6954.4|6951.6|6955.5|6952.7|6955.5|6952.7|6953.5|6950.7|36
1620222870000|2021-05-05 13:54:30|6955.4|6952.6|6954|6951.2|6956|6953.2|6954|6951.2|41
1620222880000|2021-05-05 13:54:40|6954.4|6951.6|6954.4|6951.6|6955.4|6952.6|6953.6|6950.8|42
1620222890000|2021-05-05 13:54:50|6954|6951.2|6953.4|6950.6|6954.4|6951.6|6953.4|6950.6|55
1620222900000|2021-05-05 13:55:00|6953.9|6951.1|6954.3|6951.5|6954.4|6951.6|6953.5|6950.7|26
1620222910000|2021-05-05 13:55:10|6953.9|6951.1|6954.4|6951.6|6954.4|6951.6|6952.8|6950|21
1620222920000|2021-05-05 13:55:20|6954.3|6951.5|6953.4|6950.6|6954.3|6951.5|6952.5|6949.7|16
1620222930000|2021-05-05 13:55:30|6953.8|6951|6953.4|6950.6|6953.9|6951.1|6953.4|6950.6|10
1620222940000|2021-05-05 13:55:40|6954.3|6951.5|6952.4|6949.6|6954.3|6951.5|6952.4|6949.6|282
1620222950000|2021-05-05 13:55:50|6953.4|6950.6|6953.4|6950.6|6953.5|6950.7|6951.4|6948.6|47
1620222960000|2021-05-05 13:56:00|6953|6950.2|6953|6950.2|6953.5|6950.7|6952.5|6949.7|145
1620222970000|2021-05-05 13:56:10|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|5
1620222980000|2021-05-05 13:56:20|6952.9|6950.1|6952.5|6949.7|6952.9|6950.1|6952.5|6949.7|5
1620222990000|2021-05-05 13:56:30|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|16
1620223000000|2021-05-05 13:56:40|6955|6952.2|6956.4|6953.6|6956.4|6953.6|6955|6952.2|65
1620223010000|2021-05-05 13:56:50|6956.8|6954|6957.4|6954.6|6957.4|6954.6|6956.4|6953.6|10
1620223020000|2021-05-05 13:57:00|6957.9|6955.1|6957.5|6954.7|6958.4|6955.6|6957.4|6954.6|20
1620223030000|2021-05-05 13:57:10|6957.3|6954.5|6957.9|6955.1|6958|6955.2|6957|6954.2|24
1620223040000|2021-05-05 13:57:20|6958.3|6955.5|6957.9|6955.1|6958.3|6955.5|6957.5|6954.7|57
1620223050000|2021-05-05 13:57:30|6958.3|6955.5|6958.4|6955.6|6958.4|6955.6|6958.3|6955.5|1
1620223060000|2021-05-05 13:57:40|6958.5|6955.7|6958.8|6956|6958.9|6956.1|6958.4|6955.6|53
1620223070000|2021-05-05 13:57:50|||||||||9
1620223080000|2021-05-05 13:58:00|6958.4|6955.6|6956.5|6953.7|6958.4|6955.6|6956.4|6953.6|16
1620223090000|2021-05-05 13:58:10|6956.9|6954.1|6958.9|6956.1|6958.9|6956.1|6956.5|6953.7|3
1620223100000|2021-05-05 13:58:20|6959.3|6956.5|6960.3|6957.5|6960.3|6957.5|6959.3|6956.5|6
1620223110000|2021-05-05 13:58:30|6960.1|6957.3|6959.8|6957|6960.1|6957.3|6959.8|6957|29
1620223120000|2021-05-05 13:58:40|6959.4|6956.6|6959.4|6956.6|6959.9|6957.1|6959.3|6956.5|6
1620223130000|2021-05-05 13:58:50|||||||||3
1620223140000|2021-05-05 13:59:00|6959.8|6957|6959.8|6957|6960.3|6957.5|6959.4|6956.6|17
1620223150000|2021-05-05 13:59:10|6960.1|6957.3|6960.3|6957.5|6960.3|6957.5|6960.1|6957.3|17
1620223160000|2021-05-05 13:59:20|6960.1|6957.3|6959.8|6957|6960.1|6957.3|6959.4|6956.6|18
1620223170000|2021-05-05 13:59:30|6960.1|6957.3|6960.4|6957.6|6961.8|6959|6960.1|6957.3|46
1620223180000|2021-05-05 13:59:40|6960.8|6958|6960.4|6957.6|6961.4|6958.6|6960.4|6957.6|18
1620223190000|2021-05-05 13:59:50|||||||||8
1620223200000|2021-05-05 14:00:00|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|28
1620223210000|2021-05-05 14:00:10|6960.4|6957.6|6958.4|6955.6|6960.4|6957.6|6958.4|6955.6|77
1620223220000|2021-05-05 14:00:20|6958.8|6956|6960.5|6957.7|6960.5|6957.7|6958.8|6956|44
1620223230000|2021-05-05 14:00:30|6963.3|6960.5|6962.3|6959.5|6963.4|6960.6|6961.8|6959|114
1620223240000|2021-05-05 14:00:40|6961.4|6958.6|6962.8|6960|6963.1|6960.3|6960.4|6957.6|51
1620223250000|2021-05-05 14:00:50|6963.3|6960.5|6961.8|6959|6963.3|6960.5|6961.4|6958.6|36
1620223260000|2021-05-05 14:01:00|6961.4|6958.6|6962.3|6959.5|6962.4|6959.6|6961.4|6958.6|5
1620223270000|2021-05-05 14:01:10|6962.4|6959.6|6963.8|6961|6965.9|6963.1|6962.4|6959.6|43
1620223280000|2021-05-05 14:01:20|6963.4|6960.6|6962.9|6960.1|6963.4|6960.6|6962.4|6959.6|30
1620223290000|2021-05-05 14:01:30|6963.3|6960.5|6962.8|6960|6963.4|6960.6|6962.4|6959.6|16
1620223300000|2021-05-05 14:01:40|6963.3|6960.5|6961.9|6959.1|6963.3|6960.5|6961.4|6958.6|6
1620223310000|2021-05-05 14:01:50|6962.3|6959.5|6961.8|6959|6962.4|6959.6|6961.4|6958.6|22
1620223320000|2021-05-05 14:02:00|6962.1|6959.3|6961.8|6959|6962.3|6959.5|6961.4|6958.6|20
1620223330000|2021-05-05 14:02:10|6961.4|6958.6|6962.3|6959.5|6962.3|6959.5|6961.3|6958.5|8
1620223340000|2021-05-05 14:02:20|6961.8|6959|6962.3|6959.5|6962.3|6959.5|6961.8|6959|13
1620223350000|2021-05-05 14:02:30|6961.9|6959.1|6965.3|6962.5|6965.3|6962.5|6961.9|6959.1|24
1620223360000|2021-05-05 14:02:40|6965.4|6962.6|6963.9|6961.1|6966.3|6963.5|6963.9|6961.1|9
1620223370000|2021-05-05 14:02:50|6964.3|6961.5|6964.4|6961.6|6965.3|6962.5|6963.4|6960.6|10
1620223380000|2021-05-05 14:03:00|6964.3|6961.5|6965.3|6962.5|6965.3|6962.5|6964.3|6961.5|3
1620223390000|2021-05-05 14:03:10|6964.9|6962.1|6964.4|6961.6|6964.9|6962.1|6963.4|6960.6|22
1620223400000|2021-05-05 14:03:20|6964.3|6961.5|6964.4|6961.6|6964.4|6961.6|6963.4|6960.6|8
1620223410000|2021-05-05 14:03:30|6964.3|6961.5|6966.3|6963.5|6966.3|6963.5|6964.3|6961.5|11
1620223420000|2021-05-05 14:03:40|6965.9|6963.1|6965.8|6963|6965.9|6963.1|6965.4|6962.6|6
1620223430000|2021-05-05 14:03:50|6965.4|6962.6|6964.3|6961.5|6965.4|6962.6|6963.9|6961.1|9
1620223440000|2021-05-05 14:04:00|6964.1|6961.3|6963.8|6961|6964.1|6961.3|6962.5|6959.7|42
1620223450000|2021-05-05 14:04:10|6963.4|6960.6|6960.9|6958.1|6963.9|6961.1|6960.9|6958.1|32
1620223460000|2021-05-05 14:04:20|6960.4|6957.6|6959.3|6956.5|6960.9|6958.1|6959.3|6956.5|115
1620223470000|2021-05-05 14:04:30|6958.9|6956.1|6957.3|6954.5|6959|6956.2|6956.4|6953.6|210
1620223480000|2021-05-05 14:04:40|6957.5|6954.7|6959.3|6956.5|6959.3|6956.5|6957.4|6954.6|15
1620223490000|2021-05-05 14:04:50|6958.9|6956.1|6957|6954.2|6959.3|6956.5|6957|6954.2|11
1620223500000|2021-05-05 14:05:00|6956.9|6954.1|6955.9|6953.1|6957.4|6954.6|6955.4|6952.6|34
1620223510000|2021-05-05 14:05:10|6956.3|6953.5|6955.4|6952.6|6956.3|6953.5|6955.4|6952.6|4
1620223520000|2021-05-05 14:05:20|6955.8|6953|6957.9|6955.1|6958.4|6955.6|6955.8|6953|12
1620223530000|2021-05-05 14:05:30|6958.4|6955.6|6957.9|6955.1|6958.4|6955.6|6957.5|6954.7|14
1620223540000|2021-05-05 14:05:40|6958.3|6955.5|6957.9|6955.1|6958.5|6955.7|6956.5|6953.7|14
1620223550000|2021-05-05 14:05:50|6957.5|6954.7|6956.4|6953.6|6957.5|6954.7|6956.4|6953.6|7
1620223560000|2021-05-05 14:06:00|6956.3|6953.5|6955.5|6952.7|6956.4|6953.6|6955.4|6952.6|17
1620223570000|2021-05-05 14:06:10|6955.3|6952.5|6955.9|6953.1|6956.3|6953.5|6953.9|6951.1|29
1620223580000|2021-05-05 14:06:20|6955.5|6952.7|6952.4|6949.6|6956|6953.2|6952.1|6949.3|18
1620223590000|2021-05-05 14:06:30|6952.8|6950|6952.3|6949.5|6953.4|6950.6|6951.4|6948.6|54
1620223600000|2021-05-05 14:06:40|6951.5|6948.7|6953|6950.2|6953.1|6950.3|6951.5|6948.7|62
1620223610000|2021-05-05 14:06:50|6953.4|6950.6|6955.4|6952.6|6955.7|6952.9|6953.4|6950.6|46
1620223620000|2021-05-05 14:07:00|6955.2|6952.4|6952.5|6949.7|6955.2|6952.4|6952.5|6949.7|18
1620223630000|2021-05-05 14:07:10|6952.2|6949.4|6952.9|6950.1|6953.4|6950.6|6951.9|6949.1|18
1620223640000|2021-05-05 14:07:20|6953.2|6950.4|6951.9|6949.1|6953.4|6950.6|6951.9|6949.1|8
1620223650000|2021-05-05 14:07:30|6952.2|6949.4|6952.4|6949.6|6952.4|6949.6|6951.5|6948.7|38
1620223660000|2021-05-05 14:07:40|6951.7|6948.9|6949.2|6946.4|6951.7|6948.9|6949.2|6946.4|59
1620223670000|2021-05-05 14:07:50|6949.4|6946.6|6950.4|6947.6|6951.4|6948.6|6948.9|6946.1|55
1620223680000|2021-05-05 14:08:00|6950.5|6947.7|6949.6|6946.8|6951.4|6948.6|6949.5|6946.7|22
1620223690000|2021-05-05 14:08:10|6949.4|6946.6|6946.5|6943.7|6949.4|6946.6|6946.5|6943.7|26
1620223700000|2021-05-05 14:08:20|6946.4|6943.6|6949.5|6946.7|6949.5|6946.7|6946.4|6943.6|21
1620223710000|2021-05-05 14:08:30|6949.6|6946.8|6950.9|6948.1|6951.5|6948.7|6949.6|6946.8|60
1620223720000|2021-05-05 14:08:40|6951.4|6948.6|6953|6950.2|6953|6950.2|6951|6948.2|10
1620223730000|2021-05-05 14:08:50|6953.4|6950.6|6955|6952.2|6955.4|6952.6|6953.4|6950.6|44
1620223740000|2021-05-05 14:09:00|6954.5|6951.7|6955.4|6952.6|6956.7|6953.9|6954.5|6951.7|27
1620223750000|2021-05-05 14:09:10|6956.2|6953.4|6955.4|6952.6|6956.4|6953.6|6955.4|6952.6|11
1620223760000|2021-05-05 14:09:20|6955.2|6952.4|6956|6953.2|6956.4|6953.6|6954.9|6952.1|6
1620223770000|2021-05-05 14:09:30|6955.9|6953.1|6956.5|6953.7|6957.4|6954.6|6955.9|6953.1|5
1620223780000|2021-05-05 14:09:40|6955.9|6953.1|6956.4|6953.6|6956.4|6953.6|6955.5|6952.7|10
1620223790000|2021-05-05 14:09:50|6955.9|6953.1|6956.7|6953.9|6957.4|6954.6|6955.4|6952.6|12
1620223800000|2021-05-05 14:10:00|6957|6954.2|6955.4|6952.6|6957|6954.2|6955.4|6952.6|6
1620223810000|2021-05-05 14:10:10|6955|6952.2|6955.9|6953.1|6955.9|6953.1|6954.2|6951.4|58
1620223820000|2021-05-05 14:10:20|6956.1|6953.3|6955.4|6952.6|6956.4|6953.6|6955.4|6952.6|4
1620223830000|2021-05-05 14:10:30|6955.7|6952.9|6956.4|6953.6|6956.7|6953.9|6955.4|6952.6|32
1620223840000|2021-05-05 14:10:40|6956.7|6953.9|6957.4|6954.6|6957.7|6954.9|6956.7|6953.9|3
1620223850000|2021-05-05 14:10:50|6957.2|6954.4|6956.7|6953.9|6957.2|6954.4|6955.9|6953.1|14
1620223860000|2021-05-05 14:11:00|6957.2|6954.4|6958.2|6955.4|6958.4|6955.6|6957.2|6954.4|25
1620223870000|2021-05-05 14:11:10|6957.9|6955.1|6956.4|6953.6|6958.7|6955.9|6956.4|6953.6|36
1620223880000|2021-05-05 14:11:20|6956.2|6953.4|6953.4|6950.6|6956.4|6953.6|6953.4|6950.6|56
1620223890000|2021-05-05 14:11:30|6954.2|6951.4|6954.4|6951.6|6955.4|6952.6|6953.5|6950.7|10
1620223900000|2021-05-05 14:11:40|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6953.4|6950.6|2
1620223910000|2021-05-05 14:11:50|6954.4|6951.6|6949.5|6946.7|6954.4|6951.6|6949.4|6946.6|686
1620223920000|2021-05-05 14:12:00|6949.1|6946.3|6949.5|6946.7|6950|6947.2|6948.5|6945.7|33
1620223930000|2021-05-05 14:12:10|6950|6947.2|6951.5|6948.7|6951.5|6948.7|6949.5|6946.7|30
1620223940000|2021-05-05 14:12:20|6951|6948.2|6951.5|6948.7|6951.6|6948.8|6951|6948.2|30
1620223950000|2021-05-05 14:12:30|6950|6947.2|6950.5|6947.7|6951|6948.2|6949.5|6946.7|25
1620223960000|2021-05-05 14:12:40|6950|6947.2|6950.5|6947.7|6950.5|6947.7|6950|6947.2|4
1620223970000|2021-05-05 14:12:50|6950.9|6948.1|6951.6|6948.8|6951.6|6948.8|6950.5|6947.7|44
1620223980000|2021-05-05 14:13:00|6951.5|6948.7|6955.5|6952.7|6956.5|6953.7|6951.1|6948.3|135
1620223990000|2021-05-05 14:13:10|6955.9|6953.1|6958.5|6955.7|6958.5|6955.7|6955.9|6953.1|87
1620224000000|2021-05-05 14:13:20|6958.9|6956.1|6958.5|6955.7|6959|6956.2|6958.1|6955.3|21
1620224010000|2021-05-05 14:13:30|6958|6955.2|6956.5|6953.7|6958|6955.2|6956.5|6953.7|16
1620224020000|2021-05-05 14:13:40|6957.5|6954.7|6958.5|6955.7|6958.5|6955.7|6957.5|6954.7|5
1620224030000|2021-05-05 14:13:50|6958.6|6955.8|6959|6956.2|6959|6956.2|6958.6|6955.8|1
1620224040000|2021-05-05 14:14:00|6959.4|6956.6|6961|6958.2|6962.6|6959.8|6959.4|6956.6|99
1620224050000|2021-05-05 14:14:10|6961.4|6958.6|6961.6|6958.8|6962.5|6959.7|6961.4|6958.6|3
1620224060000|2021-05-05 14:14:20|6961.1|6958.3|6961.9|6959.1|6961.9|6959.1|6961|6958.2|75
1620224070000|2021-05-05 14:14:30|6962|6959.2|6961.6|6958.8|6962|6959.2|6961.5|6958.7|18
1620224080000|2021-05-05 14:14:40|6962|6959.2|6961|6958.2|6962.5|6959.7|6961|6958.2|46
1620224090000|2021-05-05 14:14:50|6961.1|6958.3|6961|6958.2|6961.5|6958.7|6959.5|6956.7|17
1620224100000|2021-05-05 14:15:00|6960.6|6957.8|6960|6957.2|6961.5|6958.7|6959.6|6956.8|59
1620224110000|2021-05-05 14:15:10|6960.1|6957.3|6960.6|6957.8|6961.6|6958.8|6960.1|6957.3|79
1620224120000|2021-05-05 14:15:20|6960.5|6957.7|6960.6|6957.8|6961.5|6958.7|6959.6|6956.8|26
1620224130000|2021-05-05 14:15:30|6960.5|6957.7|6959.5|6956.7|6960.5|6957.7|6958.6|6955.8|9
1620224140000|2021-05-05 14:15:40|6959.1|6956.3|6959|6956.2|6959.5|6956.7|6958.6|6955.8|9
1620224150000|2021-05-05 14:15:50|6959.4|6956.6|6959.1|6956.3|6960.5|6957.7|6959|6956.2|21
1620224160000|2021-05-05 14:16:00|6959|6956.2|6956.6|6953.8|6959|6956.2|6956.6|6953.8|28
1620224170000|2021-05-05 14:16:10|6956.5|6953.7|6955.5|6952.7|6956.5|6953.7|6954.5|6951.7|22
1620224180000|2021-05-05 14:16:20|6956|6953.2|6954.6|6951.8|6956|6953.2|6954.6|6951.8|26
1620224190000|2021-05-05 14:16:30|6954.5|6951.7|6955.6|6952.8|6956|6953.2|6953.1|6950.3|61
1620224200000|2021-05-05 14:16:40|6956.4|6953.6|6956.6|6953.8|6956.6|6953.8|6956|6953.2|2
1620224210000|2021-05-05 14:16:50|6957.1|6954.3|6956.1|6953.3|6957.6|6954.8|6956|6953.2|56
1620224220000|2021-05-05 14:17:00|6956|6953.2|6956.6|6953.8|6957.6|6954.8|6955.6|6952.8|14
1620224230000|2021-05-05 14:17:10|6957.5|6954.7|6957.1|6954.3|6957.6|6954.8|6956.6|6953.8|25
1620224240000|2021-05-05 14:17:20|6957.5|6954.7|6959.6|6956.8|6960|6957.2|6957.5|6954.7|14
1620224250000|2021-05-05 14:17:30|6959.5|6956.7|6959.5|6956.7|6960|6957.2|6958.6|6955.8|13
1620224260000|2021-05-05 14:17:40|6959.6|6956.8|6958.7|6955.9|6960|6957.2|6958.7|6955.9|11
1620224270000|2021-05-05 14:17:50|6958.6|6955.8|6959.6|6956.8|6960.5|6957.7|6958.6|6955.8|60
1620224280000|2021-05-05 14:18:00|6960|6957.2|6960.1|6957.3|6960.5|6957.7|6960|6957.2|41
1620224290000|2021-05-05 14:18:10|6960.5|6957.7|6961.6|6958.8|6962.6|6959.8|6960.5|6957.7|51
1620224300000|2021-05-05 14:18:20|6962.4|6959.6|6962.6|6959.8|6963|6960.2|6962.1|6959.3|38
1620224310000|2021-05-05 14:18:30|6962.7|6959.9|6960|6957.2|6963.5|6960.7|6960|6957.2|168
1620224320000|2021-05-05 14:18:40|6959.6|6956.8|6960.5|6957.7|6960.5|6957.7|6959.5|6956.7|10
1620224330000|2021-05-05 14:18:50|6961.5|6958.7|6960.6|6957.8|6961.5|6958.7|6960.1|6957.3|36
1620224340000|2021-05-05 14:19:00|6960.5|6957.7|6958.6|6955.8|6960.5|6957.7|6957.7|6954.9|56
1620224350000|2021-05-05 14:19:10|6958.7|6955.9|6959.1|6956.3|6959.5|6956.7|6958.7|6955.9|7
1620224360000|2021-05-05 14:19:20|6959.5|6956.7|6960.6|6957.8|6960.6|6957.8|6958|6955.2|154
1620224370000|2021-05-05 14:19:30|6961|6958.2|6963.4|6960.6|6963.4|6960.6|6960.6|6957.8|517
1620224380000|2021-05-05 14:19:40|6963.6|6960.8|6964|6961.2|6964.2|6961.4|6963.4|6960.6|90
1620224390000|2021-05-05 14:19:50|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6963.5|6960.7|22
1620224400000|2021-05-05 14:20:00|6964.9|6962.1|6966.2|6963.4|6966.2|6963.4|6964.9|6962.1|45
1620224410000|2021-05-05 14:20:10|6965.4|6962.6|6965.2|6962.4|6965.9|6963.1|6964.9|6962.1|18
1620224420000|2021-05-05 14:20:20|6964.9|6962.1|6965.4|6962.6|6965.4|6962.6|6964.9|6962.1|18
1620224430000|2021-05-05 14:20:30|6966.1|6963.3|6964.4|6961.6|6967.2|6964.4|6964.4|6961.6|14
1620224440000|2021-05-05 14:20:40|6964.2|6961.4|6963.9|6961.1|6964.2|6961.4|6963.5|6960.7|42
1620224450000|2021-05-05 14:20:50|6964.2|6961.4|6963.4|6960.6|6964.2|6961.4|6963.2|6960.4|7
1620224460000|2021-05-05 14:21:00|6963.9|6961.1|6964.2|6961.4|6964.2|6961.4|6963.4|6960.6|1
1620224470000|2021-05-05 14:21:10|6964.4|6961.6|6964.2|6961.4|6964.4|6961.6|6964.2|6961.4|110
1620224480000|2021-05-05 14:21:20|6963.9|6961.1|6963.4|6960.6|6963.9|6961.1|6963|6960.2|11
1620224490000|2021-05-05 14:21:30|6963.2|6960.4|6961.7|6958.9|6963.2|6960.4|6961.4|6958.6|12
1620224500000|2021-05-05 14:21:40|6962.2|6959.4|6962.2|6959.4|6962.4|6959.6|6961.4|6958.6|4
1620224510000|2021-05-05 14:21:50|6961.9|6959.1|6961.9|6959.1|6962.2|6959.4|6961.4|6958.6|7
1620224520000|2021-05-05 14:22:00|6961.7|6958.9|6961.2|6958.4|6962.2|6959.4|6961.2|6958.4|7
1620224530000|2021-05-05 14:22:10|6960.5|6957.7|6960.6|6957.8|6960.6|6957.8|6959.9|6957.1|35
1620224540000|2021-05-05 14:22:20|6960.4|6957.6|6957.7|6954.9|6960.4|6957.6|6957.5|6954.7|8
1620224550000|2021-05-05 14:22:30|6958.1|6955.3|6959.2|6956.4|6959.2|6956.4|6958.1|6955.3|11
1620224560000|2021-05-05 14:22:40|6958.7|6955.9|6958.2|6955.4|6959.2|6956.4|6958.2|6955.4|7
1620224570000|2021-05-05 14:22:50|6959.2|6956.4|6960.9|6958.1|6961.2|6958.4|6959.2|6956.4|53
1620224580000|2021-05-05 14:23:00|6960.5|6957.7|6959.4|6956.6|6960.9|6958.1|6959.4|6956.6|32
1620224590000|2021-05-05 14:23:10|6959.5|6956.7|6957.4|6954.6|6959.5|6956.7|6957|6954.2|15
1620224600000|2021-05-05 14:23:20|6957|6954.2|6958.9|6956.1|6958.9|6956.1|6956.5|6953.7|18
1620224610000|2021-05-05 14:23:30|6959.2|6956.4|6959.7|6956.9|6960.4|6957.6|6958.8|6956|30
1620224620000|2021-05-05 14:23:40|6959.3|6956.5|6957.8|6955|6959.3|6956.5|6957.8|6955|21
1620224630000|2021-05-05 14:23:50|6958.2|6955.4|6958.3|6955.5|6958.3|6955.5|6957.3|6954.5|7
1620224640000|2021-05-05 14:24:00|6957.5|6954.7|6958.3|6955.5|6958.3|6955.5|6956.8|6954|8
1620224650000|2021-05-05 14:24:10|6959.1|6956.3|6959|6956.2|6959.3|6956.5|6958.8|6956|8
1620224660000|2021-05-05 14:24:20|6958.8|6956|6961|6958.2|6961.3|6958.5|6958.8|6956|39
1620224670000|2021-05-05 14:24:30|6960.5|6957.7|6961.3|6958.5|6961.3|6958.5|6960.3|6957.5|38
1620224680000|2021-05-05 14:24:40|6960.5|6957.7|6960.7|6957.9|6960.7|6957.9|6960.3|6957.5|62
1620224690000|2021-05-05 14:24:50|6960.8|6958|6960.2|6957.4|6960.8|6958|6959.8|6957|3
1620224700000|2021-05-05 14:25:00|6960.3|6957.5|6962.3|6959.5|6962.7|6959.9|6960.3|6957.5|50
1620224710000|2021-05-05 14:25:10|6962.7|6959.9|6962.6|6959.8|6963.2|6960.4|6962.2|6959.4|1
1620224720000|2021-05-05 14:25:20|6962.8|6960|6962.2|6959.4|6962.8|6960|6961.8|6959|10
1620224730000|2021-05-05 14:25:30|6961.8|6959|6962.2|6959.4|6962.2|6959.4|6961.3|6958.5|25
1620224740000|2021-05-05 14:25:40|6961.7|6958.9|6963.2|6960.4|6963.2|6960.4|6961.7|6958.9|19
1620224750000|2021-05-05 14:25:50|6961.7|6958.9|6961.3|6958.5|6961.7|6958.9|6960.5|6957.7|15
1620224760000|2021-05-05 14:26:00|6961|6958.2|6960.3|6957.5|6961.2|6958.4|6960.3|6957.5|4
1620224770000|2021-05-05 14:26:10|6960.5|6957.7|6962.1|6959.3|6962.1|6959.3|6960.5|6957.7|38
1620224780000|2021-05-05 14:26:20|6962.3|6959.5|6964.2|6961.4|6964.7|6961.9|6962.3|6959.5|14
1620224790000|2021-05-05 14:26:30|6964|6961.2|6963.1|6960.3|6964|6961.2|6962.7|6959.9|20
1620224800000|2021-05-05 14:26:40|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|2
1620224810000|2021-05-05 14:26:50|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|1
1620224820000|2021-05-05 14:27:00|6963.5|6960.7|6961.7|6958.9|6965.2|6962.4|6961.7|6958.9|148
1620224830000|2021-05-05 14:27:10|6961.8|6959|6962.2|6959.4|6962.7|6959.9|6961.3|6958.5|14
1620224840000|2021-05-05 14:27:20|6961.1|6958.3|6963.2|6960.4|6963.2|6960.4|6961.1|6958.3|46
1620224850000|2021-05-05 14:27:30|6962.7|6959.9|6960.7|6957.9|6962.7|6959.9|6960.7|6957.9|67
1620224860000|2021-05-05 14:27:40|6961.3|6958.5|6961.2|6958.4|6961.3|6958.5|6960.3|6957.5|28
1620224870000|2021-05-05 14:27:50|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|8
1620224880000|2021-05-05 14:28:00|6960.3|6957.5|6961.7|6958.9|6961.7|6958.9|6960.3|6956.8|85
1620224890000|2021-05-05 14:28:10|6961|6958.2|6961.2|6958.4|6961.7|6958.9|6960.5|6957.7|33
1620224900000|2021-05-05 14:28:20|6961.1|6958.3|6960.8|6958|6961.1|6958.3|6960.7|6957.9|12
1620224910000|2021-05-05 14:28:30|6959.7|6956.9|6959.3|6956.5|6959.7|6956.9|6958.8|6956|87
1620224920000|2021-05-05 14:28:40|6959|6956.2|6959.3|6956.5|6959.3|6956.5|6959|6956.2|22
1620224930000|2021-05-05 14:28:50|6959|6956.2|6959.2|6956.4|6959.2|6956.4|6957.3|6954.5|88
1620224940000|2021-05-05 14:29:00|6959.3|6956.5|6959|6956.2|6959.3|6956.5|6959|6956.2|43
1620224950000|2021-05-05 14:29:10|||||||||26
1620224960000|2021-05-05 14:29:20|6959.3|6956.5|6958.8|6956|6959.3|6956.5|6958.8|6956|21
1620224970000|2021-05-05 14:29:30|||||||||4
1620224980000|2021-05-05 14:29:40|6959.2|6956.4|6958.3|6955.5|6959.5|6956.7|6957.8|6955|32
1620224990000|2021-05-05 14:29:50|6957.8|6955|6958.9|6954.9|6959.2|6956.4|6957.8|6954.9|27
1620225000000|2021-05-05 14:30:00|6956.2|6953.4|6955.8|6953|6969|6962.6|6952.8|6948.1|478
1620225010000|2021-05-05 14:30:10|6956|6953.2|6950.9|6946.9|6965.6|6958.6|6947.9|6942.4|444
1620225020000|2021-05-05 14:30:20|6948.8|6946|6963.6|6960.8|6963.9|6960.9|6948.8|6945.4|115
1620225030000|2021-05-05 14:30:30|6963.8|6961|6961.7|6958.9|6964.7|6961.9|6958.8|6955.9|144
1620225040000|2021-05-05 14:30:40|6960.8|6958|6968.7|6965.9|6968.7|6965.9|6960.5|6957.1|224
1620225050000|2021-05-05 14:30:50|6969|6966.2|6980.3|6977.5|6980.3|6977.5|6968.7|6965.9|546
1620225060000|2021-05-05 14:31:00|6979.2|6976.4|6974.3|6971.5|6979.2|6976.4|6971.3|6968.5|250
1620225070000|2021-05-05 14:31:10|6974|6971.2|6975.1|6972.3|6976.6|6973.8|6974|6971.2|273
1620225080000|2021-05-05 14:31:20|6974.7|6971.9|6972.3|6969.5|6977.7|6974.9|6972|6969.2|170
1620225090000|2021-05-05 14:31:30|6973.6|6970.8|6975.7|6972.9|6975.7|6972.9|6972.5|6969.7|114
1620225100000|2021-05-05 14:31:40|6975.2|6972.4|6978.2|6975.4|6979.3|6976.5|6975.2|6972.4|54
1620225110000|2021-05-05 14:31:50|6978.3|6975.5|6977.3|6974.5|6978.8|6976|6975|6972.2|124
1620225120000|2021-05-05 14:32:00|6977.2|6974.4|6978.3|6975.5|6978.7|6975.9|6975.6|6972.8|41
1620225130000|2021-05-05 14:32:10|6978.2|6975.4|6981.2|6978.4|6984.3|6981.5|6977.7|6974.9|421
1620225140000|2021-05-05 14:32:20|6980.3|6977.5|6984.1|6981.3|6985.1|6982.3|6980.3|6977.5|125
1620225150000|2021-05-05 14:32:30|6984|6981.2|6985|6982.2|6985|6982.2|6983.2|6980.4|84
1620225160000|2021-05-05 14:32:40|6984.9|6982.1|6984.1|6981.3|6985|6982.2|6983|6980.2|89
1620225170000|2021-05-05 14:32:50|6984|6981.2|6983.1|6980.3|6985.2|6982.4|6983.1|6980.3|132
1620225180000|2021-05-05 14:33:00|6983.6|6980.8|6980.3|6977.5|6984.7|6981.9|6973.3|6970.5|657
1620225190000|2021-05-05 14:33:10|6980|6977.2|6976.6|6973.8|6982.2|6979.4|6976.6|6973.8|136
1620225200000|2021-05-05 14:33:20|6976.5|6973.7|6974.6|6971.8|6979.7|6976.9|6974.6|6971.8|84
1620225210000|2021-05-05 14:33:30|6974.3|6971.5|6971.3|6968.5|6975.2|6972.4|6971.2|6968.4|84
1620225220000|2021-05-05 14:33:40|6971.1|6968.3|6968.3|6965.5|6971.1|6968.3|6966.5|6963.7|172
1620225230000|2021-05-05 14:33:50|6968.5|6965.7|6962.7|6959.9|6969.5|6966.7|6962.3|6959.5|197
1620225240000|2021-05-05 14:34:00|6962.3|6959.5|6961.7|6958.9|6963.2|6960.4|6961.3|6958.5|79
1620225250000|2021-05-05 14:34:10|6961.3|6958.5|6957.3|6954.5|6964.3|6961.5|6957.3|6954.5|165
1620225260000|2021-05-05 14:34:20|6956.3|6953.5|6957.3|6954.5|6957.8|6955|6954.5|6951.7|125
1620225270000|2021-05-05 14:34:30|6957|6954.2|6952.7|6949.9|6959.3|6956.5|6951.5|6948.7|340
1620225280000|2021-05-05 14:34:40|6953|6950.2|6957.3|6954.5|6957.3|6954.5|6951.5|6948.7|83
1620225290000|2021-05-05 14:34:50|6957|6954.2|6956|6953.2|6959.3|6956.5|6955|6952.2|60
1620225300000|2021-05-05 14:35:00|6955.3|6952.5|6954.3|6951.5|6958.7|6955.9|6953.6|6950.8|112
1620225310000|2021-05-05 14:35:10|6953.8|6951|6952|6949.2|6954.3|6951.5|6950.3|6947.5|156
1620225320000|2021-05-05 14:35:20|6951.8|6949|6952.3|6949.5|6955.3|6952.5|6951.5|6948.7|97
1620225330000|2021-05-05 14:35:30|6952.8|6950|6955.8|6953|6955.8|6953|6952|6949.2|100
1620225340000|2021-05-05 14:35:40|6955.3|6952.5|6952.3|6949.5|6955.3|6952.5|6951.3|6948.5|33
1620225350000|2021-05-05 14:35:50|6952.7|6949.9|6951.3|6948.5|6953.3|6950.5|6949.5|6946.7|46
1620225360000|2021-05-05 14:36:00|6951.8|6949|6950.5|6947.7|6951.8|6949|6948.5|6945.7|77
1620225370000|2021-05-05 14:36:10|6950.3|6947.5|6952.6|6949.8|6953|6950.2|6949.3|6946.5|54
1620225380000|2021-05-05 14:36:20|6952.5|6949.7|6952.3|6949.5|6954.2|6951.4|6951.3|6948.5|52
1620225390000|2021-05-05 14:36:30|6952.6|6949.8|6955|6952.2|6956.3|6953.5|6952.5|6949.7|36
1620225400000|2021-05-05 14:36:40|6954.5|6951.7|6952.2|6949.4|6954.5|6951.7|6951.3|6948.5|80
1620225410000|2021-05-05 14:36:50|6951.7|6948.9|6953.8|6951|6954.7|6951.9|6951.3|6948.5|173
1620225420000|2021-05-05 14:37:00|6953.5|6950.7|6957|6954.2|6957|6954.2|6952.3|6949.5|100
1620225430000|2021-05-05 14:37:10|6957.3|6954.5|6955.3|6952.5|6957.3|6954.5|6955.3|6952.5|61
1620225440000|2021-05-05 14:37:20|6955.7|6952.9|6956.7|6953.9|6957.2|6954.4|6955.3|6952.5|67
1620225450000|2021-05-05 14:37:30|6956.3|6953.5|6960.8|6958|6962.2|6959.4|6956.3|6953.5|108
1620225460000|2021-05-05 14:37:40|6960.2|6957.4|6961.3|6958.5|6962.2|6959.4|6959.7|6956.9|547
1620225470000|2021-05-05 14:37:50|6960.8|6958|6959.3|6956.5|6961.2|6958.4|6959.3|6956.5|44
1620225480000|2021-05-05 14:38:00|6959.2|6956.4|6954.3|6951.5|6961.2|6958.4|6953.1|6950.3|52
1620225490000|2021-05-05 14:38:10|6954.8|6952|6955.7|6952.9|6956.7|6953.9|6954.8|6952|30
1620225500000|2021-05-05 14:38:20|6955.3|6952.5|6960.3|6957.5|6960.7|6957.9|6954.8|6952|31
1620225510000|2021-05-05 14:38:30|6960.2|6957.4|6961.3|6958.5|6961.7|6958.9|6960.2|6957.4|47
1620225520000|2021-05-05 14:38:40|6960.7|6957.9|6960.3|6957.5|6960.7|6957.9|6958.8|6956|26
1620225530000|2021-05-05 14:38:50|6959.7|6956.9|6961.3|6958.5|6961.7|6958.9|6959.7|6956.9|110
1620225540000|2021-05-05 14:39:00|6961.2|6958.4|6960.7|6957.9|6962.2|6959.4|6960.7|6957.9|26
1620225550000|2021-05-05 14:39:10|6959.7|6956.9|6960.7|6957.9|6961.1|6958.3|6959.3|6956.5|17
1620225560000|2021-05-05 14:39:20|6961.2|6958.4|6961.3|6958.5|6962.2|6959.4|6961.1|6958.3|14
1620225570000|2021-05-05 14:39:30|6960.8|6958|6964.2|6961.4|6964.2|6961.4|6960.8|6958|38
1620225580000|2021-05-05 14:39:40|6965.2|6962.4|6964.7|6961.9|6968.1|6965.3|6964.7|6961.9|80
1620225590000|2021-05-05 14:39:50|6964.2|6961.4|6964|6961.2|6964.7|6961.9|6962.3|6959.5|45
1620225600000|2021-05-05 14:40:00|6963.8|6961|6964.2|6961.4|6964.3|6961.5|6963.3|6960.5|50
1620225610000|2021-05-05 14:40:10|6963.8|6961|6962.8|6960|6964.7|6961.9|6961.3|6958.5|14
1620225620000|2021-05-05 14:40:20|6962.7|6959.9|6960.2|6957.4|6962.8|6960|6958.3|6955.5|41
1620225630000|2021-05-05 14:40:30|6960.3|6957.5|6958.8|6956|6960.3|6957.5|6956.8|6954|59
1620225640000|2021-05-05 14:40:40|6958.3|6955.5|6957.8|6955|6958.8|6956|6957.4|6954.6|12
1620225650000|2021-05-05 14:40:50|6957.4|6954.6|6957.3|6954.5|6958.7|6955.9|6955.3|6952.5|66
1620225660000|2021-05-05 14:41:00|6956.8|6954|6957.3|6954.5|6957.3|6954.5|6955.9|6953.1|16
1620225670000|2021-05-05 14:41:10|6956.9|6954.1|6957.2|6954.4|6958.2|6955.4|6956.3|6953.5|117
1620225680000|2021-05-05 14:41:20|6957.3|6954.5|6957.8|6955|6957.8|6955|6956.2|6953.4|31
1620225690000|2021-05-05 14:41:30|6957.4|6954.6|6957.7|6954.9|6958.3|6955.5|6956.3|6953.5|60
1620225700000|2021-05-05 14:41:40|6957.2|6954.4|6958.8|6956|6959.2|6956.4|6956.8|6954|50
1620225710000|2021-05-05 14:41:50|6958.4|6955.6|6957.6|6954.8|6958.4|6955.6|6955.8|6953|90
1620225720000|2021-05-05 14:42:00|6957.4|6954.6|6957.4|6954.6|6958.8|6956|6957.3|6954.5|35
1620225730000|2021-05-05 14:42:10|6957.3|6954.5|6956.7|6953.9|6957.8|6955|6954.8|6952|53
1620225740000|2021-05-05 14:42:20|6957.1|6954.3|6957.2|6954.4|6958.2|6955.4|6956.8|6954|16
1620225750000|2021-05-05 14:42:30|6957.6|6954.8|6955.3|6952.5|6958.2|6955.4|6955.3|6952.5|18
1620225760000|2021-05-05 14:42:40|6955.2|6952.4|6954.3|6951.5|6955.2|6952.4|6953.2|6950.4|49
1620225770000|2021-05-05 14:42:50|6953.8|6951|6953.2|6950.4|6954.8|6952|6952.8|6950|54
1620225780000|2021-05-05 14:43:00|6953.4|6950.6|6956.3|6953.5|6956.8|6954|6953.3|6950.5|72
1620225790000|2021-05-05 14:43:10|6956.4|6953.6|6956.3|6953.5|6958.2|6955.4|6956.2|6953.4|46
1620225800000|2021-05-05 14:43:20|6956.7|6953.9|6956.7|6953.9|6957.3|6954.5|6956.3|6953.5|27
1620225810000|2021-05-05 14:43:30|6957.1|6954.3|6956.8|6954|6957.2|6954.4|6956.2|6953.4|19
1620225820000|2021-05-05 14:43:40|6956.7|6953.9|6956.3|6953.5|6957.7|6954.9|6956.3|6953.5|16
1620225830000|2021-05-05 14:43:50|6956.2|6953.4|6954.3|6951.5|6956.2|6953.4|6953.9|6951.1|31
1620225840000|2021-05-05 14:44:00|6954.2|6951.4|6956.2|6953.4|6956.2|6953.4|6954.2|6951.4|26
1620225850000|2021-05-05 14:44:10|6956.3|6953.5|6948.7|6945.9|6956.3|6953.5|6948|6945.2|236
1620225860000|2021-05-05 14:44:20|6948.8|6946|6950.2|6947.4|6951.8|6949|6947.9|6945.1|67
1620225870000|2021-05-05 14:44:30|6950.8|6948|6951.3|6948.5|6952.2|6949.4|6949.4|6946.6|67
1620225880000|2021-05-05 14:44:40|6950.8|6948|6951.8|6949|6952.2|6949.4|6950.8|6948|21
1620225890000|2021-05-05 14:44:50|6952.2|6949.4|6955.2|6952.4|6956.2|6953.4|6952.2|6949.4|42
1620225900000|2021-05-05 14:45:00|6955.3|6952.5|6951.3|6948.5|6956.7|6953.9|6950.8|6948|66
1620225910000|2021-05-05 14:45:10|6951.7|6948.9|6950.2|6947.4|6951.9|6948.9|6949.4|6946.6|19
1620225920000|2021-05-05 14:45:20|6951.2|6948.4|6950.3|6947.5|6951.3|6948.5|6949.3|6946.5|16
1620225930000|2021-05-05 14:45:30|6950.2|6947.4|6943.4|6940.6|6950.2|6947.4|6942.2|6939.4|162
1620225940000|2021-05-05 14:45:40|6942.6|6939.8|6939.3|6936.5|6942.6|6939.8|6938.3|6935.5|141
1620225950000|2021-05-05 14:45:50|6939.6|6936.8|6942.2|6939.4|6942.2|6939.4|6938.3|6935.5|161
1620225960000|2021-05-05 14:46:00|6942.3|6939.5|6942.3|6939.5|6943.3|6940.5|6940.4|6937.6|181
1620225970000|2021-05-05 14:46:10|6942.7|6939.9|6943.8|6941|6944.3|6941.5|6940.8|6938|66
1620225980000|2021-05-05 14:46:20|6944.2|6941.4|6940.4|6937.6|6945.2|6942.4|6940.4|6937.6|105
1620225990000|2021-05-05 14:46:30|6941.3|6938.5|6937.2|6934.4|6941.3|6938.5|6937.2|6934.4|71
1620226000000|2021-05-05 14:46:40|6937.3|6934.5|6937.8|6935|6938.3|6935.5|6936.2|6933.4|145
1620226010000|2021-05-05 14:46:50|6937.4|6934.6|6937.3|6934.5|6939.3|6936.5|6936.8|6934|100
1620226020000|2021-05-05 14:47:00|6938.1|6935.3|6939.3|6936.5|6941.2|6938.4|6938.1|6935.3|49
1620226030000|2021-05-05 14:47:10|6938.8|6936|6938.2|6935.4|6939.3|6936.5|6937.4|6934.6|17
1620226040000|2021-05-05 14:47:20|6938.3|6935.5|6929.3|6926.5|6938.3|6935.5|6929.3|6926.5|387
1620226050000|2021-05-05 14:47:30|6928.9|6926.1|6919.3|6916.5|6929.3|6926.5|6916.3|6911.9|766
1620226060000|2021-05-05 14:47:40|6918.9|6916.1|6910.4|6907.6|6921.3|6918.5|6909.9|6907|667
1620226070000|2021-05-05 14:47:50|6910.2|6907.4|6907.9|6905.1|6914.2|6911.4|6906.4|6903.6|354
1620226080000|2021-05-05 14:48:00|6908.3|6905.5|6909.2|6906.4|6910.3|6907.5|6907.3|6904.5|131
1620226090000|2021-05-05 14:48:10|6909.3|6906.5|6911.3|6908.5|6913.4|6910.6|6908.4|6905.6|340
1620226100000|2021-05-05 14:48:20|6911.6|6908.8|6911.9|6909.1|6913.2|6910.4|6909.4|6906.6|234
1620226110000|2021-05-05 14:48:30|6911.6|6908.8|6908.3|6905.5|6911.6|6908.8|6907.8|6905|72
1620226120000|2021-05-05 14:48:40|6908.8|6906|6905.8|6903|6908.8|6906|6904.4|6901.6|404
1620226130000|2021-05-05 14:48:50|6905.3|6902.5|6901.4|6898.6|6905.3|6902.5|6901.4|6898.6|225
1620226140000|2021-05-05 14:49:00|6901.8|6899|6905.2|6902.4|6905.8|6903|6901.3|6898.5|166
1620226150000|2021-05-05 14:49:10|6905.3|6902.5|6905.4|6902.6|6905.9|6903.1|6903.3|6900.5|65
1620226160000|2021-05-05 14:49:20|6905.3|6902.5|6910.3|6907.5|6911.3|6908.5|6904.4|6901.6|99
1620226170000|2021-05-05 14:49:30|6911.3|6908.5|6918.4|6915.6|6920.3|6917.5|6911.3|6908.5|232
1620226180000|2021-05-05 14:49:40|6918.2|6915.4|6923.3|6920.5|6926.1|6923.3|6917.8|6915|291
1620226190000|2021-05-05 14:49:50|6923.9|6921.1|6930.6|6927.8|6932.3|6929.5|6923.9|6921.1|223
1620226200000|2021-05-05 14:50:00|6930.3|6927.5|6932.9|6930.1|6935.3|6932.5|6929.9|6927.1|127
1620226210000|2021-05-05 14:50:10|6932.8|6930|6936.3|6933.5|6940.8|6938|6932.7|6929.9|276
1620226220000|2021-05-05 14:50:20|6935.9|6933.1|6934.8|6932|6937.9|6935.1|6933.4|6930.6|134
1620226230000|2021-05-05 14:50:30|6935.2|6932.4|6940.2|6937.4|6941.3|6938.5|6933.4|6930.6|173
1620226240000|2021-05-05 14:50:40|6939.7|6936.9|6938.8|6936|6940.2|6937.4|6937.8|6935|75
1620226250000|2021-05-05 14:50:50|6938.3|6935.5|6938.3|6935.5|6938.8|6936|6937.3|6934.5|103
1620226260000|2021-05-05 14:51:00|6939.2|6936.4|6941.3|6938.5|6942.2|6939.4|6938.9|6936.1|47
1620226270000|2021-05-05 14:51:10|6941.8|6939|6936.9|6934.1|6941.9|6939.1|6936.4|6933.6|56
1620226280000|2021-05-05 14:51:20|6937.3|6934.5|6940.3|6937.5|6940.3|6937.5|6936.4|6933.6|60
1620226290000|2021-05-05 14:51:30|6939.9|6937.1|6940.4|6937.6|6941.3|6938.5|6939.3|6936.5|19
1620226300000|2021-05-05 14:51:40|6940.8|6938|6937.3|6934.5|6941.3|6938.5|6936.9|6934.1|13
1620226310000|2021-05-05 14:51:50|6936.9|6934.1|6935.3|6932.5|6936.9|6934.1|6933.3|6930.5|57
1620226320000|2021-05-05 14:52:00|6934.9|6932.1|6937.9|6935.1|6938.3|6935.5|6934.9|6932.1|53
1620226330000|2021-05-05 14:52:10|6938.3|6935.5|6935.3|6932.5|6938.8|6936|6935.3|6932.5|76
1620226340000|2021-05-05 14:52:20|6933.6|6930.8|6934.3|6931.5|6934.3|6931.5|6931.9|6929.1|49
1620226350000|2021-05-05 14:52:30|6933.9|6931.1|6935.8|6933|6935.9|6933.1|6929.9|6927.1|143
1620226360000|2021-05-05 14:52:40|6936.3|6933.5|6935.4|6932.6|6936.3|6933.5|6934.8|6932|34
1620226370000|2021-05-05 14:52:50|6935.1|6932.3|6935.4|6932.6|6936.2|6933.4|6934.3|6931.5|97
1620226380000|2021-05-05 14:53:00|6936.2|6933.4|6938.3|6935.5|6939.3|6936.5|6934.3|6931.5|81
1620226390000|2021-05-05 14:53:10|6938.4|6935.6|6941.3|6938.5|6942.3|6939.5|6938.4|6935.6|97
1620226400000|2021-05-05 14:53:20|6940.9|6938.1|6938.8|6936|6941.8|6939|6938.8|6936|71
1620226410000|2021-05-05 14:53:30|6938.9|6936.1|6941.3|6938.5|6941.8|6939|6938.8|6936|182
1620226420000|2021-05-05 14:53:40|6940.8|6938|6940.3|6937.5|6941.4|6938.6|6939.6|6936.8|74
1620226430000|2021-05-05 14:53:50|6939.6|6936.8|6939.9|6937.1|6940.3|6937.5|6938.4|6935.6|38
1620226440000|2021-05-05 14:54:00|6939.8|6937|6940.4|6937.6|6941.8|6939|6939.4|6936.6|35
1620226450000|2021-05-05 14:54:10|6939.9|6937.1|6939.4|6936.6|6940.3|6937.5|6938.1|6935.3|13
1620226460000|2021-05-05 14:54:20|6939.9|6937.1|6940.3|6937.5|6940.3|6937.5|6939.9|6937.1|108
1620226470000|2021-05-05 14:54:30|6940.4|6937.6|6940.8|6938|6941.3|6938.5|6939.4|6936.6|57
1620226480000|2021-05-05 14:54:40|6941.3|6938.5|6941.4|6938.6|6941.8|6939|6940.8|6938|6
1620226490000|2021-05-05 14:54:50|6941.3|6938.5|6942.3|6939.5|6943.2|6940.4|6941.3|6938.5|12
1620226500000|2021-05-05 14:55:00|6942.2|6939.4|6947.3|6944.5|6947.7|6944.9|6942.2|6939.4|63
1620226510000|2021-05-05 14:55:10|6947.7|6944.9|6939.4|6936.6|6947.7|6944.9|6938.9|6936.1|280
1620226520000|2021-05-05 14:55:20|6939.8|6937|6941.8|6939|6941.8|6939|6939.4|6936.6|59
1620226530000|2021-05-05 14:55:30|6941.9|6939.1|6941.3|6938.5|6942.3|6939.5|6941.3|6938.5|29
1620226540000|2021-05-05 14:55:40|6941.4|6938.6|6941.8|6939|6942.3|6939.5|6939.4|6936.6|63
1620226550000|2021-05-05 14:55:50|6941.4|6938.6|6938.4|6935.6|6942.2|6939.4|6938.3|6935.5|32
1620226560000|2021-05-05 14:56:00|6938.1|6935.3|6939.8|6937|6939.8|6937|6938.1|6935.3|109
1620226570000|2021-05-05 14:56:10|6940.3|6937.5|6942.3|6939.5|6942.3|6939.5|6939.9|6937.1|16
1620226580000|2021-05-05 14:56:20|6942.8|6940|6942.9|6940.1|6943.3|6940.5|6941.4|6938.6|33
1620226590000|2021-05-05 14:56:30|6943.3|6940.5|6941.8|6939|6943.9|6941.1|6941.8|6939|52
1620226600000|2021-05-05 14:56:40|6941.7|6938.9|6945.8|6943|6945.8|6943|6941.7|6938.9|13
1620226610000|2021-05-05 14:56:50|6945.4|6942.6|6946.2|6943.4|6946.3|6943.5|6945.2|6942.4|49
1620226620000|2021-05-05 14:57:00|6946.3|6943.5|6946.3|6943.5|6947.3|6944.5|6945.8|6943|22
1620226630000|2021-05-05 14:57:10|6947.8|6945|6948.2|6945.4|6948.2|6945.4|6946.3|6943.5|145
1620226640000|2021-05-05 14:57:20|6947.8|6945|6946.3|6943.5|6949.3|6946.5|6946.3|6943.5|75
1620226650000|2021-05-05 14:57:30|6946.7|6943.9|6946.3|6943.5|6947.3|6944.5|6946.3|6943.5|15
1620226660000|2021-05-05 14:57:40|6946.2|6943.4|6946.3|6943.5|6947.2|6944.4|6944.4|6941.6|71
1620226670000|2021-05-05 14:57:50|6945.9|6943.1|6943.3|6940.5|6946.3|6943.5|6943.3|6940.5|97
1620226680000|2021-05-05 14:58:00|6942.9|6940.1|6943.9|6941.1|6945.9|6943.1|6942.9|6940.1|47
1620226690000|2021-05-05 14:58:10|6943.4|6940.6|6944.3|6941.5|6944.3|6941.5|6943.3|6940.5|90
1620226700000|2021-05-05 14:58:20|6944.4|6941.6|6944.3|6941.5|6945.3|6942.5|6943.4|6940.6|24
1620226710000|2021-05-05 14:58:30|6944.4|6941.6|6943.9|6941.1|6945.3|6942.5|6943.4|6940.6|51
1620226720000|2021-05-05 14:58:40|6943.5|6940.7|6944.2|6941.4|6944.2|6941.4|6943.3|6940.5|26
1620226730000|2021-05-05 14:58:50|6944.4|6941.6|6942.9|6940.1|6945.3|6942.5|6942.4|6939.6|52
1620226740000|2021-05-05 14:59:00|6942.4|6939.6|6945.3|6942.5|6945.9|6943.1|6942.4|6939.6|29
1620226750000|2021-05-05 14:59:10|6945.4|6942.6|6945.8|6943|6945.9|6943.1|6945.3|6942.5|32
1620226760000|2021-05-05 14:59:20|6945.9|6943.1|6948.3|6945.5|6948.3|6945.5|6945.3|6942.5|58
1620226770000|2021-05-05 14:59:30|6949.1|6946.3|6947.3|6944.5|6949.3|6946.5|6947.3|6944.5|119
1620226780000|2021-05-05 14:59:40|6948.3|6945.5|6951.7|6948.9|6951.7|6948.9|6947.3|6944.5|245
1620226790000|2021-05-05 14:59:50|6952.1|6949.3|6954.2|6951.4|6954.2|6951.4|6951.3|6948.5|235
1620226800000|2021-05-05 15:00:00|6954.3|6951.5|6950.3|6947.5|6957.2|6954.4|6949.7|6946.9|224
1620226810000|2021-05-05 15:00:10|6950.7|6947.9|6953.7|6950.9|6954.8|6952|6950.7|6947.9|62
1620226820000|2021-05-05 15:00:20|6953.8|6951|6952.4|6949.6|6954.2|6951.4|6952.4|6949.6|75
1620226830000|2021-05-05 15:00:30|6952.3|6949.5|6951.7|6948.9|6952.3|6949.5|6951.3|6948.5|113
1620226840000|2021-05-05 15:00:40|6951.3|6948.5|6948.2|6945.4|6951.3|6948.5|6946.8|6944|80
1620226850000|2021-05-05 15:00:50|6948.6|6945.8|6950.7|6947.9|6952.2|6949.4|6948.2|6945.4|43
1620226860000|2021-05-05 15:01:00|6950.3|6947.5|6957.3|6954.5|6958.2|6955.4|6949.7|6946.9|415
1620226870000|2021-05-05 15:01:10|6957.4|6954.6|6958.3|6955.5|6960.7|6957.9|6956.3|6953.5|198
1620226880000|2021-05-05 15:01:20|6959.1|6956.3|6957.2|6954.4|6959.7|6956.9|6956.3|6953.5|135
1620226890000|2021-05-05 15:01:30|6956.2|6953.4|6961.7|6958.9|6963.2|6960.4|6956.2|6953.4|165
1620226900000|2021-05-05 15:01:40|6961.3|6958.5|6958.1|6955.3|6961.7|6958.9|6955.3|6952.5|340
1620226910000|2021-05-05 15:01:50|6959|6956.2|6956.1|6953.3|6959|6956.2|6955.6|6952.8|99
1620226920000|2021-05-05 15:02:00|6955.3|6952.5|6955.6|6952.8|6955.6|6952.8|6952.4|6949.6|84
1620226930000|2021-05-05 15:02:10|6956.1|6953.3|6955.7|6952.9|6956.1|6953.3|6954.1|6951.3|133
1620226940000|2021-05-05 15:02:20|6956.1|6953.3|6955.7|6952.9|6956.6|6953.8|6955.2|6952.4|62
1620226950000|2021-05-05 15:02:30|6955.2|6952.4|6955.1|6952.3|6956.9|6954.1|6955.1|6952.3|21
1620226960000|2021-05-05 15:02:40|6955.6|6952.8|6956.1|6953.3|6956.9|6954.1|6955.1|6952.3|67
1620226970000|2021-05-05 15:02:50|6956.2|6953.4|6957.9|6955.1|6957.9|6955.1|6956.1|6953.3|17
1620226980000|2021-05-05 15:03:00|6958.2|6955.4|6958.7|6955.9|6959.6|6956.8|6958.2|6955.4|42
1620226990000|2021-05-05 15:03:10|6959.1|6956.3|6960.6|6957.8|6961.1|6958.3|6959.1|6956.3|31
1620227000000|2021-05-05 15:03:20|6960.9|6958.1|6961.6|6958.8|6961.9|6959.1|6960.6|6957.8|25
1620227010000|2021-05-05 15:03:30|6961.1|6958.3|6962.1|6959.3|6963.1|6960.3|6961.1|6958.3|36
1620227020000|2021-05-05 15:03:40|6962.2|6959.4|6961.7|6958.9|6962.2|6959.4|6961.2|6958.4|22
1620227030000|2021-05-05 15:03:50|6962.1|6959.3|6961.7|6958.9|6963.1|6960.3|6961.7|6958.9|13
1620227040000|2021-05-05 15:04:00|6962.1|6959.3|6962.7|6959.9|6963.9|6961.1|6961.7|6958.9|62
1620227050000|2021-05-05 15:04:10|6962.1|6959.3|6963.1|6960.3|6963.1|6960.3|6962.1|6959.3|5
1620227060000|2021-05-05 15:04:20|6962.9|6960.1|6964.1|6961.3|6964.1|6961.3|6962.2|6959.4|112
1620227070000|2021-05-05 15:04:30|6963.9|6961.1|6963.6|6960.8|6964.1|6961.3|6963.2|6960.4|17
1620227080000|2021-05-05 15:04:40|6963.2|6960.4|6963.3|6960.5|6964.1|6961.3|6962.6|6959.8|37
1620227090000|2021-05-05 15:04:50|6963.1|6960.3|6963.9|6961.1|6964.9|6962.1|6963.1|6960.3|43
1620227100000|2021-05-05 15:05:00|6964.1|6961.3|6964.7|6961.9|6965.1|6962.3|6963.7|6960.9|67
1620227110000|2021-05-05 15:05:10|6964.2|6961.4|6963.1|6960.3|6964.2|6961.4|6962.2|6959.4|29
1620227120000|2021-05-05 15:05:20|6963.2|6960.4|6963.8|6961|6964.2|6961.4|6963.2|6960.4|6
1620227130000|2021-05-05 15:05:30|6963.6|6960.8|6964.2|6961.4|6964.9|6962.1|6963.2|6960.4|7
1620227140000|2021-05-05 15:05:40|6964.1|6961.3|6968.2|6965.4|6970.1|6967.3|6964.1|6961.3|133
1620227150000|2021-05-05 15:05:50|6968.6|6965.8|6968.9|6966.1|6968.9|6966.1|6967.2|6964.4|43
1620227160000|2021-05-05 15:06:00|6968.6|6965.8|6970.6|6967.8|6971.8|6969|6968.1|6965.3|72
1620227170000|2021-05-05 15:06:10|6970.9|6968.1|6970.9|6968.1|6970.9|6968.1|6970.6|6967.8|9
1620227180000|2021-05-05 15:06:20|6970.6|6967.8|6970.1|6967.3|6971.1|6968.3|6969.2|6966.4|80
1620227190000|2021-05-05 15:06:30|6969.7|6966.9|6969.9|6967.1|6970.1|6967.3|6969.2|6966.4|105
1620227200000|2021-05-05 15:06:40|6969.6|6966.8|6969.6|6966.8|6969.9|6967.1|6969.1|6966.3|53
1620227210000|2021-05-05 15:06:50|6968.9|6966.1|6969.6|6966.8|6969.9|6967.1|6967.1|6964.3|64
1620227220000|2021-05-05 15:07:00|6969.2|6966.4|6968.9|6966.1|6969.6|6966.8|6968.1|6965.3|91
1620227230000|2021-05-05 15:07:10|6969.2|6966.4|6969.1|6966.3|6969.6|6966.8|6968.1|6965.3|12
1620227240000|2021-05-05 15:07:20|6968.2|6965.4|6969.9|6967.1|6969.9|6967.1|6968.2|6965.4|25
1620227250000|2021-05-05 15:07:30|6969.6|6966.8|6969.2|6966.4|6969.9|6967.1|6969.2|6966.4|39
1620227260000|2021-05-05 15:07:40|6968.6|6965.8|6967.6|6964.8|6968.6|6965.8|6967.6|6964.8|13
1620227270000|2021-05-05 15:07:50|6967.9|6965.1|6969.9|6967.1|6969.9|6967.1|6967.1|6964.3|27
1620227280000|2021-05-05 15:08:00|6970.2|6967.4|6970.6|6967.8|6971.6|6968.8|6970.2|6967.4|29
1620227290000|2021-05-05 15:08:10|6970.9|6968.1|6972.2|6969.4|6972.2|6969.4|6970.9|6968.1|61
1620227300000|2021-05-05 15:08:20|6971.2|6968.4|6971.6|6968.8|6971.9|6969.1|6971.2|6968.4|54
1620227310000|2021-05-05 15:08:30|6971.8|6969|6970.1|6967.3|6971.9|6969.1|6970.1|6967.3|50
1620227320000|2021-05-05 15:08:40|6969.2|6966.4|6968.7|6965.9|6970.1|6967.3|6968.7|6965.9|37
1620227330000|2021-05-05 15:08:50|6968.6|6965.8|6967.6|6964.8|6970.2|6967.4|6966.1|6963.3|192
1620227340000|2021-05-05 15:09:00|6967.9|6965.1|6969.6|6966.8|6970.1|6967.3|6967.9|6965.1|176
1620227350000|2021-05-05 15:09:10|6970.1|6967.3|6969.9|6967.1|6970.1|6967.3|6969.9|6967.1|0
1620227360000|2021-05-05 15:09:20|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|6969.6|6966.8|27
1620227370000|2021-05-05 15:09:30|6969.2|6966.4|6969.6|6966.8|6970.1|6967.3|6969.2|6966.4|22
1620227380000|2021-05-05 15:09:40|6969.7|6966.9|6969.6|6966.8|6970.1|6967.3|6969.2|6966.4|8
1620227390000|2021-05-05 15:09:50|6970.1|6967.3|6969.6|6966.8|6970.1|6967.3|6969.2|6966.4|28
1620227400000|2021-05-05 15:10:00|6969.2|6966.4|6971.1|6968.3|6971.9|6969.1|6969.2|6966.4|48
1620227410000|2021-05-05 15:10:10|6971.4|6968.6|6972.1|6969.3|6972.2|6969.4|6971.2|6968.4|139
1620227420000|2021-05-05 15:10:20|6971.7|6968.9|6969.6|6966.8|6971.7|6968.9|6969.2|6966.4|73
1620227430000|2021-05-05 15:10:30|6969.9|6967.1|6969.6|6966.8|6970.6|6967.8|6969.2|6966.4|38
1620227440000|2021-05-05 15:10:40|6969.2|6966.4|6970.1|6967.3|6970.9|6968.1|6969.2|6966.4|16
1620227450000|2021-05-05 15:10:50|6970.2|6967.4|6970.1|6967.3|6970.9|6968.1|6970.1|6967.3|29
1620227460000|2021-05-05 15:11:00|6970.6|6967.8|6973.6|6970.8|6974.1|6971.3|6970.2|6967.4|231
1620227470000|2021-05-05 15:11:10|6973.2|6970.4|6972.2|6969.4|6973.9|6971.1|6972.1|6969.3|148
1620227480000|2021-05-05 15:11:20|6972.6|6969.8|6973.2|6970.4|6974.6|6971.8|6972.6|6969.8|66
1620227490000|2021-05-05 15:11:30|6973.6|6970.8|6974.1|6971.3|6975.1|6972.3|6973.6|6970.8|54
1620227500000|2021-05-05 15:11:40|6973.6|6970.8|6972.6|6969.8|6973.9|6971.1|6972.2|6969.4|62
1620227510000|2021-05-05 15:11:50|6972.9|6970.1|6973.2|6970.4|6973.6|6970.8|6972.1|6969.3|60
1620227520000|2021-05-05 15:12:00|6973.1|6970.3|6974.1|6971.3|6974.2|6971.4|6973.1|6970.3|11
1620227530000|2021-05-05 15:12:10|6974.2|6971.4|6973.7|6970.9|6974.6|6971.8|6973.2|6970.4|54
1620227540000|2021-05-05 15:12:20|6974.1|6971.3|6972.7|6969.9|6974.2|6971.4|6971.2|6968.4|96
1620227550000|2021-05-05 15:12:30|6972.2|6969.4|6977.2|6974.4|6977.2|6974.4|6972.1|6969.3|722
1620227560000|2021-05-05 15:12:40|6977.1|6974.3|6978.6|6975.8|6978.9|6976.1|6977.1|6974.3|174
1620227570000|2021-05-05 15:12:50|6978.9|6976.1|6979.1|6976.3|6979.6|6976.8|6978.1|6975.3|76
1620227580000|2021-05-05 15:13:00|6978.9|6976.1|6978.1|6975.3|6979.9|6977.1|6977.9|6975.1|70
1620227590000|2021-05-05 15:13:10|6978.2|6975.4|6978.9|6976.1|6979.1|6976.3|6977.6|6974.8|37
1620227600000|2021-05-05 15:13:20|6978.2|6975.4|6977.6|6974.8|6978.2|6975.4|6976.2|6973.4|64
1620227610000|2021-05-05 15:13:30|6977.9|6975.1|6975.9|6973.1|6978.1|6975.3|6975.6|6972.8|18
1620227620000|2021-05-05 15:13:40|6975.6|6972.8|6975.6|6972.8|6976.1|6973.3|6975.6|6972.8|6
1620227630000|2021-05-05 15:13:50|6975.9|6973.1|6975.1|6972.3|6977.1|6974.3|6974.2|6971.4|149
1620227640000|2021-05-05 15:14:00|6975.9|6973.1|6974.1|6971.3|6976.1|6973.3|6974.1|6971.3|31
1620227650000|2021-05-05 15:14:10|6975.1|6972.3|6973.1|6970.3|6975.9|6973.1|6972.6|6969.8|114
1620227660000|2021-05-05 15:14:20|6973.6|6970.8|6973.9|6971.1|6973.9|6971.1|6973.1|6970.3|11
1620227670000|2021-05-05 15:14:30|6974.2|6971.4|6971.2|6968.4|6974.9|6972.1|6971.2|6968.4|55
1620227680000|2021-05-05 15:14:40|6971.1|6968.3|6971.2|6968.4|6972.1|6969.3|6971.1|6968.3|41
1620227690000|2021-05-05 15:14:50|6971.9|6969.1|6973.1|6970.3|6973.1|6970.3|6971.6|6968.8|47
1620227700000|2021-05-05 15:15:00|6973.8|6971|6972.9|6970.1|6975.2|6972.4|6972.9|6970.1|110
1620227710000|2021-05-05 15:15:10|6973.1|6970.3|6972.2|6969.4|6973.1|6970.3|6972.2|6969.4|20
1620227720000|2021-05-05 15:15:20|6972.6|6969.8|6975.9|6973.1|6975.9|6973.1|6972.6|6969.8|16
1620227730000|2021-05-05 15:15:30|6975.6|6972.8|6976.2|6973.4|6976.9|6974.1|6975.6|6972.8|20
1620227740000|2021-05-05 15:15:40|6976.6|6973.8|6976.9|6974.1|6977.6|6974.8|6976.1|6973.3|45
1620227750000|2021-05-05 15:15:50|6976.4|6973.6|6976.6|6973.8|6976.9|6974.1|6975.9|6973.1|24
1620227760000|2021-05-05 15:16:00|6976.9|6974.1|6969.1|6966.3|6976.9|6974.1|6968.9|6966.1|245
1620227770000|2021-05-05 15:16:10|6968.6|6965.8|6969.1|6966.3|6970.1|6967.3|6968.1|6965.3|99
1620227780000|2021-05-05 15:16:20|6968.6|6965.8|6969.9|6967.1|6970.6|6967.8|6968.6|6965.8|13
1620227790000|2021-05-05 15:16:30|6970.1|6967.3|6970.1|6967.3|6970.4|6967.6|6969.1|6966.3|13
1620227800000|2021-05-05 15:16:40|6970.4|6967.6|6969.4|6966.6|6970.9|6968.1|6969.1|6966.3|32
1620227810000|2021-05-05 15:16:50|6969.1|6966.3|6966.1|6963.3|6969.1|6966.3|6965.2|6962.4|117
1620227820000|2021-05-05 15:17:00|6965.7|6962.9|6968.9|6966.1|6969.1|6966.3|6965.7|6962.9|153
1620227830000|2021-05-05 15:17:10|6968.6|6965.8|6967.8|6965|6969.1|6966.3|6967.1|6964.3|9
1620227840000|2021-05-05 15:17:20|6968.1|6965.3|6967.2|6964.4|6968.9|6966.1|6967.1|6964.3|27
1620227850000|2021-05-05 15:17:30|6967.1|6964.3|6967.6|6964.8|6967.6|6964.8|6967.1|6964.3|16
1620227860000|2021-05-05 15:17:40|6967.9|6965.1|6966.2|6963.4|6968.1|6965.3|6966.2|6963.4|25
1620227870000|2021-05-05 15:17:50|6965.6|6962.8|6966.9|6964.1|6966.9|6964.1|6965.6|6962.8|19
1620227880000|2021-05-05 15:18:00|6967.6|6964.8|6962.6|6959.8|6967.6|6964.8|6962.2|6959.4|181
1620227890000|2021-05-05 15:18:10|6962.2|6959.4|6961.2|6958.4|6962.2|6959.4|6960.4|6957.6|69
1620227900000|2021-05-05 15:18:20|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.6|6958.8|33
1620227910000|2021-05-05 15:18:30|6962.2|6959.4|6960.9|6958.1|6964.1|6961.3|6960.9|6958.1|101
1620227920000|2021-05-05 15:18:40|6961.1|6958.3|6961.6|6958.8|6962.4|6959.6|6960.9|6958.1|38
1620227930000|2021-05-05 15:18:50|6961.9|6959.1|6961.2|6958.4|6961.9|6959.1|6959.1|6956.3|68
1620227940000|2021-05-05 15:19:00|6961.1|6958.3|6961.1|6958.3|6961.9|6959.1|6960.4|6957.6|83
1620227950000|2021-05-05 15:19:10|6961.6|6958.8|6959.4|6956.6|6961.6|6958.8|6958.9|6956.1|18
1620227960000|2021-05-05 15:19:20|6959.5|6956.7|6959.4|6956.6|6959.5|6956.7|6958|6955.2|46
1620227970000|2021-05-05 15:19:30|6958.9|6956.1|6959|6956.2|6959|6956.2|6958.9|6956.1|25
1620227980000|2021-05-05 15:19:40|6958.9|6956.1|6954.5|6951.7|6959|6956.2|6954.2|6951.4|228
1620227990000|2021-05-05 15:19:50|6953.9|6951.1|6954.2|6951.4|6954.2|6951.4|6953.2|6950.4|116
1620228000000|2021-05-05 15:20:00|6954|6951.2|6956.5|6953.7|6958.2|6955.4|6954|6951.2|482
1620228010000|2021-05-05 15:20:10|6956.2|6953.4|6958|6955.2|6958|6955.2|6956.2|6953.4|96
1620228020000|2021-05-05 15:20:20|6958.2|6955.4|6959.2|6956.4|6959.2|6956.4|6958|6955.2|35
1620228030000|2021-05-05 15:20:30|6959.9|6957.1|6961.2|6958.4|6961.2|6958.4|6959.9|6957.1|58
1620228040000|2021-05-05 15:20:40|6961.3|6958.5|6961.7|6958.9|6963|6960.2|6961.3|6958.5|41
1620228050000|2021-05-05 15:20:50|6962|6959.2|6962.4|6959.6|6964|6961.2|6962|6959.2|67
1620228060000|2021-05-05 15:21:00|6962.5|6959.7|6961.7|6958.9|6963.2|6960.4|6961.7|6958.9|73
1620228070000|2021-05-05 15:21:10|6961.3|6958.5|6961|6958.2|6962|6959.2|6960.2|6957.4|29
1620228080000|2021-05-05 15:21:20|6961.2|6958.4|6961.5|6958.7|6961.5|6958.7|6961.2|6958.4|9
1620228090000|2021-05-05 15:21:30|6961.2|6958.4|6960.2|6957.4|6962|6959.2|6960.2|6957.4|22
1620228100000|2021-05-05 15:21:40|6959.2|6956.4|6958.2|6955.4|6959.2|6956.4|6957.2|6954.4|40
1620228110000|2021-05-05 15:21:50|6959|6956.2|6959|6956.2|6959|6956.2|6958|6955.2|25
1620228120000|2021-05-05 15:22:00|6958.5|6955.7|6958|6955.2|6959.5|6956.7|6956.2|6953.4|87
1620228130000|2021-05-05 15:22:10|6958.9|6956.1|6958|6955.2|6959|6956.2|6958|6955.2|13
1620228140000|2021-05-05 15:22:20|6957.9|6955.1|6958.9|6956.1|6958.9|6956.1|6957.5|6954.7|5
1620228150000|2021-05-05 15:22:30|6959|6956.2|6961.5|6958.7|6961.9|6959.1|6959|6956.2|123
1620228160000|2021-05-05 15:22:40|6961.9|6959.1|6962|6959.2|6962.9|6960.1|6961.5|6958.7|20
1620228170000|2021-05-05 15:22:50|6962.2|6959.4|6961.9|6959.1|6962.9|6960.1|6961.2|6958.4|41
1620228180000|2021-05-05 15:23:00|6962|6959.2|6961.9|6959.1|6962|6959.2|6961.2|6958.4|28
1620228190000|2021-05-05 15:23:10|6961.5|6958.7|6962.4|6959.6|6962.5|6959.7|6961.5|6958.7|21
1620228200000|2021-05-05 15:23:20|6962.9|6960.1|6964.7|6961.9|6965|6962.2|6962.9|6960.1|182
1620228210000|2021-05-05 15:23:30|6964.9|6962.1|6965.4|6962.6|6965.8|6963|6964.4|6961.6|31
1620228220000|2021-05-05 15:23:40|6965.9|6963.1|6965.4|6962.6|6965.9|6963.1|6965|6962.2|5
1620228230000|2021-05-05 15:23:50|6965.9|6963.1|6964.9|6962.1|6965.9|6963.1|6964.9|6962.1|17
1620228240000|2021-05-05 15:24:00|6963.9|6961.1|6964.9|6962.1|6964.9|6962.1|6963.9|6961.1|42
1620228250000|2021-05-05 15:24:10|6965|6962.2|6964.4|6961.6|6965|6962.2|6963.9|6961.1|19
1620228260000|2021-05-05 15:24:20|6964|6961.2|6963.9|6961.1|6964.9|6962.1|6963.9|6961.1|34
1620228270000|2021-05-05 15:24:30|6962.9|6960.1|6962.9|6960.1|6963.8|6961|6962.9|6960.1|32
1620228280000|2021-05-05 15:24:40|6962.8|6960|6961.7|6958.9|6962.9|6960.1|6960.9|6958.1|53
1620228290000|2021-05-05 15:24:50|6961.9|6959.1|6961.5|6958.7|6962.9|6960.1|6960.9|6958.1|69
1620228300000|2021-05-05 15:25:00|6961.9|6959.1|6963|6960.2|6963.4|6960.6|6961|6958.2|113
1620228310000|2021-05-05 15:25:10|6962.5|6959.7|6962.4|6959.6|6962.9|6960.1|6962|6959.2|127
1620228320000|2021-05-05 15:25:20|6962|6959.2|6963.4|6960.6|6964|6961.2|6962|6959.2|68
1620228330000|2021-05-05 15:25:30|6963|6960.2|6964|6961.2|6964|6961.2|6963|6960.2|22
1620228350000|2021-05-05 15:25:50|6963.2|6960.4|6960.2|6957.4|6963.2|6960.4|6959.2|6956.4|1012
1620228360000|2021-05-05 15:26:00|6960|6957.2|6957.2|6954.4|6960|6957.2|6957.2|6954.4|197
1620228370000|2021-05-05 15:26:10|6957.3|6954.5|6956|6953.2|6958|6955.2|6955.2|6952.4|260
1620228380000|2021-05-05 15:26:20|6955.7|6952.9|6952.9|6950.1|6955.7|6952.9|6952.9|6950.1|57
1620228390000|2021-05-05 15:26:30|6953|6950.2|6951.9|6949.1|6953.5|6950.7|6951.9|6949.1|122
1620228400000|2021-05-05 15:26:40|6952|6949.2|6951.4|6948.6|6952.9|6950.1|6951|6948.2|18
1620228410000|2021-05-05 15:26:50|6951.9|6949.1|6954|6951.2|6954|6951.2|6950.2|6947.4|565
1620228420000|2021-05-05 15:27:00|6953.9|6951.1|6952.7|6949.9|6954|6951.2|6952.2|6949.4|164
1620228430000|2021-05-05 15:27:10|6952.2|6949.4|6953.2|6950.4|6954.2|6951.4|6952.2|6949.4|34
1620228440000|2021-05-05 15:27:20|6952.7|6949.9|6951.2|6948.4|6952.7|6949.9|6951.2|6948.4|34
1620228450000|2021-05-05 15:27:30|6950.3|6947.5|6950.3|6947.5|6951.2|6948.4|6949.2|6946.4|43
1620228460000|2021-05-05 15:27:40|6950.2|6947.4|6949.2|6946.4|6950.2|6947.4|6948.4|6945.6|75
1620228470000|2021-05-05 15:27:50|6948.8|6946|6948.3|6945.5|6949.2|6946.4|6947.4|6944.6|15
1620228480000|2021-05-05 15:28:00|6948.2|6945.4|6951|6948.2|6951.2|6948.4|6948.2|6945.4|102
1620228490000|2021-05-05 15:28:10|6950.9|6948.1|6951|6948.2|6951|6948.2|6949.2|6946.4|31
1620228500000|2021-05-05 15:28:20|6950.7|6947.9|6952|6949.2|6952|6949.2|6950.2|6947.4|88
1620228510000|2021-05-05 15:28:30|6951.5|6948.7|6953.4|6950.6|6954.9|6952.1|6950|6947.2|313
1620228520000|2021-05-05 15:28:40|6953|6950.2|6954.9|6952.1|6955|6952.2|6953|6950.2|92
1620228530000|2021-05-05 15:28:50|6954.2|6951.4|6954.5|6951.7|6954.9|6952.1|6953.9|6951.1|408
1620228540000|2021-05-05 15:29:00|6954.4|6951.6|6954.9|6952.1|6956|6953.2|6953.9|6951.1|376
1620228550000|2021-05-05 15:29:10|6954.7|6951.9|6953.9|6951.1|6954.7|6951.9|6953.9|6951.1|519
1620228560000|2021-05-05 15:29:20|6954.9|6952.1|6953.9|6951.1|6955|6952.2|6953.9|6951.1|84
1620228570000|2021-05-05 15:29:30|6954|6951.2|6954|6951.2|6954.9|6952.1|6953.9|6951.1|182
1620228580000|2021-05-05 15:29:40|6953.9|6951.1|6956|6953.2|6957.8|6955|6953.9|6951.1|431
1620228590000|2021-05-05 15:29:50|6955.9|6953.1|6959|6956.2|6959|6956.2|6954.9|6952.1|622
1620228600000|2021-05-05 15:30:00|6958.9|6956.1|6957.4|6954.6|6959.9|6957.1|6955.9|6953.1|383
1620228610000|2021-05-05 15:30:10|6957.5|6954.7|6957.4|6954.6|6958|6955.2|6956.4|6953.6|125
1620228620000|2021-05-05 15:30:20|6957.9|6955.1|6958|6955.2|6959.9|6957.1|6957.5|6954.7|298
1620228630000|2021-05-05 15:30:30|6958.4|6955.6|6957.9|6955.1|6958.9|6956.1|6957.9|6955.1|92
1620228640000|2021-05-05 15:30:40|6958|6955.2|6952.4|6949.6|6958|6955.2|6951.9|6949.1|971
1620228650000|2021-05-05 15:30:50|6952.9|6950.1|6953|6950.2|6954.5|6951.7|6951|6948.2|213
1620228660000|2021-05-05 15:31:00|6952.7|6949.9|6951.7|6948.9|6953.2|6950.4|6949.7|6946.9|314
1620228670000|2021-05-05 15:31:10|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|6950.3|6947.5|20
1620228680000|2021-05-05 15:31:20|6952|6949.2|6952.2|6949.4|6952.7|6949.9|6951.3|6948.5|53
1620228690000|2021-05-05 15:31:30|6951.8|6949|6953.2|6950.4|6953.2|6950.4|6951.3|6948.5|51
1620228700000|2021-05-05 15:31:40|6952.3|6949.5|6952.8|6950|6953.9|6951|6951.7|6948.9|80
1620228710000|2021-05-05 15:31:50|6952.4|6949.6|6950.8|6948|6952.4|6949.6|6950.8|6948|50
1620228720000|2021-05-05 15:32:00|6951.2|6948.4|6945.7|6942.9|6951.2|6948.4|6945.3|6942.5|102
1620228730000|2021-05-05 15:32:10|6946.2|6943.4|6946.8|6944|6947.2|6944.4|6946.2|6943.4|19
1620228740000|2021-05-05 15:32:20|6948.2|6945.4|6946.8|6944|6948.2|6945.4|6946.3|6943.5|66
1620228750000|2021-05-05 15:32:30|6947.2|6944.4|6947.8|6945|6947.8|6945|6946.4|6943.6|16
1620228760000|2021-05-05 15:32:40|6947.4|6944.6|6947.8|6945|6948.2|6945.4|6947.4|6944.6|14
1620228770000|2021-05-05 15:32:50|6947.9|6945.1|6946.3|6943.5|6947.9|6945.1|6945.4|6942.6|29
1620228780000|2021-05-05 15:33:00|6946.4|6943.6|6944.3|6941.5|6946.8|6944|6944|6941.2|27
1620228790000|2021-05-05 15:33:10|6944.7|6941.9|6943.3|6940.5|6945.8|6943|6943.3|6940.5|67
1620228800000|2021-05-05 15:33:20|6942.4|6939.6|6942.8|6940|6943.3|6940.5|6942.3|6939.5|80
1620228810000|2021-05-05 15:33:30|6942.4|6939.6|6944.2|6941.4|6944.8|6942|6941.8|6939|73
1620228820000|2021-05-05 15:33:40|6943.8|6941|6941.3|6938.5|6944.3|6941.5|6941.3|6938.5|35
1620228830000|2021-05-05 15:33:50|6941.4|6938.6|6940.2|6937.4|6942.3|6939.5|6939.4|6936.6|200
1620228840000|2021-05-05 15:34:00|6940.3|6937.5|6938.9|6936.1|6940.3|6937.5|6937.9|6935.1|47
1620228850000|2021-05-05 15:34:10|6939.3|6936.5|6938.4|6935.6|6939.3|6936.5|6938|6935.2|107
1620228860000|2021-05-05 15:34:20|6939.3|6936.5|6939.3|6936.5|6939.9|6937.1|6938.9|6936.1|14
1620228870000|2021-05-05 15:34:30|6939.4|6936.6|6939.9|6937.1|6939.9|6937.1|6938.4|6935.6|25
1620228880000|2021-05-05 15:34:40|6940.3|6937.5|6939.8|6937|6940.3|6937.5|6939.3|6936.5|45
1620228890000|2021-05-05 15:34:50|6940.2|6937.4|6941.2|6938.4|6941.4|6938.6|6940.2|6937.4|34
1620228900000|2021-05-05 15:35:00|6941.4|6938.6|6941.4|6938.6|6941.8|6939|6941.4|6938.6|14
1620228910000|2021-05-05 15:35:10|6942.4|6939.6|6938.4|6935.6|6942.4|6939.6|6937.6|6934.8|136
1620228920000|2021-05-05 15:35:20|6938.3|6935.5|6942.8|6940|6943.5|6940.7|6937.8|6935|275
1620228930000|2021-05-05 15:35:30|6943.3|6940.5|6943.3|6940.5|6944.2|6941.4|6943.3|6940.5|10
1620228940000|2021-05-05 15:35:40|6943.2|6940.4|6943.7|6940.9|6943.7|6940.9|6942.4|6939.6|17
1620228950000|2021-05-05 15:35:50|6943.3|6940.5|6944.7|6941.9|6944.7|6941.9|6943.3|6940.5|6
1620228960000|2021-05-05 15:36:00|6944.3|6941.5|6941.2|6938.4|6944.3|6941.5|6941.2|6938.4|77
1620228970000|2021-05-05 15:36:10|6940.2|6937.4|6942.3|6939.5|6942.8|6940|6940.2|6937.4|103
1620228980000|2021-05-05 15:36:20|6941.7|6938.9|6941.8|6939|6942.3|6939.5|6941.7|6938.9|11
1620228990000|2021-05-05 15:36:30|6942.1|6939.3|6941.1|6938.3|6942.1|6939.3|6941.1|6938.3|37
1620229000000|2021-05-05 15:36:40|6941.9|6939.1|6941.8|6939|6942.1|6939.3|6941.1|6938.3|169
1620229010000|2021-05-05 15:36:50|6941.3|6938.5|6939.1|6936.3|6941.3|6938.5|6939.1|6936.3|72
1620229020000|2021-05-05 15:37:00|6938.3|6935.5|6939.1|6936.3|6939.6|6936.8|6938.3|6935.5|43
1620229030000|2021-05-05 15:37:10|6938.1|6935.3|6938.3|6935.5|6939.1|6936.3|6936.4|6933.6|210
1620229040000|2021-05-05 15:37:20|6937.6|6934.8|6938.4|6935.6|6938.9|6936.1|6937.4|6934.6|48
1620229050000|2021-05-05 15:37:30|6938.8|6936|6938.4|6935.6|6940.8|6938|6938.4|6935.6|75
1620229060000|2021-05-05 15:37:40|6938|6935.2|6938.4|6935.6|6938.4|6935.6|6937.4|6934.6|57
1620229070000|2021-05-05 15:37:50|6938.9|6936.1|6938.9|6936.1|6939.4|6936.6|6938.5|6935.7|17
1620229080000|2021-05-05 15:38:00|6939.3|6936.5|6938.4|6935.6|6939.4|6936.6|6937.4|6934.6|53
1620229090000|2021-05-05 15:38:10|6937.4|6934.6|6939.4|6936.6|6940.3|6937.5|6937.4|6934.6|63
1620229100000|2021-05-05 15:38:20|6938.9|6936.1|6939.4|6936.6|6939.9|6937.1|6938.4|6935.6|41
1620229110000|2021-05-05 15:38:30|6939.8|6937|6941.8|6939|6941.8|6939|6939.4|6936.6|10
1620229120000|2021-05-05 15:38:40|6942.1|6939.3|6940.8|6938|6942.1|6939.3|6940.4|6937.6|24
1620229130000|2021-05-05 15:38:50|6940.4|6937.6|6940.8|6938|6941.3|6938.5|6940.3|6937.5|10
1620229140000|2021-05-05 15:39:00|6940.4|6937.6|6943.4|6940.6|6946.1|6943.3|6940.3|6937.5|56
1620229150000|2021-05-05 15:39:10|6942.8|6940|6942.3|6939.5|6942.8|6940|6942.3|6939.5|24
1620229160000|2021-05-05 15:39:20|6942.4|6939.6|6939.4|6936.6|6943.1|6940.3|6939.4|6936.6|15
1620229170000|2021-05-05 15:39:30|6939.8|6937|6940.9|6938.1|6941.3|6938.5|6939.4|6936.6|25
1620229180000|2021-05-05 15:39:40|6940.4|6937.6|6941.4|6938.6|6941.8|6939|6940.4|6937.6|21
1620229190000|2021-05-05 15:39:50|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|1
1620229200000|2021-05-05 15:40:00|6940.1|6937.3|6937.4|6934.6|6940.1|6937.3|6935.4|6932.6|202
1620229210000|2021-05-05 15:40:10|6937.3|6934.5|6936.8|6934|6937.3|6934.5|6935.4|6932.6|32
1620229220000|2021-05-05 15:40:20|6937.1|6934.3|6938.3|6935.5|6938.3|6935.5|6936.8|6934|6
1620229230000|2021-05-05 15:40:30|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|80
1620229240000|2021-05-05 15:40:40|6939.4|6936.6|6938.9|6936.1|6939.8|6937|6938.4|6935.6|17
1620229250000|2021-05-05 15:40:50|6939.3|6936.5|6938.4|6935.6|6939.4|6936.6|6938.4|6935.6|10
1620229260000|2021-05-05 15:41:00|6936.5|6933.7|6938.4|6935.6|6938.4|6935.6|6936.5|6933.7|131
1620229270000|2021-05-05 15:41:10|6938.8|6936|6938.4|6935.6|6938.8|6936|6937.9|6935.1|22
1620229280000|2021-05-05 15:41:20|6938.3|6935.5|6937.6|6934.8|6938.4|6935.6|6934.5|6931.7|270
1620229290000|2021-05-05 15:41:30|6937.4|6934.6|6937.4|6934.6|6937.9|6935.1|6935.3|6932.5|184
1620229300000|2021-05-05 15:41:40|6936.4|6933.6|6937.1|6934.3|6937.4|6934.6|6936.4|6933.6|22
1620229310000|2021-05-05 15:41:50|6937.4|6934.6|6936.4|6933.6|6937.4|6934.6|6936.4|6933.6|21
1620229320000|2021-05-05 15:42:00|6935.6|6932.8|6934.5|6931.7|6936.4|6933.6|6933.5|6930.7|124
1620229330000|2021-05-05 15:42:10|6934.6|6931.8|6935.4|6932.6|6935.4|6932.6|6933.6|6930.8|97
1620229340000|2021-05-05 15:42:20|6935|6932.2|6935|6932.2|6935.4|6932.6|6935|6932.2|52
1620229350000|2021-05-05 15:42:30|6935.4|6932.6|6935.5|6932.7|6936.4|6933.6|6935.4|6932.6|6
1620229360000|2021-05-05 15:42:40|6935.9|6933.1|6935.4|6932.6|6936|6933.2|6935|6932.2|47
1620229370000|2021-05-05 15:42:50|6935|6932.2|6934.3|6931.5|6935.4|6932.6|6930.9|6928.1|203
1620229380000|2021-05-05 15:43:00|6934.5|6931.7|6932.5|6929.7|6934.5|6931.7|6932.5|6929.7|151
1620229390000|2021-05-05 15:43:10|6932.1|6929.3|6933.5|6930.7|6934|6931.2|6932|6929.2|98
1620229400000|2021-05-05 15:43:20|6933.6|6930.8|6933.5|6930.7|6934|6931.2|6932.4|6929.6|68
1620229410000|2021-05-05 15:43:30|6932.7|6929.9|6932.4|6929.6|6933.4|6930.6|6931.6|6928.8|88
1620229420000|2021-05-05 15:43:40|6933|6930.2|6934|6931.2|6934|6931.2|6933|6930.2|36
1620229430000|2021-05-05 15:43:50|6934.4|6931.6|6931.4|6928.6|6934.4|6931.6|6931|6928|119
1620229440000|2021-05-05 15:44:00|6931.5|6928.7|6930.5|6927.7|6931.9|6929.1|6930.5|6927.7|39
1620229450000|2021-05-05 15:44:10|6930.4|6927.6|6931.5|6928.7|6932.4|6929.6|6930.4|6927.6|22
1620229460000|2021-05-05 15:44:20|6931|6928.2|6931.3|6928.5|6931.3|6928.5|6930.5|6927.7|8
1620229470000|2021-05-05 15:44:30|6931.4|6928.6|6930.5|6927.7|6931.4|6928.6|6930.5|6927.7|4
1620229480000|2021-05-05 15:44:40|6930.4|6927.6|6929.5|6926.7|6930.4|6927.6|6929.5|6926.7|103
1620229490000|2021-05-05 15:44:50|6929.4|6926.6|6930|6927.2|6930.4|6927.6|6929.4|6926.6|13
1620229500000|2021-05-05 15:45:00|6929.9|6927.1|6930.4|6927.6|6931|6928.2|6929.6|6926.8|85
1620229510000|2021-05-05 15:45:10|6930|6927.2|6931.5|6928.7|6931.9|6929.1|6930|6927.2|31
1620229520000|2021-05-05 15:45:20|6930.6|6927.8|6930.4|6927.6|6931|6928.2|6929.6|6926.8|11
1620229530000|2021-05-05 15:45:30|6930.5|6927.7|6930.4|6927.6|6930.5|6927.7|6929.6|6926.8|46
1620229540000|2021-05-05 15:45:40|6930.5|6927.7|6931.5|6928.7|6932.4|6929.6|6930.5|6927.7|33
1620229550000|2021-05-05 15:45:50|6930.6|6927.8|6929.6|6926.8|6930.6|6927.8|6928.1|6925.3|95
1620229560000|2021-05-05 15:46:00|6928.9|6926.1|6925|6922.2|6928.9|6926.1|6924.6|6921.8|84
1620229570000|2021-05-05 15:46:10|6924.6|6921.8|6924.6|6921.8|6925.1|6922.3|6924|6921.2|59
1620229580000|2021-05-05 15:46:20|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924|6921.2|10
1620229590000|2021-05-05 15:46:30|6924.6|6921.8|6925|6922.2|6925.4|6922.6|6924.6|6921.8|12
1620229600000|2021-05-05 15:46:40|6925.4|6922.6|6924.4|6921.6|6925.4|6922.6|6924.4|6921.6|5
1620229610000|2021-05-05 15:46:50|6924|6921.2|6925.4|6922.6|6925.4|6922.6|6924|6921.2|14
1620229620000|2021-05-05 15:47:00|6925.5|6922.7|6925.6|6922.8|6926|6923.2|6925.1|6922.3|12
1620229630000|2021-05-05 15:47:10|6925.5|6922.7|6926.4|6923.6|6926.4|6923.6|6924.5|6921.7|31
1620229640000|2021-05-05 15:47:20|6926.5|6923.7|6926.5|6923.7|6927.4|6924.6|6926.5|6923.7|9
1620229650000|2021-05-05 15:47:30|6926.6|6923.8|6924.4|6921.6|6926.6|6923.8|6924.4|6921.6|23
1620229660000|2021-05-05 15:47:40|6924.6|6921.8|6926.9|6924.1|6926.9|6924.1|6924.5|6921.7|21
1620229670000|2021-05-05 15:47:50|6926.5|6923.7|6924.9|6922.1|6928.5|6925.7|6924.9|6922.1|358
1620229680000|2021-05-05 15:48:00|6925|6922.2|6925.4|6922.6|6925.4|6922.6|6924.4|6921.6|41
1620229690000|2021-05-05 15:48:10|6924.5|6921.7|6920.5|6917.7|6924.5|6921.7|6920.5|6917.7|204
1620229700000|2021-05-05 15:48:20|6920.9|6918.1|6920.4|6917.6|6921.4|6918.6|6918.5|6915.7|82
1620229710000|2021-05-05 15:48:30|6920.5|6917.7|6919.4|6916.6|6920.5|6917.7|6918|6915.2|23
1620229720000|2021-05-05 15:48:40|6918.5|6915.7|6917.4|6914.6|6918.5|6915.7|6917|6914.2|3
1620229730000|2021-05-05 15:48:50|6918|6915.2|6919|6916.2|6919.4|6916.6|6918|6915.2|35
1620229740000|2021-05-05 15:49:00|6918.6|6915.8|6922|6919.2|6922.4|6919.6|6917.6|6914.8|186
1620229750000|2021-05-05 15:49:10|6922.5|6919.7|6923.4|6920.6|6923.5|6920.7|6921.9|6919.1|72
1620229760000|2021-05-05 15:49:20|6923.9|6921.1|6923.4|6920.6|6923.9|6921.1|6923.4|6920.6|14
1620229770000|2021-05-05 15:49:30|6924.4|6921.6|6925.4|6922.6|6925.4|6922.6|6924.4|6921.6|14
1620229780000|2021-05-05 15:49:40|6924.9|6922.1|6924.4|6921.6|6925.4|6922.6|6924|6921.2|15
1620229790000|2021-05-05 15:49:50|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|3
1620229800000|2021-05-05 15:50:00|6924.4|6921.6|6921.5|6918.7|6924.5|6921.7|6921.4|6918.6|199
1620229810000|2021-05-05 15:50:10|6922.4|6919.6|6921.5|6918.7|6922.4|6919.6|6920.4|6917.6|105
1620229820000|2021-05-05 15:50:20|6921.9|6919.1|6921.5|6918.7|6922.4|6919.6|6921.4|6918.6|30
1620229830000|2021-05-05 15:50:30|6921.9|6919.1|6922.5|6919.7|6922.9|6920.1|6921.9|6919.1|9
1620229840000|2021-05-05 15:50:40|6922.9|6920.1|6922.5|6919.7|6923.4|6920.6|6922.4|6919.6|7
1620229850000|2021-05-05 15:50:50|6922.4|6919.6|6923.4|6920.6|6923.5|6920.7|6922.4|6919.6|33
1620229860000|2021-05-05 15:51:00|6923.5|6920.7|6922.6|6919.8|6923.5|6920.7|6922.6|6919.8|20
1620229870000|2021-05-05 15:51:10|6922.5|6919.7|6921.4|6918.6|6923.4|6920.6|6921.4|6918.6|103
1620229880000|2021-05-05 15:51:20|6921.5|6918.7|6923|6920.2|6923.5|6920.7|6921.5|6918.7|75
1620229890000|2021-05-05 15:51:30|6922.9|6920.1|6922.4|6919.6|6924.4|6921.6|6922.4|6919.6|45
1620229900000|2021-05-05 15:51:40|6921.8|6919|6922.4|6919.6|6922.4|6919.6|6919.5|6916.7|132
1620229910000|2021-05-05 15:51:50|6921.9|6919.1|6921.4|6918.6|6922.4|6919.6|6921|6918.2|14
1620229920000|2021-05-05 15:52:00|6921.5|6918.7|6919.9|6917.1|6921.9|6919.1|6919.4|6916.6|90
1620229930000|2021-05-05 15:52:10|6919.5|6916.7|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|52
1620229940000|2021-05-05 15:52:20|6918.6|6915.8|6918.5|6915.7|6919|6916.2|6917.5|6914.7|10
1620229950000|2021-05-05 15:52:30|6918.6|6915.8|6919.4|6916.6|6919.4|6916.6|6918.5|6915.7|11
1620229960000|2021-05-05 15:52:40|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|6918.4|6915.6|7
1620229970000|2021-05-05 15:52:50|||||||||1
1620229980000|2021-05-05 15:53:00|6919.4|6916.6|6918|6915.2|6919.5|6916.7|6918|6915.2|16
1620229990000|2021-05-05 15:53:10|6917.5|6914.7|6918|6915.2|6918|6915.2|6917.5|6914.7|10
1620230000000|2021-05-05 15:53:20|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|3
1620230010000|2021-05-05 15:53:30|6917.5|6914.7|6912.5|6909.7|6917.5|6914.7|6911.6|6908.8|112
1620230020000|2021-05-05 15:53:40|6912.1|6909.3|6915|6912.2|6916.4|6913.6|6912|6909.2|60
1620230030000|2021-05-05 15:53:50|6914.8|6912|6912.2|6909.4|6914.8|6912|6911.7|6908.9|2358
1620230040000|2021-05-05 15:54:00|6912.6|6909.8|6910.2|6907.4|6913.6|6910.8|6909.6|6906.8|250
1620230050000|2021-05-05 15:54:10|6910.7|6907.9|6910.6|6907.8|6911.1|6908.3|6909.6|6906.8|30
1620230060000|2021-05-05 15:54:20|6910.5|6907.7|6909.2|6906.4|6910.5|6907.7|6908.6|6905.8|19
1620230070000|2021-05-05 15:54:30|6908.8|6906|6909.1|6906.3|6910.1|6907.3|6907.7|6904.9|55
1620230080000|2021-05-05 15:54:40|6908.6|6905.8|6915.5|6912.7|6915.6|6912.8|6906.2|6903.3|412
1620230090000|2021-05-05 15:54:50|6915.6|6912.8|6919.6|6916.8|6920.7|6917.9|6915.1|6912.3|92
1620230100000|2021-05-05 15:55:00|6919.5|6916.7|6916.7|6913.9|6919.6|6916.8|6916.7|6913.9|52
1620230110000|2021-05-05 15:55:10|6916.6|6913.8|6914.1|6911.3|6916.6|6913.8|6913.1|6910.3|30
1620230120000|2021-05-05 15:55:20|6914.6|6911.8|6915.8|6913|6916.7|6913.9|6914.1|6911.3|29
1620230130000|2021-05-05 15:55:30|6915.7|6912.9|6916.6|6913.8|6916.7|6913.9|6915.7|6912.9|6
1620230140000|2021-05-05 15:55:40|6916.1|6913.3|6916.1|6913.3|6917.6|6914.8|6915.6|6912.8|49
1620230150000|2021-05-05 15:55:50|6916.2|6913.4|6913.7|6910.9|6916.2|6913.4|6913.7|6910.9|190
1620230160000|2021-05-05 15:56:00|6914.2|6911.4|6912.1|6909.3|6914.6|6911.8|6911.7|6908.9|28
1620230170000|2021-05-05 15:56:10|6912.6|6909.8|6912.7|6909.9|6913.6|6910.8|6912.1|6909.3|6
1620230180000|2021-05-05 15:56:20|6913.1|6910.3|6913.1|6910.3|6913.6|6910.8|6911.7|6908.9|85
1620230190000|2021-05-05 15:56:30|6913.5|6910.7|6913.6|6910.8|6913.6|6910.8|6912.6|6909.8|22
1620230200000|2021-05-05 15:56:40|6913.7|6910.9|6917.1|6914.3|6917.6|6914.8|6913.7|6910.9|546
1620230210000|2021-05-05 15:56:50|6916.6|6913.8|6919.2|6916.4|6919.6|6916.8|6916.3|6913.5|55
1620230220000|2021-05-05 15:57:00|6919.1|6916.3|6917.6|6914.8|6919.6|6916.8|6917.1|6914.3|30
1620230230000|2021-05-05 15:57:10|6917.1|6914.3|6916.5|6913.7|6917.5|6914.7|6916.1|6913.3|9
1620230240000|2021-05-05 15:57:20|6916.1|6913.3|6914.1|6911.3|6916.6|6913.8|6913.7|6910.9|12
1620230250000|2021-05-05 15:57:30|6914.5|6911.7|6914.6|6911.8|6914.6|6911.8|6913.7|6910.9|9
1620230260000|2021-05-05 15:57:40|6915|6912.2|6913.7|6910.9|6915.1|6912.3|6913.6|6910.8|248
1620230270000|2021-05-05 15:57:50|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|11
1620230280000|2021-05-05 15:58:00|6914.6|6911.8|6914.5|6911.7|6914.6|6911.8|6913.2|6910.4|128
1620230290000|2021-05-05 15:58:10|6914.6|6911.8|6915.1|6912.3|6915.6|6912.8|6914.6|6911.8|4
1620230300000|2021-05-05 15:58:20|6915.6|6912.8|6916.5|6913.7|6916.6|6913.8|6915.6|6912.8|27
1620230310000|2021-05-05 15:58:30|6916.6|6913.8|6916.1|6913.3|6917.6|6914.8|6916.1|6913.3|18
1620230320000|2021-05-05 15:58:40|6916.5|6913.7|6916.6|6913.8|6917.1|6914.3|6915.7|6912.9|24
1620230330000|2021-05-05 15:58:50|6917.6|6914.8|6915.6|6912.8|6917.6|6914.8|6915.6|6912.8|160
1620230340000|2021-05-05 15:59:00|6914.8|6912|6914|6911.2|6915.1|6912.3|6913.6|6910.8|57
1620230350000|2021-05-05 15:59:10|6914.6|6911.8|6915.6|6912.8|6915.6|6912.8|6914.1|6911.3|182
1620230360000|2021-05-05 15:59:20|6916.1|6913.3|6917.6|6914.8|6917.6|6914.8|6916.1|6913.3|10
1620230370000|2021-05-05 15:59:30|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|1
1620230380000|2021-05-05 15:59:40|6918.1|6915.3|6927.7|6924.9|6928.2|6925.4|6918.1|6915.3|542
1620230390000|2021-05-05 15:59:50|6927.2|6924.4|6927.5|6924.7|6927.6|6924.8|6926.7|6923.9|336
1620230400000|2021-05-05 16:00:00|6927.6|6924.8|6926.6|6923.8|6928.6|6925.8|6925.6|6922.8|381
1620230410000|2021-05-05 16:00:10|6927.1|6924.3|6926.8|6924|6928.6|6925.8|6926.6|6923.8|86
1620230420000|2021-05-05 16:00:20|6927.2|6924.4|6927.7|6924.9|6927.7|6924.9|6926.7|6923.9|12
1620230430000|2021-05-05 16:00:30|6928.2|6925.4|6929.2|6926.4|6930.7|6927.9|6928.2|6925.4|66
1620230440000|2021-05-05 16:00:40|6929.7|6926.9|6928.2|6925.4|6929.7|6926.9|6927.6|6924.8|145
1620230450000|2021-05-05 16:00:50|6928.6|6925.8|6928.7|6925.9|6929.6|6926.8|6928.6|6925.8|7
1620230460000|2021-05-05 16:01:00|6929.1|6926.3|6925.7|6922.9|6929.1|6926.3|6925.6|6922.8|89
1620230470000|2021-05-05 16:01:10|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6924.6|6921.8|25
1620230480000|2021-05-05 16:01:20|6926.1|6923.3|6925.8|6923|6927.7|6924.9|6925.7|6922.9|25
1620230490000|2021-05-05 16:01:30|6925.7|6922.9|6925.6|6922.8|6926.2|6923.4|6924.7|6921.9|31
1620230500000|2021-05-05 16:01:40|6925.2|6922.4|6924.7|6921.9|6925.6|6922.8|6924.7|6921.9|10
1620230510000|2021-05-05 16:01:50|6925.6|6922.8|6926.7|6923.9|6926.8|6924|6925.6|6922.8|14
1620230520000|2021-05-05 16:02:00|6925.8|6923|6925.8|6923|6926.2|6923.4|6925.7|6922.9|16
1620230530000|2021-05-05 16:02:10|6926.3|6923.5|6927.7|6924.9|6927.7|6924.9|6925.8|6923|44
1620230540000|2021-05-05 16:02:20|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|51
1620230550000|2021-05-05 16:02:30|6926.6|6923.8|6926.1|6923.3|6926.6|6923.8|6925.7|6922.9|9
1620230560000|2021-05-05 16:02:40|6925.7|6922.9|6925.7|6922.9|6926.6|6923.8|6924.7|6921.9|24
1620230570000|2021-05-05 16:02:50|6925.6|6922.8|6925.7|6922.9|6926.6|6923.8|6925.6|6922.8|12
1620230580000|2021-05-05 16:03:00|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6924.6|6921.8|60
1620230590000|2021-05-05 16:03:10|6925.2|6922.4|6927.7|6924.9|6928.7|6925.9|6924.6|6921.8|103
1620230600000|2021-05-05 16:03:20|6928.2|6925.4|6928.6|6925.8|6928.6|6925.8|6927.7|6924.9|11
1620230610000|2021-05-05 16:03:30|6928.7|6925.9|6928.6|6925.8|6928.7|6925.9|6928.1|6925.3|15
1620230620000|2021-05-05 16:03:40|6928.7|6925.9|6925.6|6922.8|6928.7|6925.9|6925.6|6922.8|224
1620230630000|2021-05-05 16:03:50|6926|6923.2|6922.1|6919.3|6926.1|6923.3|6921.6|6918.8|104
1620230640000|2021-05-05 16:04:00|6921.6|6918.8|6920.1|6917.3|6922.1|6919.3|6919.7|6916.9|173
1620230650000|2021-05-05 16:04:10|6919.6|6916.8|6927.8|6925|6931.6|6928.8|6918.7|6915.9|1844
1620230660000|2021-05-05 16:04:20|6927.7|6924.9|6927.6|6924.8|6928.6|6925.8|6926.8|6924|47
1620230670000|2021-05-05 16:04:30|6927.5|6924.7|6925.1|6922.3|6927.5|6924.7|6925.1|6922.3|119
1620230680000|2021-05-05 16:04:40|6924.7|6921.9|6925.6|6922.8|6925.6|6922.8|6924.7|6921.9|2
1620230690000|2021-05-05 16:04:50|6925.7|6922.9|6928.5|6925.7|6928.6|6925.8|6925.7|6922.9|249
1620230700000|2021-05-05 16:05:00|6928.1|6925.3|6924.5|6921.7|6928.1|6925.3|6924.1|6921.3|280
1620230710000|2021-05-05 16:05:10|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6922.6|6919.8|15
1620230720000|2021-05-05 16:05:20|6923.6|6920.8|6919.7|6916.9|6924|6921.2|6919.7|6916.9|55
1620230730000|2021-05-05 16:05:30|6919.6|6916.8|6916.6|6913.8|6919.6|6916.8|6916.1|6913.3|33
1620230740000|2021-05-05 16:05:40|6916.7|6913.9|6918.5|6915.7|6918.5|6915.7|6916.6|6913.8|43
1620230750000|2021-05-05 16:05:50|6919.1|6916.3|6917.7|6914.9|6919.6|6916.8|6917.7|6914.9|8
1620230760000|2021-05-05 16:06:00|6917.6|6914.8|6914.6|6911.8|6917.7|6914.9|6913.7|6910.9|54
1620230770000|2021-05-05 16:06:10|6915.1|6912.3|6917.6|6914.8|6917.6|6914.8|6915.1|6912.3|47
1620230780000|2021-05-05 16:06:20|6917.1|6914.3|6917.1|6914.3|6917.6|6914.8|6916.7|6913.9|5
1620230790000|2021-05-05 16:06:30|6917.2|6914.4|6917.5|6914.7|6917.7|6914.9|6916.7|6913.9|253
1620230800000|2021-05-05 16:06:40|6917.6|6914.8|6918.6|6915.8|6918.6|6915.8|6916.7|6913.9|11
1620230810000|2021-05-05 16:06:50|6919.5|6916.7|6920.1|6917.3|6920.2|6917.4|6919.5|6916.7|7
1620230820000|2021-05-05 16:07:00|6919.7|6916.9|6921.6|6918.8|6921.6|6918.8|6919.7|6916.9|29
1620230830000|2021-05-05 16:07:10|6921.7|6918.9|6921.5|6918.7|6922.6|6919.8|6920.7|6917.9|29
1620230840000|2021-05-05 16:07:20|6921.6|6918.8|6921.1|6918.3|6921.6|6918.8|6920.6|6917.8|11
1620230850000|2021-05-05 16:07:30|6921.6|6918.8|6922.7|6919.9|6923.2|6920.4|6921.6|6918.8|25
1620230860000|2021-05-05 16:07:40|6922.6|6919.8|6922.7|6919.9|6923.6|6920.8|6922.6|6919.8|13
1620230870000|2021-05-05 16:07:50|6923.1|6920.3|6923.8|6921|6925.5|6922.7|6923.1|6920.3|136
1620230880000|2021-05-05 16:08:00|6923.7|6920.9|6923.7|6920.9|6924.6|6921.8|6923.1|6920.3|39
1620230890000|2021-05-05 16:08:10|6924.1|6921.3|6923.7|6920.9|6924.6|6921.8|6923.6|6920.8|10
1620230900000|2021-05-05 16:08:20|6924.1|6921.3|6926|6923.2|6926.6|6923.8|6922.7|6919.9|74
1620230910000|2021-05-05 16:08:30|6926.4|6923.6|6927.6|6924.8|6930|6927.2|6926|6923.2|86
1620230920000|2021-05-05 16:08:40|6928.6|6925.8|6929.7|6926.9|6930.6|6927.8|6928.6|6925.8|65
1620230930000|2021-05-05 16:08:50|6930.6|6927.8|6931.5|6928.7|6931.6|6928.8|6930.6|6927.8|27
1620230940000|2021-05-05 16:09:00|6931.6|6928.8|6930.7|6927.9|6931.6|6928.8|6930.6|6927.8|67
1620230950000|2021-05-05 16:09:10|6931|6928.2|6928.6|6925.8|6931|6928.2|6928.6|6925.8|84
1620230960000|2021-05-05 16:09:20|6928.1|6925.3|6931.6|6928.8|6931.6|6928.8|6927.7|6924.9|64
1620230970000|2021-05-05 16:09:30|6931.2|6928.4|6934.1|6931.3|6935.1|6932.3|6931.2|6928.4|201
1620230980000|2021-05-05 16:09:40|6933.6|6930.8|6934.6|6931.8|6934.7|6931.9|6933.6|6930.8|70
1620230990000|2021-05-05 16:09:50|6934.7|6931.9|6934.6|6931.8|6935.6|6932.8|6933.8|6931|62
1620231000000|2021-05-05 16:10:00|6936.5|6933.7|6934.1|6931.3|6937.5|6934.7|6933.6|6930.8|179
1620231010000|2021-05-05 16:10:10|6934.6|6931.8|6931.7|6928.9|6934.6|6931.8|6931.6|6928.8|31
1620231020000|2021-05-05 16:10:20|6932.1|6929.3|6934.1|6931.3|6934.1|6931.3|6932.1|6929.3|18
1620231030000|2021-05-05 16:10:30|6934.6|6931.8|6934.3|6931.5|6936.1|6933.3|6934.3|6931.5|13
1620231040000|2021-05-05 16:10:40|6934.5|6931.7|6934.6|6931.8|6935.1|6932.3|6934.1|6931.3|16
1620231050000|2021-05-05 16:10:50|6934.2|6931.4|6933.6|6930.8|6934.2|6931.4|6933.6|6930.8|6
1620231060000|2021-05-05 16:11:00|6933.7|6930.9|6934.1|6931.3|6935.6|6932.8|6933.6|6930.8|19
1620231070000|2021-05-05 16:11:10|6934.6|6931.8|6934.1|6931.3|6934.6|6931.8|6934.1|6931.3|3
1620231080000|2021-05-05 16:11:20|6934.5|6931.7|6935.2|6932.4|6935.8|6933|6934.5|6931.7|12
1620231090000|2021-05-05 16:11:30|6935.1|6932.3|6934.6|6931.8|6935.1|6932.3|6934.6|6931.8|5
1620231100000|2021-05-05 16:11:40|6934.2|6931.4|6933.7|6930.9|6934.6|6931.8|6933.1|6930.3|21
1620231110000|2021-05-05 16:11:50|6934.5|6931.7|6935.1|6932.3|6935.1|6932.3|6934.2|6931.4|13
1620231120000|2021-05-05 16:12:00|6934.7|6931.9|6932.6|6929.8|6936.6|6933.8|6932.2|6929.4|34
1620231130000|2021-05-05 16:12:10|6933.1|6930.3|6932.6|6929.8|6933.1|6930.3|6932.1|6929.3|34
1620231140000|2021-05-05 16:12:20|6931.6|6928.8|6937.7|6934.9|6937.7|6934.9|6930.8|6928|150
1620231150000|2021-05-05 16:12:30|6937|6934.2|6936.6|6933.8|6937.6|6934.8|6935.8|6933|11
1620231160000|2021-05-05 16:12:40|6936.2|6933.4|6933.7|6930.9|6936.2|6933.4|6933.7|6930.9|11
1620231170000|2021-05-05 16:12:50|6932.8|6930|6935.2|6932.4|6935.7|6932.9|6932.6|6929.8|16
1620231180000|2021-05-05 16:13:00|6935.6|6932.8|6934.7|6931.9|6935.6|6932.8|6934.7|6931.9|4
1620231190000|2021-05-05 16:13:10|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6933.7|6930.9|14
1620231200000|2021-05-05 16:13:20|6934.7|6931.9|6933.7|6930.9|6934.7|6931.9|6933.7|6930.9|4
1620231210000|2021-05-05 16:13:30|6934.6|6931.8|6933.7|6930.9|6934.6|6931.8|6933.7|6930.9|29
1620231220000|2021-05-05 16:13:40|6933.6|6930.8|6933.7|6930.9|6933.7|6930.9|6932.2|6929.4|22
1620231230000|2021-05-05 16:13:50|6933.1|6930.3|6933.6|6930.8|6933.6|6930.8|6933.1|6930.3|1
1620231240000|2021-05-05 16:14:00|6933.7|6930.9|6934.7|6931.9|6935.1|6932.3|6933.7|6930.9|13
1620231250000|2021-05-05 16:14:10|6934.6|6931.8|6935.5|6932.7|6935.5|6932.7|6934.6|6931.8|21
1620231260000|2021-05-05 16:14:20|6935.1|6932.3|6934.6|6931.8|6935.1|6932.3|6934.6|6931.8|0
1620231270000|2021-05-05 16:14:30|6934.5|6931.7|6935.6|6932.8|6935.6|6932.8|6934.5|6931.7|28
1620231280000|2021-05-05 16:14:40|6936.1|6933.3|6934.2|6931.4|6936.1|6933.3|6934.2|6931.4|7
1620231290000|2021-05-05 16:14:50|6934.1|6931.3|6936.6|6933.8|6936.6|6933.8|6933.2|6930.4|127
1620231300000|2021-05-05 16:15:00|6936.1|6933.3|6936.6|6933.8|6936.6|6933.8|6936.1|6933.3|22
1620231310000|2021-05-05 16:15:10|6936.2|6933.4|6936.2|6933.4|6936.6|6933.8|6935.6|6932.8|12
1620231320000|2021-05-05 16:15:20|6936.6|6933.8|6934.7|6931.9|6936.6|6933.8|6934.6|6931.8|18
1620231330000|2021-05-05 16:15:30|6935.1|6932.3|6935.1|6932.3|6935.6|6932.8|6934.7|6931.9|5
1620231340000|2021-05-05 16:15:40|6934.7|6931.9|6935.1|6932.3|6935.1|6932.3|6934.7|6931.9|14
1620231350000|2021-05-05 16:15:50|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.2|6932.4|5
1620231360000|2021-05-05 16:16:00|6935.7|6932.9|6935.1|6932.3|6938.6|6935.8|6935.1|6932.3|28
1620231370000|2021-05-05 16:16:10|6934.7|6931.9|6934.1|6931.3|6935.7|6932.9|6934.1|6931.3|6
1620231380000|2021-05-05 16:16:20|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6933.7|6930.9|9
1620231390000|2021-05-05 16:16:30|6934.5|6931.7|6942|6939.2|6944.2|6941.4|6933.6|6930.5|780
1620231400000|2021-05-05 16:16:40|6942.5|6939.7|6941.7|6938.9|6942.6|6939.8|6941.7|6938.9|41
1620231410000|2021-05-05 16:16:50|6941.6|6938.8|6942.1|6939.3|6942.6|6939.8|6940.7|6937.9|17
1620231420000|2021-05-05 16:17:00|6941.7|6938.9|6940.5|6937.7|6941.7|6938.9|6939.7|6936.9|37
1620231430000|2021-05-05 16:17:10|6940.2|6937.4|6940.1|6937.3|6940.6|6937.8|6939.7|6936.9|7
1620231440000|2021-05-05 16:17:20|6939.7|6936.9|6940.1|6937.3|6940.1|6937.3|6939.6|6936.8|5
1620231450000|2021-05-05 16:17:30|6939.7|6936.9|6939.6|6936.8|6940.1|6937.3|6939.2|6936.4|17
1620231460000|2021-05-05 16:17:40|6940.1|6937.3|6939.6|6936.8|6940.1|6937.3|6939.6|6936.8|9
1620231470000|2021-05-05 16:17:50|6940|6937.2|6939.7|6936.9|6940.5|6937.7|6939.7|6936.9|0
1620231480000|2021-05-05 16:18:00|6940.1|6937.3|6939.6|6936.8|6940.1|6937.3|6939.6|6936.8|11
1620231490000|2021-05-05 16:18:10|6940.1|6937.3|6937.7|6934.9|6940.1|6937.3|6937.7|6934.9|22
1620231500000|2021-05-05 16:18:20|6937.6|6934.8|6936.7|6933.9|6937.6|6934.8|6936.7|6933.9|10
1620231510000|2021-05-05 16:18:30|6937.1|6934.3|6937.6|6934.8|6937.6|6934.8|6936.7|6933.9|4
1620231520000|2021-05-05 16:18:40|6936.8|6934|6939.1|6936.3|6940.6|6937.8|6936.6|6933.8|84
1620231530000|2021-05-05 16:18:50|6938.7|6935.9|6937.7|6934.9|6938.7|6935.9|6937.6|6934.8|2
1620231540000|2021-05-05 16:19:00|6936.7|6933.9|6938.6|6935.8|6938.6|6935.8|6936.7|6933.9|41
1620231550000|2021-05-05 16:19:10|6939.1|6936.3|6938.7|6935.9|6939.1|6936.3|6937.7|6934.9|55
1620231560000|2021-05-05 16:19:20|6939.6|6936.8|6938.7|6935.9|6939.6|6936.8|6938.7|6935.9|32
1620231570000|2021-05-05 16:19:30|6939.1|6936.3|6936.7|6933.9|6939.1|6936.3|6936.7|6933.9|5
1620231580000|2021-05-05 16:19:40|6937.6|6934.8|6936.7|6933.9|6937.7|6934.9|6936.7|6933.9|6
1620231590000|2021-05-05 16:19:50|6936.6|6933.8|6936.7|6933.9|6936.7|6933.9|6936.1|6933.3|17
1620231600000|2021-05-05 16:20:00|||||||||26
1620231610000|2021-05-05 16:20:10|6935.8|6933|6934.5|6931.7|6935.8|6933|6934.2|6931.4|17
1620231620000|2021-05-05 16:20:20|6934.6|6931.8|6933.2|6930.4|6934.6|6931.8|6932.7|6929.9|39
1620231630000|2021-05-05 16:20:30|6932.7|6929.9|6933.6|6930.8|6933.6|6930.8|6931.8|6929|18
1620231640000|2021-05-05 16:20:40|6933.2|6930.4|6932.2|6929.4|6933.2|6930.4|6931.8|6929|3
1620231650000|2021-05-05 16:20:50|6932.7|6929.9|6937.1|6934.3|6937.2|6934.4|6932.7|6929.9|227
1620231660000|2021-05-05 16:21:00|6937.2|6934.4|6935.7|6932.9|6937.2|6934.4|6935.7|6932.9|6
1620231670000|2021-05-05 16:21:10|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.1|6932.3|44
1620231680000|2021-05-05 16:21:20|6936|6933.2|6935.2|6932.4|6936.2|6933.4|6935.2|6932.4|6
1620231690000|2021-05-05 16:21:30|6935.1|6932.3|6936.2|6933.4|6936.7|6933.9|6935.1|6932.3|4
1620231700000|2021-05-05 16:21:40|6935.8|6933|6932.8|6930|6935.8|6933|6932.7|6929.9|16
1620231710000|2021-05-05 16:21:50|6933|6930.2|6933|6930.2|6933.2|6930.4|6932.6|6929.8|28
1620231720000|2021-05-05 16:22:00|6933.2|6930.4|6933.5|6930.7|6933.7|6930.9|6932.6|6929.8|22
1620231730000|2021-05-05 16:22:10|6933.7|6930.9|6934.6|6931.8|6934.6|6931.8|6933.7|6930.9|10
1620231740000|2021-05-05 16:22:20|6934.7|6931.9|6937.6|6934.8|6937.6|6934.8|6934.7|6931.9|20
1620231750000|2021-05-05 16:22:30|6937.1|6934.3|6937.7|6934.9|6938.8|6936|6936.7|6933.9|15
1620231760000|2021-05-05 16:22:40|6937.6|6934.8|6935.8|6933|6937.6|6934.8|6935.8|6933|34
1620231770000|2021-05-05 16:22:50|6936.2|6933.4|6935.2|6932.4|6936.2|6933.4|6934.8|6932|7
1620231780000|2021-05-05 16:23:00|6935.3|6932.5|6936.2|6933.4|6936.2|6933.4|6934.2|6931.4|24
1620231790000|2021-05-05 16:23:10|6935.8|6933|6935.3|6932.5|6936.2|6933.4|6934.8|6932|51
1620231800000|2021-05-05 16:23:20|6935.2|6932.4|6935.7|6932.9|6936.1|6933.3|6935.2|6932.4|6
1620231810000|2021-05-05 16:23:30|6935.3|6932.5|6933.3|6930.5|6935.7|6932.9|6932.7|6929.9|42
1620231820000|2021-05-05 16:23:40|6933.7|6930.9|6931.8|6929|6933.7|6930.9|6931.7|6928.9|3
1620231840000|2021-05-05 16:24:00|6931.7|6928.9|6933.2|6930.4|6934.2|6931.4|6931.6|6928.8|52
1620231850000|2021-05-05 16:24:10|6932.7|6929.9|6933.2|6930.4|6933.6|6930.8|6932.7|6929.9|4
1620231860000|2021-05-05 16:24:20|6933.6|6930.8|6932.6|6929.8|6933.6|6930.8|6932.2|6929.4|5
1620231870000|2021-05-05 16:24:30|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.2|6929.4|2
1620231880000|2021-05-05 16:24:40|6932.6|6929.8|6925.8|6923|6932.6|6929.8|6925.8|6923|71
1620231890000|2021-05-05 16:24:50|6926.6|6923.8|6927.8|6925|6928.2|6925.4|6925.7|6922.9|38
1620231900000|2021-05-05 16:25:00|6928.2|6925.4|6930.3|6927.5|6931.2|6928.4|6928.2|6925.4|31
1620231910000|2021-05-05 16:25:10|6929.9|6927.1|6930.7|6927.9|6931.6|6928.8|6929.8|6927|33
1620231920000|2021-05-05 16:25:20|6930.2|6927.4|6930.3|6927.5|6930.7|6927.9|6930.2|6927.4|17
1620231930000|2021-05-05 16:25:30|6930.2|6927.4|6929.7|6926.9|6930.2|6927.4|6928.8|6926|26
1620231940000|2021-05-05 16:25:40|6929.3|6926.5|6929.2|6926.4|6930.1|6927.3|6929.2|6926.4|16
1620231950000|2021-05-05 16:25:50|6929.7|6926.9|6930.6|6927.8|6930.6|6927.8|6929.7|6926.9|2
1620231960000|2021-05-05 16:26:00|6930.7|6927.9|6931.1|6928.3|6931.5|6928.7|6930.6|6927.8|16
1620231970000|2021-05-05 16:26:10|6931.2|6928.4|6931.2|6928.4|6931.6|6928.8|6930.6|6927.8|19
1620231980000|2021-05-05 16:26:20|6930.6|6927.8|6929.6|6926.8|6930.6|6927.8|6929.2|6926.4|11
1620231990000|2021-05-05 16:26:30|6929.7|6926.9|6928.7|6925.9|6929.7|6926.9|6928.7|6925.9|2
1620232000000|2021-05-05 16:26:40|6929.6|6926.8|6929.2|6926.4|6929.7|6926.9|6929.2|6926.4|11
1620232010000|2021-05-05 16:26:50|6928.7|6925.9|6929.6|6926.8|6929.6|6926.8|6928.7|6925.9|2
1620232020000|2021-05-05 16:27:00|6929.7|6926.9|6928.8|6926|6929.7|6926.9|6928.8|6926|16
1620232030000|2021-05-05 16:27:10|6928.5|6925.7|6928.6|6925.8|6928.7|6925.9|6928.2|6925.4|36
1620232040000|2021-05-05 16:27:20|6928.7|6925.9|6930.7|6927.9|6930.7|6927.9|6928.7|6925.9|24
1620232050000|2021-05-05 16:27:30|6930.6|6927.8|6930.8|6928|6931.7|6928.9|6929.8|6927|17
1620232060000|2021-05-05 16:27:40|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6929.8|6927|6
1620232070000|2021-05-05 16:27:50|6930.7|6927.9|6931.7|6928.9|6931.7|6928.9|6930.7|6927.9|12
1620232080000|2021-05-05 16:28:00|6932.5|6929.7|6934.7|6931.9|6935.7|6932.9|6932.5|6929.7|33
1620232090000|2021-05-05 16:28:10|6934.3|6931.5|6933.7|6930.9|6934.3|6931.5|6932.8|6930|2
1620232100000|2021-05-05 16:28:20|6933.3|6930.5|6932.8|6930|6933.6|6930.8|6932.8|6930|25
1620232110000|2021-05-05 16:28:30|6931.8|6929|6930.3|6927.5|6931.8|6929|6929.8|6927|42
1620232120000|2021-05-05 16:28:40|6929.8|6927|6928.3|6925.5|6930.7|6927.9|6928.3|6925.5|25
1620232130000|2021-05-05 16:28:50|6928.7|6925.9|6928.2|6925.4|6928.7|6925.9|6927.8|6925|6
1620232140000|2021-05-05 16:29:00|6928.6|6925.8|6928.3|6925.5|6928.7|6925.9|6927.6|6924.8|68
1620232150000|2021-05-05 16:29:10|6928.7|6925.9|6929.8|6927|6930.2|6927.4|6928.7|6925.9|32
1620232160000|2021-05-05 16:29:20|6929.2|6926.4|6928.8|6926|6929.3|6926.5|6928.8|6926|33
1620232170000|2021-05-05 16:29:30|6928.7|6925.9|6929.7|6926.9|6929.7|6926.9|6928.7|6925.9|1
1620232180000|2021-05-05 16:29:40|6929.8|6927|6930.3|6927.5|6931.7|6928.9|6929.8|6927|53
1620232190000|2021-05-05 16:29:50|6930.7|6927.9|6929.7|6926.9|6931.2|6928.4|6929.7|6926.9|5
1620232200000|2021-05-05 16:30:00|6930.1|6927.3|6930.7|6927.9|6932.2|6929.4|6929.7|6926.9|86
1620232210000|2021-05-05 16:30:10|6930.8|6928|6931.1|6928.3|6933.6|6930.8|6930.8|6928|462
1620232220000|2021-05-05 16:30:20|6930.7|6927.9|6930.7|6927.9|6931.2|6928.4|6930.7|6927.9|4
1620232230000|2021-05-05 16:30:30|6930.6|6927.8|6930.6|6927.8|6930.7|6927.9|6929.8|6927|17
1620232240000|2021-05-05 16:30:40|6930.2|6927.4|6929.2|6926.4|6930.2|6927.4|6929.2|6926.4|3
1620232250000|2021-05-05 16:30:50|6929.6|6926.8|6930.7|6927.9|6930.7|6927.9|6928.7|6925.9|84
1620232260000|2021-05-05 16:31:00|6930.6|6927.8|6930.1|6927.3|6930.7|6927.9|6929.7|6926.9|34
1620232270000|2021-05-05 16:31:10|6930.7|6927.9|6930.3|6927.5|6931.7|6928.9|6930.3|6927.5|58
1620232280000|2021-05-05 16:31:20|6929.7|6926.9|6929.7|6926.9|6930.2|6927.4|6929.7|6926.9|2
1620232290000|2021-05-05 16:31:30|6929.6|6926.8|6929.7|6926.9|6929.7|6926.9|6929.6|6926.8|22
1620232300000|2021-05-05 16:31:40|6929.4|6926.6|6930.7|6927.9|6930.7|6927.9|6929.4|6926.6|28
1620232310000|2021-05-05 16:31:50|6930.4|6927.6|6929.9|6927.1|6930.7|6927.9|6929.6|6926.8|11
1620232320000|2021-05-05 16:32:00|6930.2|6927.4|6930.2|6927.4|6930.6|6927.8|6929.7|6926.9|4
1620232330000|2021-05-05 16:32:10|6930.3|6927.5|6930.7|6927.9|6930.7|6927.9|6930.3|6927.5|2
1620232340000|2021-05-05 16:32:20|6930.2|6927.4|6930.7|6927.9|6930.7|6927.9|6930.2|6927.4|3
1620232350000|2021-05-05 16:32:30|||||||||9
1620232360000|2021-05-05 16:32:40|6930.8|6928|6929.3|6926.5|6930.8|6928|6929.2|6926.4|30
1620232370000|2021-05-05 16:32:50|6928.8|6926|6928.2|6925.4|6928.8|6926|6928.2|6925.4|10
1620232380000|2021-05-05 16:33:00|6928.3|6925.5|6926.2|6923.4|6928.3|6925.5|6925.8|6923|15
1620232390000|2021-05-05 16:33:10|6925.8|6923|6925.7|6922.9|6926.7|6923.9|6925.7|6922.9|2
1620232400000|2021-05-05 16:33:20|6926.2|6923.4|6925.2|6922.4|6926.7|6923.9|6925.2|6922.4|40
1620232410000|2021-05-05 16:33:30|6924.8|6922|6925.6|6922.8|6925.7|6922.9|6924.7|6921.9|7
1620232420000|2021-05-05 16:33:40|6925.7|6922.9|6925.8|6923|6926.7|6923.9|6925.7|6922.9|10
1620232430000|2021-05-05 16:33:50|6926.7|6923.9|6925.7|6922.9|6926.7|6923.9|6924.7|6921.9|196
1620232440000|2021-05-05 16:34:00|6926.1|6923.3|6925.8|6923|6926.6|6923.8|6925.7|6922.9|3
1620232450000|2021-05-05 16:34:10|6926.6|6923.8|6926.7|6923.9|6926.7|6923.9|6926.2|6923.4|12
1620232460000|2021-05-05 16:34:20|6927.1|6924.3|6927.1|6924.3|6927.6|6924.8|6927.1|6924.3|5
1620232470000|2021-05-05 16:34:30|6926.7|6923.9|6925.6|6922.8|6926.7|6923.9|6924.7|6921.9|75
1620232480000|2021-05-05 16:34:40|6925.7|6922.9|6924.6|6921.8|6925.7|6922.9|6923.8|6921|13
1620232490000|2021-05-05 16:34:50|6924.2|6921.4|6926.2|6923.4|6926.6|6923.8|6923.8|6921|10
1620232500000|2021-05-05 16:35:00|6926.1|6923.3|6925.7|6922.9|6926.6|6923.8|6925.7|6922.9|2
1620232510000|2021-05-05 16:35:10|6925.6|6922.8|6925.7|6922.9|6925.7|6922.9|6924.8|6922|25
1620232520000|2021-05-05 16:35:20|6926.6|6923.8|6923.7|6920.9|6926.6|6923.8|6921.8|6919|75
1620232530000|2021-05-05 16:35:30|6923.6|6920.8|6923.8|6921|6924.7|6921.9|6923.2|6920.4|20
1620232540000|2021-05-05 16:35:40|6923.6|6920.8|6922.4|6919.6|6923.6|6920.8|6921.8|6919|18
1620232550000|2021-05-05 16:35:50|6922.7|6919.9|6921.8|6919|6922.7|6919.9|6920.6|6917.8|85
1620232560000|2021-05-05 16:36:00|6922.2|6919.4|6923.2|6920.4|6923.6|6920.8|6921.8|6919|18
1620232570000|2021-05-05 16:36:10|6923.6|6920.8|6923.6|6920.8|6923.7|6920.9|6923.2|6920.4|36
1620232580000|2021-05-05 16:36:20|6923.7|6920.9|6922.6|6919.8|6923.7|6920.9|6922.6|6919.8|43
1620232590000|2021-05-05 16:36:30|6922.7|6919.9|6921.6|6918.8|6922.8|6920|6921.6|6918.8|72
1620232600000|2021-05-05 16:36:40|6921.7|6918.9|6922.8|6920|6923.2|6920.4|6921.7|6918.9|5
1620232610000|2021-05-05 16:36:50|6922.7|6919.9|6922.2|6919.4|6923.2|6920.4|6922.2|6919.4|29
1620232620000|2021-05-05 16:37:00|6921.8|6919|6922.1|6919.3|6922.6|6919.8|6921.8|6919|9
1620232630000|2021-05-05 16:37:10|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|6922.3|6919.5|0
1620232640000|2021-05-05 16:37:20|6922.3|6919.5|6921.7|6918.9|6922.3|6919.5|6921.7|6918.9|4
1620232650000|2021-05-05 16:37:30|6921.8|6919|6922.7|6919.9|6922.7|6919.9|6921.8|6919|13
1620232660000|2021-05-05 16:37:40|6923.2|6920.4|6922.8|6920|6923.6|6920.8|6922.7|6919.9|36
1620232670000|2021-05-05 16:37:50|6922.6|6919.8|6921.8|6919|6922.6|6919.8|6921.8|6919|5
1620232680000|2021-05-05 16:38:00|6921.7|6918.9|6923.8|6921|6924.7|6921.9|6921.7|6918.9|31
1620232690000|2021-05-05 16:38:10|6924.2|6921.4|6925.8|6923|6926.7|6923.9|6924.2|6921.4|108
1620232700000|2021-05-05 16:38:20|6925.7|6922.9|6926.7|6923.9|6927.7|6924.9|6925.7|6922.9|10
1620232710000|2021-05-05 16:38:30|6926.2|6923.4|6927.6|6924.8|6927.6|6924.8|6925.8|6923|35
1620232720000|2021-05-05 16:38:40|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|28
1620232730000|2021-05-05 16:38:50|6927.6|6924.8|6927.6|6924.8|6927.6|6924.8|6927.6|6924.8|56
1620232740000|2021-05-05 16:39:00|6928.6|6925.8|6929.6|6926.8|6929.9|6927.1|6928.6|6925.8|25
1620232750000|2021-05-05 16:39:10|6928.7|6925.9|6928.8|6926|6929.7|6926.9|6928.7|6925.9|69
1620232760000|2021-05-05 16:39:20|6928.2|6925.4|6927.7|6924.9|6928.7|6925.9|6927.7|6924.9|14
1620232770000|2021-05-05 16:39:30|6928.2|6925.4|6928.7|6925.9|6928.7|6925.9|6928.2|6925.4|19
1620232780000|2021-05-05 16:39:40|6928.8|6926|6930.7|6927.9|6930.7|6927.9|6928.8|6926|11
1620232790000|2021-05-05 16:39:50|6929.8|6927|6930.7|6927.9|6930.7|6927.9|6929.7|6926.9|52
1620232800000|2021-05-05 16:40:00|6931.6|6928.8|6934.7|6931.9|6935.1|6932.3|6930.8|6928|170
1620232810000|2021-05-05 16:40:10|6934.6|6931.8|6933.6|6930.8|6934.6|6931.8|6933.1|6930.3|13
1620232820000|2021-05-05 16:40:20|6933.7|6930.9|6931.6|6928.8|6933.7|6930.9|6931.2|6928.4|60
1620232830000|2021-05-05 16:40:30|6931.7|6928.9|6930.7|6927.9|6931.7|6928.9|6930.7|6927.9|7
1620232840000|2021-05-05 16:40:40|6930.8|6928|6931.6|6928.8|6931.6|6928.8|6930.7|6927.9|29
1620232850000|2021-05-05 16:40:50|6931.2|6928.4|6931.6|6928.8|6931.6|6928.8|6930.7|6927.9|3
1620232860000|2021-05-05 16:41:00|6931.7|6928.9|6930.1|6927.3|6931.7|6928.9|6929.7|6926.9|13
1620232870000|2021-05-05 16:41:10|6930.6|6927.8|6930.1|6927.3|6930.6|6927.8|6929.6|6926.8|7
1620232880000|2021-05-05 16:41:20|6930.4|6927.6|6929.7|6926.9|6930.6|6927.8|6929.7|6926.9|1
1620232890000|2021-05-05 16:41:30|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|1
1620232900000|2021-05-05 16:41:40|||||||||1
1620232910000|2021-05-05 16:41:50|6929.3|6926.5|6926.1|6923.3|6929.3|6926.5|6925|6922.2|48
1620232920000|2021-05-05 16:42:00|6925.7|6922.9|6924.7|6921.9|6925.7|6922.9|6924.7|6921.9|7
1620232930000|2021-05-05 16:42:10|6924.6|6921.8|6922.6|6919.8|6924.6|6921.8|6921.7|6918.9|15
1620232940000|2021-05-05 16:42:20|6922.2|6919.4|6921.8|6919|6922.2|6919.4|6921.8|6919|6
1620232950000|2021-05-05 16:42:30|6922.2|6919.4|6922.2|6919.4|6922.6|6919.8|6921.8|6919|7
1620232960000|2021-05-05 16:42:40|6922.6|6919.8|6921.8|6919|6922.6|6919.8|6921.8|6919|23
1620232970000|2021-05-05 16:42:50|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6920.6|6917.8|67
1620232980000|2021-05-05 16:43:00|6921.6|6918.8|6920.7|6917.9|6921.6|6918.8|6920.7|6917.9|12
1620232990000|2021-05-05 16:43:10|6919.9|6917.1|6919.7|6916.9|6920.6|6917.8|6919.7|6916.9|18
1620233000000|2021-05-05 16:43:20|6920.1|6917.3|6919.8|6917|6920.1|6917.3|6919.2|6916.4|7
1620233010000|2021-05-05 16:43:30|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.2|6917.4|3
1620233020000|2021-05-05 16:43:40|6920.8|6918|6920.2|6917.4|6921.2|6918.4|6920.2|6917.4|1
1620233030000|2021-05-05 16:43:50|6920.7|6917.9|6921.7|6918.9|6921.7|6918.9|6920.2|6917.4|50
1620233040000|2021-05-05 16:44:00|6921.3|6918.5|6920.3|6917.5|6921.6|6918.8|6919.8|6917|32
1620233050000|2021-05-05 16:44:10|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6918.8|6916|11
1620233060000|2021-05-05 16:44:20|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|3
1620233070000|2021-05-05 16:44:30|6920.3|6917.5|6919.7|6916.9|6920.3|6917.5|6919.7|6916.9|6
1620233080000|2021-05-05 16:44:40|6919.6|6916.8|6919.2|6916.4|6920.1|6917.3|6918.8|6916|46
1620233090000|2021-05-05 16:44:50|6918.7|6915.9|6920.3|6917.5|6920.7|6917.9|6918.7|6915.9|61
1620233100000|2021-05-05 16:45:00|6920.2|6917.4|6919.7|6916.9|6920.7|6917.9|6919.7|6916.9|42
1620233110000|2021-05-05 16:45:10|6919.2|6916.4|6919.6|6916.8|6919.7|6916.9|6918.7|6915.9|15
1620233120000|2021-05-05 16:45:20|6920.6|6917.8|6921.6|6918.8|6921.6|6918.8|6919.8|6917|44
1620233130000|2021-05-05 16:45:30|6921.7|6918.9|6919.7|6916.9|6921.7|6918.9|6919.7|6916.9|11
1620233140000|2021-05-05 16:45:40|6919.6|6916.8|6919.6|6916.8|6919.7|6916.9|6918.8|6916|12
1620233150000|2021-05-05 16:45:50|6919.7|6916.9|6921.6|6918.8|6921.6|6918.8|6919.7|6916.9|20
1620233160000|2021-05-05 16:46:00|6921.2|6918.4|6921.7|6918.9|6921.7|6918.9|6920.6|6917.8|48
1620233170000|2021-05-05 16:46:10|6921.1|6918.3|6919.2|6916.4|6921.1|6918.3|6919.2|6916.4|24
1620233180000|2021-05-05 16:46:20|6918.7|6915.9|6917.8|6915|6918.7|6915.9|6917.8|6915|14
1620233190000|2021-05-05 16:46:30|6917.7|6914.9|6917.7|6914.9|6918.7|6915.9|6917.7|6914.9|12
1620233200000|2021-05-05 16:46:40|6917.6|6914.8|6916.6|6913.8|6917.7|6914.9|6916.3|6913.5|82
1620233210000|2021-05-05 16:46:50|6916.7|6913.9|6916.8|6914|6918.1|6915.3|6916.6|6913.8|38
1620233220000|2021-05-05 16:47:00|6916.7|6913.9|6915.1|6912.3|6917.1|6914.3|6914.7|6911.9|41
1620233230000|2021-05-05 16:47:10|6914.7|6911.9|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|10
1620233240000|2021-05-05 16:47:20|6915.6|6912.8|6912.2|6909.4|6917.4|6913.3|6911.8|6907.4|240
1620233250000|2021-05-05 16:47:30|6912.6|6909.8|6911.7|6908.9|6912.7|6909.9|6911.7|6908.9|9
1620233260000|2021-05-05 16:47:40|6911.6|6908.8|6911.7|6908.9|6912.6|6909.8|6911.6|6908.8|199
1620233280000|2021-05-05 16:48:00|6911.6|6908.8|6911.7|6908.9|6912.1|6909.3|6911.6|6908.8|41
1620233290000|2021-05-05 16:48:10|6911.6|6908.8|6911.7|6908.9|6911.7|6908.9|6911.6|6908.8|154
1620233300000|2021-05-05 16:48:20|6911.6|6908.8|6913.1|6910.3|6913.6|6910.8|6911.6|6908.8|87
1620233310000|2021-05-05 16:48:30|6913.2|6910.4|6912.6|6909.8|6913.2|6910.4|6912.2|6909.4|10
1620233320000|2021-05-05 16:48:40|6912.4|6909.6|6911.7|6908.9|6912.6|6909.8|6911.6|6908.8|51
1620233330000|2021-05-05 16:48:50|6911.6|6908.8|6912.6|6909.8|6912.7|6909.9|6911.6|6908.8|37
1620233340000|2021-05-05 16:49:00|6912.7|6909.9|6912.8|6910|6914.1|6911.3|6912.7|6909.9|31
1620233350000|2021-05-05 16:49:10|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|3
1620233360000|2021-05-05 16:49:20|6912.6|6909.8|6912.7|6909.9|6913.6|6910.8|6912.2|6909.4|71
1620233370000|2021-05-05 16:49:30|6912.6|6909.8|6912.7|6909.9|6912.7|6909.9|6912.2|6909.4|8
1620233380000|2021-05-05 16:49:40|6912.5|6909.7|6912.7|6909.9|6912.7|6909.9|6912|6909.2|14
1620233390000|2021-05-05 16:49:50|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|4
1620233400000|2021-05-05 16:50:00|6911.8|6909|6911.5|6908.7|6912.5|6909.7|6911.5|6908.7|10
1620233410000|2021-05-05 16:50:10|6912.2|6909.4|6911.7|6908.9|6912.2|6909.4|6911.5|6908.7|15
1620233420000|2021-05-05 16:50:20|6911.5|6908.7|6902.5|6899.7|6911.5|6908.7|6901.7|6898.9|578
1620233430000|2021-05-05 16:50:30|6902.2|6899.4|6903.2|6900.4|6903.7|6900.9|6902.2|6899.4|31
1620233440000|2021-05-05 16:50:40|6903.7|6900.9|6906.2|6903.4|6907.2|6904.4|6903.5|6900.7|42
1620233450000|2021-05-05 16:50:50|6906.7|6903.9|6907.2|6904.4|6907.2|6904.4|6904.7|6901.9|20
1620233460000|2021-05-05 16:51:00|6907|6904.2|6904.2|6901.4|6907.2|6904.4|6904.2|6901.4|29
1620233470000|2021-05-05 16:51:10|6904.7|6901.9|6902.2|6899.4|6904.7|6901.9|6900.5|6897.7|1000
1620233480000|2021-05-05 16:51:20|6902.5|6899.7|6901.3|6898.5|6902.5|6899.7|6900.7|6897.9|12
1620233490000|2021-05-05 16:51:30|6901.2|6898.4|6903.5|6900.7|6903.5|6900.7|6900.5|6897.7|118
1620233500000|2021-05-05 16:51:40|6902.8|6900|6903.7|6900.9|6903.7|6900.9|6902.7|6899.9|97
1620233510000|2021-05-05 16:51:50|6903.2|6900.4|6903.7|6900.9|6903.7|6900.9|6903.2|6900.4|11
1620233520000|2021-05-05 16:52:00|6902.9|6900.1|6904.5|6901.7|6904.5|6901.7|6902.3|6899.5|26
1620233530000|2021-05-05 16:52:10|6904.2|6901.4|6904.7|6901.9|6905.7|6902.9|6904.2|6901.4|56
1620233540000|2021-05-05 16:52:20|||||||||2
1620233550000|2021-05-05 16:52:30|6904.5|6901.7|6903.7|6900.9|6904.5|6901.7|6903.7|6900.9|41
1620233560000|2021-05-05 16:52:40|6903.5|6900.7|6903.7|6900.9|6903.7|6900.9|6903.2|6900.4|9
1620233570000|2021-05-05 16:52:50|6903.3|6900.5|6902.7|6899.9|6903.7|6900.9|6902.7|6899.9|14
1620233580000|2021-05-05 16:53:00|6902.8|6900|6904.2|6901.4|6904.2|6901.4|6902.8|6900|36
1620233590000|2021-05-05 16:53:10|6903.8|6901|6904.3|6901.5|6904.3|6901.5|6903.8|6901|2
1620233600000|2021-05-05 16:53:20|6904.2|6901.4|6904.7|6901.9|6904.7|6901.9|6904.2|6901.4|13
1620233610000|2021-05-05 16:53:30|6903.9|6901.1|6902.5|6899.7|6903.9|6901.1|6901.7|6898.9|25
1620233620000|2021-05-05 16:53:40|6902.7|6899.9|6904.7|6901.9|6904.7|6901.9|6901.5|6898.7|261
1620233630000|2021-05-05 16:53:50|6905.3|6902.5|6906.7|6903.9|6906.7|6903.9|6905.3|6902.5|12
1620233640000|2021-05-05 16:54:00|6907|6904.2|6903.7|6900.9|6908.3|6905.5|6903.7|6900.9|118
1620233650000|2021-05-05 16:54:10|6904.2|6901.4|6905.2|6902.4|6905.2|6902.4|6904.2|6901.4|10
1620233660000|2021-05-05 16:54:20|6904.5|6901.7|6904.7|6901.9|6905.2|6902.4|6904.5|6901.7|66
1620233670000|2021-05-05 16:54:30|6905.2|6902.4|6901.7|6898.9|6905.2|6902.4|6901.5|6898.7|149
1620233680000|2021-05-05 16:54:40|6901.5|6898.7|6902.5|6899.7|6902.5|6899.7|6901.5|6898.7|17
1620233690000|2021-05-05 16:54:50|6902.7|6899.9|6902.3|6899.5|6902.7|6899.9|6901.9|6899.1|34
1620233700000|2021-05-05 16:55:00|6902.7|6899.9|6902.7|6899.9|6902.8|6900|6901.7|6898.9|100
1620233710000|2021-05-05 16:55:10|||||||||24
1620233720000|2021-05-05 16:55:20|6902.8|6900|6901.7|6898.9|6904.7|6901.9|6901.7|6898.9|334
1620233730000|2021-05-05 16:55:30|6901.8|6899|6901.5|6898.7|6901.8|6899|6901.5|6898.7|22
1620233740000|2021-05-05 16:55:40|6901.7|6898.9|6898.5|6895.7|6901.7|6898.9|6897.5|6894.7|329
1620233750000|2021-05-05 16:55:50|6898.7|6895.9|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|2
1620233760000|2021-05-05 16:56:00|||||||||18
1620233770000|2021-05-05 16:56:10|6898.2|6895.4|6899.7|6896.9|6899.7|6896.9|6897.8|6895|38
1620233780000|2021-05-05 16:56:20|6898.7|6895.9|6895.7|6892.9|6898.7|6895.9|6895.2|6892.4|144
1620233790000|2021-05-05 16:56:30|6895.2|6892.4|6893.5|6890.7|6895.5|6892.7|6891.8|6889|297
1620233800000|2021-05-05 16:56:40|6892.8|6890|6894.7|6891.9|6896|6893.2|6892.8|6890|33
1620233810000|2021-05-05 16:56:50|6895|6892.2|6893.7|6890.9|6895|6892.2|6893.5|6890.7|79
1620233820000|2021-05-05 16:57:00|6893.5|6890.7|6895.7|6892.9|6896.5|6893.7|6892.7|6889.9|51
1620233830000|2021-05-05 16:57:10|6896|6893.2|6896.5|6893.7|6896.7|6893.9|6895.7|6892.9|7
1620233840000|2021-05-05 16:57:20|6896.7|6893.9|6897.2|6894.4|6898.5|6895.7|6896.7|6893.9|14
1620233850000|2021-05-05 16:57:30|6897|6894.2|6897.2|6894.4|6897.5|6894.7|6896.7|6893.9|7
1620233860000|2021-05-05 16:57:40|6897.5|6894.7|6897.2|6894.4|6898.2|6895.4|6896.8|6894|30
1620233870000|2021-05-05 16:57:50|6897.4|6894.6|6897.5|6894.7|6897.7|6894.9|6897.2|6894.4|7
1620233880000|2021-05-05 16:58:00|||||||||3
1620233890000|2021-05-05 16:58:10|6899.3|6896.5|6901.7|6898.9|6901.7|6898.9|6898.7|6895.9|96
1620233900000|2021-05-05 16:58:20|6901.5|6898.7|6900|6897.2|6901.5|6898.7|6899.5|6896.7|19
1620233910000|2021-05-05 16:58:30|6899.7|6896.9|6899.2|6896.4|6899.7|6896.9|6898.7|6895.9|11
1620233920000|2021-05-05 16:58:40|6898.7|6895.9|6899.8|6897|6900.3|6897.5|6898.7|6895.9|50
1620233930000|2021-05-05 16:58:50|6899.7|6896.9|6901.7|6898.9|6902.7|6899.9|6899.7|6896.9|96
1620233940000|2021-05-05 16:59:00|6901.4|6898.6|6902|6899.2|6903|6900.2|6900.5|6897.7|74
1620233950000|2021-05-05 16:59:10|6901.7|6898.9|6902.2|6899.4|6903.2|6900.4|6901.7|6898.9|56
1620233960000|2021-05-05 16:59:20|6902|6899.2|6900.8|6898|6902.5|6899.7|6900.8|6898|11
1620233970000|2021-05-05 16:59:30|6901.2|6898.4|6899.5|6896.7|6901.7|6898.9|6899.3|6896.5|49
1620233980000|2021-05-05 16:59:40|6899.9|6897.1|6899.7|6896.9|6901.5|6898.7|6899.7|6896.9|15
1620233990000|2021-05-05 16:59:50|6899.2|6896.4|6899.5|6896.7|6899.5|6896.7|6898.7|6895.9|5
1620234000000|2021-05-05 17:00:00|6899.7|6896.9|6897.8|6895|6899.7|6896.9|6893|6890.2|968
1620234010000|2021-05-05 17:00:10|6897.9|6895.1|6899.9|6897.1|6899.9|6897.1|6897|6894.2|193
1620234020000|2021-05-05 17:00:20|6899.5|6896.7|6898.5|6895.7|6899.8|6897|6897.9|6895.1|23
1620234030000|2021-05-05 17:00:30|6898.4|6895.6|6897.9|6895.1|6898.4|6895.6|6897|6894.2|39
1620234040000|2021-05-05 17:00:40|6897|6894.2|6898.4|6895.6|6898.9|6896.1|6896.9|6894.1|69
1620234050000|2021-05-05 17:00:50|6898.8|6896|6898.5|6895.7|6898.9|6896.1|6898|6895.2|16
1620234060000|2021-05-05 17:01:00|6898.9|6896.1|6897.4|6894.6|6898.9|6896.1|6896.9|6894.1|80
1620234070000|2021-05-05 17:01:10|6896.9|6894.1|6896.8|6894|6897.8|6895|6895.5|6892.7|39
1620234080000|2021-05-05 17:01:20|6896.9|6894.1|6897.8|6895|6898.8|6896|6896.8|6894|25
1620234090000|2021-05-05 17:01:30|6898|6895.2|6897.4|6894.6|6898.4|6895.6|6897.4|6894.6|5
1620234100000|2021-05-05 17:01:40|6897|6894.2|6898.3|6895.5|6898.3|6895.5|6897|6894.2|21
1620234110000|2021-05-05 17:01:50|6897.9|6895.1|6898.9|6896.1|6898.9|6896.1|6897.9|6895.1|14
1620234120000|2021-05-05 17:02:00|6898.5|6895.7|6899.9|6897.1|6901.3|6898.5|6898.4|6895.6|52
1620234130000|2021-05-05 17:02:10|6900.3|6897.5|6898.9|6896.1|6900.8|6898|6898.8|6896|45
1620234140000|2021-05-05 17:02:20|6898.8|6896|6899.4|6896.6|6899.4|6896.6|6897.9|6895.1|16
1620234150000|2021-05-05 17:02:30|6899.3|6896.5|6898.9|6896.1|6899.3|6896.5|6898.4|6895.6|44
1620234160000|2021-05-05 17:02:40|6898.3|6895.5|6897.9|6895.1|6898.4|6895.6|6897.4|6894.6|11
1620234170000|2021-05-05 17:02:50|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|14
1620234180000|2021-05-05 17:03:00|6898|6895.2|6897.8|6895|6898.4|6895.6|6897.4|6894.6|50
1620234190000|2021-05-05 17:03:10|6898.3|6895.5|6896.9|6894.1|6898.4|6895.6|6896.9|6894.1|3
1620234200000|2021-05-05 17:03:20|6897.8|6895|6897.7|6894.9|6897.8|6895|6896.8|6894|9
1620234210000|2021-05-05 17:03:30|6897.8|6895|6895.8|6893|6897.8|6895|6895.8|6893|12
1620234220000|2021-05-05 17:03:40|6896.4|6893.6|6896.9|6894.1|6897.3|6894.5|6896.4|6893.6|17
1620234230000|2021-05-05 17:03:50|6896|6893.2|6897.3|6894.5|6898.9|6896.1|6896|6893.2|22
1620234240000|2021-05-05 17:04:00|6896.8|6894|6874.1|6871.3|6896.8|6894|6870.1|6867.3|2673
1620234250000|2021-05-05 17:04:10|6874.5|6871.7|6871.9|6869.1|6875.1|6872.3|6871.1|6868.3|162
1620234260000|2021-05-05 17:04:20|6872.1|6869.3|6877.8|6875|6878.1|6875.3|6872.1|6869.3|182
1620234270000|2021-05-05 17:04:30|6878.1|6875.3|6877.8|6875|6878.5|6875.7|6875.8|6873|51
1620234280000|2021-05-05 17:04:40|6877.6|6874.8|6876.1|6873.3|6879|6876.2|6874.8|6872|128
1620234290000|2021-05-05 17:04:50|6875.1|6872.3|6876.1|6873.3|6877.3|6874.5|6874.1|6871.3|25
1620234300000|2021-05-05 17:05:00|6875.4|6872.6|6877.1|6874.3|6879.1|6876.3|6874.6|6871.8|82
1620234310000|2021-05-05 17:05:10|6877|6874.2|6884.6|6881.8|6885.1|6882.3|6877|6874.2|387
1620234320000|2021-05-05 17:05:20|6884.1|6881.3|6889.1|6886.3|6890|6887.2|6883.5|6880.7|77
1620234330000|2021-05-05 17:05:30|6889.5|6886.7|6889|6886.2|6889.5|6886.7|6888.1|6885.3|12
1620234340000|2021-05-05 17:05:40|6889.1|6886.3|6894|6891.2|6895.9|6893.1|6889.1|6886.3|751
1620234350000|2021-05-05 17:05:50|6893.9|6891.1|6895|6892.2|6895.1|6892.3|6893.5|6890.7|53
1620234360000|2021-05-05 17:06:00|6894.6|6891.8|6892.6|6889.8|6895.5|6892.7|6890.8|6888|52
1620234370000|2021-05-05 17:06:10|6892.1|6889.3|6891.5|6888.7|6893|6890.2|6890.6|6887.8|301
1620234380000|2021-05-05 17:06:20|6892.1|6889.3|6892|6889.2|6892.5|6889.7|6889.6|6886.8|11
1620234390000|2021-05-05 17:06:30|6891.5|6888.7|6892|6889.2|6892|6889.2|6890.5|6887.7|3
1620234400000|2021-05-05 17:06:40|6892.1|6889.3|6890.5|6887.7|6892.5|6889.7|6890.4|6887.6|13
1620234410000|2021-05-05 17:06:50|6891.1|6888.3|6891.5|6888.7|6892|6889.2|6890.1|6887.3|11
1620234420000|2021-05-05 17:07:00|6892|6889.2|6888.5|6885.7|6892|6889.2|6887.5|6884.7|32
1620234430000|2021-05-05 17:07:10|6889.1|6886.3|6889.5|6886.7|6890|6887.2|6888.1|6885.3|15
1620234440000|2021-05-05 17:07:20|6890|6887.2|6888.1|6885.3|6890|6887.2|6888|6885.2|19
1620234450000|2021-05-05 17:07:30|6888|6885.2|6890|6887.2|6893|6890.2|6888|6885.2|50
1620234460000|2021-05-05 17:07:40|6889.4|6886.6|6887.5|6884.7|6889.4|6886.6|6887.1|6884.3|10
1620234470000|2021-05-05 17:07:50|6887.1|6884.3|6886|6883.2|6887.5|6884.7|6886|6883.2|29
1620234480000|2021-05-05 17:08:00|6886.1|6883.3|6884.8|6882|6887.5|6884.7|6884.8|6882|56
1620234490000|2021-05-05 17:08:10|6884.1|6881.3|6884.5|6881.7|6884.5|6881.7|6883|6880.2|12
1620234500000|2021-05-05 17:08:20|6884.1|6881.3|6886.5|6883.7|6886.5|6883.7|6884.1|6881.3|22
1620234510000|2021-05-05 17:08:30|6886.1|6883.3|6886.5|6883.7|6886.5|6883.7|6885.4|6882.6|41
1620234520000|2021-05-05 17:08:40|6886.9|6884.1|6885.8|6883|6888|6885.2|6885.8|6883|179
1620234530000|2021-05-05 17:08:50|6885.1|6882.3|6886|6883.2|6886|6883.2|6885.1|6882.3|4
1620234540000|2021-05-05 17:09:00|6885.9|6883.1|6886.1|6883.3|6886.5|6883.7|6884.1|6881.3|23
1620234550000|2021-05-05 17:09:10|6886|6883.2|6885.5|6882.7|6886.1|6883.3|6885|6882.2|13
1620234560000|2021-05-05 17:09:20|6885.9|6883.1|6888.5|6885.7|6888.5|6885.7|6885|6882.2|16
1620234570000|2021-05-05 17:09:30|6888.1|6885.3|6889.1|6886.3|6889.6|6886.8|6888.1|6885.3|8
1620234580000|2021-05-05 17:09:40|6889|6886.2|6891|6888.2|6892.9|6890.1|6889|6886.2|55
1620234590000|2021-05-05 17:09:50|6890.5|6887.7|6892.5|6889.7|6892.6|6889.8|6890.5|6887.7|32
1620234600000|2021-05-05 17:10:00|6892.1|6889.3|6891|6888.2|6892.1|6889.3|6891|6888.2|42
1620234610000|2021-05-05 17:10:10|6890.5|6887.7|6889.9|6887.1|6891|6888.2|6889.1|6886.3|49
1620234620000|2021-05-05 17:10:20|6889.6|6886.8|6885.9|6883.1|6889.6|6886.8|6885.1|6882.3|48
1620234630000|2021-05-05 17:10:30|6886.1|6883.3|6885.6|6882.8|6886.5|6883.7|6885.1|6882.3|16
1620234640000|2021-05-05 17:10:40|6886|6883.2|6885|6882.2|6886.1|6883.3|6883.6|6880.8|59
1620234650000|2021-05-05 17:10:50|6885.1|6882.3|6885.1|6882.3|6886.1|6883.3|6885.1|6882.3|11
1620234660000|2021-05-05 17:11:00|6885|6882.2|6882.6|6879.8|6885|6882.2|6881.1|6878.3|100
1620234670000|2021-05-05 17:11:10|6882.1|6879.3|6882.6|6879.8|6882.6|6879.8|6880.1|6877.3|24
1620234680000|2021-05-05 17:11:20|6882.3|6879.5|6882.1|6879.3|6884.1|6881.3|6882.1|6879.3|19
1620234690000|2021-05-05 17:11:30|6883|6880.2|6884.6|6881.8|6884.6|6881.8|6882.1|6879.3|15
1620234700000|2021-05-05 17:11:40|6884.3|6881.5|6885|6882.2|6885|6882.2|6883.1|6880.3|88
1620234710000|2021-05-05 17:11:50|6884.3|6881.5|6885.9|6883.1|6885.9|6883.1|6883.1|6880.3|116
1620234720000|2021-05-05 17:12:00|6886.1|6883.3|6885.6|6882.8|6886.1|6883.3|6884.1|6881.3|20
1620234730000|2021-05-05 17:12:10|6885.1|6882.3|6885.5|6882.7|6885.5|6882.7|6885.1|6882.3|4
1620234740000|2021-05-05 17:12:20|6884.5|6881.7|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|56
1620234750000|2021-05-05 17:12:30|6884|6881.2|6886|6883.2|6886|6883.2|6882.1|6879.3|30
1620234760000|2021-05-05 17:12:40|6886.1|6883.3|6888.1|6885.3|6888.1|6885.3|6885.1|6882.3|11
1620234770000|2021-05-05 17:12:50|6888.9|6886.1|6890.1|6887.3|6892|6889.2|6888.9|6886.1|58
1620234780000|2021-05-05 17:13:00|6891.1|6888.3|6890.1|6887.3|6891.5|6888.7|6889.5|6886.7|34
1620234790000|2021-05-05 17:13:10|6891|6888.2|6893.5|6890.7|6894|6891.2|6891|6888.2|75
1620234800000|2021-05-05 17:13:20|6893.1|6890.3|6893.5|6890.7|6895|6892.2|6893.1|6890.3|29
1620234810000|2021-05-05 17:13:30|6894|6891.2|6893.1|6890.3|6894|6891.2|6893|6890.2|34
1620234820000|2021-05-05 17:13:40|6893.9|6891.1|6892.5|6889.7|6894|6891.2|6892.1|6889.3|18
1620234830000|2021-05-05 17:13:50|6892.1|6889.3|6888.5|6885.7|6893|6890.2|6888|6885.2|62
1620234840000|2021-05-05 17:14:00|6888.1|6885.3|6885|6882.2|6888.1|6885.3|6884.6|6881.8|241
1620234850000|2021-05-05 17:14:10|6885.5|6882.7|6884.6|6881.8|6885.5|6882.7|6884.1|6881.3|10
1620234860000|2021-05-05 17:14:20|6885|6882.2|6885|6882.2|6886.5|6883.7|6884.6|6881.8|37
1620234870000|2021-05-05 17:14:30|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6884.2|6881.4|7
1620234880000|2021-05-05 17:14:40|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|6884.1|6881.3|4
1620234890000|2021-05-05 17:14:50|6885.1|6882.3|6884|6881.2|6887|6884.2|6884|6881.2|19
1620234900000|2021-05-05 17:15:00|6883|6880.2|6882.9|6880.1|6885|6882.2|6882.1|6879.3|48
1620234910000|2021-05-05 17:15:10|6883|6880.2|6883|6880.2|6883|6880.2|6882.5|6879.7|14
1620234920000|2021-05-05 17:15:20|6883.5|6880.7|6882.9|6880.1|6883.5|6880.7|6882.5|6879.7|8
1620234930000|2021-05-05 17:15:30|6883|6880.2|6880.5|6877.7|6883.8|6881|6880.1|6877.3|39
1620234940000|2021-05-05 17:15:40|6880.1|6877.3|6879|6876.2|6880.1|6877.3|6879|6876.2|26
1620234950000|2021-05-05 17:15:50|6878.6|6875.8|6879|6876.2|6879|6876.2|6878.1|6875.3|10
1620234960000|2021-05-05 17:16:00|6878.1|6875.3|6878.5|6875.7|6879.5|6876.7|6877.1|6874.3|275
1620234970000|2021-05-05 17:16:10|6878|6875.2|6878.1|6875.3|6879|6876.2|6878|6875.2|19
1620234980000|2021-05-05 17:16:20|6878|6875.2|6880.1|6877.3|6881|6878.2|6878|6875.2|23
1620234990000|2021-05-05 17:16:30|6879.4|6876.6|6878.1|6875.3|6881|6878.2|6878.1|6875.3|28
1620235000000|2021-05-05 17:16:40|6877.7|6874.9|6876.1|6873.3|6879|6876.2|6876.1|6873.3|27
1620235010000|2021-05-05 17:16:50|6876.2|6873.4|6874.1|6871.3|6876.2|6873.4|6873.1|6870.3|826
1620235020000|2021-05-05 17:17:00|6874|6871.2|6874.1|6871.3|6874.6|6871.8|6873.1|6870.3|17
1620235030000|2021-05-05 17:17:10|6873.6|6870.8|6874.1|6871.3|6874.1|6871.3|6873.1|6870.3|44
1620235040000|2021-05-05 17:17:20|6874.6|6871.8|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|8
1620235050000|2021-05-05 17:17:30|6874.2|6871.4|6874.1|6871.3|6875.1|6872.3|6874|6871.2|27
1620235060000|2021-05-05 17:17:40|6874.5|6871.7|6874.5|6871.7|6875|6872.2|6874.5|6871.7|10
1620235070000|2021-05-05 17:17:50|6874.9|6872.1|6875.1|6872.3|6877.5|6874.7|6874.9|6872.1|23
1620235080000|2021-05-05 17:18:00|6874.5|6871.7|6874.1|6871.3|6875|6872.2|6874|6871.2|29
1620235090000|2021-05-05 17:18:10|6874|6871.2|6873.1|6870.3|6874|6871.2|6873.1|6870.3|52
1620235100000|2021-05-05 17:18:20|6874|6871.2|6875.1|6872.3|6876.5|6873.7|6873.1|6870.3|65
1620235110000|2021-05-05 17:18:30|6875.6|6872.8|6876|6873.2|6876|6873.2|6875|6872.2|27
1620235120000|2021-05-05 17:18:40|6875.1|6872.3|6860.1|6857.3|6875.1|6872.3|6855|6852.2|949
1620235130000|2021-05-05 17:18:50|6859.1|6856.3|6856.5|6853.7|6860.1|6857.3|6855.1|6852.3|308
1620235140000|2021-05-05 17:19:00|6857.1|6854.3|6857.2|6854.4|6859.1|6856.3|6856.1|6853.3|121
1620235150000|2021-05-05 17:19:10|6857.1|6854.3|6854.1|6851.3|6857.1|6854.3|6852.7|6849.9|326
1620235160000|2021-05-05 17:19:20|6854|6851.2|6855.1|6852.3|6855.1|6852.3|6852.2|6849.4|137
1620235170000|2021-05-05 17:19:30|6855.9|6853.1|6856.7|6853.9|6858.1|6855.3|6854.1|6851.3|205
1620235180000|2021-05-05 17:19:40|6855.6|6852.8|6857|6854.2|6859.1|6856.3|6855.6|6852.8|82
1620235190000|2021-05-05 17:19:50|6856.2|6853.4|6856|6853.2|6856.2|6853.4|6855.1|6852.3|89
1620235200000|2021-05-05 17:20:00|6856.1|6853.3|6857.1|6854.3|6857.1|6854.3|6854.1|6851.3|102
1620235210000|2021-05-05 17:20:10|6858.1|6855.3|6856.1|6853.3|6859|6856.2|6856.1|6853.3|47
1620235220000|2021-05-05 17:20:20|6857|6854.2|6856.1|6853.3|6858.1|6855.3|6856.1|6853.3|29
1620235230000|2021-05-05 17:20:30|6856.9|6854.1|6855.1|6852.3|6857.1|6854.3|6855.1|6852.3|37
1620235240000|2021-05-05 17:20:40|6855.9|6853.1|6854.2|6851.4|6856.1|6853.3|6854.2|6851.4|24
1620235250000|2021-05-05 17:20:50|6853|6850.2|6852.2|6849.4|6853.1|6850.3|6852.1|6849.3|55
1620235260000|2021-05-05 17:21:00|6852.1|6849.3|6853.6|6850.8|6854.5|6851.7|6850.6|6847.8|110
1620235270000|2021-05-05 17:21:10|6853.5|6850.7|6849.6|6846.8|6853.5|6850.7|6849.1|6846.3|120
1620235280000|2021-05-05 17:21:20|6849.1|6846.3|6849.5|6846.7|6850.2|6847.4|6849.1|6846.3|82
1620235290000|2021-05-05 17:21:30|6849.1|6846.3|6853.1|6850.3|6853.1|6850.3|6849.1|6846.3|47
1620235300000|2021-05-05 17:21:40|6853|6850.2|6848.7|6845.9|6853.1|6850.3|6847.1|6844.3|120
1620235310000|2021-05-05 17:21:50|6848.2|6845.4|6847.6|6844.8|6849.1|6846.3|6847.2|6844.4|51
1620235320000|2021-05-05 17:22:00|6848.2|6845.4|6849.6|6846.8|6850.1|6847.3|6848.1|6845.3|29
1620235330000|2021-05-05 17:22:10|6849.2|6846.4|6848.6|6845.8|6849.2|6846.4|6847.1|6844.3|43
1620235340000|2021-05-05 17:22:20|6849|6846.2|6849.1|6846.3|6850.1|6847.3|6849|6846.2|13
1620235350000|2021-05-05 17:22:30|6850.5|6846.5|6855.1|6852.3|6856|6853.2|6850.5|6846.5|263
1620235360000|2021-05-05 17:22:40|6856.1|6853.3|6858.5|6855.7|6858.9|6856.1|6856.1|6853.3|22
1620235370000|2021-05-05 17:22:50|6858.1|6855.3|6854.6|6851.8|6858.5|6855.7|6854.6|6851.8|5
1620235380000|2021-05-05 17:23:00|6854.5|6851.7|6853|6850.2|6855.1|6852.3|6853|6850.2|18
1620235390000|2021-05-05 17:23:10|6852.6|6849.8|6855|6852.2|6855|6852.2|6852.5|6849.7|37
1620235400000|2021-05-05 17:23:20|6854.6|6851.8|6856|6853.2|6856|6853.2|6854.6|6851.8|14
1620235410000|2021-05-05 17:23:30|6857.5|6854.7|6856.1|6853.3|6857.5|6854.7|6856.1|6853.3|58
1620235420000|2021-05-05 17:23:40|6855.2|6852.4|6856|6853.2|6856.1|6853.3|6854.6|6851.8|49
1620235430000|2021-05-05 17:23:50|6855|6852.2|6854.1|6851.3|6855|6852.2|6854|6851.2|78
1620235440000|2021-05-05 17:24:00|6854|6851.2|6854.1|6851.3|6854.1|6851.3|6853|6850.2|21
1620235450000|2021-05-05 17:24:10|6854.9|6852.1|6856.6|6853.8|6857.1|6854.3|6854.9|6852.1|85
1620235460000|2021-05-05 17:24:20|6856.1|6853.3|6855.1|6852.3|6856.1|6853.3|6855.1|6852.3|9
1620235470000|2021-05-05 17:24:30|6856|6853.2|6857.1|6854.3|6857.4|6854.6|6855.1|6852.3|71
1620235480000|2021-05-05 17:24:40|6857.5|6854.7|6855.1|6852.3|6857.5|6854.7|6855.1|6852.3|22
1620235490000|2021-05-05 17:24:50|||||||||1
1620235500000|2021-05-05 17:25:00|6854.4|6851.6|6852.1|6849.3|6854.5|6851.7|6851|6848.2|161
1620235510000|2021-05-05 17:25:10|6851.6|6848.8|6853|6850.2|6853.5|6850.7|6851|6848.2|78
1620235520000|2021-05-05 17:25:20|6852.6|6849.8|6852.5|6849.7|6854|6851.2|6852.1|6849.3|32
1620235530000|2021-05-05 17:25:30|6852.1|6849.3|6851.5|6848.7|6852.1|6849.3|6851|6848.2|163
1620235540000|2021-05-05 17:25:40|6852|6849.2|6852.1|6849.3|6852.5|6849.7|6851.1|6848.3|9
1620235550000|2021-05-05 17:25:50|6852.5|6849.7|6852.5|6849.7|6852.6|6849.8|6852.1|6849.3|9
1620235560000|2021-05-05 17:26:00|6853|6850.2|6855|6852.2|6856.4|6853.6|6853|6850.2|27
1620235570000|2021-05-05 17:26:10|6855.1|6852.3|6855.5|6852.7|6855.5|6852.7|6855|6852.2|8
1620235580000|2021-05-05 17:26:20|6855.1|6852.3|6854|6851.2|6855.1|6852.3|6853|6850.2|24
1620235590000|2021-05-05 17:26:30|6854.5|6851.7|6855|6852.2|6855|6852.2|6853.6|6850.8|20
1620235600000|2021-05-05 17:26:40|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855|6852.2|1
1620235610000|2021-05-05 17:26:50|6854.1|6851.3|6854|6851.2|6854.1|6851.3|6852.6|6849.8|13
1620235620000|2021-05-05 17:27:00|6853.6|6850.8|6855|6852.2|6856.1|6853.3|6853.1|6850.3|31
1620235630000|2021-05-05 17:27:10|6854.6|6851.8|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|30
1620235640000|2021-05-05 17:27:20|6855.9|6853.1|6858|6855.2|6858|6855.2|6855.1|6852.3|72
1620235650000|2021-05-05 17:27:30|6858.8|6856|6859.1|6856.3|6860.1|6857.3|6858.8|6856|102
1620235660000|2021-05-05 17:27:40|6859|6856.2|6856|6853.2|6859|6856.2|6855|6852.2|65
1620235670000|2021-05-05 17:27:50|6856.1|6853.3|6857.1|6854.3|6858.1|6855.3|6856.1|6853.3|33
1620235680000|2021-05-05 17:28:00|6857.5|6854.7|6855.5|6852.7|6857.5|6854.7|6855.5|6852.7|21
1620235690000|2021-05-05 17:28:10|6857|6854.2|6856.6|6853.8|6857|6854.2|6855.5|6852.7|67
1620235700000|2021-05-05 17:28:20|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|25
1620235710000|2021-05-05 17:28:30|6858.1|6855.3|6858.1|6855.3|6858.5|6855.7|6857.6|6854.8|10
1620235720000|2021-05-05 17:28:40|6858.5|6855.7|6856.1|6853.3|6858.5|6855.7|6855.6|6852.8|17
1620235730000|2021-05-05 17:28:50|6856.6|6853.8|6856.2|6853.4|6857|6854.2|6856.1|6853.3|19
1620235740000|2021-05-05 17:29:00|6856.4|6853.6|6855.1|6852.3|6857.1|6854.3|6855.1|6852.3|32
1620235750000|2021-05-05 17:29:10|6855|6852.2|6852.1|6849.3|6855|6852.2|6852.1|6849.3|99
1620235760000|2021-05-05 17:29:20|6852.5|6849.7|6852.1|6849.3|6853.1|6850.3|6852.1|6849.3|41
1620235770000|2021-05-05 17:29:30|6853.1|6850.3|6853.2|6850.4|6854.1|6851.3|6852|6849.2|121
1620235780000|2021-05-05 17:29:40|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6852.7|6849.9|13
1620235790000|2021-05-05 17:29:50|6853.2|6850.4|6856.1|6853.3|6856.1|6853.3|6853.1|6850.3|67
1620235800000|2021-05-05 17:30:00|6855.7|6852.9|6854.1|6851.3|6855.7|6852.9|6853.1|6850.3|29
1620235810000|2021-05-05 17:30:10|6854|6851.2|6854.1|6851.3|6854.1|6851.3|6853.5|6850.7|5
1620235820000|2021-05-05 17:30:20|6854|6851.2|6853.1|6850.3|6854.1|6851.3|6852|6849.2|67
1620235830000|2021-05-05 17:30:30|6853.6|6850.8|6852.5|6849.7|6853.6|6850.8|6852.5|6849.7|24
1620235840000|2021-05-05 17:30:40|6852.2|6849.4|6852.1|6849.3|6853.1|6850.3|6852.1|6849.3|4
1620235850000|2021-05-05 17:30:50|6851|6848.2|6850.1|6847.3|6851|6848.2|6849.1|6846.3|219
1620235860000|2021-05-05 17:31:00|6850.2|6847.4|6851.1|6848.3|6852.5|6849.7|6850.1|6847.3|59
1620235870000|2021-05-05 17:31:10|6851|6848.2|6850.6|6847.8|6851|6848.2|6850.1|6847.3|19
1620235880000|2021-05-05 17:31:20|6850.1|6847.3|6850.1|6847.3|6850.9|6848.1|6850.1|6847.3|6
1620235890000|2021-05-05 17:31:30|6850|6847.2|6850.1|6847.3|6850.1|6847.3|6847.6|6844.8|146
1620235900000|2021-05-05 17:31:40|6850|6847.2|6843.1|6840.3|6850.1|6847.3|6843.1|6840.3|336
1620235910000|2021-05-05 17:31:50|6842.4|6839.6|6843|6840.2|6844.1|6841.3|6842|6839.2|247
1620235920000|2021-05-05 17:32:00|6843.1|6840.3|6845.1|6842.3|6845.5|6842.7|6842.1|6839.3|110
1620235930000|2021-05-05 17:32:10|6844.1|6841.3|6843.1|6840.3|6845|6842.2|6843.1|6840.3|113
1620235940000|2021-05-05 17:32:20|6842.1|6839.3|6842.1|6839.3|6843.1|6840.3|6842.1|6839.3|104
1620235950000|2021-05-05 17:32:30|6842.5|6839.7|6844.1|6841.3|6844.6|6841.8|6842.5|6839.7|35
1620235960000|2021-05-05 17:32:40|6843.1|6840.3|6843.6|6840.8|6844.1|6841.3|6843.1|6840.3|43
1620235970000|2021-05-05 17:32:50|6842.1|6839.3|6843.2|6840.4|6843.6|6840.8|6842.1|6839.3|20
1620235980000|2021-05-05 17:33:00|6843.1|6840.3|6842.5|6839.7|6843.1|6840.3|6842.5|6839.7|7
1620235990000|2021-05-05 17:33:10|6842.6|6839.8|6844.1|6841.3|6845|6842.2|6842.6|6839.8|94
1620236000000|2021-05-05 17:33:20|6844|6841.2|6842.1|6839.3|6844|6841.2|6842|6839.2|58
1620236010000|2021-05-05 17:33:30|6842|6839.2|6834.1|6831.3|6842.1|6839.3|6834|6831.2|428
1620236020000|2021-05-05 17:33:40|6834|6831.2|6835|6832.2|6835.1|6832.3|6832.2|6829.4|110
1620236030000|2021-05-05 17:33:50|6834.6|6831.8|6834.6|6831.8|6835.6|6832.8|6833.1|6830.3|57
1620236040000|2021-05-05 17:34:00|6834.7|6831.9|6834.6|6831.8|6836.1|6833.3|6834.1|6831.3|35
1620236050000|2021-05-05 17:34:10|6834.1|6831.3|6829|6826.2|6834.1|6831.3|6828.1|6825.3|199
1620236060000|2021-05-05 17:34:20|6829.1|6826.3|6828.1|6825.3|6830|6827.2|6827.6|6824.8|48
1620236070000|2021-05-05 17:34:30|6827.7|6824.9|6829.1|6826.3|6830.1|6827.3|6827.7|6824.9|97
1620236080000|2021-05-05 17:34:40|6829.5|6826.7|6828.6|6825.8|6829.5|6826.7|6826.2|6823.4|63
1620236090000|2021-05-05 17:34:50|6829|6826.2|6828.6|6825.8|6829|6826.2|6827.1|6824.3|53
1620236100000|2021-05-05 17:35:00|6828.7|6825.9|6831.1|6828.3|6831.1|6828.3|6827.1|6824.3|66
1620236110000|2021-05-05 17:35:10|6832.1|6829.3|6833.1|6830.3|6834.1|6831.3|6832.1|6829.3|32
1620236120000|2021-05-05 17:35:20|6832.2|6829.4|6831.5|6828.7|6833|6830.2|6831|6828.2|45
1620236130000|2021-05-05 17:35:30|6831.1|6828.3|6832.2|6829.4|6833.1|6830.3|6829.1|6826.3|56
1620236140000|2021-05-05 17:35:40|6832.6|6829.8|6833.1|6830.3|6834.1|6831.3|6832.2|6829.4|24
1620236150000|2021-05-05 17:35:50|6833|6830.2|6832.1|6829.3|6833.2|6830.4|6832|6829.2|38
1620236160000|2021-05-05 17:36:00|6832.6|6829.8|6836|6833.2|6836.1|6833.3|6832.6|6829.8|46
1620236170000|2021-05-05 17:36:10|6836.1|6833.3|6834.6|6831.8|6836.1|6833.3|6834.3|6831.5|61
1620236180000|2021-05-05 17:36:20|6834.7|6831.9|6833.1|6830.3|6835.1|6832.3|6832.1|6829.3|84
1620236190000|2021-05-05 17:36:30|6833.6|6830.8|6835.1|6832.3|6835.6|6832.8|6833.6|6830.8|285
1620236200000|2021-05-05 17:36:40|6834.1|6831.3|6834.6|6831.8|6835.1|6832.3|6834.1|6831.3|38
1620236210000|2021-05-05 17:36:50|6835.1|6832.3|6833|6830.2|6835.1|6832.3|6832.1|6829.3|12
1620236220000|2021-05-05 17:37:00|6833.1|6830.3|6833.1|6830.3|6835.1|6832.3|6833.1|6830.3|27
1620236230000|2021-05-05 17:37:10|6833.6|6830.8|6835.2|6832.4|6836.1|6833.3|6833.6|6830.8|28
1620236240000|2021-05-05 17:37:20|6834.6|6831.8|6836.1|6833.3|6836.1|6833.3|6834.1|6831.3|40
1620236250000|2021-05-05 17:37:30|6836.2|6833.4|6839|6836.2|6839.5|6836.7|6836.1|6833.3|57
1620236260000|2021-05-05 17:37:40|6839.1|6836.3|6839.6|6836.8|6840.5|6837.7|6839.1|6836.3|22
1620236270000|2021-05-05 17:37:50|6840.1|6837.3|6843.5|6840.7|6843.5|6840.7|6840.1|6837.3|122
1620236280000|2021-05-05 17:38:00|6843.1|6840.3|6850.1|6847.3|6851|6848.2|6842.6|6839.8|166
1620236290000|2021-05-05 17:38:10|6851.1|6848.3|6858.1|6855.3|6859|6856.2|6851.1|6848.3|183
1620236300000|2021-05-05 17:38:20|6859|6856.2|6859.1|6856.3|6861|6858.2|6858|6855.2|166
1620236310000|2021-05-05 17:38:30|6859|6856.2|6859.1|6856.3|6861|6858.2|6858.2|6855.4|145
1620236320000|2021-05-05 17:38:40|6859|6856.2|6859.1|6856.3|6860.1|6857.3|6858|6855.2|47
1620236330000|2021-05-05 17:38:50|6858.9|6856.1|6864.2|6854.2|6864.2|6857.3|6858.1|6854.2|154
1620236340000|2021-05-05 17:39:00|6863.6|6860.8|6860.1|6857.3|6864.5|6861.7|6859.2|6856.4|454
1620236350000|2021-05-05 17:39:10|6859.7|6856.9|6860.1|6857.3|6861.1|6858.3|6859.2|6856.4|301
1620236360000|2021-05-05 17:39:20|6859.2|6856.4|6859.7|6856.9|6860.1|6857.3|6859.2|6856.4|42
1620236370000|2021-05-05 17:39:30|6859.6|6856.8|6859.2|6856.4|6859.6|6856.8|6859.2|6856.4|8
1620236380000|2021-05-05 17:39:40|6860|6857.2|6859.2|6856.4|6860.2|6857.4|6859.2|6856.4|32
1620236390000|2021-05-05 17:39:50|||||||||31
1620236400000|2021-05-05 17:40:00|6860.1|6857.3|6861.2|6858.4|6862.1|6859.3|6859.2|6856.4|248
1620236410000|2021-05-05 17:40:10|6861.1|6858.3|6860.6|6857.8|6862|6859.2|6860.2|6857.4|81
1620236420000|2021-05-05 17:40:20|6860.2|6857.4|6859.2|6856.4|6860.2|6857.4|6859.2|6856.4|46
1620236430000|2021-05-05 17:40:30|6862|6859.2|6862.5|6859.7|6863|6860.2|6861.1|6858.3|293
1620236440000|2021-05-05 17:40:40|6862.1|6859.3|6863.6|6860.8|6864.1|6861.3|6861.6|6858.8|24
1620236450000|2021-05-05 17:40:50|6864|6861.2|6866|6863.2|6866|6863.2|6863.2|6860.4|41
1620236460000|2021-05-05 17:41:00|6865.7|6862.9|6863.5|6860.7|6865.7|6862.9|6863.1|6860.3|36
1620236470000|2021-05-05 17:41:10|6864|6861.2|6865|6862.2|6865.4|6862.6|6864|6861.2|254
1620236480000|2021-05-05 17:41:20|6865.4|6862.6|6864|6861.2|6866|6863.2|6864|6861.2|15
1620236490000|2021-05-05 17:41:30|6864.4|6861.6|6864.2|6861.4|6865.9|6863.1|6863|6860.2|172
1620236500000|2021-05-05 17:41:40|6864.1|6861.3|6865.9|6863.1|6865.9|6863.1|6864.1|6861.3|66
1620236510000|2021-05-05 17:41:50|6865.1|6862.3|6863.5|6860.7|6865.5|6862.7|6863.1|6860.3|92
1620236520000|2021-05-05 17:42:00|6863.9|6861.1|6864.1|6861.3|6864.1|6861.3|6863.1|6860.3|13
1620236530000|2021-05-05 17:42:10|6863.7|6860.9|6866.1|6863.3|6866.1|6863.3|6863.5|6860.7|37
1620236540000|2021-05-05 17:42:20|6865.5|6862.7|6865|6862.2|6865.9|6863.1|6864.5|6861.7|26
1620236550000|2021-05-05 17:42:30|6865.1|6862.3|6864.1|6861.3|6865.1|6862.3|6864.1|6861.3|44
1620236560000|2021-05-05 17:42:40|6864.5|6861.7|6864.5|6861.7|6865.1|6862.3|6864.1|6861.3|23
1620236570000|2021-05-05 17:42:50|6866|6863.2|6868|6865.2|6868|6865.2|6866|6863.2|46
1620236580000|2021-05-05 17:43:00|6867.2|6864.4|6867.5|6864.7|6867.9|6865.1|6866.1|6863.3|23
1620236590000|2021-05-05 17:43:10|6868|6865.2|6865.5|6862.7|6868|6865.2|6865.1|6862.3|47
1620236600000|2021-05-05 17:43:20|6865.9|6863.1|6867.1|6864.3|6867.5|6864.7|6865.1|6862.3|44
1620236610000|2021-05-05 17:43:30|6866.6|6863.8|6867.9|6865.1|6868|6865.2|6866.1|6863.3|135
1620236620000|2021-05-05 17:43:40|6868.4|6865.6|6868.5|6865.7|6870|6867.2|6868|6865.2|20
1620236630000|2021-05-05 17:43:50|6869.6|6866.8|6870|6867.2|6870.1|6867.3|6869|6866.2|37
1620236640000|2021-05-05 17:44:00|6869.9|6867.1|6871|6868.2|6871.1|6868.3|6868.1|6865.3|128
1620236650000|2021-05-05 17:44:10|6870.5|6867.7|6869.6|6866.8|6871.1|6868.3|6868.5|6865.7|72
1620236660000|2021-05-05 17:44:20|6869.2|6866.4|6870.1|6867.3|6870.1|6867.3|6869.1|6866.3|22
1620236670000|2021-05-05 17:44:30|6870.2|6867.4|6871|6868.2|6871.1|6868.3|6870.1|6867.3|203
1620236680000|2021-05-05 17:44:40|6870.5|6867.7|6868.1|6865.3|6870.5|6867.7|6868.1|6865.3|67
1620236690000|2021-05-05 17:44:50|6868.6|6865.8|6868.5|6865.7|6869|6866.2|6868.1|6865.3|5
1620236700000|2021-05-05 17:45:00|6868.2|6865.4|6868|6865.2|6869.6|6866.8|6867.2|6864.4|25
1620236710000|2021-05-05 17:45:10|6867.6|6864.8|6866.6|6863.8|6868|6865.2|6866.6|6863.8|9
1620236720000|2021-05-05 17:45:20|6866.1|6863.3|6864.5|6861.7|6867.1|6864.3|6864.5|6861.7|17
1620236730000|2021-05-05 17:45:30|6865|6862.2|6867|6864.2|6867|6864.2|6865|6862.2|19
1620236740000|2021-05-05 17:45:40|6866.5|6863.7|6866.6|6863.8|6867|6864.2|6866.5|6863.7|1
1620236750000|2021-05-05 17:45:50|6866.2|6863.4|6866.2|6863.4|6867|6864.2|6865.8|6863|4
1620236760000|2021-05-05 17:46:00|6866.1|6863.3|6864.1|6861.3|6866.1|6863.3|6864.1|6861.3|30
1620236770000|2021-05-05 17:46:10|6864.6|6861.8|6866.1|6863.3|6866.1|6863.3|6864.6|6861.8|8
1620236780000|2021-05-05 17:46:20|6865.7|6862.9|6865.7|6862.9|6866.1|6863.3|6865.1|6862.3|28
1620236790000|2021-05-05 17:46:30|6865.6|6862.8|6867|6864.2|6867|6864.2|6865.6|6862.8|5
1620236800000|2021-05-05 17:46:40|6868.1|6865.3|6867.1|6864.3|6868.1|6865.3|6867.1|6864.3|110
1620236810000|2021-05-05 17:46:50|6867|6864.2|6867.1|6864.3|6867.1|6864.3|6866.1|6863.3|26
1620236820000|2021-05-05 17:47:00|6866.7|6863.9|6865.6|6862.8|6867.1|6864.3|6865.6|6862.8|9
1620236830000|2021-05-05 17:47:10|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|6865|6862.2|30
1620236840000|2021-05-05 17:47:20|6866|6863.2|6865.2|6862.4|6866.1|6863.3|6865.2|6862.4|26
1620236850000|2021-05-05 17:47:30|6865.1|6862.3|6866.1|6863.3|6866.1|6863.3|6865.1|6862.3|27
1620236860000|2021-05-05 17:47:40|6865.1|6862.3|6865|6862.2|6865.1|6862.3|6865|6862.2|15
1620236870000|2021-05-05 17:47:50|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|6864.1|6861.3|91
1620236880000|2021-05-05 17:48:00|6864.7|6861.9|6861.1|6858.3|6865|6862.2|6860.3|6857.5|96
1620236890000|2021-05-05 17:48:10|6860.7|6857.9|6861.1|6858.3|6863.5|6860.7|6860.2|6857.4|61
1620236900000|2021-05-05 17:48:20|6860.6|6857.8|6860.2|6857.4|6861.6|6858.8|6860.2|6857.4|24
1620236910000|2021-05-05 17:48:30|6860.1|6857.3|6860.2|6857.4|6860.7|6857.9|6859.3|6856.5|125
1620236920000|2021-05-05 17:48:40|6859.7|6856.9|6860.1|6857.3|6860.1|6857.3|6859.7|6856.9|15
1620236930000|2021-05-05 17:48:50|6859.7|6856.9|6860.1|6857.3|6860.2|6857.4|6859.7|6856.9|58
1620236940000|2021-05-05 17:49:00|6859.7|6856.9|6859.2|6856.4|6860.1|6857.3|6859.2|6856.4|102
1620236950000|2021-05-05 17:49:10|6859.6|6856.8|6859.2|6856.4|6859.6|6856.8|6859.2|6856.4|8
1620236960000|2021-05-05 17:49:20|6860|6857.2|6860.2|6857.4|6860.2|6857.4|6860|6857.2|133
1620236970000|2021-05-05 17:49:30|6859.2|6856.4|6859.3|6856.5|6860.1|6857.3|6859.2|6856.4|97
1620236980000|2021-05-05 17:49:40|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|19
1620236990000|2021-05-05 17:49:50|6860.2|6857.4|6860.2|6857.4|6862.2|6859.4|6860.2|6857.4|80
1620237000000|2021-05-05 17:50:00|6860.1|6857.3|6859.2|6856.4|6860.2|6857.4|6859.2|6856.4|25
1620237010000|2021-05-05 17:50:10|6859.6|6856.8|6859.6|6856.8|6860|6857.2|6859.2|6856.4|40
1620237020000|2021-05-05 17:50:20|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6859.7|6856.9|18
1620237030000|2021-05-05 17:50:30|6860.2|6857.4|6861.1|6858.3|6861.1|6858.3|6860.2|6857.4|31
1620237040000|2021-05-05 17:50:40|6860.2|6857.4|6860.7|6857.9|6861.1|6858.3|6859.2|6856.4|48
1620237050000|2021-05-05 17:50:50|6860.3|6857.5|6860.2|6857.4|6860.6|6857.8|6860.1|6857.3|8
1620237060000|2021-05-05 17:51:00|6860.1|6857.3|6865.2|6862.4|6866|6863.2|6860.1|6857.3|63
1620237070000|2021-05-05 17:51:10|6865.6|6862.8|6865.2|6862.4|6866.1|6863.3|6865.1|6862.3|71
1620237080000|2021-05-05 17:51:20|6865.1|6862.3|6863.1|6860.3|6865.6|6862.8|6861.7|6858.9|91
1620237090000|2021-05-05 17:51:30|6862.7|6859.9|6862.7|6859.9|6863.1|6860.3|6862.2|6859.4|21
1620237100000|2021-05-05 17:51:40|6862.2|6859.4|6861.1|6858.3|6862.2|6859.4|6860.3|6857.5|18
1620237110000|2021-05-05 17:51:50|6860.7|6857.9|6860.7|6857.9|6861.1|6858.3|6860.7|6857.9|7
1620237120000|2021-05-05 17:52:00|6861.1|6858.3|6862.1|6859.3|6862.1|6859.3|6861.1|6858.3|7
1620237130000|2021-05-05 17:52:10|6862.6|6859.8|6862.7|6859.9|6862.7|6859.9|6862.6|6859.8|5
1620237140000|2021-05-05 17:52:20|6863.2|6860.4|6867.1|6864.3|6868|6865.2|6863.2|6860.4|60
1620237150000|2021-05-05 17:52:30|6867|6864.2|6866.6|6863.8|6867|6864.2|6866.1|6863.3|2
1620237160000|2021-05-05 17:52:40|6866.2|6863.4|6867.6|6864.8|6868.1|6865.3|6866.2|6863.4|28
1620237170000|2021-05-05 17:52:50|6868|6865.2|6868.1|6865.3|6868.1|6865.3|6866.1|6863.3|19
1620237180000|2021-05-05 17:53:00|6868.2|6865.4|6869.2|6866.4|6870.1|6867.3|6868.1|6865.3|45
1620237190000|2021-05-05 17:53:10|6869.1|6866.3|6868.6|6865.8|6869.1|6866.3|6868.1|6865.3|6
1620237200000|2021-05-05 17:53:20|6868.2|6865.4|6866.1|6863.3|6868.6|6865.8|6865.2|6862.4|56
1620237210000|2021-05-05 17:53:30|6867|6864.2|6868.2|6865.4|6869.1|6866.3|6867|6864.2|87
1620237220000|2021-05-05 17:53:40|6867.6|6864.8|6868.7|6865.9|6870.2|6867.4|6867.6|6864.8|74
1620237230000|2021-05-05 17:53:50|6868.2|6865.4|6869.8|6867|6870.2|6867.4|6868.2|6865.4|25
1620237240000|2021-05-05 17:54:00|6869.7|6866.9|6872.1|6869.3|6872.1|6869.3|6869.7|6866.9|62
1620237250000|2021-05-05 17:54:10|6871.7|6868.9|6870.6|6867.8|6871.7|6868.9|6870.2|6867.4|15
1620237260000|2021-05-05 17:54:20|6870.2|6867.4|6870.1|6867.3|6871.1|6868.3|6869.3|6866.5|90
1620237270000|2021-05-05 17:54:30|6869.6|6866.8|6869.6|6866.8|6870.2|6867.4|6869.2|6866.4|29
1620237280000|2021-05-05 17:54:40|6869.2|6866.4|6870.2|6867.4|6870.7|6867.9|6869.1|6866.3|86
1620237290000|2021-05-05 17:54:50|6870.1|6867.3|6868.7|6865.9|6870.1|6867.3|6868.2|6865.4|33
1620237300000|2021-05-05 17:55:00|6868.3|6865.5|6867.2|6864.4|6869.1|6866.3|6865.2|6862.4|61
1620237310000|2021-05-05 17:55:10|6868.1|6865.3|6868.7|6865.9|6869.2|6866.4|6867.7|6864.9|60
1620237320000|2021-05-05 17:55:20|6868.3|6865.5|6868.7|6865.9|6869.1|6866.3|6868.1|6865.3|24
1620237330000|2021-05-05 17:55:30|6868.3|6865.5|6869.7|6866.9|6870.1|6867.3|6868.1|6865.3|19
1620237340000|2021-05-05 17:55:40|6869.6|6866.8|6869.7|6866.9|6870.1|6867.3|6869.1|6866.3|24
1620237350000|2021-05-05 17:55:50|6869.2|6866.4|6868.6|6865.8|6869.2|6866.4|6867.3|6864.5|7
1620237360000|2021-05-05 17:56:00|6868.1|6865.3|6869.6|6866.8|6870.1|6867.3|6867.7|6864.9|15
1620237370000|2021-05-05 17:56:10|6869.1|6866.3|6870.1|6867.3|6870.1|6867.3|6869.1|6866.3|40
1620237380000|2021-05-05 17:56:20|6869.6|6866.8|6870|6867.2|6870.1|6867.3|6869.2|6866.4|17
1620237390000|2021-05-05 17:56:30|6870.1|6867.3|6868.1|6865.3|6871.1|6868.3|6867.1|6864.3|30
1620237400000|2021-05-05 17:56:40|6867.2|6864.4|6868.2|6865.4|6868.2|6865.4|6867.1|6864.3|57
1620237410000|2021-05-05 17:56:50|6868.3|6865.5|6868.3|6865.5|6868.7|6865.9|6867.7|6864.9|29
1620237420000|2021-05-05 17:57:00|6868.2|6865.4|6861.2|6858.4|6868.2|6865.4|6861.1|6858.3|409
1620237430000|2021-05-05 17:57:10|6862|6859.2|6863.8|6861|6864.2|6861.4|6861.1|6858.3|124
1620237440000|2021-05-05 17:57:20|6863.7|6860.9|6867.1|6864.3|6867.1|6864.3|6863.7|6860.9|76
1620237450000|2021-05-05 17:57:30|6867.2|6864.4|6862.3|6859.5|6868.1|6865.3|6861.3|6858.5|1394
1620237460000|2021-05-05 17:57:40|6862.8|6860|6862.3|6859.5|6863.3|6860.5|6861.9|6859.1|293
1620237470000|2021-05-05 17:57:50|6862.8|6860|6858.6|6855.8|6862.8|6860|6858.6|6855.8|189
1620237480000|2021-05-05 17:58:00|6858.4|6855.6|6859.4|6856.6|6859.8|6857|6858.4|6855.6|355
1620237490000|2021-05-05 17:58:10|6858.9|6856.1|6859.8|6857|6859.9|6857.1|6858.9|6856.1|6
1620237500000|2021-05-05 17:58:20|6859.4|6856.6|6860.9|6858.1|6861.3|6858.5|6858.8|6856|24
1620237510000|2021-05-05 17:58:30|6860.8|6858|6861.3|6858.5|6862.3|6859.5|6860.4|6857.6|20
1620237520000|2021-05-05 17:58:40|6860.6|6857.8|6860.9|6858.1|6861.7|6858.9|6860.4|6857.6|23
1620237530000|2021-05-05 17:58:50|6861.3|6858.5|6861.3|6858.5|6862.3|6859.5|6860.9|6858.1|69
1620237540000|2021-05-05 17:59:00|6861.7|6858.9|6861.3|6858.5|6862.3|6859.5|6861.3|6858.5|42
1620237550000|2021-05-05 17:59:10|6861.8|6859|6865.7|6862.9|6866.3|6863.5|6861.8|6859|42
1620237560000|2021-05-05 17:59:20|6865.4|6862.6|6867.3|6864.5|6867.3|6864.5|6865.3|6862.5|24
1620237570000|2021-05-05 17:59:30|6867.4|6864.6|6865.9|6863.1|6867.8|6865|6865.9|6863.1|36
1620237580000|2021-05-05 17:59:40|6866.8|6864|6866.2|6863.4|6868.2|6865.4|6866.2|6863.4|15
1620237590000|2021-05-05 17:59:50|6865.8|6863|6862.4|6859.6|6865.8|6863|6862.4|6859.6|129
1620237600000|2021-05-05 18:00:00|6861.4|6858.6|6858.1|6855.3|6861.4|6858.6|6857.7|6854.9|630
1620237610000|2021-05-05 18:00:10|6857.7|6854.9|6858.6|6855.8|6859.1|6856.3|6857.7|6854.9|51
1620237620000|2021-05-05 18:00:20|6859.4|6856.6|6859.7|6856.9|6860.6|6857.8|6858.7|6855.9|62
1620237630000|2021-05-05 18:00:30|6859.6|6856.8|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|53
1620237640000|2021-05-05 18:00:40|6860.2|6857.4|6861.4|6858.6|6862.4|6859.6|6859.6|6856.8|369
1620237650000|2021-05-05 18:00:50|6862.3|6859.5|6859.4|6856.6|6862.4|6859.6|6859.4|6856.6|86
1620237660000|2021-05-05 18:01:00|6859.3|6856.5|6861.6|6858.8|6863.3|6860.5|6859.3|6856.5|44
1620237670000|2021-05-05 18:01:10|6861.4|6858.6|6863.4|6860.6|6864.3|6861.5|6861.4|6858.6|163
1620237680000|2021-05-05 18:01:20|6863.1|6860.3|6863.9|6861.1|6865.7|6862.9|6862.4|6859.6|115
1620237690000|2021-05-05 18:01:30|6864.3|6861.5|6865.3|6862.5|6865.3|6862.5|6864.3|6861.5|13
1620237700000|2021-05-05 18:01:40|6864.9|6862.1|6862.9|6860.1|6865.3|6862.5|6861.9|6859.1|32
1620237710000|2021-05-05 18:01:50|6863.3|6860.5|6864.8|6862|6865.2|6862.4|6862.9|6860.1|20
1620237720000|2021-05-05 18:02:00|6864.4|6861.6|6863.7|6860.9|6865.3|6862.5|6863.3|6860.5|15
1620237730000|2021-05-05 18:02:10|6864.3|6861.5|6863.4|6860.6|6864.3|6861.5|6862.9|6860.1|23
1620237740000|2021-05-05 18:02:20|6862.9|6860.1|6862.6|6859.8|6864.3|6861.5|6862.4|6859.6|34
1620237750000|2021-05-05 18:02:30|6862.3|6859.5|6859.4|6856.6|6862.3|6859.5|6858.4|6855.6|196
1620237760000|2021-05-05 18:02:40|6858.7|6855.9|6859.3|6856.5|6859.4|6856.6|6858.4|6855.6|72
1620237770000|2021-05-05 18:02:50|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|28
1620237780000|2021-05-05 18:03:00|6858.8|6856|6854.4|6851.6|6859.4|6856.6|6854.4|6851.6|120
1620237790000|2021-05-05 18:03:10|6855.2|6852.4|6852.3|6849.5|6855.3|6852.5|6851.9|6849.1|219
1620237800000|2021-05-05 18:03:20|6851.9|6849.1|6848.8|6846|6851.9|6849.1|6848.3|6845.5|138
1620237810000|2021-05-05 18:03:30|6848.9|6846.1|6852.6|6849.8|6853.3|6850.5|6848.9|6846.1|56
1620237820000|2021-05-05 18:03:40|6852.3|6849.5|6851.3|6848.5|6852.3|6849.5|6851.3|6848.5|17
1620237830000|2021-05-05 18:03:50|6850.9|6848.1|6850.3|6847.5|6851.3|6848.5|6849.4|6846.6|33
1620237840000|2021-05-05 18:04:00|6849.6|6846.8|6851.3|6848.5|6851.3|6848.5|6849.3|6846.5|57
1620237850000|2021-05-05 18:04:10|6852.3|6849.5|6853.3|6850.5|6853.3|6850.5|6851.2|6848.4|2188
1620237860000|2021-05-05 18:04:20|6854.1|6851.3|6856.1|6853.3|6856.2|6853.4|6854.1|6851.3|133
1620237870000|2021-05-05 18:04:30|6857.1|6854.3|6856.1|6853.3|6857.7|6854.9|6856.1|6853.3|88
1620237880000|2021-05-05 18:04:40|6856|6853.2|6858.6|6855.8|6859.5|6856.7|6855.2|6852.4|72
1620237890000|2021-05-05 18:04:50|6858.1|6855.3|6858.2|6855.4|6860.1|6857.3|6858.1|6855.3|30
1620237900000|2021-05-05 18:05:00|6858.1|6855.3|6857.1|6854.3|6858.1|6855.3|6854.7|6851.9|78
1620237910000|2021-05-05 18:05:10|6856.7|6853.9|6853.7|6850.9|6857.1|6854.3|6853.2|6850.4|124
1620237920000|2021-05-05 18:05:20|6854.1|6851.3|6854.2|6851.4|6854.2|6851.4|6853.2|6850.4|67
1620237930000|2021-05-05 18:05:30|6854.4|6851.6|6849.8|6847|6855.2|6852.4|6848.8|6846|429
1620237940000|2021-05-05 18:05:40|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6849.3|6846.5|84
1620237950000|2021-05-05 18:05:50|6849.3|6846.5|6854.2|6851.4|6854.2|6851.4|6849.3|6846.5|297
1620237960000|2021-05-05 18:06:00|6854.3|6851.5|6853.7|6850.9|6855.3|6852.5|6853.7|6850.9|71
1620237970000|2021-05-05 18:06:10|6853.2|6850.4|6854.2|6851.4|6855.3|6852.5|6853.2|6850.4|53
1620237980000|2021-05-05 18:06:20|6854.3|6851.5|6852.8|6850|6854.7|6851.9|6852.3|6849.5|80
1620237990000|2021-05-05 18:06:30|6852.7|6849.9|6853.3|6850.5|6853.3|6850.5|6852.7|6849.9|6
1620238000000|2021-05-05 18:06:40|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|20
1620238010000|2021-05-05 18:06:50|6854.4|6851.6|6853.2|6850.4|6854.4|6851.6|6852.3|6849.5|39
1620238020000|2021-05-05 18:07:00|6853.3|6850.5|6854.7|6851.9|6856.2|6853.4|6853.3|6850.5|78
1620238030000|2021-05-05 18:07:10|6855.2|6852.4|6855.3|6852.5|6856.3|6853.5|6854.3|6851.5|74
1620238040000|2021-05-05 18:07:20|6854.9|6852.1|6858.3|6855.5|6858.3|6855.5|6854.9|6852.1|41
1620238050000|2021-05-05 18:07:30|6858.4|6855.6|6857.8|6855|6858.4|6855.6|6856.8|6854|34
1620238060000|2021-05-05 18:07:40|6858.3|6855.5|6853.3|6850.5|6858.3|6855.5|6853.3|6850.5|33
1620238070000|2021-05-05 18:07:50|6853.7|6850.9|6857.3|6854.5|6857.7|6854.9|6853.7|6850.9|45
1620238080000|2021-05-05 18:08:00|6857.7|6854.9|6857.8|6855|6860.3|6857.5|6857.7|6854.9|59
1620238090000|2021-05-05 18:08:10|6857.4|6854.6|6857.3|6854.5|6857.4|6854.6|6856.3|6853.5|44
1620238100000|2021-05-05 18:08:20|6857.2|6854.4|6858.9|6856.1|6858.9|6856.1|6857.2|6854.4|27
1620238110000|2021-05-05 18:08:30|6858.8|6856|6858.2|6855.4|6859.3|6856.5|6858.2|6855.4|12
1620238120000|2021-05-05 18:08:40|6858.3|6855.5|6858.3|6855.5|6859.3|6856.5|6858.3|6855.5|20
1620238130000|2021-05-05 18:08:50|6858.2|6855.4|6857.3|6854.5|6858.3|6855.5|6857.2|6854.4|18
1620238140000|2021-05-05 18:09:00|6857.2|6854.4|6857.3|6854.5|6857.3|6854.5|6857.2|6854.4|46
1620238150000|2021-05-05 18:09:10|6857.2|6854.4|6857.2|6854.4|6857.3|6854.5|6857.2|6854.4|24
1620238160000|2021-05-05 18:09:20|6855.7|6852.9|6855.3|6852.5|6855.7|6852.9|6854.3|6851.5|35
1620238170000|2021-05-05 18:09:30|6854.9|6852.1|6855.8|6853|6855.8|6853|6854.9|6852.1|12
1620238180000|2021-05-05 18:09:40|6855.4|6852.6|6855.3|6852.5|6856.3|6853.5|6855.3|6852.5|35
1620238190000|2021-05-05 18:09:50|6855.4|6852.6|6855.2|6852.4|6855.4|6852.6|6854.4|6851.6|30
1620238200000|2021-05-05 18:10:00|6855.3|6852.5|6855.3|6852.5|6855.4|6852.6|6854.8|6852|40
1620238210000|2021-05-05 18:10:10|6855.4|6852.6|6858.4|6855.6|6859.3|6856.5|6855.3|6852.5|78
1620238220000|2021-05-05 18:10:20|6858.8|6856|6857.4|6854.6|6859.3|6856.5|6857.4|6854.6|27
1620238230000|2021-05-05 18:10:30|6858.2|6855.4|6865.3|6862.5|6865.3|6862.5|6858.2|6855.4|68
1620238240000|2021-05-05 18:10:40|6865.8|6863|6865.2|6862.4|6866.2|6863.4|6863.3|6860.5|65
1620238250000|2021-05-05 18:10:50|6864.8|6862|6863.3|6860.5|6864.8|6862|6863.3|6860.5|22
1620238260000|2021-05-05 18:11:00|6862.9|6860.1|6864.3|6861.5|6865.3|6862.5|6862.3|6859.5|88
1620238270000|2021-05-05 18:11:10|6864.4|6861.6|6867.8|6865|6870.2|6867.4|6864.4|6861.6|201
1620238280000|2021-05-05 18:11:20|6868.2|6865.4|6869.8|6867|6869.8|6867|6867.3|6864.5|79
1620238290000|2021-05-05 18:11:30|6870.1|6867.3|6869.8|6867|6871.7|6868.9|6868.8|6866|131
1620238300000|2021-05-05 18:11:40|6869.3|6866.5|6873.7|6870.9|6875.3|6872.5|6869.3|6866.5|123
1620238310000|2021-05-05 18:11:50|6874.1|6871.3|6872.7|6869.9|6874.1|6871.3|6871.7|6868.9|35
1620238320000|2021-05-05 18:12:00|6873.1|6870.3|6872.7|6869.9|6873.3|6870.5|6871.3|6868.5|29
1620238330000|2021-05-05 18:12:10|6873.1|6870.3|6880.8|6878|6884.2|6881.4|6872.8|6870|390
1620238340000|2021-05-05 18:12:20|6880.7|6877.9|6875.7|6872.9|6880.7|6877.9|6875.7|6872.9|146
1620238350000|2021-05-05 18:12:30|6875.8|6873|6874.8|6872|6875.8|6873|6874.4|6871.6|21
1620238360000|2021-05-05 18:12:40|6874.4|6871.6|6874.4|6871.6|6875.4|6872.6|6872.3|6869.5|52
1620238370000|2021-05-05 18:12:50|6874.8|6872|6872.3|6869.5|6874.8|6872|6872.3|6869.5|498
1620238380000|2021-05-05 18:13:00|6872.2|6869.4|6874.6|6871.8|6874.6|6871.8|6872.2|6869.4|107
1620238390000|2021-05-05 18:13:10|6874.7|6871.9|6877.6|6874.8|6878.1|6875.3|6874.7|6871.9|88
1620238400000|2021-05-05 18:13:20|6876.4|6873.6|6876.6|6873.8|6879.4|6874.4|6874.8|6869.4|144
1620238410000|2021-05-05 18:13:30|6876.7|6873.9|6877.1|6874.3|6877.6|6874.8|6876.1|6873.3|25
1620238420000|2021-05-05 18:13:40|6876.7|6873.9|6877.1|6874.3|6877.1|6874.3|6876.6|6873.8|24
1620238430000|2021-05-05 18:13:50|6877.6|6874.8|6878.7|6875.9|6879.7|6876.9|6877.6|6874.8|31
1620238440000|2021-05-05 18:14:00|6879.1|6876.3|6878.1|6875.3|6879.2|6876.4|6878.1|6875.3|40
1620238450000|2021-05-05 18:14:10|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6876.7|6873.9|13
1620238460000|2021-05-05 18:14:20|6876.6|6873.8|6880.1|6877.3|6880.1|6877.3|6876.6|6873.8|20
1620238470000|2021-05-05 18:14:30|6879.7|6876.9|6879.2|6876.4|6880.1|6877.3|6879.1|6876.3|27
1620238480000|2021-05-05 18:14:40|6878.6|6875.8|6877.3|6874.5|6879.1|6876.3|6877.3|6874.5|48
1620238490000|2021-05-05 18:14:50|6876.4|6873.6|6877.1|6874.3|6877.1|6874.3|6876.1|6873.3|14
1620238500000|2021-05-05 18:15:00|6877.6|6874.8|6879.4|6876.6|6879.4|6876.6|6876.1|6873.3|40
1620238510000|2021-05-05 18:15:10|6880.1|6877.3|6879.1|6876.3|6881.9|6879.1|6878.7|6875.9|111
1620238520000|2021-05-05 18:15:20|6879.7|6876.9|6879.1|6876.3|6880.1|6877.3|6878.7|6875.9|31
1620238530000|2021-05-05 18:15:30|6878.7|6875.9|6878.7|6875.9|6879.1|6876.3|6878.2|6875.4|15
1620238540000|2021-05-05 18:15:40|6878.2|6875.4|6878.7|6875.9|6879.9|6877.1|6878.2|6875.4|23
1620238550000|2021-05-05 18:15:50|6878.6|6875.8|6877.4|6874.6|6878.7|6875.9|6877.1|6874.3|52
1620238560000|2021-05-05 18:16:00|6877.6|6874.8|6878.2|6875.4|6878.2|6875.4|6877.2|6874.4|54
1620238570000|2021-05-05 18:16:10|6877.7|6874.9|6879.7|6876.9|6879.7|6876.9|6877.2|6874.4|40
1620238580000|2021-05-05 18:16:20|6880.1|6877.3|6878.6|6875.8|6880.6|6877.8|6877.2|6874.4|54
1620238590000|2021-05-05 18:16:30|6878.2|6875.4|6878.1|6875.3|6878.2|6875.4|6877.2|6874.4|8
1620238600000|2021-05-05 18:16:40|6878.6|6875.8|6878.6|6875.8|6879.1|6876.3|6878.2|6875.4|26
1620238610000|2021-05-05 18:16:50|6878.7|6875.9|6878.7|6875.9|6879.1|6876.3|6878.2|6875.4|23
1620238620000|2021-05-05 18:17:00|6878.6|6875.8|6877.2|6874.4|6879.2|6876.4|6876.7|6873.9|46
1620238630000|2021-05-05 18:17:10|6877.9|6875.1|6880.1|6877.3|6880.1|6877.3|6877.9|6875.1|54
1620238640000|2021-05-05 18:17:20|6880.2|6877.4|6879.1|6876.3|6880.2|6877.4|6878.1|6875.3|151
1620238650000|2021-05-05 18:17:30|6878.7|6875.9|6882.1|6879.3|6882.2|6879.4|6878.7|6875.9|69
1620238660000|2021-05-05 18:17:40|6881.2|6878.4|6879.6|6876.8|6882.1|6879.3|6879.2|6876.4|46
1620238670000|2021-05-05 18:17:50|6879.2|6876.4|6880.1|6877.3|6880.1|6877.3|6879.2|6876.4|31
1620238680000|2021-05-05 18:18:00|6881.1|6878.3|6882.1|6879.3|6884.8|6881.3|6880.7|6877.9|90
1620238690000|2021-05-05 18:18:10|6882.2|6879.4|6882.2|6879.4|6882.4|6879.6|6882.1|6879.3|28
1620238700000|2021-05-05 18:18:20|6881.9|6879.1|6882.1|6879.3|6882.6|6879.8|6880.2|6877.4|73
1620238710000|2021-05-05 18:18:30|6882.6|6879.8|6883.1|6880.3|6883.1|6880.3|6882.2|6879.4|15
1620238720000|2021-05-05 18:18:40|6882.7|6879.9|6883.7|6880.9|6884.1|6881.3|6882.6|6879.8|17
1620238730000|2021-05-05 18:18:50|6883.2|6880.4|6883.2|6880.4|6884.1|6881.3|6883.2|6880.4|13
1620238740000|2021-05-05 18:19:00|6882.9|6880.1|6883.9|6881.1|6883.9|6881.1|6882.2|6879.4|33
1620238750000|2021-05-05 18:19:10|6883.6|6880.8|6883.2|6880.4|6883.6|6880.8|6883.2|6880.4|30
1620238760000|2021-05-05 18:19:20|6882.4|6879.6|6882.7|6879.9|6883.1|6880.3|6882.2|6879.4|22
1620238770000|2021-05-05 18:19:30|6882.3|6879.5|6883.3|6880.5|6884.1|6881.3|6882.1|6879.3|84
1620238780000|2021-05-05 18:19:40|6883.2|6880.4|6884.1|6881.3|6884.1|6881.3|6882.3|6879.5|47
1620238790000|2021-05-05 18:19:50|6884.8|6882|6890.1|6887.3|6891.2|6888.4|6884.8|6882|148
1620238800000|2021-05-05 18:20:00|6891.1|6888.3|6888.1|6885.3|6891.1|6888.3|6887.2|6884.4|39
1620238810000|2021-05-05 18:20:10|6887.9|6885.1|6889.7|6886.9|6891.1|6888.3|6887.2|6884.4|119
1620238820000|2021-05-05 18:20:20|6890.1|6887.3|6889.7|6886.9|6890.6|6887.8|6889.1|6886.3|25
1620238830000|2021-05-05 18:20:30|6891.2|6888.4|6891.1|6888.3|6892.1|6889.3|6889.7|6886.9|123
1620238840000|2021-05-05 18:20:40|6891.2|6888.4|6890.7|6887.9|6891.2|6888.4|6890.7|6887.9|23
1620238850000|2021-05-05 18:20:50|6891.1|6888.3|6889.2|6886.4|6892.1|6889.3|6889.2|6886.4|55
1620238860000|2021-05-05 18:21:00|6889.3|6886.5|6888.1|6885.3|6890.1|6887.3|6887.2|6884.4|637
1620238870000|2021-05-05 18:21:10|6887.7|6884.9|6891.9|6889.1|6892.1|6889.3|6887.2|6884.4|41
1620238880000|2021-05-05 18:21:20|6892.1|6889.3|6890.7|6887.9|6892.1|6889.3|6889.7|6886.9|67
1620238890000|2021-05-05 18:21:30|6891.1|6888.3|6890.2|6887.4|6891.1|6888.3|6890.2|6887.4|5
1620238900000|2021-05-05 18:21:40|6890.1|6887.3|6889.1|6886.3|6890.1|6887.3|6888.1|6885.3|18
1620238910000|2021-05-05 18:21:50|6888.3|6885.5|6888.6|6885.8|6888.6|6885.8|6887.7|6884.9|11
1620238920000|2021-05-05 18:22:00|6888.9|6886.1|6890.2|6887.4|6890.6|6887.8|6888.2|6885.4|16
1620238930000|2021-05-05 18:22:10|6890.1|6887.3|6889.6|6886.8|6890.2|6887.4|6888.1|6885.3|63
1620238940000|2021-05-05 18:22:20|6890.1|6887.3|6890.2|6887.4|6890.6|6887.8|6890.1|6887.3|20
1620238950000|2021-05-05 18:22:30|6890.1|6887.3|6889.9|6887.1|6890.1|6887.3|6889.1|6886.3|28
1620238960000|2021-05-05 18:22:40|6889.6|6886.8|6889.1|6886.3|6890.1|6887.3|6889.1|6886.3|24
1620238970000|2021-05-05 18:22:50|6889.4|6886.6|6889.2|6886.4|6889.6|6886.8|6889.2|6886.4|16
1620238980000|2021-05-05 18:23:00|6889.6|6886.8|6893.2|6890.4|6894.6|6891.8|6889.6|6886.8|54
1620238990000|2021-05-05 18:23:10|6892.7|6889.9|6894.8|6892|6894.8|6892|6891.1|6888.3|1332
1620239000000|2021-05-05 18:23:20|6894.4|6891.6|6893.4|6890.6|6895.3|6892.5|6893.4|6890.6|63
1620239010000|2021-05-05 18:23:30|6893.1|6890.3|6892.4|6889.6|6893.8|6891|6891.9|6889.1|52
1620239020000|2021-05-05 18:23:40|6891.9|6889.1|6892.7|6889.9|6892.7|6889.9|6889.9|6887.1|73
1620239030000|2021-05-05 18:23:50|6892.9|6890.1|6894.4|6891.6|6894.8|6892|6892.9|6890.1|127
1620239040000|2021-05-05 18:24:00|6894.8|6892|6896.8|6894|6897.2|6894.4|6894.8|6892|62
1620239050000|2021-05-05 18:24:10|6896.9|6894.1|6896.8|6894|6898.7|6895.9|6896.8|6894|85
1620239060000|2021-05-05 18:24:20|6897.3|6894.5|6897.3|6894.5|6898.8|6896|6896.4|6893.6|38
1620239070000|2021-05-05 18:24:30|6896.9|6894.1|6895.3|6892.5|6896.9|6894.1|6894.8|6892|45
1620239080000|2021-05-05 18:24:40|6895.7|6892.9|6896.8|6894|6896.8|6894|6894.3|6891.5|279
1620239090000|2021-05-05 18:24:50|6896.4|6893.6|6896.7|6893.9|6897.3|6894.5|6894.8|6892|26
1620239100000|2021-05-05 18:25:00|6896.8|6894|6896.3|6893.5|6898.3|6895.5|6895.8|6893|134
1620239110000|2021-05-05 18:25:10|6896.7|6893.9|6897.4|6894.6|6898.4|6895.6|6896.3|6893.5|159
1620239120000|2021-05-05 18:25:20|6897.8|6895|6896.3|6893.5|6897.8|6895|6895.8|6893|109
1620239130000|2021-05-05 18:25:30|6896.4|6893.6|6895.9|6893.1|6897.8|6895|6895.9|6893.1|99
1620239140000|2021-05-05 18:25:40|6895.8|6893|6888.9|6886.1|6895.9|6893.1|6888.6|6885.8|148
1620239150000|2021-05-05 18:25:50|6888.1|6885.3|6883.7|6880.9|6889.1|6886.3|6881.6|6878.8|530
1620239160000|2021-05-05 18:26:00|6884.1|6881.3|6883.3|6880.5|6885.2|6882.4|6883.1|6880.3|150
1620239170000|2021-05-05 18:26:10|6882.7|6879.9|6883.1|6880.3|6884.7|6881.9|6882.2|6879.4|122
1620239180000|2021-05-05 18:26:20|6884.1|6881.3|6883.6|6880.8|6884.4|6881.6|6883.1|6880.3|77
1620239190000|2021-05-05 18:26:30|6883.7|6880.9|6884.7|6881.9|6885.9|6883.1|6883.3|6880.5|89
1620239200000|2021-05-05 18:26:40|6885.1|6882.3|6885.7|6882.9|6888.7|6885.9|6885.1|6882.3|88
1620239210000|2021-05-05 18:26:50|6886.1|6883.3|6885.1|6882.3|6886.2|6883.4|6884.1|6881.3|93
1620239220000|2021-05-05 18:27:00|6884.1|6881.3|6885.1|6882.3|6885.2|6882.4|6883.1|6880.3|199
1620239230000|2021-05-05 18:27:10|6885.2|6882.4|6889.9|6887.1|6889.9|6887.1|6885.1|6882.3|160
1620239240000|2021-05-05 18:27:20|6890.1|6887.3|6891.3|6888.5|6893.1|6890.3|6889.1|6886.3|199
1620239250000|2021-05-05 18:27:30|6891.2|6888.4|6891.1|6888.3|6891.2|6888.4|6889.3|6886.5|211
1620239260000|2021-05-05 18:27:40|6891.6|6888.8|6896.4|6893.6|6896.4|6893.6|6891.1|6888.3|368
1620239270000|2021-05-05 18:27:50|6896.1|6893.3|6893.7|6890.9|6897.1|6894.3|6892.7|6889.9|202
1620239280000|2021-05-05 18:28:00|6893.6|6890.8|6883.7|6880.9|6893.6|6890.8|6877.1|6874.3|535
1620239290000|2021-05-05 18:28:10|6884.1|6881.3|6883.1|6880.3|6884.9|6882.1|6879.9|6877.1|457
1620239300000|2021-05-05 18:28:20|6883.8|6881|6885.1|6882.3|6886.2|6883.4|6883.8|6881|301
1620239310000|2021-05-05 18:28:30|6885.2|6882.4|6887.2|6884.4|6887.9|6885.1|6884.9|6882.1|461
1620239320000|2021-05-05 18:28:40|6887.1|6884.3|6889.9|6887.1|6891.1|6888.3|6887.1|6884.3|449
1620239330000|2021-05-05 18:28:50|6890.1|6887.3|6890.9|6888.1|6893.1|6890.3|6889.9|6887.1|500
1620239340000|2021-05-05 18:29:00|6891.1|6888.3|6890.4|6887.6|6892.1|6889.3|6888.9|6886.1|668
1620239350000|2021-05-05 18:29:10|6890.1|6887.3|6889.9|6887.1|6890.9|6888.1|6889.9|6887.1|360
1620239360000|2021-05-05 18:29:20|6888.4|6885.6|6885.9|6883.1|6888.7|6885.9|6885.9|6883.1|807
1620239370000|2021-05-05 18:29:30|6884.9|6882.1|6885.9|6883.1|6885.9|6883.1|6883.9|6881.1|540
1620239380000|2021-05-05 18:29:40|6886.1|6883.3|6888.9|6886.1|6889.9|6887.1|6885.9|6883.1|588
1620239390000|2021-05-05 18:29:50|6888.4|6885.6|6887.9|6885.1|6889.1|6886.3|6887.9|6885.1|556
1620239400000|2021-05-05 18:30:00|6888.1|6885.3|6890.4|6887.6|6890.9|6888.1|6886.1|6883.3|461
1620239410000|2021-05-05 18:30:10|6890.1|6887.3|6892.1|6889.3|6892.4|6889.6|6890.1|6887.3|99
1620239420000|2021-05-05 18:30:20|6892.4|6889.6|6890.4|6887.6|6893.1|6890.3|6890.1|6887.3|106
1620239430000|2021-05-05 18:30:30|6890.1|6887.3|6890.4|6887.6|6891.1|6888.3|6889.1|6886.3|22
1620239440000|2021-05-05 18:30:40|6890.1|6887.3|6888.1|6885.3|6890.1|6887.3|6887.1|6884.3|17
1620239450000|2021-05-05 18:30:50|6887.6|6884.8|6887.1|6884.3|6887.9|6885.1|6886.4|6883.6|49
1620239460000|2021-05-05 18:31:00|6887.6|6884.8|6885.7|6882.9|6887.9|6885.1|6885.7|6882.9|54
1620239470000|2021-05-05 18:31:10|6886.1|6883.3|6886.4|6883.6|6887.2|6884.4|6886|6883.2|77
1620239480000|2021-05-05 18:31:20|6886.9|6884.1|6884|6881.2|6886.9|6884.1|6884|6881.2|54
1620239490000|2021-05-05 18:31:30|6883.2|6880.4|6883.7|6880.9|6884|6881.2|6881.9|6879.1|157
1620239500000|2021-05-05 18:31:40|6883|6880.2|6885|6882.2|6885.4|6882.6|6883|6880.2|49
1620239510000|2021-05-05 18:31:50|6885.4|6882.6|6885|6882.2|6885.8|6883|6885|6882.2|8
1620239520000|2021-05-05 18:32:00|6884.9|6882.1|6885|6882.2|6885.9|6883.1|6884.9|6882.1|17
1620239530000|2021-05-05 18:32:10|6885.4|6882.6|6885.5|6882.7|6885.9|6883.1|6885|6882.2|51
1620239540000|2021-05-05 18:32:20|6885.8|6883|6886|6883.2|6886|6883.2|6885.8|6883|0
1620239550000|2021-05-05 18:32:30|6886.3|6883.5|6887|6884.2|6888|6885.2|6886.3|6883.5|61
1620239560000|2021-05-05 18:32:40|6886.4|6883.6|6886|6883.2|6886.4|6883.6|6885.7|6882.9|83
1620239570000|2021-05-05 18:32:50|6885.7|6882.9|6883.4|6880.6|6886.2|6883.4|6883.2|6880.4|82
1620239580000|2021-05-05 18:33:00|6883.9|6881.1|6884.4|6881.6|6885|6882.2|6883.9|6881.1|9
1620239590000|2021-05-05 18:33:10|6884|6881.2|6883.7|6880.9|6884|6881.2|6883.5|6880.7|1
1620239600000|2021-05-05 18:33:20|6883.4|6880.6|6883|6880.2|6884|6881.2|6882.2|6879.4|25
1620239610000|2021-05-05 18:33:30|6883.8|6881|6883.4|6880.6|6884|6881.2|6883|6880.2|9
1620239620000|2021-05-05 18:33:40|6883|6880.2|6883|6880.2|6883|6880.2|6882|6879.2|25
1620239630000|2021-05-05 18:33:50|6882.7|6879.9|6882|6879.2|6882.7|6879.9|6882|6879.2|24
1620239640000|2021-05-05 18:34:00|6881.2|6878.4|6881|6878.2|6881.9|6879.1|6880.2|6877.4|81
1620239650000|2021-05-05 18:34:10|6880.7|6877.9|6880.7|6877.9|6881|6878.2|6880|6877.2|3
1620239660000|2021-05-05 18:34:20|6881|6878.2|6882|6879.2|6882|6879.2|6880.5|6877.7|25
1620239670000|2021-05-05 18:34:30|6882.4|6879.6|6882.5|6879.7|6882.9|6880.1|6882|6879.2|4
1620239680000|2021-05-05 18:34:40|6882|6879.2|6882|6879.2|6883|6880.2|6882|6879.2|518
1620239690000|2021-05-05 18:34:50|6882.2|6879.4|6882.5|6879.7|6882.5|6879.7|6882.2|6879.4|210
1620239700000|2021-05-05 18:35:00|6882.9|6880.1|6884.4|6881.6|6884.4|6881.6|6882|6879.2|84
1620239710000|2021-05-05 18:35:10|6885|6882.2|6885.9|6883.1|6885.9|6883.1|6885|6882.2|7
1620239720000|2021-05-05 18:35:20|6886.9|6884.1|6887|6884.2|6888|6885.2|6886.5|6883.7|25
1620239730000|2021-05-05 18:35:30|6886.9|6884.1|6889.9|6887.1|6890.3|6887.5|6886.9|6884.1|81
1620239740000|2021-05-05 18:35:40|6889|6886.2|6889.9|6887.1|6889.9|6887.1|6889|6886.2|28
1620239750000|2021-05-05 18:35:50|6889.8|6887|6888.9|6886.1|6889.8|6887|6888.9|6886.1|39
1620239760000|2021-05-05 18:36:00|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6887.4|6884.6|14
1620239770000|2021-05-05 18:36:10|6888.9|6886.1|6890|6887.2|6890|6887.2|6888.9|6886.1|54
1620239780000|2021-05-05 18:36:20|6889.9|6887.1|6890.4|6887.6|6890.9|6888.1|6889.9|6887.1|13
1620239790000|2021-05-05 18:36:30|6890|6887.2|6891.4|6888.6|6891.9|6889.1|6890|6887.2|52
1620239800000|2021-05-05 18:36:40|6891|6888.2|6891|6888.2|6891.4|6888.6|6891|6888.2|78
1620239810000|2021-05-05 18:36:50|6891.9|6889.1|6891|6888.2|6891.9|6889.1|6891|6888.2|13
1620239820000|2021-05-05 18:37:00|6890.8|6888|6891|6888.2|6891|6888.2|6890|6887.2|6
1620239830000|2021-05-05 18:37:10|6890.8|6888|6891|6888.2|6891.4|6888.6|6890.4|6887.6|34
1620239840000|2021-05-05 18:37:20|6891.4|6888.6|6891.9|6889.1|6891.9|6889.1|6891|6888.2|10
1620239850000|2021-05-05 18:37:30|6892|6889.2|6888.7|6885.9|6892|6889.2|6888.7|6885.9|66
1620239860000|2021-05-05 18:37:40|6888|6885.2|6889|6886.2|6889.9|6887.1|6888|6885.2|3
1620239870000|2021-05-05 18:37:50|6889.4|6886.6|6889|6886.2|6889.4|6886.6|6889|6886.2|9
1620239880000|2021-05-05 18:38:00|6889.4|6886.6|6888.4|6885.6|6889.4|6886.6|6888.3|6885.5|3
1620239890000|2021-05-05 18:38:10|6888|6885.2|6887.5|6884.7|6888|6885.2|6887.5|6884.7|13
1620239900000|2021-05-05 18:38:20|6888|6885.2|6888.5|6885.7|6888.9|6886.1|6888|6885.2|3
1620239910000|2021-05-05 18:38:30|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|6888|6885.2|0
1620239920000|2021-05-05 18:38:40|6888.9|6886.1|6888.9|6886.1|6888.9|6886.1|6888.9|6886.1|0
1620239930000|2021-05-05 18:38:50|6888.4|6885.6|6888|6885.2|6888.4|6885.6|6888|6885.2|1
1620239940000|2021-05-05 18:39:00|6888.8|6886|6887|6884.2|6888.8|6886|6886.4|6883.6|64
1620239950000|2021-05-05 18:39:10|6886.9|6884.1|6886.7|6883.9|6887|6884.2|6886.2|6883.4|6
1620239960000|2021-05-05 18:39:20|6886.9|6884.1|6887|6884.2|6887|6884.2|6886.9|6884.1|0
1620239970000|2021-05-05 18:39:30|6886.9|6884.1|6886|6883.2|6886.9|6884.1|6886|6883.2|16
1620239980000|2021-05-05 18:39:40|6885.9|6883.1|6886|6883.2|6886|6883.2|6885.9|6883.1|3
1620239990000|2021-05-05 18:39:50|6885.4|6882.6|6885|6882.2|6886|6883.2|6885|6882.2|7
1620240000000|2021-05-05 18:40:00|6884.7|6881.9|6886.4|6883.6|6886.4|6883.6|6884.5|6881.7|64
1620240020000|2021-05-05 18:40:20|6886|6883.2|6886.9|6884.1|6887|6884.2|6886|6883.2|21
1620240030000|2021-05-05 18:40:30|6886.7|6883.9|6886|6883.2|6886.7|6883.9|6885.9|6883.1|19
1620240040000|2021-05-05 18:40:40|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|0
1620240050000|2021-05-05 18:40:50|6885.8|6883|6883.4|6880.6|6885.8|6883|6883|6880.2|57
1620240060000|2021-05-05 18:41:00|6883.9|6881.1|6884|6881.2|6884|6881.2|6883.9|6881.1|3
1620240070000|2021-05-05 18:41:10|6883.9|6881.1|6884.5|6881.7|6884.9|6882.1|6883.9|6881.1|9
1620240080000|2021-05-05 18:41:20|6884.9|6882.1|6884.5|6881.7|6884.9|6882.1|6884.5|6881.7|0
1620240090000|2021-05-05 18:41:30|6884.4|6881.6|6884|6881.2|6884.4|6881.6|6884|6881.2|0
1620240100000|2021-05-05 18:41:40|6884.4|6881.6|6885|6882.2|6885|6882.2|6884.4|6881.6|2
1620240110000|2021-05-05 18:41:50|6884.7|6881.9|6885.4|6882.6|6886|6883.2|6884.7|6881.9|5
1620240120000|2021-05-05 18:42:00|6886|6883.2|6886|6883.2|6886.4|6883.6|6886|6883.2|1
1620240130000|2021-05-05 18:42:10|6885.7|6882.9|6885.4|6882.6|6885.7|6882.9|6885.4|6882.6|4
1620240140000|2021-05-05 18:42:20|6884|6881.2|6884|6881.2|6884|6881.2|6884|6881.2|24
1620240150000|2021-05-05 18:42:30|6881|6878.2|6880.5|6877.7|6881|6878.2|6880|6877.2|161
1620240160000|2021-05-05 18:42:40|6879.2|6876.4|6878.7|6875.9|6880.4|6877.6|6878.7|6875.9|137
1620240170000|2021-05-05 18:42:50|6879|6876.2|6878.2|6875.4|6879.5|6876.7|6877.3|6874.5|112
1620240180000|2021-05-05 18:43:00|6878|6875.2|6876.4|6873.6|6878|6875.2|6875.9|6873.1|150
1620240190000|2021-05-05 18:43:10|6876.5|6873.7|6875.5|6872.7|6877|6874.2|6875|6872.2|45
1620240200000|2021-05-05 18:43:20|6875.8|6873|6875|6872.2|6875.9|6873.1|6875|6872.2|22
1620240210000|2021-05-05 18:43:30|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875|6872.2|5
1620240220000|2021-05-05 18:43:40|6875.8|6873|6876.4|6873.6|6876.9|6874.1|6875.8|6873|4
1620240230000|2021-05-05 18:43:50|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|0
1620240240000|2021-05-05 18:44:00|6875.5|6872.7|6875.9|6873.1|6875.9|6873.1|6875.4|6872.6|0
1620240250000|2021-05-05 18:44:10|6876|6873.2|6877.2|6874.4|6877.7|6874.9|6876|6873.2|93
1620240260000|2021-05-05 18:44:20|6877|6874.2|6877|6874.2|6877|6874.2|6876.4|6873.6|3
1620240270000|2021-05-05 18:44:30|6876.9|6874.1|6876|6873.2|6876.9|6874.1|6876|6873.2|9
1620240280000|2021-05-05 18:44:40|6876.4|6873.6|6876|6873.2|6876.4|6873.6|6876|6873.2|0
1620240290000|2021-05-05 18:44:50|6876.9|6874.1|6876|6873.2|6876.9|6874.1|6875.9|6873.1|8
1620240300000|2021-05-05 18:45:00|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|0
1620240310000|2021-05-05 18:45:10|6876.9|6874.1|6877|6874.2|6877|6874.2|6876.9|6874.1|14
1620240330000|2021-05-05 18:45:30|6876.2|6873.4|6876|6873.2|6876.2|6873.4|6876|6873.2|1
1620240340000|2021-05-05 18:45:40|6875|6872.2|6875|6872.2|6875|6872.2|6875|6872.2|2
1620240350000|2021-05-05 18:45:50|6874.9|6872.1|6875.4|6872.6|6875.9|6873.1|6874.9|6872.1|6
1620240360000|2021-05-05 18:46:00|6875|6872.2|6874.4|6871.6|6875.4|6872.6|6874|6871.2|17
1620240370000|2021-05-05 18:46:10|6875|6872.2|6875.4|6872.6|6875.4|6872.6|6875|6872.2|13
1620240380000|2021-05-05 18:46:20|6876.2|6873.4|6876|6873.2|6876.2|6873.4|6876|6873.2|6
1620240390000|2021-05-05 18:46:30|6875.7|6872.9|6875.4|6872.6|6875.7|6872.9|6875.4|6872.6|0
1620240400000|2021-05-05 18:46:40|6875.9|6873.1|6876|6873.2|6876|6873.2|6875.9|6873.1|2
1620240410000|2021-05-05 18:46:50|6876.2|6873.4|6877|6874.2|6877|6874.2|6876.2|6873.4|31
1620240420000|2021-05-05 18:47:00|||||||||2
1620240430000|2021-05-05 18:47:10|6877.4|6874.6|6877.4|6874.6|6878|6875.2|6877|6874.2|70
1620240440000|2021-05-05 18:47:20|6877|6874.2|6877.7|6874.9|6877.7|6874.9|6877|6874.2|0
1620240450000|2021-05-05 18:47:30|6877.5|6874.7|6877.5|6874.7|6877.5|6874.7|6877.2|6874.4|1
1620240460000|2021-05-05 18:47:40|6877.9|6875.1|6878|6875.2|6879|6876.2|6877.9|6875.1|222
1620240470000|2021-05-05 18:47:50|6877.7|6874.9|6878|6875.2|6878|6875.2|6877.7|6874.9|0
1620240480000|2021-05-05 18:48:00|6878.9|6876.1|6881.4|6878.6|6882.8|6880|6878.9|6876.1|178
1620240490000|2021-05-05 18:48:10|6880.9|6878.1|6880.4|6877.6|6880.9|6878.1|6879.9|6877.1|54
1620240500000|2021-05-05 18:48:20|6879.9|6877.1|6879.3|6876.5|6880.8|6878|6878.8|6876|5
1620240510000|2021-05-05 18:48:30|6878.9|6876.1|6878.9|6876.1|6879.7|6876.9|6878.9|6876.1|7
1620240520000|2021-05-05 18:48:40|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6874.4|6871.6|178
1620240530000|2021-05-05 18:48:50|6875.8|6873|6875.9|6873.1|6875.9|6873.1|6875.4|6872.6|77
1620240540000|2021-05-05 18:49:00|6875.8|6873|6875.8|6873|6876.4|6873.6|6875.4|6872.6|0
1620240550000|2021-05-05 18:49:10|6876.3|6873.5|6876.2|6873.4|6876.4|6873.6|6875.8|6873|1
1620240560000|2021-05-05 18:49:20|6875.8|6873|6873.9|6871.1|6875.8|6873|6873.8|6871|154
1620240570000|2021-05-05 18:49:30|6873.8|6871|6874.4|6871.6|6874.4|6871.6|6873.8|6871|3
1620240580000|2021-05-05 18:49:40|||||||||1
1620240610000|2021-05-05 18:50:10|6874.8|6872|6877.2|6874.4|6877.2|6874.4|6874.8|6872|7
1620240620000|2021-05-05 18:50:20|6876.8|6874|6876.8|6874|6876.8|6874|6875.8|6873|5
1620240630000|2021-05-05 18:50:30|6876|6873.2|6875.9|6873.1|6876|6873.2|6875.9|6873.1|1
1620240640000|2021-05-05 18:50:40|6875.8|6873|6876.4|6873.6|6876.4|6873.6|6875.8|6873|3
1620240650000|2021-05-05 18:50:50|6875.8|6873|6876.4|6873.6|6876.8|6874|6875.8|6873|2
1620240660000|2021-05-05 18:51:00|6875.9|6873.1|6876.8|6874|6877|6874.2|6875.9|6873.1|6
1620240670000|2021-05-05 18:51:10|6876.4|6873.6|6875.8|6873|6876.4|6873.6|6875.8|6873|5
1620240680000|2021-05-05 18:51:20|6876.2|6873.4|6875.8|6873|6876.8|6874|6875.8|6873|5
1620240690000|2021-05-05 18:51:30|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|4
1620240700000|2021-05-05 18:51:40|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6873.9|6871.1|2
1620240710000|2021-05-05 18:51:50|6874.7|6871.9|6874.4|6871.6|6874.8|6872|6874.3|6871.5|0
1620240720000|2021-05-05 18:52:00|6873.9|6871.1|6874.4|6871.6|6874.4|6871.6|6873.8|6871|10
1620240730000|2021-05-05 18:52:10|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|0
1620240740000|2021-05-05 18:52:20|6875.2|6872.4|6874.8|6872|6875.8|6873|6874.8|6872|6
1620240750000|2021-05-05 18:52:30|6874.4|6871.6|6874.8|6872|6874.8|6872|6874.4|6871.6|7
1620240760000|2021-05-05 18:52:40|||||||||1
1620240800000|2021-05-05 18:53:20|6874.7|6871.9|6874.8|6872|6874.8|6872|6874.3|6871.5|2
1620240810000|2021-05-05 18:53:30|6875.8|6873|6874.8|6872|6875.8|6873|6874.4|6871.6|2
1620240820000|2021-05-05 18:53:40|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|3
1620240830000|2021-05-05 18:53:50|6874.3|6871.5|6873.9|6871.1|6874.8|6872|6873.9|6871.1|6
1620240840000|2021-05-05 18:54:00|6873.8|6871|6872.9|6870.1|6873.8|6871|6872.9|6870.1|12
1620240850000|2021-05-05 18:54:10|6873.4|6870.6|6873.8|6871|6873.8|6871|6873.4|6870.6|10
1620240860000|2021-05-05 18:54:20|6874.2|6871.4|6873.8|6871|6874.2|6871.4|6873.8|6871|5
1620240870000|2021-05-05 18:54:30|6874.2|6871.4|6873.8|6871|6874.2|6871.4|6873.8|6871|0
1620240880000|2021-05-05 18:54:40|6874.2|6871.4|6873.8|6871|6874.8|6872|6873.8|6871|8
1620240890000|2021-05-05 18:54:50|6874.2|6871.4|6873.8|6871|6874.2|6871.4|6873.8|6871|47
1620240900000|2021-05-05 18:55:00|6872.9|6870.1|6873.8|6871|6873.8|6871|6872.9|6870.1|2
1620240910000|2021-05-05 18:55:10|6873.4|6870.6|6873.4|6870.6|6873.8|6871|6873.4|6870.6|5
1620240920000|2021-05-05 18:55:20|6873.8|6871|6873.8|6871|6873.8|6871|6873.8|6871|2
1620240930000|2021-05-05 18:55:30|6873.4|6870.6|6872.8|6870|6873.4|6870.6|6872.8|6870|5
1620240940000|2021-05-05 18:55:40|6873.2|6870.4|6872.9|6870.1|6873.4|6870.6|6872.9|6870.1|4
1620240950000|2021-05-05 18:55:50|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6872.8|6870|10
1620240960000|2021-05-05 18:56:00|6873.4|6870.6|6873.4|6870.6|6873.8|6871|6872.8|6870|7
1620240970000|2021-05-05 18:56:10|6873.8|6871|6873.8|6871|6874.8|6872|6873.8|6871|38
1620240980000|2021-05-05 18:56:20|6874.2|6871.4|6873.8|6871|6874.7|6871.9|6873.8|6871|1
1620240990000|2021-05-05 18:56:30|6873.2|6870.4|6872.8|6870|6873.2|6870.4|6872.8|6870|1
1620241000000|2021-05-05 18:56:40|6873.2|6870.4|6873.8|6871|6873.8|6871|6873|6870.2|93
1620241010000|2021-05-05 18:56:50|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|0
1620241020000|2021-05-05 18:57:00|6873.8|6871|6874.2|6871.4|6874.2|6871.4|6873.8|6871|9
1620241030000|2021-05-05 18:57:10|6873.8|6871|6873.8|6871|6874.2|6871.4|6873.8|6871|1
1620241040000|2021-05-05 18:57:20|6872.8|6870|6872.8|6870|6872.8|6870|6872.8|6870|7
1620241050000|2021-05-05 18:57:30|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|1
1620241060000|2021-05-05 18:57:40|6872.7|6869.9|6872.8|6870|6872.8|6870|6872.7|6869.9|0
1620241070000|2021-05-05 18:57:50|6872.3|6869.5|6870.8|6868|6872.3|6869.5|6870.3|6867.5|31
1620241080000|2021-05-05 18:58:00|6870.7|6867.9|6870.8|6868|6870.8|6868|6870.3|6867.5|3
1620241090000|2021-05-05 18:58:10|6871.8|6869|6871.2|6868.4|6871.8|6869|6870.8|6868|16
1620241100000|2021-05-05 18:58:20|6871.7|6868.9|6871.2|6868.4|6871.8|6869|6870.9|6868.1|9
1620241110000|2021-05-05 18:58:30|6870.8|6868|6871.3|6868.5|6871.3|6868.5|6870.8|6868|0
1620241120000|2021-05-05 18:58:40|6870.8|6868|6870.8|6868|6870.8|6868|6870.7|6867.9|2
1620241130000|2021-05-05 18:58:50|6871.2|6868.4|6870.8|6868|6871.2|6868.4|6870.8|6868|1
1620241140000|2021-05-05 18:59:00|6871.2|6868.4|6870.8|6868|6871.2|6868.4|6870.8|6868|1
1620241150000|2021-05-05 18:59:10|6870.7|6867.9|6870.2|6867.4|6870.7|6867.9|6869.8|6867|5
1620241160000|2021-05-05 18:59:20|6869.8|6867|6869.2|6866.4|6869.8|6867|6868.8|6866|17
1620241170000|2021-05-05 18:59:30|6868.8|6866|6869.2|6866.4|6869.2|6866.4|6868.3|6865.5|0
1620241180000|2021-05-05 18:59:40|6869.8|6867|6870.8|6868|6870.8|6868|6869.8|6867|3
1620241190000|2021-05-05 18:59:50|6869.8|6867|6871.2|6868.4|6871.2|6868.4|6869.8|6867|5
1620241200000|2021-05-05 19:00:00|6870.8|6868|6868.4|6865.6|6870.8|6868|6868|6865.2|23
1620241210000|2021-05-05 19:00:10|6868.8|6866|6870.4|6867.6|6870.4|6867.6|6868.8|6866|28
1620241220000|2021-05-05 19:00:20|6870.8|6868|6870.8|6868|6870.8|6868|6870.8|6868|0
1620241230000|2021-05-05 19:00:30|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|4
1620241240000|2021-05-05 19:00:40|6870.8|6868|6870.4|6867.6|6870.8|6868|6870.4|6867.6|12
1620241250000|2021-05-05 19:00:50|6870.8|6868|6870.4|6867.6|6870.8|6868|6870.4|6867.6|10
1620241260000|2021-05-05 19:01:00|6870.8|6868|6870.9|6868.1|6870.9|6868.1|6870.8|6868|3
1620241270000|2021-05-05 19:01:10|||||||||2
1620241290000|2021-05-05 19:01:30|6870.8|6868|6870.4|6867.6|6870.8|6868|6870.4|6867.6|1
1620241300000|2021-05-05 19:01:40|6869.9|6867.1|6870.3|6867.5|6870.3|6867.5|6869.9|6867.1|1
1620241310000|2021-05-05 19:01:50|6870.8|6868|6871.3|6868.5|6871.5|6868.7|6870.8|6868|9
1620241320000|2021-05-05 19:02:00|6871.4|6868.6|6870.4|6867.6|6871.4|6868.6|6870.4|6867.6|0
1620241340000|2021-05-05 19:02:20|6869.9|6867.1|6867.8|6865|6869.9|6867.1|6867.8|6865|17
1620241350000|2021-05-05 19:02:30|6867.5|6864.7|6866.8|6864|6867.5|6864.7|6866.3|6863.5|103
1620241360000|2021-05-05 19:02:40|6866.7|6863.9|6866.8|6864|6866.8|6864|6866.3|6863.5|1
1620241380000|2021-05-05 19:03:00|6866.3|6863.5|6866.8|6864|6866.8|6864|6865.9|6863.1|1
1620241390000|2021-05-05 19:03:10|||||||||1
1620241400000|2021-05-05 19:03:20|6867|6864.2|6867.8|6865|6867.8|6865|6867|6864.2|1
1620241410000|2021-05-05 19:03:30|6867.4|6864.6|6867.8|6865|6867.8|6865|6867.4|6864.6|0
1620241470000|2021-05-05 19:04:30|6869.3|6866.5|6869.8|6867|6870.3|6867.5|6869.3|6866.5|22
1620241480000|2021-05-05 19:04:40|||||||||1
1620241500000|2021-05-05 19:05:00|6869.4|6866.6|6868.8|6866|6869.4|6866.6|6868.4|6865.6|4
1620241510000|2021-05-05 19:05:10|6869.5|6866.7|6869.4|6866.6|6869.8|6867|6869.4|6866.6|107
1620241520000|2021-05-05 19:05:20|6868.8|6866|6869.1|6866.3|6869.1|6866.3|6868.8|6866|0
1620241530000|2021-05-05 19:05:30|6869.4|6866.6|6869.8|6867|6869.8|6867|6869.4|6866.6|0
1620241540000|2021-05-05 19:05:40|6870.3|6867.5|6870.1|6867.3|6870.3|6867.5|6869.8|6867|109
1620241560000|2021-05-05 19:06:00|6869.8|6867|6869.8|6867|6870.1|6867.3|6869.8|6867|0
1620241580000|2021-05-05 19:06:20|6869.5|6866.7|6868.8|6866|6869.5|6866.7|6868.8|6866|3
1620241600000|2021-05-05 19:06:40|6869.1|6866.3|6868.1|6865.3|6869.1|6866.3|6868.1|6865.3|6
1620241610000|2021-05-05 19:06:50|6868.8|6866|6867.8|6865|6868.8|6866|6867.8|6865|4
1620241620000|2021-05-05 19:07:00|||||||||2
1620241630000|2021-05-05 19:07:10|6868.1|6865.3|6866.8|6864|6868.1|6865.3|6866.8|6864|52
1620241640000|2021-05-05 19:07:20|||||||||3
1620241650000|2021-05-05 19:07:30|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|3
1620241660000|2021-05-05 19:07:40|6866.8|6864|6866.8|6864|6867.4|6864.6|6866.8|6864|1
1620241670000|2021-05-05 19:07:50|6865.9|6863.1|6866.3|6863.5|6866.8|6864|6865.9|6863.1|45
1620241680000|2021-05-05 19:08:00|6866.4|6863.6|6865.8|6863|6866.4|6863.6|6865.8|6863|12
1620241690000|2021-05-05 19:08:10|6865.6|6862.8|6865.8|6863|6865.8|6863|6865.6|6862.8|18
1620241720000|2021-05-05 19:08:40|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|8
1620241730000|2021-05-05 19:08:50|6864|6861.2|6863.8|6861|6864|6861.2|6863.3|6860.5|53
1620241740000|2021-05-05 19:09:00|6864.6|6861.8|6865.8|6863|6865.8|6863|6864.6|6861.8|10
1620241750000|2021-05-05 19:09:10|6865.9|6863.1|6865.3|6862.5|6866.3|6863.5|6864.9|6862.1|27
1620241760000|2021-05-05 19:09:20|6865|6862.2|6865.8|6863|6865.8|6863|6864.8|6862|9
1620241780000|2021-05-05 19:09:40|6865.6|6862.8|6865.3|6862.5|6865.6|6862.8|6864.9|6862.1|4
1620241790000|2021-05-05 19:09:50|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|0
1620241800000|2021-05-05 19:10:00|6865.5|6862.7|6863.8|6861|6865.5|6862.7|6863.8|6861|193
1620241810000|2021-05-05 19:10:10|6864.1|6861.3|6863.8|6861|6864.1|6861.3|6863.8|6861|0
1620241820000|2021-05-05 19:10:20|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|1
1620241830000|2021-05-05 19:10:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1620241840000|2021-05-05 19:10:40|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|3
1620241860000|2021-05-05 19:11:00|6863.9|6861.1|6865.1|6862.3|6865.1|6862.3|6863.9|6861.1|3
1620241870000|2021-05-05 19:11:10|6865.8|6863|6865.4|6862.6|6865.8|6863|6865.4|6862.6|0
1620241880000|2021-05-05 19:11:20|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|0
1620241900000|2021-05-05 19:11:40|||||||||3
1620241910000|2021-05-05 19:11:50|6866.1|6863.3|6865.1|6862.3|6866.1|6863.3|6865.1|6862.3|2
1620241930000|2021-05-05 19:12:10|6865.4|6862.6|6865.4|6862.6|6865.8|6863|6865.4|6862.6|1
1620241940000|2021-05-05 19:12:20|6864.8|6862|6864.8|6862|6865.1|6862.3|6864.8|6862|0
1620241950000|2021-05-05 19:12:30|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|0
1620241960000|2021-05-05 19:12:40|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|0
1620241970000|2021-05-05 19:12:50|6864.8|6862|6863.4|6860.6|6864.8|6862|6863.4|6860.6|5
1620241980000|2021-05-05 19:13:00|6863.3|6860.5|6863.8|6861|6863.8|6861|6863.3|6860.5|0
1620241990000|2021-05-05 19:13:10|6863.4|6860.6|6862.8|6860|6863.4|6860.6|6862.8|6860|0
1620242000000|2021-05-05 19:13:20|6862.9|6860.1|6863.1|6860.3|6863.8|6861|6862.9|6860.1|2
1620242020000|2021-05-05 19:13:40|6862.8|6860|6863.8|6861|6863.8|6861|6862.8|6860|0
1620242050000|2021-05-05 19:14:10|6862.8|6860|6862.8|6860|6863.1|6860.3|6862.8|6860|14
1620242070000|2021-05-05 19:14:30|6863.1|6860.3|6863.1|6860.3|6863.5|6860.7|6863.1|6860.3|1
1620242080000|2021-05-05 19:14:40|6862.8|6860|6863.1|6860.3|6863.1|6860.3|6862.8|6860|0
1620242090000|2021-05-05 19:14:50|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1620242100000|2021-05-05 19:15:00|6862|6859.2|6862.8|6860|6862.8|6860|6861.8|6859|13
1620242110000|2021-05-05 19:15:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6862.8|6860|4
1620242120000|2021-05-05 19:15:20|6862.8|6860|6862.8|6860|6863.1|6860.3|6862.8|6860|2
1620242150000|2021-05-05 19:15:50|6862.4|6859.6|6862.6|6859.8|6862.8|6860|6862.3|6859.5|1
1620242160000|2021-05-05 19:16:00|6862.8|6860|6857.3|6854.5|6862.8|6860|6857.3|6854.5|87
1620242170000|2021-05-05 19:16:10|6856.8|6854|6856.1|6853.3|6856.8|6854|6854.8|6852|143
1620242180000|2021-05-05 19:16:20|6855.8|6853|6856.8|6854|6856.8|6854|6855.8|6853|87
1620242190000|2021-05-05 19:16:30|6855.8|6853|6854.1|6851.3|6855.8|6853|6852.8|6850|70
1620242200000|2021-05-05 19:16:40|6854.8|6852|6855.4|6852.6|6855.8|6853|6854.4|6851.6|8
1620242210000|2021-05-05 19:16:50|6855.8|6853|6855.8|6853|6856.8|6854|6854.8|6852|12
1620242220000|2021-05-05 19:17:00|6856.1|6853.3|6856.4|6853.6|6856.4|6853.6|6856.1|6853.3|2
1620242230000|2021-05-05 19:17:10|6855.8|6853|6856.1|6853.3|6856.9|6854.1|6855.8|6853|5
1620242240000|2021-05-05 19:17:20|6855.8|6853|6855.8|6853|6856.8|6854|6855.4|6852.6|1
1620242250000|2021-05-05 19:17:30|6855.4|6852.6|6854.4|6851.6|6855.4|6852.6|6854.4|6851.6|0
1620242260000|2021-05-05 19:17:40|6853.8|6851|6854.1|6851.3|6854.1|6851.3|6853.8|6851|0
1620242270000|2021-05-05 19:17:50|6853.8|6851|6855.9|6853.1|6855.9|6853.1|6853.8|6851|3
1620242280000|2021-05-05 19:18:00|6855.5|6852.7|6855.8|6853|6855.8|6853|6854.8|6852|3
1620242290000|2021-05-05 19:18:10|6855.4|6852.6|6855.3|6852.5|6855.4|6852.6|6854.8|6852|7
1620242300000|2021-05-05 19:18:20|6855.4|6852.6|6855.8|6853|6855.8|6853|6854.9|6852.1|11
1620242310000|2021-05-05 19:18:30|6855.9|6853.1|6855.3|6852.5|6855.9|6853.1|6854.9|6852.1|7
1620242320000|2021-05-05 19:18:40|6855.6|6852.8|6854.9|6852.1|6855.6|6852.8|6854.9|6852.1|0
1620242340000|2021-05-05 19:19:00|||||||||30
1620242350000|2021-05-05 19:19:10|6854.4|6851.6|6853.3|6850.5|6854.4|6851.6|6853.3|6850.5|4
1620242360000|2021-05-05 19:19:20|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|150
1620242370000|2021-05-05 19:19:30|6853.4|6850.6|6853.4|6850.6|6853.9|6851.1|6853|6850.2|4
1620242380000|2021-05-05 19:19:40|6853.8|6851|6854|6851.2|6854|6851.2|6853.8|6851|0
1620242390000|2021-05-05 19:19:50|6853.4|6850.6|6854|6851.2|6854|6851.2|6853.4|6850.6|12
1620242400000|2021-05-05 19:20:00|||||||||62
1620242410000|2021-05-05 19:20:10|6854.4|6851.6|6854.4|6851.6|6854.9|6852.1|6854|6851.2|1
1620242420000|2021-05-05 19:20:20|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|1
1620242430000|2021-05-05 19:20:30|6854.4|6851.6|6854|6851.2|6854.4|6851.6|6853.5|6850.7|0
1620242450000|2021-05-05 19:20:50|6853.6|6850.8|6853.6|6850.8|6854|6851.2|6853.5|6850.7|0
1620242460000|2021-05-05 19:21:00|6854|6851.2|6853|6850.2|6854|6851.2|6853|6850.2|0
1620242470000|2021-05-05 19:21:10|6853.4|6850.6|6853|6850.2|6853.4|6850.6|6853|6850.2|0
1620242480000|2021-05-05 19:21:20|6852.9|6850.1|6852|6849.2|6852.9|6850.1|6850|6847.2|31
1620242490000|2021-05-05 19:21:30|6852.4|6849.6|6852|6849.2|6852.9|6850.1|6852|6849.2|10
1620242500000|2021-05-05 19:21:40|6851.6|6848.8|6851.9|6849.1|6851.9|6849.1|6850.9|6848.1|19
1620242510000|2021-05-05 19:21:50|||||||||6
1620242520000|2021-05-05 19:22:00|6851.8|6849|6852.1|6849.3|6852.4|6849.6|6851.4|6848.6|14
1620242530000|2021-05-05 19:22:10|6852.4|6849.6|6852.9|6850.1|6853.8|6851|6852.4|6849.6|30
1620242540000|2021-05-05 19:22:20|6853|6850.2|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|10
1620242550000|2021-05-05 19:22:30|6852|6849.2|6851|6848.2|6852|6849.2|6851|6848.2|11
1620242560000|2021-05-05 19:22:40|6849.5|6846.7|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|9
1620242570000|2021-05-05 19:22:50|6849|6846.2|6849.4|6846.6|6849.4|6846.6|6849|6846.2|1
1620242580000|2021-05-05 19:23:00|6849|6846.2|6848.4|6845.6|6849.4|6846.6|6848|6845.2|11
1620242590000|2021-05-05 19:23:10|6849.1|6846.3|6849.4|6846.6|6849.4|6846.6|6849|6846.2|1
1620242620000|2021-05-05 19:23:40|6849.1|6846.3|6849.9|6847.1|6849.9|6847.1|6848.9|6846.1|3
1620242630000|2021-05-05 19:23:50|6850|6847.2|6850.5|6847.7|6851|6848.2|6850|6847.2|19
1620242640000|2021-05-05 19:24:00|6850.9|6848.1|6850.6|6847.8|6851.9|6849.1|6850.6|6847.8|42
1620242650000|2021-05-05 19:24:10|6850.4|6847.6|6851.4|6848.6|6852.4|6849.6|6850.4|6847.6|15
1620242660000|2021-05-05 19:24:20|6851.9|6849.1|6851.6|6848.8|6852.9|6850.1|6851.1|6848.3|16
1620242670000|2021-05-05 19:24:30|6851.4|6848.6|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|2
1620242680000|2021-05-05 19:24:40|6852|6849.2|6852.4|6849.6|6852.4|6849.6|6852|6849.2|2
1620242690000|2021-05-05 19:24:50|6853|6850.2|6853|6850.2|6853.4|6850.6|6853|6850.2|0
1620242700000|2021-05-05 19:25:00|6852.5|6849.7|6851.3|6848.5|6852.5|6849.7|6850.9|6848.1|9
1620242710000|2021-05-05 19:25:10|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|15
1620242720000|2021-05-05 19:25:20|6851|6848.2|6850.4|6847.6|6851|6848.2|6850.4|6847.6|0
1620242740000|2021-05-05 19:25:40|6849.3|6846.5|6849.3|6846.5|6849.6|6846.8|6848.9|6846.1|12
1620242750000|2021-05-05 19:25:50|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.8|6846|0
1620242760000|2021-05-05 19:26:00|6848.8|6846|6848.8|6846|6849.1|6846.3|6848.4|6845.6|1
1620242770000|2021-05-05 19:26:10|6849.1|6846.3|6849.3|6846.5|6850.1|6847.3|6849.1|6846.3|4
1620242780000|2021-05-05 19:26:20|6849.7|6846.9|6849.7|6846.9|6850.1|6847.3|6849.4|6846.6|2
1620242790000|2021-05-05 19:26:30|6850.5|6847.7|6851.4|6848.6|6851.7|6848.9|6850.5|6847.7|6
1620242800000|2021-05-05 19:26:40|6850.9|6848.1|6851.7|6848.9|6851.7|6848.9|6850.4|6847.6|12
1620242810000|2021-05-05 19:26:50|6851.4|6848.6|6851.7|6848.9|6851.7|6848.9|6850.9|6848.1|13
1620242820000|2021-05-05 19:27:00|6852.7|6849.9|6851.9|6849.1|6852.7|6849.9|6851.7|6848.9|3
1620242830000|2021-05-05 19:27:10|6852.2|6849.4|6851.7|6848.9|6852.7|6849.9|6851.4|6848.6|8
1620242840000|2021-05-05 19:27:20|6852.4|6849.6|6853.9|6851.1|6854.4|6851.6|6852.4|6849.6|75
1620242850000|2021-05-05 19:27:30|6853.4|6850.6|6854.2|6851.4|6854.9|6852.1|6853.4|6850.6|7
1620242860000|2021-05-05 19:27:40|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|24
1620242870000|2021-05-05 19:27:50|6854.9|6852.1|6853.9|6851.1|6854.9|6852.1|6853.9|6851.1|1
1620242880000|2021-05-05 19:28:00|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|1
1620242890000|2021-05-05 19:28:10|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|7
1620242900000|2021-05-05 19:28:20|6852.4|6849.6|6852.4|6849.6|6852.7|6849.9|6852.4|6849.6|0
1620242910000|2021-05-05 19:28:30|6852.7|6849.9|6852.4|6849.6|6852.7|6849.9|6852.4|6849.6|0
1620242920000|2021-05-05 19:28:40|6852.7|6849.9|6852.4|6849.6|6852.7|6849.9|6852.4|6849.6|11
1620242930000|2021-05-05 19:28:50|6851.7|6848.9|6850.9|6848.1|6851.7|6848.9|6850.9|6848.1|11
1620242940000|2021-05-05 19:29:00|6851|6848.2|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|23
1620242950000|2021-05-05 19:29:10|6851|6848.2|6851.4|6848.6|6851.4|6848.6|6850.7|6847.9|14
1620242960000|2021-05-05 19:29:20|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1620242970000|2021-05-05 19:29:30|6850.9|6848.1|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|2
1620242980000|2021-05-05 19:29:40|6850|6847.2|6849.9|6847.1|6850|6847.2|6849.9|6847.1|0
1620242990000|2021-05-05 19:29:50|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|1
1620243000000|2021-05-05 19:30:00|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|2
1620243010000|2021-05-05 19:30:10|6849|6846.2|6848.4|6845.6|6849|6846.2|6848|6845.2|6
1620243020000|2021-05-05 19:30:20|6848|6845.2|6848|6845.2|6848.4|6845.6|6848|6845.2|0
1620243030000|2021-05-05 19:30:30|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|1
1620243040000|2021-05-05 19:30:40|6848|6845.2|6847.7|6844.9|6848|6845.2|6847.4|6844.6|1
1620243050000|2021-05-05 19:30:50|6847.9|6845.1|6848.2|6845.4|6848.2|6845.4|6847.9|6845.1|2
1620243060000|2021-05-05 19:31:00|6848.4|6845.6|6847.4|6844.6|6848.4|6845.6|6846.9|6844.1|5
1620243070000|2021-05-05 19:31:10|6847.7|6844.9|6847.9|6845.1|6848.4|6845.6|6847.7|6844.9|11
1620243080000|2021-05-05 19:31:20|6848.4|6845.6|6849.7|6846.9|6849.7|6846.9|6848.4|6845.6|8
1620243090000|2021-05-05 19:31:30|6848.7|6845.9|6849|6846.2|6849.1|6846.3|6848.7|6845.9|3
1620243100000|2021-05-05 19:31:40|6848.7|6845.9|6849.7|6846.9|6849.7|6846.9|6848.4|6845.6|2
1620243110000|2021-05-05 19:31:50|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|3
1620243120000|2021-05-05 19:32:00|6850.1|6847.3|6849.2|6846.4|6850.1|6847.3|6848.7|6845.9|10
1620243130000|2021-05-05 19:32:10|6848.7|6845.9|6848.4|6845.6|6849.1|6846.3|6848|6845.2|9
1620243140000|2021-05-05 19:32:20|6848|6845.2|6848.4|6845.6|6848.9|6846.1|6848|6845.2|3
1620243150000|2021-05-05 19:32:30|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|0
1620243160000|2021-05-05 19:32:40|6848.1|6845.3|6848.4|6845.6|6848.4|6845.6|6848|6845.2|2
1620243170000|2021-05-05 19:32:50|6848|6845.2|6847.4|6844.6|6848|6845.2|6847.1|6844.3|3
1620243180000|2021-05-05 19:33:00|6847.7|6844.9|6846.7|6843.9|6847.9|6845.1|6846.7|6843.9|5
1620243190000|2021-05-05 19:33:10|6846.9|6844.1|6847.4|6844.6|6847.4|6844.6|6846.7|6843.9|2
1620243200000|2021-05-05 19:33:20|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|1
1620243210000|2021-05-05 19:33:30|6847.5|6844.7|6846.4|6843.6|6847.9|6845.1|6846.4|6843.6|1
1620243220000|2021-05-05 19:33:40|6846|6843.2|6846.4|6843.6|6846.4|6843.6|6846|6843.2|1
1620243230000|2021-05-05 19:33:50|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|1
1620243250000|2021-05-05 19:34:10|6847|6844.2|6847.4|6844.6|6847.4|6844.6|6847|6844.2|4
1620243270000|2021-05-05 19:34:30|6847.2|6844.4|6846.9|6844.1|6847.2|6844.4|6846.4|6843.6|2
1620243280000|2021-05-05 19:34:40|6847.2|6844.4|6847.4|6844.6|6847.4|6844.6|6846.9|6844.1|2
1620243290000|2021-05-05 19:34:50|6847|6844.2|6846.9|6844.1|6847|6844.2|6846.9|6844.1|1
1620243300000|2021-05-05 19:35:00|6846.5|6843.7|6847.4|6844.6|6848.4|6845.6|6846.4|6843.6|21
1620243310000|2021-05-05 19:35:10|6847.7|6844.9|6848.9|6846.1|6848.9|6846.1|6847.7|6844.9|5
1620243320000|2021-05-05 19:35:20|6849|6846.2|6850.4|6847.6|6850.9|6848.1|6849|6846.2|15
1620243330000|2021-05-05 19:35:30|6850.7|6847.9|6850.4|6847.6|6850.7|6847.9|6850.4|6847.6|0
1620243340000|2021-05-05 19:35:40|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.4|6847.6|2
1620243350000|2021-05-05 19:35:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.1|6846.3|5
1620243360000|2021-05-05 19:36:00|6849.9|6847.1|6848.4|6845.6|6849.9|6847.1|6848.4|6845.6|4
1620243370000|2021-05-05 19:36:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|2
1620243380000|2021-05-05 19:36:20|6849|6846.2|6849.9|6847.1|6849.9|6847.1|6849|6846.2|9
1620243390000|2021-05-05 19:36:30|6849.4|6846.6|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|7
1620243400000|2021-05-05 19:36:40|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|5
1620243410000|2021-05-05 19:36:50|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6
1620243420000|2021-05-05 19:37:00|6851.6|6848.8|6851.4|6848.6|6851.7|6848.9|6851.4|6848.6|17
1620243430000|2021-05-05 19:37:10|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|15
1620243440000|2021-05-05 19:37:20|6850.9|6848.1|6851.4|6848.6|6851.7|6848.9|6850.9|6848.1|8
1620243450000|2021-05-05 19:37:30|6851|6848.2|6850.9|6848.1|6851|6848.2|6850.9|6848.1|3
1620243460000|2021-05-05 19:37:40|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|12
1620243470000|2021-05-05 19:37:50|6852|6849.2|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1620243480000|2021-05-05 19:38:00|6852|6849.2|6853.4|6850.6|6853.7|6850.9|6852|6849.2|22
1620243490000|2021-05-05 19:38:10|6853.9|6851.1|6853.7|6850.9|6854.5|6851.7|6853.1|6850.3|12
1620243500000|2021-05-05 19:38:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|1
1620243510000|2021-05-05 19:38:30|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|7
1620243520000|2021-05-05 19:38:40|6853.2|6850.4|6853.6|6850.8|6853.6|6850.8|6853.2|6850.4|0
1620243530000|2021-05-05 19:38:50|6853.2|6850.4|6853.2|6850.4|6853.6|6850.8|6852.9|6850.1|5
1620243540000|2021-05-05 19:39:00|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.2|6850.4|1
1620243560000|2021-05-05 19:39:20|6854|6851.2|6854.4|6851.6|6854.4|6851.6|6854|6851.2|1
1620243570000|2021-05-05 19:39:30|6854.2|6851.4|6854.1|6851.3|6854.2|6851.4|6853.7|6850.9|12
1620243580000|2021-05-05 19:39:40|6854.7|6851.9|6855.2|6852.4|6855.2|6852.4|6854.7|6851.9|7
1620243590000|2021-05-05 19:39:50|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|6
1620243600000|2021-05-05 19:40:00|6854.7|6851.9|6855.7|6852.9|6856.6|6853.8|6854.6|6851.8|40
1620243610000|2021-05-05 19:40:10|6856.1|6853.3|6856.1|6853.3|6856.6|6853.8|6855.7|6852.9|9
1620243620000|2021-05-05 19:40:20|6856.6|6853.8|6855.7|6852.9|6856.6|6853.8|6855.7|6852.9|3
1620243630000|2021-05-05 19:40:30|6855.6|6852.8|6854.1|6851.3|6855.7|6852.9|6854.1|6851.3|12
1620243640000|2021-05-05 19:40:40|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|9
1620243650000|2021-05-05 19:40:50|6853.7|6850.9|6855.1|6852.3|6855.6|6852.8|6853.7|6850.9|3
1620243660000|2021-05-05 19:41:00|6854.7|6851.9|6855.1|6852.3|6855.1|6852.3|6854.7|6851.9|0
1620243670000|2021-05-05 19:41:10|6855.5|6852.7|6854.7|6851.9|6855.6|6852.8|6854.7|6851.9|1
1620243680000|2021-05-05 19:41:20|6853.9|6851.1|6854.6|6851.8|6854.6|6851.8|6853.7|6850.9|3
1620243690000|2021-05-05 19:41:30|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1620243700000|2021-05-05 19:41:40|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6854.6|6851.8|1
1620243710000|2021-05-05 19:41:50|||||||||1
1620243720000|2021-05-05 19:42:00|6856.2|6853.4|6855.6|6852.8|6856.2|6853.4|6855.6|6852.8|5
1620243730000|2021-05-05 19:42:10|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6855.7|6852.9|4
1620243750000|2021-05-05 19:42:30|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|1
1620243760000|2021-05-05 19:42:40|6856|6853.2|6856.1|6853.3|6856.1|6853.3|6856|6853.2|1
1620243770000|2021-05-05 19:42:50|6855.7|6852.9|6853.9|6851.1|6855.7|6852.9|6853.9|6851.1|3
1620243780000|2021-05-05 19:43:00|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.1|6850.3|1
1620243790000|2021-05-05 19:43:10|6854.1|6851.3|6853.7|6850.9|6854.1|6851.3|6853.7|6850.9|62
1620243800000|2021-05-05 19:43:20|6853.6|6850.8|6852.6|6849.8|6853.6|6850.8|6852.6|6849.8|1
1620243840000|2021-05-05 19:44:00|6853|6850.2|6854.1|6851.3|6854.1|6851.3|6853|6850.2|9
1620243850000|2021-05-05 19:44:10|6852.6|6849.8|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|24
1620243860000|2021-05-05 19:44:20|6853.7|6850.9|6854.1|6851.3|6854.1|6851.3|6853.7|6850.9|2
1620243880000|2021-05-05 19:44:40|6853.7|6850.9|6854.6|6851.8|6854.6|6851.8|6853.7|6850.9|2
1620243890000|2021-05-05 19:44:50|6855.1|6852.3|6854.7|6851.9|6855.1|6852.3|6854.7|6851.9|9
1620243900000|2021-05-05 19:45:00|6854.6|6851.8|6854.7|6851.9|6855.1|6852.3|6854.6|6851.8|4
1620243910000|2021-05-05 19:45:10|6854.6|6851.8|6854.7|6851.9|6854.7|6851.9|6854.6|6851.8|1
1620243920000|2021-05-05 19:45:20|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|1
1620243930000|2021-05-05 19:45:30|6854|6851.2|6853.6|6850.8|6854|6851.2|6853.1|6850.3|4
1620243940000|2021-05-05 19:45:40|||||||||1
1620243950000|2021-05-05 19:45:50|6854|6851.2|6853.7|6850.9|6854.1|6851.3|6853.7|6850.9|0
1620243960000|2021-05-05 19:46:00|6853.6|6850.8|6854.6|6851.8|6854.6|6851.8|6853.6|6850.8|0
1620243970000|2021-05-05 19:46:10|6853.2|6850.4|6853.6|6850.8|6853.6|6850.8|6853.2|6850.4|13
1620243980000|2021-05-05 19:46:20|6853.7|6850.9|6854.6|6851.8|6854.6|6851.8|6853.7|6850.9|2
1620243990000|2021-05-05 19:46:30|6854.7|6851.9|6855.1|6852.3|6855.1|6852.3|6854.7|6851.9|1
1620244000000|2021-05-05 19:46:40|6854.7|6851.9|6855.1|6852.3|6855.1|6852.3|6854.7|6851.9|1
1620244010000|2021-05-05 19:46:50|6855.2|6852.4|6855.6|6852.8|6855.6|6852.8|6855.2|6852.4|2
1620244020000|2021-05-05 19:47:00|6856.6|6853.8|6855.6|6852.8|6856.6|6853.8|6855.6|6852.8|4
1620244040000|2021-05-05 19:47:20|6855.7|6852.9|6857.1|6854.3|6857.1|6854.3|6855.7|6852.9|3
1620244050000|2021-05-05 19:47:30|6856.7|6853.9|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|0
1620244060000|2021-05-05 19:47:40|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620244070000|2021-05-05 19:47:50|6857.1|6854.3|6856.7|6853.9|6857.1|6854.3|6856.7|6853.9|0
1620244080000|2021-05-05 19:48:00|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|2
1620244090000|2021-05-05 19:48:10|6857.2|6854.4|6858.1|6855.3|6858.1|6855.3|6857.2|6854.4|9
1620244100000|2021-05-05 19:48:20|6858.5|6855.7|6858.7|6855.9|6859.1|6856.3|6858.5|6855.7|1
1620244110000|2021-05-05 19:48:30|6858.6|6855.8|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|0
1620244120000|2021-05-05 19:48:40|6859.6|6856.8|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|2
1620244150000|2021-05-05 19:49:10|6858.7|6855.9|6857.6|6854.8|6859.1|6856.3|6857.6|6854.8|7
1620244160000|2021-05-05 19:49:20|6857.8|6855|6858.6|6855.8|6858.6|6855.8|6857.8|6855|2
1620244170000|2021-05-05 19:49:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1620244180000|2021-05-05 19:49:40|6857.7|6854.9|6858.1|6855.3|6858.1|6855.3|6857.7|6854.9|0
1620244190000|2021-05-05 19:49:50|6857.7|6854.9|6857.1|6854.3|6857.7|6854.9|6856.7|6853.9|4
1620244200000|2021-05-05 19:50:00|6856.2|6853.4|6855.1|6852.3|6856.3|6853.4|6855.1|6852.3|1
1620244210000|2021-05-05 19:50:10|6856.1|6853.3|6857.1|6854.3|6857.1|6854.3|6855.7|6852.9|11
1620244230000|2021-05-05 19:50:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1620244260000|2021-05-05 19:51:00|6858.2|6855.4|6859.1|6856.3|6859.1|6856.3|6858.2|6855.4|4
1620244270000|2021-05-05 19:51:10|6859.7|6856.9|6860.1|6857.3|6860.1|6857.3|6859.7|6856.9|0
1620244280000|2021-05-05 19:51:20|6860.5|6857.7|6860.1|6857.3|6860.5|6857.7|6859.7|6856.9|3
1620244290000|2021-05-05 19:51:30|6859.7|6856.9|6860.1|6857.3|6860.1|6857.3|6859.7|6856.9|0
1620244310000|2021-05-05 19:51:50|6859.7|6856.9|6858.7|6855.9|6860.1|6857.3|6858.7|6855.9|0
1620244320000|2021-05-05 19:52:00|6859.1|6856.3|6857.7|6854.9|6859.1|6856.3|6857.1|6854.3|1
1620244330000|2021-05-05 19:52:10|6858.1|6855.3|6858.7|6855.9|6858.7|6855.9|6858.1|6855.3|1
1620244340000|2021-05-05 19:52:20|6858.3|6855.5|6858.7|6855.9|6858.7|6855.9|6858.1|6855.3|0
1620244350000|2021-05-05 19:52:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1620244360000|2021-05-05 19:52:40|6859.5|6856.7|6859.7|6856.9|6859.7|6856.9|6859.5|6856.7|0
1620244370000|2021-05-05 19:52:50|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1620244380000|2021-05-05 19:53:00|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|0
1620244400000|2021-05-05 19:53:20|6859.3|6856.5|6860.1|6857.3|6860.1|6857.3|6859.3|6856.5|3
1620244410000|2021-05-05 19:53:30|6860.6|6857.8|6860.2|6857.4|6860.7|6857.9|6860.2|6857.4|1
1620244420000|2021-05-05 19:53:40|6860.7|6857.9|6859.7|6856.9|6860.7|6857.9|6859.7|6856.9|3
1620244430000|2021-05-05 19:53:50|6859.2|6856.4|6859.1|6856.3|6859.7|6856.9|6858.7|6855.9|1
1620244460000|2021-05-05 19:54:20|6858.7|6855.9|6857|6854.2|6859.1|6856.3|6856.8|6854|11
1620244470000|2021-05-05 19:54:30|6856.8|6854|6857.7|6854.9|6857.7|6854.9|6856.3|6853.5|16
1620244490000|2021-05-05 19:54:50|||||||||10
1620244500000|2021-05-05 19:55:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6857.7|6854.9|40
1620244510000|2021-05-05 19:55:10|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|4
1620244520000|2021-05-05 19:55:20|6857.7|6854.9|6858.7|6855.9|6858.7|6855.9|6857.7|6854.9|1
1620244530000|2021-05-05 19:55:30|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|8
1620244550000|2021-05-05 19:55:50|6858.7|6855.9|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|25
1620244560000|2021-05-05 19:56:00|||||||||2
1620244570000|2021-05-05 19:56:10|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6859.7|6856.9|15
1620244580000|2021-05-05 19:56:20|6859.7|6856.9|6860.1|6857.3|6860.1|6857.3|6859.7|6856.9|0
1620244590000|2021-05-05 19:56:30|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|0
1620244600000|2021-05-05 19:56:40|6860.1|6857.3|6860.2|6857.4|6860.6|6857.8|6859.6|6856.8|0
1620244610000|2021-05-05 19:56:50|6860.6|6857.8|6860.3|6857.5|6860.6|6857.8|6860.3|6857.5|0
1620244620000|2021-05-05 19:57:00|6860.2|6857.4|6860.7|6857.9|6860.7|6857.9|6860.2|6857.4|1
1620244640000|2021-05-05 19:57:20|6861.1|6858.3|6860.7|6857.9|6861.1|6858.3|6860.7|6857.9|2
1620244650000|2021-05-05 19:57:30|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1620244670000|2021-05-05 19:57:50|||||||||1
1620244680000|2021-05-05 19:58:00|6861.5|6858.7|6861.1|6858.3|6861.6|6858.8|6860.8|6858|1
1620244690000|2021-05-05 19:58:10|6860.7|6857.9|6860.7|6857.9|6861.1|6858.3|6860.7|6857.9|0
1620244700000|2021-05-05 19:58:20|6860.2|6857.4|6860.1|6857.3|6860.2|6857.4|6859.8|6857|0
1620244710000|2021-05-05 19:58:30|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|3
1620244740000|2021-05-05 19:59:00|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|0
1620244750000|2021-05-05 19:59:10|||||||||4
1620244760000|2021-05-05 19:59:20|6861|6858.2|6860.1|6857.3|6861.1|6858.3|6860.1|6857.3|0
1620244770000|2021-05-05 19:59:30|6860.7|6857.9|6859.7|6856.9|6860.7|6857.9|6859.7|6856.9|1
1620244780000|2021-05-05 19:59:40|6860.1|6857.3|6860.5|6857.7|6860.5|6857.7|6859.7|6856.9|5
1620244790000|2021-05-05 19:59:50|6860.6|6857.8|6859.7|6856.9|6860.6|6857.8|6859.7|6856.9|5
1620244800000|2021-05-05 20:00:00|6860.1|6857.3|6858.6|6855.8|6860.1|6857.3|6857.6|6854.8|36
1620244810000|2021-05-05 20:00:10|6859.5|6856.7|6858.1|6855.3|6859.6|6856.8|6858.1|6855.3|12
1620244820000|2021-05-05 20:00:20|6857.7|6854.9|6858.1|6855.3|6858.1|6855.3|6857.2|6854.4|0
1620244830000|2021-05-05 20:00:30|6857.7|6854.9|6858.7|6855.9|6858.7|6855.9|6857.6|6854.8|4
1620244840000|2021-05-05 20:00:40|6858.6|6855.8|6858.7|6855.9|6858.7|6855.9|6858.6|6855.8|2
1620244850000|2021-05-05 20:00:50|6858.1|6855.3|6857.6|6854.8|6858.6|6855.8|6857.2|6854.4|3
1620244860000|2021-05-05 20:01:00|6857.7|6854.9|6857.1|6854.3|6857.7|6854.9|6856.1|6853.3|12
1620244870000|2021-05-05 20:01:10|6856.7|6853.9|6856.6|6853.8|6856.7|6853.9|6856.2|6853.4|1
1620244880000|2021-05-05 20:01:20|6856.2|6853.4|6856.7|6853.9|6856.7|6853.9|6856.2|6853.4|2
1620244890000|2021-05-05 20:01:30|6856.3|6853.5|6856.1|6853.3|6856.3|6853.5|6856.1|6853.3|0
1620244900000|2021-05-05 20:01:40|6856.7|6853.9|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|9
1620244910000|2021-05-05 20:01:50|6856.7|6853.9|6856.7|6853.9|6857.1|6854.3|6856.1|6853.3|2
1620244920000|2021-05-05 20:02:00|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1620244930000|2021-05-05 20:02:10|6857.7|6854.9|6857.2|6854.4|6857.7|6854.9|6856.7|6853.9|1
1620244940000|2021-05-05 20:02:20|6856.7|6853.9|6857.1|6854.3|6857.1|6854.3|6856.7|6853.9|0
1620244950000|2021-05-05 20:02:30|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620244960000|2021-05-05 20:02:40|6856.8|6854|6857.7|6854.9|6858.1|6855.3|6856.8|6854|7
1620244970000|2021-05-05 20:02:50|6858.1|6855.3|6858.1|6855.3|6858.5|6855.7|6857.7|6854.9|1
1620244980000|2021-05-05 20:03:00|6858.3|6855.5|6858.7|6855.9|6858.7|6855.9|6857.7|6854.9|0
1620244990000|2021-05-05 20:03:10|6858.1|6855.3|6858.1|6855.3|6859.1|6856.3|6858.1|6855.3|14
1620245010000|2021-05-05 20:03:30|6857.7|6854.9|6859.7|6856.9|6860.6|6857.8|6857.7|6854.9|62
1620245020000|2021-05-05 20:03:40|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|2
1620245030000|2021-05-05 20:03:50|6859.2|6856.4|6859.1|6856.3|6859.2|6856.4|6858.7|6855.9|1
1620245040000|2021-05-05 20:04:00|||||||||1
1620245050000|2021-05-05 20:04:10|6858.7|6855.9|6857.1|6854.3|6858.7|6855.9|6857.1|6854.3|0
1620245060000|2021-05-05 20:04:20|6857.2|6854.4|6856.3|6853.5|6858.1|6855.3|6856.3|6853.5|3
1620245070000|2021-05-05 20:04:30|6856.2|6853.4|6856.1|6853.3|6856.2|6853.4|6855.7|6852.9|1
1620245080000|2021-05-05 20:04:40|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|70
1620245090000|2021-05-05 20:04:50|6856.1|6853.3|6857.1|6854.3|6857.6|6854.8|6856.1|6853.3|28
1620245100000|2021-05-05 20:05:00|6856.6|6853.8|6858.6|6855.8|6858.6|6855.8|6856.6|6853.8|55
1620245110000|2021-05-05 20:05:10|6858.2|6855.4|6857.7|6854.9|6858.6|6855.8|6856.7|6853.9|65
1620245120000|2021-05-05 20:05:20|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1620245130000|2021-05-05 20:05:30|6857.7|6854.9|6856.2|6853.4|6857.7|6854.9|6856.2|6853.4|6
1620245140000|2021-05-05 20:05:40|6855.7|6852.9|6855.6|6852.8|6855.7|6852.9|6855.6|6852.8|1
1620245160000|2021-05-05 20:06:00|||||||||8
1620245190000|2021-05-05 20:06:30|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6
1620245200000|2021-05-05 20:06:40|6855.1|6852.3|6855.5|6852.7|6855.5|6852.7|6855.1|6852.3|0
1620245210000|2021-05-05 20:06:50|6855.6|6852.8|6858.7|6855.9|6859.1|6856.3|6855.6|6852.8|15
1620245220000|2021-05-05 20:07:00|6858.6|6855.8|6858.2|6855.4|6858.6|6855.8|6858.2|6855.4|0
1620245230000|2021-05-05 20:07:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1620245240000|2021-05-05 20:07:20|||||||||1
1620245250000|2021-05-05 20:07:30|6858.5|6855.7|6859.7|6856.9|6860.2|6857.4|6858.5|6855.7|9
1620245260000|2021-05-05 20:07:40|6860.1|6857.3|6858.1|6855.3|6860.1|6857.3|6858.1|6855.3|7
1620245270000|2021-05-05 20:07:50|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6857.7|6854.9|3
1620245280000|2021-05-05 20:08:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1620245310000|2021-05-05 20:08:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|1
1620245320000|2021-05-05 20:08:40|6859.5|6856.7|6860.1|6857.3|6860.1|6857.3|6859.5|6856.7|2
1620245330000|2021-05-05 20:08:50|6859.7|6856.9|6857.7|6854.9|6859.7|6856.9|6857.2|6854.4|34
1620245340000|2021-05-05 20:09:00|6857|6854.2|6856.7|6853.9|6857|6854.2|6856.1|6853.3|6
1620245350000|2021-05-05 20:09:10|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|2
1620245360000|2021-05-05 20:09:20|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1620245370000|2021-05-05 20:09:30|6857.7|6854.9|6857.7|6854.9|6858.1|6855.3|6857.7|6854.9|1
1620245380000|2021-05-05 20:09:40|6857.6|6854.8|6857.7|6854.9|6857.7|6854.9|6857.6|6854.8|1
1620245390000|2021-05-05 20:09:50|6855.7|6852.9|6852.7|6849.9|6855.8|6853|6852.7|6849.9|51
1620245400000|2021-05-05 20:10:00|6854.2|6851.4|6856.1|6853.3|6856.1|6853.3|6854.2|6851.4|7
1620245410000|2021-05-05 20:10:10|6856.7|6853.9|6856.7|6853.9|6857.1|6854.3|6856.7|6853.9|0
1620245420000|2021-05-05 20:10:20|||||||||1
1620245430000|2021-05-05 20:10:30|||||||||12
1620245440000|2021-05-05 20:10:40|||||||||1
1620245460000|2021-05-05 20:11:00|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1620245470000|2021-05-05 20:11:10|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620245480000|2021-05-05 20:11:20|6857.1|6854.3|6857.7|6854.9|6857.7|6854.9|6857.1|6854.3|0
1620245490000|2021-05-05 20:11:30|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856.1|6853.3|2
1620245500000|2021-05-05 20:11:40|6856.3|6853.5|6856.7|6853.9|6856.7|6853.9|6856.1|6853.3|0
1620245530000|2021-05-05 20:12:10|6856.8|6854|6857.3|6854.5|6857.5|6854.7|6856.7|6853.9|6
1620245550000|2021-05-05 20:12:30|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1620245560000|2021-05-05 20:12:40|6857.5|6854.7|6857.7|6854.9|6858.1|6855.3|6857.5|6854.7|11
1620245570000|2021-05-05 20:12:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6857.7|6854.9|0
1620245590000|2021-05-05 20:13:10|6858.2|6855.4|6858.1|6855.3|6858.7|6855.9|6857.7|6854.9|10
1620245600000|2021-05-05 20:13:20|6857.7|6854.9|6858.1|6855.3|6858.1|6855.3|6857.7|6854.9|1
1620245630000|2021-05-05 20:13:50|6858.5|6855.7|6858.7|6855.9|6858.7|6855.9|6858.3|6855.5|0
1620245640000|2021-05-05 20:14:00|||||||||1
1620245660000|2021-05-05 20:14:20|6858.2|6855.4|6858.1|6855.3|6858.2|6855.4|6858.1|6855.3|2
1620245690000|2021-05-05 20:14:50|||||||||1
1620245710000|2021-05-05 20:15:10|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1620245720000|2021-05-05 20:15:20|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|1
1620245730000|2021-05-05 20:15:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1620245770000|2021-05-05 20:16:10|||||||||2
1620245810000|2021-05-05 20:16:50|6858.3|6855.5|6858.7|6855.9|6859.1|6856.3|6858.3|6855.5|16
1620245820000|2021-05-05 20:17:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1620245940000|2021-05-05 20:19:00|6857.6|6854.8|6856.9|6854.1|6857.6|6854.8|6856.8|6854|0
1620245950000|2021-05-05 20:19:10|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1620245980000|2021-05-05 20:19:40|6856.3|6853.5|6856.6|6853.8|6857.1|6854.3|6856.2|6853.4|0
1620245990000|2021-05-05 20:19:50|6856.2|6853.4|6855.6|6852.8|6856.2|6853.4|6855.1|6852.3|6
1620246000000|2021-05-05 20:20:00|6854.7|6851.9|6854.1|6851.3|6854.7|6851.9|6854.1|6851.3|8
1620246020000|2021-05-05 20:20:20|6855.7|6852.9|6855.7|6852.9|6856.1|6853.3|6855.7|6852.9|3
1620246030000|2021-05-05 20:20:30|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|4
1620246040000|2021-05-05 20:20:40|6853.7|6850.9|6854.1|6851.3|6854.7|6851.9|6853.7|6850.9|3
1620246050000|2021-05-05 20:20:50|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1620246060000|2021-05-05 20:21:00|6853.2|6850.4|6854.2|6851.4|6854.6|6851.8|6853.2|6850.4|2
1620246070000|2021-05-05 20:21:10|6854.4|6851.6|6854.7|6851.9|6854.7|6851.9|6854.2|6851.4|0
1620246080000|2021-05-05 20:21:20|||||||||5
1620246100000|2021-05-05 20:21:40|||||||||8
1620246110000|2021-05-05 20:21:50|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|1
1620246120000|2021-05-05 20:22:00|6854.7|6851.9|6855.7|6852.9|6856.1|6853.3|6854.7|6851.9|1
1620246130000|2021-05-05 20:22:10|6855.2|6852.4|6855.1|6852.3|6855.2|6852.4|6854.7|6851.9|11
1620246140000|2021-05-05 20:22:20|6854.7|6851.9|6855.6|6852.8|6855.7|6852.9|6853.7|6850.9|123
1620246150000|2021-05-05 20:22:30|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6
1620246160000|2021-05-05 20:22:40|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|8
1620246170000|2021-05-05 20:22:50|||||||||5
1620246180000|2021-05-05 20:23:00|6854.6|6851.8|6854.7|6851.9|6854.7|6851.9|6854.6|6851.8|9
1620246200000|2021-05-05 20:23:20|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6853.7|6850.9|0
1620246210000|2021-05-05 20:23:30|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1620246240000|2021-05-05 20:24:00|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1620246280000|2021-05-05 20:24:40|||||||||3
1620246290000|2021-05-05 20:24:50|||||||||4
1620246310000|2021-05-05 20:25:10|6856.7|6853.9|6856.7|6853.9|6857.4|6854.6|6855.7|6852.9|55
1620246360000|2021-05-05 20:26:00|||||||||1
1620246390000|2021-05-05 20:26:30|6855.7|6852.9|6856.7|6853.9|6856.7|6853.9|6855.7|6852.9|6
1620246400000|2021-05-05 20:26:40|6856.6|6853.8|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|2
1620246410000|2021-05-05 20:26:50|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1620246420000|2021-05-05 20:27:00|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.1|6853.3|9
1620246430000|2021-05-05 20:27:10|6856.2|6853.4|6856.1|6853.3|6856.2|6853.4|6856.1|6853.3|0
1620246440000|2021-05-05 20:27:20|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1620246450000|2021-05-05 20:27:30|6855.2|6852.4|6855.6|6852.8|6855.6|6852.8|6855.2|6852.4|0
1620246460000|2021-05-05 20:27:40|6855.7|6852.9|6855.2|6852.4|6855.7|6852.9|6855.2|6852.4|0
1620246480000|2021-05-05 20:28:00|6855.7|6852.9|6855.2|6852.4|6855.7|6852.9|6855.2|6852.4|0
1620246530000|2021-05-05 20:28:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|1
1620246550000|2021-05-05 20:29:10|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|5
1620246560000|2021-05-05 20:29:20|6856.1|6853.3|6855.7|6852.9|6856.1|6853.3|6855.7|6852.9|5
1620246580000|2021-05-05 20:29:40|6856.1|6853.3|6855.7|6852.9|6856.6|6853.8|6855.7|6852.9|4
1620246590000|2021-05-05 20:29:50|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|1
1620246600000|2021-05-05 20:30:00|6855.7|6852.9|6855.7|6852.9|6856.2|6853.4|6855.6|6852.8|2
1620246640000|2021-05-05 20:30:40|6856.1|6853.3|6855.7|6852.9|6856.7|6853.9|6855.7|6852.9|10
1620246650000|2021-05-05 20:30:50|6856.4|6853.6|6855.7|6852.9|6856.6|6853.8|6855.7|6852.9|4
1620246660000|2021-05-05 20:31:00|6855.6|6852.8|6854.8|6852|6855.6|6852.8|6854.8|6852|2
1620246690000|2021-05-05 20:31:30|6855.2|6852.4|6854.8|6852|6855.2|6852.4|6854.8|6852|1
1620246710000|2021-05-05 20:31:50|6855.3|6852.5|6855.2|6852.4|6855.7|6852.9|6855.2|6852.4|1
1620246730000|2021-05-05 20:32:10|6855.6|6852.8|6855.8|6853|6855.8|6853|6855.6|6852.8|3
1620246740000|2021-05-05 20:32:20|6856.1|6853.3|6855.7|6852.9|6856.1|6853.3|6855.7|6852.9|2
1620246750000|2021-05-05 20:32:30|6856.1|6853.3|6855.7|6852.9|6856.1|6853.3|6855.7|6852.9|1
1620246760000|2021-05-05 20:32:40|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620246770000|2021-05-05 20:32:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.3|6852.5|3
1620246780000|2021-05-05 20:33:00|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|1
1620246790000|2021-05-05 20:33:10|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620246810000|2021-05-05 20:33:30|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|1
1620246820000|2021-05-05 20:33:40|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1620246860000|2021-05-05 20:34:20|6856.7|6853.9|6856.6|6853.8|6856.7|6853.9|6856.6|6853.8|0
1620246880000|2021-05-05 20:34:40|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1620246890000|2021-05-05 20:34:50|6855.2|6852.4|6854.8|6852|6855.2|6852.4|6854.8|6852|1
1620246930000|2021-05-05 20:35:30|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|1
1620246940000|2021-05-05 20:35:40|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1620246950000|2021-05-05 20:35:50|6855.2|6852.4|6854.8|6852|6855.2|6852.4|6854.8|6852|0
1620246960000|2021-05-05 20:36:00|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6854.8|6852|3
1620246970000|2021-05-05 20:36:10|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1620246980000|2021-05-05 20:36:20|6855.2|6852.4|6854.8|6852|6855.2|6852.4|6854.8|6852|0
1620246990000|2021-05-05 20:36:30|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1620247010000|2021-05-05 20:36:50|6854.8|6852|6855.2|6852.4|6855.2|6852.4|6854.8|6852|0
1620247030000|2021-05-05 20:37:10|6857.6|6854.8|6856.8|6854|6857.6|6854.8|6856.8|6854|8
1620247050000|2021-05-05 20:37:30|6856.7|6853.9|6857.7|6854.9|6857.7|6854.9|6856.7|6853.9|1
1620247060000|2021-05-05 20:37:40|6859.7|6856.9|6859.6|6856.8|6859.7|6856.9|6859.6|6856.8|3
1620247070000|2021-05-05 20:37:50|6859.7|6856.9|6859.1|6856.3|6859.7|6856.9|6859.1|6856.3|4
1620247080000|2021-05-05 20:38:00|6859.2|6856.4|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|2
1620247090000|2021-05-05 20:38:10|6859.4|6856.6|6859.6|6856.8|6859.6|6856.8|6859.4|6856.6|0
1620247100000|2021-05-05 20:38:20|6859.1|6856.3|6858.1|6855.3|6859.6|6856.8|6858.1|6855.3|4
1620247110000|2021-05-05 20:38:30|6858.4|6855.6|6858.7|6855.9|6858.7|6855.9|6858.4|6855.6|0
1620247120000|2021-05-05 20:38:40|6858.6|6855.8|6857.7|6854.9|6858.6|6855.8|6857.7|6854.9|2
1620247130000|2021-05-05 20:38:50|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|5
1620247140000|2021-05-05 20:39:00|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1620247150000|2021-05-05 20:39:10|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1620247160000|2021-05-05 20:39:20|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|5
1620247170000|2021-05-05 20:39:30|6858.7|6855.9|6860.6|6857.8|6860.6|6857.8|6858.7|6855.9|3
1620247180000|2021-05-05 20:39:40|6860.7|6857.9|6860.2|6857.4|6862.2|6859.4|6860.2|6857.4|15
1620247190000|2021-05-05 20:39:50|6860.6|6857.8|6860.7|6857.9|6860.7|6857.9|6860.6|6857.8|0
1620247200000|2021-05-05 20:40:00|6860.4|6857.6|6859.7|6856.9|6860.4|6857.6|6859.7|6856.9|2
1620247240000|2021-05-05 20:40:40|||||||||1
1620247250000|2021-05-05 20:40:50|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|1
1620247260000|2021-05-05 20:41:00|6859.8|6857|6859.7|6856.9|6859.8|6857|6859.7|6856.9|0
1620247270000|2021-05-05 20:41:10|6860.5|6857.7|6860.7|6857.9|6860.7|6857.9|6860.5|6857.7|8
1620247280000|2021-05-05 20:41:20|6859.9|6857.1|6859.7|6856.9|6860|6857.2|6859.7|6856.9|39
1620247290000|2021-05-05 20:41:30|6859|6856.2|6859|6856.2|6859.7|6856.9|6859|6856.2|3
1620247300000|2021-05-05 20:41:40|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1620247310000|2021-05-05 20:41:50|6859|6856.2|6859.7|6856.9|6859.7|6856.9|6858.3|6855.5|6
1620247320000|2021-05-05 20:42:00|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|0
1620247330000|2021-05-05 20:42:10|6859.4|6856.6|6859.7|6856.9|6859.7|6856.9|6859.4|6856.6|7
1620247340000|2021-05-05 20:42:20|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|1
1620247360000|2021-05-05 20:42:40|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|10
1620247370000|2021-05-05 20:42:50|6860|6857.2|6859.7|6856.9|6860.5|6857.7|6859.7|6856.9|5
1620247380000|2021-05-05 20:43:00|6860|6857.2|6859.7|6856.9|6860|6857.2|6859.7|6856.9|1
1620247410000|2021-05-05 20:43:30|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620247420000|2021-05-05 20:43:40|6861.7|6858.9|6860.7|6857.9|6861.7|6858.9|6860.7|6857.9|6
1620247440000|2021-05-05 20:44:00|6861.2|6858.4|6860.8|6858|6861.5|6858.7|6860.7|6857.9|7
1620247450000|2021-05-05 20:44:10|6860.7|6857.9|6860.7|6857.9|6861.7|6858.9|6860.7|6857.9|2
1620247460000|2021-05-05 20:44:20|6861|6858.2|6860.7|6857.9|6861|6858.2|6860.7|6857.9|1
1620247480000|2021-05-05 20:44:40|||||||||1
1620247490000|2021-05-05 20:44:50|6861|6858.2|6861.4|6858.6|6861.5|6858.7|6860.7|6857.9|18
1620247500000|2021-05-05 20:45:00|6861.5|6858.7|6860.7|6857.9|6861.5|6858.7|6859.7|6856.9|3
1620247530000|2021-05-05 20:45:30|6860.5|6857.7|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|1
1620247540000|2021-05-05 20:45:40|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620247550000|2021-05-05 20:45:50|6859.7|6856.9|6859.7|6856.9|6860|6857.2|6859.7|6856.9|2
1620247560000|2021-05-05 20:46:00|6859.5|6856.7|6859.2|6856.4|6859.5|6856.7|6859.2|6856.4|2
1620247570000|2021-05-05 20:46:10|6859.4|6856.6|6859.7|6856.9|6859.7|6856.9|6859.4|6856.6|0
1620247600000|2021-05-05 20:46:40|6860|6857.2|6860|6857.2|6860|6857.2|6859.7|6856.9|1
1620247610000|2021-05-05 20:46:50|6857.8|6855|6857.7|6854.9|6857.8|6855|6857.7|6854.9|21
1620247620000|2021-05-05 20:47:00|6858.7|6855.9|6858|6855.2|6858.7|6855.9|6858|6855.2|1
1620247630000|2021-05-05 20:47:10|6858.5|6855.7|6858.7|6855.9|6858.7|6855.9|6858.5|6855.7|1
1620247660000|2021-05-05 20:47:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|15
1620247680000|2021-05-05 20:48:00|6857.7|6854.9|6855.3|6852.5|6858|6855.2|6855.3|6852.5|21
1620247690000|2021-05-05 20:48:10|6855.2|6852.4|6857|6854.2|6857.5|6854.7|6855.2|6852.4|2
1620247710000|2021-05-05 20:48:30|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620247720000|2021-05-05 20:48:40|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620247730000|2021-05-05 20:48:50|6856|6853.2|6856.7|6853.9|6856.7|6853.9|6856|6853.2|1
1620247740000|2021-05-05 20:49:00|6856.3|6853.5|6851.7|6848.9|6856.7|6853.9|6850.7|6847.9|24
1620247750000|2021-05-05 20:49:10|6851.3|6848.5|6851.7|6848.9|6851.7|6848.9|6850.3|6847.5|13
1620247760000|2021-05-05 20:49:20|6850.7|6847.9|6850.8|6848|6851.2|6848.4|6850.3|6847.5|8
1620247770000|2021-05-05 20:49:30|6850.7|6847.9|6851.7|6848.9|6852.7|6849.9|6850.2|6847.4|13
1620247780000|2021-05-05 20:49:40|6851.3|6848.5|6851.7|6848.9|6851.7|6848.9|6851.3|6848.5|1
1620247790000|2021-05-05 20:49:50|6851.9|6849.1|6853.2|6850.4|6853.2|6850.4|6851.9|6849.1|4
1620247800000|2021-05-05 20:50:00|6853.3|6850.5|6854|6851.2|6854.3|6851.5|6852.7|6849.9|3
1620247810000|2021-05-05 20:50:10|6854.7|6851.9|6854.3|6851.5|6854.7|6851.9|6854.2|6851.4|0
1620247820000|2021-05-05 20:50:20|6854.5|6851.7|6854.7|6851.9|6854.7|6851.9|6854.5|6851.7|0
1620247830000|2021-05-05 20:50:30|6854|6851.2|6854.7|6851.9|6854.7|6851.9|6854|6851.2|0
1620247840000|2021-05-05 20:50:40|6854.2|6851.4|6854.7|6851.9|6854.7|6851.9|6854.2|6851.4|0
1620247850000|2021-05-05 20:50:50|6850.8|6848|6849.2|6846.4|6850.8|6848|6848.7|6845.9|67
1620247860000|2021-05-05 20:51:00|6849.3|6846.5|6850.7|6847.9|6850.7|6847.9|6849.3|6846.5|3
1620247870000|2021-05-05 20:51:10|6851|6848.2|6851.2|6848.4|6851.3|6848.5|6851|6848.2|0
1620247880000|2021-05-05 20:51:20|6851.7|6848.9|6851|6848.2|6851.7|6848.9|6850.5|6847.7|5
1620247890000|2021-05-05 20:51:30|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1620247900000|2021-05-05 20:51:40|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|0
1620247920000|2021-05-05 20:52:00|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|0
1620247930000|2021-05-05 20:52:10|6851.9|6849.1|6851.7|6848.9|6851.9|6849.1|6851.7|6848.9|0
1620247940000|2021-05-05 20:52:20|6852|6849.2|6852.3|6849.5|6852.3|6849.5|6852|6849.2|0
1620247950000|2021-05-05 20:52:30|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|0
1620247960000|2021-05-05 20:52:40|6852|6849.2|6852.3|6849.5|6852.3|6849.5|6852|6849.2|0
1620247980000|2021-05-05 20:53:00|6852.2|6849.4|6851.5|6848.7|6852.2|6849.4|6851.5|6848.7|1
1620247990000|2021-05-05 20:53:10|||||||||5
1620248000000|2021-05-05 20:53:20|||||||||1
1620248010000|2021-05-05 20:53:30|6851.9|6849.1|6851.7|6848.9|6852|6849.2|6851.7|6848.9|2
1620248020000|2021-05-05 20:53:40|||||||||1
1620248040000|2021-05-05 20:54:00|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|0
1620248070000|2021-05-05 20:54:30|6852.3|6849.5|6853|6850.2|6853|6850.2|6852.3|6849.5|15
1620248080000|2021-05-05 20:54:40|6852.7|6849.9|6852.3|6849.5|6852.7|6849.9|6852.3|6849.5|5
1620248090000|2021-05-05 20:54:50|6852.7|6849.9|6852.3|6849.5|6852.7|6849.9|6852.3|6849.5|0
1620248100000|2021-05-05 20:55:00|6851.9|6849.1|6852.9|6850.1|6852.9|6850.1|6851|6847.4|6
1620248110000|2021-05-05 20:55:10|6853|6850.2|6851.7|6848.9|6853|6850.2|6851.7|6848.9|12
1620248120000|2021-05-05 20:55:20|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|3
1620248130000|2021-05-05 20:55:30|6849.3|6846.5|6851.2|6848.4|6851.2|6848.4|6849.3|6846.5|6
1620248140000|2021-05-05 20:55:40|6852.1|6848.1|6850.7|6847.9|6852.1|6849.1|6850.3|6847.5|13
1620248150000|2021-05-05 20:55:50|6851|6848.2|6852.2|6849.4|6852.2|6849.4|6851|6848.1|0
1620248160000|2021-05-05 20:56:00|6851.6|6847.6|6851|6848.2|6851.6|6848.2|6850.2|6847.4|0
1620248190000|2021-05-05 20:56:30|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1620248230000|2021-05-05 20:57:10|||||||||1
1620248250000|2021-05-05 20:57:30|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|1
1620248260000|2021-05-05 20:57:40|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|0
1620248280000|2021-05-05 20:58:00|||||||||1
1620248290000|2021-05-05 20:58:10|6852|6849.2|6854.3|6851.5|6855.8|6852.2|6852|6845.6|11
1620248300000|2021-05-05 20:58:20|6854.4|6850.4|6854.2|6851.4|6854.4|6851.4|6854.2|6850.4|0
1620248320000|2021-05-05 20:58:40|6855.1|6851.1|6855.3|6851.3|6858.8|6852.3|6854.2|6848.8|0
1620248330000|2021-05-05 20:58:50|6858.5|6848.5|6854.7|6851.9|6858.5|6852.4|6854.3|6848.5|0
1620248340000|2021-05-05 20:59:00|6855|6852.2|6855.2|6852.4|6856.1|6853.2|6855|6851.3|3
1620248350000|2021-05-05 20:59:10|6856.1|6852.1|6856|6853.2|6856.1|6853.2|6855.2|6852.1|0
1620248360000|2021-05-05 20:59:20|6855.7|6852.9|6855.7|6852.9|6856|6853.2|6855.7|6852.9|0
1620248370000|2021-05-05 20:59:30|6856|6853.2|6858.9|6848.9|6859.1|6853.2|6855.3|6848.8|10
1620248380000|2021-05-05 20:59:40|6859.8|6849.8|6857.1|6853.1|6859.8|6853.1|6856.3|6849.4|5
1620248390000|2021-05-05 20:59:50|6859.9|6849.9|6857.1|6853.1|6859.9|6853.1|6856.3|6849.6|0
1620248400000|2021-05-05 21:00:00|6857.3|6853.3|6859.8|6849.8|6859.8|6853.3|6857.3|6848.8|0
1620248490000|2021-05-05 21:01:30|6860.9|6850.9|6861.8|6851.8|6861.8|6851.8|6860.8|6850.8|5
1620248500000|2021-05-05 21:01:40|6861.3|6851.3|6861.8|6851.8|6861.8|6851.8|6861.3|6851.3|0
1620248510000|2021-05-05 21:01:50|6861.3|6851.3|6861.8|6851.8|6861.8|6851.8|6860.8|6850.8|0
1620248530000|2021-05-05 21:02:10|6861.4|6851.4|6861.8|6851.8|6861.8|6851.8|6861.3|6851.3|0
1620248610000|2021-05-05 21:03:30|6861.7|6851.7|6861.7|6851.7|6861.7|6851.7|6861.7|6851.7|0
1620249170000|2021-05-05 21:12:50|6861.2|6851.2|6861.2|6851.2|6861.2|6851.2|6861.2|6851.2|0
1620249190000|2021-05-05 21:13:10|6860.7|6850.7|6861.2|6851.2|6861.2|6851.2|6860.7|6850.7|0
1620249200000|2021-05-05 21:13:20|6860.9|6850.9|6860.7|6850.7|6860.9|6850.9|6860.2|6850.2|0
1620249210000|2021-05-05 21:13:30|6861.2|6851.2|6861.2|6851.2|6861.2|6851.2|6861.2|6851.2|0
1620249250000|2021-05-05 21:14:10|6860.9|6850.9|6860.2|6850.2|6860.9|6850.9|6860.2|6850.2|0
1620249260000|2021-05-05 21:14:20|6860.6|6850.6|6860.7|6850.7|6860.7|6850.7|6860.2|6850.2|0
1620249270000|2021-05-05 21:14:30|6861.1|6851.1|6861.2|6851.2|6861.2|6851.2|6861.1|6851.1|0
1620249900000|2021-05-05 21:25:00|6861.6|6851.6|6862.2|6852.2|6862.2|6852.2|6861.6|6851.6|0
1620249910000|2021-05-05 21:25:10|6861.7|6851.7|6860.2|6856.2|6861.7|6856.2|6859.1|6851.7|0
1620249930000|2021-05-05 21:25:30|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|0
1620250020000|2021-05-05 21:27:00|6860.2|6857.4|6860.1|6857.3|6860.2|6857.4|6860.1|6857.3|0
1620250190000|2021-05-05 21:29:50|6861.2|6857.2|6861.2|6857.2|6861.2|6857.2|6861.2|6857.2|0
1620250210000|2021-05-05 21:30:10|6860.1|6857.3|6861.2|6857.2|6861.2|6857.3|6860.1|6857.2|0
1620250270000|2021-05-05 21:31:10|6865.1|6861.1|6869.1|6859.1|6869.1|6861.1|6865.1|6858.7|5
1620250280000|2021-05-05 21:31:20|6862.7|6859.9|6864.1|6861.3|6868.7|6861.5|6862.7|6858.5|1
1620250290000|2021-05-05 21:31:30|6865.1|6861.1|6863.1|6853.1|6865.2|6861.2|6862.6|6852.6|1
1620250300000|2021-05-05 21:31:40|6862.7|6852.7|6863.2|6853.2|6863.2|6853.2|6862.2|6852.2|0
1620250310000|2021-05-05 21:31:50|6863.7|6853.7|6865.3|6855.3|6865.7|6855.7|6863.7|6853.7|0
1620250320000|2021-05-05 21:32:00|6865.2|6855.2|6864.6|6854.6|6865.2|6857.2|6861.2|6854.2|0
1620250330000|2021-05-05 21:32:10|6866.2|6856.2|6866.6|6856.6|6866.7|6859.3|6863.3|6856.2|0
1620250350000|2021-05-05 21:32:30|6866.7|6856.7|6866.7|6856.7|6866.7|6856.7|6866.7|6856.7|0
1620250390000|2021-05-05 21:33:10|6863.3|6859.3|6863.2|6859.2|6863.3|6859.7|6862.1|6859.1|0
1620250480000|2021-05-05 21:34:40|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1620250540000|2021-05-05 21:35:40|6867.1|6857.1|6867.7|6857.7|6867.7|6857.7|6867.1|6857.1|0
1620250550000|2021-05-05 21:35:50|6868.6|6858.6|6868.7|6858.7|6868.7|6858.7|6868.6|6858.6|0
1620250560000|2021-05-05 21:36:00|6869.1|6859.1|6866.2|6862.2|6869.6|6862.2|6866.2|6859.1|0
1620250570000|2021-05-05 21:36:10|6869.6|6859.6|6869.6|6859.6|6869.6|6859.6|6869.6|6859.6|0
1620250580000|2021-05-05 21:36:20|6862.6|6859.8|6862.7|6852.7|6864|6859.8|6862.6|6852.7|1
1620250590000|2021-05-05 21:36:30|6863.2|6853.2|6854.3|6850.3|6863.2|6853.2|6854.3|6850.3|11
1620250610000|2021-05-05 21:36:50|6856.2|6846.2|6856.2|6846.2|6856.2|6846.2|6856.2|6846.2|31
1620250620000|2021-05-05 21:37:00|6856.6|6846.6|6856.6|6846.6|6856.6|6846.6|6856.6|6846.6|0
1620250630000|2021-05-05 21:37:10|6856.7|6846.7|6856.7|6846.7|6856.7|6846.7|6856.7|6846.7|0
1620250710000|2021-05-05 21:38:30|6850.6|6847.8|6850.8|6840.8|6852.7|6847.8|6850.2|6840.8|1
1620250720000|2021-05-05 21:38:40|6847.3|6843.3|6854.2|6844.2|6854.2|6844.3|6846.6|6841.7|9
1620250730000|2021-05-05 21:38:50|6857.2|6847.2|6856.7|6846.7|6857.2|6847.2|6856.7|6846.7|0
1620250750000|2021-05-05 21:39:10|6857.2|6847.2|6851.1|6848.3|6857.7|6848.3|6851.1|6847.2|0
1620250760000|2021-05-05 21:39:20|6855.2|6845.2|6855.2|6845.2|6855.2|6845.2|6855.2|6845.2|0
1620250770000|2021-05-05 21:39:30|6855.7|6845.7|6855.7|6845.7|6855.7|6845.7|6855.7|6845.7|0
1620250780000|2021-05-05 21:39:40|6855.3|6845.3|6855.2|6845.2|6855.3|6845.3|6855.2|6845.2|0
1620250790000|2021-05-05 21:39:50|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|0
1620250800000|2021-05-05 21:40:00|6850.1|6847.3|6854.2|6844.2|6854.2|6847.3|6850|6844.2|0
1620250810000|2021-05-05 21:40:10|||||||||1
1620250830000|2021-05-05 21:40:30|6853.7|6843.7|6853.7|6843.7|6853.7|6843.7|6853.7|6843.7|0
1620250860000|2021-05-05 21:41:00|6851.2|6847.2|6851.2|6847.2|6851.2|6847.2|6851.2|6847.2|0
1620250870000|2021-05-05 21:41:10|6853.8|6843.8|6857|6847|6857|6847.2|6851.2|6843.8|8
1620250880000|2021-05-05 21:41:20|6857.2|6847.2|6856.7|6846.7|6857.7|6847.7|6855.3|6845.3|0
1620250890000|2021-05-05 21:41:30|6856.3|6846.3|6856.2|6846.2|6856.7|6846.7|6856.2|6846.2|0
1620250910000|2021-05-05 21:41:50|6856.6|6846.6|6856.7|6846.7|6857.2|6847.2|6856.6|6846.6|0
1620250920000|2021-05-05 21:42:00|6856.2|6846.2|6856.2|6846.2|6856.2|6846.2|6856.2|6846.2|0
1620250940000|2021-05-05 21:42:20|6856.6|6846.6|6856.7|6846.7|6856.7|6846.7|6856.6|6846.6|0
1620250950000|2021-05-05 21:42:30|6857.1|6847.1|6857.7|6847.7|6858.2|6848.2|6857.1|6847.1|0
1620250960000|2021-05-05 21:42:40|6856.2|6846.2|6856.2|6846.2|6856.2|6846.2|6856.2|6846.2|0
1620250970000|2021-05-05 21:42:50|6857|6847|6858.2|6848.2|6858.2|6848.2|6857|6847|0
1620250980000|2021-05-05 21:43:00|6857.8|6847.8|6857.8|6847.8|6857.8|6847.8|6857.8|6847.8|0
1620250990000|2021-05-05 21:43:10|6856.2|6846.2|6856.2|6846.2|6856.2|6846.2|6856.2|6846.2|0
1620251010000|2021-05-05 21:43:30|6857.3|6847.3|6858.2|6848.2|6858.2|6848.2|6857.3|6847.3|0
1620251020000|2021-05-05 21:43:40|6857.8|6847.8|6857.7|6847.7|6857.8|6847.8|6857.7|6847.7|0
1620251030000|2021-05-05 21:43:50|6856.2|6846.2|6856.2|6846.2|6856.2|6846.2|6856.2|6846.2|0
1620251040000|2021-05-05 21:44:00|6858.2|6848.2|6857.7|6847.7|6858.2|6848.2|6856.2|6846.2|0
1620251050000|2021-05-05 21:44:10|6856.6|6846.6|6856.2|6846.2|6856.6|6846.6|6856.2|6846.2|0
1620251080000|2021-05-05 21:44:40|6857.2|6847.2|6857.2|6847.2|6857.2|6847.2|6857.2|6847.2|0
1620251090000|2021-05-05 21:44:50|6856.5|6846.5|6856.2|6846.2|6856.5|6846.5|6856.2|6846.2|0
1620251100000|2021-05-05 21:45:00|6855.8|6845.8|6853.7|6843.7|6856.2|6846.2|6853.7|6843.7|0
1620251110000|2021-05-05 21:45:10|6854.1|6844.1|6854.2|6844.2|6854.2|6844.2|6854.1|6844.1|0
1620251120000|2021-05-05 21:45:20|6846.1|6842.1|6846|6843.2|6848.7|6843.2|6846|6838.7|1
1620251130000|2021-05-05 21:45:30|6846.5|6843.7|6848.6|6838.6|6848.6|6843.7|6846.1|6838.6|1
1620251140000|2021-05-05 21:45:40|6845.2|6841.2|6842.5|6839.7|6845.2|6842.3|6842.5|6839.7|3
1620251150000|2021-05-05 21:45:50|||||||||3
1620251160000|2021-05-05 21:46:00|6848|6838|6846.2|6842.2|6848.7|6842.2|6846.2|6838|54
1620251200000|2021-05-05 21:46:40|6849.6|6839.6|6846.2|6842.2|6849.6|6842.2|6846.2|6839.6|2
1620251430000|2021-05-05 21:50:30|6846|6843.2|6846.6|6843.8|6846.6|6843.8|6846|6843.2|0
1620251450000|2021-05-05 21:50:50|||||||||3
1620251480000|2021-05-05 21:51:20|6847|6844.2|6846.6|6843.8|6847|6844.2|6846.6|6843.8|0
1620251530000|2021-05-05 21:52:10|6845.1|6842.3|6846.1|6842.1|6846.1|6842.3|6845.1|6842.1|4
1620251550000|2021-05-05 21:52:30|6846.2|6842.2|6846.2|6842.2|6846.2|6842.2|6846.2|6842.2|0
1620251640000|2021-05-05 21:54:00|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|0
1620251660000|2021-05-05 21:54:20|6845.5|6842.7|6845.6|6842.8|6845.6|6842.8|6845.5|6842.7|0
1620251680000|2021-05-05 21:54:40|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|1
1620251710000|2021-05-05 21:55:10|6844.5|6841.7|6844.6|6841.8|6844.6|6841.8|6844.5|6841.7|0
1620251750000|2021-05-05 21:55:50|||||||||1
1620251810000|2021-05-05 21:56:50|||||||||20
1620251830000|2021-05-05 21:57:10|||||||||5
1620251950000|2021-05-05 21:59:10|6843.6|6840.8|6843.1|6840.3|6843.6|6840.8|6843.1|6840.3|11
1620251960000|2021-05-05 21:59:20|6843.3|6840.5|6847.7|6837.7|6847.7|6840.5|6843.3|6837.7|1
1620251970000|2021-05-05 21:59:30|6845.1|6841.1|6845.1|6841.1|6845.1|6841.1|6845.1|6841.1|0
1620251980000|2021-05-05 21:59:40|6845.2|6841.2|6845.2|6841.2|6845.2|6841.2|6845.2|6841.2|0
1620251990000|2021-05-05 21:59:50|||||||||4
1620259200000|2021-05-06 00:00:00|6841.5|6838.7|6839|6836.2|6842.6|6839.8|6839|6836.2|29
1620259210000|2021-05-06 00:00:10|6839.3|6836.5|6839.5|6836.7|6840.1|6837.3|6839.1|6836.3|3
1620259220000|2021-05-06 00:00:20|6842.3|6839.5|6840.6|6837.8|6842.5|6839.7|6840.6|6837.8|49
1620259230000|2021-05-06 00:00:30|6840.2|6837.4|6839.5|6836.7|6840.2|6837.4|6838.5|6835.7|10
1620259240000|2021-05-06 00:00:40|6838.6|6835.8|6836.1|6833.3|6839.1|6836.3|6835.8|6833|83
1620259250000|2021-05-06 00:00:50|6836.5|6833.7|6834.5|6831.7|6836.5|6833.7|6834|6831.2|24
1620259260000|2021-05-06 00:01:00|6834.1|6831.3|6835.5|6832.7|6835.5|6832.7|6834.1|6831.3|38
1620259270000|2021-05-06 00:01:10|6836|6833.2|6835.5|6832.7|6836|6833.2|6835.5|6832.7|3
1620259280000|2021-05-06 00:01:20|6834.5|6831.7|6834.1|6831.3|6835.5|6832.7|6834.1|6831.3|1
1620259300000|2021-05-06 00:01:40|6834.5|6831.7|6834.1|6831.3|6834.5|6831.7|6834.1|6831.3|0
1620259310000|2021-05-06 00:01:50|6834.5|6831.7|6834.7|6831.9|6835|6832.2|6834.1|6831.3|3
1620259320000|2021-05-06 00:02:00|6834.5|6831.7|6834.8|6832|6835|6832.2|6834.5|6831.7|1
1620259330000|2021-05-06 00:02:10|6835|6832.2|6837.8|6835|6837.8|6835|6835|6832.2|13
1620259340000|2021-05-06 00:02:20|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|1
1620259350000|2021-05-06 00:02:30|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|2
1620259360000|2021-05-06 00:02:40|6839.6|6836.8|6837.6|6834.8|6840|6837.2|6837.6|6834.8|13
1620259380000|2021-05-06 00:03:00|6837.5|6834.7|6836.5|6833.7|6837.6|6834.8|6836.5|6833.7|13
1620259400000|2021-05-06 00:03:20|6835.1|6832.3|6834.5|6831.7|6835.1|6832.3|6833.6|6830.8|23
1620259410000|2021-05-06 00:03:30|6834|6831.2|6834.1|6831.3|6834.5|6831.7|6834|6831.2|7
1620259420000|2021-05-06 00:03:40|6833.8|6831|6832.8|6830|6833.8|6831|6832.1|6829.3|10
1620259430000|2021-05-06 00:03:50|6833|6830.2|6832.1|6829.3|6833|6830.2|6832.1|6829.3|3
1620259440000|2021-05-06 00:04:00|6833|6830.2|6827|6824.2|6833|6830.2|6826.1|6823.3|53
1620259450000|2021-05-06 00:04:10|6827.3|6824.5|6828|6825.2|6828.2|6825.2|6827.3|6824.2|6
1620259460000|2021-05-06 00:04:20|6827.1|6824.3|6828.2|6824.2|6828.2|6825.2|6827.1|6824.2|0
1620259470000|2021-05-06 00:04:30|6828|6825.2|6827.5|6824.7|6828.2|6825.2|6827.1|6824.2|1
1620259480000|2021-05-06 00:04:40|6827.8|6825|6826.8|6824|6828.2|6825.2|6826.5|6823.7|4
1620259490000|2021-05-06 00:04:50|6826.5|6823.7|6826.5|6823.7|6827|6824.2|6826.5|6823.7|0
1620259500000|2021-05-06 00:05:00|6827.5|6824.7|6828|6825.2|6828|6825.2|6827.5|6824.7|4
1620259510000|2021-05-06 00:05:10|6828.3|6825.5|6828.5|6825.7|6828.8|6826|6828.3|6825.5|2
1620259520000|2021-05-06 00:05:20|||||||||2
1620259540000|2021-05-06 00:05:40|6829.5|6826.7|6827.8|6825|6829.5|6826.7|6827.5|6824.7|12
1620259550000|2021-05-06 00:05:50|6827.5|6824.7|6826|6823.2|6827.5|6824.7|6825.3|6822.5|8
1620259560000|2021-05-06 00:06:00|6826.9|6822.9|6826.5|6823.7|6827|6824.2|6826.5|6822.9|1
1620259570000|2021-05-06 00:06:10|6827|6824.2|6826.5|6823.7|6827|6824.2|6826.5|6823.7|2
1620259580000|2021-05-06 00:06:20|6825.5|6822.7|6826.5|6823.7|6826.5|6823.7|6825.5|6822.7|6
1620259590000|2021-05-06 00:06:30|6827.5|6824.7|6827|6824.2|6828|6825.2|6827|6824.2|5
1620259600000|2021-05-06 00:06:40|6827.3|6824.5|6826.8|6824|6827.3|6824.5|6826.5|6823.7|4
1620259610000|2021-05-06 00:06:50|6826.5|6823.7|6826.8|6824|6826.8|6824|6826.5|6823.7|2
1620259620000|2021-05-06 00:07:00|6827|6824.2|6830|6827.2|6830.1|6827.2|6827|6824.2|6
1620259650000|2021-05-06 00:07:30|6830.3|6827.5|6832|6829.2|6832|6829.2|6830.3|6827.5|5
1620259660000|2021-05-06 00:07:40|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|3
1620259680000|2021-05-06 00:08:00|6830.1|6827.3|6829.5|6826.7|6830.1|6827.3|6829.5|6826.7|2
1620259690000|2021-05-06 00:08:10|6829.1|6826.3|6828|6825.2|6829.1|6826.3|6828|6825.2|3
1620259700000|2021-05-06 00:08:20|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|0
1620259710000|2021-05-06 00:08:30|6827.1|6824.3|6828|6825.2|6828|6825.2|6827|6824.2|2
1620259720000|2021-05-06 00:08:40|6827.5|6824.7|6828|6825.2|6828|6825.2|6827.5|6824.7|1
1620259740000|2021-05-06 00:09:00|6828.3|6825.5|6830|6827.2|6830|6827.2|6828.3|6825.5|1
1620259750000|2021-05-06 00:09:10|6829.3|6826.5|6829.5|6826.7|6830|6827.2|6829.3|6826.5|1
1620259760000|2021-05-06 00:09:20|6829.7|6826.9|6831|6828.2|6831|6828.2|6829.7|6826.9|2
1620259770000|2021-05-06 00:09:30|6831.5|6828.7|6830|6827.2|6831.8|6829|6830|6827.2|6
1620259780000|2021-05-06 00:09:40|6829.6|6826.8|6831.5|6828.7|6832|6829.2|6829.3|6826.5|17
1620259790000|2021-05-06 00:09:50|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|8
1620259800000|2021-05-06 00:10:00|6831.2|6828.4|6831.1|6828.3|6831.9|6828.4|6831|6827.9|6
1620259810000|2021-05-06 00:10:10|6831|6828.2|6830.5|6827.7|6831|6828.2|6830.5|6827.7|6
1620259820000|2021-05-06 00:10:20|6830.6|6827.8|6831|6828.2|6831|6828.2|6830.3|6827.5|6
1620259830000|2021-05-06 00:10:30|||||||||1
1620259850000|2021-05-06 00:10:50|||||||||1
1620259860000|2021-05-06 00:11:00|6831.3|6828.5|6833|6830.2|6833|6830.2|6831.3|6828.5|9
1620259870000|2021-05-06 00:11:10|6833.3|6830.5|6833.5|6830.7|6833.5|6830.7|6833.3|6830.5|0
1620259880000|2021-05-06 00:11:20|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|8
1620259890000|2021-05-06 00:11:30|6833|6830.2|6833|6830.2|6833|6830.2|6832.6|6829.8|3
1620259910000|2021-05-06 00:11:50|6833.1|6830.3|6833.5|6830.7|6833.5|6830.7|6833|6830.2|10
1620259920000|2021-05-06 00:12:00|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|5
1620259930000|2021-05-06 00:12:10|6832.6|6829.8|6832.1|6829.3|6833|6830.2|6832.1|6829.3|7
1620259940000|2021-05-06 00:12:20|6831.6|6828.8|6833|6830.2|6833|6830.2|6831.6|6828.8|1
1620259960000|2021-05-06 00:12:40|6832.5|6829.7|6833.5|6830.7|6833.5|6830.7|6832.5|6829.7|1
1620259970000|2021-05-06 00:12:50|6833.7|6830.9|6835|6832.2|6835|6832.2|6833.7|6830.9|2
1620259990000|2021-05-06 00:13:10|6835.3|6832.5|6835.5|6832.7|6836|6833.2|6835.3|6832.5|4
1620260000000|2021-05-06 00:13:20|6835.8|6833|6835.5|6832.7|6836|6833.2|6835.5|6832.7|0
1620260010000|2021-05-06 00:13:30|6835|6832.2|6834.5|6831.7|6835|6832.2|6834.5|6831.7|4
1620260020000|2021-05-06 00:13:40|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|2
1620260040000|2021-05-06 00:14:00|6834.3|6831.5|6835.5|6832.7|6835.5|6832.7|6834.3|6831.5|1
1620260060000|2021-05-06 00:14:20|6835.8|6833|6835.8|6833|6835.8|6833|6835.8|6833|1
1620260070000|2021-05-06 00:14:30|6836|6833.2|6836|6833.2|6836|6833.2|6835.5|6832.7|1
1620260080000|2021-05-06 00:14:40|||||||||1
1620260090000|2021-05-06 00:14:50|6836.3|6833.5|6837|6834.2|6837|6834.2|6836.3|6833.5|1
1620260100000|2021-05-06 00:15:00|6836.6|6833.8|6838|6835.2|6838|6835.2|6836.6|6833.8|2
1620260110000|2021-05-06 00:15:10|6838.3|6835.5|6838.1|6835.3|6838.5|6835.7|6838.1|6835.3|1
1620260120000|2021-05-06 00:15:20|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6837|6834.2|2
1620260130000|2021-05-06 00:15:30|||||||||1
1620260140000|2021-05-06 00:15:40|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1620260150000|2021-05-06 00:15:50|6836.1|6833.3|6837.5|6834.7|6837.5|6834.7|6836.1|6833.3|7
1620260160000|2021-05-06 00:16:00|6836.6|6833.8|6837.5|6834.7|6837.5|6834.7|6836.6|6833.8|1
1620260170000|2021-05-06 00:16:10|6837.3|6834.5|6837|6834.2|6837.3|6834.5|6836.6|6833.8|3
1620260180000|2021-05-06 00:16:20|6838|6835.2|6837.8|6835|6838|6835.2|6837.6|6834.8|5
1620260190000|2021-05-06 00:16:30|6838|6835.2|6840.5|6837.7|6840.5|6837.7|6838|6835.2|2
1620260200000|2021-05-06 00:16:40|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|3
1620260220000|2021-05-06 00:17:00|6838.6|6835.8|6837.8|6835|6838.6|6835.8|6837.1|6834.3|6
1620260230000|2021-05-06 00:17:10|6838|6835.2|6837.1|6834.3|6839|6836.2|6837.1|6834.3|10
1620260240000|2021-05-06 00:17:20|6837|6834.2|6837.1|6834.3|6838.1|6834.3|6837|6834.1|1
1620260250000|2021-05-06 00:17:30|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1620260260000|2021-05-06 00:17:40|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|0
1620260270000|2021-05-06 00:17:50|6838.4|6835.6|6838.9|6836.1|6838.9|6836.1|6838.4|6835.6|10
1620260280000|2021-05-06 00:18:00|6838.7|6835.9|6837.4|6834.6|6838.7|6835.9|6836.9|6834.1|6
1620260290000|2021-05-06 00:18:10|6836.4|6833.6|6836.1|6833.3|6836.8|6834|6836.1|6833.3|2
1620260300000|2021-05-06 00:18:20|6836.3|6833.5|6835.9|6833.1|6836.4|6833.6|6835.9|6833.1|1
1620260310000|2021-05-06 00:18:30|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|1
1620260320000|2021-05-06 00:18:40|6835.8|6833|6835.9|6833.1|6835.9|6833.1|6835.8|6833|0
1620260330000|2021-05-06 00:18:50|6835.6|6832.8|6835.4|6832.6|6835.6|6832.8|6835.4|6832.6|0
1620260340000|2021-05-06 00:19:00|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.4|6832.6|1
1620260370000|2021-05-06 00:19:30|6836.3|6833.5|6836.9|6834.1|6836.9|6834.1|6836.3|6833.5|5
1620260380000|2021-05-06 00:19:40|||||||||2
1620260390000|2021-05-06 00:19:50|6838|6834|6836.9|6834.1|6838|6834.1|6836.9|6834|0
1620260400000|2021-05-06 00:20:00|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|1
1620260410000|2021-05-06 00:20:10|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|1
1620260420000|2021-05-06 00:20:20|6838.4|6835.6|6836.9|6834.1|6838.4|6835.6|6836.9|6834.1|4
1620260430000|2021-05-06 00:20:30|6837.8|6835|6837.8|6835|6837.8|6835|6837.8|6835|1
1620260440000|2021-05-06 00:20:40|6838.2|6835.4|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|3
1620260470000|2021-05-06 00:21:10|6837.4|6834.6|6837.9|6835.1|6837.9|6835.1|6837.4|6834.6|1
1620260490000|2021-05-06 00:21:30|||||||||2
1620260500000|2021-05-06 00:21:40|6838.4|6835.6|6839.8|6837|6839.8|6837|6838.4|6835.6|4
1620260510000|2021-05-06 00:21:50|6841|6837.1|6839.9|6837.1|6841|6837.1|6839.9|6837.1|0
1620260520000|2021-05-06 00:22:00|6839.4|6836.6|6840.4|6837.6|6840.4|6837.6|6839.4|6836.6|0
1620260530000|2021-05-06 00:22:10|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|2
1620260540000|2021-05-06 00:22:20|||||||||1
1620260560000|2021-05-06 00:22:40|6838.4|6835.6|6838.9|6836.1|6838.9|6836.1|6838.4|6835.6|6
1620260570000|2021-05-06 00:22:50|6838.6|6835.8|6838.4|6835.6|6838.8|6836|6838.4|6835.6|0
1620260580000|2021-05-06 00:23:00|6838.1|6835.3|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|1
1620260590000|2021-05-06 00:23:10|6838.7|6835.9|6837.9|6835.1|6838.9|6836.1|6837.9|6835.1|4
1620260620000|2021-05-06 00:23:40|6839.4|6836.6|6840.4|6837.6|6840.6|6837.8|6839.4|6836.6|12
1620260640000|2021-05-06 00:24:00|6840.3|6837.5|6841.4|6838.6|6841.4|6838.6|6840.3|6837.5|2
1620260660000|2021-05-06 00:24:20|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|2
1620260670000|2021-05-06 00:24:30|6840.6|6837.8|6840.4|6837.6|6840.6|6837.8|6840.4|6837.6|1
1620260690000|2021-05-06 00:24:50|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|3
1620260700000|2021-05-06 00:25:00|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|2
1620260710000|2021-05-06 00:25:10|6840.9|6838.1|6840.4|6837.6|6840.9|6838.1|6840.4|6837.6|1
1620260720000|2021-05-06 00:25:20|6840.6|6837.8|6840.2|6837.4|6840.9|6838.1|6840.2|6837.4|2
1620260730000|2021-05-06 00:25:30|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.4|6836.6|1
1620260740000|2021-05-06 00:25:40|6837.6|6834.8|6837.8|6835|6837.8|6835|6837.4|6834.6|19
1620260750000|2021-05-06 00:25:50|6838.1|6835.3|6836.9|6834.1|6838.1|6835.3|6836.9|6834.1|5
1620260760000|2021-05-06 00:26:00|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1620260770000|2021-05-06 00:26:10|6836.7|6833.9|6836.6|6833.8|6836.7|6833.9|6836.6|6833.8|0
1620260780000|2021-05-06 00:26:20|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|1
1620260790000|2021-05-06 00:26:30|||||||||1
1620260810000|2021-05-06 00:26:50|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6
1620260820000|2021-05-06 00:27:00|6838.3|6835.5|6837.4|6834.6|6838.4|6835.6|6837.1|6834.3|6
1620260830000|2021-05-06 00:27:10|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|2
1620260860000|2021-05-06 00:27:40|||||||||1
1620260870000|2021-05-06 00:27:50|6836.7|6833.9|6836.4|6833.6|6836.7|6833.9|6836.4|6833.6|0
1620260880000|2021-05-06 00:28:00|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|1
1620260890000|2021-05-06 00:28:10|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1620260900000|2021-05-06 00:28:20|6837.9|6835.1|6838.1|6835.3|6838.4|6835.6|6837.9|6835.1|4
1620260910000|2021-05-06 00:28:30|6837.9|6835.1|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|2
1620260930000|2021-05-06 00:28:50|6836.9|6834.1|6834.1|6831.3|6836.9|6834.1|6832.9|6830.1|30
1620260940000|2021-05-06 00:29:00|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|1
1620260950000|2021-05-06 00:29:10|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|2
1620260970000|2021-05-06 00:29:30|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|0
1620260990000|2021-05-06 00:29:50|6833.8|6831|6833.9|6831.1|6833.9|6831.1|6833.8|6831|1
1620261000000|2021-05-06 00:30:00|6834.1|6831.3|6834.4|6831.6|6834.4|6831.6|6834.1|6831.3|2
1620261010000|2021-05-06 00:30:10|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|3
1620261050000|2021-05-06 00:30:50|6834.4|6831.6|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|4
1620261090000|2021-05-06 00:31:30|6835.4|6832.6|6834.9|6832.1|6835.4|6832.6|6834.9|6832.1|3
1620261100000|2021-05-06 00:31:40|6835.1|6832.3|6834.6|6831.8|6835.1|6832.3|6834.6|6831.8|0
1620261110000|2021-05-06 00:31:50|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|4
1620261120000|2021-05-06 00:32:00|6834.1|6831.3|6834.4|6831.6|6834.4|6831.6|6833.6|6830.8|3
1620261130000|2021-05-06 00:32:10|6833.1|6830.3|6833.9|6831.1|6833.9|6831.1|6833.1|6830.3|4
1620261140000|2021-05-06 00:32:20|6833.4|6830.6|6833.9|6831.1|6833.9|6831.1|6833.4|6830.6|1
1620261150000|2021-05-06 00:32:30|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|0
1620261160000|2021-05-06 00:32:40|6833.9|6831.1|6835.9|6833.1|6836.4|6833.6|6833.9|6831.1|6
1620261170000|2021-05-06 00:32:50|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1620261180000|2021-05-06 00:33:00|6836.1|6833.3|6836.4|6833.6|6836.4|6833.6|6836.1|6833.3|2
1620261190000|2021-05-06 00:33:10|6836.8|6834|6836.9|6834.1|6836.9|6834.1|6836.6|6833.8|1
1620261200000|2021-05-06 00:33:20|6836.6|6833.8|6836.4|6833.6|6836.6|6833.8|6836.4|6833.6|0
1620261210000|2021-05-06 00:33:30|6836.8|6834|6836.4|6833.6|6836.9|6834.1|6836.4|6833.6|0
1620261220000|2021-05-06 00:33:40|6836.8|6834|6836.9|6834.1|6836.9|6834.1|6836.8|6834|1
1620261240000|2021-05-06 00:34:00|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|2
1620261270000|2021-05-06 00:34:30|||||||||1
1620261280000|2021-05-06 00:34:40|||||||||1
1620261300000|2021-05-06 00:35:00|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1620261310000|2021-05-06 00:35:10|6836.4|6833.6|6835.4|6832.6|6836.4|6833.6|6835.4|6832.6|5
1620261330000|2021-05-06 00:35:30|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|2
1620261340000|2021-05-06 00:35:40|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|0
1620261350000|2021-05-06 00:35:50|6836.4|6833.6|6836.9|6834.1|6836.9|6834.1|6836.4|6833.6|2
1620261360000|2021-05-06 00:36:00|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1620261380000|2021-05-06 00:36:20|||||||||1
1620261390000|2021-05-06 00:36:30|||||||||2
1620261400000|2021-05-06 00:36:40|6837.1|6834.3|6836.4|6833.6|6837.1|6834.3|6836.4|6833.6|2
1620261410000|2021-05-06 00:36:50|6836.1|6833.3|6835.1|6832.3|6836.4|6833.6|6834.9|6832.1|4
1620261420000|2021-05-06 00:37:00|6834.7|6831.9|6835.1|6832.3|6835.1|6832.3|6834.7|6831.9|1
1620261430000|2021-05-06 00:37:10|6834.9|6832.1|6835.1|6832.3|6835.1|6832.3|6834.9|6832.1|1
1620261440000|2021-05-06 00:37:20|6835.4|6832.6|6835.9|6833.1|6835.9|6833.1|6835.4|6832.6|0
1620261450000|2021-05-06 00:37:30|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|1
1620261460000|2021-05-06 00:37:40|6835.8|6833|6835.4|6832.6|6835.9|6833.1|6835.4|6832.6|0
1620261470000|2021-05-06 00:37:50|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|1
1620261480000|2021-05-06 00:38:00|6835.6|6832.8|6835.9|6833.1|6835.9|6833.1|6835.4|6832.6|6
1620261490000|2021-05-06 00:38:10|6835.6|6832.8|6835.4|6832.6|6835.6|6832.8|6835.4|6832.6|0
1620261510000|2021-05-06 00:38:30|||||||||1
1620261520000|2021-05-06 00:38:40|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|2
1620261530000|2021-05-06 00:38:50|6835.6|6832.8|6835.4|6832.6|6835.6|6832.8|6835.4|6832.6|0
1620261540000|2021-05-06 00:39:00|6835.3|6832.5|6834.4|6831.6|6835.3|6832.5|6834.4|6831.6|1
1620261550000|2021-05-06 00:39:10|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|1
1620261570000|2021-05-06 00:39:30|6834.8|6832|6835.3|6832.5|6835.3|6832.5|6834.8|6832|1
1620261580000|2021-05-06 00:39:40|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|0
1620261590000|2021-05-06 00:39:50|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|2
1620261600000|2021-05-06 00:40:00|6836.4|6833.6|6836.9|6834.1|6836.9|6834.1|6836.4|6833.6|2
1620261630000|2021-05-06 00:40:30|6837.4|6834.6|6836.4|6833.6|6837.4|6834.6|6836.1|6833.3|4
1620261640000|2021-05-06 00:40:40|6836.8|6834|6837.4|6834.6|6837.4|6834.6|6836.8|6834|0
1620261650000|2021-05-06 00:40:50|6836.3|6833.5|6835.1|6832.3|6836.3|6833.5|6835.1|6832.3|4
1620261660000|2021-05-06 00:41:00|6833.4|6830.6|6833.9|6831.1|6834.4|6831.6|6833.4|6830.6|15
1620261670000|2021-05-06 00:41:10|6833.2|6830.4|6833.1|6830.3|6833.2|6830.4|6833.1|6830.3|0
1620261680000|2021-05-06 00:41:20|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6832.9|6830.1|9
1620261700000|2021-05-06 00:41:40|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|0
1620261710000|2021-05-06 00:41:50|6834.9|6832.1|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|0
1620261720000|2021-05-06 00:42:00|6834.8|6832|6834.1|6831.3|6834.9|6832.1|6834.1|6831.3|3
1620261730000|2021-05-06 00:42:10|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|0
1620261740000|2021-05-06 00:42:20|6834.8|6832|6834.9|6832.1|6834.9|6832.1|6834.8|6832|1
1620261760000|2021-05-06 00:42:40|6835.1|6832.3|6835.9|6833.1|6835.9|6833.1|6835.1|6832.3|6
1620261820000|2021-05-06 00:43:40|6835.5|6832.7|6835.4|6832.6|6835.5|6832.7|6835.4|6832.6|0
1620261830000|2021-05-06 00:43:50|||||||||1
1620261840000|2021-05-06 00:44:00|6835.5|6832.7|6836.4|6833.6|6836.4|6833.6|6835.5|6832.7|1
1620261860000|2021-05-06 00:44:20|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|3
1620261870000|2021-05-06 00:44:30|6834.7|6831.9|6834.5|6831.7|6834.7|6831.9|6834.5|6831.7|6
1620261880000|2021-05-06 00:44:40|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|0
1620261890000|2021-05-06 00:44:50|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|1
1620261900000|2021-05-06 00:45:00|6833.7|6830.9|6833.5|6830.7|6833.7|6830.9|6833.5|6830.7|2
1620261910000|2021-05-06 00:45:10|6833.4|6830.6|6832.5|6829.7|6833.4|6830.6|6832.5|6829.7|2
1620261930000|2021-05-06 00:45:30|6832|6829.2|6831.5|6828.7|6832.4|6829.6|6831.4|6828.6|5
1620261940000|2021-05-06 00:45:40|6831.9|6829.1|6832|6829.2|6832|6829.2|6831.9|6829.1|0
1620261960000|2021-05-06 00:46:00|6831.7|6828.9|6832|6829.2|6832|6829.2|6831.7|6828.9|2
1620261970000|2021-05-06 00:46:10|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|0
1620261980000|2021-05-06 00:46:20|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|16
1620261990000|2021-05-06 00:46:30|6831.4|6828.6|6831.4|6828.6|6831.5|6828.7|6831|6828.2|2
1620262000000|2021-05-06 00:46:40|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|3
1620262010000|2021-05-06 00:46:50|||||||||1
1620262020000|2021-05-06 00:47:00|6830.4|6827.6|6830.4|6827.6|6830.9|6828.1|6830.4|6827.6|4
1620262030000|2021-05-06 00:47:10|6829.3|6826.5|6829.9|6827.1|6829.9|6827.1|6828.9|6826.1|3
1620262060000|2021-05-06 00:47:40|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6829.9|6827.1|0
1620262070000|2021-05-06 00:47:50|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|0
1620262080000|2021-05-06 00:48:00|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|0
1620262110000|2021-05-06 00:48:30|||||||||1
1620262130000|2021-05-06 00:48:50|6832.5|6829.7|6832.9|6830.1|6832.9|6830.1|6832.4|6829.6|14
1620262140000|2021-05-06 00:49:00|||||||||2
1620262150000|2021-05-06 00:49:10|6832.4|6829.6|6832.4|6829.6|6832.9|6830.1|6832.4|6829.6|0
1620262160000|2021-05-06 00:49:20|6832.8|6830|6832.9|6830.1|6832.9|6830.1|6832.8|6830|0
1620262170000|2021-05-06 00:49:30|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|0
1620262190000|2021-05-06 00:49:50|6833.5|6830.7|6833.9|6831.1|6833.9|6831.1|6833.5|6830.7|1
1620262200000|2021-05-06 00:50:00|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|1
1620262210000|2021-05-06 00:50:10|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|0
1620262220000|2021-05-06 00:50:20|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|0
1620262230000|2021-05-06 00:50:30|6832.9|6830.1|6836|6833.2|6837.9|6835.1|6832.9|6830.1|20
1620262240000|2021-05-06 00:50:40|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|0
1620262250000|2021-05-06 00:50:50|6836.4|6833.6|6836.9|6834.1|6836.9|6834.1|6836.4|6833.6|0
1620262270000|2021-05-06 00:51:10|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|1
1620262280000|2021-05-06 00:51:20|6838.3|6835.5|6838.4|6835.6|6838.4|6835.6|6838.3|6835.5|0
1620262290000|2021-05-06 00:51:30|6839.4|6836.6|6838|6835.2|6839.8|6837|6837.5|6834.7|17
1620262300000|2021-05-06 00:51:40|6839.1|6835.1|6837.4|6834.6|6839.1|6835.2|6837.4|6834.6|19
1620262310000|2021-05-06 00:51:50|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|1
1620262320000|2021-05-06 00:52:00|6835.9|6833.1|6835.8|6833|6835.9|6833.1|6835.8|6833|2
1620262330000|2021-05-06 00:52:10|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835|6832.2|5
1620262360000|2021-05-06 00:52:40|6835.5|6832.7|6832.5|6829.7|6835.5|6832.7|6832.5|6829.7|11
1620262370000|2021-05-06 00:52:50|6832.9|6830.1|6833|6830.2|6833|6830.2|6832.9|6830.1|0
1620262390000|2021-05-06 00:53:10|||||||||2
1620262410000|2021-05-06 00:53:30|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|5
1620262420000|2021-05-06 00:53:40|6834.9|6832.1|6834.9|6832.1|6835|6832.2|6834.7|6831.9|0
1620262430000|2021-05-06 00:53:50|6835|6832.2|6835|6832.2|6836|6833.1|6835|6832|3
1620262440000|2021-05-06 00:54:00|6834.5|6831.7|6835|6832.2|6835|6832.2|6834.5|6831.7|0
1620262450000|2021-05-06 00:54:10|6834.5|6831.7|6832.8|6830|6835|6832.2|6832|6829.2|6
1620262460000|2021-05-06 00:54:20|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|10
1620262470000|2021-05-06 00:54:30|6832.5|6829.7|6832.4|6829.6|6832.5|6829.7|6832|6829.2|1
1620262480000|2021-05-06 00:54:40|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|0
1620262500000|2021-05-06 00:55:00|6832.2|6829.4|6832.9|6830.1|6832.9|6830.1|6832.2|6829.4|0
1620262510000|2021-05-06 00:55:10|6832.4|6829.6|6832|6829.2|6832.4|6829.6|6832|6829.2|1
1620262530000|2021-05-06 00:55:30|6831.9|6829.1|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|0
1620262570000|2021-05-06 00:56:10|6832.4|6829.6|6832|6829.2|6832.4|6829.6|6831.9|6829.1|2
1620262590000|2021-05-06 00:56:30|6831.9|6829.1|6830.8|6828|6831.9|6829.1|6830.8|6828|0
1620262600000|2021-05-06 00:56:40|6830.9|6828.1|6831.4|6828.6|6831.9|6829.1|6830.9|6828.1|23
1620262610000|2021-05-06 00:56:50|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|0
1620262620000|2021-05-06 00:57:00|6830.8|6828|6829.8|6827|6830.8|6828|6829.8|6827|6
1620262630000|2021-05-06 00:57:10|6829.4|6826.6|6829|6826.2|6829.4|6826.6|6829|6826.2|5
1620262650000|2021-05-06 00:57:30|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|1
1620262660000|2021-05-06 00:57:40|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1620262670000|2021-05-06 00:57:50|6828.5|6825.7|6829.9|6827.1|6829.9|6827.1|6828.5|6825.7|1
1620262680000|2021-05-06 00:58:00|6829.4|6826.6|6829.4|6826.6|6829.8|6827|6829.4|6826.6|0
1620262720000|2021-05-06 00:58:40|||||||||1
1620262740000|2021-05-06 00:59:00|6828.4|6825.6|6825.4|6822.6|6828.4|6825.6|6825|6822.2|22
1620262750000|2021-05-06 00:59:10|6825.9|6823.1|6826|6823.2|6827|6823.2|6825.4|6822.6|5
1620262760000|2021-05-06 00:59:20|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|0
1620262770000|2021-05-06 00:59:30|||||||||1
1620262780000|2021-05-06 00:59:40|6827.9|6823.9|6827.9|6823.9|6828.1|6824.1|6827.9|6823.9|0
1620262790000|2021-05-06 00:59:50|6828.7|6825.1|6829.1|6825.1|6829.1|6826.1|6828.7|6825.1|0
1620262800000|2021-05-06 01:00:00|6828.9|6826.1|6828|6825.2|6829|6826.2|6825|6822.2|55
1620262810000|2021-05-06 01:00:10|6827.9|6825.1|6831.9|6829.1|6831.9|6829.1|6827|6824.2|37
1620262820000|2021-05-06 01:00:20|6830.9|6828.1|6826.8|6824|6832|6829.2|6826.5|6823.7|20
1620262830000|2021-05-06 01:00:30|6826.4|6823.6|6829.5|6826.7|6829.5|6826.7|6825.9|6823.1|11
1620262840000|2021-05-06 01:00:40|6829.2|6826.4|6834|6831.2|6834|6831.2|6828.9|6826.1|17
1620262850000|2021-05-06 01:00:50|6833.9|6831.1|6837|6834.2|6838.9|6836.1|6833.9|6830.9|36
1620262860000|2021-05-06 01:01:00|6836.9|6834.1|6840.4|6837.6|6840.4|6837.6|6836.9|6833.9|16
1620262870000|2021-05-06 01:01:10|6840.9|6838.1|6840.5|6837.7|6843.4|6840.6|6840.5|6837.7|44
1620262880000|2021-05-06 01:01:20|6840.8|6838|6843.4|6840.6|6843.4|6840.6|6840.5|6837.7|7
1620262890000|2021-05-06 01:01:30|6843.9|6841.1|6847.8|6845|6847.8|6845|6842.4|6839.6|17
1620262900000|2021-05-06 01:01:40|6847.9|6845.1|6847|6844.2|6848.9|6846.1|6847|6844.2|28
1620262910000|2021-05-06 01:01:50|6846.4|6843.6|6850.4|6847.6|6850.4|6847.6|6845.8|6843|35
1620262920000|2021-05-06 01:02:00|6851.2|6848.4|6853.9|6851.1|6856.9|6854.1|6851.2|6848.4|75
1620262930000|2021-05-06 01:02:10|6852.9|6850.1|6850.9|6848.1|6852.9|6850.1|6849.8|6847|18
1620262940000|2021-05-06 01:02:20|6850|6847.2|6852.9|6850.1|6852.9|6850.1|6849.2|6846.4|32
1620262950000|2021-05-06 01:02:30|6853.2|6850.4|6851.8|6849|6855|6851.2|6850.9|6848.1|11
1620262960000|2021-05-06 01:02:40|6851.7|6848.9|6853|6849|6854|6851.1|6850.9|6848.1|3
1620262970000|2021-05-06 01:02:50|6852.8|6850|6849.9|6847.1|6853|6850.1|6849.3|6846.5|7
1620262980000|2021-05-06 01:03:00|6850.7|6847.9|6851.9|6849.1|6851.9|6849.1|6850.7|6847.9|17
1620262990000|2021-05-06 01:03:10|6852.2|6849.4|6849.9|6847.1|6852.9|6850.1|6849.9|6847.1|60
1620263000000|2021-05-06 01:03:20|6848.9|6846.1|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|16
1620263010000|2021-05-06 01:03:30|6848.4|6845.6|6845.9|6843.1|6848.4|6845.6|6845.4|6842.6|19
1620263020000|2021-05-06 01:03:40|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|1
1620263030000|2021-05-06 01:03:50|6846.4|6843.6|6844.8|6842|6846.4|6843.6|6844.4|6841.6|6
1620263040000|2021-05-06 01:04:00|6844.9|6842.1|6848.8|6846|6849|6846|6844.9|6842.1|3
1620263050000|2021-05-06 01:04:10|6849.9|6845.9|6851.9|6849.1|6852.9|6850.1|6849.9|6845.9|10
1620263060000|2021-05-06 01:04:20|6852.3|6849.5|6853.9|6851.1|6853.9|6851.1|6851|6848.2|10
1620263070000|2021-05-06 01:04:30|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|4
1620263080000|2021-05-06 01:04:40|6854.6|6851.8|6852.9|6850.1|6854.9|6852.1|6852.9|6850.1|5
1620263090000|2021-05-06 01:04:50|6853.9|6851.1|6854.9|6852.1|6855.9|6853.1|6853.9|6851|12
1620263100000|2021-05-06 01:05:00|6855.9|6853.1|6860.9|6858.1|6861.3|6858.5|6855.9|6853.1|47
1620263110000|2021-05-06 01:05:10|6861.3|6858.5|6861.9|6859.1|6861.9|6859.1|6857.8|6855|40
1620263120000|2021-05-06 01:05:20|6860.9|6858.1|6861.9|6859.1|6862.4|6859.6|6859.9|6856.9|30
1620263130000|2021-05-06 01:05:30|6860.9|6858.1|6863.4|6860.6|6863.5|6860.7|6860.3|6857.5|51
1620263140000|2021-05-06 01:05:40|6862.9|6860.1|6861.9|6859.1|6864.5|6861.7|6860.9|6858.1|53
1620263150000|2021-05-06 01:05:50|6862.4|6859.6|6861.4|6858.6|6864.9|6862.1|6860.3|6857.5|39
1620263160000|2021-05-06 01:06:00|6861.8|6859|6869.9|6867.1|6870.5|6867.7|6861.8|6859|40
1620263170000|2021-05-06 01:06:10|6870.9|6868.1|6869|6866.2|6871|6868.2|6866.9|6864.1|62
1620263180000|2021-05-06 01:06:20|6869.4|6866.6|6870.4|6867.6|6872.4|6869.6|6869|6866.2|48
1620263190000|2021-05-06 01:06:30|6868.9|6866.1|6874.5|6871.7|6874.5|6871.7|6868.9|6866.1|55
1620263200000|2021-05-06 01:06:40|6874.4|6871.6|6876.9|6874.1|6876.9|6874.1|6874.4|6871.6|39
1620263210000|2021-05-06 01:06:50|6877|6874.2|6875.9|6873.1|6878.9|6876.1|6875.4|6872.6|80
1620263220000|2021-05-06 01:07:00|6876.3|6873.5|6873.4|6870.6|6877.8|6875|6873|6870.2|41
1620263230000|2021-05-06 01:07:10|6873|6870.2|6872.8|6870|6876|6873.2|6871|6868|106
1620263240000|2021-05-06 01:07:20|6872.4|6869.6|6869|6866.2|6872.4|6869.6|6869|6866.2|5
1620263250000|2021-05-06 01:07:30|6868|6865.2|6870|6867.2|6870.4|6867.6|6868|6865.2|4
1620263260000|2021-05-06 01:07:40|6870.4|6867.6|6869.8|6867|6870.4|6867.6|6869.4|6866.6|0
1620263270000|2021-05-06 01:07:50|6870.4|6867.6|6874.3|6871.5|6874.3|6871.5|6870|6867.2|17
1620263280000|2021-05-06 01:08:00|6874.4|6871.6|6878.9|6876.1|6879.4|6876.6|6873.9|6871.1|56
1620263290000|2021-05-06 01:08:10|6878.5|6875.7|6877.4|6874.6|6878.8|6876|6877|6874.2|15
1620263300000|2021-05-06 01:08:20|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|2
1620263310000|2021-05-06 01:08:30|6877.5|6874.7|6877.9|6875.1|6878.4|6875.6|6877|6874.2|2
1620263320000|2021-05-06 01:08:40|6877.3|6874.5|6876.9|6874.1|6877.9|6875.1|6876.9|6874.1|13
1620263330000|2021-05-06 01:08:50|6878.4|6875.6|6879.9|6877.1|6880|6877.1|6878|6874.9|3
1620263340000|2021-05-06 01:09:00|6879.3|6876.5|6880.9|6878.1|6881.9|6879.1|6879.3|6876.5|40
1620263350000|2021-05-06 01:09:10|6879.9|6877.1|6875.9|6873.1|6880.9|6878.1|6875.9|6873.1|34
1620263360000|2021-05-06 01:09:20|6875.2|6872.4|6877|6874.2|6877.9|6875.1|6874.8|6872|17
1620263370000|2021-05-06 01:09:30|6876.6|6873.8|6877.4|6874.6|6877.9|6875.1|6874.4|6871.6|9
1620263380000|2021-05-06 01:09:40|6877|6874.2|6879.4|6876.6|6879.4|6876.6|6875.9|6873.1|14
1620263390000|2021-05-06 01:09:50|6879.8|6877|6880.6|6877.8|6880.9|6878.1|6879.1|6876.3|20
1620263400000|2021-05-06 01:10:00|6880.9|6878.1|6882|6879.2|6883.4|6880.6|6880.9|6878.1|24
1620263410000|2021-05-06 01:10:10|6881.5|6878.7|6879|6876.2|6882.8|6880|6879|6876.2|7
1620263420000|2021-05-06 01:10:20|6879.9|6877.1|6879|6876.2|6880.9|6878.1|6879|6876.2|3
1620263430000|2021-05-06 01:10:30|6880|6877.2|6880.4|6877.6|6880.9|6878.1|6879.5|6876.7|44
1620263440000|2021-05-06 01:10:40|6880.9|6878.1|6876.9|6874.1|6880.9|6878.1|6876.9|6874.1|22
1620263450000|2021-05-06 01:10:50|6876.5|6873.7|6877.8|6875|6877.8|6875|6875.5|6872.7|4
1620263460000|2021-05-06 01:11:00|6877.9|6875.1|6878.4|6875.6|6878.4|6875.6|6877|6874.2|1
1620263470000|2021-05-06 01:11:10|6878|6875.2|6878|6875.2|6879.9|6877.1|6878|6875.2|1
1620263480000|2021-05-06 01:11:20|6877.5|6874.7|6874.8|6872|6877.5|6874.7|6874.4|6871.6|8
1620263490000|2021-05-06 01:11:30|6874.9|6872.1|6876|6873.2|6876.5|6873.7|6874.9|6872.1|6
1620263500000|2021-05-06 01:11:40|6875.5|6872.7|6876|6873.2|6876.5|6873.7|6875.4|6872.6|4
1620263510000|2021-05-06 01:11:50|6877|6874.2|6879.9|6877.1|6880|6877.2|6877|6874.2|8
1620263520000|2021-05-06 01:12:00|6879.5|6876.7|6878.9|6876.1|6880.5|6877.7|6878.9|6876.1|20
1620263530000|2021-05-06 01:12:10|6878.1|6875.3|6878.8|6876|6880|6877.2|6877.9|6875.1|16
1620263540000|2021-05-06 01:12:20|6878.4|6875.6|6876|6873.2|6878.9|6876.1|6876|6873.2|7
1620263550000|2021-05-06 01:12:30|6876.4|6873.6|6875.5|6872.7|6876.9|6874.1|6875.5|6872.7|1
1620263560000|2021-05-06 01:12:40|6875.9|6873.1|6874.4|6871.6|6876|6873.2|6872.9|6870.1|26
1620263570000|2021-05-06 01:12:50|6873.9|6871.1|6873.9|6871.1|6874.4|6871.6|6873.9|6871.1|5
1620263580000|2021-05-06 01:13:00|6873.4|6870.6|6875|6872.2|6875.1|6872.3|6873.4|6870.6|16
1620263590000|2021-05-06 01:13:10|6874.9|6872.1|6874.1|6871.3|6874.9|6872.1|6872.8|6870|37
1620263600000|2021-05-06 01:13:20|6874|6871.2|6873.3|6870.5|6874|6871.2|6872.8|6870|22
1620263610000|2021-05-06 01:13:30|6872.9|6870.1|6872|6869.2|6873.3|6870.5|6871.6|6868.8|6
1620263620000|2021-05-06 01:13:40|6872.1|6869.3|6872|6869.2|6872.1|6869.3|6871.6|6868.8|2
1620263630000|2021-05-06 01:13:50|6872.4|6869.6|6873.3|6870.5|6873.5|6870.7|6872.4|6869.6|1
1620263640000|2021-05-06 01:14:00|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6872.6|6869.8|2
1620263650000|2021-05-06 01:14:10|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|3
1620263660000|2021-05-06 01:14:20|6871.8|6869|6871.8|6869|6871.8|6869|6871.8|6869|4
1620263670000|2021-05-06 01:14:30|6872.6|6869.8|6872.8|6870|6873.6|6870.8|6872.3|6869.5|5
1620263680000|2021-05-06 01:14:40|6873|6870.2|6874.1|6871.3|6874.6|6871.8|6873|6870.2|3
1620263690000|2021-05-06 01:14:50|6873.4|6870.6|6872.3|6869.5|6875.4|6872.6|6872.3|6869.5|66
1620263700000|2021-05-06 01:15:00|6873|6870.2|6873|6870.2|6874.4|6871.6|6873|6870.2|16
1620263710000|2021-05-06 01:15:10|6873.4|6870.6|6872.5|6869.7|6873.5|6870.7|6872.5|6869.7|5
1620263720000|2021-05-06 01:15:20|6872|6869.2|6869|6866.2|6872|6869.2|6867.5|6864.7|56
1620263730000|2021-05-06 01:15:30|6868.6|6865.8|6868.8|6866|6868.8|6866|6868.4|6865.6|0
1620263740000|2021-05-06 01:15:40|6869.8|6867|6870.4|6867.6|6871|6868.2|6869.8|6867|3
1620263750000|2021-05-06 01:15:50|6870.8|6868|6870.8|6868|6870.8|6868|6870.8|6868|1
1620263760000|2021-05-06 01:16:00|6870.9|6868.1|6870.6|6867.8|6871|6868.2|6870.1|6867.3|1
1620263770000|2021-05-06 01:16:10|6871.5|6868.7|6871.9|6869.1|6871.9|6869.1|6871.5|6868.7|1
1620263780000|2021-05-06 01:16:20|6871.8|6869|6869.1|6866.3|6871.8|6869|6868.8|6866|6
1620263790000|2021-05-06 01:16:30|6868.6|6865.8|6867.8|6865|6868.6|6865.8|6867.1|6864.3|0
1620263800000|2021-05-06 01:16:40|6867.3|6864.5|6868|6865.2|6868|6865.2|6867.3|6864.5|1
1620263810000|2021-05-06 01:16:50|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|1
1620263820000|2021-05-06 01:17:00|6868|6865.2|6869.9|6867.1|6870.4|6867.6|6867.5|6864.7|27
1620263830000|2021-05-06 01:17:10|6869|6866.2|6874.9|6872.1|6876.1|6872.8|6869|6866.2|48
1620263840000|2021-05-06 01:17:20|6874.1|6871.3|6876.9|6874.1|6877|6874.2|6873.9|6871.1|21
1620263850000|2021-05-06 01:17:30|6877.1|6873.1|6876.8|6874|6877.1|6874.1|6874.9|6872.1|17
1620263860000|2021-05-06 01:17:40|6875.9|6873.1|6875.8|6873|6876.1|6873.1|6875|6872.1|6
1620263870000|2021-05-06 01:17:50|6875.4|6872.6|6875.5|6872.7|6875.5|6872.7|6875|6872.2|0
1620263880000|2021-05-06 01:18:00|6875.1|6872.3|6874.9|6872.1|6875.4|6872.6|6873.9|6871.1|3
1620263890000|2021-05-06 01:18:10|6873.9|6871.1|6873.8|6871|6874.9|6872.1|6872.9|6870.1|20
1620263900000|2021-05-06 01:18:20|6873|6870.2|6874.4|6871.6|6874.5|6871.7|6873|6870.2|6
1620263910000|2021-05-06 01:18:30|6873.9|6871.1|6872.9|6870.1|6873.9|6871.1|6872.9|6870.1|2
1620263920000|2021-05-06 01:18:40|6872.4|6869.6|6871.9|6869.1|6872.4|6869.6|6871.9|6869.1|2
1620263930000|2021-05-06 01:18:50|6870.9|6868.1|6871.6|6868.8|6871.6|6868.8|6870.9|6868.1|1
1620263940000|2021-05-06 01:19:00|6871.9|6869.1|6873.9|6871.1|6873.9|6871.1|6870.9|6868|11
1620263950000|2021-05-06 01:19:10|6873.4|6870.6|6873.9|6871.1|6873.9|6871.1|6873.4|6870.6|2
1620263960000|2021-05-06 01:19:20|6874.4|6871.6|6874.9|6872.1|6874.9|6872.1|6874.4|6871.6|0
1620263970000|2021-05-06 01:19:30|6875.3|6872.5|6876.9|6874.1|6876.9|6874.1|6875.3|6872.5|1
1620263980000|2021-05-06 01:19:40|6876.4|6873.6|6877|6874.2|6877.5|6874.7|6876.4|6873.6|6
1620263990000|2021-05-06 01:19:50|6876.4|6873.6|6876.9|6874.1|6876.9|6874.1|6876|6873.2|1
1620264000000|2021-05-06 01:20:00|6877|6874.2|6879.1|6876.3|6880|6877.2|6877|6874.2|51
1620264010000|2021-05-06 01:20:10|6879|6876.2|6877|6874.2|6879.9|6877.1|6877|6874.2|19
1620264020000|2021-05-06 01:20:20|6877.3|6874.5|6875.1|6872.3|6877.9|6875.1|6875.1|6872.3|9
1620264030000|2021-05-06 01:20:30|6874.9|6872.1|6873.9|6871.1|6874.9|6872.1|6873.9|6871.1|0
1620264040000|2021-05-06 01:20:40|6874.4|6871.6|6873.9|6871.1|6874.4|6871.6|6873.9|6871.1|0
1620264060000|2021-05-06 01:21:00|6874|6871.2|6874.9|6872.1|6875.4|6872.6|6874|6871.2|8
1620264070000|2021-05-06 01:21:10|6874.4|6871.6|6874|6871.2|6874.4|6871.6|6874|6871.2|0
1620264080000|2021-05-06 01:21:20|6874.8|6872|6874.9|6872.1|6874.9|6872.1|6874.8|6872|0
1620264090000|2021-05-06 01:21:30|6874.5|6871.7|6874|6871.2|6874.5|6871.7|6874|6871.2|0
1620264100000|2021-05-06 01:21:40|6873.9|6871.1|6873|6870.2|6873.9|6871.1|6873|6870.2|0
1620264110000|2021-05-06 01:21:50|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|0
1620264120000|2021-05-06 01:22:00|6874|6871.2|6874|6871.2|6874|6871.2|6874|6871.2|3
1620264130000|2021-05-06 01:22:10|6873.4|6870.6|6872.4|6869.6|6873.8|6871|6872.4|6869.6|0
1620264140000|2021-05-06 01:22:20|6872|6869.2|6870.9|6868.1|6872|6869.2|6870.4|6867.6|45
1620264150000|2021-05-06 01:22:30|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|1
1620264160000|2021-05-06 01:22:40|6871.4|6868.6|6872|6869.2|6872|6869.2|6871.4|6868.6|0
1620264170000|2021-05-06 01:22:50|6871.9|6869.1|6871.5|6868.7|6873.5|6870.7|6871.5|6868.7|32
1620264180000|2021-05-06 01:23:00|6871.4|6868.6|6871.5|6868.7|6871.9|6869.1|6870.4|6867.6|2
1620264190000|2021-05-06 01:23:10|6871|6868.2|6871.4|6868.6|6871.9|6869.1|6870.9|6868.1|8
1620264200000|2021-05-06 01:23:20|6871|6868.2|6868|6865.2|6871|6868.2|6868|6865.1|4
1620264210000|2021-05-06 01:23:30|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868|6865.2|1
1620264220000|2021-05-06 01:23:40|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6867.5|6864.7|2
1620264230000|2021-05-06 01:23:50|6868.5|6865.7|6868.5|6865.7|6869|6866.2|6868.5|6865.7|3
1620264240000|2021-05-06 01:24:00|6868.1|6865.3|6868|6865.2|6869.9|6867.1|6868|6865.2|35
1620264250000|2021-05-06 01:24:10|6868.4|6865.6|6869|6866.2|6869|6866.2|6867.5|6864.7|14
1620264260000|2021-05-06 01:24:20|6869.4|6866.6|6870.4|6867.6|6870.5|6867.7|6869.4|6866.6|10
1620264270000|2021-05-06 01:24:30|6870.9|6868.1|6871.8|6869|6871.9|6869.1|6870.5|6867.7|17
1620264280000|2021-05-06 01:24:40|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871|6868.2|10
1620264290000|2021-05-06 01:24:50|6871.6|6868.8|6870|6867.2|6871.6|6868.8|6870|6867.2|5
1620264300000|2021-05-06 01:25:00|6869.4|6866.6|6874.4|6871.6|6874.4|6871.6|6869.4|6866.6|13
1620264310000|2021-05-06 01:25:10|6875.4|6872.6|6875.9|6873.1|6875.9|6873.1|6874.4|6871.6|5
1620264320000|2021-05-06 01:25:20|6876.4|6873.6|6878.9|6876.1|6878.9|6876.1|6876.4|6873.6|24
1620264330000|2021-05-06 01:25:30|6879.3|6876.5|6880.9|6878.1|6881.9|6879.1|6879.3|6876.5|23
1620264340000|2021-05-06 01:25:40|6881.4|6878.6|6882.4|6879.6|6882.4|6879.6|6881.4|6878.6|5
1620264350000|2021-05-06 01:25:50|6882.8|6880|6880.9|6878.1|6883.5|6880.7|6880.4|6877.6|12
1620264360000|2021-05-06 01:26:00|6879.4|6876.6|6880.9|6878.1|6881.3|6878.5|6879.4|6876.6|18
1620264370000|2021-05-06 01:26:10|6881.4|6878.6|6882.9|6880.1|6884|6881.2|6881.4|6878.6|11
1620264380000|2021-05-06 01:26:20|6883.4|6880.6|6881|6878.2|6883.4|6880.6|6881|6878.2|2
1620264390000|2021-05-06 01:26:30|6880.9|6878.1|6877.9|6875.1|6880.9|6878.1|6877.9|6875.1|3
1620264400000|2021-05-06 01:26:40|6877.4|6874.6|6875.9|6873.1|6877.9|6875.1|6875.9|6873.1|2
1620264410000|2021-05-06 01:26:50|6876.1|6872.1|6875.4|6872.6|6876.1|6872.6|6874.9|6872.1|3
1620264420000|2021-05-06 01:27:00|6875.8|6873|6876|6873.2|6877|6874.2|6875.8|6873|19
1620264430000|2021-05-06 01:27:10|6877|6874.2|6877.4|6874.6|6878.9|6876.1|6877|6874.2|13
1620264440000|2021-05-06 01:27:20|6877|6874.2|6876|6873.2|6877|6874.2|6876|6873.2|1
1620264450000|2021-05-06 01:27:30|6875.9|6873.1|6875|6872.2|6875.9|6873.1|6875|6872.2|4
1620264460000|2021-05-06 01:27:40|6876.1|6872.1|6875.8|6873|6876.1|6873.2|6875|6872.1|4
1620264470000|2021-05-06 01:27:50|6876|6873.2|6877.9|6875.1|6877.9|6875.1|6876|6873.2|3
1620264480000|2021-05-06 01:28:00|6876.9|6874.1|6877.8|6875|6877.9|6875.1|6876.9|6874.1|3
1620264490000|2021-05-06 01:28:10|6877.9|6875.1|6876.9|6874.1|6877.9|6875.1|6876.9|6874.1|1
1620264500000|2021-05-06 01:28:20|6877.3|6874.5|6876.9|6874.1|6877.8|6875|6876.9|6874.1|2
1620264510000|2021-05-06 01:28:30|6876.4|6873.6|6877.9|6875.1|6878.4|6875.6|6876.4|6873.6|5
1620264520000|2021-05-06 01:28:40|6878|6875.2|6878.9|6876.1|6878.9|6876.1|6878|6875.2|3
1620264530000|2021-05-06 01:28:50|6878|6875.2|6877|6874.2|6878|6875.2|6877|6874.2|7
1620264540000|2021-05-06 01:29:00|6876.5|6873.7|6878.9|6876.1|6878.9|6876.1|6876.5|6873.7|3
1620264550000|2021-05-06 01:29:10|6879.2|6876.4|6879.1|6876.3|6879.9|6877.1|6879.1|6876.3|2
1620264560000|2021-05-06 01:29:20|6878.5|6875.7|6879|6876.2|6879.4|6876.6|6878.5|6875.7|4
1620264570000|2021-05-06 01:29:30|6879.4|6876.6|6878.9|6876.1|6879.9|6877.1|6878.5|6875.7|6
1620264580000|2021-05-06 01:29:40|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|0
1620264590000|2021-05-06 01:29:50|6879.5|6876.7|6881.7|6878.9|6881.7|6878.9|6879.5|6876.7|5
1620264600000|2021-05-06 01:30:00|6881.9|6879.1|6882.4|6879.6|6883.9|6881.1|6881|6878.2|16
1620264610000|2021-05-06 01:30:10|6882.9|6880.1|6882.4|6879.6|6882.9|6880.1|6882.4|6879.6|0
1620264620000|2021-05-06 01:30:20|6881.6|6878.8|6880.5|6877.7|6881.9|6879.1|6880.5|6877.7|4
1620264630000|2021-05-06 01:30:30|6881|6878.2|6880.6|6877.8|6881|6878.2|6880.5|6877.7|6
1620264640000|2021-05-06 01:30:40|6881|6878.2|6880.9|6878.1|6881|6878.2|6880.5|6877.7|2
1620264650000|2021-05-06 01:30:50|6880.5|6877.7|6879|6876.2|6880.5|6877.7|6879|6876.2|13
1620264660000|2021-05-06 01:31:00|6878.9|6876.1|6879|6876.2|6879.4|6876.6|6878|6875.2|2
1620264670000|2021-05-06 01:31:10|6879.4|6876.6|6879.9|6877.1|6879.9|6877.1|6879.4|6876.6|1
1620264680000|2021-05-06 01:31:20|6880.4|6877.6|6880.4|6877.6|6880.9|6878.1|6880|6877.2|1
1620264690000|2021-05-06 01:31:30|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|1
1620264700000|2021-05-06 01:31:40|6879.1|6876.3|6879|6876.2|6879.4|6876.6|6879|6876.2|0
1620264710000|2021-05-06 01:31:50|6879.4|6876.6|6880.9|6878.1|6880.9|6878.1|6879.4|6876.6|0
1620264720000|2021-05-06 01:32:00|6880.4|6877.6|6880|6877.2|6880.9|6878.1|6879.4|6876.6|3
1620264730000|2021-05-06 01:32:10|6879.4|6876.6|6879|6876.2|6879.4|6876.6|6879|6876.2|1
1620264740000|2021-05-06 01:32:20|6878.9|6876.1|6877.9|6875.1|6878.9|6876.1|6877.9|6875.1|1
1620264750000|2021-05-06 01:32:30|6879.1|6875.3|6879.4|6876.6|6879.4|6876.6|6878.1|6875.3|0
1620264760000|2021-05-06 01:32:40|6879|6876.2|6878|6875.2|6879|6876.2|6878|6875.2|0
1620264770000|2021-05-06 01:32:50|6878.7|6875.9|6878.9|6876.1|6878.9|6876.1|6878.7|6875.9|0
1620264780000|2021-05-06 01:33:00|6879.4|6876.6|6879.7|6876.9|6879.7|6876.9|6878.5|6875.7|11
1620264790000|2021-05-06 01:33:10|6881.1|6877.1|6881.9|6879.1|6881.9|6879.1|6880|6877.1|5
1620264800000|2021-05-06 01:33:20|6881.5|6878.7|6881.4|6878.6|6881.5|6878.7|6880.4|6877.6|7
1620264810000|2021-05-06 01:33:30|6881.7|6878.9|6880.4|6877.6|6882.4|6879.6|6880.4|6877.6|3
1620264820000|2021-05-06 01:33:40|6880|6877.2|6879.9|6877.1|6880|6877.2|6879.9|6877.1|2
1620264830000|2021-05-06 01:33:50|6879.5|6876.7|6880|6877.2|6880.4|6877.6|6879.4|6876.6|0
1620264840000|2021-05-06 01:34:00|6880.4|6877.6|6880|6877.2|6880.4|6877.6|6880|6877.2|0
1620264850000|2021-05-06 01:34:10|6880.4|6877.6|6879.5|6876.7|6880.9|6878.1|6879.5|6876.7|6
1620264860000|2021-05-06 01:34:20|6879.6|6876.8|6880.4|6877.6|6880.4|6877.6|6879.6|6876.8|1
1620264870000|2021-05-06 01:34:30|6880.5|6877.7|6879.5|6876.7|6880.5|6877.7|6879.5|6876.7|2
1620264880000|2021-05-06 01:34:40|6879.6|6876.8|6880.9|6878.1|6880.9|6878.1|6879.6|6876.8|7
1620264890000|2021-05-06 01:34:50|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|1
1620264900000|2021-05-06 01:35:00|6881.9|6879.1|6880|6877.2|6881.9|6879.1|6879.5|6876.7|7
1620264910000|2021-05-06 01:35:10|6879.6|6876.8|6881.9|6879.1|6881.9|6879.1|6879.5|6876.7|2
1620264920000|2021-05-06 01:35:20|6882.4|6879.6|6883.9|6881.1|6884.9|6882.1|6882.4|6879.6|6
1620264930000|2021-05-06 01:35:30|6884.2|6881.4|6884.4|6881.6|6884.4|6881.6|6883.9|6881.1|0
1620264940000|2021-05-06 01:35:40|6884|6881.2|6883.4|6880.6|6884|6881.2|6883.4|6880.6|0
1620264950000|2021-05-06 01:35:50|6882.4|6879.6|6881.4|6878.6|6882.9|6880.1|6881.4|6878.6|2
1620264960000|2021-05-06 01:36:00|6881|6878.2|6883|6880.2|6883.4|6880.6|6880.4|6877.6|13
1620264970000|2021-05-06 01:36:10|6882.4|6879.6|6883.9|6881.1|6883.9|6881.1|6882.4|6879.6|1
1620264980000|2021-05-06 01:36:20|6884.9|6882.1|6884|6881.2|6884.9|6882.1|6884|6881.2|2
1620264990000|2021-05-06 01:36:30|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|0
1620265000000|2021-05-06 01:36:40|6884.1|6881.3|6885.4|6882.6|6885.4|6882.6|6883.9|6881.1|15
1620265010000|2021-05-06 01:36:50|6884.9|6882.1|6885.4|6882.6|6885.4|6882.6|6884.9|6882.1|2
1620265020000|2021-05-06 01:37:00|6884.9|6882.1|6885.4|6882.6|6885.4|6882.6|6884.9|6882.1|0
1620265030000|2021-05-06 01:37:10|6885|6882.2|6880.9|6878.1|6885|6882.2|6880.9|6878.1|41
1620265040000|2021-05-06 01:37:20|6880|6877.2|6877.4|6874.6|6880.9|6878.1|6877.4|6874.6|93
1620265050000|2021-05-06 01:37:30|6877.7|6874.9|6876|6873.2|6877.9|6875.1|6876|6873.2|10
1620265060000|2021-05-06 01:37:40|6876.2|6873.4|6876.9|6874.1|6878.1|6874.2|6876.2|6873.1|3
1620265070000|2021-05-06 01:37:50|6877|6874.2|6878.1|6874.1|6878.1|6875.1|6876.9|6874.1|4
1620265080000|2021-05-06 01:38:00|6877|6874.2|6877|6874.2|6877|6874.2|6877|6874.2|0
1620265090000|2021-05-06 01:38:10|6877.1|6874.3|6877.9|6875.1|6878.1|6875.1|6877.1|6874.1|1
1620265110000|2021-05-06 01:38:30|6878.1|6874.1|6879|6876.2|6879|6876.2|6877.9|6874.1|1
1620265120000|2021-05-06 01:38:40|6879.1|6875.1|6879|6875|6879.1|6876.2|6878|6875|1
1620265140000|2021-05-06 01:39:00|6879.1|6875.1|6879.1|6875.1|6879.1|6875.1|6879.1|6875.1|0
1620265150000|2021-05-06 01:39:10|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|0
1620265160000|2021-05-06 01:39:20|6877.9|6874.1|6878.1|6874.1|6878.1|6875.1|6877.9|6874.1|0
1620265170000|2021-05-06 01:39:30|6877.9|6875.1|6876.9|6874.1|6878.1|6875.1|6876.9|6873.1|0
1620265180000|2021-05-06 01:39:40|6877.1|6873.1|6875.2|6872.4|6877.1|6873.2|6875.2|6872.4|0
1620265190000|2021-05-06 01:39:50|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|0
1620265200000|2021-05-06 01:40:00|6876|6873.2|6876.9|6874.1|6876.9|6874.1|6876|6873.2|2
1620265220000|2021-05-06 01:40:20|6876.5|6873.7|6875.9|6873.1|6876.5|6873.7|6875.9|6873.1|1
1620265230000|2021-05-06 01:40:30|6876.1|6872.1|6875.9|6873.1|6876.1|6873.1|6875|6872.1|4
1620265240000|2021-05-06 01:40:40|6875|6872.2|6874.9|6872.1|6875.1|6872.2|6874.9|6871.1|0
1620265250000|2021-05-06 01:40:50|6875.9|6873.1|6875|6872.2|6876.1|6873.1|6875|6872.1|1
1620265260000|2021-05-06 01:41:00|6876|6873.2|6876|6873.2|6876.9|6874.1|6874.9|6872.1|3
1620265270000|2021-05-06 01:41:10|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|5
1620265280000|2021-05-06 01:41:20|6876|6873.2|6875.9|6873.1|6876|6873.2|6875.4|6872.6|5
1620265290000|2021-05-06 01:41:30|6877.1||6877.1||6877.1||6877.1||0
1620265300000|2021-05-06 01:41:40|6876.9|6874.1|6876.9|6874.1|6877.1|6874.1|6876.9|6873.1|0
1620265320000|2021-05-06 01:42:00|6877|6874.2|6876.4|6873.6|6877|6874.2|6876.4|6873.6|0
1620265330000|2021-05-06 01:42:10|6876.9|6874.1|6877|6874.2|6877|6874.2|6876.9|6874.1|3
1620265350000|2021-05-06 01:42:30|6877.7|6874.9|6877.9|6875.1|6877.9|6875.1|6877.5|6874.7|0
1620265360000|2021-05-06 01:42:40|6878|6875.2|6878.7|6875.9|6879|6876.2|6878|6875.2|3
1620265370000|2021-05-06 01:42:50|6879.4|6876.6|6881.9|6879.1|6881.9|6879.1|6879|6876.2|11
1620265380000|2021-05-06 01:43:00|6881.4|6878.6|6880|6877.2|6881.4|6878.6|6879|6876.2|4
1620265390000|2021-05-06 01:43:10|6880.4|6877.6|6880.9|6878.1|6881.7|6878.9|6880.4|6877.6|6
1620265400000|2021-05-06 01:43:20|||||||||1
1620265410000|2021-05-06 01:43:30|6881.7|6878.9|6881.4|6878.6|6881.7|6878.9|6881.4|6878.6|0
1620265420000|2021-05-06 01:43:40|6880.9|6878.1|6884.4|6881.6|6884.4|6881.6|6880.9|6878.1|7
1620265430000|2021-05-06 01:43:50|6883.9|6881.1|6882.9|6880.1|6883.9|6881.1|6882.9|6880.1|2
1620265440000|2021-05-06 01:44:00|6883.2|6880.4|6883.9|6881.1|6883.9|6881.1|6882.9|6880.1|16
1620265450000|2021-05-06 01:44:10|6883|6880.2|6883.9|6881.1|6884.4|6881.6|6882.9|6880.1|2
1620265460000|2021-05-06 01:44:20|6884.9|6882.1|6884.4|6881.6|6885.2|6882.4|6884.2|6881.4|2
1620265470000|2021-05-06 01:44:30|6884.9|6882.1|6885.4|6882.6|6885.4|6882.6|6884.9|6882.1|0
1620265480000|2021-05-06 01:44:40|6885|6882.2|6884.2|6881.4|6885|6882.2|6884.1|6881.3|6
1620265490000|2021-05-06 01:44:50|6884|6881.2|6883.9|6881.1|6884|6881.2|6883.9|6881.1|0
1620265500000|2021-05-06 01:45:00|6884.2|6881.4|6889|6886.2|6889.1|6886.3|6884.2|6881.4|27
1620265510000|2021-05-06 01:45:10|6889.4|6886.6|6891.9|6889.1|6891.9|6889.1|6889|6886.2|18
1620265520000|2021-05-06 01:45:20|6892.4|6889.6|6892|6889.2|6892.9|6890.1|6891.4|6888.6|27
1620265530000|2021-05-06 01:45:30|6892.4|6889.6|6893.9|6891.1|6893.9|6891.1|6892|6889.2|63
1620265550000|2021-05-06 01:45:50|6893.7|6890.9|6892.4|6889.6|6893.7|6890.9|6892.4|6889.6|16
1620265560000|2021-05-06 01:46:00|6892.7|6889.9|6893.9|6891.1|6895.9|6893.1|6892.5|6889.7|29
1620265570000|2021-05-06 01:46:10|6893.5|6890.7|6894.7|6891.9|6894.7|6891.9|6892.9|6890.1|3
1620265580000|2021-05-06 01:46:20|6894.4|6891.6|6894.7|6891.9|6894.9|6892.1|6894|6891.2|11
1620265590000|2021-05-06 01:46:30|6894.9|6892.1|6895.4|6892.6|6895.4|6892.6|6894.5|6891.7|48
1620265600000|2021-05-06 01:46:40|6895|6892.2|6894.4|6891.6|6895|6892.2|6893.9|6891.1|11
1620265610000|2021-05-06 01:46:50|6895.1|6892.3|6897|6894.2|6897.4|6894.6|6895.1|6892.3|61
1620265620000|2021-05-06 01:47:00|6896.9|6894.1|6895.9|6893.1|6897|6894.2|6895.9|6893.1|17
1620265630000|2021-05-06 01:47:10|6895.5|6892.7|6896.4|6893.6|6897.4|6894.6|6895.4|6892.6|15
1620265640000|2021-05-06 01:47:20|6896|6893.2|6897.5|6894.7|6897.5|6894.7|6896|6893.2|17
1620265650000|2021-05-06 01:47:30|6897.4|6894.6|6893|6890.2|6897.4|6894.6|6893|6890.2|2
1620265660000|2021-05-06 01:47:40|6893.4|6890.6|6896.4|6893.6|6896.4|6893.6|6893|6890.2|7
1620265670000|2021-05-06 01:47:50|6896|6893.2|6896|6893.2|6896.9|6894.1|6895.4|6892.6|7
1620265680000|2021-05-06 01:48:00|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896|6893.2|0
1620265690000|2021-05-06 01:48:10|6896.9|6894.1|6896.9|6894.1|6897.4|6894.6|6896.9|6894.1|4
1620265700000|2021-05-06 01:48:20|6897.4|6894.6|6896.9|6894.1|6897.4|6894.6|6896.9|6894.1|0
1620265710000|2021-05-06 01:48:30|6896.5|6893.7|6896.9|6894.1|6897.5|6894.7|6896.4|6893.6|2
1620265720000|2021-05-06 01:48:40|6895.5|6892.7|6894.9|6892.1|6895.5|6892.7|6894.9|6892.1|14
1620265730000|2021-05-06 01:48:50|6894|6891.2|6894.4|6891.6|6894.4|6891.6|6894|6891.2|0
1620265740000|2021-05-06 01:49:00|6894.9|6892.1|6894.4|6891.6|6894.9|6892.1|6894.4|6891.6|4
1620265750000|2021-05-06 01:49:10|6894|6891.2|6893.9|6891.1|6894.1|6891.2|6893.9|6890.1|1
1620265760000|2021-05-06 01:49:20|6894.1|6890.1|6893|6890.2|6894.1|6891.1|6893|6890.1|0
1620265770000|2021-05-06 01:49:30|6893.7|6890.9|6894.9|6892.1|6894.9|6892.1|6893.7|6890.9|1
1620265780000|2021-05-06 01:49:40|6895.4|6892.6|6895|6892.2|6895.9|6893.1|6895|6892.2|0
1620265790000|2021-05-06 01:49:50|6895.4|6892.6|6894.9|6892.1|6895.4|6892.6|6894.9|6892.1|1
1620265800000|2021-05-06 01:50:00|6894.5|6891.7|6894.4|6891.6|6894.7|6891.9|6894.4|6891.6|1
1620265810000|2021-05-06 01:50:10|6894.2|6891.4|6894.7|6891.9|6894.9|6892.1|6893.9|6891.1|25
1620265820000|2021-05-06 01:50:20|6894.5|6891.7|6894.4|6891.6|6894.5|6891.7|6894.4|6891.6|0
1620265830000|2021-05-06 01:50:30|6894|6891.2|6894|6891.2|6894|6891.2|6894|6891.2|1
1620265840000|2021-05-06 01:50:40|6893.9|6891.1|6894|6891.2|6894.4|6891.6|6893.9|6891.1|0
1620265850000|2021-05-06 01:50:50|6894.2|6891.4|6893.4|6890.6|6894.4|6891.6|6893.4|6890.6|2
1620265860000|2021-05-06 01:51:00|6893.6|6890.8|6894|6891.2|6894|6891.2|6893.6|6890.8|2
1620265890000|2021-05-06 01:51:30|6894.4|6891.6|6894|6891.2|6894.4|6891.6|6894|6891.2|3
1620265900000|2021-05-06 01:51:40|6894.1|6890.1|6894.4|6891.6|6894.4|6891.6|6893.9|6890.1|1
1620265910000|2021-05-06 01:51:50|6894|6891.2|6894|6891.2|6894|6891.2|6893|6890.2|2
1620265920000|2021-05-06 01:52:00|6894.4|6891.6|6894.4|6891.6|6894.4|6891.6|6894.4|6891.6|0
1620265930000|2021-05-06 01:52:10|6894.6|6891.8|6895.9|6893.1|6896.4|6893.6|6894.6|6891.8|4
1620265940000|2021-05-06 01:52:20|6895.4|6892.6|6895.9|6893.1|6895.9|6893.1|6895.4|6892.6|0
1620265950000|2021-05-06 01:52:30|6895.5|6892.7|6896.9|6894.1|6896.9|6894.1|6895|6892.2|2
1620265960000|2021-05-06 01:52:40|6897.2|6894.4|6895|6892.2|6897.4|6894.6|6895|6892.2|21
1620265970000|2021-05-06 01:52:50|6894.4|6891.6|6894.7|6891.9|6894.7|6891.9|6893.5|6890.7|13
1620265980000|2021-05-06 01:53:00|6894.9|6892.1|6894.4|6891.6|6894.9|6892.1|6893.5|6890.7|14
1620265990000|2021-05-06 01:53:10|6894|6891.2|6893.5|6890.7|6894|6891.2|6893.5|6890.7|0
1620266000000|2021-05-06 01:53:20|6893.4|6890.6|6894|6891.2|6894|6891.2|6893.4|6890.6|6
1620266010000|2021-05-06 01:53:30|6894.4|6891.6|6893.5|6890.7|6894.4|6891.6|6893.5|6890.7|1
1620266020000|2021-05-06 01:53:40|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|0
1620266030000|2021-05-06 01:53:50|6894.4|6891.6|6894.9|6892.1|6894.9|6892.1|6894.4|6891.6|10
1620266040000|2021-05-06 01:54:00|||||||||10
1620266050000|2021-05-06 01:54:10|6895|6892.2|6894|6891.2|6895|6892.2|6894|6891.2|11
1620266060000|2021-05-06 01:54:20|6893.6|6890.8|6893.5|6890.7|6893.6|6890.8|6893.5|6890.7|0
1620266070000|2021-05-06 01:54:30|||||||||29
1620266080000|2021-05-06 01:54:40|6891.9|6889.1|6892|6889.2|6892|6889.2|6891.4|6888.6|24
1620266090000|2021-05-06 01:54:50|6892.4|6889.6|6893.5|6890.7|6894.4|6891.6|6892.4|6889.6|9
1620266100000|2021-05-06 01:55:00|6893.3|6890.5|6894|6891.2|6894|6891.2|6893.3|6890.5|2
1620266110000|2021-05-06 01:55:10|6894.3|6891.5|6895.7|6892.9|6895.7|6892.9|6894.3|6891.5|1
1620266130000|2021-05-06 01:55:30|6895.8|6893|6897|6894.2|6897|6894.2|6895.8|6893|3
1620266140000|2021-05-06 01:55:40|6897.1|6894.3|6897.5|6894.7|6897.5|6894.7|6897.1|6894.3|94
1620266150000|2021-05-06 01:55:50|6897.3|6894.5|6895.3|6892.5|6897.3|6894.5|6895|6892.2|2
1620266160000|2021-05-06 01:56:00|6894.3|6891.5|6892.8|6890|6895.3|6892.5|6892.8|6890|11
1620266170000|2021-05-06 01:56:10|6892.5|6889.7|6893.3|6890.5|6893.3|6890.5|6892|6889.2|6
1620266190000|2021-05-06 01:56:30|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|2
1620266200000|2021-05-06 01:56:40|6894|6891.2|6891|6888.2|6894|6891.2|6891|6888.2|5
1620266210000|2021-05-06 01:56:50|6892|6889.2|6896|6893.2|6897.5|6894.7|6892|6889.2|54
1620266220000|2021-05-06 01:57:00|6897|6894.2|6896|6893.2|6897|6894.2|6895.3|6892.5|12
1620266230000|2021-05-06 01:57:10|6895.3|6892.5|6897.5|6894.7|6897.5|6894.7|6895.3|6892.5|2
1620266240000|2021-05-06 01:57:20|6897|6894.2|6897|6894.2|6897.3|6894.5|6897|6894.2|70
1620266250000|2021-05-06 01:57:30|6897.3|6894.5|6897|6894.2|6897.3|6894.5|6897|6894.2|2
1620266260000|2021-05-06 01:57:40|6896.6|6893.8|6897.3|6894.5|6897.3|6894.5|6896.5|6893.7|3
1620266270000|2021-05-06 01:57:50|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|1
1620266280000|2021-05-06 01:58:00|6897.3|6894.5|6897.3|6894.5|6897.3|6894.5|6896.5|6893.7|7
1620266300000|2021-05-06 01:58:20|||||||||6
1620266310000|2021-05-06 01:58:30|6897|6894.2|6896.3|6893.5|6897|6894.2|6895.6|6892.8|13
1620266320000|2021-05-06 01:58:40|6896.8|6894|6897.3|6894.5|6897.3|6894.5|6896.5|6893.7|3
1620266330000|2021-05-06 01:58:50|6897|6894.2|6893.1|6890.3|6897|6894.2|6893.1|6890.3|24
1620266340000|2021-05-06 01:59:00|6893|6890.2|6894.3|6891.5|6894.3|6891.5|6893|6890.2|3
1620266350000|2021-05-06 01:59:10|6894.7|6891.9|6895.7|6892.9|6896|6893.2|6894.7|6891.9|3
1620266360000|2021-05-06 01:59:20|6896.3|6893.5|6896|6893.2|6897.3|6894.5|6896|6893.2|19
1620266370000|2021-05-06 01:59:30|6896.8|6894|6897.5|6894.7|6897.5|6894.7|6896|6893.2|24
1620266380000|2021-05-06 01:59:40|6897.3|6894.5|6895.1|6891.1|6897.3|6894.5|6893.8|6891|62
1620266390000|2021-05-06 01:59:50|6895.2|6892.4|6896.8|6894|6896.8|6894|6895.2|6892.4|5
1620266400000|2021-05-06 02:00:00|6897.2|6894.4|6897.5|6894.7|6897.5|6894.7|6897|6894.2|202
1620266410000|2021-05-06 02:00:10|6897.3|6894.5|6896.1|6893.3|6897.3|6894.5|6895.6|6892.8|87
1620266420000|2021-05-06 02:00:20|6895.7|6892.9|6896.1|6893.3|6896.1|6893.3|6895.6|6892.8|0
1620266430000|2021-05-06 02:00:30|6895.1|6892.3|6894|6891.2|6895.1|6892.3|6893.6|6890.8|3
1620266440000|2021-05-06 02:00:40|6893.5|6890.7|6893.1|6890.3|6893.5|6890.7|6893.1|6890.3|4
1620266450000|2021-05-06 02:00:50|6893.5|6890.7|6895|6892.2|6895|6892.2|6893.5|6890.7|2
1620266460000|2021-05-06 02:01:00|6894.6|6891.8|6893.4|6890.6|6894.6|6891.8|6893.4|6890.6|11
1620266470000|2021-05-06 02:01:10|6893.1|6890.3|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|10
1620266480000|2021-05-06 02:01:20|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|0
1620266490000|2021-05-06 02:01:30|6894.3|6891.5|6893.1|6890.3|6894.3|6891.5|6893.1|6890.3|10
1620266500000|2021-05-06 02:01:40|6893.5|6890.7|6893.6|6890.8|6893.6|6890.8|6893.1|6890.3|0
1620266510000|2021-05-06 02:01:50|||||||||1
1620266520000|2021-05-06 02:02:00|6893.5|6890.7|6893.5|6890.7|6893.6|6890.8|6893.1|6890.3|6
1620266530000|2021-05-06 02:02:10|6893.6|6890.8|6895|6892.2|6895|6892.2|6893.6|6890.8|1
1620266550000|2021-05-06 02:02:30|6894.5|6891.7|6894.1|6891.3|6894.5|6891.7|6894.1|6891.3|1
1620266560000|2021-05-06 02:02:40|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|0
1620266580000|2021-05-06 02:03:00|6895|6892.2|6894.1|6891.3|6895|6892.2|6894.1|6891.3|0
1620266600000|2021-05-06 02:03:20|6893.6|6890.8|6894.5|6891.7|6894.5|6891.7|6893.6|6890.8|2
1620266610000|2021-05-06 02:03:30|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|1
1620266620000|2021-05-06 02:03:40|6894.5|6891.7|6894.1|6891.3|6894.5|6891.7|6894.1|6891.3|11
1620266630000|2021-05-06 02:03:50|||||||||1
1620266640000|2021-05-06 02:04:00|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.1|6891.3|4
1620266650000|2021-05-06 02:04:10|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|1
1620266660000|2021-05-06 02:04:20|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|0
1620266670000|2021-05-06 02:04:30|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|1
1620266680000|2021-05-06 02:04:40|6893.2|6890.4|6893.5|6890.7|6893.5|6890.7|6893.1|6890.3|22
1620266690000|2021-05-06 02:04:50|6893.2|6890.4|6895|6892.2|6895|6892.2|6893.1|6890.3|19
1620266700000|2021-05-06 02:05:00|6894.1|6891.3|6894.8|6892|6894.8|6892|6894.1|6891.3|15
1620266710000|2021-05-06 02:05:10|6895.6|6892.8|6896.1|6893.3|6896.5|6893.7|6895.6|6892.8|3
1620266720000|2021-05-06 02:05:20|6895.7|6892.9|6896.1|6893.3|6896.1|6893.3|6895.6|6892.8|1
1620266730000|2021-05-06 02:05:30|6896|6893.2|6895.1|6892.3|6896|6893.2|6895.1|6892.3|1
1620266740000|2021-05-06 02:05:40|6894.7|6891.9|6894.5|6891.7|6894.7|6891.9|6894.5|6891.7|0
1620266750000|2021-05-06 02:05:50|||||||||5
1620266760000|2021-05-06 02:06:00|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|5
1620266770000|2021-05-06 02:06:10|6893.7|6890.9|6894.5|6891.7|6894.5|6891.7|6893.6|6890.8|3
1620266780000|2021-05-06 02:06:20|6894.1|6891.3|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|4
1620266790000|2021-05-06 02:06:30|6892.6|6889.8|6894.5|6891.7|6894.5|6891.7|6892.2|6889.4|8
1620266800000|2021-05-06 02:06:40|6894.1|6891.3|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|3
1620266810000|2021-05-06 02:06:50|6892.2|6889.4|6892.2|6889.4|6892.6|6889.8|6892.2|6889.4|1
1620266820000|2021-05-06 02:07:00|6891.8|6889|6890.6|6887.8|6892.5|6889.7|6890.6|6887.8|18
1620266830000|2021-05-06 02:07:10|6890.1|6887.3|6890.1|6887.3|6890.8|6888|6890.1|6887.3|4
1620266840000|2021-05-06 02:07:20|6890.5|6887.7|6890|6887.2|6890.6|6887.8|6890|6887.2|3
1620266850000|2021-05-06 02:07:30|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.1|6886.3|1
1620266860000|2021-05-06 02:07:40|6888.5|6885.7|6888.6|6885.8|6888.6|6885.8|6888.1|6885.3|4
1620266870000|2021-05-06 02:07:50|6889|6886.2|6889.1|6886.3|6889.1|6886.3|6888.1|6885.3|3
1620266880000|2021-05-06 02:08:00|6888.7|6885.9|6890.5|6887.7|6890.5|6887.7|6888.5|6885.7|19
1620266890000|2021-05-06 02:08:10|6890.1|6887.3|6890|6887.2|6890.1|6887.3|6889.5|6886.7|1
1620266900000|2021-05-06 02:08:20|6890.3|6887.5|6889.5|6886.7|6891.2|6888.4|6889.5|6886.7|23
1620266910000|2021-05-06 02:08:30|6889.3|6886.5|6889.5|6886.7|6889.5|6886.7|6889.3|6886.5|12
1620266920000|2021-05-06 02:08:40|6890.1|6887.3|6891.6|6888.8|6891.6|6888.8|6890.1|6887.3|14
1620266930000|2021-05-06 02:08:50|6891.2|6888.4|6891.6|6888.8|6891.6|6888.8|6891.2|6888.4|0
1620266940000|2021-05-06 02:09:00|6891.2|6888.4|6891.2|6888.4|6891.6|6888.8|6891.2|6888.4|0
1620266950000|2021-05-06 02:09:10|6891.6|6888.8|6887.1|6884.3|6891.6|6888.8|6887.1|6883.3|54
1620266960000|2021-05-06 02:09:20|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|0
1620266990000|2021-05-06 02:09:50|6888.1|6885.3|6888.6|6885.8|6888.6|6885.8|6888.1|6885.3|4
1620267000000|2021-05-06 02:10:00|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6
1620267010000|2021-05-06 02:10:10|6888.6|6885.8|6890.1|6887.3|6890.1|6887.3|6888.6|6885.8|4
1620267020000|2021-05-06 02:10:20|6889.7|6886.9|6889.6|6886.8|6890.1|6887.3|6889.6|6886.8|0
1620267030000|2021-05-06 02:10:30|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6888.6|6885.8|4
1620267040000|2021-05-06 02:10:40|6888.6|6885.8|6889.1|6886.3|6889.1|6886.3|6888.6|6885.8|0
1620267050000|2021-05-06 02:10:50|6890.2|6887.4|6891.2|6888.4|6891.6|6888.8|6890.2|6887.4|17
1620267060000|2021-05-06 02:11:00|||||||||1
1620267070000|2021-05-06 02:11:10|6891.6|6888.8|6892.2|6889.4|6892.2|6889.4|6891.6|6888.8|7
1620267100000|2021-05-06 02:11:40|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|3
1620267110000|2021-05-06 02:11:50|||||||||1
1620267120000|2021-05-06 02:12:00|6891|6888.2|6887.6|6884.8|6891|6888.2|6887.2|6884.4|76
1620267140000|2021-05-06 02:12:20|6887.2|6884.4|6888.2|6885.4|6888.2|6885.4|6887.2|6884.4|6
1620267160000|2021-05-06 02:12:40|6889.3|6886.5|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|2
1620267170000|2021-05-06 02:12:50|6889.2|6886.4|6888.2|6885.4|6889.2|6886.4|6888.2|6885.4|2
1620267180000|2021-05-06 02:13:00|6888.1|6885.3|6887.6|6884.8|6888.3|6885.3|6887.2|6884.3|0
1620267190000|2021-05-06 02:13:10|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|0
1620267200000|2021-05-06 02:13:20|6887.1|6884.3|6887.2|6884.4|6889.2|6886.4|6887.1|6884.3|27
1620267210000|2021-05-06 02:13:30|6888|6885.2|6888.6|6885.8|6888.6|6885.8|6888|6885.2|2
1620267220000|2021-05-06 02:13:40|6889.2|6886.4|6889.6|6886.8|6889.6|6886.8|6889.2|6886.4|0
1620267230000|2021-05-06 02:13:50|6890.1|6887.3|6888.2|6885.4|6890.1|6887.3|6887.2|6884.4|457
1620267240000|2021-05-06 02:14:00|6887.8|6885|6887.6|6884.8|6887.8|6885|6887.2|6884.4|7
1620267250000|2021-05-06 02:14:10|6886.2|6883.4|6886.1|6883.3|6886.3|6883.4|6886.1|6882.3|6
1620267260000|2021-05-06 02:14:20|6886|6883.2|6885.2|6882.4|6886|6883.2|6885.2|6882.4|5
1620267270000|2021-05-06 02:14:30|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|0
1620267280000|2021-05-06 02:14:40|6884.7|6881.9|6884.2|6881.4|6884.7|6881.9|6884.2|6881.4|1
1620267290000|2021-05-06 02:14:50|6884.6|6881.8|6884.2|6881.4|6884.6|6881.8|6884.2|6881.4|1
1620267300000|2021-05-06 02:15:00|6885.3|6882.5|6885.7|6882.9|6885.7|6882.9|6885.3|6882.5|24
1620267320000|2021-05-06 02:15:20|6884.2|6881.4|6883.7|6880.9|6884.2|6881.4|6883.7|6880.9|9
1620267330000|2021-05-06 02:15:30|6882.7|6879.9|6881.6|6878.8|6882.7|6879.9|6881.6|6878.8|1
1620267350000|2021-05-06 02:15:50|6882|6879.2|6882.7|6879.9|6882.7|6879.9|6882|6879.2|3
1620267360000|2021-05-06 02:16:00|||||||||2
1620267400000|2021-05-06 02:16:40|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|3
1620267470000|2021-05-06 02:17:50|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|0
1620267480000|2021-05-06 02:18:00|||||||||14
1620267520000|2021-05-06 02:18:40|||||||||1
1620267540000|2021-05-06 02:19:00|6883|6880.2|6883.7|6880.9|6883.7|6880.9|6883|6880.2|23
1620267580000|2021-05-06 02:19:40|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|26
1620267610000|2021-05-06 02:20:10|||||||||1
1620267620000|2021-05-06 02:20:20|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|2
1620267640000|2021-05-06 02:20:40|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|11
1620267660000|2021-05-06 02:21:00|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|0
1620267700000|2021-05-06 02:21:40|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|1
1620267710000|2021-05-06 02:21:50|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|0
1620267730000|2021-05-06 02:22:10|||||||||1
1620267760000|2021-05-06 02:22:40|||||||||1
1620267770000|2021-05-06 02:22:50|||||||||2
1620267780000|2021-05-06 02:23:00|6883|6880.2|6881.7|6878.9|6883|6880.2|6881.7|6878.9|109
1620267790000|2021-05-06 02:23:10|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|1
1620267800000|2021-05-06 02:23:20|6881.4|6878.6|6880.7|6877.9|6881.4|6878.6|6880.7|6877.9|1
1620267810000|2021-05-06 02:23:30|||||||||1
1620267820000|2021-05-06 02:23:40|6880.6|6877.8|6879.3|6876.5|6880.6|6877.8|6879.2|6876.4|6
1620267830000|2021-05-06 02:23:50|6878.6|6875.8|6879.6|6876.8|6879.6|6876.8|6878.6|6875.8|1
1620267840000|2021-05-06 02:24:00|6879.2|6876.4|6879.6|6876.8|6879.6|6876.8|6878.2|6875.4|6
1620267850000|2021-05-06 02:24:10|6879.7|6876.9|6880.7|6877.9|6880.7|6877.9|6879.7|6876.9|2
1620267910000|2021-05-06 02:25:10|||||||||1
1620267920000|2021-05-06 02:25:20|||||||||1
1620267940000|2021-05-06 02:25:40|||||||||21
1620267970000|2021-05-06 02:26:10|6881.2|6878.4|6881.2|6878.4|6881.7|6878.9|6880.7|6877.9|4
1620267980000|2021-05-06 02:26:20|6881.6|6878.8|6881.7|6878.9|6881.7|6878.9|6881.2|6878.4|1
1620268010000|2021-05-06 02:26:50|||||||||2
1620268020000|2021-05-06 02:27:00|6882.1|6879.3|6884.2|6881.4|6885.2|6882.4|6882.1|6879.3|41
1620268070000|2021-05-06 02:27:50|6882.1|6879.3|6882.1|6879.3|6882.2|6879.4|6881.7|6878.9|23
1620268080000|2021-05-06 02:28:00|6882.2|6879.4|6882.6|6879.8|6882.6|6879.8|6881.8|6879|1
1620268090000|2021-05-06 02:28:10|6884.1|6881.3|6884.6|6881.8|6884.6|6881.8|6884.1|6881.3|7
1620268100000|2021-05-06 02:28:20|6884.2|6881.4|6885.9|6883.1|6885.9|6883.1|6884.2|6881.4|1
1620268110000|2021-05-06 02:28:30|6885.2|6882.4|6885.6|6882.8|6885.6|6882.8|6885.1|6882.3|0
1620268120000|2021-05-06 02:28:40|6885.2|6882.4|6885.6|6882.8|6885.6|6882.8|6884.9|6882.1|0
1620268130000|2021-05-06 02:28:50|6885.2|6882.4|6885.6|6882.8|6885.6|6882.8|6885.2|6882.4|0
1620268140000|2021-05-06 02:29:00|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|0
1620268150000|2021-05-06 02:29:10|6884.7|6881.9|6884.2|6881.4|6884.7|6881.9|6884.2|6881.4|0
1620268160000|2021-05-06 02:29:20|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|0
1620268180000|2021-05-06 02:29:40|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|1
1620268190000|2021-05-06 02:29:50|6884.6|6881.8|6883.6|6880.8|6884.6|6881.8|6883.6|6880.8|0
1620268200000|2021-05-06 02:30:00|6883.2|6880.4|6885.2|6882.4|6885.2|6882.4|6883.2|6880.4|7
1620268210000|2021-05-06 02:30:10|6885.6|6882.8|6885.3|6882.5|6885.7|6882.9|6885.3|6882.5|1
1620268230000|2021-05-06 02:30:30|6885.2|6882.4|6885.1|6882.3|6885.2|6882.4|6885.1|6882.3|0
1620268240000|2021-05-06 02:30:40|6885.2|6882.4|6884.7|6881.9|6885.2|6882.4|6884.7|6881.9|1
1620268250000|2021-05-06 02:30:50|6884.8|6882|6885.2|6882.4|6885.2|6882.4|6884.8|6882|5
1620268290000|2021-05-06 02:31:30|6886.9|6884.1|6888.6|6885.8|6889.2|6886.4|6886.9|6884.1|5
1620268300000|2021-05-06 02:31:40|6888.2|6885.4|6889.1|6886.3|6889.1|6886.3|6888.2|6885.4|1
1620268310000|2021-05-06 02:31:50|6889.6|6886.8|6888.7|6885.9|6889.6|6886.8|6888.7|6885.9|0
1620268320000|2021-05-06 02:32:00|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|0
1620268330000|2021-05-06 02:32:10|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|0
1620268340000|2021-05-06 02:32:20|6888.2|6885.4|6887.6|6884.8|6888.2|6885.4|6887.6|6884.8|0
1620268350000|2021-05-06 02:32:30|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|1
1620268360000|2021-05-06 02:32:40|6887.7|6884.9|6886.6|6883.8|6887.7|6884.9|6886.6|6883.8|256
1620268370000|2021-05-06 02:32:50|6887.2|6884.4|6887.7|6884.9|6887.7|6884.9|6887.2|6884.4|0
1620268380000|2021-05-06 02:33:00|6888.2|6885.4|6889.2|6886.4|6889.2|6886.4|6888.2|6885.4|2
1620268390000|2021-05-06 02:33:10|6888.8|6886|6888.7|6885.9|6889.2|6886.4|6887.7|6884.9|9
1620268410000|2021-05-06 02:33:30|6888.6|6885.8|6889.6|6886.8|6889.6|6886.8|6887.2|6884.4|10
1620268420000|2021-05-06 02:33:40|6889.2|6886.4|6889.6|6886.8|6890.2|6887.4|6888.7|6885.9|7
1620268430000|2021-05-06 02:33:50|6889.2|6886.4|6889.6|6886.8|6890.7|6887.9|6889.2|6886.4|2
1620268440000|2021-05-06 02:34:00|6889.2|6886.4|6889.2|6886.4|6890.2|6887.4|6889.2|6886.4|4
1620268450000|2021-05-06 02:34:10|6888.2|6885.4|6890.1|6887.3|6890.1|6887.3|6888.2|6885.4|12
1620268460000|2021-05-06 02:34:20|6889.4|6886.6|6889.2|6886.4|6889.6|6886.8|6889.2|6886.4|0
1620268470000|2021-05-06 02:34:30|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|0
1620268480000|2021-05-06 02:34:40|6889.8|6887|6890.2|6887.4|6891.9|6889.1|6889.8|6887|21
1620268490000|2021-05-06 02:34:50|6890.4|6887.6|6891.2|6888.4|6892.2|6889.4|6890.4|6887.6|38
1620268500000|2021-05-06 02:35:00|6889.7|6886.9|6889.8|6887|6890.2|6887.4|6889.7|6886.9|9
1620268510000|2021-05-06 02:35:10|6889.6|6886.8|6890.2|6887.4|6890.2|6887.4|6889.6|6886.8|5
1620268520000|2021-05-06 02:35:20|6889.7|6886.9|6888.7|6885.9|6889.7|6886.9|6888.7|6885.9|4
1620268530000|2021-05-06 02:35:30|||||||||1
1620268540000|2021-05-06 02:35:40|6888.8|6886|6888.3|6885.5|6888.8|6886|6888.3|6885.5|13
1620268550000|2021-05-06 02:35:50|6887.3|6884.5|6888.7|6885.9|6888.7|6885.9|6887.2|6884.4|13
1620268560000|2021-05-06 02:36:00|6887.6|6884.8|6888.3|6885.5|6888.3|6885.5|6886.7|6883.9|17
1620268570000|2021-05-06 02:36:10|6887.6|6884.8|6891.4|6888.6|6891.4|6888.6|6887.3|6884.5|44
1620268580000|2021-05-06 02:36:20|6890.8|6888|6890.4|6887.6|6890.8|6888|6890.4|6887.6|0
1620268590000|2021-05-06 02:36:30|6890.3|6887.5|6891.6|6888.8|6891.9|6889.1|6889.7|6886.9|8
1620268600000|2021-05-06 02:36:40|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|0
1620268610000|2021-05-06 02:36:50|6891.3|6888.5|6890.3|6887.5|6891.3|6888.5|6890.3|6887.5|1
1620268620000|2021-05-06 02:37:00|6890.7|6887.9|6893.2|6890.4|6893.2|6890.4|6890.7|6887.9|5
1620268630000|2021-05-06 02:37:10|6892.8|6890|6893.1|6890.3|6893.2|6890.4|6892.3|6889.5|6
1620268640000|2021-05-06 02:37:20|6892.7|6889.9|6892.3|6889.5|6892.7|6889.9|6891.8|6889|4
1620268650000|2021-05-06 02:37:30|6892.2|6889.4|6892.3|6889.5|6892.3|6889.5|6891.8|6889|0
1620268660000|2021-05-06 02:37:40|6891.9|6889.1|6893.3|6890.5|6894.1|6891.3|6891.3|6888.5|3
1620268670000|2021-05-06 02:37:50|6894.1|6891.3|6893.7|6890.9|6894.1|6891.3|6893.7|6890.9|1
1620268680000|2021-05-06 02:38:00|6893.3|6890.5|6892.4|6889.6|6893.3|6890.5|6892.3|6889.5|3
1620268690000|2021-05-06 02:38:10|6892.7|6889.9|6893.2|6890.4|6895.3|6892.5|6892.3|6889.5|6
1620268700000|2021-05-06 02:38:20|6893.6|6890.8|6895.3|6892.5|6896.3|6893.5|6893.6|6890.8|57
1620268720000|2021-05-06 02:38:40|6895.2|6892.4|6894.7|6891.9|6896.8|6894|6894.2|6891.4|22
1620268730000|2021-05-06 02:38:50|6895.1|6892.3|6894.7|6891.9|6895.1|6892.3|6894.7|6891.9|0
1620268740000|2021-05-06 02:39:00|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|24
1620268750000|2021-05-06 02:39:10|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|5
1620268760000|2021-05-06 02:39:20|||||||||1
1620268770000|2021-05-06 02:39:30|6895.2|6892.4|6894.6|6891.8|6895.2|6892.4|6894.6|6891.8|4
1620268800000|2021-05-06 02:40:00|||||||||32
1620268810000|2021-05-06 02:40:10|6893.7|6890.9|6892.6|6889.8|6893.7|6890.9|6892.6|6889.8|46
1620268830000|2021-05-06 02:40:30|6892.7|6889.9|6893.6|6890.8|6893.6|6890.8|6892.7|6889.9|2
1620268850000|2021-05-06 02:40:50|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1620268860000|2021-05-06 02:41:00|6893.1|6890.3|6892.7|6889.9|6893.1|6890.3|6892.7|6889.9|0
1620268870000|2021-05-06 02:41:10|6892.2|6889.4|6892.7|6889.9|6892.7|6889.9|6892.2|6889.4|2
1620268880000|2021-05-06 02:41:20|6892.3|6889.5|6892.7|6889.9|6892.7|6889.9|6892.3|6889.5|0
1620268900000|2021-05-06 02:41:40|6892.4|6889.6|6892.8|6890|6892.8|6890|6892.4|6889.6|0
1620268910000|2021-05-06 02:41:50|6892.4|6889.6|6892.4|6889.6|6892.8|6890|6892.4|6889.6|4
1620268920000|2021-05-06 02:42:00|6892.1|6889.3|6892.8|6890|6892.8|6890|6891.8|6889|16
1620268930000|2021-05-06 02:42:10|6892.4|6889.6|6892.3|6889.5|6893.2|6890.4|6892.3|6889.5|10
1620268940000|2021-05-06 02:42:20|6891.9|6889.1|6891.8|6889|6891.9|6889.1|6891.8|6889|1
1620268960000|2021-05-06 02:42:40|||||||||17
1620268970000|2021-05-06 02:42:50|6892.2|6889.4|6892.7|6889.9|6892.7|6889.9|6892.2|6889.4|1
1620268980000|2021-05-06 02:43:00|6892.4|6889.6|6892.3|6889.5|6892.4|6889.6|6892.3|6889.5|0
1620268990000|2021-05-06 02:43:10|6891.8|6889|6892.3|6889.5|6892.7|6889.9|6891.8|6889|4
1620269010000|2021-05-06 02:43:30|6892.7|6889.9|6893.6|6890.8|6893.6|6890.8|6892.7|6889.9|4
1620269020000|2021-05-06 02:43:40|||||||||24
1620269030000|2021-05-06 02:43:50|6894.6|6891.8|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|4
1620269040000|2021-05-06 02:44:00|6893.7|6890.9|6892.8|6890|6893.7|6890.9|6892.8|6890|0
1620269050000|2021-05-06 02:44:10|6893.7|6890.9|6893.7|6890.9|6894.1|6891.3|6893.7|6890.9|2
1620269070000|2021-05-06 02:44:30|6893.3|6890.5|6893.7|6890.9|6893.7|6890.9|6892.7|6889.9|7
1620269080000|2021-05-06 02:44:40|6894.1|6891.3|6892.8|6890|6894.1|6891.3|6892.8|6890|1
1620269090000|2021-05-06 02:44:50|||||||||2
1620269100000|2021-05-06 02:45:00|6892.7|6889.9|6893.7|6890.9|6893.8|6891|6892.3|6889.5|13
1620269110000|2021-05-06 02:45:10|6893.3|6890.5|6892.8|6890|6893.3|6890.5|6892.8|6890|6
1620269120000|2021-05-06 02:45:20|6893.3|6890.5|6892.8|6890|6893.3|6890.5|6892.3|6889.5|3
1620269130000|2021-05-06 02:45:30|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|0
1620269140000|2021-05-06 02:45:40|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|1
1620269150000|2021-05-06 02:45:50|6891.8|6889|6891.8|6889|6891.8|6889|6891.8|6889|0
1620269160000|2021-05-06 02:46:00|6891.9|6889.1|6891.8|6889|6891.9|6889.1|6891.4|6888.6|7
1620269170000|2021-05-06 02:46:10|6891.1|6888.3|6889.8|6887|6891.1|6888.3|6889.8|6887|15
1620269180000|2021-05-06 02:46:20|6891.3|6888.5|6891.4|6888.6|6891.8|6889|6891.3|6888.5|23
1620269190000|2021-05-06 02:46:30|6891.8|6889|6892.8|6890|6892.8|6890|6891.4|6888.6|3
1620269200000|2021-05-06 02:46:40|6891.8|6889|6891.4|6888.6|6891.8|6889|6891.4|6888.6|3
1620269210000|2021-05-06 02:46:50|6891.1|6888.3|6891.4|6888.6|6891.9|6889.1|6890.8|6888|2
1620269220000|2021-05-06 02:47:00|6890.8|6888|6890.7|6887.9|6890.8|6888|6890.7|6887.9|1
1620269230000|2021-05-06 02:47:10|6890.3|6887.5|6890.2|6887.4|6890.3|6887.5|6890.2|6887.4|0
1620269240000|2021-05-06 02:47:20|6890.4|6887.6|6890.4|6887.6|6890.8|6888|6890.4|6887.6|9
1620269250000|2021-05-06 02:47:30|6890.8|6888|6890.4|6887.6|6891.2|6888.4|6890.4|6887.6|3
1620269260000|2021-05-06 02:47:40|6889.9|6887.1|6890.3|6887.5|6890.3|6887.5|6889.8|6887|0
1620269270000|2021-05-06 02:47:50|6889.8|6887|6889.8|6887|6889.8|6887|6889.8|6887|0
1620269290000|2021-05-06 02:48:10|6890.1|6887.3|6890.8|6888|6890.8|6888|6890.1|6887.3|4
1620269300000|2021-05-06 02:48:20|6890.4|6887.6|6888.8|6886|6890.8|6888|6888.8|6886|5
1620269310000|2021-05-06 02:48:30|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|2
1620269320000|2021-05-06 02:48:40|6889.7|6886.9|6888.8|6886|6889.7|6886.9|6888.8|6886|3
1620269330000|2021-05-06 02:48:50|6889.6|6886.8|6889.4|6886.6|6889.8|6887|6889.3|6886.5|4
1620269340000|2021-05-06 02:49:00|6888.9|6886.1|6888.8|6886|6888.9|6886.1|6888.8|6886|0
1620269350000|2021-05-06 02:49:10|6889.1|6886.3|6889.4|6886.6|6889.8|6887|6889.1|6886.3|4
1620269360000|2021-05-06 02:49:20|6891.2|6888.4|6890.8|6888|6891.3|6888.5|6890.8|6888|26
1620269370000|2021-05-06 02:49:30|6890.7|6887.9|6890.7|6887.9|6890.8|6888|6890.7|6887.9|15
1620269380000|2021-05-06 02:49:40|6890.8|6888|6891.8|6889|6891.8|6889|6890.8|6888|4
1620269400000|2021-05-06 02:50:00|6891.4|6888.6|6891.3|6888.5|6891.7|6888.9|6890.8|6888|7
1620269420000|2021-05-06 02:50:20|||||||||30
1620269450000|2021-05-06 02:50:50|6890.8|6888|6891.3|6888.5|6891.7|6888.9|6890.8|6888|6
1620269460000|2021-05-06 02:51:00|6891.4|6888.6|6895.2|6892.4|6895.3|6892.5|6891.4|6888.6|19
1620269470000|2021-05-06 02:51:10|6895.4|6892.6|6894.2|6891.4|6895.4|6892.6|6894.2|6891.4|11
1620269480000|2021-05-06 02:51:20|6893.9|6891.1|6893.8|6891|6893.9|6891.1|6893.8|6891|0
1620269490000|2021-05-06 02:51:30|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|1
1620269500000|2021-05-06 02:51:40|6893.8|6891|6893.5|6890.7|6893.8|6891|6893.5|6890.7|0
1620269510000|2021-05-06 02:51:50|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|1
1620269520000|2021-05-06 02:52:00|6892.8|6890|6891.8|6889|6892.8|6890|6891.8|6889|1
1620269530000|2021-05-06 02:52:10|6890.8|6888|6889.7|6886.9|6890.8|6888|6889.2|6886.4|130
1620269540000|2021-05-06 02:52:20|6889.2|6886.4|6888.8|6886|6889.2|6886.4|6888.8|6886|5
1620269550000|2021-05-06 02:52:30|6888.9|6886.1|6888.8|6886|6889.3|6886.5|6888.8|6886|6
1620269560000|2021-05-06 02:52:40|6888.7|6885.9|6888.8|6886|6888.8|6886|6888.3|6885.5|9
1620269570000|2021-05-06 02:52:50|||||||||2
1620269580000|2021-05-06 02:53:00|6889.1|6886.3|6887.8|6885|6890.2|6887.4|6887.8|6885|11
1620269590000|2021-05-06 02:53:10|6888.8|6886|6889.2|6886.4|6889.2|6886.4|6888.3|6885.5|3
1620269600000|2021-05-06 02:53:20|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|3
1620269610000|2021-05-06 02:53:30|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|8
1620269620000|2021-05-06 02:53:40|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|2
1620269630000|2021-05-06 02:53:50|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|1
1620269640000|2021-05-06 02:54:00|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|1
1620269650000|2021-05-06 02:54:10|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|0
1620269660000|2021-05-06 02:54:20|6889.7|6886.9|6891.2|6888.4|6891.2|6888.4|6889.7|6886.9|6
1620269670000|2021-05-06 02:54:30|6891.3|6888.5|6891.2|6888.4|6891.3|6888.5|6890.8|6888|0
1620269680000|2021-05-06 02:54:40|6891.5|6888.7|6892.3|6889.5|6892.3|6889.5|6891.3|6888.5|2
1620269690000|2021-05-06 02:54:50|6891.9|6889.1|6892.2|6889.4|6892.2|6889.4|6891.8|6889|3
1620269700000|2021-05-06 02:55:00|6891.1|6888.3|6890.3|6887.5|6891.1|6888.3|6889.8|6887|5
1620269710000|2021-05-06 02:55:10|6890.7|6887.9|6890.8|6888|6890.8|6888|6890.7|6887.9|4
1620269720000|2021-05-06 02:55:20|6890.9|6888.1|6892.2|6889.4|6892.2|6889.4|6890.8|6888|13
1620269730000|2021-05-06 02:55:30|6892.3|6889.5|6894.2|6891.4|6894.2|6891.4|6892.3|6889.5|8
1620269740000|2021-05-06 02:55:40|6894.7|6891.9|6895.2|6892.4|6895.2|6892.4|6894.7|6891.9|8
1620269750000|2021-05-06 02:55:50|6895.3|6892.5|6895.2|6892.4|6895.3|6892.5|6895.2|6892.4|12
1620269760000|2021-05-06 02:56:00|6895|6892.2|6895.2|6892.4|6895.5|6892.7|6894.7|6891.9|7
1620269770000|2021-05-06 02:56:10|6894.4|6891.6|6894.7|6891.9|6895|6892.2|6894.2|6891.4|1
1620269780000|2021-05-06 02:56:20|6895|6892.2|6894.3|6891.5|6895|6892.2|6894.3|6891.5|0
1620269800000|2021-05-06 02:56:40|6894.7|6891.9|6894.8|6892|6895.2|6892.4|6894.7|6891.9|21
1620269810000|2021-05-06 02:56:50|6894.3|6891.5|6893.8|6891|6894.3|6891.5|6893.8|6891|0
1620269820000|2021-05-06 02:57:00|6894.5|6891.7|6892.3|6889.5|6895|6892.2|6892.3|6889.5|27
1620269830000|2021-05-06 02:57:10|6891.9|6889.1|6891.8|6889|6891.9|6889.1|6891.8|6889|0
1620269840000|2021-05-06 02:57:20|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6891.8|6889|8
1620269850000|2021-05-06 02:57:30|6892.7|6889.9|6892.4|6889.6|6892.8|6890|6892.4|6889.6|3
1620269860000|2021-05-06 02:57:40|6892.7|6889.9|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|2
1620269870000|2021-05-06 02:57:50|6892.7|6889.9|6892.3|6889.5|6892.7|6889.9|6892.3|6889.5|8
1620269880000|2021-05-06 02:58:00|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|4
1620269890000|2021-05-06 02:58:10|6891.7|6888.9|6893|6890.2|6893|6890.2|6891.7|6888.9|3
1620269900000|2021-05-06 02:58:20|6893.7|6890.9|6895.3|6892.5|6895.3|6892.5|6893.7|6890.9|1
1620269910000|2021-05-06 02:58:30|6895.7|6892.9|6896|6893.2|6896.2|6893.4|6895.7|6892.9|30
1620269920000|2021-05-06 02:58:40|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|1
1620269940000|2021-05-06 02:59:00|6895.2|6892.4|6897.8|6895|6897.8|6895|6895.2|6892.4|72
1620269950000|2021-05-06 02:59:10|6896.8|6894|6897.3|6894.5|6897.3|6894.5|6896.3|6893.5|26
1620269960000|2021-05-06 02:59:20|6896.7|6893.9|6896.3|6893.5|6896.7|6893.9|6896.3|6893.5|0
1620269970000|2021-05-06 02:59:30|6896.7|6893.9|6897.3|6894.5|6897.3|6894.5|6896.7|6893.9|3
1620269980000|2021-05-06 02:59:40|6897.7|6894.9|6897.8|6895|6897.8|6895|6897.7|6894.9|34
1620269990000|2021-05-06 02:59:50|6897.7|6894.9|6896.8|6894|6897.8|6895|6896.4|6893.6|23
1620270000000|2021-05-06 03:00:00|6897.3|6894.5|6897.8|6895|6897.8|6895|6895.8|6893|33
1620270010000|2021-05-06 03:00:10|6897.3|6894.5|6897.4|6894.6|6897.4|6894.6|6896.8|6894|5
1620270020000|2021-05-06 03:00:20|6896.9|6894.1|6897.3|6894.5|6897.3|6894.5|6896.8|6894|5
1620270030000|2021-05-06 03:00:30|6897.8|6895|6897.8|6895|6897.8|6895|6897.8|6895|0
1620270040000|2021-05-06 03:00:40|6897.1|6894.3|6897.3|6894.5|6897.3|6894.5|6896.8|6894|4
1620270050000|2021-05-06 03:00:50|6896.9|6894.1|6896.8|6894|6896.9|6894.1|6896.4|6893.6|0
1620270060000|2021-05-06 03:01:00|6896.4|6893.6|6896.5|6893.7|6897.3|6894.5|6896.4|6893.6|6
1620270070000|2021-05-06 03:01:10|6896.3|6893.5|6896.3|6893.5|6896.3|6893.5|6896.3|6893.5|1
1620270080000|2021-05-06 03:01:20|6896.4|6893.6|6895.8|6893|6896.4|6893.6|6895.8|6893|3
1620270100000|2021-05-06 03:01:40|6896.3|6893.5|6896.4|6893.6|6896.4|6893.6|6896.3|6893.5|1
1620270110000|2021-05-06 03:01:50|6896.8|6894|6895.8|6893|6896.8|6894|6895.8|6893|11
1620270120000|2021-05-06 03:02:00|6894.8|6892|6895.8|6893|6895.8|6893|6894.4|6891.6|6
1620270130000|2021-05-06 03:02:10|6895.9|6893.1|6896.3|6893.5|6896.3|6893.5|6895|6892.2|11
1620270140000|2021-05-06 03:02:20|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|0
1620270150000|2021-05-06 03:02:30|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|0
1620270190000|2021-05-06 03:03:10|6895.8|6893|6895.4|6892.6|6895.8|6893|6895.4|6892.6|2
1620270200000|2021-05-06 03:03:20|6895.8|6893|6896.3|6893.5|6896.3|6893.5|6895.8|6893|14
1620270210000|2021-05-06 03:03:30|6896.7|6893.9|6897.8|6895|6897.8|6895|6896.3|6893.5|34
1620270220000|2021-05-06 03:03:40|6897.7|6894.9|6896.8|6894|6897.7|6894.9|6896.8|6894|1
1620270230000|2021-05-06 03:03:50|6896.7|6893.9|6895.9|6893.1|6896.7|6893.9|6895.9|6893.1|6
1620270240000|2021-05-06 03:04:00|6895.8|6893|6895|6892.2|6895.8|6893|6895|6892.2|1
1620270250000|2021-05-06 03:04:10|6894.8|6892|6895.3|6892.5|6895.3|6892.5|6894.8|6892|1
1620270260000|2021-05-06 03:04:20|6894.8|6892|6895.3|6892.5|6895.3|6892.5|6894.8|6892|1
1620270270000|2021-05-06 03:04:30|6895.4|6892.6|6895.4|6892.6|6896.3|6893.5|6895.4|6892.6|9
1620270280000|2021-05-06 03:04:40|6894.8|6892|6899.5|6896.7|6900.5|6897.7|6894.8|6892|97
1620270290000|2021-05-06 03:04:50|6899.4|6896.6|6898.9|6896.1|6900.8|6898|6898.9|6896.1|9
1620270300000|2021-05-06 03:05:00|6899.3|6896.5|6898.9|6896.1|6899.8|6897|6898.9|6896.1|2
1620270310000|2021-05-06 03:05:10|6899|6896.2|6899.4|6896.6|6899.8|6897|6899|6896.2|5
1620270320000|2021-05-06 03:05:20|6899.8|6897|6900.8|6898|6900.8|6898|6899.8|6897|7
1620270330000|2021-05-06 03:05:30|6900.9|6898.1|6901.4|6898.6|6902.2|6899.4|6900.9|6898.1|23
1620270340000|2021-05-06 03:05:40|6901.8|6899|6901.3|6898.5|6901.8|6899|6901.3|6898.5|5
1620270350000|2021-05-06 03:05:50|6901.8|6899|6901.8|6899|6901.8|6899|6901.8|6899|0
1620270360000|2021-05-06 03:06:00|6901.3|6898.5|6901.4|6898.6|6901.8|6899|6900.8|6898|1
1620270370000|2021-05-06 03:06:10|6901.8|6899|6902.3|6899.5|6902.3|6899.5|6900.8|6898|3
1620270380000|2021-05-06 03:06:20|6901.8|6899|6902.8|6900|6902.9|6900.1|6901.8|6899|3
1620270390000|2021-05-06 03:06:30|6903.2|6900.4|6905.3|6902.5|6905.3|6902.5|6903.2|6900.4|3
1620270400000|2021-05-06 03:06:40|6904.4|6901.6|6903.8|6901|6904.4|6901.6|6903.8|6901|2
1620270410000|2021-05-06 03:06:50|6904.2|6901.4|6904.3|6901.5|6904.3|6901.5|6904.2|6901.4|2
1620270420000|2021-05-06 03:07:00|6903.8|6901|6904.2|6901.4|6904.2|6901.4|6903.8|6901|32
1620270430000|2021-05-06 03:07:10|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|0
1620270440000|2021-05-06 03:07:20|6903.8|6901|6904.2|6901.4|6904.3|6901.5|6903.3|6900.5|25
1620270450000|2021-05-06 03:07:30|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|0
1620270460000|2021-05-06 03:07:40|6903.4|6900.6|6901.8|6899|6903.4|6900.6|6901.8|6899|1
1620270470000|2021-05-06 03:07:50|6903.7|6900.9|6904.2|6901.4|6904.4|6901.6|6903.7|6900.9|45
1620270480000|2021-05-06 03:08:00|6903.8|6901|6904.2|6901.4|6904.2|6901.4|6903.8|6901|8
1620270490000|2021-05-06 03:08:10|6904.7|6901.9|6903.8|6901|6904.7|6901.9|6903.8|6901|3
1620270500000|2021-05-06 03:08:20|||||||||2
1620270510000|2021-05-06 03:08:30|6902.3|6899.5|6901.8|6899|6902.3|6899.5|6900.8|6898|9
1620270520000|2021-05-06 03:08:40|6901.4|6898.6|6901.3|6898.5|6901.4|6898.6|6901.3|6898.5|0
1620270530000|2021-05-06 03:08:50|6899.8|6897|6900.3|6897.5|6900.3|6897.5|6899.8|6897|4
1620270540000|2021-05-06 03:09:00|6899.9|6897.1|6899.8|6897|6899.9|6897.1|6899.8|6897|0
1620270550000|2021-05-06 03:09:10|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|1
1620270560000|2021-05-06 03:09:20|6900.8|6898|6903.3|6900.5|6904.2|6901.4|6900.8|6898|30
1620270570000|2021-05-06 03:09:30|6903.4|6900.6|6903.3|6900.5|6903.8|6901|6903.3|6900.5|3
1620270580000|2021-05-06 03:09:40|6903.2|6900.4|6903.3|6900.5|6903.3|6900.5|6902.8|6900|2
1620270590000|2021-05-06 03:09:50|6903.8|6901|6903.8|6901|6903.8|6901|6902.9|6900.1|5
1620270600000|2021-05-06 03:10:00|6903.4|6900.6|6903.3|6900.5|6903.4|6900.6|6903.3|6900.5|3
1620270630000|2021-05-06 03:10:30|6903.7|6900.9|6903.8|6901|6903.8|6901|6903.7|6900.9|3
1620270640000|2021-05-06 03:10:40|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|7
1620270650000|2021-05-06 03:10:50|6904.7|6901.9|6903.9|6901.1|6904.8|6902|6903.9|6901.1|1
1620270660000|2021-05-06 03:11:00|6903.8|6901|6903.8|6901|6903.8|6901|6903.8|6901|10
1620270670000|2021-05-06 03:11:10|6904.7|6901.9|6904.8|6902|6904.8|6902|6904.2|6901.4|10
1620270680000|2021-05-06 03:11:20|6905.2|6902.4|6905.3|6902.5|6905.8|6903|6904.9|6902.1|24
1620270690000|2021-05-06 03:11:30|6905.7|6902.9|6905.8|6903|6905.8|6903|6905.2|6902.4|7
1620270700000|2021-05-06 03:11:40|6905|6902.2|6905.8|6903|6905.8|6903|6905|6902.2|6
1620270710000|2021-05-06 03:11:50|||||||||11
1620270720000|2021-05-06 03:12:00|6905.4|6902.6|6906.8|6904|6907.3|6904.5|6905.4|6902.6|25
1620270730000|2021-05-06 03:12:10|6905.8|6903|6904.3|6901.5|6905.8|6903|6904.3|6901.5|1
1620270740000|2021-05-06 03:12:20|6903.8|6901|6904.8|6902|6904.8|6902|6903.8|6901|4
1620270750000|2021-05-06 03:12:30|6904.4|6901.6|6904.8|6902|6904.8|6902|6904.3|6901.5|0
1620270760000|2021-05-06 03:12:40|6905.3|6902.5|6905.8|6903|6905.8|6903|6905.3|6902.5|5
1620270780000|2021-05-06 03:13:00|6905.4|6902.6|6906.8|6904|6906.8|6904|6905.3|6902.5|6
1620270790000|2021-05-06 03:13:10|6907.8|6905|6909.2|6906.4|6909.2|6906.4|6907.4|6904.6|16
1620270800000|2021-05-06 03:13:20|6908.4|6905.6|6909.2|6906.4|6909.2|6906.4|6907.8|6905|3
1620270810000|2021-05-06 03:13:30|6909.8|6907|6909.8|6907|6909.8|6907|6909.2|6906.4|3
1620270820000|2021-05-06 03:13:40|6909.7|6906.9|6909.4|6906.6|6909.7|6906.9|6909.3|6906.5|1
1620270830000|2021-05-06 03:13:50|6909.8|6907|6908.8|6906|6909.8|6907|6908.8|6906|2
1620270840000|2021-05-06 03:14:00|6909.3|6906.5|6909.8|6907|6909.8|6907|6909.2|6906.4|12
1620270850000|2021-05-06 03:14:10|6910.2|6907.4|6910.8|6908|6910.9|6908.1|6910.2|6907.4|134
1620270860000|2021-05-06 03:14:20|6909.9|6907.1|6910.9|6908.1|6910.9|6908.1|6909.8|6907|14
1620270870000|2021-05-06 03:14:30|6910.8|6908|6909.9|6907.1|6910.8|6908|6909.9|6907.1|5
1620270890000|2021-05-06 03:14:50|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|1
1620270900000|2021-05-06 03:15:00|6910|6907.2|6910.8|6908|6910.8|6908|6909.8|6907|40
1620270910000|2021-05-06 03:15:10|6910.3|6907.5|6910.3|6907.5|6910.8|6908|6910.3|6907.5|5
1620270920000|2021-05-06 03:15:20|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|38
1620270940000|2021-05-06 03:15:40|||||||||4
1620270950000|2021-05-06 03:15:50|6909.9|6907.1|6910.3|6907.5|6910.3|6907.5|6909.9|6907.1|1
1620270960000|2021-05-06 03:16:00|6910.7|6907.9|6910.8|6908|6910.8|6908|6910.7|6907.9|0
1620270970000|2021-05-06 03:16:10|6910.3|6907.5|6909.8|6907|6910.3|6907.5|6909.8|6907|1
1620271010000|2021-05-06 03:16:50|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|2
1620271020000|2021-05-06 03:17:00|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|4
1620271030000|2021-05-06 03:17:10|6909.3|6906.5|6909.4|6906.6|6909.4|6906.6|6909.3|6906.5|1
1620271040000|2021-05-06 03:17:20|6908.9|6906.1|6908.8|6906|6908.9|6906.1|6908.4|6905.6|4
1620271050000|2021-05-06 03:17:30|6908.4|6905.6|6908.8|6906|6908.8|6906|6908.4|6905.6|3
1620271060000|2021-05-06 03:17:40|||||||||1
1620271070000|2021-05-06 03:17:50|6908.4|6905.6|6909.8|6907|6909.8|6907|6908.4|6905.6|2
1620271080000|2021-05-06 03:18:00|6909|6906.2|6908.4|6905.6|6909|6906.2|6908.4|6905.6|3
1620271100000|2021-05-06 03:18:20|6908.8|6906|6910.4|6907.6|6910.8|6908|6908.8|6906|10
1620271110000|2021-05-06 03:18:30|6910.8|6908|6912.1|6909.3|6912.4|6909.6|6910.8|6908|50
1620271120000|2021-05-06 03:18:40|6911.8|6909|6912.1|6909.3|6912.1|6909.3|6911.8|6909|0
1620271130000|2021-05-06 03:18:50|6911.4|6908.6|6911.4|6908.6|6911.8|6909|6911.4|6908.6|1
1620271140000|2021-05-06 03:19:00|6911.1|6908.3|6911.8|6909|6911.8|6909|6911.1|6908.3|1
1620271150000|2021-05-06 03:19:10|6911.4|6908.6|6911.8|6909|6911.8|6909|6911.3|6908.5|2
1620271160000|2021-05-06 03:19:20|6912|6909.2|6912.4|6909.6|6912.9|6910.1|6912|6909.2|11
1620271170000|2021-05-06 03:19:30|6911.8|6909|6913.4|6910.6|6913.9|6911.1|6911.8|6909|103
1620271180000|2021-05-06 03:19:40|6913|6910.2|6912.8|6910|6913|6910.2|6912.8|6910|1
1620271190000|2021-05-06 03:19:50|6911.8|6909|6913.4|6910.6|6913.4|6910.6|6911.8|6909|3
1620271200000|2021-05-06 03:20:00|6913|6910.2|6912.4|6909.6|6913.9|6911.1|6912.4|6909.6|4
1620271220000|2021-05-06 03:20:20|6912|6909.2|6910.4|6907.6|6912|6909.2|6910.4|6907.6|2
1620271230000|2021-05-06 03:20:30|||||||||2
1620271240000|2021-05-06 03:20:40|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|21
1620271250000|2021-05-06 03:20:50|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|0
1620271260000|2021-05-06 03:21:00|6910.3|6907.5|6909.8|6907|6910.3|6907.5|6909.8|6907|15
1620271270000|2021-05-06 03:21:10|6910.1|6907.3|6910.3|6907.5|6910.4|6907.6|6909.8|6907|6
1620271280000|2021-05-06 03:21:20|6909.9|6907.1|6909.1|6906.3|6909.9|6907.1|6909.1|6906.3|53
1620271290000|2021-05-06 03:21:30|6908.4|6905.6|6907.8|6905|6908.4|6905.6|6907.8|6905|3
1620271300000|2021-05-06 03:21:40|6908.6|6905.8|6908.8|6906|6909.3|6906.5|6908.6|6905.8|6
1620271310000|2021-05-06 03:21:50|6909.4|6906.6|6910.1|6907.3|6910.1|6907.3|6909.4|6906.6|1
1620271320000|2021-05-06 03:22:00|6910.4|6907.6|6910.3|6907.5|6911.3|6908.5|6910.3|6907.5|1
1620271330000|2021-05-06 03:22:10|||||||||1
1620271340000|2021-05-06 03:22:20|6909.8|6907|6909.4|6906.6|6909.8|6907|6909.4|6906.6|1
1620271350000|2021-05-06 03:22:30|6909.3|6906.5|6909.4|6906.6|6909.4|6906.6|6909.3|6906.5|1
1620271360000|2021-05-06 03:22:40|6909.3|6906.5|6908.8|6906|6909.3|6906.5|6908.8|6906|1
1620271370000|2021-05-06 03:22:50|6908.3|6905.5|6907.8|6905|6908.3|6905.5|6907.8|6905|4
1620271380000|2021-05-06 03:23:00|6907.4|6904.6|6907.4|6904.6|6907.8|6905|6907.4|6904.6|2
1620271390000|2021-05-06 03:23:10|6907.3|6904.5|6907.3|6904.5|6907.3|6904.5|6907.3|6904.5|0
1620271400000|2021-05-06 03:23:20|6907.4|6904.6|6908.3|6905.5|6908.3|6905.5|6907.4|6904.6|2
1620271410000|2021-05-06 03:23:30|6907.9|6905.1|6907.8|6905|6907.9|6905.1|6907.8|6905|0
1620271420000|2021-05-06 03:23:40|6908.5|6905.7|6909.8|6907|6909.8|6907|6908.5|6905.7|6
1620271430000|2021-05-06 03:23:50|6909.6|6906.8|6909.3|6906.5|6909.6|6906.8|6909.3|6906.5|1
1620271450000|2021-05-06 03:24:10|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|3
1620271460000|2021-05-06 03:24:20|6907.8|6905|6907.8|6905|6907.8|6905|6907.8|6905|0
1620271470000|2021-05-06 03:24:30|6907.4|6904.6|6907.3|6904.5|6907.4|6904.6|6907.3|6904.5|0
1620271480000|2021-05-06 03:24:40|6907.4|6904.6|6907.4|6904.6|6907.9|6905.1|6907.4|6904.6|1
1620271490000|2021-05-06 03:24:50|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|9
1620271500000|2021-05-06 03:25:00|||||||||33
1620271510000|2021-05-06 03:25:10|6907.7|6904.9|6907.3|6904.5|6907.8|6905|6907.3|6904.5|11
1620271530000|2021-05-06 03:25:30|6907.4|6904.6|6910.3|6907.5|6910.3|6907.5|6907.4|6904.6|5
1620271540000|2021-05-06 03:25:40|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|0
1620271550000|2021-05-06 03:25:50|6910.8|6908|6910.3|6907.5|6910.8|6908|6910.3|6907.5|0
1620271560000|2021-05-06 03:26:00|6909.8|6907|6910.3|6907.5|6910.3|6907.5|6909.8|6907|3
1620271610000|2021-05-06 03:26:50|6910.8|6908|6911.8|6909|6911.8|6909|6910.8|6908|25
1620271620000|2021-05-06 03:27:00|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|1
1620271630000|2021-05-06 03:27:10|6912.3|6909.5|6910.8|6908|6912.3|6909.5|6910.8|6908|4
1620271640000|2021-05-06 03:27:20|6911.1|6908.3|6910.3|6907.5|6911.3|6908.5|6910.3|6907.5|0
1620271660000|2021-05-06 03:27:40|6909.9|6907.1|6910.3|6907.5|6910.3|6907.5|6909.4|6906.6|1
1620271670000|2021-05-06 03:27:50|6910.4|6907.6|6910.8|6908|6911.1|6908.3|6910.4|6907.6|20
1620271680000|2021-05-06 03:28:00|6911.1|6908.3|6910.8|6908|6911.6|6908.8|6910.8|6908|4
1620271690000|2021-05-06 03:28:10|6910.4|6907.6|6911.8|6909|6911.8|6909|6910.3|6907.5|3
1620271710000|2021-05-06 03:28:30|||||||||6
1620271720000|2021-05-06 03:28:40|||||||||11
1620271740000|2021-05-06 03:29:00|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|11
1620271750000|2021-05-06 03:29:10|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|1
1620271760000|2021-05-06 03:29:20|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.8|6910|5
1620271770000|2021-05-06 03:29:30|6912.8|6910|6913.4|6910.6|6913.8|6911|6912.3|6909.5|7
1620271780000|2021-05-06 03:29:40|6913.3|6910.5|6912.4|6909.6|6913.3|6910.5|6912.4|6909.6|1
1620271790000|2021-05-06 03:29:50|6912.8|6910|6912.8|6910|6912.8|6910|6912.3|6909.5|3
1620271800000|2021-05-06 03:30:00|6912.4|6909.6|6909.6|6906.8|6912.6|6909.8|6908.9|6906.1|10
1620271810000|2021-05-06 03:30:10|6909.4|6906.6|6909|6906.2|6909.8|6907|6908.8|6906|6
1620271820000|2021-05-06 03:30:20|6909.1|6906.3|6909.3|6906.5|6909.3|6906.5|6909.1|6906.3|1
1620271840000|2021-05-06 03:30:40|6908.9|6906.1|6908.8|6906|6908.9|6906.1|6908.8|6906|0
1620271850000|2021-05-06 03:30:50|||||||||20
1620271860000|2021-05-06 03:31:00|6907.9|6905.1|6907.8|6905|6908.1|6905.3|6907.4|6904.6|14
1620271870000|2021-05-06 03:31:10|6907.4|6904.6|6908.4|6905.6|6908.4|6905.6|6907.3|6904.5|2
1620271880000|2021-05-06 03:31:20|6907.8|6905|6907.4|6904.6|6907.8|6905|6907.4|6904.6|0
1620271890000|2021-05-06 03:31:30|6907.3|6904.5|6907.3|6904.5|6907.3|6904.5|6907.3|6904.5|0
1620271920000|2021-05-06 03:32:00|6906.8|6904|6907.3|6904.5|6907.3|6904.5|6906.8|6904|1
1620271930000|2021-05-06 03:32:10|6906.9|6904.1|6907.3|6904.5|6907.3|6904.5|6906.4|6903.6|0
1620271950000|2021-05-06 03:32:30|6906.5|6903.7|6907.3|6904.5|6907.3|6904.5|6906.3|6903.5|0
1620271970000|2021-05-06 03:32:50|6906.9|6904.1|6907.3|6904.5|6907.3|6904.5|6906.8|6904|0
1620271980000|2021-05-06 03:33:00|6906.9|6904.1|6906.4|6903.6|6906.9|6904.1|6906.4|6903.6|3
1620271990000|2021-05-06 03:33:10|6906.8|6904|6906.4|6903.6|6906.8|6904|6906.4|6903.6|0
1620272000000|2021-05-06 03:33:20|6905.9|6903.1|6904.4|6901.6|6905.9|6903.1|6904.4|6901.6|0
1620272010000|2021-05-06 03:33:30|6904.8|6902|6906.3|6903.5|6906.3|6903.5|6904.8|6902|1
1620272020000|2021-05-06 03:33:40|6905.9|6903.1|6906.8|6904|6906.8|6904|6905.8|6903|3
1620272040000|2021-05-06 03:34:00|||||||||4
1620272060000|2021-05-06 03:34:20|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|17
1620272070000|2021-05-06 03:34:30|6906.4|6903.6|6907.4|6904.6|6907.4|6904.6|6906.4|6903.6|1
1620272080000|2021-05-06 03:34:40|6907.3|6904.5|6907.3|6904.5|6907.3|6904.5|6907.3|6904.5|0
1620272090000|2021-05-06 03:34:50|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|0
1620272100000|2021-05-06 03:35:00|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|1
1620272110000|2021-05-06 03:35:10|6908.6|6905.8|6908.3|6905.5|6908.8|6906|6908.3|6905.5|1
1620272120000|2021-05-06 03:35:20|6907.8|6905|6907.8|6905|6907.8|6905|6907.8|6905|0
1620272150000|2021-05-06 03:35:50|||||||||2
1620272190000|2021-05-06 03:36:30|6906.8|6904|6906|6903.2|6906.8|6904|6906|6903.2|2
1620272200000|2021-05-06 03:36:40|6905.8|6903|6905.3|6902.5|6905.8|6903|6905.3|6902.5|0
1620272210000|2021-05-06 03:36:50|6905.4|6902.6|6904.8|6902|6905.4|6902.6|6904.8|6902|1
1620272220000|2021-05-06 03:37:00|6905.1|6902.3|6904.8|6902|6905.1|6902.3|6904.8|6902|1
1620272230000|2021-05-06 03:37:10|6905.4|6902.6|6905.4|6902.6|6905.8|6903|6905.3|6902.5|1
1620272240000|2021-05-06 03:37:20|6905.8|6903|6905.8|6903|6905.8|6903|6905.8|6903|0
1620272250000|2021-05-06 03:37:30|6906.3|6903.5|6905.4|6902.6|6906.3|6903.5|6905.4|6902.6|0
1620272260000|2021-05-06 03:37:40|6905.6|6902.8|6905.8|6903|6905.8|6903|6905.6|6902.8|0
1620272270000|2021-05-06 03:37:50|6905.4|6902.6|6905.3|6902.5|6905.8|6903|6905.3|6902.5|1
1620272290000|2021-05-06 03:38:10|6904.8|6902|6904.8|6902|6904.8|6902|6904.8|6902|0
1620272300000|2021-05-06 03:38:20|6905.1|6902.3|6905.4|6902.6|6905.4|6902.6|6905.1|6902.3|1
1620272310000|2021-05-06 03:38:30|6904.9|6902.1|6904.8|6902|6905.4|6902.6|6904.8|6902|0
1620272330000|2021-05-06 03:38:50|6905.1|6902.3|6905.3|6902.5|6906.3|6903.5|6905.1|6902.3|0
1620272370000|2021-05-06 03:39:30|6904.8|6902|6904.8|6902|6904.8|6902|6904.8|6902|0
1620272380000|2021-05-06 03:39:40|6905.3|6902.5|6905.3|6902.5|6905.3|6902.5|6905.3|6902.5|6
1620272410000|2021-05-06 03:40:10|6904.9|6902.1|6904.8|6902|6904.9|6902.1|6904.8|6902|0
1620272440000|2021-05-06 03:40:40|6905.3|6902.5|6905.3|6902.5|6905.3|6902.5|6905.3|6902.5|1
1620272460000|2021-05-06 03:41:00|6905.8|6903|6905.3|6902.5|6905.8|6903|6905.3|6902.5|0
1620272490000|2021-05-06 03:41:30|6905.4|6902.6|6906.4|6903.6|6906.4|6903.6|6905.4|6902.6|1
1620272500000|2021-05-06 03:41:40|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|0
1620272520000|2021-05-06 03:42:00|6905.8|6903|6905.6|6902.8|6905.8|6903|6904.8|6902|12
1620272530000|2021-05-06 03:42:10|6905.8|6903|6904.8|6902|6905.8|6903|6904.8|6902|6
1620272540000|2021-05-06 03:42:20|6905.1|6902.3|6904.8|6902|6905.3|6902.5|6904.8|6902|6
1620272550000|2021-05-06 03:42:30|6905.1|6902.3|6905.3|6902.5|6905.3|6902.5|6905.1|6902.3|8
1620272560000|2021-05-06 03:42:40|6904.8|6902|6904.8|6902|6904.8|6902|6904.8|6902|0
1620272570000|2021-05-06 03:42:50|6904.4|6901.6|6905.1|6902.3|6905.1|6902.3|6904.4|6901.6|12
1620272590000|2021-05-06 03:43:10|6904.8|6902|6904.1|6901.3|6904.8|6902|6904.1|6901.3|1
1620272600000|2021-05-06 03:43:20|6904.6|6901.8|6903.8|6901|6904.8|6902|6903.8|6901|1
1620272610000|2021-05-06 03:43:30|6904.8|6902|6904.3|6901.5|6904.8|6902|6904.3|6901.5|5
1620272640000|2021-05-06 03:44:00|6903.8|6901|6902.8|6900|6903.8|6901|6902.8|6900|1
1620272650000|2021-05-06 03:44:10|6902.5|6899.7|6901.8|6899|6902.5|6899.7|6901.4|6898.6|5
1620272660000|2021-05-06 03:44:20|6902.8|6900|6901.4|6898.6|6903.3|6900.5|6901.4|6898.6|3
1620272670000|2021-05-06 03:44:30|6901.8|6899|6901.4|6898.6|6902.3|6899.5|6901.4|6898.6|0
1620272680000|2021-05-06 03:44:40|6901.8|6899|6901.4|6898.6|6902.3|6899.5|6901.4|6898.6|1
1620272690000|2021-05-06 03:44:50|6901.8|6899|6901.8|6899|6901.8|6899|6901.8|6899|0
1620272700000|2021-05-06 03:45:00|6901.4|6898.6|6901.9|6899.1|6901.9|6899.1|6900.8|6898|4
1620272710000|2021-05-06 03:45:10|||||||||1
1620272760000|2021-05-06 03:46:00|6902.2|6899.4|6901.9|6899.1|6904.2|6901.4|6901.9|6899.1|41
1620272780000|2021-05-06 03:46:20|6901.2|6898.4|6900.1|6897.3|6901.2|6898.4|6900.1|6897.3|3
1620272790000|2021-05-06 03:46:30|6900.4|6897.6|6900.7|6897.9|6900.7|6897.9|6900.4|6897.6|0
1620272800000|2021-05-06 03:46:40|6901.1|6898.3|6901.9|6899.1|6901.9|6899.1|6901.1|6898.3|38
1620272810000|2021-05-06 03:46:50|6901.5|6898.7|6901.4|6898.6|6901.5|6898.7|6901.4|6898.6|0
1620272820000|2021-05-06 03:47:00|6901.7|6898.9|6902.4|6899.6|6902.4|6899.6|6901.7|6898.9|0
1620272830000|2021-05-06 03:47:10|6901.7|6898.9|6902.4|6899.6|6902.4|6899.6|6901.4|6898.6|1
1620272840000|2021-05-06 03:47:20|6902|6899.2|6902.2|6899.4|6902.2|6899.4|6901.9|6899.1|1
1620272850000|2021-05-06 03:47:30|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|0
1620272860000|2021-05-06 03:47:40|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|0
1620272870000|2021-05-06 03:47:50|6902.1|6899.3|6902.2|6899.4|6902.2|6899.4|6902.1|6899.3|0
1620272880000|2021-05-06 03:48:00|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|0
1620272890000|2021-05-06 03:48:10|6903.2|6900.4|6903.4|6900.6|6903.4|6900.6|6903.2|6900.4|0
1620272920000|2021-05-06 03:48:40|6903|6900.2|6901.9|6899.1|6903|6900.2|6901.9|6899.1|2
1620272960000|2021-05-06 03:49:20|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|8
1620272970000|2021-05-06 03:49:30|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|0
1620272980000|2021-05-06 03:49:40|||||||||2
1620272990000|2021-05-06 03:49:50|6900.7|6897.9|6901|6898.2|6901.2|6898.4|6900.4|6897.6|1
1620273000000|2021-05-06 03:50:00|6900.9|6898.1|6900.4|6897.6|6900.9|6898.1|6900.4|6897.6|0
1620273010000|2021-05-06 03:50:10|6899.7|6896.9|6899.7|6896.9|6900.4|6897.6|6899.7|6896.9|5
1620273030000|2021-05-06 03:50:30|6899.9|6897.1|6900.4|6897.6|6900.4|6897.6|6899.9|6897.1|1
1620273040000|2021-05-06 03:50:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620273050000|2021-05-06 03:50:50|6900.2|6897.4|6899.4|6896.6|6900.2|6897.4|6899.4|6896.6|4
1620273060000|2021-05-06 03:51:00|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620273080000|2021-05-06 03:51:20|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|1
1620273090000|2021-05-06 03:51:30|6900|6897.2|6900.4|6897.6|6900.7|6897.9|6899.7|6896.9|3
1620273100000|2021-05-06 03:51:40|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|1
1620273130000|2021-05-06 03:52:10|6899.4|6896.6|6898.9|6896.1|6899.4|6896.6|6898.9|6896.1|16
1620273140000|2021-05-06 03:52:20|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|1
1620273150000|2021-05-06 03:52:30|6898.9|6896.1|6898.4|6895.6|6898.9|6896.1|6898.4|6895.6|20
1620273160000|2021-05-06 03:52:40|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1620273170000|2021-05-06 03:52:50|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|2
1620273180000|2021-05-06 03:53:00|6897.9|6895.1|6898.2|6895.4|6898.7|6895.9|6897.9|6895.1|157
1620273190000|2021-05-06 03:53:10|6898.7|6895.9|6898.7|6895.9|6898.9|6896.1|6898.4|6895.6|2
1620273210000|2021-05-06 03:53:30|6899.7|6896.9|6899|6896.2|6899.7|6896.9|6899|6896.2|7
1620273220000|2021-05-06 03:53:40|6899.4|6896.6|6898.7|6895.9|6899.4|6896.6|6898.5|6895.7|7
1620273230000|2021-05-06 03:53:50|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|1
1620273240000|2021-05-06 03:54:00|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|1
1620273290000|2021-05-06 03:54:50|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|1
1620273310000|2021-05-06 03:55:10|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1620273350000|2021-05-06 03:55:50|6898.9|6896.1|6899.4|6896.6|6899.4|6896.6|6898.9|6896.1|3
1620273360000|2021-05-06 03:56:00|6899.7|6896.9|6901.4|6898.6|6901.4|6898.6|6899.7|6896.9|0
1620273370000|2021-05-06 03:56:10|6901|6898.2|6901.2|6898.4|6901.2|6898.4|6900.7|6897.9|0
1620273380000|2021-05-06 03:56:20|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|0
1620273390000|2021-05-06 03:56:30|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|2
1620273400000|2021-05-06 03:56:40|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|0
1620273420000|2021-05-06 03:57:00|6902.1|6899.3|6902.2|6899.4|6902.2|6899.4|6902.1|6899.3|0
1620273430000|2021-05-06 03:57:10|6903.1|6900.3|6902.9|6900.1|6903.1|6900.3|6902.7|6899.9|3
1620273450000|2021-05-06 03:57:30|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|0
1620273460000|2021-05-06 03:57:40|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|1
1620273530000|2021-05-06 03:58:50|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|1
1620273550000|2021-05-06 03:59:10|6900.7|6897.9|6899.4|6896.6|6900.7|6897.9|6899.4|6896.6|10
1620273570000|2021-05-06 03:59:30|||||||||3
1620273580000|2021-05-06 03:59:40|6900.2|6897.4|6900.4|6897.6|6900.7|6897.9|6900.2|6897.4|1
1620273600000|2021-05-06 04:00:00|6900|6897.2|6899.4|6896.6|6900|6897.2|6898.9|6896.1|6
1620273610000|2021-05-06 04:00:10|6899.7|6896.9|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|3
1620273620000|2021-05-06 04:00:20|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|15
1620273630000|2021-05-06 04:00:30|6900.2|6897.4|6899.4|6896.6|6900.2|6897.4|6899.4|6896.6|13
1620273650000|2021-05-06 04:00:50|6899|6896.2|6898.9|6896.1|6899|6896.2|6898.9|6896.1|1
1620273660000|2021-05-06 04:01:00|6899.2|6896.4|6898.9|6896.1|6899.4|6896.6|6898.7|6895.9|5
1620273670000|2021-05-06 04:01:10|6898.5|6895.7|6897.9|6895.1|6898.5|6895.7|6897.9|6895.1|3
1620273680000|2021-05-06 04:01:20|||||||||1
1620273690000|2021-05-06 04:01:30|||||||||51
1620273710000|2021-05-06 04:01:50|||||||||1
1620273740000|2021-05-06 04:02:20|6896.7|6892.7|6896.2|6893.4|6896.7|6893.4|6896.1|6892.7|8
1620273750000|2021-05-06 04:02:30|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|0
1620273760000|2021-05-06 04:02:40|6895.9|6893.1|6895.7|6892.9|6895.9|6893.1|6895.7|6892.9|4
1620273780000|2021-05-06 04:03:00|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|1
1620273810000|2021-05-06 04:03:30|6896.7|6893.9|6896.2|6893.4|6896.7|6893.9|6896.2|6893.4|4
1620273820000|2021-05-06 04:03:40|6896.4|6893.6|6895.9|6893.1|6896.4|6893.6|6895.9|6893.1|0
1620273830000|2021-05-06 04:03:50|6895.7|6892.9|6895|6892.2|6895.9|6893.1|6895|6892.2|3
1620273840000|2021-05-06 04:04:00|6894.9|6892.1|6894.9|6892.1|6894.9|6892.1|6894.9|6892.1|0
1620273850000|2021-05-06 04:04:10|6896.2|6892.2|6895.7|6892.9|6896.2|6893.4|6895.7|6892.2|4
1620273860000|2021-05-06 04:04:20|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|0
1620273890000|2021-05-06 04:04:50|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.4|6892.6|0
1620273910000|2021-05-06 04:05:10|6896.1|6893.3|6896.7|6893.9|6896.7|6893.9|6896.1|6893.3|4
1620273920000|2021-05-06 04:05:20|6896.4|6893.6|6896.4|6893.6|6896.7|6893.9|6896.4|6893.6|0
1620273930000|2021-05-06 04:05:30|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|0
1620273940000|2021-05-06 04:05:40|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|0
1620273970000|2021-05-06 04:06:10|6895.7|6892.9|6895.4|6892.6|6895.7|6892.9|6895.4|6892.6|0
1620273980000|2021-05-06 04:06:20|6895.7|6892.9|6895.2|6892.4|6895.7|6892.9|6895.2|6892.4|3
1620274000000|2021-05-06 04:06:40|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|0
1620274010000|2021-05-06 04:06:50|||||||||1
1620274050000|2021-05-06 04:07:30|6895.2|6892.4|6897.7|6894.9|6898.2|6895.4|6895.2|6892.4|18
1620274060000|2021-05-06 04:07:40|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|0
1620274090000|2021-05-06 04:08:10|6897.7|6894.9|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|3
1620274100000|2021-05-06 04:08:20|6897.9|6895.1|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|2
1620274110000|2021-05-06 04:08:30|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6897.7|6894.9|0
1620274120000|2021-05-06 04:08:40|6897.9|6895.1|6897.7|6894.9|6897.9|6895.1|6897.7|6894.9|0
1620274130000|2021-05-06 04:08:50|6898.1|6895.3|6898.2|6895.4|6898.2|6895.4|6898.1|6895.3|0
1620274140000|2021-05-06 04:09:00|6897.9|6895.1|6899.1|6896.3|6899.1|6896.3|6897.7|6894.9|3
1620274150000|2021-05-06 04:09:10|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|0
1620274160000|2021-05-06 04:09:20|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|2
1620274170000|2021-05-06 04:09:30|6900.1|6897.3|6900.2|6897.4|6900.2|6897.4|6900.1|6897.3|2
1620274240000|2021-05-06 04:10:40|6899.2|6896.4|6898.7|6895.9|6899.2|6896.4|6898.7|6895.9|0
1620274250000|2021-05-06 04:10:50|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|0
1620274270000|2021-05-06 04:11:10|6899.7|6896.9|6900.1|6897.3|6900.1|6897.3|6899.7|6896.9|0
1620274280000|2021-05-06 04:11:20|6899.7|6896.9|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|1
1620274300000|2021-05-06 04:11:40|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|0
1620274320000|2021-05-06 04:12:00|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|0
1620274350000|2021-05-06 04:12:30|6899.4|6896.6|6899.7|6896.9|6899.7|6896.9|6899.4|6896.6|0
1620274370000|2021-05-06 04:12:50|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|0
1620274380000|2021-05-06 04:13:00|6899|6896.2|6899.7|6896.9|6899.7|6896.9|6898.7|6895.9|1
1620274390000|2021-05-06 04:13:10|6899.9|6897.1|6899.4|6896.6|6900.7|6897.9|6899.4|6896.6|27
1620274400000|2021-05-06 04:13:20|6898.9|6896.1|6897.7|6894.9|6899.2|6896.4|6897.7|6894.9|0
1620274410000|2021-05-06 04:13:30|6898|6895.2|6898.4|6895.6|6898.4|6895.6|6898|6895.2|1
1620274420000|2021-05-06 04:13:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|11
1620274440000|2021-05-06 04:14:00|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|1
1620274450000|2021-05-06 04:14:10|6900.7|6897.9|6900.4|6897.6|6900.7|6897.9|6900.4|6897.6|3
1620274460000|2021-05-06 04:14:20|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|1
1620274480000|2021-05-06 04:14:40|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|0
1620274490000|2021-05-06 04:14:50|6899.7|6896.9|6900.2|6897.4|6900.2|6897.4|6899.7|6896.9|10
1620274500000|2021-05-06 04:15:00|6900.4|6897.6|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|1
1620274510000|2021-05-06 04:15:10|6900.6|6897.8|6901.4|6898.6|6902.1|6899.3|6900.6|6897.8|7
1620274520000|2021-05-06 04:15:20|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|0
1620274530000|2021-05-06 04:15:30|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|0
1620274560000|2021-05-06 04:16:00|6900.7|6897.9|6900.3|6897.5|6900.7|6897.9|6900.3|6897.5|0
1620274570000|2021-05-06 04:16:10|6900.6|6897.8|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|2
1620274590000|2021-05-06 04:16:30|6900.3|6897.5|6900.3|6897.5|6900.7|6897.9|6900.3|6897.5|1
1620274610000|2021-05-06 04:16:50|||||||||2
1620274620000|2021-05-06 04:17:00|6900.7|6897.9|6900.3|6897.5|6900.7|6897.9|6900.3|6897.5|1
1620274640000|2021-05-06 04:17:20|6900|6897.2|6899.8|6897|6900|6897.2|6899.8|6897|0
1620274650000|2021-05-06 04:17:30|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|3
1620274680000|2021-05-06 04:18:00|6900|6897.2|6900.3|6897.5|6900.3|6897.5|6900|6897.2|1
1620274710000|2021-05-06 04:18:30|6900.2|6897.4|6900.3|6897.5|6900.7|6897.9|6900.2|6897.4|1
1620274730000|2021-05-06 04:18:50|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.3|6897.5|5
1620274740000|2021-05-06 04:19:00|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|1
1620274750000|2021-05-06 04:19:10|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620274770000|2021-05-06 04:19:30|||||||||17
1620274800000|2021-05-06 04:20:00|6900.1|6897.3|6900.1|6897.3|6900.7|6897.9|6899.7|6896.9|5
1620274810000|2021-05-06 04:20:10|6900.3|6897.5|6900.7|6897.9|6900.7|6897.9|6900.3|6897.5|0
1620274820000|2021-05-06 04:20:20|6901.1|6898.3|6901.3|6898.5|6901.7|6898.9|6900.8|6898|5
1620274850000|2021-05-06 04:20:50|6901.7|6898.9|6901.3|6898.5|6901.7|6898.9|6901.3|6898.5|0
1620274870000|2021-05-06 04:21:10|||||||||2
1620274890000|2021-05-06 04:21:30|6900.7|6897.9|6900.3|6897.5|6900.7|6897.9|6900.3|6897.5|0
1620274910000|2021-05-06 04:21:50|||||||||3
1620274920000|2021-05-06 04:22:00|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|0
1620274970000|2021-05-06 04:22:50|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|3
1620274980000|2021-05-06 04:23:00|6899.6|6896.8|6899.7|6896.9|6899.7|6896.9|6899.6|6896.8|42
1620275000000|2021-05-06 04:23:20|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|13
1620275040000|2021-05-06 04:24:00|||||||||1
1620275070000|2021-05-06 04:24:30|||||||||1
1620275110000|2021-05-06 04:25:10|6900.7|6897.9|6901.2|6898.4|6901.2|6898.4|6900.7|6897.9|7
1620275120000|2021-05-06 04:25:20|||||||||2
1620275140000|2021-05-06 04:25:40|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|0
1620275160000|2021-05-06 04:26:00|6901.2|6898.4|6901.2|6898.4|6901.7|6898.9|6901.2|6898.4|0
1620275170000|2021-05-06 04:26:10|6901.7|6898.9|6901.2|6898.4|6901.7|6898.9|6901.2|6898.4|1
1620275190000|2021-05-06 04:26:30|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|4
1620275210000|2021-05-06 04:26:50|6902.7|6899.9|6903.2|6900.4|6903.2|6900.4|6902.7|6899.9|2
1620275220000|2021-05-06 04:27:00|6903.3|6900.5|6904.7|6901.9|6904.7|6901.9|6903.3|6900.5|0
1620275230000|2021-05-06 04:27:10|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|6903.2|6900.4|8
1620275240000|2021-05-06 04:27:20|6903.3|6900.5|6904.7|6901.9|6904.7|6901.9|6903.3|6900.5|4
1620275250000|2021-05-06 04:27:30|6905.1|6902.3|6904.1|6901.3|6905.2|6902.4|6903.8|6901|10
1620275260000|2021-05-06 04:27:40|6903.8|6901|6903.8|6901|6903.8|6901|6903.8|6901|0
1620275270000|2021-05-06 04:27:50|6903.7|6900.9|6903.2|6900.4|6903.7|6900.9|6903.2|6900.4|1
1620275280000|2021-05-06 04:28:00|6903.3|6900.5|6903.7|6900.9|6903.7|6900.9|6902.7|6899.9|0
1620275300000|2021-05-06 04:28:20|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|6902.7|6899.9|0
1620275310000|2021-05-06 04:28:30|6903.3|6900.5|6903.3|6900.5|6903.3|6900.5|6903.3|6900.5|0
1620275320000|2021-05-06 04:28:40|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|0
1620275340000|2021-05-06 04:29:00|6902.8|6900|6903.2|6900.4|6903.2|6900.4|6902.8|6900|1
1620275350000|2021-05-06 04:29:10|6903.6|6900.8|6902.3|6899.5|6903.7|6900.9|6902.3|6899.5|4
1620275360000|2021-05-06 04:29:20|6902.8|6900|6902.8|6900|6902.8|6900|6902.8|6900|0
1620275370000|2021-05-06 04:29:30|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.3|6899.5|1
1620275380000|2021-05-06 04:29:40|6902.3|6899.5|6902.7|6899.9|6902.7|6899.9|6902.3|6899.5|0
1620275390000|2021-05-06 04:29:50|6903.2|6900.4|6902.7|6899.9|6903.2|6900.4|6902.7|6899.9|0
1620275400000|2021-05-06 04:30:00|6902.3|6899.5|6902.3|6899.5|6902.3|6899.5|6902.3|6899.5|0
1620275410000|2021-05-06 04:30:10|6902.8|6900|6902.7|6899.9|6902.8|6900|6902.7|6899.9|0
1620275430000|2021-05-06 04:30:30|6903.1|6900.3|6902.7|6899.9|6903.3|6900.5|6902.7|6899.9|0
1620275440000|2021-05-06 04:30:40|6903.2|6900.4|6903.3|6900.5|6903.3|6900.5|6903.2|6900.4|0
1620275460000|2021-05-06 04:31:00|6903.2|6900.4|6902.7|6899.9|6903.2|6900.4|6902.3|6899.5|3
1620275470000|2021-05-06 04:31:10|6903.1|6900.3|6902.3|6899.5|6903.1|6900.3|6902.2|6899.4|5
1620275480000|2021-05-06 04:31:20|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.3|6899.5|4
1620275490000|2021-05-06 04:31:30|6903.1|6900.3|6902.3|6899.5|6903.3|6900.5|6902.3|6899.5|4
1620275500000|2021-05-06 04:31:40|6902|6899.2|6901.2|6898.4|6902|6899.2|6901.2|6898.4|3
1620275510000|2021-05-06 04:31:50|6901.7|6898.9|6901.3|6898.5|6901.7|6898.9|6901.2|6898.4|1
1620275570000|2021-05-06 04:32:50|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6901.7|6898.9|2
1620275580000|2021-05-06 04:33:00|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6
1620275590000|2021-05-06 04:33:10|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|1
1620275610000|2021-05-06 04:33:30|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|0
1620275620000|2021-05-06 04:33:40|6902.1|6899.3|6902.2|6899.4|6902.2|6899.4|6901.7|6898.9|1
1620275630000|2021-05-06 04:33:50|6902.7|6899.9|6903.1|6900.3|6903.1|6900.3|6902.7|6899.9|2
1620275640000|2021-05-06 04:34:00|6903.3|6900.5|6901.7|6898.9|6903.3|6900.5|6901.7|6898.9|5
1620275650000|2021-05-06 04:34:10|6901.3|6898.5|6901|6898.2|6901.3|6898.5|6901|6898.2|4
1620275660000|2021-05-06 04:34:20|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|0
1620275670000|2021-05-06 04:34:30|6899.7|6896.9|6900.1|6897.3|6900.1|6897.3|6899.7|6896.9|2
1620275680000|2021-05-06 04:34:40|6900.3|6897.5|6900.7|6897.9|6900.7|6897.9|6900.3|6897.5|0
1620275700000|2021-05-06 04:35:00|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|0
1620275710000|2021-05-06 04:35:10|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|0
1620275720000|2021-05-06 04:35:20|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6
1620275740000|2021-05-06 04:35:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620275750000|2021-05-06 04:35:50|||||||||1
1620275760000|2021-05-06 04:36:00|||||||||1
1620275810000|2021-05-06 04:36:50|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|1
1620275820000|2021-05-06 04:37:00|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620275860000|2021-05-06 04:37:40|6900.2|6897.4|6900.3|6897.5|6900.7|6897.9|6900.2|6897.4|5
1620275880000|2021-05-06 04:38:00|6899.7|6896.9|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|3
1620275930000|2021-05-06 04:38:50|6900.4|6897.6|6900.2|6897.4|6900.4|6897.6|6899.7|6896.9|2
1620275940000|2021-05-06 04:39:00|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|0
1620275970000|2021-05-06 04:39:30|6900.6|6897.8|6899.7|6896.9|6900.6|6897.8|6899.7|6896.9|2
1620275990000|2021-05-06 04:39:50|||||||||1
1620276030000|2021-05-06 04:40:30|6900.4|6897.6|6900.2|6897.4|6900.6|6897.8|6900.2|6897.4|2
1620276040000|2021-05-06 04:40:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620276050000|2021-05-06 04:40:50|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|1
1620276060000|2021-05-06 04:41:00|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|1
1620276070000|2021-05-06 04:41:10|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|0
1620276100000|2021-05-06 04:41:40|6900.6|6897.8|6900.3|6897.5|6900.7|6897.9|6900.3|6897.5|1
1620276140000|2021-05-06 04:42:20|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620276170000|2021-05-06 04:42:50|||||||||1
1620276180000|2021-05-06 04:43:00|6900.6|6897.8|6899.7|6896.9|6900.6|6897.8|6899.7|6896.9|5
1620276220000|2021-05-06 04:43:40|||||||||1
1620276280000|2021-05-06 04:44:40|||||||||1
1620276290000|2021-05-06 04:44:50|6899.8|6897|6901.2|6898.4|6901.6|6898.8|6899.8|6897|7
1620276300000|2021-05-06 04:45:00|6901.6|6898.8|6902.2|6899.4|6902.2|6899.4|6901.6|6898.8|1
1620276310000|2021-05-06 04:45:10|6902.8|6900|6902.2|6899.4|6902.8|6900|6902.2|6899.4|1
1620276350000|2021-05-06 04:45:50|6901.8|6899|6901.7|6898.9|6901.8|6899|6901.7|6898.9|0
1620276370000|2021-05-06 04:46:10|6901.8|6899|6902.2|6899.4|6902.2|6899.4|6901.8|6899|2
1620276410000|2021-05-06 04:46:50|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|0
1620276430000|2021-05-06 04:47:10|6901.8|6899|6901.8|6899|6901.8|6899|6901.8|6899|0
1620276440000|2021-05-06 04:47:20|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|2
1620276450000|2021-05-06 04:47:30|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|11
1620276460000|2021-05-06 04:47:40|6901.7|6898.9|6901.7|6898.9|6902.2|6899.4|6901.7|6898.9|4
1620276470000|2021-05-06 04:47:50|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|3
1620276480000|2021-05-06 04:48:00|6900.6|6897.8|6900.7|6897.9|6901.7|6898.9|6900.6|6897.8|6
1620276490000|2021-05-06 04:48:10|6901.2|6898.4|6901.6|6898.8|6901.6|6898.8|6901.2|6898.4|1
1620276500000|2021-05-06 04:48:20|6901.7|6898.9|6900.7|6897.9|6901.7|6898.9|6900.7|6897.9|7
1620276510000|2021-05-06 04:48:30|||||||||1
1620276550000|2021-05-06 04:49:10|6900.8|6898|6900.8|6898|6900.8|6898|6900.8|6898|0
1620276560000|2021-05-06 04:49:20|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|1
1620276570000|2021-05-06 04:49:30|6900.4|6897.6|6899.7|6896.9|6900.4|6897.6|6899.7|6896.9|5
1620276580000|2021-05-06 04:49:40|||||||||1
1620276590000|2021-05-06 04:49:50|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|2
1620276600000|2021-05-06 04:50:00|||||||||10
1620276610000|2021-05-06 04:50:10|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|1
1620276620000|2021-05-06 04:50:20|6899.3|6896.5|6899.2|6896.4|6899.3|6896.5|6899.2|6896.4|0
1620276640000|2021-05-06 04:50:40|6899.7|6896.9|6900.1|6897.3|6900.1|6897.3|6899.7|6896.9|1
1620276650000|2021-05-06 04:50:50|6899.7|6896.9|6899.7|6896.9|6900.1|6897.3|6899.7|6896.9|0
1620276660000|2021-05-06 04:51:00|6900.1|6897.3|6899.7|6896.9|6900.1|6897.3|6899.7|6896.9|1
1620276670000|2021-05-06 04:51:10|6899.8|6897|6899.8|6897|6899.8|6897|6899.8|6897|0
1620276680000|2021-05-06 04:51:20|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|1
1620276700000|2021-05-06 04:51:40|6900.1|6897.3|6899.7|6896.9|6900.1|6897.3|6899.7|6896.9|1
1620276710000|2021-05-06 04:51:50|6900.1|6897.3|6900.2|6897.4|6900.2|6897.4|6900.1|6897.3|1
1620276720000|2021-05-06 04:52:00|6900.1|6897.3|6900.7|6897.9|6900.7|6897.9|6900.1|6897.3|7
1620276740000|2021-05-06 04:52:20|||||||||1
1620276760000|2021-05-06 04:52:40|6900.3|6897.5|6899.7|6896.9|6900.3|6897.5|6899.7|6896.9|1
1620276790000|2021-05-06 04:53:10|6899.6|6896.8|6898.3|6895.5|6899.6|6896.8|6898.3|6895.5|5
1620276810000|2021-05-06 04:53:30|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|0
1620276820000|2021-05-06 04:53:40|6897.7|6894.9|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|7
1620276830000|2021-05-06 04:53:50|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|3
1620276860000|2021-05-06 04:54:20|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|4
1620276870000|2021-05-06 04:54:30|6901.1|6898.3|6900.2|6897.4|6901.1|6898.3|6900.2|6897.4|0
1620276890000|2021-05-06 04:54:50|6899.8|6897|6899.7|6896.9|6899.8|6897|6899.7|6896.9|0
1620276900000|2021-05-06 04:55:00|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|1
1620276930000|2021-05-06 04:55:30|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|0
1620276940000|2021-05-06 04:55:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620276950000|2021-05-06 04:55:50|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|2
1620276980000|2021-05-06 04:56:20|6899.8|6897|6899.7|6896.9|6899.8|6897|6899.7|6896.9|20
1620276990000|2021-05-06 04:56:30|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|5
1620277000000|2021-05-06 04:56:40|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|0
1620277010000|2021-05-06 04:56:50|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|0
1620277040000|2021-05-06 04:57:20|||||||||1
1620277060000|2021-05-06 04:57:40|||||||||1
1620277080000|2021-05-06 04:58:00|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|1
1620277090000|2021-05-06 04:58:10|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|0
1620277130000|2021-05-06 04:58:50|||||||||1
1620277190000|2021-05-06 04:59:50|||||||||1
1620277210000|2021-05-06 05:00:10|6899.5|6896.7|6900.7|6897.9|6900.7|6897.9|6899.5|6896.7|16
1620277220000|2021-05-06 05:00:20|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|1
1620277230000|2021-05-06 05:00:30|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620277240000|2021-05-06 05:00:40|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|6
1620277270000|2021-05-06 05:01:10|6898|6895.2|6897.7|6894.9|6898|6895.2|6897.7|6894.9|17
1620277280000|2021-05-06 05:01:20|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|3
1620277290000|2021-05-06 05:01:30|6897.8|6895|6898|6895.2|6898|6895.2|6897.7|6894.9|2
1620277300000|2021-05-06 05:01:40|6897.8|6895|6897|6894.2|6898|6895.2|6896.7|6893.9|1
1620277310000|2021-05-06 05:01:50|6896.7|6893.9|6897|6894.2|6897|6894.2|6896.7|6893.9|26
1620277320000|2021-05-06 05:02:00|6897.3|6894.5|6897.7|6894.9|6898|6895.2|6897.3|6894.5|6
1620277330000|2021-05-06 05:02:10|6898.8|6896|6899.7|6896.9|6899.7|6896.9|6898.8|6896|2
1620277340000|2021-05-06 05:02:20|6900|6897.2|6899.8|6897|6900.2|6897.4|6899.8|6897|1
1620277350000|2021-05-06 05:02:30|6899.7|6896.9|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|1
1620277360000|2021-05-06 05:02:40|6901.2|6898.4|6901.2|6898.4|6902|6899.2|6900.8|6898|4
1620277370000|2021-05-06 05:02:50|6901.5|6898.7|6903|6900.2|6903|6900.2|6901.5|6898.7|2
1620277380000|2021-05-06 05:03:00|6902.7|6899.9|6902.3|6899.5|6902.7|6899.9|6902.3|6899.5|4
1620277390000|2021-05-06 05:03:10|6901.7|6898.9|6900.7|6897.9|6901.7|6898.9|6900.7|6897.9|0
1620277400000|2021-05-06 05:03:20|6900.3|6897.5|6898.7|6895.9|6900.3|6897.5|6898.7|6895.9|3
1620277410000|2021-05-06 05:03:30|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898|6895.2|1
1620277430000|2021-05-06 05:03:50|6898.8|6896|6900.2|6897.4|6900.2|6897.4|6898.8|6896|4
1620277440000|2021-05-06 05:04:00|6900.3|6897.5|6898.7|6895.9|6900.7|6897.9|6898.7|6895.9|0
1620277450000|2021-05-06 05:04:10|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|2
1620277460000|2021-05-06 05:04:20|6898.2|6895.4|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|1
1620277470000|2021-05-06 05:04:30|6898.7|6895.9|6899.5|6896.7|6899.5|6896.7|6898.7|6895.9|1
1620277480000|2021-05-06 05:04:40|6899.7|6896.9|6900|6897.2|6900|6897.2|6899.7|6896.9|1
1620277490000|2021-05-06 05:04:50|6899.8|6897|6898.8|6896|6899.8|6897|6898.8|6896|1
1620277500000|2021-05-06 05:05:00|6898.7|6895.9|6899.7|6896.9|6899.7|6896.9|6898.7|6895.9|0
1620277510000|2021-05-06 05:05:10|6899.4|6896.6|6898.7|6895.9|6899.4|6896.6|6898.2|6895.4|1
1620277530000|2021-05-06 05:05:30|6898.3|6895.5|6899.2|6896.4|6899.7|6896.9|6898.2|6895.4|2
1620277540000|2021-05-06 05:05:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620277560000|2021-05-06 05:06:00|6900.5|6897.7|6900.3|6897.5|6901.2|6898.4|6900.3|6897.5|2
1620277570000|2021-05-06 05:06:10|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|0
1620277590000|2021-05-06 05:06:30|6899.8|6897|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|0
1620277600000|2021-05-06 05:06:40|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|1
1620277610000|2021-05-06 05:06:50|6902|6899.2|6902|6899.2|6902|6899.2|6902|6899.2|8
1620277620000|2021-05-06 05:07:00|6902.2|6899.4|6901.2|6898.4|6902.2|6899.4|6901.2|6898.4|1
1620277630000|2021-05-06 05:07:10|6901.9|6899.1|6902.2|6899.4|6902.2|6899.4|6901.9|6899.1|1
1620277650000|2021-05-06 05:07:30|6902.5|6899.7|6902.2|6899.4|6902.7|6899.9|6902.2|6899.4|1
1620277680000|2021-05-06 05:08:00|6902|6899.2|6902|6899.2|6902|6899.2|6902|6899.2|0
1620277690000|2021-05-06 05:08:10|6901.3|6898.5|6901.7|6898.9|6901.7|6898.9|6901.2|6898.4|0
1620277700000|2021-05-06 05:08:20|6901.3|6898.5|6901.2|6898.4|6901.3|6898.5|6901.2|6898.4|0
1620277710000|2021-05-06 05:08:30|||||||||1
1620277720000|2021-05-06 05:08:40|6901|6898.2|6901|6898.2|6901|6898.2|6901|6898.2|0
1620277730000|2021-05-06 05:08:50|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|1
1620277770000|2021-05-06 05:09:30|||||||||2
1620277780000|2021-05-06 05:09:40|6900.3|6897.5|6900.3|6897.5|6900.7|6897.9|6900.2|6897.4|3
1620277790000|2021-05-06 05:09:50|6899.9|6897.1|6900.7|6897.9|6900.7|6897.9|6899.8|6897|1
1620277820000|2021-05-06 05:10:20|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|0
1620277830000|2021-05-06 05:10:30|6900.2|6897.4|6900.7|6897.9|6901|6898.2|6899.7|6896.9|3
1620277840000|2021-05-06 05:10:40|6901|6898.2|6901|6898.2|6901|6898.2|6901|6898.2|0
1620277850000|2021-05-06 05:10:50|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|0
1620277860000|2021-05-06 05:11:00|6900.2|6897.4|6899.4|6896.6|6900.2|6897.4|6899.4|6896.6|0
1620277870000|2021-05-06 05:11:10|6899.2|6896.4|6898.7|6895.9|6899.2|6896.4|6898.7|6895.9|0
1620277890000|2021-05-06 05:11:30|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|6898.2|6895.4|0
1620277900000|2021-05-06 05:11:40|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|1
1620277910000|2021-05-06 05:11:50|6899.7|6896.9|6899|6896.2|6899.7|6896.9|6898.2|6895.4|8
1620277920000|2021-05-06 05:12:00|6898.7|6895.9|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|0
1620277930000|2021-05-06 05:12:10|6898.5|6895.7|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|1
1620277950000|2021-05-06 05:12:30|6898|6895.2|6897.7|6894.9|6898|6895.2|6897.2|6894.4|1
1620277980000|2021-05-06 05:13:00|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|3
1620277990000|2021-05-06 05:13:10|6899.7|6896.9|6900|6897.2|6900|6897.2|6899.7|6896.9|0
1620278010000|2021-05-06 05:13:30|6900.2|6897.4|6900|6897.2|6900.2|6897.4|6899.7|6896.9|0
1620278020000|2021-05-06 05:13:40|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|0
1620278030000|2021-05-06 05:13:50|6899.2|6896.4|6900|6897.2|6900|6897.2|6899.2|6896.4|0
1620278040000|2021-05-06 05:14:00|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|0
1620278050000|2021-05-06 05:14:10|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1620278060000|2021-05-06 05:14:20|6898.3|6895.5|6898|6895.2|6898.7|6895.9|6897.7|6894.9|0
1620278070000|2021-05-06 05:14:30|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|0
1620278080000|2021-05-06 05:14:40|6898|6895.2|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|2
1620278090000|2021-05-06 05:14:50|6898.5|6895.7|6898.2|6895.4|6898.5|6895.7|6898.2|6895.4|1
1620278100000|2021-05-06 05:15:00|6898.7|6895.9|6899.5|6896.7|6899.5|6896.7|6898.7|6895.9|2
1620278130000|2021-05-06 05:15:30|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620278150000|2021-05-06 05:15:50|||||||||1
1620278160000|2021-05-06 05:16:00|6898|6895.2|6899.7|6896.9|6899.7|6896.9|6898|6895.2|14
1620278170000|2021-05-06 05:16:10|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|0
1620278180000|2021-05-06 05:16:20|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1620278210000|2021-05-06 05:16:50|6897.8|6895|6898.4|6895.6|6898.4|6895.6|6897.7|6894.9|7
1620278220000|2021-05-06 05:17:00|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|9
1620278240000|2021-05-06 05:17:20|6898.9|6896.1|6900|6897.2|6900|6897.2|6898.9|6896.1|2
1620278250000|2021-05-06 05:17:30|6900.3|6897.5|6900.3|6897.5|6900.7|6897.9|6900.3|6897.5|1
1620278270000|2021-05-06 05:17:50|6900.7|6897.9|6900.3|6897.5|6900.7|6897.9|6900.3|6897.5|0
1620278310000|2021-05-06 05:18:30|||||||||1
1620278320000|2021-05-06 05:18:40|6899.8|6897|6899.7|6896.9|6899.8|6897|6899.7|6896.9|5
1620278340000|2021-05-06 05:19:00|6899.3|6896.5|6899.2|6896.4|6899.3|6896.5|6899.2|6896.4|0
1620278390000|2021-05-06 05:19:50|6898.8|6896|6898.7|6895.9|6898.8|6896|6898.7|6895.9|0
1620278400000|2021-05-06 05:20:00|6900.7|6897.9|6901.3|6898.5|6901.7|6898.9|6900.7|6897.9|39
1620278410000|2021-05-06 05:20:10|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|0
1620278420000|2021-05-06 05:20:20|6900.8|6898|6901.3|6898.5|6901.7|6898.9|6900.7|6897.9|9
1620278430000|2021-05-06 05:20:30|6901.2|6898.4|6901.2|6898.4|6901.7|6898.9|6901.2|6898.4|0
1620278440000|2021-05-06 05:20:40|6900.7|6897.9|6901.2|6898.4|6901.2|6898.4|6900.7|6897.9|1
1620278470000|2021-05-06 05:21:10|6902.6|6899.8|6901.7|6898.9|6902.6|6899.8|6901.7|6898.9|8
1620278480000|2021-05-06 05:21:20|6901.2|6898.4|6901.5|6898.7|6901.5|6898.7|6901.2|6898.4|0
1620278490000|2021-05-06 05:21:30|6901.7|6898.9|6902.5|6899.7|6902.5|6899.7|6901.3|6898.5|3
1620278500000|2021-05-06 05:21:40|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|0
1620278520000|2021-05-06 05:22:00|6902.5|6899.7|6901.2|6898.4|6902.5|6899.7|6901.2|6898.4|7
1620278530000|2021-05-06 05:22:10|6900.7|6897.9|6901.5|6898.7|6901.5|6898.7|6900.7|6897.9|11
1620278540000|2021-05-06 05:22:20|6901.3|6898.5|6901.7|6898.9|6901.7|6898.9|6901.3|6898.5|0
1620278550000|2021-05-06 05:22:30|||||||||1
1620278560000|2021-05-06 05:22:40|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|0
1620278570000|2021-05-06 05:22:50|6903|6900.2|6903|6900.2|6904.5|6901.7|6902.8|6900|39
1620278580000|2021-05-06 05:23:00|6902.5|6899.7|6902.5|6899.7|6903|6900.2|6902|6899.2|0
1620278590000|2021-05-06 05:23:10|||||||||1
1620278600000|2021-05-06 05:23:20|6903|6900.2|6902|6899.2|6903|6900.2|6902|6899.2|0
1620278610000|2021-05-06 05:23:30|6902.2|6899.4|6901.7|6898.9|6902.2|6899.4|6901|6898.2|0
1620278630000|2021-05-06 05:23:50|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|3
1620278680000|2021-05-06 05:24:40|6900.8|6898|6900.7|6897.9|6900.8|6898|6900.7|6897.9|0
1620278690000|2021-05-06 05:24:50|6900.5|6897.7|6903.5|6900.7|6903.5|6900.7|6900.5|6897.7|15
1620278700000|2021-05-06 05:25:00|6903.2|6900.4|6903|6900.2|6903.2|6900.4|6902.2|6899.4|5
1620278710000|2021-05-06 05:25:10|6902.7|6899.9|6902.7|6899.9|6903|6900.2|6902.7|6899.9|0
1620278720000|2021-05-06 05:25:20|6902.8|6900|6904|6901.2|6904|6901.2|6902.8|6900|1
1620278730000|2021-05-06 05:25:30|6903.5|6900.7|6904.2|6901.4|6904.2|6901.4|6903.5|6900.7|1
1620278740000|2021-05-06 05:25:40|6903.5|6900.7|6904|6901.2|6904|6901.2|6903.5|6900.7|0
1620278750000|2021-05-06 05:25:50|6903.3|6900.5|6902.7|6899.9|6903.3|6900.5|6902.7|6899.9|0
1620278760000|2021-05-06 05:26:00|6903.5|6900.7|6904|6901.2|6904|6901.2|6903.5|6900.7|1
1620278780000|2021-05-06 05:26:20|6904.7|6901.9|6904|6901.2|6904.7|6901.9|6904|6901.2|1
1620278790000|2021-05-06 05:26:30|6904.2|6901.4|6904.2|6901.4|6904.7|6901.9|6904.2|6901.4|0
1620278800000|2021-05-06 05:26:40|6904.4|6901.6|6905|6902.2|6905|6902.2|6904.3|6901.5|0
1620278810000|2021-05-06 05:26:50|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|5
1620278820000|2021-05-06 05:27:00|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|0
1620278830000|2021-05-06 05:27:10|6905.5|6902.7|6906|6903.2|6906.7|6903.9|6905.5|6902.7|9
1620278840000|2021-05-06 05:27:20|6906.4|6903.6|6906|6903.2|6906.5|6903.7|6906|6903.2|0
1620278850000|2021-05-06 05:27:30|6906.4|6903.6|6907|6904.2|6907.4|6904.6|6906.4|6903.6|0
1620278870000|2021-05-06 05:27:50|6906.8|6904|6906.7|6903.9|6907.2|6904.4|6906.7|6903.9|0
1620278880000|2021-05-06 05:28:00|6906.6|6903.8|6908|6905.2|6908.5|6905.7|6906.6|6903.8|4
1620278890000|2021-05-06 05:28:10|6907.6|6904.8|6907.6|6904.8|6908.6|6905.8|6907.1|6904.3|2
1620278900000|2021-05-06 05:28:20|6908|6905.2|6908.1|6905.3|6908.1|6905.3|6907.6|6904.8|0
1620278920000|2021-05-06 05:28:40|6908.6|6905.8|6909|6906.2|6909.1|6906.3|6908.6|6905.8|3
1620278930000|2021-05-06 05:28:50|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|0
1620278940000|2021-05-06 05:29:00|6909|6906.2|6908.1|6905.3|6909|6906.2|6908.1|6905.3|3
1620278960000|2021-05-06 05:29:20|6908.6|6905.8|6908.1|6905.3|6909.1|6906.3|6908.1|6905.3|1
1620278980000|2021-05-06 05:29:40|6907.6|6904.8|6907.6|6904.8|6908.1|6905.3|6907.6|6904.8|0
1620278990000|2021-05-06 05:29:50|6907.3|6904.5|6908.1|6905.3|6908.1|6905.3|6907.1|6904.3|52
1620279000000|2021-05-06 05:30:00|6907.6|6904.8|6909.5|6906.7|6910|6907.2|6907.6|6904.8|50
1620279010000|2021-05-06 05:30:10|6909.6|6906.8|6908.6|6905.8|6909.6|6906.8|6908.6|6905.8|14
1620279020000|2021-05-06 05:30:20|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|5
1620279030000|2021-05-06 05:30:30|6907.1|6904.3|6908.3|6905.5|6908.5|6905.7|6906.6|6903.8|11
1620279040000|2021-05-06 05:30:40|6908.5|6905.7|6909.5|6906.7|6909.5|6906.7|6908.5|6905.7|2
1620279050000|2021-05-06 05:30:50|6909.1|6906.3|6909|6906.2|6909.5|6906.7|6908.6|6905.8|2
1620279060000|2021-05-06 05:31:00|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|0
1620279070000|2021-05-06 05:31:10|6908.1|6905.3|6908.8|6906|6910.4|6907.6|6908.1|6905.3|23
1620279080000|2021-05-06 05:31:20|6908.6|6905.8|6909.1|6906.3|6909.1|6906.3|6907.6|6904.8|14
1620279090000|2021-05-06 05:31:30|6909.6|6906.8|6910|6907.2|6910|6907.2|6909.1|6906.3|5
1620279100000|2021-05-06 05:31:40|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|0
1620279110000|2021-05-06 05:31:50|6909.3|6906.5|6909.1|6906.3|6909.6|6906.8|6908.6|6905.8|1
1620279120000|2021-05-06 05:32:00|6909.3|6906.5|6908.4|6905.6|6909.3|6906.5|6907.6|6904.8|10
1620279130000|2021-05-06 05:32:10|6908.8|6906|6909.6|6906.8|6910.1|6907.3|6908.8|6906|3
1620279140000|2021-05-06 05:32:20|6910|6907.2|6912.3|6909.5|6912.3|6909.5|6910|6907.2|17
1620279150000|2021-05-06 05:32:30|6912.6|6909.8|6913.6|6910.8|6913.6|6910.8|6912.6|6909.8|59
1620279160000|2021-05-06 05:32:40|6913.3|6910.5|6913.8|6911|6913.8|6911|6913.3|6910.5|57
1620279170000|2021-05-06 05:32:50|6913.5|6910.7|6913.6|6910.8|6913.6|6910.8|6912.3|6909.5|18
1620279180000|2021-05-06 05:33:00|6913.5|6910.7|6913.6|6910.8|6913.6|6910.8|6912.8|6910|15
1620279190000|2021-05-06 05:33:10|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|1
1620279200000|2021-05-06 05:33:20|6912.9|6910.1|6911|6908.2|6912.9|6910.1|6910.3|6907.5|43
1620279210000|2021-05-06 05:33:30|6910.6|6907.8|6911.3|6908.5|6911.6|6908.8|6910.6|6907.8|2
1620279220000|2021-05-06 05:33:40|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.3|6908.5|0
1620279230000|2021-05-06 05:33:50|6912|6909.2|6911.3|6908.5|6913.6|6910.8|6911.3|6908.5|12
1620279240000|2021-05-06 05:34:00|6911.8|6909|6911.3|6908.5|6911.8|6909|6911.3|6908.5|2
1620279250000|2021-05-06 05:34:10|6910.6|6907.8|6910.1|6907.3|6911|6908.2|6910.1|6907.3|2
1620279260000|2021-05-06 05:34:20|6910.6|6907.8|6909.6|6906.8|6910.6|6907.8|6909.3|6906.5|1
1620279270000|2021-05-06 05:34:30|6910.1|6907.3|6912|6909.2|6912|6909.2|6909.6|6906.8|49
1620279280000|2021-05-06 05:34:40|6912.1|6909.3|6910.6|6907.8|6912.1|6909.3|6910.3|6907.5|2
1620279290000|2021-05-06 05:34:50|6910.3|6907.5|6910.3|6907.5|6910.6|6907.8|6910.3|6907.5|3
1620279300000|2021-05-06 05:35:00|6910.6|6907.8|6911.6|6908.8|6912|6909.2|6910.3|6907.5|44
1620279310000|2021-05-06 05:35:10|6910.6|6907.8|6911.6|6908.8|6911.6|6908.8|6910.3|6907.5|20
1620279320000|2021-05-06 05:35:20|6912|6909.2|6910.3|6907.5|6912|6909.2|6910.3|6907.5|107
1620279330000|2021-05-06 05:35:30|6909.8|6907|6910.6|6907.8|6910.6|6907.8|6909.3|6906.5|4
1620279340000|2021-05-06 05:35:40|||||||||1
1620279350000|2021-05-06 05:35:50|6910.8|6908|6911.1|6908.3|6911.6|6908.8|6910.6|6907.8|3
1620279360000|2021-05-06 05:36:00|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|0
1620279370000|2021-05-06 05:36:10|6910.8|6908|6910.3|6907.5|6910.8|6908|6910.3|6907.5|1
1620279380000|2021-05-06 05:36:20|6909.6|6906.8|6910.1|6907.3|6910.1|6907.3|6909.6|6906.8|1
1620279390000|2021-05-06 05:36:30|6910|6907.2|6909.6|6906.8|6910|6907.2|6909.6|6906.8|0
1620279400000|2021-05-06 05:36:40|6909.9|6907.1|6910.3|6907.5|6911|6908.2|6909.9|6907.1|6
1620279420000|2021-05-06 05:37:00|6910.1|6907.3|6908.6|6905.8|6910.1|6907.3|6908.6|6905.8|13
1620279440000|2021-05-06 05:37:20|6908.3|6905.5|6908|6905.2|6908.3|6905.5|6907.3|6904.5|1
1620279450000|2021-05-06 05:37:30|6908.1|6905.3|6907.6|6904.8|6908.1|6905.3|6907.1|6904.3|2
1620279460000|2021-05-06 05:37:40|6908|6905.2|6908.1|6905.3|6908.3|6905.5|6908|6905.2|0
1620279480000|2021-05-06 05:38:00|6908.6|6905.8|6908.3|6905.5|6908.6|6905.8|6908.1|6905.3|2
1620279490000|2021-05-06 05:38:10|6908.1|6905.3|6908.6|6905.8|6908.6|6905.8|6908.1|6905.3|0
1620279500000|2021-05-06 05:38:20|6908.3|6905.5|6910.6|6907.8|6911|6908.2|6908.3|6905.5|42
1620279510000|2021-05-06 05:38:30|6911|6908.2|6912.1|6909.3|6912.1|6909.3|6911|6908.2|2
1620279520000|2021-05-06 05:38:40|6912|6909.2|6910.6|6907.8|6912|6909.2|6910.6|6907.8|3
1620279530000|2021-05-06 05:38:50|6912.6|6909.8|6912.1|6909.3|6912.6|6909.8|6912.1|6909.3|143
1620279540000|2021-05-06 05:39:00|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1620279570000|2021-05-06 05:39:30|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|1
1620279580000|2021-05-06 05:39:40|||||||||1
1620279590000|2021-05-06 05:39:50|6912.6|6909.8|6913|6910.2|6913.6|6910.8|6912.6|6909.8|18
1620279600000|2021-05-06 05:40:00|6913.1|6910.3|6912.6|6909.8|6913.1|6910.3|6912.6|6909.8|1
1620279610000|2021-05-06 05:40:10|6912.1|6909.3|6913|6910.2|6913|6910.2|6912.1|6909.3|6
1620279620000|2021-05-06 05:40:20|6912.5|6909.7|6912|6909.2|6912.5|6909.7|6912|6909.2|2
1620279630000|2021-05-06 05:40:30|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6911.1|6908.3|11
1620279640000|2021-05-06 05:40:40|6912.5|6909.7|6912.6|6909.8|6912.6|6909.8|6912.5|6909.7|1
1620279650000|2021-05-06 05:40:50|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|1
1620279660000|2021-05-06 05:41:00|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|0
1620279690000|2021-05-06 05:41:30|6912.5|6909.7|6913.1|6910.3|6913.1|6910.3|6912.5|6909.7|3
1620279720000|2021-05-06 05:42:00|6913|6910.2|6913.6|6910.8|6913.6|6910.8|6913|6910.2|0
1620279740000|2021-05-06 05:42:20|||||||||21
1620279750000|2021-05-06 05:42:30|||||||||12
1620279770000|2021-05-06 05:42:50|6913|6910.2|6913|6910.2|6913|6910.2|6912.6|6909.8|4
1620279780000|2021-05-06 05:43:00|6912.6|6909.8|6912.1|6909.3|6913.1|6910.2|6912.1|6909.1|25
1620279790000|2021-05-06 05:43:10|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1620279800000|2021-05-06 05:43:20|6911.3|6908.5|6909.6|6906.8|6911.3|6908.5|6909.6|6906.8|14
1620279810000|2021-05-06 05:43:30|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|1
1620279820000|2021-05-06 05:43:40|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|0
1620279830000|2021-05-06 05:43:50|6910.4|6907.6|6910.3|6907.5|6910.6|6907.8|6910.3|6907.5|6
1620279850000|2021-05-06 05:44:10|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.3|6907.5|9
1620279860000|2021-05-06 05:44:20|6911|6908.2|6910.6|6907.8|6911.1|6908.3|6910.6|6907.8|27
1620279870000|2021-05-06 05:44:30|6911|6908.2|6912.4|6909.6|6912.6|6909.8|6911|6908.2|3
1620279880000|2021-05-06 05:44:40|6912.3|6909.5|6912.6|6909.8|6913.1|6910.3|6912.3|6909.5|6
1620279890000|2021-05-06 05:44:50|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|1
1620279900000|2021-05-06 05:45:00|6913.6|6910.8|6913.1|6910.3|6913.6|6910.8|6913.1|6910.3|2
1620279910000|2021-05-06 05:45:10|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|0
1620279920000|2021-05-06 05:45:20|6912.3|6909.5|6911.8|6909|6912.3|6909.5|6911.8|6909|2
1620279930000|2021-05-06 05:45:30|6911.6|6908.8|6911.3|6908.5|6911.6|6908.8|6911.3|6908.5|2
1620279940000|2021-05-06 05:45:40|6910.8|6908|6913.1|6910.3|6913.1|6910.3|6910.8|6908|66
1620279960000|2021-05-06 05:46:00|6912.8|6910|6911.3|6908.5|6912.8|6910|6911.3|6908.5|2
1620279970000|2021-05-06 05:46:10|6910.8|6908|6910.6|6907.8|6910.8|6908|6910.6|6907.8|1
1620279980000|2021-05-06 05:46:20|6911.3|6908.5|6911.3|6908.5|6911.6|6908.8|6911.3|6908.5|2
1620279990000|2021-05-06 05:46:30|6910.9|6908.1|6911.3|6908.5|6911.3|6908.5|6910.8|6908|3
1620280000000|2021-05-06 05:46:40|6910.8|6908|6910.6|6907.8|6910.8|6908|6910.3|6907.5|5
1620280010000|2021-05-06 05:46:50|6910.3|6907.5|6910.6|6907.8|6910.6|6907.8|6910.3|6907.5|1
1620280030000|2021-05-06 05:47:10|||||||||1
1620280050000|2021-05-06 05:47:30|6910.4|6907.6|6908.3|6905.5|6910.4|6907.6|6908.3|6905.5|9
1620280060000|2021-05-06 05:47:40|||||||||3
1620280070000|2021-05-06 05:47:50|||||||||2
1620280080000|2021-05-06 05:48:00|6907.9|6905.1|6907.6|6904.8|6907.9|6905.1|6907.6|6904.8|5
1620280090000|2021-05-06 05:48:10|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6907.6|6904.8|12
1620280100000|2021-05-06 05:48:20|6907.9|6905.1|6907.6|6904.8|6907.9|6905.1|6907.6|6904.8|0
1620280110000|2021-05-06 05:48:30|6908.1|6905.3|6910.6|6907.8|6910.6|6907.8|6908.1|6905.3|13
1620280120000|2021-05-06 05:48:40|6910.3|6907.5|6910.6|6907.8|6910.6|6907.8|6910.3|6907.5|2
1620280130000|2021-05-06 05:48:50|6910.3|6907.5|6910.3|6907.5|6910.6|6907.8|6910.3|6907.5|26
1620280140000|2021-05-06 05:49:00|6910.6|6907.8|6910.6|6907.8|6911.6|6908.8|6910.6|6907.8|87
1620280150000|2021-05-06 05:49:10|6910.3|6907.5|6908.6|6905.8|6910.6|6907.8|6908.3|6905.5|74
1620280170000|2021-05-06 05:49:30|6908.8|6906|6909.6|6906.8|6909.6|6906.8|6908.8|6906|9
1620280180000|2021-05-06 05:49:40|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6909.6|6906.8|9
1620280190000|2021-05-06 05:49:50|6910.6|6907.8|6911.1|6908.3|6911.1|6908.3|6910.6|6907.8|1
1620280200000|2021-05-06 05:50:00|6911.6|6908.8|6910.1|6907.3|6911.6|6908.8|6910.1|6907.3|8
1620280210000|2021-05-06 05:50:10|6909.8|6907|6908.3|6905.5|6909.8|6907|6908.3|6905.5|0
1620280220000|2021-05-06 05:50:20|6907.4|6904.6|6907.6|6904.8|6907.6|6904.8|6907.3|6904.5|0
1620280230000|2021-05-06 05:50:30|6907.1|6904.3|6906.6|6903.8|6907.1|6904.3|6906.6|6903.8|3
1620280240000|2021-05-06 05:50:40|6907.3|6904.5|6907.6|6904.8|6907.6|6904.8|6907.3|6904.5|5
1620280250000|2021-05-06 05:50:50|6907.3|6904.5|6908|6905.2|6908|6905.2|6907.3|6904.5|5
1620280260000|2021-05-06 05:51:00|6908.1|6905.3|6908.3|6905.5|6908.6|6905.8|6907.6|6904.8|3
1620280270000|2021-05-06 05:51:10|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.1|6905.3|0
1620280290000|2021-05-06 05:51:30|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|0
1620280310000|2021-05-06 05:51:50|6908.8|6906|6908.6|6905.8|6908.8|6906|6908.3|6905.5|0
1620280320000|2021-05-06 05:52:00|6909|6906.2|6906.3|6903.5|6909.1|6906.3|6905.8|6903|23
1620280330000|2021-05-06 05:52:10|6906.6|6903.8|6905.8|6903|6906.6|6903.8|6905.8|6903|0
1620280340000|2021-05-06 05:52:20|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|16
1620280350000|2021-05-06 05:52:30|6905.3|6902.5|6904.6|6901.8|6905.3|6902.5|6903.6|6900.8|55
1620280370000|2021-05-06 05:52:50|6904.3|6901.5|6904.6|6901.8|6904.6|6901.8|6904.3|6901.5|4
1620280380000|2021-05-06 05:53:00|6905.1|6902.3|6903.6|6900.8|6905.1|6902.3|6903.3|6900.5|14
1620280390000|2021-05-06 05:53:10|6903.9|6901.1|6904.3|6901.5|6904.3|6901.5|6903.9|6901.1|2
1620280400000|2021-05-06 05:53:20|6904.6|6901.8|6904.3|6901.5|6905.6|6902.8|6904.3|6901.5|1
1620280410000|2021-05-06 05:53:30|6903.6|6900.8|6904.1|6901.3|6904.1|6901.3|6903.6|6900.8|4
1620280420000|2021-05-06 05:53:40|6904.6|6901.8|6903.6|6900.8|6905.1|6902.3|6903.6|6900.8|15
1620280430000|2021-05-06 05:53:50|6904|6901.2|6904.3|6901.5|6904.3|6901.5|6904|6901.2|1
1620280440000|2021-05-06 05:54:00|6904.1|6901.3|6905.3|6902.5|6905.3|6902.5|6903.3|6900.5|7
1620280450000|2021-05-06 05:54:10|6905.1|6902.3|6908.9|6906.1|6908.9|6906.1|6905.1|6902.3|20
1620280460000|2021-05-06 05:54:20|6909.4|6906.6|6909.1|6906.3|6909.4|6906.6|6908.1|6905.3|33
1620280470000|2021-05-06 05:54:30|6910.1|6907.3|6909.6|6906.8|6910.4|6907.3|6909.3|6906.4|3
1620280480000|2021-05-06 05:54:40|6909.3|6906.5|6908.3|6905.5|6909.6|6906.8|6908.3|6905.5|1
1620280490000|2021-05-06 05:54:50|6907.8|6905|6908|6905.2|6908|6905.2|6907.6|6904.8|0
1620280500000|2021-05-06 05:55:00|6908.1|6905.3|6906.6|6903.8|6908.1|6905.3|6906.6|6903.8|5
1620280510000|2021-05-06 05:55:10|||||||||1
1620280520000|2021-05-06 05:55:20|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|1
1620280530000|2021-05-06 05:55:30|6907.5|6904.7|6907.6|6904.8|6907.6|6904.8|6907.3|6904.5|39
1620280540000|2021-05-06 05:55:40|6907.3|6904.5|6908.3|6905.5|6908.3|6905.5|6907.3|6904.5|2
1620280550000|2021-05-06 05:55:50|6908.5|6905.7|6908.6|6905.8|6908.6|6905.8|6908.5|6905.7|0
1620280560000|2021-05-06 05:56:00|6909|6906.2|6909.3|6906.5|6909.6|6906.8|6909|6906.2|6
1620280570000|2021-05-06 05:56:10|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6909.6|6906.8|2
1620280580000|2021-05-06 05:56:20|6910.6|6907.8|6911.1|6908.3|6911.1|6908.3|6910.6|6907.8|1
1620280590000|2021-05-06 05:56:30|6910.8|6908|6910.6|6907.8|6911.1|6908.3|6910.6|6907.8|1
1620280600000|2021-05-06 05:56:40|6910.8|6908|6911.3|6908.5|6911.6|6908.8|6910.8|6908|3
1620280610000|2021-05-06 05:56:50|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.3|6908.5|0
1620280620000|2021-05-06 05:57:00|6912.6|6909.8|6913.6|6910.8|6913.6|6910.8|6912.6|6909.8|56
1620280630000|2021-05-06 05:57:10|6913.3|6910.5|6913.3|6910.5|6913.6|6910.8|6913.3|6910.5|1
1620280640000|2021-05-06 05:57:20|6913.6|6910.8|6912.9|6910.1|6913.6|6910.8|6912.5|6909.7|16
1620280650000|2021-05-06 05:57:30|6913|6910.2|6912.6|6909.8|6913.1|6910.3|6912.3|6909.5|25
1620280660000|2021-05-06 05:57:40|6913.1|6910.3|6913.1|6910.3|6913.6|6910.8|6913.1|6910.3|7
1620280670000|2021-05-06 05:57:50|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|1
1620280710000|2021-05-06 05:58:30|6913.5|6910.7|6913.3|6910.5|6913.6|6910.8|6913.1|6910.3|6
1620280720000|2021-05-06 05:58:40|6913.1|6910.3|6913.1|6910.3|6913.6|6910.8|6913.1|6910.3|5
1620280730000|2021-05-06 05:58:50|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.2|6910.4|2
1620280740000|2021-05-06 05:59:00|6913.7|6910.9|6911.7|6908.9|6913.7|6910.9|6911.7|6908.9|38
1620280750000|2021-05-06 05:59:10|6911.6|6908.8|6911.7|6908.9|6911.7|6908.9|6911.6|6908.8|4
1620280760000|2021-05-06 05:59:20|6911.6|6908.8|6911.7|6908.9|6912.6|6909.8|6911.6|6908.8|1
1620280770000|2021-05-06 05:59:30|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1620280780000|2021-05-06 05:59:40|6912.1|6909.3|6912.6|6909.8|6913.1|6910.3|6912.1|6909.3|1
1620280790000|2021-05-06 05:59:50|6911.6|6908.8|6911.1|6908.3|6911.6|6908.8|6910.6|6907.8|55
1620280800000|2021-05-06 06:00:00|6910.9|6908.1|6908.6|6905.8|6911.2|6908.4|6908.2|6905.4|2
1620280810000|2021-05-06 06:00:10|6908.4|6905.6|6905.2|6902.4|6908.4|6905.6|6905.2|6902.4|16
1620280820000|2021-05-06 06:00:20|6905.6|6902.8|6907.2|6904.4|6908.1|6905.3|6905.6|6902.8|3
1620280840000|2021-05-06 06:00:40|6907.6|6904.8|6907.7|6904.9|6907.7|6904.9|6907.6|6904.8|1
1620280850000|2021-05-06 06:00:50|6908.1|6905.3|6909.2|6906.4|6909.6|6906.8|6908.1|6905.3|8
1620280860000|2021-05-06 06:01:00|6909.6|6906.8|6909.6|6906.8|6910.5|6907.7|6909.6|6906.8|1
1620280870000|2021-05-06 06:01:10|6909.2|6906.4|6908.2|6905.4|6909.6|6906.8|6908.2|6905.4|5
1620280890000|2021-05-06 06:01:30|6908.6|6905.8|6908.2|6905.4|6908.6|6905.8|6908.2|6905.4|0
1620280900000|2021-05-06 06:01:40|6908.6|6905.8|6908.2|6905.4|6908.6|6905.8|6908.2|6905.4|1
1620280910000|2021-05-06 06:01:50|6909|6906.2|6911|6908.2|6911|6908.2|6909|6906.2|15
1620280920000|2021-05-06 06:02:00|6911.1|6908.3|6909.6|6906.8|6911.1|6908.3|6909.6|6906.8|7
1620280930000|2021-05-06 06:02:10|6911|6908.2|6910.1|6907.3|6911|6908.2|6910.1|6907.3|5
1620280940000|2021-05-06 06:02:20|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|3
1620280980000|2021-05-06 06:03:00|6909.6|6906.8|6912|6909.2|6912|6909.2|6909.6|6906.8|7
1620280990000|2021-05-06 06:03:10|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|0
1620281000000|2021-05-06 06:03:20|6911.6|6908.8|6909.2|6906.4|6911.6|6908.8|6909.2|6906.4|113
1620281010000|2021-05-06 06:03:30|6909|6906.2|6909.5|6906.7|6909.5|6906.7|6909|6906.2|0
1620281020000|2021-05-06 06:03:40|6909.6|6906.8|6910|6907.2|6910|6907.2|6909|6906.2|5
1620281030000|2021-05-06 06:03:50|6909.9|6907.1|6909.7|6906.9|6909.9|6907.1|6909.7|6906.9|0
1620281040000|2021-05-06 06:04:00|6909.6|6906.8|6908.6|6905.8|6910.2|6907.4|6908.2|6905.4|6
1620281050000|2021-05-06 06:04:10|6909.1|6906.3|6908.6|6905.8|6909.1|6906.3|6908.6|6905.8|1
1620281060000|2021-05-06 06:04:20|6909|6906.2|6909.1|6906.3|6909.1|6906.3|6909|6906.2|1
1620281070000|2021-05-06 06:04:30|6909.2|6906.4|6911.6|6908.8|6911.6|6908.8|6909.2|6906.4|8
1620281080000|2021-05-06 06:04:40|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|1
1620281090000|2021-05-06 06:04:50|6913.1|6910.3|6912.6|6909.8|6913.1|6910.3|6912.6|6909.8|29
1620281100000|2021-05-06 06:05:00|||||||||1
1620281110000|2021-05-06 06:05:10|6911.6|6908.8|6911.1|6908.3|6911.6|6908.8|6910.6|6907.8|23
1620281120000|2021-05-06 06:05:20|6910.7|6907.9|6911|6908.2|6911|6908.2|6910.6|6907.8|0
1620281130000|2021-05-06 06:05:30|6912.1|6909.3|6911.2|6908.4|6912.1|6909.3|6911.2|6908.4|0
1620281140000|2021-05-06 06:05:40|6910.6|6907.8|6911|6908.2|6911.1|6908.3|6910.6|6907.8|0
1620281150000|2021-05-06 06:05:50|6910.6|6907.8|6909|6906.2|6910.6|6907.8|6908.6|6905.8|10
1620281160000|2021-05-06 06:06:00|6909.6|6906.8|6909.2|6906.4|6909.6|6906.8|6909.2|6906.4|0
1620281170000|2021-05-06 06:06:10|6909.1|6906.3|6908.2|6905.4|6909.1|6906.3|6908|6905.2|1
1620281180000|2021-05-06 06:06:20|6907.5|6904.7|6908.2|6905.4|6908.2|6905.4|6907.2|6904.4|7
1620281190000|2021-05-06 06:06:30|6908.1|6905.3|6907.7|6904.9|6908.1|6905.3|6907.7|6904.9|0
1620281200000|2021-05-06 06:06:40|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|9
1620281210000|2021-05-06 06:06:50|6906.9|6904.1|6907.6|6904.8|6907.6|6904.8|6906.9|6904.1|20
1620281220000|2021-05-06 06:07:00|6908.2|6905.4|6906.7|6903.9|6908.6|6905.8|6906.7|6903.9|4
1620281230000|2021-05-06 06:07:10|6907.6|6904.8|6907.2|6904.4|6908.1|6905.3|6907.2|6904.4|2
1620281250000|2021-05-06 06:07:30|6907.6|6904.8|6908.1|6905.3|6908.1|6905.3|6907.6|6904.8|0
1620281260000|2021-05-06 06:07:40|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|0
1620281270000|2021-05-06 06:07:50|6908.6|6905.8|6910.1|6907.3|6910.1|6907.3|6908.6|6905.8|2
1620281280000|2021-05-06 06:08:00|6910.2|6907.4|6909.2|6906.4|6910.2|6907.4|6909.2|6906.4|1
1620281290000|2021-05-06 06:08:10|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|0
1620281300000|2021-05-06 06:08:20|6909.2|6906.4|6909.2|6906.4|6909.6|6906.8|6909.2|6906.4|1
1620281310000|2021-05-06 06:08:30|6909.6|6906.8|6909.2|6906.4|6909.7|6906.9|6909.2|6906.4|0
1620281320000|2021-05-06 06:08:40|6908.6|6905.8|6908.2|6905.4|6908.6|6905.8|6908.2|6905.4|0
1620281330000|2021-05-06 06:08:50|6908.6|6905.8|6908.2|6905.4|6908.6|6905.8|6908.2|6905.4|0
1620281340000|2021-05-06 06:09:00|6907.2|6904.4|6906.2|6903.4|6907.2|6904.4|6906.2|6903.4|0
1620281350000|2021-05-06 06:09:10|6906.6|6903.8|6907.6|6904.8|6907.6|6904.8|6906.6|6903.8|0
1620281360000|2021-05-06 06:09:20|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|2
1620281370000|2021-05-06 06:09:30|6909.4|6906.6|6910.2|6907.4|6910.2|6907.4|6909.2|6906.4|14
1620281380000|2021-05-06 06:09:40|6910|6907.2|6909.2|6906.4|6910|6907.2|6909.2|6906.4|1
1620281390000|2021-05-06 06:09:50|6909|6906.2|6908.6|6905.8|6909|6906.2|6908.6|6905.8|2
1620281400000|2021-05-06 06:10:00|6908.7|6905.9|6907.7|6904.9|6908.7|6905.9|6907.7|6904.9|2
1620281410000|2021-05-06 06:10:10|6907.6|6904.8|6907.2|6904.4|6907.6|6904.8|6906.2|6903.4|2
1620281430000|2021-05-06 06:10:30|6908.1|6905.3|6910.7|6907.9|6910.7|6907.9|6908.1|6905.3|16
1620281440000|2021-05-06 06:10:40|6910.2|6907.4|6909.2|6906.4|6910.6|6907.8|6909.2|6906.4|2
1620281450000|2021-05-06 06:10:50|6909.6|6906.8|6910.7|6907.9|6910.7|6907.9|6909.6|6906.8|8
1620281460000|2021-05-06 06:11:00|6910.6|6907.8|6909.2|6906.4|6910.6|6907.8|6909.2|6906.4|4
1620281470000|2021-05-06 06:11:10|6910.6|6907.8|6909.2|6906.4|6910.6|6907.8|6909.2|6906.4|52
1620281480000|2021-05-06 06:11:20|6908.5|6905.7|6908.2|6905.4|6908.5|6905.7|6908.2|6905.4|1
1620281490000|2021-05-06 06:11:30|6907.2|6904.4|6906.2|6903.4|6907.3|6904.4|6906.2|6903.3|0
1620281500000|2021-05-06 06:11:40|6906.6|6903.8|6906.2|6903.4|6906.6|6903.8|6906.2|6903.4|1
1620281520000|2021-05-06 06:12:00|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|0
1620281530000|2021-05-06 06:12:10|6905.9|6903.1|6906.2|6903.4|6906.6|6903.8|6905.7|6902.9|1
1620281540000|2021-05-06 06:12:20|6905.9|6903.1|6906.6|6903.8|6906.6|6903.8|6905.7|6902.9|2
1620281550000|2021-05-06 06:12:30|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|1
1620281570000|2021-05-06 06:12:50|6905.5|6902.7|6905.2|6902.4|6905.5|6902.7|6904.9|6902.1|105
1620281580000|2021-05-06 06:13:00|6905.6|6902.8|6906.7|6903.9|6906.7|6903.9|6905.6|6902.8|5
1620281590000|2021-05-06 06:13:10|6907.1|6904.3|6907.2|6904.4|6907.6|6904.8|6907.1|6904.3|2
1620281610000|2021-05-06 06:13:30|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|0
1620281620000|2021-05-06 06:13:40|6907.2|6904.4|6906.9|6904.1|6907.2|6904.4|6906.9|6904.1|2
1620281630000|2021-05-06 06:13:50|6906.2|6903.4|6907.2|6904.4|6908|6905.2|6906.2|6903.4|7
1620281640000|2021-05-06 06:14:00|6907.1|6904.3|6905.9|6903.1|6907.1|6904.3|6905.9|6903.1|5
1620281650000|2021-05-06 06:14:10|6905.7|6902.9|6905.6|6902.8|6905.7|6902.9|6905.2|6902.4|1
1620281660000|2021-05-06 06:14:20|6905.2|6902.4|6904.1|6901.3|6905.6|6902.8|6904.1|6901.3|1
1620281670000|2021-05-06 06:14:30|6903.4|6900.6|6905.6|6902.8|6907|6904.2|6902.5|6899.7|44
1620281680000|2021-05-06 06:14:40|6904.6|6901.8|6905.1|6902.3|6905.6|6902.8|6904.6|6901.8|8
1620281690000|2021-05-06 06:14:50|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|0
1620281700000|2021-05-06 06:15:00|6908.1|6905.3|6907.2|6904.4|6908.6|6905.8|6907.2|6904.4|24
1620281710000|2021-05-06 06:15:10|6908|6905.2|6908|6905.2|6908|6905.2|6908|6905.2|1
1620281720000|2021-05-06 06:15:20|6908.1|6905.3|6905.6|6902.8|6908.1|6905.3|6905.2|6902.4|24
1620281730000|2021-05-06 06:15:30|6905.2|6902.4|6903.9|6901.1|6905.2|6902.4|6903.7|6900.9|0
1620281740000|2021-05-06 06:15:40|6904.1|6901.3|6903.6|6900.8|6904.2|6901.4|6903.2|6900.4|2
1620281750000|2021-05-06 06:15:50|6903.7|6900.9|6904.6|6901.8|6905.1|6902.3|6903.7|6900.9|4
1620281760000|2021-05-06 06:16:00|6905.2|6902.4|6904.6|6901.8|6905.2|6902.4|6904.6|6901.8|0
1620281770000|2021-05-06 06:16:10|6905.6|6902.8|6906.1|6903.3|6906.1|6903.3|6905.2|6902.4|3
1620281780000|2021-05-06 06:16:20|6906.2|6903.4|6905.2|6902.4|6906.2|6903.4|6905.2|6902.4|11
1620281790000|2021-05-06 06:16:30|6905.6|6902.8|6904.6|6901.8|6905.6|6902.8|6903.6|6900.8|48
1620281800000|2021-05-06 06:16:40|6905|6902.2|6903.6|6900.8|6905.4|6902.6|6903.6|6900.8|10
1620281810000|2021-05-06 06:16:50|6903.7|6900.9|6904.1|6901.3|6904.1|6901.3|6903.7|6900.9|1
1620281820000|2021-05-06 06:17:00|6903.7|6900.9|6905.6|6902.8|6905.6|6902.8|6903.7|6900.9|7
1620281830000|2021-05-06 06:17:10|6904.2|6901.4|6904.7|6901.9|6904.7|6901.9|6904.2|6901.4|19
1620281840000|2021-05-06 06:17:20|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|0
1620281850000|2021-05-06 06:17:30|6905.1|6902.3|6904.6|6901.8|6905.1|6902.3|6904.6|6901.8|0
1620281860000|2021-05-06 06:17:40|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|0
1620281870000|2021-05-06 06:17:50|6904.7|6901.9|6904.2|6901.4|6904.7|6901.9|6904.2|6901.4|0
1620281880000|2021-05-06 06:18:00|6904.6|6901.8|6906.6|6903.8|6907|6904.2|6904.6|6901.8|22
1620281900000|2021-05-06 06:18:20|6906.9|6904.1|6907.7|6904.9|6908.6|6905.8|6906.9|6904.1|6
1620281910000|2021-05-06 06:18:30|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|0
1620281920000|2021-05-06 06:18:40|6907.7|6904.9|6908.1|6905.3|6908.3|6905.5|6907.6|6904.8|6
1620281930000|2021-05-06 06:18:50|6908.2|6905.4|6909.6|6906.8|6909.6|6906.8|6908.2|6905.4|1
1620281940000|2021-05-06 06:19:00|6909.2|6906.4|6908.2|6905.4|6909.2|6906.4|6908.2|6905.4|1
1620281960000|2021-05-06 06:19:20|6907.7|6904.9|6906.1|6903.3|6907.7|6904.9|6906.1|6903.3|7
1620281970000|2021-05-06 06:19:30|6905.7|6902.9|6906.6|6903.8|6906.6|6903.8|6905.6|6902.8|1
1620281980000|2021-05-06 06:19:40|6906.2|6903.4|6906.6|6903.8|6906.6|6903.8|6906.2|6903.4|0
1620281990000|2021-05-06 06:19:50|6906.2|6903.4|6908.6|6905.8|6908.6|6905.8|6906.2|6903.4|4
1620282000000|2021-05-06 06:20:00|6908.2|6905.4|6908.7|6905.9|6908.7|6905.9|6908.2|6905.4|2
1620282020000|2021-05-06 06:20:20|6909.2|6906.4|6909.2|6906.4|6909.2|6906.4|6908.9|6906.1|5
1620282030000|2021-05-06 06:20:30|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|0
1620282050000|2021-05-06 06:20:50|6909.7|6906.9|6910.6|6907.8|6910.6|6907.8|6909.7|6906.9|1
1620282070000|2021-05-06 06:21:10|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|1
1620282080000|2021-05-06 06:21:20|6910|6907.2|6908.7|6905.9|6910|6907.2|6908.7|6905.9|1
1620282090000|2021-05-06 06:21:30|6909.1|6906.3|6909.2|6906.4|6910.1|6907.3|6909.1|6906.3|11
1620282100000|2021-05-06 06:21:40|6909.6|6906.8|6910.2|6907.4|6910.2|6907.4|6909.6|6906.8|0
1620282110000|2021-05-06 06:21:50|6910.6|6907.8|6910.2|6907.4|6910.6|6907.8|6910.2|6907.4|0
1620282120000|2021-05-06 06:22:00|6910.6|6907.8|6909.7|6906.9|6910.6|6907.8|6909.7|6906.9|2
1620282130000|2021-05-06 06:22:10|6909.2|6906.4|6910.2|6907.4|6910.2|6907.4|6909.2|6906.4|4
1620282140000|2021-05-06 06:22:20|6910.7|6907.9|6910.4|6907.6|6910.7|6907.9|6910.4|6907.6|1
1620282150000|2021-05-06 06:22:30|6910.2|6907.4|6909.6|6906.8|6910.2|6907.4|6909.6|6906.8|0
1620282160000|2021-05-06 06:22:40|6908.6|6905.8|6908.2|6905.4|6908.6|6905.8|6908.2|6905.4|4
1620282180000|2021-05-06 06:23:00|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|0
1620282190000|2021-05-06 06:23:10|6909|6906.2|6910.2|6907.4|6910.2|6907.4|6909|6906.2|8
1620282210000|2021-05-06 06:23:30|6910.6|6907.8|6910.7|6907.9|6910.7|6907.9|6910.2|6907.4|0
1620282220000|2021-05-06 06:23:40|6911.6|6908.8|6911.2|6908.4|6911.6|6908.8|6911.2|6908.4|29
1620282230000|2021-05-06 06:23:50|6910.5|6907.7|6909.7|6906.9|6910.5|6907.7|6909.7|6906.9|2
1620282240000|2021-05-06 06:24:00|6909.5|6906.7|6908.7|6905.9|6909.5|6906.7|6908.7|6905.9|3
1620282250000|2021-05-06 06:24:10|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|0
1620282260000|2021-05-06 06:24:20|6907.9|6905.1|6907.2|6904.4|6907.9|6905.1|6907.2|6904.4|0
1620282270000|2021-05-06 06:24:30|6906.9|6904.1|6906.7|6903.9|6906.9|6904.1|6906.7|6903.9|1
1620282280000|2021-05-06 06:24:40|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|8
1620282290000|2021-05-06 06:24:50|6905.2|6902.4|6905.6|6902.8|6905.6|6902.8|6905.2|6902.4|12
1620282300000|2021-05-06 06:25:00|6905.7|6902.9|6904.7|6901.9|6905.7|6902.9|6904.7|6901.9|12
1620282310000|2021-05-06 06:25:10|6904.9|6902.1|6904.7|6901.9|6905.2|6902.4|6904.7|6901.9|5
1620282320000|2021-05-06 06:25:20|6905.1|6902.3|6906.2|6903.4|6906.2|6903.4|6905.1|6902.3|6
1620282330000|2021-05-06 06:25:30|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.2|6903.4|1
1620282340000|2021-05-06 06:25:40|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|0
1620282360000|2021-05-06 06:26:00|6904.7|6901.9|6906.2|6903.4|6906.2|6903.4|6904.7|6901.9|54
1620282370000|2021-05-06 06:26:10|6906.6|6903.8|6908.2|6905.4|6908.2|6905.4|6906.6|6903.8|10
1620282380000|2021-05-06 06:26:20|6907.9|6905.1|6907.7|6904.9|6907.9|6905.1|6907.7|6904.9|0
1620282390000|2021-05-06 06:26:30|6907.6|6904.8|6907.7|6904.9|6907.7|6904.9|6907.2|6904.4|3
1620282400000|2021-05-06 06:26:40|6908.2|6905.4|6907.7|6904.9|6908.2|6905.4|6907.7|6904.9|0
1620282410000|2021-05-06 06:26:50|6907.2|6904.4|6908.2|6905.4|6908.2|6905.4|6907.2|6904.4|5
1620282420000|2021-05-06 06:27:00|6907.6|6904.8|6908.1|6905.3|6908.1|6905.3|6907.2|6904.4|7
1620282430000|2021-05-06 06:27:10|6908.7|6905.9|6906.7|6903.9|6908.7|6905.9|6906.7|6903.9|17
1620282440000|2021-05-06 06:27:20|6906.9|6904.1|6908.2|6905.4|6908.6|6905.8|6906.9|6904.1|10
1620282450000|2021-05-06 06:27:30|6908.6|6905.8|6908.2|6905.4|6908.6|6905.8|6908.2|6905.4|0
1620282470000|2021-05-06 06:27:50|6908.6|6905.8|6908.2|6905.4|6908.7|6905.9|6908.2|6905.4|2
1620282480000|2021-05-06 06:28:00|6908.6|6905.8|6908.7|6905.9|6908.7|6905.9|6908.6|6905.8|0
1620282490000|2021-05-06 06:28:10|6908.4|6905.6|6908.1|6905.3|6908.7|6905.9|6907.7|6904.9|2
1620282500000|2021-05-06 06:28:20|6908.5|6905.7|6908.1|6905.3|6908.5|6905.7|6908.1|6905.3|27
1620282510000|2021-05-06 06:28:30|6908.5|6905.7|6908.1|6905.3|6908.5|6905.7|6908.1|6905.3|0
1620282520000|2021-05-06 06:28:40|||||||||26
1620282530000|2021-05-06 06:28:50|6908.5|6905.7|6908.1|6905.3|6908.5|6905.7|6907.7|6904.9|36
1620282540000|2021-05-06 06:29:00|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|0
1620282550000|2021-05-06 06:29:10|6907.6|6904.8|6906.6|6903.8|6907.6|6904.8|6906.2|6903.4|3
1620282560000|2021-05-06 06:29:20|6906.2|6903.4|6906.6|6903.8|6906.6|6903.8|6906.2|6903.4|0
1620282570000|2021-05-06 06:29:30|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|0
1620282580000|2021-05-06 06:29:40|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.1|6903.3|0
1620282590000|2021-05-06 06:29:50|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|3
1620282600000|2021-05-06 06:30:00|6906.6|6903.8|6907.6|6904.8|6907.6|6904.8|6906.6|6903.8|0
1620282610000|2021-05-06 06:30:10|6907.7|6904.9|6907.6|6904.8|6908.1|6905.3|6907.6|6904.8|1
1620282620000|2021-05-06 06:30:20|6907.7|6904.9|6908.1|6905.3|6908.1|6905.3|6907.7|6904.9|1
1620282630000|2021-05-06 06:30:30|6907.6|6904.8|6908.1|6905.3|6908.1|6905.3|6907.6|6904.8|1
1620282640000|2021-05-06 06:30:40|6908|6905.2|6908|6905.2|6908|6905.2|6908|6905.2|2
1620282660000|2021-05-06 06:31:00|6908.1|6905.3|6908.1|6905.3|6908.5|6905.7|6908.1|6905.3|1
1620282690000|2021-05-06 06:31:30|6907.2|6904.4|6907.3|6904.5|6907.7|6904.9|6906.2|6903.4|26
1620282700000|2021-05-06 06:31:40|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|0
1620282710000|2021-05-06 06:31:50|6907.6|6904.8|6908.5|6905.7|6908.5|6905.7|6907.2|6904.4|9
1620282720000|2021-05-06 06:32:00|||||||||1
1620282730000|2021-05-06 06:32:10|6908.3|6905.5|6908|6905.2|6908.3|6905.5|6907.6|6904.8|9
1620282750000|2021-05-06 06:32:30|6908.5|6905.7|6908.1|6905.3|6908.5|6905.7|6908.1|6905.3|0
1620282760000|2021-05-06 06:32:40|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|0
1620282770000|2021-05-06 06:32:50|6911|6908.2|6913.1|6910.3|6913.1|6910.3|6911|6908.2|28
1620282780000|2021-05-06 06:33:00|6913.2|6910.4|6912.1|6909.3|6913.2|6910.4|6912.1|6909.3|6
1620282790000|2021-05-06 06:33:10|6912.6|6909.8|6912.2|6909.4|6912.6|6909.8|6912.2|6909.4|0
1620282800000|2021-05-06 06:33:20|6911.8|6909|6911|6908.2|6911.8|6909|6910.6|6907.8|3
1620282810000|2021-05-06 06:33:30|6910.6|6907.8|6912.1|6909.3|6912.6|6909.8|6910.1|6907.3|13
1620282820000|2021-05-06 06:33:40|6912.2|6909.4|6912.6|6909.8|6912.6|6909.8|6912.2|6909.4|0
1620282830000|2021-05-06 06:33:50|6911.8|6909|6911.2|6908.4|6911.8|6909|6911.2|6908.4|6
1620282840000|2021-05-06 06:34:00|6911.6|6908.8|6911.6|6908.8|6911.7|6908.9|6911.2|6908.4|1
1620282850000|2021-05-06 06:34:10|6911.2|6908.4|6911.2|6908.4|6911.6|6908.8|6911.2|6908.4|3
1620282870000|2021-05-06 06:34:30|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.2|6908.4|0
1620282880000|2021-05-06 06:34:40|6911.2|6908.4|6911.6|6908.8|6911.6|6908.8|6911.2|6908.4|1
1620282890000|2021-05-06 06:34:50|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|0
1620282900000|2021-05-06 06:35:00|6911.6|6908.8|6911.7|6908.9|6911.7|6908.9|6911.2|6908.4|0
1620282910000|2021-05-06 06:35:10|6911.6|6908.8|6911.2|6908.4|6911.6|6908.8|6911.2|6908.4|2
1620282930000|2021-05-06 06:35:30|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|0
1620282940000|2021-05-06 06:35:40|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|0
1620282950000|2021-05-06 06:35:50|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.2|6907.4|1
1620282960000|2021-05-06 06:36:00|6910.8|6908|6911.6|6908.8|6911.7|6908.9|6910.8|6908|28
1620282970000|2021-05-06 06:36:10|6911.7|6908.9|6911.7|6908.9|6911.7|6908.9|6911.7|6908.9|0
1620282980000|2021-05-06 06:36:20|||||||||6
1620282990000|2021-05-06 06:36:30|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|6910.6|6907.8|0
1620283000000|2021-05-06 06:36:40|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1620283010000|2021-05-06 06:36:50|6912.5|6909.7|6913.7|6910.9|6913.7|6910.9|6912.5|6909.7|82
1620283020000|2021-05-06 06:37:00|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|59
1620283030000|2021-05-06 06:37:10|6913.2|6910.4|6913|6910.2|6913.2|6910.4|6909.6|6906.8|1049
1620283040000|2021-05-06 06:37:20|6913.3|6910.5|6913.5|6910.7|6913.7|6910.9|6913|6910.2|306
1620283050000|2021-05-06 06:37:30|6913|6910.2|6913.5|6910.7|6913.5|6910.7|6913|6910.2|81
1620283060000|2021-05-06 06:37:40|||||||||58
1620283070000|2021-05-06 06:37:50|6913|6910.2|6913.5|6910.7|6913.5|6910.7|6912.5|6909.7|10
1620283080000|2021-05-06 06:38:00|6913.2|6910.4|6913.1|6910.3|6913.5|6910.7|6912.5|6909.7|7
1620283090000|2021-05-06 06:38:10|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913|6910.2|15
1620283100000|2021-05-06 06:38:20|6913.3|6910.5|6913|6910.2|6913.5|6910.7|6912|6909.2|88
1620283110000|2021-05-06 06:38:30|6913.3|6910.5|6913|6910.2|6913.3|6910.5|6912.6|6909.8|3
1620283120000|2021-05-06 06:38:40|6912.9|6910.1|6909.6|6906.8|6913.3|6910.5|6909.4|6906.6|39
1620283130000|2021-05-06 06:38:50|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|0
1620283140000|2021-05-06 06:39:00|6908.4|6905.6|6907.8|6905|6908.4|6905.6|6907.4|6904.6|16
1620283150000|2021-05-06 06:39:10|6907.9|6905.1|6907.4|6904.6|6908.3|6905.5|6907.4|6904.6|30
1620283160000|2021-05-06 06:39:20|6907.3|6904.5|6906.4|6903.6|6907.3|6904.5|6906.4|6903.6|67
1620283170000|2021-05-06 06:39:30|6908.4|6905.6|6905.2|6902.4|6908.4|6905.6|6904.7|6901.9|59
1620283180000|2021-05-06 06:39:40|6905.6|6902.8|6906.2|6903.4|6906.6|6903.8|6905.6|6902.8|125
1620283190000|2021-05-06 06:39:50|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|2
1620283200000|2021-05-06 06:40:00|6906.2|6903.4|6907.2|6904.4|6907.2|6904.4|6906.1|6903.3|2
1620283210000|2021-05-06 06:40:10|6907.6|6904.8|6907.6|6904.8|6907.6|6904.8|6907.2|6904.4|0
1620283220000|2021-05-06 06:40:20|6907.7|6904.9|6907.6|6904.8|6908.6|6905.8|6907.6|6904.8|5
1620283230000|2021-05-06 06:40:30|||||||||15
1620283250000|2021-05-06 06:40:50|6907.4|6904.6|6907.1|6904.3|6907.4|6904.6|6907.1|6904.3|1
1620283260000|2021-05-06 06:41:00|6907.6|6904.8|6907.6|6904.8|6907.6|6904.8|6907.1|6904.3|1
1620283270000|2021-05-06 06:41:10|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|6907.1|6904.3|3
1620283290000|2021-05-06 06:41:30|6906.8|6904|6906.9|6904.1|6906.9|6904.1|6906.6|6903.8|1
1620283300000|2021-05-06 06:41:40|6907.6|6904.8|6907.2|6904.4|6907.6|6904.8|6907.2|6904.4|0
1620283310000|2021-05-06 06:41:50|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|0
1620283320000|2021-05-06 06:42:00|6907.3|6904.5|6906.7|6903.9|6907.3|6904.5|6905.6|6902.8|41
1620283330000|2021-05-06 06:42:10|6906.6|6903.8|6906.1|6903.3|6906.6|6903.8|6905.6|6902.8|3
1620283340000|2021-05-06 06:42:20|6905.6|6902.8|6905.1|6902.3|6905.6|6902.8|6904.6|6901.8|8
1620283350000|2021-05-06 06:42:30|6904.9|6902.1|6904.9|6902.1|6904.9|6902.1|6904.9|6902.1|0
1620283360000|2021-05-06 06:42:40|6904.6|6901.8|6904.2|6901.4|6905.1|6902.3|6902.6|6899.8|31
1620283370000|2021-05-06 06:42:50|6904.4|6901.6|6905.2|6902.4|6905.6|6902.8|6904.4|6901.6|0
1620283380000|2021-05-06 06:43:00|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|0
1620283400000|2021-05-06 06:43:20|6904.6|6901.8|6904.9|6902.1|6904.9|6902.1|6904.6|6901.8|2
1620283410000|2021-05-06 06:43:30|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|1
1620283420000|2021-05-06 06:43:40|||||||||2
1620283430000|2021-05-06 06:43:50|6903.9|6901.1|6903.6|6900.8|6903.9|6901.1|6903.2|6900.4|15
1620283440000|2021-05-06 06:44:00|6903.2|6900.4|6906.9|6904.1|6907.3|6904.5|6903.2|6900.4|163
1620283450000|2021-05-06 06:44:10|6907.3|6904.5|6906.8|6904|6907.3|6904.5|6906.4|6903.6|3
1620283460000|2021-05-06 06:44:20|6906.9|6904.1|6904.3|6901.5|6906.9|6904.1|6903.9|6901.1|7
1620283470000|2021-05-06 06:44:30|6904.4|6901.6|6903.4|6900.6|6904.6|6901.8|6903.4|6900.6|11
1620283480000|2021-05-06 06:44:40|6903.6|6900.8|6904.6|6901.8|6904.6|6901.8|6903.6|6900.8|7
1620283500000|2021-05-06 06:45:00|6904.9|6902.1|6905.1|6902.3|6905.6|6902.8|6904.9|6902.1|2
1620283510000|2021-05-06 06:45:10|6904.4|6901.6|6904.6|6901.8|6904.6|6901.8|6904.4|6901.6|0
1620283520000|2021-05-06 06:45:20|6904.4|6901.6|6903.6|6900.8|6904.4|6901.6|6903.6|6900.8|6
1620283530000|2021-05-06 06:45:30|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|3
1620283540000|2021-05-06 06:45:40|6901.6|6898.8|6902.3|6899.5|6902.3|6899.5|6901.6|6898.8|7
1620283550000|2021-05-06 06:45:50|6901.6|6898.8|6901.8|6899|6903.6|6900.8|6901.6|6898.8|75
1620283560000|2021-05-06 06:46:00|6901.9|6899.1|6902.3|6899.5|6902.3|6899.5|6901.9|6899.1|0
1620283570000|2021-05-06 06:46:10|6902.4|6899.6|6902.3|6899.5|6903.4|6900.6|6902.3|6899.5|11
1620283580000|2021-05-06 06:46:20|6901.9|6899.1|6901.9|6899.1|6902.3|6899.5|6901.9|6899.1|5
1620283590000|2021-05-06 06:46:30|6902.3|6899.5|6901.9|6899.1|6902.3|6899.5|6901.9|6899.1|3
1620283600000|2021-05-06 06:46:40|6901.6|6898.8|6900.6|6897.8|6901.6|6898.8|6900.6|6897.8|10
1620283610000|2021-05-06 06:46:50|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|1
1620283620000|2021-05-06 06:47:00|6900.6|6897.8|6901.3|6898.5|6901.9|6899.1|6900.6|6897.8|37
1620283630000|2021-05-06 06:47:10|6901.7|6898.9|6899.3|6896.5|6901.8|6899|6899.3|6896.5|19
1620283640000|2021-05-06 06:47:20|6899.6|6896.8|6900.3|6897.5|6900.3|6897.5|6899.6|6896.8|4
1620283650000|2021-05-06 06:47:30|6899.9|6897.1|6899.9|6897.1|6900.3|6897.5|6899.4|6896.6|4
1620283660000|2021-05-06 06:47:40|6899.4|6896.6|6899.9|6897.1|6900.3|6897.5|6899.4|6896.6|1
1620283670000|2021-05-06 06:47:50|6899.4|6896.6|6898.3|6895.5|6899.4|6896.6|6897.8|6895|11
1620283680000|2021-05-06 06:48:00|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|13
1620283690000|2021-05-06 06:48:10|6898.9|6896.1|6898.3|6895.5|6898.9|6896.1|6897.9|6895.1|4
1620283700000|2021-05-06 06:48:20|6898.9|6896.1|6899.3|6896.5|6899.3|6896.5|6898.9|6896.1|1
1620283720000|2021-05-06 06:48:40|6899|6896.2|6898.7|6895.9|6899|6896.2|6898.3|6895.5|2
1620283730000|2021-05-06 06:48:50|6898.3|6895.5|6899.7|6896.9|6899.7|6896.9|6898.3|6895.5|11
1620283740000|2021-05-06 06:49:00|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|1
1620283750000|2021-05-06 06:49:10|6898.9|6896.1|6898.4|6895.6|6898.9|6896.1|6898.4|6895.6|2
1620283760000|2021-05-06 06:49:20|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|1
1620283780000|2021-05-06 06:49:40|6899.3|6896.5|6898.3|6895.5|6899.3|6896.5|6898.3|6895.5|8
1620283790000|2021-05-06 06:49:50|6897.2|6894.4|6892.6|6889.8|6897.2|6894.4|6892.6|6889.8|146
1620283800000|2021-05-06 06:50:00|6892.4|6889.6|6895.3|6892.5|6896.5|6893.7|6892.4|6889.6|82
1620283810000|2021-05-06 06:50:10|6894.9|6892.1|6894.1|6891.3|6895.3|6892.5|6893.4|6890.6|28
1620283820000|2021-05-06 06:50:20|6893.6|6890.8|6892.9|6890.1|6893.6|6890.8|6892.9|6890.1|3
1620283830000|2021-05-06 06:50:30|6893.1|6890.3|6893.1|6890.3|6893.4|6890.6|6893.1|6890.3|5
1620283840000|2021-05-06 06:50:40|6892.9|6890.1|6893.4|6890.6|6894.3|6891.5|6892.4|6889.6|68
1620283850000|2021-05-06 06:50:50|6893.6|6890.8|6893.9|6891.1|6894.7|6891.9|6893.6|6890.8|4
1620283860000|2021-05-06 06:51:00|6894.3|6891.5|6892.3|6889.5|6894.3|6891.5|6892.3|6889.5|15
1620283870000|2021-05-06 06:51:10|6893.3|6890.5|6892.9|6890.1|6893.8|6891|6892.3|6889.5|52
1620283880000|2021-05-06 06:51:20|6893.3|6890.5|6892.8|6890|6893.3|6890.5|6892.3|6889.5|6
1620283890000|2021-05-06 06:51:30|6893.4|6890.6|6893.7|6890.9|6894.3|6891.5|6892.4|6889.6|24
1620283900000|2021-05-06 06:51:40|6894.3|6891.5|6895.3|6892.5|6895.3|6892.5|6893.9|6891.1|5
1620283910000|2021-05-06 06:51:50|6894.9|6892.1|6894.4|6891.6|6895.3|6892.5|6894.3|6891.5|29
1620283920000|2021-05-06 06:52:00|6894.3|6891.5|6894.3|6891.5|6894.7|6891.9|6893.9|6891.1|1
1620283930000|2021-05-06 06:52:10|6893.9|6891.1|6893.6|6890.8|6894.3|6891.5|6893.3|6890.5|14
1620283940000|2021-05-06 06:52:20|6893.3|6890.5|6894.3|6891.5|6894.3|6891.5|6893.3|6890.5|39
1620283950000|2021-05-06 06:52:30|6893.9|6891.1|6893.7|6890.9|6894.3|6891.5|6893.3|6890.5|6
1620283960000|2021-05-06 06:52:40|6894|6891.2|6893.9|6891.1|6894.3|6891.5|6893.9|6891.1|2
1620283970000|2021-05-06 06:52:50|6894.3|6891.5|6893.9|6891.1|6894.3|6891.5|6893.3|6890.5|3
1620283980000|2021-05-06 06:53:00|6893.4|6890.6|6893.4|6890.6|6894.3|6891.5|6893.4|6890.6|3
1620283990000|2021-05-06 06:53:10|6893.3|6890.5|6893.9|6891.1|6893.9|6891.1|6893.3|6890.5|10
1620284000000|2021-05-06 06:53:20|6894.3|6891.5|6891.4|6888.6|6894.3|6891.5|6891.3|6888.5|81
1620284010000|2021-05-06 06:53:30|6891.9|6889.1|6887.3|6884.5|6892.3|6889.5|6886.4|6883.6|180
1620284020000|2021-05-06 06:53:40|6888.3|6885.5|6887.9|6885.1|6888.9|6886.1|6887.9|6885.1|64
1620284030000|2021-05-06 06:53:50|6887.4|6884.6|6886.6|6883.8|6887.8|6885|6886.6|6883.8|2
1620284040000|2021-05-06 06:54:00|6886.4|6883.6|6887.3|6884.5|6887.3|6884.5|6886.4|6883.6|9
1620284050000|2021-05-06 06:54:10|6887.4|6884.6|6886.2|6883.4|6887.4|6884.6|6886.2|6883.4|17
1620284060000|2021-05-06 06:54:20|6885.7|6882.9|6885.9|6883.1|6885.9|6883.1|6885.6|6882.8|4
1620284070000|2021-05-06 06:54:30|6887.3|6884.5|6886.1|6883.3|6887.4|6884.6|6886.1|6883.3|107
1620284080000|2021-05-06 06:54:40|6885.6|6882.8|6884.3|6881.5|6885.6|6882.8|6884.3|6881.5|38
1620284090000|2021-05-06 06:54:50|6884.8|6882|6885.8|6883|6886.3|6883.5|6882.4|6879.6|140
1620284100000|2021-05-06 06:55:00|6886.3|6883.5|6885.3|6882.5|6886.8|6884|6885.3|6882.5|5
1620284110000|2021-05-06 06:55:10|6885.7|6882.9|6886.4|6883.6|6886.8|6884|6885.7|6882.9|7
1620284120000|2021-05-06 06:55:20|6886.3|6883.5|6887.3|6884.5|6887.3|6884.5|6886.3|6883.5|3
1620284130000|2021-05-06 06:55:30|6886.8|6884|6887.6|6884.8|6887.9|6885.1|6886.8|6884|13
1620284140000|2021-05-06 06:55:40|6887.4|6884.6|6886.3|6883.5|6887.4|6884.6|6886.3|6883.5|12
1620284150000|2021-05-06 06:55:50|6886.7|6883.9|6885.4|6882.6|6886.7|6883.9|6885.2|6882.4|8
1620284160000|2021-05-06 06:56:00|6885.9|6883.1|6886.3|6883.5|6886.3|6883.5|6884.4|6881.6|41
1620284170000|2021-05-06 06:56:10|6886.7|6883.9|6885.8|6883|6887.3|6884.5|6885.8|6883|5
1620284180000|2021-05-06 06:56:20|6886.3|6883.5|6885.3|6882.5|6886.3|6883.5|6884.4|6881.6|16
1620284190000|2021-05-06 06:56:30|6884.9|6882.1|6885.2|6882.4|6885.2|6882.4|6884.9|6882.1|0
1620284200000|2021-05-06 06:56:40|6885.3|6882.5|6884.4|6881.6|6885.3|6882.5|6884.3|6881.5|6
1620284210000|2021-05-06 06:56:50|6884.3|6881.5|6886.9|6884.1|6887.7|6884.9|6884.3|6881.5|23
1620284220000|2021-05-06 06:57:00|6886.2|6883.4|6883.9|6881.1|6886.2|6883.4|6883.9|6881.1|25
1620284230000|2021-05-06 06:57:10|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6883.3|6880.5|7
1620284240000|2021-05-06 06:57:20|6883.9|6881.1|6884.5|6881.7|6884.5|6881.7|6883.4|6880.6|28
1620284250000|2021-05-06 06:57:30|6884.9|6882.1|6883.4|6880.6|6884.9|6882.1|6883.4|6880.6|10
1620284260000|2021-05-06 06:57:40|6883.1|6880.3|6882.4|6879.6|6883.1|6880.3|6881.9|6879.1|19
1620284270000|2021-05-06 06:57:50|6883.4|6880.6|6883.3|6880.5|6883.9|6881.1|6882.9|6880.1|6
1620284280000|2021-05-06 06:58:00|6883.7|6880.9|6885.3|6882.5|6885.3|6882.5|6883.7|6880.9|47
1620284290000|2021-05-06 06:58:10|6885.8|6883|6887.7|6884.9|6887.7|6884.9|6885.8|6882.9|27
1620284300000|2021-05-06 06:58:20|6887.8|6885|6889.9|6887.1|6889.9|6887.1|6887.8|6885|19
1620284310000|2021-05-06 06:58:30|6889.7|6886.9|6889.3|6886.5|6889.8|6887|6888.3|6885.5|8
1620284320000|2021-05-06 06:58:40|6889.7|6886.9|6890.4|6887.6|6891.3|6888.5|6889.3|6886.5|67
1620284330000|2021-05-06 06:58:50|6890.6|6887.8|6889.8|6887|6891.3|6888.5|6889.8|6887|5
1620284340000|2021-05-06 06:59:00|6889.9|6887.1|6889.3|6886.5|6890.3|6887.5|6889.3|6886.5|2
1620284350000|2021-05-06 06:59:10|6889.4|6886.6|6889.4|6886.6|6889.9|6887.1|6889.4|6886.6|4
1620284360000|2021-05-06 06:59:20|6889.3|6886.5|6891.4|6888.6|6892.3|6889.5|6889.3|6886.5|12
1620284370000|2021-05-06 06:59:30|6892.3|6889.5|6892.9|6890.1|6893.3|6890.5|6892.3|6889.5|51
1620284380000|2021-05-06 06:59:40|6892.6|6889.8|6893.3|6890.5|6893.7|6890.9|6892.3|6889.5|10
1620284390000|2021-05-06 06:59:50|6892.3|6889.5|6894.3|6891.5|6894.4|6891.6|6892.3|6889.5|13
1620284400000|2021-05-06 07:00:00|6893.9|6891.1|6894.8|6892|6897.2|6894.4|6893.9|6891.1|46
1620284410000|2021-05-06 07:00:10|6894.6|6891.8|6893.9|6891.1|6894.6|6891.8|6893.4|6890.6|25
1620284420000|2021-05-06 07:00:20|6894.3|6891.5|6893.8|6891|6894.3|6891.5|6893.4|6890.6|11
1620284430000|2021-05-06 07:00:30|6893.6|6890.8|6894.9|6892.1|6895.3|6892.5|6893.4|6890.6|13
1620284440000|2021-05-06 07:00:40|6894.6|6891.8|6893.8|6891|6895.3|6892.5|6893.4|6890.6|4
1620284450000|2021-05-06 07:00:50|6893.9|6891.1|6893.9|6891.1|6894.3|6891.5|6893.4|6890.6|10
1620284460000|2021-05-06 07:01:00|6893.4|6890.6|6889.9|6887.1|6893.9|6891.1|6889.2|6886.4|42
1620284470000|2021-05-06 07:01:10|6890.3|6887.5|6888.9|6886.1|6890.4|6887.6|6888.9|6886.1|4
1620284480000|2021-05-06 07:01:20|6889.3|6886.5|6888.4|6885.6|6889.4|6886.6|6887.9|6885.1|18
1620284490000|2021-05-06 07:01:30|6888.3|6885.5|6887.9|6885.1|6888.3|6885.5|6886.9|6884.1|5
1620284500000|2021-05-06 07:01:40|6887.6|6884.8|6887.4|6884.6|6887.6|6884.8|6887.3|6884.5|56
1620284510000|2021-05-06 07:01:50|6887.3|6884.5|6888.6|6885.8|6889.3|6886.5|6887.3|6884.5|7
1620284520000|2021-05-06 07:02:00|6888.3|6885.5|6888.9|6886.1|6890.3|6887.5|6888.3|6885.5|26
1620284530000|2021-05-06 07:02:10|6888.8|6886|6889.8|6887|6889.8|6887|6887.6|6884.8|14
1620284540000|2021-05-06 07:02:20|6889.4|6886.6|6889.9|6887.1|6890.3|6887.5|6889.4|6886.6|4
1620284550000|2021-05-06 07:02:30|6890.3|6887.5|6891.3|6888.5|6892.3|6889.5|6890.3|6887.5|8
1620284560000|2021-05-06 07:02:40|6891.4|6888.6|6892.8|6890|6893.2|6890.4|6891.4|6888.6|8
1620284570000|2021-05-06 07:02:50|6893.3|6890.5|6893.9|6891.1|6893.9|6891.1|6893.3|6890.5|2
1620284580000|2021-05-06 07:03:00|6894.3|6891.5|6894.8|6892|6895.9|6893.1|6893.4|6890.6|67
1620284590000|2021-05-06 07:03:10|6894.4|6891.6|6891.9|6889.1|6894.4|6891.6|6891.4|6888.6|7
1620284600000|2021-05-06 07:03:20|6891.8|6889|6892.4|6889.6|6892.4|6889.6|6891.4|6888.6|32
1620284610000|2021-05-06 07:03:30|6892.1|6889.3|6892.9|6890.1|6892.9|6890.1|6891.4|6888.6|2
1620284620000|2021-05-06 07:03:40|||||||||1
1620284640000|2021-05-06 07:04:00|6893.3|6890.5|6899.9|6897.1|6901.2|6898.4|6893.3|6890.5|29
1620284650000|2021-05-06 07:04:10|6899.8|6897|6898.3|6895.5|6900.8|6898|6898.3|6895.5|6
1620284660000|2021-05-06 07:04:20|6897.9|6895.1|6897.8|6895|6898.3|6895.5|6897.4|6894.6|6
1620284670000|2021-05-06 07:04:30|6898.2|6895.4|6898.7|6895.9|6899.3|6896.5|6898.2|6895.4|11
1620284680000|2021-05-06 07:04:40|6898.3|6895.5|6899.3|6896.5|6899.3|6896.5|6898.3|6895.5|8
1620284690000|2021-05-06 07:04:50|6898.8|6896|6898.9|6896.1|6898.9|6896.1|6898.3|6895.5|8
1620284700000|2021-05-06 07:05:00|6898.8|6896|6898.3|6895.5|6898.9|6896.1|6898.3|6895.5|4
1620284710000|2021-05-06 07:05:10|6897.8|6895|6897.9|6895.1|6898.8|6896|6897.8|6895|5
1620284720000|2021-05-06 07:05:20|6898.3|6895.5|6898.8|6896|6899.3|6896.5|6898.3|6895.5|7
1620284730000|2021-05-06 07:05:30|6898.9|6896.1|6898.8|6896|6899.3|6896.5|6898.4|6895.6|27
1620284740000|2021-05-06 07:05:40|6898.4|6895.6|6898.9|6896.1|6898.9|6896.1|6898.4|6895.6|0
1620284750000|2021-05-06 07:05:50|6898.6|6895.8|6898.8|6896|6899.3|6896.5|6898.4|6895.6|8
1620284760000|2021-05-06 07:06:00|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|6898.4|6895.6|3
1620284770000|2021-05-06 07:06:10|6898.4|6895.6|6896.9|6894.1|6898.4|6895.6|6895.9|6893.1|40
1620284780000|2021-05-06 07:06:20|6897.3|6894.5|6897.8|6895|6897.8|6895|6896.9|6894.1|5
1620284790000|2021-05-06 07:06:30|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|0
1620284800000|2021-05-06 07:06:40|6897.8|6895|6896.9|6894.1|6897.8|6895|6896.9|6894.1|2
1620284810000|2021-05-06 07:06:50|6896.4|6893.6|6896.3|6893.5|6896.4|6893.6|6895.8|6893|6
1620284820000|2021-05-06 07:07:00|6896.7|6893.9|6895.4|6892.6|6897.3|6894.5|6895.4|6892.6|7
1620284830000|2021-05-06 07:07:10|6895.8|6893|6897.3|6894.5|6897.3|6894.5|6894.4|6891.6|40
1620284840000|2021-05-06 07:07:20|6898.3|6895.5|6899.3|6896.5|6899.3|6896.5|6898.3|6895.5|14
1620284850000|2021-05-06 07:07:30|6898.4|6895.6|6898.4|6895.6|6899.3|6896.5|6898.4|6895.6|17
1620284860000|2021-05-06 07:07:40|6898.1|6895.3|6897.4|6894.6|6898.1|6895.3|6897.4|6894.6|7
1620284870000|2021-05-06 07:07:50|6897.3|6894.5|6897.3|6894.5|6897.3|6894.5|6896.4|6893.6|5
1620284880000|2021-05-06 07:08:00|6896.7|6893.9|6897.3|6894.5|6897.3|6894.5|6896.7|6893.9|7
1620284890000|2021-05-06 07:08:10|6898.8|6896|6898.9|6896.1|6899.3|6896.5|6897.9|6895.1|9
1620284910000|2021-05-06 07:08:30|6899.3|6896.5|6898.4|6895.6|6899.3|6896.5|6898.3|6895.5|13
1620284920000|2021-05-06 07:08:40|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|1
1620284930000|2021-05-06 07:08:50|6898.8|6896|6900.2|6897.4|6900.2|6897.4|6898.8|6896|10
1620284940000|2021-05-06 07:09:00|6900.3|6897.5|6900.3|6897.5|6901.2|6898.4|6899.3|6896.5|17
1620284950000|2021-05-06 07:09:10|6899.8|6897|6899.7|6896.9|6899.8|6897|6899.7|6896.9|5
1620284960000|2021-05-06 07:09:20|6899.3|6896.5|6898.4|6895.6|6899.3|6896.5|6898.4|6895.6|18
1620284970000|2021-05-06 07:09:30|6898.8|6896|6898.9|6896.1|6898.9|6896.1|6898.3|6895.5|8
1620284980000|2021-05-06 07:09:40|6898.4|6895.6|6898.3|6895.5|6898.8|6896|6898.3|6895.5|2
1620284990000|2021-05-06 07:09:50|6898.8|6896|6896.8|6894|6898.8|6896|6896.4|6893.6|5
1620285000000|2021-05-06 07:10:00|6897.2|6894.4|6896.9|6894.1|6897.3|6894.5|6896.3|6893.5|11
1620285010000|2021-05-06 07:10:10|6896.3|6893.5|6897.3|6894.5|6897.3|6894.5|6895.9|6893.1|2
1620285020000|2021-05-06 07:10:20|6896.9|6894.1|6897.3|6894.5|6897.3|6894.5|6896.8|6894|2
1620285030000|2021-05-06 07:10:30|6898|6895.2|6899.3|6896.5|6899.3|6896.5|6898|6895.2|4
1620285040000|2021-05-06 07:10:40|6898.3|6895.5|6897.8|6895|6898.3|6895.5|6897.4|6894.6|7
1620285050000|2021-05-06 07:10:50|6898.3|6895.5|6897.9|6895.1|6898.3|6895.5|6897.9|6895.1|8
1620285060000|2021-05-06 07:11:00|6898.3|6895.5|6897.9|6895.1|6898.3|6895.5|6897.9|6895.1|10
1620285080000|2021-05-06 07:11:20|6898.3|6895.5|6895.9|6893.1|6898.4|6895.6|6895.9|6893.1|14
1620285090000|2021-05-06 07:11:30|6895.4|6892.6|6895.4|6892.6|6895.9|6893.1|6895.4|6892.6|4
1620285100000|2021-05-06 07:11:40|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|0
1620285110000|2021-05-06 07:11:50|6895.8|6893|6893.4|6890.6|6895.8|6893|6892.8|6890|165
1620285120000|2021-05-06 07:12:00|6894.3|6891.5|6893.8|6891|6894.3|6891.5|6893.8|6891|20
1620285130000|2021-05-06 07:12:10|6894.3|6891.5|6891.8|6889|6894.3|6891.5|6891.8|6889|27
1620285140000|2021-05-06 07:12:20|6892.3|6889.5|6891.4|6888.6|6892.3|6889.5|6891.4|6888.6|6
1620285150000|2021-05-06 07:12:30|6890.9|6888.1|6889.9|6887.1|6890.9|6888.1|6889.8|6887|37
1620285160000|2021-05-06 07:12:40|6890.3|6887.5|6889.9|6887.1|6890.3|6887.5|6889.3|6886.5|20
1620285170000|2021-05-06 07:12:50|6890.3|6887.5|6891.8|6889|6891.8|6889|6889.9|6887.1|5
1620285180000|2021-05-06 07:13:00|6891.4|6888.6|6891.8|6889|6891.8|6889|6891.3|6888.5|3
1620285190000|2021-05-06 07:13:10|6892.3|6889.5|6890.9|6888.1|6892.3|6889.5|6890.9|6888.1|9
1620285200000|2021-05-06 07:13:20|6890.8|6888|6892.8|6890|6892.9|6890.1|6890.8|6888|25
1620285210000|2021-05-06 07:13:30|6893.3|6890.5|6893.8|6891|6893.8|6891|6893.3|6890.5|7
1620285220000|2021-05-06 07:13:40|6894.3|6891.5|6892.9|6890.1|6894.3|6891.5|6892.9|6890.1|11
1620285230000|2021-05-06 07:13:50|6893.4|6890.6|6895.3|6892.5|6895.3|6892.5|6893.4|6890.6|10
1620285240000|2021-05-06 07:14:00|6895.2|6892.4|6894.9|6892.1|6895.3|6892.5|6894.3|6891.5|8
1620285250000|2021-05-06 07:14:10|6895.3|6892.5|6896.3|6893.5|6896.3|6893.5|6895.3|6892.5|3
1620285260000|2021-05-06 07:14:20|6895.9|6893.1|6894.3|6891.5|6895.9|6893.1|6894.3|6891.5|2
1620285270000|2021-05-06 07:14:30|6894.8|6892|6895.4|6892.6|6895.4|6892.6|6894.4|6891.6|1
1620285280000|2021-05-06 07:14:40|6895.3|6892.5|6895.9|6893.1|6895.9|6893.1|6894.9|6892.1|3
1620285290000|2021-05-06 07:14:50|6896.7|6893.9|6896.3|6893.5|6896.7|6893.9|6895.8|6893|9
1620285300000|2021-05-06 07:15:00|6895.4|6892.6|6895.7|6892.9|6895.9|6893.1|6895.3|6892.5|14
1620285310000|2021-05-06 07:15:10|6895.3|6892.5|6892.4|6889.6|6895.7|6892.9|6892.4|6889.6|24
1620285320000|2021-05-06 07:15:20|6892.9|6890.1|6893.4|6890.6|6893.9|6891.1|6892.9|6890.1|20
1620285330000|2021-05-06 07:15:30|6894.3|6891.5|6895.8|6893|6895.8|6893|6894.3|6891.5|16
1620285340000|2021-05-06 07:15:40|6895.4|6892.6|6895.9|6893.1|6895.9|6893.1|6895.4|6892.6|1
1620285350000|2021-05-06 07:15:50|6895.5|6892.7|6895.3|6892.5|6895.9|6893.1|6895.3|6892.5|25
1620285360000|2021-05-06 07:16:00|6893.3|6890.5|6892.9|6890.1|6893.4|6890.6|6892.9|6890.1|21
1620285370000|2021-05-06 07:16:10|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|1
1620285380000|2021-05-06 07:16:20|6892.4|6889.6|6892.7|6889.9|6892.9|6890.1|6892.4|6889.6|2
1620285390000|2021-05-06 07:16:30|6892.8|6890|6893.8|6891|6893.8|6891|6892.8|6890|2
1620285400000|2021-05-06 07:16:40|6893.9|6891.1|6893.4|6890.6|6893.9|6891.1|6893.4|6890.6|1
1620285410000|2021-05-06 07:16:50|6893.9|6891.1|6895.8|6893|6895.8|6893|6893.9|6891.1|14
1620285420000|2021-05-06 07:17:00|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|6895.3|6892.5|5
1620285430000|2021-05-06 07:17:10|6895.3|6892.5|6893.9|6891.1|6895.3|6892.5|6893.9|6891.1|13
1620285440000|2021-05-06 07:17:20|6893.3|6890.5|6893.3|6890.5|6893.3|6890.5|6892.4|6889.6|27
1620285450000|2021-05-06 07:17:30|||||||||12
1620285460000|2021-05-06 07:17:40|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|4
1620285470000|2021-05-06 07:17:50|6893.3|6890.5|6891.4|6888.6|6893.3|6890.5|6890.3|6887.5|81
1620285480000|2021-05-06 07:18:00|6891.3|6888.5|6892.8|6890|6892.8|6890|6891.3|6888.5|5
1620285490000|2021-05-06 07:18:10|6893.3|6890.5|6893.4|6890.6|6893.4|6890.6|6892.8|6890|8
1620285500000|2021-05-06 07:18:20|6893.8|6891|6893.9|6891.1|6894.3|6891.5|6893.8|6891|5
1620285510000|2021-05-06 07:18:30|6893.4|6890.6|6894.4|6891.6|6894.6|6891.8|6893.4|6890.6|8
1620285520000|2021-05-06 07:18:40|6894.3|6891.5|6895.8|6893|6895.8|6893|6894.3|6891.5|13
1620285530000|2021-05-06 07:18:50|6895.4|6892.6|6896.3|6893.5|6896.3|6893.5|6895.1|6892.3|35
1620285540000|2021-05-06 07:19:00|6896.4|6893.6|6894.8|6892|6897.1|6894.3|6894.8|6892|45
1620285550000|2021-05-06 07:19:10|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|0
1620285560000|2021-05-06 07:19:20|6895.4|6892.6|6894.9|6892.1|6895.9|6893.1|6894.4|6891.6|6
1620285570000|2021-05-06 07:19:30|6895.3|6892.5|6897.1|6894.3|6897.1|6894.3|6894.9|6892.1|6
1620285580000|2021-05-06 07:19:40|6897.3|6894.5|6895.3|6892.5|6897.3|6894.5|6894.4|6891.6|63
1620285590000|2021-05-06 07:19:50|6894.9|6892.1|6894.4|6891.6|6894.9|6892.1|6893.9|6891.1|6
1620285600000|2021-05-06 07:20:00|6894.9|6892.1|6892.9|6890.1|6895.3|6892.5|6892.9|6890.1|9
1620285610000|2021-05-06 07:20:10|6893.3|6890.5|6892.9|6890.1|6893.3|6890.5|6892.9|6890.1|2
1620285620000|2021-05-06 07:20:20|6893.3|6890.5|6893.4|6890.6|6894.3|6891.5|6892.9|6890.1|17
1620285630000|2021-05-06 07:20:30|6892.9|6890.1|6890.3|6887.5|6892.9|6890.1|6890.3|6887.5|7
1620285640000|2021-05-06 07:20:40|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.4|6887.6|1
1620285650000|2021-05-06 07:20:50|6891.3|6888.5|6890.5|6887.7|6891.3|6888.5|6890.5|6887.7|69
1620285660000|2021-05-06 07:21:00|6890.4|6887.6|6889.9|6887.1|6890.4|6887.6|6887.9|6885.1|31
1620285670000|2021-05-06 07:21:10|6889.5|6886.7|6890.5|6887.7|6890.5|6887.7|6889.5|6886.7|4
1620285680000|2021-05-06 07:21:20|6891.3|6888.5|6890.9|6888.1|6891.3|6888.5|6890.9|6888.1|22
1620285690000|2021-05-06 07:21:30|6891.3|6888.5|6891.3|6888.5|6891.3|6888.5|6890.9|6888.1|2
1620285700000|2021-05-06 07:21:40|6891.6|6888.8|6892.9|6890.1|6892.9|6890.1|6891.6|6888.8|2
1620285710000|2021-05-06 07:21:50|6892.5|6889.7|6892.9|6890.1|6892.9|6890.1|6892.4|6889.6|1
1620285720000|2021-05-06 07:22:00|6893.3|6890.5|6892.4|6889.6|6893.3|6890.5|6891.9|6889.1|9
1620285730000|2021-05-06 07:22:10|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6891.4|6888.6|8
1620285740000|2021-05-06 07:22:20|6892.5|6889.7|6894.8|6892|6894.8|6892|6892.4|6889.6|3
1620285750000|2021-05-06 07:22:30|6895.3|6892.5|6896.8|6894|6897.3|6894.5|6895.3|6892.5|25
1620285760000|2021-05-06 07:22:40|6897.3|6894.5|6896.9|6894.1|6897.3|6894.5|6896.8|6894|3
1620285770000|2021-05-06 07:22:50|6897.4|6894.6|6897.8|6895|6897.8|6895|6897.3|6894.5|22
1620285780000|2021-05-06 07:23:00|6897.9|6895.1|6897.3|6894.5|6897.9|6895.1|6897.3|6894.5|2
1620285790000|2021-05-06 07:23:10|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|6896.4|6893.6|5
1620285800000|2021-05-06 07:23:20|6897.3|6894.5|6897.4|6894.6|6897.4|6894.6|6896.9|6894.1|2
1620285810000|2021-05-06 07:23:30|6897.3|6894.5|6900.3|6897.5|6901.3|6898.5|6897.3|6894.5|18
1620285820000|2021-05-06 07:23:40|6899.8|6897|6902.3|6899.5|6902.3|6899.5|6899.8|6897|4
1620285830000|2021-05-06 07:23:50|6901.9|6899.1|6903.1|6900.3|6903.9|6901.1|6901.9|6899.1|142
1620285840000|2021-05-06 07:24:00|6901.7|6898.9|6903.3|6900.5|6903.3|6900.5|6901.3|6898.5|68
1620285850000|2021-05-06 07:24:10|6903.4|6900.6|6904.8|6902|6904.8|6902|6903.4|6900.6|8
1620285860000|2021-05-06 07:24:20|6904.5|6901.7|6905.6|6902.8|6905.6|6902.8|6903.3|6900.5|23
1620285870000|2021-05-06 07:24:30|6905.8|6903|6903.9|6901.1|6906.3|6903.5|6903.9|6901.1|123
1620285880000|2021-05-06 07:24:40|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6903.9|6901.1|3
1620285890000|2021-05-06 07:24:50|6904.4|6901.6|6905.3|6902.5|6905.3|6902.5|6904.4|6901.6|21
1620285900000|2021-05-06 07:25:00|6904.9|6902.1|6905.4|6902.6|6906.3|6903.5|6904.9|6902.1|17
1620285910000|2021-05-06 07:25:10|6905.3|6902.5|6908.8|6906|6912.1|6909.3|6905.3|6902.5|244
1620285920000|2021-05-06 07:25:20|6909.3|6906.5|6909.3|6906.5|6909.8|6907|6909.3|6906.5|7
1620285930000|2021-05-06 07:25:30|6911.6|6908.8|6914.6|6911.8|6916.1|6913.3|6911.1|6908.3|165
1620285940000|2021-05-06 07:25:40|6914.3|6911.5|6914.8|6912|6915.5|6912.7|6912.4|6909.6|73
1620285950000|2021-05-06 07:25:50|6915.3|6912.5|6917.9|6915.1|6918.1|6915.3|6914.9|6912.1|139
1620285960000|2021-05-06 07:26:00|6918.3|6915.5|6916.3|6913.5|6920.3|6917.5|6916.3|6913.5|133
1620285970000|2021-05-06 07:26:10|6915.9|6913.1|6916.8|6914|6917.4|6914.6|6915.9|6913.1|41
1620285980000|2021-05-06 07:26:20|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6916.4|6913.6|8
1620285990000|2021-05-06 07:26:30|6916.9|6914.1|6916.3|6913.5|6916.9|6914.1|6916.3|6913.5|103
1620286000000|2021-05-06 07:26:40|6916.4|6913.6|6916.4|6913.6|6917.4|6914.6|6916.4|6913.6|8
1620286010000|2021-05-06 07:26:50|6916.8|6914|6920.3|6917.5|6920.3|6917.5|6916.8|6914|28
1620286020000|2021-05-06 07:27:00|6919.9|6917.1|6918.3|6915.5|6919.9|6917.1|6917.9|6915.1|18
1620286030000|2021-05-06 07:27:10|6918.4|6915.6|6920.4|6917.6|6920.8|6918|6918.4|6915.6|33
1620286040000|2021-05-06 07:27:20|6920.3|6917.5|6918.9|6916.1|6920.6|6917.8|6917.9|6915.1|60
1620286050000|2021-05-06 07:27:30|6918.8|6916|6918.4|6915.6|6919.3|6916.5|6917.9|6915.1|1
1620286060000|2021-05-06 07:27:40|6918.8|6916|6917.8|6915|6918.9|6916.1|6917.4|6914.6|6
1620286070000|2021-05-06 07:27:50|6918.1|6915.3|6918.3|6915.5|6918.3|6915.5|6917.9|6915.1|4
1620286080000|2021-05-06 07:28:00|6917.4|6914.6|6919.3|6916.5|6920.1|6917.3|6917.4|6914.6|32
1620286090000|2021-05-06 07:28:10|6919.1|6916.3|6919.1|6916.3|6919.3|6916.5|6918.3|6915.5|32
1620286110000|2021-05-06 07:28:30|6919.4|6916.6|6919.4|6916.6|6920.3|6917.5|6918.4|6915.6|119
1620286120000|2021-05-06 07:28:40|6918.4|6915.6|6916.9|6914.1|6918.4|6915.6|6916.3|6913.5|34
1620286130000|2021-05-06 07:28:50|6915.3|6912.5|6915.4|6912.6|6916.3|6913.5|6914.9|6912.1|17
1620286140000|2021-05-06 07:29:00|6915.9|6913.1|6915.9|6913.1|6917|6914.2|6915.4|6912.6|45
1620286150000|2021-05-06 07:29:10|6915.5|6912.7|6914.8|6912|6915.9|6913.1|6914.4|6911.6|3
1620286160000|2021-05-06 07:29:20|6914.4|6911.6|6915.3|6912.5|6915.8|6913|6914.4|6911.6|4
1620286170000|2021-05-06 07:29:30|6914.9|6912.1|6916.5|6913.7|6917.3|6914.5|6914.9|6912.1|9
1620286180000|2021-05-06 07:29:40|6916.3|6913.5|6914.9|6912.1|6916.3|6913.5|6914.9|6912.1|27
1620286190000|2021-05-06 07:29:50|6915.3|6912.5|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|6
1620286200000|2021-05-06 07:30:00|6915.5|6912.7|6916.4|6913.6|6916.4|6913.6|6915.3|6912.5|8
1620286210000|2021-05-06 07:30:10|6916|6913.2|6916.3|6913.5|6916.3|6913.5|6915.4|6912.6|20
1620286220000|2021-05-06 07:30:20|6916.4|6913.6|6914.3|6911.5|6918.3|6915.5|6913.4|6910.6|135
1620286230000|2021-05-06 07:30:30|6913.5|6910.7|6915.9|6913.1|6915.9|6913.1|6913.5|6910.7|109
1620286240000|2021-05-06 07:30:40|6916.4|6913.6|6916.9|6914.1|6917.3|6914.5|6916.4|6913.6|12
1620286250000|2021-05-06 07:30:50|6917.3|6914.5|6916.4|6913.6|6917.3|6914.5|6916.4|6913.6|5
1620286260000|2021-05-06 07:31:00|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|3
1620286270000|2021-05-06 07:31:10|6918.4|6915.6|6919.3|6916.5|6919.3|6916.5|6918.3|6915.5|17
1620286280000|2021-05-06 07:31:20|6918.9|6916.1|6918.3|6915.5|6919.3|6916.5|6918.3|6915.5|8
1620286290000|2021-05-06 07:31:30|6918.8|6916|6919.3|6916.5|6919.3|6916.5|6918.8|6916|16
1620286310000|2021-05-06 07:31:50|6919.4|6916.6|6920.4|6917.6|6920.4|6917.6|6918.8|6916|115
1620286320000|2021-05-06 07:32:00|6920.3|6917.5|6917.9|6915.1|6920.3|6917.5|6917.4|6914.6|21
1620286330000|2021-05-06 07:32:10|6916.4|6913.6|6918.3|6915.5|6918.3|6915.5|6916.3|6913.5|71
1620286340000|2021-05-06 07:32:20|6918.4|6915.6|6920.3|6917.5|6920.3|6917.5|6918.4|6915.6|8
1620286350000|2021-05-06 07:32:30|6919.9|6917.1|6918.9|6916.1|6920.3|6917.5|6918.4|6915.6|7
1620286360000|2021-05-06 07:32:40|6918.3|6915.5|6917.4|6914.6|6918.3|6915.5|6917.4|6914.6|6
1620286370000|2021-05-06 07:32:50|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6916.9|6914.1|19
1620286380000|2021-05-06 07:33:00|6917.4|6914.6|6918.3|6915.5|6918.3|6915.5|6917.4|6914.6|8
1620286390000|2021-05-06 07:33:10|6917.4|6914.6|6917.3|6914.5|6917.4|6914.6|6917.3|6914.5|1
1620286400000|2021-05-06 07:33:20|6917.1|6914.3|6916.4|6913.6|6917.1|6914.3|6916.4|6913.6|1
1620286410000|2021-05-06 07:33:30|6916.3|6913.5|6916.8|6914|6917.4|6914.6|6916.3|6913.5|17
1620286420000|2021-05-06 07:33:40|6916.9|6914.1|6916.8|6914|6917.3|6914.5|6916.8|6914|5
1620286430000|2021-05-06 07:33:50|6916.4|6913.6|6919.3|6916.5|6920.3|6917.5|6916.4|6913.6|103
1620286440000|2021-05-06 07:34:00|6918.9|6916.1|6917.3|6914.5|6918.9|6916.1|6917.3|6914.5|11
1620286450000|2021-05-06 07:34:10|6918|6915.2|6918.3|6915.5|6918.3|6915.5|6918|6915.2|3
1620286460000|2021-05-06 07:34:20|6918.8|6916|6919.3|6916.5|6919.3|6916.5|6918.8|6916|3
1620286470000|2021-05-06 07:34:30|6918.9|6916.1|6917.3|6914.5|6918.9|6916.1|6916.8|6914|18
1620286480000|2021-05-06 07:34:40|6916.9|6914.1|6917.3|6914.5|6917.3|6914.5|6916.9|6914.1|0
1620286490000|2021-05-06 07:34:50|6917.8|6915|6919.3|6916.5|6919.8|6917|6917.8|6915|6
1620286500000|2021-05-06 07:35:00|6918.3|6915.5|6918.6|6915.8|6918.6|6915.8|6918.3|6915.5|14
1620286510000|2021-05-06 07:35:10|6919.3|6916.5|6919.3|6916.5|6919.8|6917|6918.3|6915.5|7
1620286520000|2021-05-06 07:35:20|6919.8|6917|6919.3|6916.5|6919.8|6917|6919.3|6916.5|3
1620286530000|2021-05-06 07:35:30|6920.1|6917.3|6919.6|6916.8|6920.1|6917.3|6919.3|6916.5|32
1620286540000|2021-05-06 07:35:40|6920.1|6917.3|6919.3|6916.5|6920.3|6917.5|6919.3|6916.5|5
1620286550000|2021-05-06 07:35:50|6920.1|6917.3|6919.3|6916.5|6920.1|6917.3|6919.3|6916.5|17
1620286560000|2021-05-06 07:36:00|||||||||8
1620286570000|2021-05-06 07:36:10|6918.9|6916.1|6919.3|6916.5|6919.3|6916.5|6918.8|6916|5
1620286580000|2021-05-06 07:36:20|6918.8|6916|6918.3|6915.5|6918.8|6916|6918.3|6915.5|3
1620286590000|2021-05-06 07:36:30|6918.1|6915.3|6917.3|6914.5|6918.1|6915.3|6917.3|6914.5|28
1620286600000|2021-05-06 07:36:40|6917.4|6914.6|6917.8|6915|6918.1|6915.3|6917.4|6914.6|7
1620286610000|2021-05-06 07:36:50|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|0
1620286620000|2021-05-06 07:37:00|6917.3|6914.5|6917.9|6915.1|6918.3|6915.5|6916.8|6914|11
1620286630000|2021-05-06 07:37:10|6918.3|6915.5|6920.1|6917.3|6920.4|6917.6|6918.3|6915.5|24
1620286640000|2021-05-06 07:37:20|6919.8|6917|6920.1|6917.3|6920.1|6917.3|6919.8|6917|6
1620286650000|2021-05-06 07:37:30|6921.2|6918.4|6924.4|6921.6|6925.3|6922.5|6921.2|6918.4|210
1620286660000|2021-05-06 07:37:40|6924.8|6922|6925.8|6923|6926.4|6923.6|6924.4|6921.6|101
1620286670000|2021-05-06 07:37:50|6926.1|6923.3|6923.8|6921|6926.1|6923.3|6923.8|6921|60
1620286680000|2021-05-06 07:38:00|6924.3|6921.5|6922.9|6920.1|6924.3|6921.5|6922.9|6920.1|16
1620286690000|2021-05-06 07:38:10|6922.5|6919.7|6922.4|6919.6|6922.5|6919.7|6922.4|6919.6|0
1620286700000|2021-05-06 07:38:20|6922.1|6919.3|6920.3|6917.5|6922.1|6919.3|6920.3|6917.5|18
1620286710000|2021-05-06 07:38:30|6920.4|6917.6|6920.9|6918.1|6921.3|6918.5|6920.4|6917.6|21
1620286720000|2021-05-06 07:38:40|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6920.3|6917.5|16
1620286730000|2021-05-06 07:38:50|6922|6919.2|6921.6|6918.8|6922.6|6919.8|6921.6|6918.8|21
1620286740000|2021-05-06 07:39:00|6921.8|6919|6921.3|6918.5|6922.3|6919.5|6920.3|6917.5|24
1620286750000|2021-05-06 07:39:10|6921|6918.2|6919.9|6917.1|6921|6918.2|6919.3|6916.5|15
1620286760000|2021-05-06 07:39:20|6919.6|6916.8|6919.3|6916.5|6919.8|6917|6919.3|6916.5|2
1620286770000|2021-05-06 07:39:30|6919.6|6916.8|6919.3|6916.5|6919.8|6917|6919.3|6916.5|0
1620286780000|2021-05-06 07:39:40|6921.3|6918.5|6922.3|6919.5|6922.3|6919.5|6921.3|6918.5|17
1620286790000|2021-05-06 07:39:50|6922.1|6919.3|6921.8|6919|6922.1|6919.3|6920.8|6917.9|48
1620286800000|2021-05-06 07:40:00|6921.6|6918.8|6921.3|6918.5|6921.8|6919|6921.3|6918.5|8
1620286810000|2021-05-06 07:40:10|6920.5|6917.7|6918.4|6915.6|6920.5|6917.7|6918.4|6915.6|60
1620286820000|2021-05-06 07:40:20|6917.8|6915|6918.4|6915.6|6918.4|6915.6|6916.9|6914.1|21
1620286830000|2021-05-06 07:40:30|6918.3|6915.5|6919.4|6916.6|6919.9|6917.1|6918.3|6915.5|52
1620286840000|2021-05-06 07:40:40|6919.3|6916.5|6918.3|6915.5|6919.3|6916.5|6917.9|6915.1|48
1620286850000|2021-05-06 07:40:50|6918.9|6916.1|6918.8|6916|6918.9|6916.1|6918.3|6915.5|16
1620286860000|2021-05-06 07:41:00|6918.9|6916.1|6920.1|6917.3|6920.1|6917.3|6918.9|6916.1|2
1620286870000|2021-05-06 07:41:10|6920.3|6917.5|6921.3|6918.5|6921.8|6919|6920.3|6917.5|17
1620286880000|2021-05-06 07:41:20|6920.3|6917.5|6919.9|6917.1|6920.3|6917.5|6919.9|6917.1|11
1620286890000|2021-05-06 07:41:30|6920.3|6917.5|6920.4|6917.6|6920.4|6917.6|6920.3|6917.5|4
1620286910000|2021-05-06 07:41:50|6920.3|6917.5|6918.9|6916.1|6920.3|6917.5|6918.9|6916.1|11
1620286920000|2021-05-06 07:42:00|6918.8|6916|6919.3|6916.5|6919.4|6916.6|6918.8|6916|2
1620286930000|2021-05-06 07:42:10|6918.4|6915.6|6918.8|6916|6918.8|6916|6918.4|6915.6|5
1620286940000|2021-05-06 07:42:20|6919.3|6916.5|6919.9|6917.1|6920.3|6917.5|6919.3|6916.5|22
1620286950000|2021-05-06 07:42:30|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|0
1620286970000|2021-05-06 07:42:50|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|5
1620286980000|2021-05-06 07:43:00|6920.1|6917.3|6921.9|6919.1|6921.9|6919.1|6919.8|6917|22
1620286990000|2021-05-06 07:43:10|6921.8|6919|6921.8|6919|6921.9|6919.1|6921.4|6918.6|172
1620287000000|2021-05-06 07:43:20|6921.4|6918.6|6921.3|6918.5|6921.4|6918.6|6920.4|6917.6|21
1620287010000|2021-05-06 07:43:30|6921.5|6918.7|6923.4|6920.6|6923.4|6920.6|6921.5|6918.7|17
1620287020000|2021-05-06 07:43:40|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6922.9|6920.1|10
1620287030000|2021-05-06 07:43:50|6922.9|6920.1|6921.9|6919.1|6922.9|6920.1|6921.9|6919.1|12
1620287040000|2021-05-06 07:44:00|6922.4|6919.6|6923.9|6921.1|6924.4|6921.6|6922.4|6919.6|36
1620287050000|2021-05-06 07:44:10|6923.4|6920.6|6922.4|6919.6|6923.4|6920.6|6922.4|6919.6|7
1620287060000|2021-05-06 07:44:20|6921.9|6919.1|6921.9|6919.1|6922.3|6919.5|6921.9|6919.1|7
1620287070000|2021-05-06 07:44:30|6922.3|6919.5|6922.4|6919.6|6922.4|6919.6|6922.3|6919.5|0
1620287080000|2021-05-06 07:44:40|6922.3|6919.5|6923.3|6920.5|6923.4|6920.6|6921.9|6919.1|7
1620287090000|2021-05-06 07:44:50|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|6
1620287100000|2021-05-06 07:45:00|6923.3|6920.5|6923.4|6920.6|6924.3|6921.5|6923.3|6920.5|13
1620287110000|2021-05-06 07:45:10|||||||||5
1620287120000|2021-05-06 07:45:20|6923.3|6920.5|6923.1|6920.3|6923.3|6920.5|6922.4|6919.6|12
1620287130000|2021-05-06 07:45:30|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|1
1620287140000|2021-05-06 07:45:40|6923.4|6920.6|6924.3|6921.5|6924.3|6921.5|6923.4|6920.6|4
1620287150000|2021-05-06 07:45:50|6924.1|6921.3|6923.9|6921.1|6924.3|6921.5|6923.4|6920.6|14
1620287160000|2021-05-06 07:46:00|6923.8|6921|6923.3|6920.5|6923.8|6921|6923.3|6920.5|1
1620287170000|2021-05-06 07:46:10|6922.4|6919.6|6922.3|6919.5|6922.4|6919.6|6921.8|6919|9
1620287180000|2021-05-06 07:46:20|6922.4|6919.6|6923.6|6920.8|6924.3|6921.5|6922.4|6919.6|11
1620287190000|2021-05-06 07:46:30|6923.8|6921|6924.3|6921.5|6924.3|6921.5|6923.4|6920.6|3
1620287200000|2021-05-06 07:46:40|6924.1|6921.3|6923.8|6921|6924.1|6921.3|6923.3|6920.5|6
1620287210000|2021-05-06 07:46:50|6924.1|6921.3|6923.6|6920.8|6924.1|6921.3|6923.3|6920.5|0
1620287220000|2021-05-06 07:47:00|6923.3|6920.5|6923.3|6920.5|6923.6|6920.8|6923.3|6920.5|2
1620287230000|2021-05-06 07:47:10|6923|6920.2|6922.3|6919.5|6923|6920.2|6922.3|6919.5|12
1620287240000|2021-05-06 07:47:20|6923.1|6920.3|6923.8|6921|6924.1|6921.3|6923.1|6920.3|12
1620287250000|2021-05-06 07:47:30|6923.4|6920.6|6923.3|6920.5|6924.1|6921.3|6922.9|6920.1|49
1620287260000|2021-05-06 07:47:40|6923.4|6920.6|6922.2|6919.4|6924.1|6921.3|6922.2|6919.4|26
1620287270000|2021-05-06 07:47:50|6921.9|6919.1|6922.2|6919.4|6922.2|6919.4|6921.4|6918.6|5
1620287280000|2021-05-06 07:48:00|6921.9|6919.1|6921.2|6918.4|6921.9|6919.1|6921.2|6918.4|6
1620287290000|2021-05-06 07:48:10|6921.4|6918.6|6921.7|6918.9|6922.2|6919.4|6921.4|6918.6|7
1620287300000|2021-05-06 07:48:20|6922.2|6919.4|6923.2|6920.4|6923.2|6920.4|6922.2|6919.4|10
1620287310000|2021-05-06 07:48:30|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|4
1620287320000|2021-05-06 07:48:40|6923.1|6920.3|6922.2|6919.4|6923.1|6920.3|6922.2|6919.4|3
1620287330000|2021-05-06 07:48:50|6922.1|6919.3|6921.2|6918.4|6922.1|6919.3|6921.2|6918.4|4
1620287340000|2021-05-06 07:49:00|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6919.7|6916.9|7
1620287350000|2021-05-06 07:49:10|6920.4|6917.6|6920.2|6917.4|6920.4|6917.6|6919.9|6917.1|0
1620287360000|2021-05-06 07:49:20|6920.4|6917.6|6921.2|6918.4|6921.4|6918.6|6920.4|6917.6|17
1620287370000|2021-05-06 07:49:30|6921.4|6918.6|6921.9|6919.1|6922.2|6919.4|6921.4|6918.6|2
1620287380000|2021-05-06 07:49:40|6921.4|6918.6|6921.2|6918.4|6921.4|6918.6|6921.2|6918.4|5
1620287390000|2021-05-06 07:49:50|6921.4|6918.6|6921.7|6918.9|6922.2|6919.4|6921.4|6918.6|7
1620287400000|2021-05-06 07:50:00|6921.4|6918.6|6921.4|6918.6|6921.7|6918.9|6921.2|6918.4|11
1620287410000|2021-05-06 07:50:10|6921.2|6918.4|6919.7|6916.9|6921.2|6918.4|6919.7|6916.9|10
1620287420000|2021-05-06 07:50:20|6919.4|6916.6|6919.4|6916.6|6919.7|6916.9|6919.4|6916.6|14
1620287430000|2021-05-06 07:50:30|6919.2|6916.4|6919.2|6916.4|6919.7|6916.9|6918.6|6915.8|64
1620287450000|2021-05-06 07:50:50|6919.7|6916.9|6919.2|6916.4|6920.1|6917.3|6919.2|6916.4|3
1620287460000|2021-05-06 07:51:00|6919.4|6916.6|6921.2|6918.4|6921.2|6918.4|6919.4|6916.6|20
1620287470000|2021-05-06 07:51:10|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|10
1620287480000|2021-05-06 07:51:20|6919.7|6916.9|6919.1|6916.3|6919.7|6916.9|6918.6|6915.8|7
1620287490000|2021-05-06 07:51:30|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6
1620287500000|2021-05-06 07:51:40|6918.6|6915.8|6918.7|6915.9|6919.1|6916.3|6918.2|6915.4|9
1620287510000|2021-05-06 07:51:50|6919.1|6916.3|6919.4|6916.6|6919.4|6916.6|6918.4|6915.6|46
1620287520000|2021-05-06 07:52:00|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6
1620287530000|2021-05-06 07:52:10|6919.1|6916.3|6918.4|6915.6|6919.1|6916.3|6918.4|6915.6|6
1620287540000|2021-05-06 07:52:20|6919.1|6916.3|6917.7|6914.9|6919.1|6916.3|6917.7|6914.9|5
1620287550000|2021-05-06 07:52:30|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6917.7|6914.9|4
1620287560000|2021-05-06 07:52:40|6918.6|6915.8|6917.7|6914.9|6918.7|6915.9|6917.7|6914.9|11
1620287570000|2021-05-06 07:52:50|6918.2|6915.4|6917.2|6914.4|6918.2|6915.4|6917.2|6914.4|1
1620287580000|2021-05-06 07:53:00|6916.7|6913.9|6916.7|6913.9|6917.1|6914.3|6916.2|6913.4|14
1620287590000|2021-05-06 07:53:10|6916.4|6913.6|6916.7|6913.9|6916.7|6913.9|6916.2|6913.4|0
1620287600000|2021-05-06 07:53:20|6917.1|6914.3|6916.7|6913.9|6917.1|6914.3|6916.7|6913.9|3
1620287610000|2021-05-06 07:53:30|6917.1|6914.3|6914.7|6911.9|6917.1|6914.3|6913.2|6910.4|89
1620287620000|2021-05-06 07:53:40|6914.4|6911.6|6914.4|6911.6|6915.2|6912.4|6914.4|6911.6|10
1620287630000|2021-05-06 07:53:50|6914.2|6911.4|6915.2|6912.4|6915.5|6912.7|6914.2|6911.4|13
1620287640000|2021-05-06 07:54:00|||||||||2
1620287650000|2021-05-06 07:54:10|6914.2|6911.4|6916|6913.2|6916|6913.2|6914.2|6911.4|17
1620287660000|2021-05-06 07:54:20|6916.1|6913.3|6914.1|6911.3|6916.1|6913.3|6914.1|6911.3|101
1620287670000|2021-05-06 07:54:30|6914.2|6911.4|6914.7|6911.9|6914.7|6911.9|6914.2|6911.4|1
1620287680000|2021-05-06 07:54:40|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|5
1620287690000|2021-05-06 07:54:50|6914.7|6911.9|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|7
1620287700000|2021-05-06 07:55:00|6915.2|6912.4|6914.7|6911.9|6915.2|6912.4|6914.7|6911.9|2
1620287710000|2021-05-06 07:55:10|6915.1|6912.3|6915.7|6912.9|6915.7|6912.9|6915.1|6912.3|2
1620287720000|2021-05-06 07:55:20|6915.6|6912.8|6916.7|6913.9|6916.7|6913.9|6915.2|6912.4|33
1620287730000|2021-05-06 07:55:30|6916.2|6913.4|6916.7|6913.9|6917.2|6914.4|6916.2|6913.4|48
1620287740000|2021-05-06 07:55:40|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|0
1620287750000|2021-05-06 07:55:50|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|18
1620287760000|2021-05-06 07:56:00|6918.2|6915.4|6916.2|6913.4|6918.2|6915.4|6915.6|6912.8|64
1620287770000|2021-05-06 07:56:10|6915.7|6912.9|6915.7|6912.9|6916.2|6913.4|6915.7|6912.9|18
1620287780000|2021-05-06 07:56:20|6916.2|6913.4|6917.1|6914.3|6917.1|6914.3|6916.2|6913.4|7
1620287790000|2021-05-06 07:56:30|6917.2|6914.4|6915.7|6912.9|6917.2|6914.4|6915.7|6912.9|4
1620287800000|2021-05-06 07:56:40|6916.1|6913.3|6916.2|6913.4|6916.2|6913.4|6916.1|6913.3|0
1620287810000|2021-05-06 07:56:50|6917.1|6914.3|6918.2|6915.4|6918.6|6915.8|6917.1|6914.3|23
1620287820000|2021-05-06 07:57:00|6918.6|6915.8|6918.6|6915.8|6919.1|6916.3|6918.1|6915.3|56
1620287830000|2021-05-06 07:57:10|6918.2|6915.4|6919.1|6916.3|6919.4|6916.6|6918.2|6915.4|51
1620287840000|2021-05-06 07:57:20|6919.2|6916.4|6920.1|6917.3|6920.1|6917.3|6919.2|6916.4|15
1620287850000|2021-05-06 07:57:30|6920.2|6917.4|6920.1|6917.3|6921.2|6918.4|6920.1|6917.3|47
1620287860000|2021-05-06 07:57:40|6920.2|6917.4|6920.6|6917.8|6920.6|6917.8|6920.2|6917.4|9
1620287870000|2021-05-06 07:57:50|6921|6918.2|6920.7|6917.9|6921.1|6918.3|6920.6|6917.8|3
1620287880000|2021-05-06 07:58:00|6920.2|6917.4|6921.8|6919|6921.8|6919|6920.2|6917.4|14
1620287890000|2021-05-06 07:58:10|6923.2|6920.4|6923.7|6920.9|6924.2|6921.4|6923.2|6920.4|19
1620287900000|2021-05-06 07:58:20|6924.1|6921.3|6925.2|6922.4|6925.2|6922.4|6924.1|6921.3|118
1620287910000|2021-05-06 07:58:30|6925.1|6922.3|6924.7|6921.9|6926.6|6923.8|6924.7|6921.9|82
1620287920000|2021-05-06 07:58:40|6925.1|6922.3|6924.2|6921.4|6925.1|6922.3|6924.2|6921.4|7
1620287930000|2021-05-06 07:58:50|6924.1|6921.3|6923.7|6920.9|6924.2|6921.4|6923.4|6920.6|24
1620287940000|2021-05-06 07:59:00|6923.1|6920.3|6923.7|6920.9|6923.7|6920.9|6923.1|6920.3|3
1620287950000|2021-05-06 07:59:10|6923.6|6920.8|6924.1|6921.3|6924.1|6921.3|6922.7|6919.9|15
1620287960000|2021-05-06 07:59:20|6923.7|6920.9|6923.7|6920.9|6924.1|6921.3|6923.6|6920.8|0
1620287970000|2021-05-06 07:59:30|6923.6|6920.8|6922.7|6919.9|6924.1|6921.3|6922.7|6919.9|13
1620287980000|2021-05-06 07:59:40|6923.1|6920.3|6922.2|6919.4|6923.2|6920.4|6922.2|6919.4|6
1620287990000|2021-05-06 07:59:50|||||||||12
1620288000000|2021-05-06 08:00:00|6922.1|6919.3|6922.2|6919.4|6922.4|6919.6|6921.2|6918.4|77
1620288010000|2021-05-06 08:00:10|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6921.4|6918.6|23
1620288020000|2021-05-06 08:00:20|6922.4|6919.6|6924.2|6921.4|6924.7|6921.9|6922.2|6919.4|148
1620288030000|2021-05-06 08:00:30|6924.1|6921.3|6923.4|6920.6|6924.2|6921.4|6923.4|6920.6|15
1620288040000|2021-05-06 08:00:40|6923.2|6920.4|6922.2|6919.4|6923.2|6920.4|6922.2|6919.4|12
1620288050000|2021-05-06 08:00:50|6921.2|6918.4|6922.4|6919.6|6922.4|6919.6|6921.2|6918.4|32
1620288060000|2021-05-06 08:01:00|6922.7|6919.9|6924.1|6921.3|6925.1|6922.3|6922.4|6919.6|38
1620288070000|2021-05-06 08:01:10|6924.2|6921.4|6925.1|6922.3|6925.1|6922.3|6924.1|6921.3|20
1620288080000|2021-05-06 08:01:20|6924.6|6921.8|6924.2|6921.4|6924.6|6921.8|6924.2|6921.4|7
1620288090000|2021-05-06 08:01:30|6924.1|6921.3|6923.1|6920.3|6924.1|6921.3|6922.2|6919.4|18
1620288100000|2021-05-06 08:01:40|6922.2|6919.4|6921.7|6918.9|6922.2|6919.4|6921.7|6918.9|4
1620288110000|2021-05-06 08:01:50|6921.4|6918.6|6921.9|6919.1|6922.4|6919.6|6921.4|6918.6|10
1620288120000|2021-05-06 08:02:00|6921.7|6918.9|6921.2|6918.4|6922.2|6919.4|6921.2|6918.4|16
1620288130000|2021-05-06 08:02:10|6922.2|6919.4|6920.7|6917.9|6922.2|6919.4|6920.7|6917.9|42
1620288140000|2021-05-06 08:02:20|6920.4|6917.6|6920.2|6917.4|6920.4|6917.6|6918.4|6915.6|72
1620288150000|2021-05-06 08:02:30|6920.4|6917.6|6921.1|6918.3|6921.1|6918.3|6920.4|6917.6|5
1620288160000|2021-05-06 08:02:40|6921|6918.2|6921.4|6918.6|6922.7|6919.9|6921|6918.2|29
1620288170000|2021-05-06 08:02:50|6920.9|6918.1|6918.9|6916.1|6921.2|6918.4|6918.9|6916.1|57
1620288180000|2021-05-06 08:03:00|6919.1|6916.3|6918.4|6915.6|6919.2|6916.4|6918.4|6915.6|2
1620288190000|2021-05-06 08:03:10|6919.1|6916.3|6919.2|6916.4|6919.2|6916.4|6919.1|6916.3|6
1620288200000|2021-05-06 08:03:20|6918.9|6916.1|6919.2|6916.4|6919.2|6916.4|6918.7|6915.9|4
1620288210000|2021-05-06 08:03:30|6919.1|6916.3|6919.2|6916.4|6919.2|6916.4|6919.1|6916.3|5
1620288220000|2021-05-06 08:03:40|6919.1|6916.3|6919.2|6916.4|6919.2|6916.4|6918.4|6915.6|17
1620288230000|2021-05-06 08:03:50|6918.9|6916.1|6918.7|6915.9|6919.2|6916.4|6918.7|6915.9|13
1620288240000|2021-05-06 08:04:00|6919.1|6916.3|6914.7|6911.9|6919.1|6916.3|6914.1|6911.3|37
1620288250000|2021-05-06 08:04:10|||||||||15
1620288260000|2021-05-06 08:04:20|6915.1|6912.3|6914.7|6911.9|6915.1|6912.3|6914.2|6911.4|10
1620288270000|2021-05-06 08:04:30|6914.4|6911.6|6914.2|6911.4|6914.4|6911.6|6914.2|6911.4|21
1620288280000|2021-05-06 08:04:40|6914.7|6911.9|6914.7|6911.9|6915.1|6912.3|6914.2|6911.4|32
1620288290000|2021-05-06 08:04:50|6915.1|6912.3|6916.1|6913.3|6916.1|6913.3|6915.1|6912.3|5
1620288300000|2021-05-06 08:05:00|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.4|6912.6|3
1620288310000|2021-05-06 08:05:10|6916.4|6913.6|6915.5|6912.7|6916.4|6913.6|6915.5|6912.7|11
1620288320000|2021-05-06 08:05:20|6915.1|6912.3|6911.7|6908.9|6915.1|6912.3|6911.2|6908.4|102
1620288330000|2021-05-06 08:05:30|6911.6|6908.8|6912.2|6909.4|6913.2|6910.4|6911.6|6908.8|20
1620288350000|2021-05-06 08:05:50|6911.9|6909.1|6912.7|6909.9|6912.7|6909.9|6911.9|6909.1|31
1620288360000|2021-05-06 08:06:00|6913.1|6910.3|6908.9|6906.1|6913.1|6910.3|6908.9|6906.1|40
1620288370000|2021-05-06 08:06:10|6908.7|6905.9|6910.2|6907.4|6911.2|6908.4|6908.7|6905.9|19
1620288380000|2021-05-06 08:06:20|6910.4|6907.6|6912.1|6909.3|6912.1|6909.3|6910.4|6907.6|11
1620288390000|2021-05-06 08:06:30|6912.2|6909.4|6911.2|6908.4|6912.2|6909.4|6911.2|6908.4|3
1620288400000|2021-05-06 08:06:40|6910.7|6907.9|6912.2|6909.4|6912.2|6909.4|6910.4|6907.6|20
1620288410000|2021-05-06 08:06:50|6913.2|6910.4|6912.7|6909.9|6913.2|6910.4|6912.7|6909.9|6
1620288420000|2021-05-06 08:07:00|6913.2|6910.4|6912.2|6909.4|6913.2|6910.4|6912.2|6909.4|1
1620288430000|2021-05-06 08:07:10|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|2
1620288440000|2021-05-06 08:07:20|6912.2|6909.4|6912.1|6909.3|6912.2|6909.4|6911.2|6908.4|23
1620288450000|2021-05-06 08:07:30|6912.2|6909.4|6914.9|6912.1|6916.1|6913.3|6912.2|6909.4|95
1620288460000|2021-05-06 08:07:40|6914.2|6911.4|6915|6912.2|6915|6912.2|6914.2|6911.4|4
1620288470000|2021-05-06 08:07:50|6915.2|6912.4|6916.2|6913.4|6916.2|6913.4|6915.2|6912.4|5
1620288480000|2021-05-06 08:08:00|6916.4|6913.6|6915.2|6912.4|6916.7|6913.9|6915.2|6912.4|4
1620288490000|2021-05-06 08:08:10|6916.1|6913.3|6915.6|6912.8|6916.1|6913.3|6915.6|6912.8|3
1620288500000|2021-05-06 08:08:20|6915.2|6912.4|6916.1|6913.3|6916.1|6913.3|6915.2|6912.4|1
1620288510000|2021-05-06 08:08:30|6916.4|6913.6|6917.2|6914.4|6918.2|6915.4|6916.4|6913.6|6
1620288520000|2021-05-06 08:08:40|||||||||3
1620288530000|2021-05-06 08:08:50|6918.1|6915.3|6919.2|6916.4|6919.6|6916.8|6917.6|6914.8|53
1620288540000|2021-05-06 08:09:00|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6918.1|6915.3|16
1620288550000|2021-05-06 08:09:10|6919.6|6916.8|6921.1|6918.3|6922.1|6919.3|6919.6|6916.8|54
1620288560000|2021-05-06 08:09:20|6920.6|6917.8|6922.1|6919.3|6922.1|6919.3|6920.6|6917.8|15
1620288570000|2021-05-06 08:09:30|6922.8|6920|6923.2|6920.4|6924.1|6921.3|6922.8|6920|41
1620288580000|2021-05-06 08:09:40|6923.1|6920.3|6926.1|6923.3|6927.2|6924.4|6922.2|6919.4|203
1620288590000|2021-05-06 08:09:50|6926.2|6923.4|6926.6|6923.8|6927.1|6924.3|6926.2|6923.4|11
1620288600000|2021-05-06 08:10:00|6926.2|6923.4|6925.7|6922.9|6926.2|6923.4|6925.4|6922.6|43
1620288610000|2021-05-06 08:10:10|6926|6923.2|6926.7|6923.9|6926.7|6923.9|6925.7|6922.9|3
1620288620000|2021-05-06 08:10:20|6926.2|6923.4|6926.7|6923.9|6927.1|6924.3|6926.2|6923.4|55
1620288630000|2021-05-06 08:10:30|6927.1|6924.3|6924.6|6921.8|6927.1|6924.3|6923.7|6920.9|78
1620288650000|2021-05-06 08:10:50|6924.2|6921.4|6923.7|6920.9|6924.2|6921.4|6923.4|6920.6|24
1620288660000|2021-05-06 08:11:00|6924.1|6921.3|6924.6|6921.8|6925.1|6922.3|6924.1|6921.3|3
1620288670000|2021-05-06 08:11:10|6924.2|6921.4|6924.1|6921.3|6924.2|6921.4|6923.2|6920.4|15
1620288680000|2021-05-06 08:11:20|6923.7|6920.9|6923.2|6920.4|6923.7|6920.9|6923.2|6920.4|6
1620288690000|2021-05-06 08:11:30|6922.6|6919.8|6923.1|6920.3|6923.1|6920.3|6922.2|6919.4|6
1620288700000|2021-05-06 08:11:40|6923.6|6920.8|6925.1|6922.3|6925.1|6922.3|6923.6|6920.8|37
1620288710000|2021-05-06 08:11:50|6925|6922.2|6924.7|6921.9|6925|6922.2|6923.7|6920.9|51
1620288720000|2021-05-06 08:12:00|6925.1|6922.3|6925.1|6922.3|6925.2|6922.4|6925.1|6922.3|7
1620288730000|2021-05-06 08:12:10|6925.2|6922.4|6925.6|6922.8|6925.6|6922.8|6925.2|6922.4|52
1620288740000|2021-05-06 08:12:20|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|1
1620288750000|2021-05-06 08:12:30|6925.6|6922.8|6925.7|6922.9|6926.1|6923.3|6925.6|6922.8|1
1620288760000|2021-05-06 08:12:40|6925.6|6922.8|6925.2|6922.4|6925.6|6922.8|6925.2|6922.4|0
1620288770000|2021-05-06 08:12:50|6925|6922.2|6923.1|6920.3|6925|6922.2|6920.9|6918.1|94
1620288780000|2021-05-06 08:13:00|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|2
1620288790000|2021-05-06 08:13:10|6922.7|6919.9|6923.1|6920.3|6923.1|6920.3|6922.7|6919.9|5
1620288800000|2021-05-06 08:13:20|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|6
1620288810000|2021-05-06 08:13:30|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|0
1620288820000|2021-05-06 08:13:40|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6921.7|6918.9|22
1620288830000|2021-05-06 08:13:50|6921.7|6918.9|6921.4|6918.6|6922.1|6919.3|6921.4|6918.6|10
1620288840000|2021-05-06 08:14:00|6921.2|6918.4|6921.7|6918.9|6922.2|6919.4|6919.9|6917.1|81
1620288850000|2021-05-06 08:14:10|6921.2|6918.4|6920.9|6918.1|6921.2|6918.4|6920.9|6918.1|10
1620288860000|2021-05-06 08:14:20|6920.7|6917.9|6920.7|6917.9|6921.1|6918.3|6919.9|6917.1|15
1620288870000|2021-05-06 08:14:30|6921.1|6918.3|6919.2|6916.4|6921.1|6918.3|6919.2|6916.4|17
1620288880000|2021-05-06 08:14:40|6919.6|6916.8|6920.7|6917.9|6921.1|6918.3|6919.6|6916.8|22
1620288890000|2021-05-06 08:14:50|6920.2|6917.4|6923.1|6920.3|6923.1|6920.3|6920.2|6917.4|6
1620288900000|2021-05-06 08:15:00|6924.1|6921.3|6924.6|6921.8|6925.1|6922.3|6924.1|6921.3|23
1620288910000|2021-05-06 08:15:10|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|1
1620288920000|2021-05-06 08:15:20|6925.6|6922.8|6925.1|6922.3|6925.6|6922.8|6925.1|6922.3|10
1620288930000|2021-05-06 08:15:30|6925.5|6922.7|6927.1|6924.3|6927.2|6924.4|6925.5|6922.7|7
1620288940000|2021-05-06 08:15:40|6927.2|6924.4|6926.6|6923.8|6927.2|6924.4|6926.6|6923.8|4
1620288950000|2021-05-06 08:15:50|6927.1|6924.3|6927.2|6924.4|6927.2|6924.4|6927.1|6924.3|3
1620288960000|2021-05-06 08:16:00|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|30
1620288970000|2021-05-06 08:16:10|6927.2|6924.4|6926.9|6924.1|6927.2|6924.4|6926.9|6924.1|50
1620288980000|2021-05-06 08:16:20|6926.1|6923.3|6926.6|6923.8|6926.6|6923.8|6926.1|6923.3|8
1620288990000|2021-05-06 08:16:30|6926.2|6923.4|6925.1|6922.3|6926.2|6923.4|6925.1|6922.3|21
1620289000000|2021-05-06 08:16:40|6924.4|6921.6|6925.6|6922.8|6926.1|6923.3|6924.4|6921.6|12
1620289010000|2021-05-06 08:16:50|6925.2|6922.4|6925.2|6922.4|6925.6|6922.8|6925.2|6922.4|22
1620289020000|2021-05-06 08:17:00|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|4
1620289040000|2021-05-06 08:17:20|6924.1|6921.3|6923.6|6920.8|6924.1|6921.3|6923.6|6920.8|3
1620289050000|2021-05-06 08:17:30|6923.2|6920.4|6921.7|6918.9|6923.2|6920.4|6921.7|6918.9|16
1620289060000|2021-05-06 08:17:40|6922.1|6919.3|6923.1|6920.3|6923.1|6920.3|6921.4|6918.6|15
1620289070000|2021-05-06 08:17:50|6922.7|6919.9|6923.6|6920.8|6923.6|6920.8|6922.2|6919.4|31
1620289080000|2021-05-06 08:18:00|6923.2|6920.4|6923.7|6920.9|6924.1|6921.3|6923.2|6920.4|16
1620289090000|2021-05-06 08:18:10|6924.2|6921.4|6924.1|6921.3|6924.2|6921.4|6923.7|6920.9|2
1620289100000|2021-05-06 08:18:20|6923.7|6920.9|6924.2|6921.4|6925.6|6922.8|6923.7|6920.9|8
1620289110000|2021-05-06 08:18:30|6923.9|6921.1|6924.2|6921.4|6924.2|6921.4|6923.4|6920.6|4
1620289120000|2021-05-06 08:18:40|6925.1|6922.3|6926.2|6923.4|6926.2|6923.4|6924.7|6921.9|9
1620289130000|2021-05-06 08:18:50|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.2|6923.4|4
1620289140000|2021-05-06 08:19:00|6926.7|6923.9|6925.7|6922.9|6926.7|6923.9|6925.7|6922.9|7
1620289150000|2021-05-06 08:19:10|||||||||2
1620289160000|2021-05-06 08:19:20|6926.1|6923.3|6926.2|6923.4|6926.7|6923.9|6925.2|6922.4|3
1620289170000|2021-05-06 08:19:30|6925.8|6923|6926.2|6923.4|6926.2|6923.4|6925.8|6923|0
1620289180000|2021-05-06 08:19:40|6925.7|6922.9|6924.8|6922|6925.7|6922.9|6924.8|6922|4
1620289190000|2021-05-06 08:19:50|6924.3|6921.5|6924.2|6921.4|6924.7|6921.9|6924.2|6921.4|5
1620289200000|2021-05-06 08:20:00|6924.6|6921.8|6924.7|6921.9|6925.1|6922.3|6924.2|6921.4|12
1620289210000|2021-05-06 08:20:10|6924.3|6921.5|6923.1|6920.3|6924.3|6921.5|6922.7|6919.9|23
1620289220000|2021-05-06 08:20:20|6923|6920.2|6923.6|6920.8|6923.6|6920.8|6921.7|6918.9|12
1620289230000|2021-05-06 08:20:30|6923.7|6920.9|6922.7|6919.9|6924.1|6921.3|6922.3|6919.5|6
1620289240000|2021-05-06 08:20:40|6922.2|6919.4|6923.1|6920.3|6923.2|6920.4|6922.2|6919.4|12
1620289250000|2021-05-06 08:20:50|6922.6|6919.8|6924.2|6921.4|6924.6|6921.8|6922.6|6919.8|59
1620289260000|2021-05-06 08:21:00|6924.6|6921.8|6924.2|6921.4|6924.6|6921.8|6924.2|6921.4|1
1620289270000|2021-05-06 08:21:10|6925.1|6922.3|6924.2|6921.4|6925.1|6922.3|6924.2|6921.4|5
1620289280000|2021-05-06 08:21:20|6924.1|6921.3|6923|6920.2|6924.1|6921.3|6922.6|6919.8|12
1620289290000|2021-05-06 08:21:30|6923.1|6920.3|6922.6|6919.8|6923.6|6920.8|6922.6|6919.8|6
1620289300000|2021-05-06 08:21:40|6922.2|6919.4|6920.6|6917.8|6922.2|6919.4|6920.2|6917.4|55
1620289310000|2021-05-06 08:21:50|6920.7|6917.9|6920.2|6917.4|6920.7|6917.9|6919.7|6916.9|11
1620289320000|2021-05-06 08:22:00|6919.5|6916.7|6923.1|6920.3|6923.1|6920.3|6918.2|6915.4|124
1620289330000|2021-05-06 08:22:10|6923.6|6920.8|6923.2|6920.4|6924.1|6921.3|6922.6|6919.8|49
1620289340000|2021-05-06 08:22:20|6922.7|6919.9|6923.7|6920.9|6923.7|6920.9|6922.7|6919.9|23
1620289350000|2021-05-06 08:22:30|6923.6|6920.8|6924.2|6921.4|6924.6|6921.8|6923.6|6920.8|13
1620289360000|2021-05-06 08:22:40|6923.2|6920.4|6923.2|6920.4|6923.6|6920.8|6922.2|6919.4|27
1620289370000|2021-05-06 08:22:50|||||||||15
1620289380000|2021-05-06 08:23:00|6922.7|6919.9|6920.6|6917.8|6923.2|6920.4|6920.2|6917.4|65
1620289390000|2021-05-06 08:23:10|6921.3|6918.5|6920.8|6918|6921.3|6918.5|6920.7|6917.9|3
1620289400000|2021-05-06 08:23:20|6921.2|6918.4|6919.7|6916.9|6921.2|6918.4|6919.7|6916.9|15
1620289410000|2021-05-06 08:23:30|6920.2|6917.4|6919.3|6916.5|6920.2|6917.4|6919.3|6916.5|1
1620289420000|2021-05-06 08:23:40|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6918.8|6916|5
1620289430000|2021-05-06 08:23:50|6919.1|6916.3|6918.2|6915.4|6919.1|6916.3|6918.2|6915.4|3
1620289440000|2021-05-06 08:24:00|6917.8|6915|6918.2|6915.4|6918.2|6915.4|6917.2|6914.4|37
1620289460000|2021-05-06 08:24:20|6918.7|6915.9|6918.3|6915.5|6918.7|6915.9|6918.2|6915.4|9
1620289470000|2021-05-06 08:24:30|6918.2|6915.4|6918.2|6915.4|6918.7|6915.9|6917.8|6915|11
1620289480000|2021-05-06 08:24:40|6919.1|6916.3|6919.7|6916.9|6919.8|6917|6919.1|6916.3|8
1620289490000|2021-05-06 08:24:50|6919.6|6916.8|6918.7|6915.9|6919.6|6916.8|6918.7|6915.9|16
1620289500000|2021-05-06 08:25:00|6919.1|6916.3|6916.2|6913.4|6919.2|6916.4|6915.6|6912.8|53
1620289510000|2021-05-06 08:25:10|6916.1|6913.3|6917.2|6914.4|6917.2|6914.4|6915.7|6912.9|6
1620289520000|2021-05-06 08:25:20|6916.8|6914|6915.2|6912.4|6917.2|6914.4|6914.3|6911.5|32
1620289530000|2021-05-06 08:25:30|6915.9|6913.1|6917.2|6914.4|6917.7|6914.9|6915.2|6912.4|219
1620289540000|2021-05-06 08:25:40|6917.6|6914.8|6918.2|6915.4|6919.6|6916.8|6917.2|6914.4|95
1620289550000|2021-05-06 08:25:50|6918.6|6915.8|6917.2|6914.4|6918.6|6915.8|6917.2|6914.4|18
1620289560000|2021-05-06 08:26:00|6918.2|6915.4|6918.6|6915.8|6918.9|6916.1|6918.2|6915.4|30
1620289570000|2021-05-06 08:26:10|6918.2|6915.4|6916.2|6913.4|6918.2|6915.4|6916.2|6913.4|134
1620289580000|2021-05-06 08:26:20|6916.1|6913.3|6914.2|6911.4|6916.1|6913.3|6914.2|6911.4|101
1620289590000|2021-05-06 08:26:30|6914.6|6911.8|6915.1|6912.3|6915.2|6912.4|6914.6|6911.8|54
1620289600000|2021-05-06 08:26:40|6915.2|6912.4|6914.3|6911.5|6916.3|6913.5|6914.3|6911.5|84
1620289610000|2021-05-06 08:26:50|6914.2|6911.4|6911.8|6909|6914.2|6911.4|6911.7|6908.9|84
1620289620000|2021-05-06 08:27:00|6912.2|6909.4|6912.1|6909.3|6913.1|6910.3|6910.3|6907.5|236
1620289630000|2021-05-06 08:27:10|6912.3|6909.5|6912.2|6909.4|6913.2|6910.4|6911.7|6908.9|70
1620289640000|2021-05-06 08:27:20|6911.7|6908.9|6910.2|6907.4|6912.3|6909.5|6910.1|6907.3|102
1620289650000|2021-05-06 08:27:30|6910.1|6907.3|6910.2|6907.4|6910.2|6907.4|6909.1|6906.3|61
1620289660000|2021-05-06 08:27:40|6909.3|6906.5|6907.8|6905|6909.7|6906.9|6906.7|6903.9|164
1620289670000|2021-05-06 08:27:50|6907.7|6904.9|6906.2|6903.4|6908.1|6905.3|6906.2|6903.4|111
1620289680000|2021-05-06 08:28:00|6906.6|6903.8|6908.7|6905.9|6909.2|6906.4|6906.6|6903.8|158
1620289690000|2021-05-06 08:28:10|6908.8|6906|6909.1|6906.3|6909.2|6906.4|6908.6|6905.8|74
1620289700000|2021-05-06 08:28:20|6908.6|6905.8|6908.2|6905.4|6909.2|6906.4|6908.2|6905.4|39
1620289710000|2021-05-06 08:28:30|6908.1|6905.3|6907.3|6904.5|6909.2|6906.4|6907.3|6904.5|52
1620289720000|2021-05-06 08:28:40|6907.1|6904.3|6906.2|6903.4|6907.2|6904.4|6906.2|6903.4|130
1620289730000|2021-05-06 08:28:50|6907.2|6904.4|6906.2|6903.4|6907.2|6904.4|6906.2|6903.4|98
1620289740000|2021-05-06 08:29:00|6906.6|6903.8|6902.7|6899.9|6906.6|6903.8|6901.8|6899|467
1620289750000|2021-05-06 08:29:10|6902.8|6900|6901.1|6898.3|6903.2|6900.4|6900.3|6897.5|552
1620289760000|2021-05-06 08:29:20|6901.2|6898.4|6899.7|6896.9|6901.3|6898.5|6898.3|6895.5|326
1620289770000|2021-05-06 08:29:30|6900.1|6897.3|6899.1|6896.3|6900.3|6897.5|6898.1|6895.3|516
1620289780000|2021-05-06 08:29:40|6899.2|6896.4|6902.6|6899.8|6902.6|6899.8|6899.1|6896.3|464
1620289790000|2021-05-06 08:29:50|6902.2|6899.4|6903.1|6900.3|6907.1|6904.3|6902.2|6899.4|491
1620289800000|2021-05-06 08:30:00|6902.2|6899.4|6903.2|6900.4|6907.2|6904.4|6902.2|6899.4|278
1620289810000|2021-05-06 08:30:10|6903.3|6900.5|6901.1|6898.3|6904.1|6901.3|6900.1|6897.3|144
1620289820000|2021-05-06 08:30:20|6902.1|6899.3|6902.1|6899.3|6902.2|6899.4|6901.3|6898.5|39
1620289830000|2021-05-06 08:30:30|6901.7|6898.9|6898.2|6895.4|6901.7|6898.9|6898.2|6895.4|153
1620289840000|2021-05-06 08:30:40|6898.5|6895.7|6900.1|6897.3|6901.2|6898.4|6898.5|6895.7|142
1620289850000|2021-05-06 08:30:50|6899.3|6896.5|6900.6|6897.8|6901.1|6898.3|6896.1|6893.3|242
1620289860000|2021-05-06 08:31:00|6901.1|6898.3|6900.6|6897.8|6901.8|6899|6900.6|6897.8|57
1620289870000|2021-05-06 08:31:10|6900.2|6897.4|6900.1|6897.3|6900.6|6897.8|6900.1|6897.3|48
1620289880000|2021-05-06 08:31:20|6899.2|6896.4|6896.7|6893.9|6899.6|6896.8|6896.1|6893.3|147
1620289890000|2021-05-06 08:31:30|6897.1|6894.3|6898.2|6895.4|6898.2|6895.4|6895.2|6892.4|139
1620289900000|2021-05-06 08:31:40|6896.8|6894|6898.6|6895.8|6899.2|6896.4|6896.6|6893.8|40
1620289910000|2021-05-06 08:31:50|6898.1|6895.3|6900.1|6897.3|6900.6|6897.8|6898.1|6895.3|99
1620289920000|2021-05-06 08:32:00|6900.2|6897.4|6892.2|6889.4|6900.2|6897.4|6892.2|6889.4|115
1620289930000|2021-05-06 08:32:10|6891.3|6888.5|6892.6|6889.8|6893.1|6890.3|6890.2|6887.4|28
1620289940000|2021-05-06 08:32:20|6892.2|6889.4|6893.6|6890.8|6894.6|6891.8|6892.2|6889.4|152
1620289950000|2021-05-06 08:32:30|6893.2|6890.4|6894.6|6891.8|6894.6|6891.8|6893.2|6890.4|28
1620289960000|2021-05-06 08:32:40|6895.1|6892.3|6894.2|6891.4|6896.1|6893.3|6894.2|6891.4|122
1620289970000|2021-05-06 08:32:50|6894.1|6891.3|6894.3|6891.5|6894.3|6891.5|6893.7|6890.9|50
1620289980000|2021-05-06 08:33:00|||||||||20
1620289990000|2021-05-06 08:33:10|6894.7|6891.9|6896.6|6893.8|6897.2|6894.4|6894.7|6891.9|107
1620290000000|2021-05-06 08:33:20|6896.9|6894.1|6896.2|6893.4|6897.2|6894.4|6895.7|6892.9|4
1620290010000|2021-05-06 08:33:30|6895.8|6893|6895.2|6892.4|6896.2|6893.4|6895.2|6892.4|23
1620290020000|2021-05-06 08:33:40|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|3
1620290030000|2021-05-06 08:33:50|6896.2|6893.4|6894.6|6891.8|6896.2|6893.4|6894.2|6891.4|81
1620290040000|2021-05-06 08:34:00|6894.7|6891.9|6895.2|6892.4|6896.1|6893.3|6894.7|6891.9|29
1620290050000|2021-05-06 08:34:10|6895.6|6892.8|6897.2|6894.4|6898.2|6895.4|6895.6|6892.8|53
1620290060000|2021-05-06 08:34:20|6897.1|6894.3|6896.9|6894.1|6897.1|6894.3|6896.1|6893.3|19
1620290070000|2021-05-06 08:34:30|6897.2|6894.4|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|7
1620290080000|2021-05-06 08:34:40|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6895.6|6892.8|30
1620290090000|2021-05-06 08:34:50|6895.8|6893|6895.7|6892.9|6895.8|6893|6895.2|6892.4|13
1620290100000|2021-05-06 08:35:00|6896.1|6893.3|6896.7|6893.9|6898.6|6895.8|6895.7|6892.9|16
1620290110000|2021-05-06 08:35:10|6897.6|6894.8|6897.7|6894.9|6897.7|6894.9|6897.1|6894.3|21
1620290120000|2021-05-06 08:35:20|6897.2|6894.4|6898.1|6895.3|6898.1|6895.3|6897.2|6894.4|7
1620290130000|2021-05-06 08:35:30|6897.7|6894.9|6898.1|6895.3|6898.1|6895.3|6897.7|6894.9|40
1620290140000|2021-05-06 08:35:40|6898.2|6895.4|6899.1|6896.3|6899.1|6896.3|6898.2|6895.4|24
1620290150000|2021-05-06 08:35:50|6899.5|6896.7|6900.7|6897.9|6901.2|6898.4|6899.5|6896.7|78
1620290160000|2021-05-06 08:36:00|6901.1|6898.3|6901.1|6898.3|6902.1|6899.3|6901.1|6898.3|17
1620290170000|2021-05-06 08:36:10|6901.2|6898.4|6901.2|6898.4|6903.6|6900.8|6901.2|6898.4|384
1620290180000|2021-05-06 08:36:20|6901.3|6898.5|6901.6|6898.8|6901.7|6898.9|6901.2|6898.4|4
1620290190000|2021-05-06 08:36:30|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|0
1620290200000|2021-05-06 08:36:40|6901.2|6898.4|6901.7|6898.9|6901.7|6898.9|6901.2|6898.4|4
1620290210000|2021-05-06 08:36:50|6901.2|6898.4|6899.2|6896.4|6901.2|6898.4|6898.8|6896|21
1620290220000|2021-05-06 08:37:00|6899.1|6896.3|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|12
1620290230000|2021-05-06 08:37:10|6896.2|6893.4|6895.3|6892.5|6896.2|6893.4|6895.3|6892.5|38
1620290240000|2021-05-06 08:37:20|6895.2|6892.4|6895.2|6892.4|6896.1|6893.3|6895.2|6892.4|7
1620290250000|2021-05-06 08:37:30|6895.6|6892.8|6894.7|6891.9|6895.6|6892.8|6894.3|6891.5|16
1620290260000|2021-05-06 08:37:40|6894.6|6891.8|6896.1|6893.3|6896.1|6893.3|6894.6|6891.8|53
1620290270000|2021-05-06 08:37:50|6896.2|6893.4|6895.7|6892.9|6896.2|6893.4|6895.7|6892.9|24
1620290280000|2021-05-06 08:38:00|6895.1|6892.3|6891.1|6888.3|6895.1|6892.3|6890.7|6887.9|23
1620290290000|2021-05-06 08:38:10|6890.8|6888|6890.7|6887.9|6891.1|6888.3|6890.2|6887.4|5
1620290300000|2021-05-06 08:38:20|6891.1|6888.3|6890.6|6887.8|6891.1|6888.3|6890.1|6887.3|8
1620290310000|2021-05-06 08:38:30|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|3
1620290320000|2021-05-06 08:38:40|6891.2|6888.4|6891.2|6888.4|6892.1|6889.3|6890.7|6887.9|22
1620290330000|2021-05-06 08:38:50|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|14
1620290340000|2021-05-06 08:39:00|6889.7|6886.9|6890.2|6887.4|6890.2|6887.4|6889.2|6886.4|8
1620290350000|2021-05-06 08:39:10|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|4
1620290360000|2021-05-06 08:39:20|6889.2|6886.4|6890.6|6887.8|6891.1|6888.3|6888.8|6886|293
1620290370000|2021-05-06 08:39:30|6891.1|6888.3|6892.6|6889.8|6892.6|6889.8|6890.2|6887.4|145
1620290380000|2021-05-06 08:39:40|6892.2|6889.4|6891.1|6888.3|6892.2|6889.4|6890.2|6887.4|63
1620290390000|2021-05-06 08:39:50|6890.3|6887.5|6891.1|6888.3|6891.2|6888.4|6890.3|6887.5|10
1620290400000|2021-05-06 08:40:00|6890.2|6887.4|6891.1|6888.3|6891.6|6888.8|6890.2|6887.4|49
1620290410000|2021-05-06 08:40:10|6890.9|6888.1|6887.1|6884.3|6892.1|6889.3|6887.1|6884.3|87
1620290420000|2021-05-06 08:40:20|6887.2|6884.4|6888.2|6885.4|6888.6|6885.8|6887.2|6884.4|29
1620290430000|2021-05-06 08:40:30|6888.6|6885.8|6887.2|6884.4|6888.6|6885.8|6887.2|6884.4|7
1620290440000|2021-05-06 08:40:40|6886.8|6882.8|6884.2|6881.4|6887.8|6883.8|6882.7|6879.9|292
1620290450000|2021-05-06 08:40:50|6884.7|6881.9|6885.1|6882.3|6885.2|6882.4|6884.2|6881.4|18
1620290460000|2021-05-06 08:41:00|6885.2|6882.4|6882.2|6879.4|6885.3|6882.5|6879.6|6876.8|83
1620290470000|2021-05-06 08:41:10|6882.6|6879.8|6880.8|6878|6882.8|6880|6879.7|6876.9|1016
1620290480000|2021-05-06 08:41:20|6881.3|6878.5|6881.8|6879|6882.5|6879.7|6881|6878.2|108
1620290490000|2021-05-06 08:41:30|6882.2|6879.4|6883.3|6880.5|6883.3|6880.5|6882.2|6879.4|5
1620290500000|2021-05-06 08:41:40|6883|6880.2|6880.5|6877.7|6883|6880.2|6880.5|6877.7|41
1620290510000|2021-05-06 08:41:50|6880.6|6877.8|6883.3|6880.5|6883.3|6880.5|6880.6|6877.8|34
1620290520000|2021-05-06 08:42:00|6883|6880.2|6883.3|6880.5|6883.3|6880.5|6882.5|6879.7|17
1620290530000|2021-05-06 08:42:10|6883|6880.2|6882.5|6879.7|6883|6880.2|6880.8|6878|72
1620290540000|2021-05-06 08:42:20|6882.2|6879.4|6884.5|6881.7|6884.8|6882|6881.5|6878.7|106
1620290550000|2021-05-06 08:42:30|6884.3|6881.5|6882.5|6879.7|6884.3|6881.5|6882.5|6879.7|13
1620290560000|2021-05-06 08:42:40|||||||||1
1620290570000|2021-05-06 08:42:50|6882.3|6879.5|6882.5|6879.7|6883.1|6880.3|6882|6879.2|20
1620290580000|2021-05-06 08:43:00|6883|6880.2|6879.5|6876.7|6883|6880.2|6879.5|6876.7|22
1620290590000|2021-05-06 08:43:10|6880.2|6877.4|6881.5|6878.7|6881.8|6879|6879.1|6876.3|58
1620290600000|2021-05-06 08:43:20|6881.8|6879|6880.5|6877.7|6882.3|6879.5|6880.5|6877.7|32
1620290610000|2021-05-06 08:43:30|6881.3|6878.5|6882.3|6879.5|6882.3|6879.5|6881.3|6878.5|44
1620290620000|2021-05-06 08:43:40|6882.1|6879.3|6881.8|6879|6882.3|6879.5|6881.8|6879|1
1620290630000|2021-05-06 08:43:50|6882.2|6879.4|6882.8|6880|6882.8|6880|6882|6879.2|5
1620290640000|2021-05-06 08:44:00|6882.5|6879.7|6881.8|6879|6882.5|6879.7|6881.5|6878.7|39
1620290650000|2021-05-06 08:44:10|6881.5|6878.7|6879.5|6876.7|6881.5|6878.7|6879.3|6876.5|25
1620290660000|2021-05-06 08:44:20|6879|6876.2|6878.5|6875.7|6879|6876.2|6878.5|6875.7|10
1620290670000|2021-05-06 08:44:30|6879|6876.2|6879.5|6876.7|6880.3|6877.5|6879|6876.2|14
1620290680000|2021-05-06 08:44:40|6878.3|6875.5|6878|6875.2|6878.8|6876|6877.6|6874.8|39
1620290690000|2021-05-06 08:44:50|6877.6|6874.8|6879.5|6876.7|6879.5|6876.7|6876.5|6873.7|79
1620290700000|2021-05-06 08:45:00|6880.2|6877.4|6882.6|6879.8|6882.6|6879.8|6878.5|6875.7|230
1620290710000|2021-05-06 08:45:10|6882.5|6879.7|6882.8|6880|6883.8|6881|6881.8|6879|51
1620290720000|2021-05-06 08:45:20|6883.7|6880.9|6883.3|6880.5|6884.8|6882|6883.3|6880.5|14
1620290730000|2021-05-06 08:45:30|6882.6|6879.8|6880.3|6877.5|6883|6880.2|6880.3|6877.5|28
1620290740000|2021-05-06 08:45:40|6880.5|6877.7|6878.5|6875.7|6880.5|6877.7|6878.5|6875.7|41
1620290750000|2021-05-06 08:45:50|6877.5|6874.7|6876.5|6873.7|6877.5|6874.7|6876.5|6873.7|36
1620290760000|2021-05-06 08:46:00|6876.2|6873.4|6865.3|6862.5|6876.5|6873.7|6863.8|6861|219
1620290770000|2021-05-06 08:46:10|6865.5|6862.7|6866.5|6863.7|6868|6865.2|6865.1|6862.3|34
1620290780000|2021-05-06 08:46:20|6866.7|6863.9|6868.5|6865.7|6868.5|6865.7|6865.5|6862.7|37
1620290790000|2021-05-06 08:46:30|6868.1|6865.3|6864.5|6861.7|6868.5|6865.7|6863.1|6860.3|43
1620290800000|2021-05-06 08:46:40|6864.8|6862|6864.5|6861.7|6866|6863.2|6864|6861.2|17
1620290810000|2021-05-06 08:46:50|6864.6|6861.8|6867.8|6865|6868.3|6865.5|6864.6|6861.8|59
1620290820000|2021-05-06 08:47:00|6868.5|6865.7|6867.2|6864.4|6868.5|6865.7|6867.2|6864.4|79
1620290830000|2021-05-06 08:47:10|6867|6864.2|6865.6|6862.8|6867|6864.2|6865.5|6862.7|10
1620290840000|2021-05-06 08:47:20|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6863.5|6860.7|20
1620290850000|2021-05-06 08:47:30|6864.8|6862|6864.6|6861.8|6865.5|6862.7|6864.6|6861.8|5
1620290860000|2021-05-06 08:47:40|6865.5|6862.7|6865.5|6862.7|6866.3|6863.5|6864.7|6861.9|27
1620290870000|2021-05-06 08:47:50|6864.6|6861.8|6862.5|6859.7|6864.6|6861.8|6862.1|6859.3|56
1620290880000|2021-05-06 08:48:00|6862.6|6859.8|6864.1|6861.3|6864.5|6861.7|6862.6|6859.8|52
1620290890000|2021-05-06 08:48:10|6863.5|6860.7|6862.5|6859.7|6863.5|6860.7|6861.6|6858.8|8
1620290900000|2021-05-06 08:48:20|6862.1|6859.3|6864.5|6861.7|6864.5|6861.7|6862.1|6859.3|21
1620290910000|2021-05-06 08:48:30|6865.5|6862.7|6865.1|6862.3|6865.5|6862.7|6864.6|6861.8|32
1620290920000|2021-05-06 08:48:40|6864.7|6861.9|6864.5|6861.7|6864.7|6861.9|6864|6861.2|14
1620290930000|2021-05-06 08:48:50|6864.7|6861.9|6864.6|6861.8|6866.5|6863.7|6864.6|6861.8|16
1620290940000|2021-05-06 08:49:00|6864.5|6861.7|6867.5|6864.7|6868.6|6865.8|6864.5|6861.7|112
1620290950000|2021-05-06 08:49:10|6867.1|6864.3|6867.5|6864.7|6867.5|6864.7|6866.5|6863.7|26
1620290960000|2021-05-06 08:49:20|6867.1|6864.3|6866.8|6864|6867.5|6864.7|6865.5|6862.7|32
1620290970000|2021-05-06 08:49:30|6867|6864.2|6864.3|6861.5|6867|6864.2|6864.1|6861.3|32
1620290980000|2021-05-06 08:49:40|6863.8|6861|6863.3|6860.5|6864.5|6861.7|6861.5|6858.7|86
1620290990000|2021-05-06 08:49:50|6863.5|6860.7|6862.8|6860|6863.5|6860.7|6861.5|6858.7|56
1620291000000|2021-05-06 08:50:00|6863.3|6860.5|6859.5|6856.7|6863.8|6861|6859.5|6856.7|171
1620291010000|2021-05-06 08:50:10|6859.8|6857|6858.6|6855.8|6861.3|6858.5|6857.6|6854.8|79
1620291020000|2021-05-06 08:50:20|6859|6856.2|6859|6856.2|6859.1|6856.3|6858.1|6855.3|5
1620291030000|2021-05-06 08:50:30|6859.1|6856.3|6862|6859.2|6862|6859.2|6859.1|6856.3|29
1620291040000|2021-05-06 08:50:40|6862.1|6859.3|6861.8|6859|6862.5|6859.7|6861.5|6858.7|6
1620291050000|2021-05-06 08:50:50|6862.5|6859.7|6865.3|6862.5|6865.3|6862.5|6862.5|6859.7|184
1620291060000|2021-05-06 08:51:00|6866|6863.2|6867.7|6864.9|6867.7|6864.9|6865.5|6862.7|91
1620291070000|2021-05-06 08:51:10|6868.3|6865.5|6867.5|6864.7|6868.3|6865.5|6867.3|6864.5|25
1620291080000|2021-05-06 08:51:20|6867.3|6864.5|6866.5|6863.7|6867.3|6864.5|6865.5|6862.7|72
1620291090000|2021-05-06 08:51:30|6866.1|6863.3|6865.5|6862.7|6866.5|6863.7|6864.5|6861.7|9
1620291100000|2021-05-06 08:51:40|6866.2|6863.4|6866.8|6864|6867.1|6864.3|6866.2|6863.4|39
1620291110000|2021-05-06 08:51:50|6866.5|6863.7|6866|6863.2|6868.6|6865.8|6865.6|6862.8|67
1620291120000|2021-05-06 08:52:00|6866.1|6863.3|6863.9|6861.1|6866.1|6863.3|6863.9|6861.1|21
1620291130000|2021-05-06 08:52:10|6863.6|6860.8|6864.4|6861.6|6864.4|6861.6|6863.6|6860.8|4
1620291140000|2021-05-06 08:52:20|6862.4|6859.6|6863.4|6860.6|6864.3|6861.5|6862.4|6859.6|34
1620291150000|2021-05-06 08:52:30|6863.8|6861|6863.4|6860.6|6863.8|6861|6863.4|6860.6|2
1620291160000|2021-05-06 08:52:40|6863.1|6860.3|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|11
1620291170000|2021-05-06 08:52:50|6863.1|6860.3|6864.2|6861.4|6864.2|6861.4|6863.1|6860.3|11
1620291180000|2021-05-06 08:53:00|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|4
1620291190000|2021-05-06 08:53:10|6864.1|6861.3|6864.4|6861.6|6864.8|6862|6863.4|6860.6|50
1620291200000|2021-05-06 08:53:20|6865.1|6862.3|6864.1|6861.3|6865.1|6862.3|6864.1|6861.3|2
1620291210000|2021-05-06 08:53:30|6863.9|6861.1|6864.4|6861.6|6865.2|6862.4|6863.9|6861.1|29
1620291220000|2021-05-06 08:53:40|6864.6|6861.8|6864.4|6861.6|6865.3|6862.5|6864.4|6861.6|2
1620291230000|2021-05-06 08:53:50|6864.8|6862|6865.3|6862.5|6865.3|6862.5|6864.8|6862|1
1620291240000|2021-05-06 08:54:00|6865.4|6862.6|6865.9|6863.1|6866.2|6863.4|6864.4|6861.6|9
1620291250000|2021-05-06 08:54:10|6865.6|6862.8|6864.9|6862.1|6865.6|6862.8|6864.6|6861.8|5
1620291260000|2021-05-06 08:54:20|6865.3|6862.5|6864.1|6861.3|6865.3|6862.5|6863.6|6860.8|28
1620291270000|2021-05-06 08:54:30|6863.4|6860.6|6860.9|6858.1|6863.4|6860.6|6860.6|6857.8|8
1620291280000|2021-05-06 08:54:40|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|5
1620291290000|2021-05-06 08:54:50|6862.1|6859.3|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|3
1620291300000|2021-05-06 08:55:00|6861.4|6858.6|6857.1|6854.3|6862|6858.6|6856.3|6853.5|119
1620291310000|2021-05-06 08:55:10|6857.4|6854.6|6858.4|6855.6|6859.7|6856.9|6857.4|6854.6|45
1620291320000|2021-05-06 08:55:20|6858.8|6856|6858.1|6855.3|6858.8|6856|6857.3|6854.5|81
1620291330000|2021-05-06 08:55:30|6858.4|6855.6|6861.4|6858.6|6861.4|6858.6|6858.4|6855.6|98
1620291340000|2021-05-06 08:55:40|6860.7|6857.9|6861.4|6858.6|6861.4|6858.6|6859.9|6857.1|16
1620291350000|2021-05-06 08:55:50|6861.3|6858.5|6860.8|6858|6861.4|6858.6|6859.4|6856.6|50
1620291360000|2021-05-06 08:56:00|6861.1|6858.3|6860.4|6857.6|6861.4|6858.6|6859.8|6857|14
1620291370000|2021-05-06 08:56:10|6860.8|6858|6860.4|6857.6|6861.8|6859|6860.4|6857.6|51
1620291380000|2021-05-06 08:56:20|6860.8|6858|6862.8|6860|6863.4|6860.6|6860.8|6858|55
1620291390000|2021-05-06 08:56:30|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|3
1620291400000|2021-05-06 08:56:40|6862.3|6859.5|6861.8|6859|6862.3|6859.5|6861.8|6859|7
1620291410000|2021-05-06 08:56:50|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|5
1620291420000|2021-05-06 08:57:00|6861.9|6859.1|6864.3|6861.5|6864.3|6861.5|6861.4|6858.6|65
1620291430000|2021-05-06 08:57:10|6863.9|6861.1|6864.8|6862|6865.4|6862.6|6863.9|6861.1|53
1620291440000|2021-05-06 08:57:20|6865.2|6862.4|6864.4|6861.6|6865.3|6862.5|6864.4|6861.6|8
1620291450000|2021-05-06 08:57:30|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|74
1620291460000|2021-05-06 08:57:40|6862.8|6860|6863.1|6860.3|6863.4|6860.6|6862.4|6859.6|33
1620291470000|2021-05-06 08:57:50|6863.4|6860.6|6864.1|6861.3|6864.1|6861.3|6863.4|6860.6|8
1620291480000|2021-05-06 08:58:00|6863.7|6860.9|6865.4|6862.6|6865.4|6862.6|6863.6|6860.8|83
1620291490000|2021-05-06 08:58:10|6865.3|6862.5|6864.4|6861.6|6865.3|6862.5|6862.9|6860.1|22
1620291500000|2021-05-06 08:58:20|6864.1|6861.3|6865.1|6862.3|6865.4|6862.6|6864.1|6860.9|27
1620291510000|2021-05-06 08:58:30|6865.4|6862.6|6865.1|6862.3|6865.4|6862.6|6865.1|6862.3|4
1620291520000|2021-05-06 08:58:40|||||||||1
1620291530000|2021-05-06 08:58:50|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.6|6861.8|15
1620291550000|2021-05-06 08:59:10|6865.1|6862.3|6867.3|6864.5|6867.3|6864.5|6865.1|6862.3|45
1620291560000|2021-05-06 08:59:20|6867.4|6864.6|6867.9|6865.1|6867.9|6865.1|6867.4|6864.6|9
1620291570000|2021-05-06 08:59:30|6868.4|6865.6|6869.1|6866.3|6869.4|6866.6|6867.4|6864.6|64
1620291580000|2021-05-06 08:59:40|6868.9|6866.1|6869.4|6866.6|6869.4|6866.6|6868.9|6866.1|8
1620291590000|2021-05-06 08:59:50|6869.6|6866.8|6869.6|6866.8|6869.6|6866.8|6869.6|6866.8|1
1620291600000|2021-05-06 09:00:00|6869.4|6866.6|6872.9|6870.1|6872.9|6870.1|6869.4|6866.6|90
1620291610000|2021-05-06 09:00:10|6872.6|6869.8|6872.4|6869.6|6873.9|6871.1|6872.4|6869.6|51
1620291620000|2021-05-06 09:00:20|6872.8|6870|6872.9|6870.1|6872.9|6870.1|6871.4|6868.6|101
1620291630000|2021-05-06 09:00:30|6873.3|6870.5|6871.4|6868.6|6873.3|6870.5|6871.4|6868.6|13
1620291640000|2021-05-06 09:00:40|6873|6869|6872.4|6869.6|6873.3|6870.5|6871.9|6869|62
1620291650000|2021-05-06 09:00:50|6871.6|6868.8|6872.4|6869.6|6872.4|6869.6|6871.1|6868.3|35
1620291660000|2021-05-06 09:01:00|6872.8|6870|6872.9|6870.1|6872.9|6870.1|6872.4|6869.6|21
1620291670000|2021-05-06 09:01:10|6872.4|6869.6|6873.4|6870.6|6874.4|6871.6|6872.4|6869.6|40
1620291680000|2021-05-06 09:01:20|6872.9|6870.1|6873.1|6870.3|6873.4|6870.6|6872.4|6869.6|8
1620291690000|2021-05-06 09:01:30|6872.4|6869.6|6873.4|6870.6|6873.4|6870.6|6872.4|6869.6|19
1620291700000|2021-05-06 09:01:40|6873.1|6870.3|6872.2|6869.4|6873.1|6870.3|6871.4|6868.6|5
1620291710000|2021-05-06 09:01:50|6872.4|6869.6|6874.8|6872|6875.3|6872.5|6871.9|6869.1|24
1620291720000|2021-05-06 09:02:00|6874.9|6872.1|6874.4|6871.6|6875.3|6872.5|6874.4|6871.6|26
1620291730000|2021-05-06 09:02:10|||||||||1
1620291740000|2021-05-06 09:02:20|6873.9|6871.1|6873.1|6870.3|6873.9|6871.1|6872.9|6870.1|19
1620291750000|2021-05-06 09:02:30|6873.4|6870.6|6871.4|6868.6|6873.4|6870.6|6871.1|6868.3|5
1620291760000|2021-05-06 09:02:40|6871.1|6868.3|6871.3|6868.5|6871.3|6868.5|6870.1|6867.3|9
1620291770000|2021-05-06 09:02:50|6871.1|6868.3|6871.8|6869|6871.8|6869|6871.1|6868.3|2
1620291780000|2021-05-06 09:03:00|6871.9|6869.1|6873.4|6870.6|6873.4|6870.6|6871.4|6868.6|8
1620291790000|2021-05-06 09:03:10|6873.8|6871|6873.8|6871|6873.8|6871|6873.8|6871|7
1620291800000|2021-05-06 09:03:20|6873.4|6870.6|6875.3|6872.5|6875.3|6872.5|6873.4|6870.6|14
1620291810000|2021-05-06 09:03:30|6874.9|6872.1|6875.2|6872.4|6875.2|6872.4|6874.9|6872.1|0
1620291820000|2021-05-06 09:03:40|6875.3|6872.5|6875.4|6872.6|6875.8|6873|6875.3|6872.5|23
1620291830000|2021-05-06 09:03:50|6875.3|6872.5|6875.4|6872.6|6876.3|6873.5|6874.4|6871.6|55
1620291840000|2021-05-06 09:04:00|6875.3|6872.5|6873.4|6870.6|6875.3|6872.5|6873.4|6870.6|62
1620291850000|2021-05-06 09:04:10|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|2
1620291860000|2021-05-06 09:04:20|6873.4|6870.6|6873.4|6870.6|6874.7|6871.9|6873.4|6870.6|62
1620291870000|2021-05-06 09:04:30|6874.2|6871.4|6871.8|6869|6874.3|6871.5|6871.4|6868.6|3
1620291880000|2021-05-06 09:04:40|6872.4|6869.6|6874.4|6871.6|6874.4|6871.6|6872.4|6869.6|7
1620291890000|2021-05-06 09:04:50|6874.6|6871.8|6873.4|6870.6|6875.4|6872.6|6873.4|6870.6|42
1620291900000|2021-05-06 09:05:00|6873.3|6870.5|6873.3|6870.5|6873.4|6870.6|6873.3|6870.5|22
1620291910000|2021-05-06 09:05:10|6874.9|6872.1|6874.9|6872.1|6875.4|6872.6|6874.6|6871.8|31
1620291920000|2021-05-06 09:05:20|6874.6|6871.8|6875.6|6872.8|6875.6|6872.8|6874.6|6871.8|4
1620291930000|2021-05-06 09:05:30|6875.4|6872.6|6875.4|6872.6|6876.4|6873.6|6874.9|6872.1|42
1620291940000|2021-05-06 09:05:40|6875.1|6872.3|6874.4|6871.6|6875.4|6872.6|6874.4|6871.6|9
1620291950000|2021-05-06 09:05:50|6874.8|6872|6874.8|6872|6875.3|6872.5|6874.4|6871.6|2
1620291960000|2021-05-06 09:06:00|6874.4|6871.6|6873.4|6870.6|6874.4|6871.6|6873.4|6870.6|3
1620291970000|2021-05-06 09:06:10|6873.3|6870.5|6872.3|6869.5|6873.3|6870.5|6871.8|6869|14
1620291980000|2021-05-06 09:06:20|6871.9|6869.1|6871.8|6869|6871.9|6869.1|6871.4|6868.6|5
1620291990000|2021-05-06 09:06:30|6871.4|6868.6|6871.3|6868.5|6871.4|6868.6|6871.3|6868.5|5
1620292000000|2021-05-06 09:06:40|6870.6|6867.8|6870.3|6867.5|6871.3|6868.5|6869.7|6866.9|8
1620292010000|2021-05-06 09:06:50|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6868.4|6865.6|51
1620292020000|2021-05-06 09:07:00|6870.1|6867.3|6868.7|6865.9|6870.4|6867.6|6868.7|6865.9|30
1620292030000|2021-05-06 09:07:10|6867.9|6865.1|6869.4|6866.6|6869.4|6866.6|6867.9|6865.1|3
1620292040000|2021-05-06 09:07:20|||||||||8
1620292050000|2021-05-06 09:07:30|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|28
1620292060000|2021-05-06 09:07:40|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|3
1620292070000|2021-05-06 09:07:50|6870.9|6868.1|6873.9|6871.1|6874.4|6871.6|6870.9|6868.1|79
1620292080000|2021-05-06 09:08:00|6873.6|6870.8|6871.4|6868.6|6873.9|6871.1|6871.4|6868.6|31
1620292090000|2021-05-06 09:08:10|6871.1|6868.3|6871.4|6868.6|6871.8|6869|6870.9|6868.1|2
1620292100000|2021-05-06 09:08:20|6872.3|6869.5|6874.8|6872|6876.4|6873.6|6872.3|6869.5|30
1620292110000|2021-05-06 09:08:30|6875.8|6873|6876.4|6873.6|6876.9|6874.1|6875.4|6872.6|89
1620292120000|2021-05-06 09:08:40|6875.4|6872.6|6880.3|6877.5|6880.3|6877.5|6875.4|6872.6|141
1620292130000|2021-05-06 09:08:50|6879.8|6877|6878.1|6875.3|6879.8|6877|6878.1|6875.3|14
1620292140000|2021-05-06 09:09:00|6877.6|6874.8|6877.6|6874.8|6878.3|6875.5|6877.6|6874.8|77
1620292150000|2021-05-06 09:09:10|6878.2|6875.4|6879.9|6877.1|6880.4|6877.6|6878.2|6875.4|29
1620292160000|2021-05-06 09:09:20|||||||||2
1620292170000|2021-05-06 09:09:30|6880.3|6877.5|6880.8|6878|6881.3|6878.5|6879.9|6877.1|9
1620292180000|2021-05-06 09:09:40|6881.3|6878.5|6879.9|6877.1|6881.3|6878.5|6879.9|6877.1|3
1620292190000|2021-05-06 09:09:50|6879.4|6876.6|6879.3|6876.5|6879.4|6876.6|6878.9|6876.1|6
1620292200000|2021-05-06 09:10:00|6879.4|6876.6|6878.9|6876.1|6879.4|6876.6|6878.7|6875.9|12
1620292210000|2021-05-06 09:10:10|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|4
1620292220000|2021-05-06 09:10:20|6878.4|6875.6|6876.3|6873.5|6878.4|6875.6|6876.1|6873.3|15
1620292230000|2021-05-06 09:10:30|6876.4|6873.6|6873.1|6870.3|6876.4|6873.6|6873.1|6870.3|5
1620292240000|2021-05-06 09:10:40|6872.4|6869.6|6873.4|6870.6|6873.4|6870.6|6872.4|6869.6|15
1620292250000|2021-05-06 09:10:50|6873.9|6871.1|6874.4|6871.6|6874.4|6871.6|6873.4|6870.6|2
1620292260000|2021-05-06 09:11:00|6873.7|6870.9|6873.1|6870.3|6873.7|6870.9|6873.1|6870.3|5
1620292270000|2021-05-06 09:11:10|6872.4|6869.6|6873.6|6870.8|6873.6|6870.8|6872.4|6869.6|6
1620292280000|2021-05-06 09:11:20|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|18
1620292290000|2021-05-06 09:11:30|6873.6|6870.8|6875.6|6872.8|6875.6|6872.8|6873.6|6870.8|19
1620292310000|2021-05-06 09:11:50|6875.2|6872.4|6872.9|6870.1|6875.2|6872.4|6872.6|6869.8|46
1620292320000|2021-05-06 09:12:00|6873.1|6870.3|6874.4|6871.6|6874.4|6871.6|6873.1|6870.3|4
1620292330000|2021-05-06 09:12:10|6874.1|6871.3|6874.1|6871.3|6874.4|6871.6|6874.1|6871.3|1
1620292340000|2021-05-06 09:12:20|6874.4|6871.6|6874.1|6871.3|6874.4|6871.6|6874.1|6871.3|12
1620292350000|2021-05-06 09:12:30|6874.4|6871.6|6872.1|6869.3|6874.4|6871.6|6872.1|6869.3|59
1620292360000|2021-05-06 09:12:40|6872.4|6869.6|6872.1|6869.3|6872.6|6869.8|6872.1|6869.3|12
1620292370000|2021-05-06 09:12:50|6870.6|6867.8|6869.6|6866.8|6870.6|6867.8|6869.6|6866.8|65
1620292380000|2021-05-06 09:13:00|6868.8|6866|6867.6|6864.8|6868.8|6866|6867.6|6864.8|1051
1620292390000|2021-05-06 09:13:10|||||||||113
1620292400000|2021-05-06 09:13:20|||||||||14
1620292410000|2021-05-06 09:13:30|||||||||56
1620292420000|2021-05-06 09:13:40|6866.6|6863.8|6864.2|6861.4|6866.6|6863.8|6864.1|6861.3|231
1620292430000|2021-05-06 09:13:50|6863.7|6860.9|6859.2|6856.4|6863.7|6860.9|6858.7|6855.9|128
1620292440000|2021-05-06 09:14:00|6859.1|6856.3|6857.7|6854.9|6859.1|6856.3|6856.3|6853.5|35
1620292450000|2021-05-06 09:14:10|6858.6|6855.8|6858.2|6855.4|6859.2|6856.4|6857.8|6855|18
1620292460000|2021-05-06 09:14:20|6858.3|6855.5|6856.8|6854|6858.3|6855.5|6856.8|6854|22
1620292470000|2021-05-06 09:14:30|6856.7|6853.9|6854.7|6851.9|6856.7|6853.9|6853.7|6850.9|70
1620292480000|2021-05-06 09:14:40|6854.3|6851.5|6852.8|6850|6855.7|6852.9|6851.7|6848.9|374
1620292490000|2021-05-06 09:14:50|6854.3|6851.5|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|102
1620292500000|2021-05-06 09:15:00|6854.8|6852|6854.1|6851.3|6854.8|6852|6852.7|6849.9|30
1620292510000|2021-05-06 09:15:10|6853.7|6850.9|6852.8|6850|6854.1|6851.3|6852.8|6850|22
1620292520000|2021-05-06 09:15:20|6852.5|6849.7|6853.3|6850.5|6853.7|6850.9|6852.2|6849.4|23
1620292530000|2021-05-06 09:15:30|6853|6850.2|6852.7|6849.9|6853|6850.2|6851.8|6849|3
1620292540000|2021-05-06 09:15:40|6852.3|6849.5|6853.3|6850.5|6853.7|6850.9|6852.3|6849.5|10
1620292550000|2021-05-06 09:15:50|6853.8|6851|6851.7|6848.9|6853.8|6851|6851.7|6848.9|26
1620292560000|2021-05-06 09:16:00|6851.6|6848.8|6847.7|6844.9|6851.6|6848.8|6846.8|6844|294
1620292570000|2021-05-06 09:16:10|6847.3|6844.5|6847.7|6844.9|6849.7|6846.9|6846.3|6843.5|183
1620292580000|2021-05-06 09:16:20|6848.3|6845.5|6848|6845.2|6848.7|6845.9|6846.8|6844|45
1620292590000|2021-05-06 09:16:30|6847.8|6845|6845.8|6843|6847.8|6845|6845.8|6843|85
1620292600000|2021-05-06 09:16:40|6846.3|6843.5|6843.8|6841|6846.8|6844|6843.7|6840.9|78
1620292610000|2021-05-06 09:16:50|6843.2|6840.4|6844.3|6841.5|6844.3|6841.5|6841.8|6839|149
1620292620000|2021-05-06 09:17:00|6844.7|6841.9|6843.3|6840.5|6846.1|6843.3|6842.8|6840|94
1620292630000|2021-05-06 09:17:10|6843.2|6840.4|6844.6|6841.8|6844.6|6841.8|6843.2|6840.4|43
1620292640000|2021-05-06 09:17:20|6844.2|6841.4|6843.8|6841|6844.2|6841.4|6842.8|6840|46
1620292650000|2021-05-06 09:17:30|6843.7|6840.9|6842.7|6839.9|6843.7|6840.9|6842.2|6839.4|24
1620292660000|2021-05-06 09:17:40|6842.8|6840|6842.3|6839.5|6842.8|6840|6841.8|6839|65
1620292670000|2021-05-06 09:17:50|6842.1|6839.3|6841.8|6839|6842.1|6839.3|6838.2|6835.4|102
1620292680000|2021-05-06 09:18:00|6841.5|6838.7|6840.3|6837.5|6841.8|6839|6840.3|6837.5|53
1620292690000|2021-05-06 09:18:10|6840.7|6837.9|6844.6|6841.8|6844.6|6841.8|6840.3|6837.5|83
1620292700000|2021-05-06 09:18:20|6843.7|6840.9|6842.3|6839.5|6844.6|6841.8|6842.2|6839.4|16
1620292710000|2021-05-06 09:18:30|6842.2|6839.4|6841.2|6838.4|6842.3|6839.5|6839.8|6837|74
1620292720000|2021-05-06 09:18:40|6840.8|6838|6840.7|6837.9|6841.7|6838.9|6839.3|6836.5|23
1620292730000|2021-05-06 09:18:50|6840.8|6838|6841.2|6838.4|6841.6|6838.8|6840.8|6838|4
1620292740000|2021-05-06 09:19:00|6841.6|6838.8|6841.4|6838.6|6841.6|6838.8|6839.8|6837|23
1620292750000|2021-05-06 09:19:10|6841.7|6838.9|6841.2|6838.4|6841.7|6838.9|6840.3|6837.5|11
1620292760000|2021-05-06 09:19:20|6841.6|6838.8|6841.3|6838.5|6841.8|6839|6840.8|6838|8
1620292770000|2021-05-06 09:19:30|6840.8|6838|6841.3|6838.5|6841.8|6839|6840.3|6837.5|19
1620292780000|2021-05-06 09:19:40|6841|6838.2|6842.3|6839.5|6842.7|6839.9|6840.8|6838|171
1620292790000|2021-05-06 09:19:50|6842.7|6839.9|6841.7|6838.9|6843.6|6840.8|6841.7|6838.9|16
1620292800000|2021-05-06 09:20:00|6842.2|6839.4|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|0
1620292810000|2021-05-06 09:20:10|6841.8|6839|6838.8|6836|6841.8|6839|6838.8|6836|42
1620292820000|2021-05-06 09:20:20|6839.7|6836.9|6840.7|6837.9|6840.7|6837.9|6839.3|6836.5|31
1620292830000|2021-05-06 09:20:30|6840.8|6838|6840.7|6837.9|6841.7|6838.9|6839.3|6836.5|33
1620292840000|2021-05-06 09:20:40|6840.3|6837.5|6840.2|6837.4|6840.3|6837.5|6839.3|6836.5|11
1620292850000|2021-05-06 09:20:50|6840.6|6837.8|6843.1|6840.3|6843.2|6840.4|6839.8|6837|26
1620292860000|2021-05-06 09:21:00|6843.2|6840.4|6841.7|6838.9|6843.2|6840.4|6841.7|6838.9|13
1620292870000|2021-05-06 09:21:10|6842.2|6839.4|6843.1|6840.3|6843.1|6840.3|6841.7|6838.9|14
1620292880000|2021-05-06 09:21:20|6842.7|6839.9|6843.8|6841|6844.6|6841.8|6842.7|6839.9|7
1620292890000|2021-05-06 09:21:30|6843.7|6840.9|6845.7|6842.9|6846.2|6843.4|6843.7|6840.9|24
1620292900000|2021-05-06 09:21:40|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6844.8|6842|9
1620292910000|2021-05-06 09:21:50|6845.8|6843|6845.2|6842.4|6848.6|6845.8|6845.2|6842.4|164
1620292920000|2021-05-06 09:22:00|6843.7|6840.9|6843.8|6841|6844.3|6841.5|6843.7|6840.9|73
1620292930000|2021-05-06 09:22:10|6843.7|6840.9|6844.7|6841.9|6845.1|6842.3|6843.7|6840.9|18
1620292940000|2021-05-06 09:22:20|6845.1|6842.3|6845.2|6842.4|6846.1|6843.3|6843.6|6840.8|109
1620292950000|2021-05-06 09:22:30|6844.7|6841.9|6845.2|6842.4|6845.6|6842.8|6844.7|6841.9|4
1620292960000|2021-05-06 09:22:40|6845.7|6842.9|6846.2|6843.4|6846.6|6843.8|6845.7|6842.9|5
1620292970000|2021-05-06 09:22:50|6846.7|6843.9|6845.7|6842.9|6846.7|6843.9|6845.7|6842.9|17
1620292980000|2021-05-06 09:23:00|6844.8|6842|6843.7|6840.9|6844.8|6842|6843.7|6840.9|3
1620292990000|2021-05-06 09:23:10|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|9
1620293000000|2021-05-06 09:23:20|6844.6|6841.8|6846.7|6843.9|6847.2|6844.4|6844.2|6841.4|22
1620293010000|2021-05-06 09:23:30|6846.3|6843.5|6847.2|6844.4|6847.2|6844.4|6846.3|6843.5|7
1620293020000|2021-05-06 09:23:40|6847.6|6844.8|6850.2|6847.4|6850.6|6847.8|6847.2|6844.4|19
1620293030000|2021-05-06 09:23:50|6850.6|6847.8|6850.6|6847.8|6851.7|6848.9|6850.2|6847.4|120
1620293040000|2021-05-06 09:24:00|6850.7|6847.9|6851.6|6848.8|6851.6|6848.8|6850.7|6847.9|22
1620293050000|2021-05-06 09:24:10|6851.7|6848.9|6851.7|6848.9|6852.7|6849.9|6851.7|6848.9|38
1620293060000|2021-05-06 09:24:20|6851.8|6849|6856.8|6854|6857.6|6854.8|6851.8|6849|224
1620293070000|2021-05-06 09:24:30|6856.7|6853.9|6858.4|6855.6|6859.4|6856.6|6856.6|6853.8|771
1620293080000|2021-05-06 09:24:40|6858.8|6856|6856.9|6854.1|6858.8|6856|6856.9|6854.1|29
1620293090000|2021-05-06 09:24:50|6857.4|6854.6|6858.4|6855.6|6858.9|6856.1|6857.1|6854.3|36
1620293100000|2021-05-06 09:25:00|6858.1|6855.3|6858.4|6855.6|6858.6|6855.8|6857.4|6854.6|19
1620293110000|2021-05-06 09:25:10|6858.7|6855.9|6856.1|6853.3|6859.1|6856.3|6855.9|6853.1|621
1620293120000|2021-05-06 09:25:20|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.6|6852.8|6
1620293130000|2021-05-06 09:25:30|6856|6853.2|6855.4|6852.6|6856|6853.2|6853.4|6850.6|173
1620293140000|2021-05-06 09:25:40|6855.9|6853.1|6854.7|6851.9|6856|6853.2|6854|6851.2|425
1620293150000|2021-05-06 09:25:50|6854|6851.2|6852.5|6849.7|6854|6851.2|6851.5|6848.7|103
1620293160000|2021-05-06 09:26:00|6852.2|6849.4|6852|6849.2|6852.2|6849.4|6850.3|6847.5|11
1620293170000|2021-05-06 09:26:10|6852.5|6849.7|6854.8|6852|6854.8|6852|6852.5|6849.7|47
1620293180000|2021-05-06 09:26:20|6855.4|6852.6|6855|6852.2|6855.4|6852.6|6855|6852.2|3
1620293190000|2021-05-06 09:26:30|6854.4|6851.6|6854|6851.2|6855.4|6852.6|6853.7|6850.9|68
1620293200000|2021-05-06 09:26:40|6853.5|6850.7|6853.4|6850.6|6853.5|6850.7|6852|6849.2|275
1620293210000|2021-05-06 09:26:50|6853|6850.2|6853.5|6850.7|6854.4|6851.6|6853|6850.2|13
1620293220000|2021-05-06 09:27:00|6854.4|6851.6|6854|6851.2|6855.4|6852.6|6854|6851.2|35
1620293230000|2021-05-06 09:27:10|6854.5|6851.7|6855|6852.2|6855.4|6852.6|6854.5|6851.7|8
1620293240000|2021-05-06 09:27:20|6855.4|6852.6|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|0
1620293250000|2021-05-06 09:27:30|6854.4|6851.6|6854.5|6851.7|6854.5|6851.7|6854|6851.2|6
1620293260000|2021-05-06 09:27:40|6854|6851.2|6858|6855.2|6858|6855.2|6854|6851.2|96
1620293270000|2021-05-06 09:27:50|6858.4|6855.6|6859.4|6856.6|6860|6857.2|6858.4|6855.6|9
1620293280000|2021-05-06 09:28:00|6859|6856.2|6859.4|6856.6|6859.4|6856.6|6859|6856.2|3
1620293290000|2021-05-06 09:28:10|6861.3|6858.5|6862|6859.2|6862.4|6859.6|6861.3|6858.5|90
1620293300000|2021-05-06 09:28:20|6862.4|6859.6|6862|6859.2|6862.5|6859.7|6861.5|6858.7|59
1620293310000|2021-05-06 09:28:30|6862.4|6859.6|6862.5|6859.7|6862.5|6859.7|6862.4|6859.6|8
1620293320000|2021-05-06 09:28:40|6862.4|6859.6|6862|6859.2|6862.4|6859.6|6862|6859.2|3
1620293330000|2021-05-06 09:28:50|6862.4|6859.6|6862.7|6859.9|6864|6861.2|6862|6859.2|25
1620293340000|2021-05-06 09:29:00|6862.5|6859.7|6862.4|6859.6|6863|6860.2|6862.4|6859.6|12
1620293350000|2021-05-06 09:29:10|6862.9|6860.1|6862.8|6860|6863|6860.2|6862.4|6859.6|14
1620293360000|2021-05-06 09:29:20|6862.4|6859.6|6863|6860.2|6863|6860.2|6862.4|6859.6|13
1620293370000|2021-05-06 09:29:30|6862.8|6860|6861.7|6858.9|6863.3|6860.5|6861.4|6858.6|31
1620293380000|2021-05-06 09:29:40|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6858.5|6855.7|69
1620293390000|2021-05-06 09:29:50|6860.8|6858|6860.4|6857.6|6860.8|6858|6860|6857.2|0
1620293400000|2021-05-06 09:30:00|6859.5|6856.7|6860|6857.2|6860.4|6857.6|6859.5|6856.7|11
1620293410000|2021-05-06 09:30:10|6860.4|6857.6|6857.5|6854.7|6860.4|6857.6|6857.5|6854.7|18
1620293420000|2021-05-06 09:30:20|6857.4|6854.6|6858.9|6856.1|6858.9|6856.1|6856.4|6853.6|41
1620293430000|2021-05-06 09:30:30|6858.7|6855.9|6859|6856.2|6859.4|6856.6|6858.4|6855.6|10
1620293440000|2021-05-06 09:30:40|6859.4|6856.6|6857.5|6854.7|6859.4|6856.6|6857.5|6854.7|3
1620293450000|2021-05-06 09:30:50|6857.3|6854.5|6857|6854.2|6857.4|6854.6|6856.5|6853.7|35
1620293460000|2021-05-06 09:31:00|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|1
1620293470000|2021-05-06 09:31:10|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6854.9|6852.1|48
1620293480000|2021-05-06 09:31:20|6856.4|6853.6|6856|6853.2|6857|6854.2|6856|6853.2|8
1620293490000|2021-05-06 09:31:30|6856.4|6853.6|6857.9|6855.1|6858.4|6855.6|6856.4|6853.6|8
1620293500000|2021-05-06 09:31:40|6857.5|6854.7|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|4
1620293510000|2021-05-06 09:31:50|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|2
1620293520000|2021-05-06 09:32:00|6857.9|6855.1|6857|6854.2|6858.4|6855.6|6857|6854.2|2
1620293530000|2021-05-06 09:32:10|6856.9|6854.1|6858.4|6855.6|6858.4|6855.6|6856.9|6854.1|3
1620293540000|2021-05-06 09:32:20|6858|6855.2|6856.9|6854.1|6858.4|6855.6|6856.5|6853.7|14
1620293550000|2021-05-06 09:32:30|6857|6854.2|6856|6853.2|6857|6854.2|6856|6853.2|2
1620293560000|2021-05-06 09:32:40|6856.4|6853.6|6857|6854.2|6857|6854.2|6856.4|6853.6|12
1620293570000|2021-05-06 09:32:50|6856.5|6853.7|6854|6851.2|6857.4|6854.6|6854|6851.2|263
1620293580000|2021-05-06 09:33:00|6853.7|6850.9|6850.9|6848.1|6853.7|6850.9|6850.5|6847.7|95
1620293590000|2021-05-06 09:33:10|6851.4|6848.6|6853.5|6850.7|6853.9|6851.1|6851.4|6848.6|4
1620293600000|2021-05-06 09:33:20|6853.9|6851.1|6854|6851.2|6854|6851.2|6853.5|6850.7|1
1620293610000|2021-05-06 09:33:30|6852.5|6849.7|6853.5|6850.7|6853.9|6851.1|6852|6849.2|63
1620293620000|2021-05-06 09:33:40|6854|6851.2|6858.5|6855.7|6858.5|6855.7|6854|6851.2|231
1620293630000|2021-05-06 09:33:50|6857.8|6855|6856.8|6854|6858.5|6855.7|6856.8|6854|30
1620293640000|2021-05-06 09:34:00|6856.3|6853.5|6856.2|6853.4|6856.7|6853.9|6856.2|6853.4|40
1620293650000|2021-05-06 09:34:10|6855.8|6853|6856.7|6853.9|6856.7|6853.9|6855.8|6853|6
1620293660000|2021-05-06 09:34:20|6856.3|6853.5|6855.8|6853|6856.3|6853.5|6855.8|6853|3
1620293670000|2021-05-06 09:34:30|6855.4|6852.6|6854.7|6851.9|6855.5|6852.7|6853.3|6850.5|53
1620293680000|2021-05-06 09:34:40|6854.8|6852|6855.3|6852.5|6856|6853.2|6854.5|6851.7|258
1620293690000|2021-05-06 09:34:50|6855.7|6852.9|6854.3|6851.5|6855.7|6852.9|6854.3|6851.5|2
1620293700000|2021-05-06 09:35:00|6854.2|6851.4|6854.2|6851.4|6854.7|6851.9|6854.2|6851.4|3
1620293710000|2021-05-06 09:35:10|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1620293720000|2021-05-06 09:35:20|6854.9|6852.1|6854.3|6851.5|6855.7|6852.9|6854.3|6851.5|7
1620293730000|2021-05-06 09:35:30|6854.2|6851.4|6853.3|6850.5|6854.3|6851.5|6853.3|6850.5|4
1620293740000|2021-05-06 09:35:40|6852.9|6850.1|6853.7|6850.9|6853.8|6851|6852.7|6849.9|10
1620293750000|2021-05-06 09:35:50|6853.8|6851|6855.7|6852.9|6855.7|6852.9|6853.8|6851|9
1620293760000|2021-05-06 09:36:00|6856.4|6853.6|6858.5|6855.7|6858.5|6855.7|6856.4|6853.6|143
1620293770000|2021-05-06 09:36:10|6857.7|6854.9|6860.2|6857.4|6860.7|6857.9|6857.7|6854.9|26
1620293780000|2021-05-06 09:36:20|6860.5|6857.7|6860.3|6857.5|6860.7|6857.9|6859.8|6857|6
1620293790000|2021-05-06 09:36:30|6859.7|6856.9|6859.5|6856.7|6859.7|6856.9|6859|6856.2|6
1620293800000|2021-05-06 09:36:40|6859.7|6856.9|6860.3|6857.5|6860.3|6857.5|6859.7|6856.9|4
1620293810000|2021-05-06 09:36:50|6860.7|6857.9|6859.2|6856.4|6860.7|6857.9|6858.8|6856|16
1620293820000|2021-05-06 09:37:00|6859|6856.2|6859.2|6856.4|6859.5|6856.7|6858.7|6855.9|3
1620293830000|2021-05-06 09:37:10|6859.5|6856.7|6859.2|6856.4|6859.5|6856.7|6858.7|6855.9|6
1620293840000|2021-05-06 09:37:20|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|1
1620293850000|2021-05-06 09:37:30|6859.2|6856.4|6859.3|6856.5|6860.5|6857.7|6858.7|6855.9|45
1620293860000|2021-05-06 09:37:40|6859.7|6856.9|6860.3|6857.5|6860.7|6857.9|6859.7|6856.9|3
1620293870000|2021-05-06 09:37:50|6859.7|6856.9|6860.3|6857.5|6860.7|6857.9|6859.7|6856.9|4
1620293880000|2021-05-06 09:38:00|6861|6858.2|6860.3|6857.5|6862.5|6859.7|6859.8|6857|50
1620293890000|2021-05-06 09:38:10|6859.2|6856.4|6859.3|6856.5|6859.3|6856.5|6858.8|6856|2
1620293900000|2021-05-06 09:38:20|6859.7|6856.9|6859.7|6856.9|6860|6857.2|6859.3|6856.5|10
1620293910000|2021-05-06 09:38:30|6859.8|6857|6859.7|6856.9|6860.2|6857.4|6859.7|6856.9|1
1620293930000|2021-05-06 09:38:50|6859.3|6856.5|6858.7|6855.9|6859.3|6856.5|6858.3|6855.5|5
1620293940000|2021-05-06 09:39:00|6859.3|6856.5|6859.7|6856.9|6860.2|6857.4|6859.3|6856.5|1
1620293950000|2021-05-06 09:39:10|6859.8|6857|6858.7|6855.9|6859.8|6857|6858.7|6855.9|1
1620293960000|2021-05-06 09:39:20|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.3|6856.5|6
1620293970000|2021-05-06 09:39:30|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|0
1620293980000|2021-05-06 09:39:40|6859.7|6856.9|6859.2|6856.4|6860.7|6857.9|6858.7|6855.9|8
1620293990000|2021-05-06 09:39:50|6858.8|6856|6859.2|6856.4|6859.5|6856.7|6858.7|6855.9|4
1620294000000|2021-05-06 09:40:00|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6858.7|6855.9|48
1620294020000|2021-05-06 09:40:20|6858.9|6856.1|6858.2|6855.4|6858.9|6856.1|6857.7|6854.9|15
1620294030000|2021-05-06 09:40:30|6857.8|6855|6857.7|6854.9|6858.7|6855.9|6857.7|6854.9|4
1620294040000|2021-05-06 09:40:40|6858.5|6855.7|6856.8|6854|6858.7|6855.9|6856.8|6854|12
1620294050000|2021-05-06 09:40:50|6856.7|6853.9|6856.2|6853.4|6856.7|6853.9|6856|6853.2|6
1620294060000|2021-05-06 09:41:00|6856|6853.2|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|5
1620294070000|2021-05-06 09:41:10|6856.5|6853.7|6856.7|6853.9|6857.5|6854.7|6856.2|6853.4|9
1620294080000|2021-05-06 09:41:20|6857.2|6854.4|6856.7|6853.9|6857.2|6854.4|6856.7|6853.9|12
1620294090000|2021-05-06 09:41:30|6856.3|6853.5|6856.5|6853.7|6856.7|6853.9|6856.3|6853.5|13
1620294100000|2021-05-06 09:41:40|6856.2|6853.4|6855.5|6852.7|6856.2|6853.4|6855.5|6852.7|0
1620294110000|2021-05-06 09:41:50|6855.7|6852.9|6854.2|6851.4|6855.7|6852.9|6854.2|6851.4|9
1620294120000|2021-05-06 09:42:00|6854|6851.2|6854.2|6851.4|6854.5|6851.7|6853.2|6850.4|12
1620294130000|2021-05-06 09:42:10|6854.5|6851.7|6855.2|6852.4|6855.5|6852.7|6854.5|6851.7|6
1620294140000|2021-05-06 09:42:20|6855.5|6852.7|6855.2|6852.4|6855.5|6852.7|6854.8|6852|3
1620294150000|2021-05-06 09:42:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.2|6852.4|4
1620294160000|2021-05-06 09:42:40|6858|6855.2|6857|6854.2|6858.7|6855.9|6857|6854.2|5
1620294170000|2021-05-06 09:42:50|6856.7|6853.9|6856.7|6853.9|6857|6854.2|6856.3|6853.5|2
1620294180000|2021-05-06 09:43:00|6857.4|6854.6|6856.7|6853.9|6858.2|6855.4|6856.7|6853.9|91
1620294190000|2021-05-06 09:43:10|6858.4|6855.6|6858.4|6855.6|6858.9|6856.1|6858|6855.2|41
1620294200000|2021-05-06 09:43:20|6858|6855.2|6859|6856.2|6859|6856.2|6858|6855.2|5
1620294210000|2021-05-06 09:43:30|6859.4|6856.6|6857.9|6855.1|6860.3|6857.5|6857.9|6855.1|21
1620294220000|2021-05-06 09:43:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|2
1620294230000|2021-05-06 09:43:50|6857.5|6854.7|6858|6855.2|6858|6855.2|6857|6854.2|17
1620294250000|2021-05-06 09:44:10|6858.4|6855.6|6858|6855.2|6858.4|6855.6|6858|6855.2|1
1620294260000|2021-05-06 09:44:20|6858.4|6855.6|6858|6855.2|6858.4|6855.6|6858|6855.2|8
1620294270000|2021-05-06 09:44:30|6858.4|6855.6|6860.5|6857.7|6860.5|6857.7|6858.4|6855.6|18
1620294280000|2021-05-06 09:44:40|6860.9|6858.1|6860.7|6857.9|6861|6858.2|6860.7|6857.9|4
1620294290000|2021-05-06 09:44:50|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|2
1620294300000|2021-05-06 09:45:00|6861.4|6858.6|6862|6859.2|6862.5|6859.7|6861.4|6858.6|9
1620294310000|2021-05-06 09:45:10|6861.5|6858.7|6861.4|6858.6|6861.5|6858.7|6860.5|6857.7|5
1620294320000|2021-05-06 09:45:20|6861.5|6858.7|6863.9|6861.1|6864.4|6861.6|6861.5|6858.7|39
1620294330000|2021-05-06 09:45:30|6864.3|6861.5|6863.9|6861.1|6864.4|6861.6|6863.5|6860.7|3
1620294350000|2021-05-06 09:45:50|6863.4|6860.6|6866|6863.2|6867.5|6864.7|6863.4|6860.6|105
1620294360000|2021-05-06 09:46:00|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.5|6862.7|11
1620294370000|2021-05-06 09:46:10|||||||||1
1620294380000|2021-05-06 09:46:20|6865.5|6862.7|6865.7|6862.9|6866|6863.2|6864.5|6861.7|9
1620294390000|2021-05-06 09:46:30|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|26
1620294400000|2021-05-06 09:46:40|||||||||1
1620294410000|2021-05-06 09:46:50|6865.9|6863.1|6865.9|6863.1|6866.4|6863.6|6864.9|6862.1|10
1620294420000|2021-05-06 09:47:00|6865.5|6862.7|6865|6862.2|6866|6863.2|6865|6862.2|1
1620294430000|2021-05-06 09:47:10|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|6
1620294440000|2021-05-06 09:47:20|6866.4|6863.6|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|4
1620294450000|2021-05-06 09:47:30|6867.3|6864.5|6866|6863.2|6867.4|6864.6|6866|6863.2|95
1620294460000|2021-05-06 09:47:40|6866.4|6863.6|6866.5|6863.7|6866.9|6864.1|6866.4|6863.6|4
1620294470000|2021-05-06 09:47:50|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.5|6863.7|3
1620294480000|2021-05-06 09:48:00|6867.4|6864.6|6866|6863.2|6867.4|6864.6|6866|6863.2|8
1620294490000|2021-05-06 09:48:10|6865.9|6863.1|6866.5|6863.7|6866.5|6863.7|6865.9|6863.1|0
1620294500000|2021-05-06 09:48:20|6867|6864.2|6867|6864.2|6867.4|6864.6|6867|6864.2|6
1620294510000|2021-05-06 09:48:30|6865.9|6863.1|6866|6863.2|6866.4|6863.6|6865.9|6863.1|1
1620294520000|2021-05-06 09:48:40|6866.4|6863.6|6866|6863.2|6866.4|6863.6|6865.5|6862.7|2
1620294530000|2021-05-06 09:48:50|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|5
1620294540000|2021-05-06 09:49:00|6866.5|6863.7|6866.9|6864.1|6867.3|6864.5|6866.5|6863.7|15
1620294550000|2021-05-06 09:49:10|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866|6863.2|0
1620294560000|2021-05-06 09:49:20|6866|6863.2|6865.4|6862.6|6866|6863.2|6865.4|6862.6|27
1620294570000|2021-05-06 09:49:30|6865.9|6863.1|6866.5|6863.7|6866.5|6863.7|6865.9|6863.1|10
1620294580000|2021-05-06 09:49:40|6866|6863.2|6866.4|6863.6|6866.4|6863.6|6866|6863.2|0
1620294590000|2021-05-06 09:49:50|6866|6863.2|6864.9|6862.1|6866.4|6863.6|6864.9|6862.1|5
1620294600000|2021-05-06 09:50:00|6864.7|6861.9|6862.9|6860.1|6864.7|6861.9|6862.5|6859.7|7
1620294610000|2021-05-06 09:50:10|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.5|6859.7|8
1620294620000|2021-05-06 09:50:20|6863.5|6860.7|6863.5|6860.7|6864.4|6861.6|6863.4|6860.6|10
1620294630000|2021-05-06 09:50:30|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6861.5|6858.7|17
1620294650000|2021-05-06 09:50:50|6861.9|6859.1|6861|6858.2|6861.9|6859.1|6861|6858.2|3
1620294660000|2021-05-06 09:51:00|6861.4|6858.6|6862|6859.2|6862|6859.2|6860.5|6857.7|6
1620294670000|2021-05-06 09:51:10|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1620294680000|2021-05-06 09:51:20|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6860.4|6857.6|6
1620294690000|2021-05-06 09:51:30|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|0
1620294700000|2021-05-06 09:51:40|6861|6858.2|6861|6858.2|6861.4|6858.6|6860.5|6857.7|4
1620294710000|2021-05-06 09:51:50|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6859|6856.2|3
1620294720000|2021-05-06 09:52:00|6859.5|6856.7|6858.5|6855.7|6860.4|6857.6|6858.5|6855.7|20
1620294730000|2021-05-06 09:52:10|6858.4|6855.6|6857.5|6854.7|6858.4|6855.6|6857.5|6854.7|3
1620294740000|2021-05-06 09:52:20|6857.9|6855.1|6859|6856.2|6859.4|6856.6|6857.9|6855.1|11
1620294750000|2021-05-06 09:52:30|6857|6854.2|6857.5|6854.7|6857.9|6855.1|6857|6854.2|90
1620294760000|2021-05-06 09:52:40|6859.5|6856.7|6860|6857.2|6860|6857.2|6858.4|6855.6|11
1620294770000|2021-05-06 09:52:50|6860.9|6858.1|6860|6857.2|6860.9|6858.1|6859.4|6856.6|9
1620294780000|2021-05-06 09:53:00|6859.7|6856.9|6859|6856.2|6859.8|6857|6858.9|6856.1|9
1620294790000|2021-05-06 09:53:10|6859.4|6856.6|6859.4|6856.6|6859.5|6856.7|6859|6856.2|10
1620294800000|2021-05-06 09:53:20|6859.7|6856.9|6860|6857.2|6860.4|6857.6|6859.7|6856.9|1
1620294810000|2021-05-06 09:53:30|6860.4|6857.6|6860|6857.2|6860.4|6857.6|6859.5|6856.7|2
1620294820000|2021-05-06 09:53:40|6860.4|6857.6|6861|6858.2|6861.4|6858.6|6860|6857.2|5
1620294830000|2021-05-06 09:53:50|6861.4|6858.6|6861|6858.2|6861.4|6858.6|6861|6858.2|0
1620294840000|2021-05-06 09:54:00|6860.5|6857.7|6862.4|6859.6|6863.4|6860.6|6860.5|6857.7|7
1620294850000|2021-05-06 09:54:10|6862.7|6859.9|6863|6860.2|6863.4|6860.6|6862.7|6859.9|17
1620294860000|2021-05-06 09:54:20|6862.7|6859.9|6862.4|6859.6|6862.7|6859.9|6861|6858.2|61
1620294870000|2021-05-06 09:54:30|6862.5|6859.7|6863|6860.2|6863|6860.2|6862.5|6859.7|3
1620294880000|2021-05-06 09:54:40|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|10
1620294890000|2021-05-06 09:54:50|6864.3|6861.5|6865.2|6862.4|6865.3|6862.5|6864.3|6861.5|0
1620294900000|2021-05-06 09:55:00|6864.9|6862.1|6865.4|6862.6|6866|6863.2|6864.4|6861.6|36
1620294910000|2021-05-06 09:55:10|6865.9|6863.1|6864.5|6861.7|6866|6863.2|6864.5|6861.7|5
1620294920000|2021-05-06 09:55:20|6865.3|6862.5|6866|6863.2|6866|6863.2|6865.3|6862.5|12
1620294930000|2021-05-06 09:55:30|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|0
1620294940000|2021-05-06 09:55:40|6866|6863.2|6866|6863.2|6866.4|6863.6|6865.5|6862.7|3
1620294950000|2021-05-06 09:55:50|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|1
1620294960000|2021-05-06 09:56:00|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|8
1620294970000|2021-05-06 09:56:10|6865.4|6862.6|6864.9|6862.1|6865.4|6862.6|6864.4|6861.6|80
1620294980000|2021-05-06 09:56:20|6864.5|6861.7|6866.4|6863.6|6866.4|6863.6|6864.5|6861.7|25
1620294990000|2021-05-06 09:56:30|6866.5|6863.7|6869.4|6866.6|6869.8|6867|6866.5|6863.7|46
1620295000000|2021-05-06 09:56:40|6868.4|6865.6|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|24
1620295010000|2021-05-06 09:56:50|6866.4|6863.6|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|16
1620295020000|2021-05-06 09:57:00|6867.3|6864.5|6866.3|6863.5|6867.4|6864.6|6865.5|6862.7|15
1620295030000|2021-05-06 09:57:10|6866.4|6863.6|6864.4|6861.6|6866.9|6864.1|6864|6861.2|67
1620295040000|2021-05-06 09:57:20|6864|6861.2|6864.5|6861.7|6864.5|6861.7|6864|6861.2|10
1620295050000|2021-05-06 09:57:30|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1620295060000|2021-05-06 09:57:40|6864.5|6861.7|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|14
1620295070000|2021-05-06 09:57:50|||||||||2
1620295080000|2021-05-06 09:58:00|6864.3|6861.5|6865.5|6862.7|6865.9|6863.1|6864.3|6861.5|22
1620295090000|2021-05-06 09:58:10|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6862.5|6859.7|87
1620295100000|2021-05-06 09:58:20|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|2
1620295110000|2021-05-06 09:58:30|6863.7|6860.9|6863.4|6860.6|6863.7|6860.9|6863.4|6860.6|6
1620295120000|2021-05-06 09:58:40|6863.5|6860.7|6864|6861.2|6864|6861.2|6863.5|6860.7|5
1620295130000|2021-05-06 09:58:50|6863.7|6860.9|6862.9|6860.1|6863.7|6860.9|6862.9|6860.1|4
1620295140000|2021-05-06 09:59:00|6863|6860.2|6863.4|6860.6|6863.4|6860.6|6863|6860.2|3
1620295150000|2021-05-06 09:59:10|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|8
1620295160000|2021-05-06 09:59:20|6863.4|6860.6|6860.4|6857.6|6863.4|6860.6|6859.5|6856.7|93
1620295170000|2021-05-06 09:59:30|6860.5|6857.7|6861.4|6858.6|6861.4|6858.6|6860.5|6857.7|16
1620295180000|2021-05-06 09:59:40|6861.5|6858.7|6861.5|6858.7|6861.9|6859.1|6861.5|6858.7|31
1620295190000|2021-05-06 09:59:50|6861.9|6859.1|6863.9|6861.1|6863.9|6861.1|6861.5|6858.7|8
1620295200000|2021-05-06 10:00:00|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6861.6|6858.8|62
1620295210000|2021-05-06 10:00:10|6862.8|6860|6863.4|6860.6|6864.4|6861.6|6862.8|6860|6
1620295220000|2021-05-06 10:00:20|6863|6860.2|6863|6860.2|6863|6860.2|6862.5|6859.7|3
1620295230000|2021-05-06 10:00:30|6862.6|6859.8|6859.5|6856.7|6863|6860.2|6858.5|6855.7|127
1620295240000|2021-05-06 10:00:40|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|7
1620295250000|2021-05-06 10:00:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|16
1620295260000|2021-05-06 10:01:00|6859.1|6856.3|6857.5|6854.7|6859.1|6856.3|6857.5|6854.7|36
1620295270000|2021-05-06 10:01:10|6858|6855.2|6857.5|6854.7|6858|6855.2|6857.5|6854.7|1
1620295280000|2021-05-06 10:01:20|6856.5|6853.7|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|18
1620295290000|2021-05-06 10:01:30|6855.4|6852.6|6852.5|6849.7|6855.4|6852.6|6852.5|6849.7|118
1620295300000|2021-05-06 10:01:40|6852.9|6850.1|6854.5|6851.7|6855.4|6852.6|6852.9|6850.1|28
1620295310000|2021-05-06 10:01:50|6854.4|6851.6|6853.5|6850.7|6854.4|6851.6|6853.4|6850.6|3
1620295320000|2021-05-06 10:02:00|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853|6850.2|11
1620295330000|2021-05-06 10:02:10|6853.5|6850.7|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|8
1620295340000|2021-05-06 10:02:20|6854.5|6851.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|22
1620295350000|2021-05-06 10:02:30|6854.4|6851.6|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|3
1620295360000|2021-05-06 10:02:40|6855|6852.2|6854.4|6851.6|6855|6852.2|6853.5|6850.7|6
1620295370000|2021-05-06 10:02:50|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1620295380000|2021-05-06 10:03:00|6854.9|6852.1|6856|6853.2|6856.4|6853.6|6854.9|6852.1|11
1620295390000|2021-05-06 10:03:10|6856.4|6853.6|6858|6855.2|6858|6855.2|6856.4|6853.6|6
1620295400000|2021-05-06 10:03:20|6857.6|6854.8|6859.2|6856.4|6859.4|6856.6|6857.4|6854.6|11
1620295410000|2021-05-06 10:03:30|6859.7|6856.9|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|9
1620295420000|2021-05-06 10:03:40|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|3
1620295430000|2021-05-06 10:03:50|6860.4|6857.6|6861|6858.2|6861|6858.2|6860.4|6857.6|3
1620295440000|2021-05-06 10:04:00|6860.5|6857.7|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|0
1620295450000|2021-05-06 10:04:10|||||||||1
1620295460000|2021-05-06 10:04:20|6861|6858.2|6864.9|6862.1|6865|6862.2|6861|6858.2|20
1620295470000|2021-05-06 10:04:30|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1620295480000|2021-05-06 10:04:40|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|28
1620295490000|2021-05-06 10:04:50|6865.5|6862.7|6866.7|6863.9|6866.7|6863.9|6865.4|6862.6|7
1620295500000|2021-05-06 10:05:00|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|9
1620295510000|2021-05-06 10:05:10|6866.9|6864.1|6867.2|6864.4|6867.2|6864.4|6866.9|6864.1|1
1620295520000|2021-05-06 10:05:20|6866.9|6864.1|6870.4|6867.6|6870.4|6867.6|6866.7|6863.9|24
1620295530000|2021-05-06 10:05:30|6871.1|6868.3|6872.4|6869.6|6872.9|6870.1|6871.1|6868.3|170
1620295540000|2021-05-06 10:05:40|6872.2|6869.4|6872.7|6869.9|6872.7|6869.9|6871.7|6868.9|11
1620295550000|2021-05-06 10:05:50|6873.2|6870.4|6871.7|6868.9|6873.2|6870.4|6871.4|6868.6|17
1620295560000|2021-05-06 10:06:00|6871.9|6869.1|6872.7|6869.9|6873.4|6870.6|6871.9|6869.1|7
1620295570000|2021-05-06 10:06:10|6873.2|6870.4|6873.4|6870.6|6874.4|6871.6|6873.2|6870.4|59
1620295580000|2021-05-06 10:06:20|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.4|6869.6|6
1620295590000|2021-05-06 10:06:30|||||||||7
1620295600000|2021-05-06 10:06:40|6872.4|6869.6|6874.4|6871.6|6874.4|6871.6|6872.4|6869.6|9
1620295610000|2021-05-06 10:06:50|6874.1|6871.3|6873.5|6870.7|6874.1|6871.3|6873.4|6870.6|11
1620295620000|2021-05-06 10:07:00|6873.4|6870.6|6873.7|6870.9|6873.7|6870.9|6873.4|6870.6|5
1620295630000|2021-05-06 10:07:10|6873.4|6870.6|6874.4|6871.6|6874.4|6871.6|6873.4|6870.6|12
1620295640000|2021-05-06 10:07:20|6874.6|6871.8|6877.4|6874.6|6878.4|6875.6|6874.6|6871.8|68
1620295650000|2021-05-06 10:07:30|6877.5|6874.7|6878.9|6876.1|6878.9|6876.1|6877.5|6874.7|18
1620295660000|2021-05-06 10:07:40|6879|6876.2|6877.9|6875.1|6879.4|6876.6|6877.5|6874.7|36
1620295670000|2021-05-06 10:07:50|6879.5|6876.7|6879.9|6877.1|6879.9|6877.1|6878.5|6875.7|69
1620295680000|2021-05-06 10:08:00|6880.2|6877.4|6879.4|6876.6|6880.2|6877.4|6879.4|6876.6|15
1620295690000|2021-05-06 10:08:10|6879.9|6877.1|6879.7|6876.9|6879.9|6877.1|6878.9|6876.1|26
1620295700000|2021-05-06 10:08:20|6879.5|6876.7|6883.7|6880.9|6884.1|6881.3|6879.5|6876.7|148
1620295710000|2021-05-06 10:08:30|6883.4|6880.6|6882.9|6880.1|6883.7|6880.9|6882.4|6879.6|106
1620295720000|2021-05-06 10:08:40|6883.1|6880.3|6884.5|6881.7|6884.5|6881.7|6883.1|6880.3|44
1620295730000|2021-05-06 10:08:50|6884.9|6882.1|6884.4|6881.6|6884.9|6882.1|6884.4|6881.6|5
1620295740000|2021-05-06 10:09:00|6884.2|6881.4|6882.4|6879.6|6884.2|6881.4|6882.4|6879.6|27
1620295750000|2021-05-06 10:09:10|6882.9|6880.1|6882|6879.2|6882.9|6880.1|6882|6879.2|8
1620295760000|2021-05-06 10:09:20|6882.4|6879.6|6881.9|6879.1|6882.4|6879.6|6880.5|6877.7|52
1620295770000|2021-05-06 10:09:30|6882.2|6879.4|6882.4|6879.6|6882.4|6879.6|6881.5|6878.7|34
1620295780000|2021-05-06 10:09:40|6882.2|6879.4|6881.4|6878.6|6882.2|6879.4|6881|6878.2|7
1620295790000|2021-05-06 10:09:50|6881.5|6878.7|6882.2|6879.4|6882.2|6879.4|6881.5|6878.7|6
1620295800000|2021-05-06 10:10:00|6881.5|6878.7|6882.4|6879.6|6882.4|6879.6|6881.4|6878.6|62
1620295810000|2021-05-06 10:10:10|||||||||6
1620295820000|2021-05-06 10:10:20|6881.4|6878.6|6881.4|6878.6|6881.5|6878.7|6881|6878.2|25
1620295830000|2021-05-06 10:10:30|6881.2|6878.4|6879.4|6876.6|6881.2|6878.4|6879.4|6876.6|11
1620295840000|2021-05-06 10:10:40|6878.5|6875.7|6879.4|6876.6|6879.4|6876.6|6878.5|6875.7|7
1620295850000|2021-05-06 10:10:50|6880.2|6877.4|6880.4|6877.6|6880.4|6877.6|6879.4|6876.6|17
1620295860000|2021-05-06 10:11:00|6881.7|6878.9|6882.2|6879.4|6882.2|6879.4|6881.7|6878.9|38
1620295870000|2021-05-06 10:11:10|6882.4|6879.6|6882.9|6880.1|6883.2|6880.4|6882.4|6879.6|15
1620295880000|2021-05-06 10:11:20|6882.4|6879.6|6882.7|6879.9|6882.7|6879.9|6882.4|6879.6|3
1620295890000|2021-05-06 10:11:30|6882.9|6880.1|6883.4|6880.6|6883.4|6880.6|6882.9|6880.1|10
1620295900000|2021-05-06 10:11:40|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|4
1620295910000|2021-05-06 10:11:50|6882.5|6879.7|6883.2|6880.4|6883.2|6880.4|6881.9|6879.1|12
1620295920000|2021-05-06 10:12:00|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6882.9|6880.1|2
1620295930000|2021-05-06 10:12:10|6884.2|6881.4|6883.9|6881.1|6884.4|6881.6|6883.4|6880.6|49
1620295940000|2021-05-06 10:12:20|6884.2|6881.4|6884.4|6881.6|6884.4|6881.6|6884.2|6881.4|3
1620295950000|2021-05-06 10:12:30|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6884.5|6881.7|48
1620295960000|2021-05-06 10:12:40|6884.5|6881.7|6884.4|6881.6|6884.5|6881.7|6884.4|6881.6|23
1620295970000|2021-05-06 10:12:50|||||||||4
1620295980000|2021-05-06 10:13:00|6883.5|6880.7|6883.5|6880.7|6883.9|6881.1|6883.5|6880.7|6
1620295990000|2021-05-06 10:13:10|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|1
1620296000000|2021-05-06 10:13:20|||||||||3
1620296010000|2021-05-06 10:13:30|6882.5|6879.7|6882.5|6879.7|6883.2|6880.4|6882.5|6879.7|19
1620296020000|2021-05-06 10:13:40|6882|6879.2|6882|6879.2|6882.4|6879.6|6882|6879.2|4
1620296030000|2021-05-06 10:13:50|6881.5|6878.7|6881|6878.2|6882|6879.2|6880.4|6877.6|9
1620296040000|2021-05-06 10:14:00|6880.6|6877.8|6881|6878.2|6881.4|6878.6|6880.5|6877.7|4
1620296050000|2021-05-06 10:14:10|6880.5|6877.7|6881|6878.2|6881.4|6878.6|6880.5|6877.7|3
1620296060000|2021-05-06 10:14:20|6880.4|6877.6|6878.4|6875.6|6880.4|6877.6|6878|6875.2|36
1620296070000|2021-05-06 10:14:30|6878|6875.2|6877.9|6875.1|6879.4|6876.6|6877.5|6874.7|59
1620296080000|2021-05-06 10:14:40|6878.4|6875.6|6878|6875.2|6879.1|6876.3|6878|6875.2|7
1620296090000|2021-05-06 10:14:50|6878.4|6875.6|6879|6876.2|6879|6876.2|6878.4|6875.6|5
1620296100000|2021-05-06 10:15:00|6878.6|6875.8|6879|6876.2|6879|6876.2|6878|6875.2|1
1620296110000|2021-05-06 10:15:10|6879.4|6876.6|6879.4|6876.6|6880.4|6877.6|6879|6876.2|29
1620296120000|2021-05-06 10:15:20|6879|6876.2|6879.4|6876.6|6879.4|6876.6|6879|6876.2|17
1620296140000|2021-05-06 10:15:40|6878.5|6875.7|6880|6877.2|6880.5|6877.7|6877.5|6874.7|107
1620296150000|2021-05-06 10:15:50|6879.5|6876.7|6879.9|6877.1|6879.9|6877.1|6879|6876.2|26
1620296170000|2021-05-06 10:16:10|6879.4|6876.6|6878.7|6875.9|6879.4|6876.6|6878.2|6875.4|1
1620296180000|2021-05-06 10:16:20|6879.1|6876.3|6878.4|6875.6|6879.9|6877.1|6878.4|6875.6|10
1620296190000|2021-05-06 10:16:30|6878|6875.2|6879.5|6876.7|6880.2|6877.4|6877.9|6875.1|42
1620296200000|2021-05-06 10:16:40|6879.4|6876.6|6879.9|6877.1|6880.4|6877.6|6879.4|6876.6|2
1620296210000|2021-05-06 10:16:50|6880.2|6877.4|6879.9|6877.1|6880.2|6877.4|6879.5|6876.7|6
1620296220000|2021-05-06 10:17:00|6880.2|6877.4|6877.7|6874.9|6880.2|6877.4|6877.4|6874.6|9
1620296230000|2021-05-06 10:17:10|6877.4|6874.6|6877|6874.2|6877.7|6874.9|6876.9|6874.1|0
1620296240000|2021-05-06 10:17:20|6876.9|6874.1|6875.9|6873.1|6877|6874.2|6874.5|6871.7|89
1620296250000|2021-05-06 10:17:30|6876|6873.2|6875|6872.2|6876|6873.2|6875|6872.2|2
1620296260000|2021-05-06 10:17:40|6875.4|6872.6|6875|6872.2|6875.4|6872.6|6875|6872.2|0
1620296270000|2021-05-06 10:17:50|6875.4|6872.6|6875.9|6873.1|6875.9|6873.1|6875.4|6872.6|15
1620296280000|2021-05-06 10:18:00|6876|6873.2|6875.5|6872.7|6876|6873.2|6875.5|6872.7|2
1620296290000|2021-05-06 10:18:10|6875.4|6872.6|6876.5|6873.7|6876.5|6873.7|6875.4|6872.6|3
1620296300000|2021-05-06 10:18:20|6876|6873.2|6875|6872.2|6876|6873.2|6875|6872.2|1
1620296310000|2021-05-06 10:18:30|6874.5|6871.7|6874|6871.2|6874.5|6871.7|6873.9|6871.1|25
1620296320000|2021-05-06 10:18:40|6874.4|6871.6|6874.5|6871.7|6874.5|6871.7|6874.4|6871.6|0
1620296330000|2021-05-06 10:18:50|6874.4|6871.6|6873.5|6870.7|6874.4|6871.6|6873.5|6870.7|10
1620296340000|2021-05-06 10:19:00|6873|6870.2|6874|6871.2|6874.5|6871.7|6872.5|6869.7|72
1620296350000|2021-05-06 10:19:10|6874.4|6871.6|6874.4|6871.6|6874.5|6871.7|6874.4|6871.6|2
1620296360000|2021-05-06 10:19:20|6874.5|6871.7|6874.4|6871.6|6874.5|6871.7|6874|6871.2|3
1620296370000|2021-05-06 10:19:30|6874.5|6871.7|6874|6871.2|6874.5|6871.7|6874|6871.2|2
1620296380000|2021-05-06 10:19:40|6873.5|6870.7|6874|6871.2|6874|6871.2|6873.5|6870.7|4
1620296390000|2021-05-06 10:19:50|6874.4|6871.6|6875.4|6872.6|6875.5|6872.7|6874.4|6871.6|12
1620296400000|2021-05-06 10:20:00|6875|6872.2|6875|6872.2|6875.4|6872.6|6875|6872.2|2
1620296410000|2021-05-06 10:20:10|6875.4|6872.6|6874.4|6871.6|6875.4|6872.6|6874.4|6871.6|0
1620296420000|2021-05-06 10:20:20|6873.5|6870.7|6874|6871.2|6874.4|6871.6|6873.5|6870.7|12
1620296430000|2021-05-06 10:20:30|6873.6|6870.8|6873.5|6870.7|6873.6|6870.8|6873.5|6870.7|0
1620296440000|2021-05-06 10:20:40|6872.5|6869.7|6873|6870.2|6873.4|6870.6|6872.5|6869.7|16
1620296450000|2021-05-06 10:20:50|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|6873|6870.2|6
1620296460000|2021-05-06 10:21:00|6873.6|6870.8|6874.5|6871.7|6875|6872.2|6873.6|6870.8|8
1620296480000|2021-05-06 10:21:20|6875|6872.2|6875|6872.2|6875|6872.2|6875|6872.2|1
1620296500000|2021-05-06 10:21:40|6875.4|6872.6|6876|6873.2|6877.2|6874.4|6875.4|6872.6|36
1620296510000|2021-05-06 10:21:50|6876.4|6873.6|6875.5|6872.7|6876.4|6873.6|6875.5|6872.7|12
1620296520000|2021-05-06 10:22:00|6875|6872.2|6873.2|6870.4|6875|6872.2|6872.5|6869.7|45
1620296530000|2021-05-06 10:22:10|6873.4|6870.6|6874|6871.2|6874|6871.2|6873.4|6870.6|2
1620296540000|2021-05-06 10:22:20|6873.6|6870.8|6873.5|6870.7|6873.6|6870.8|6873.5|6870.7|2
1620296550000|2021-05-06 10:22:30|6874|6871.2|6874.4|6871.6|6874.4|6871.6|6874|6871.2|2
1620296560000|2021-05-06 10:22:40|6874.5|6871.7|6875|6872.2|6875|6872.2|6874.5|6871.7|4
1620296570000|2021-05-06 10:22:50|6875.4|6872.6|6875|6872.2|6875.4|6872.6|6875|6872.2|0
1620296580000|2021-05-06 10:23:00|6875.4|6872.6|6875.5|6872.7|6875.5|6872.7|6875|6872.2|1
1620296590000|2021-05-06 10:23:10|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|3
1620296600000|2021-05-06 10:23:20|6874.2|6871.4|6875|6872.2|6875.4|6872.6|6874|6871.2|27
1620296610000|2021-05-06 10:23:30|6875.4|6872.6|6878.9|6876.1|6878.9|6876.1|6875.4|6872.6|69
1620296620000|2021-05-06 10:23:40|6879.4|6876.6|6879|6876.2|6879.4|6876.6|6879|6876.2|5
1620296630000|2021-05-06 10:23:50|6879.4|6876.6|6879|6876.2|6879.4|6876.6|6878.5|6875.7|8
1620296640000|2021-05-06 10:24:00|6878.5|6875.7|6877.5|6874.7|6878.5|6875.7|6877.5|6874.7|15
1620296650000|2021-05-06 10:24:10|6878|6875.2|6878.4|6875.6|6878.4|6875.6|6878|6875.2|18
1620296660000|2021-05-06 10:24:20|6878|6875.2|6882.4|6879.6|6883.2|6880.4|6877.5|6874.7|109
1620296670000|2021-05-06 10:24:30|6882.7|6879.9|6883.4|6880.6|6884.9|6882.1|6882.4|6879.6|33
1620296680000|2021-05-06 10:24:40|6883.1|6880.3|6882.7|6879.9|6883.1|6880.3|6882.4|6879.6|11
1620296690000|2021-05-06 10:24:50|6882.4|6879.6|6881.9|6879.1|6882.4|6879.6|6881.7|6878.9|20
1620296700000|2021-05-06 10:25:00|6881.7|6878.9|6881.9|6879.1|6882.7|6879.9|6881|6878.2|59
1620296710000|2021-05-06 10:25:10|||||||||1
1620296720000|2021-05-06 10:25:20|6881.4|6878.6|6881.7|6878.9|6881.7|6878.9|6881.4|6878.6|6
1620296730000|2021-05-06 10:25:30|6882.1|6879.3|6880.5|6877.7|6882.4|6879.6|6880.5|6877.7|17
1620296740000|2021-05-06 10:25:40|6881.4|6878.6|6881.7|6878.9|6882.1|6879.3|6880.9|6878.1|12
1620296750000|2021-05-06 10:25:50|6881.4|6878.6|6882.7|6879.9|6882.7|6879.9|6881.4|6878.6|6
1620296760000|2021-05-06 10:26:00|6882.4|6879.6|6879.5|6876.7|6882.4|6879.6|6879|6876.2|42
1620296770000|2021-05-06 10:26:10|6879.1|6876.3|6877|6874.2|6879.1|6876.3|6875.5|6872.7|128
1620296780000|2021-05-06 10:26:20|6877.4|6874.6|6878.6|6875.8|6879|6876.2|6877.4|6874.6|16
1620296790000|2021-05-06 10:26:30|6878.4|6875.6|6878|6875.2|6878.4|6875.6|6878|6875.2|1
1620296800000|2021-05-06 10:26:40|6877.6|6874.8|6877.4|6874.6|6877.6|6874.8|6877.4|6874.6|0
1620296810000|2021-05-06 10:26:50|||||||||2
1620296820000|2021-05-06 10:27:00|6877|6874.2|6877|6874.2|6877.4|6874.6|6877|6874.2|12
1620296830000|2021-05-06 10:27:10|6876.5|6873.7|6875.5|6872.7|6877|6874.2|6875.5|6872.7|29
1620296840000|2021-05-06 10:27:20|6875.4|6872.6|6876.9|6874.1|6876.9|6874.1|6874.5|6871.7|44
1620296850000|2021-05-06 10:27:30|6877|6874.2|6876.4|6873.6|6877|6874.2|6876.4|6873.6|3
1620296870000|2021-05-06 10:27:50|6876.5|6873.7|6876|6873.2|6876.5|6873.7|6876|6873.2|17
1620296880000|2021-05-06 10:28:00|6875.5|6872.7|6873.9|6871.1|6875.5|6872.7|6873.5|6870.7|41
1620296890000|2021-05-06 10:28:10|6873.4|6870.6|6873.5|6870.7|6874.4|6871.6|6873|6870.2|24
1620296900000|2021-05-06 10:28:20|6873.9|6871.1|6874.4|6871.6|6874.4|6871.6|6873.9|6871.1|2
1620296910000|2021-05-06 10:28:30|6874.9|6872.1|6873.9|6871.1|6874.9|6872.1|6873.9|6871.1|13
1620296920000|2021-05-06 10:28:40|6874|6871.2|6873.5|6870.7|6874|6871.2|6872.5|6869.7|15
1620296930000|2021-05-06 10:28:50|6872.9|6870.1|6872.9|6870.1|6873|6870.2|6872.6|6869.8|6
1620296940000|2021-05-06 10:29:00|6873|6870.2|6873|6870.2|6873.2|6870.4|6872.6|6869.8|11
1620296950000|2021-05-06 10:29:10|6872.7|6869.9|6871.9|6869.1|6872.7|6869.9|6871|6868.2|26
1620296960000|2021-05-06 10:29:20|6872|6869.2|6872|6869.2|6872.4|6869.6|6871.4|6868.6|9
1620296970000|2021-05-06 10:29:30|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|1
1620296980000|2021-05-06 10:29:40|6871.5|6868.7|6872.5|6869.7|6872.5|6869.7|6871.5|6868.7|24
1620296990000|2021-05-06 10:29:50|6872.4|6869.6|6872.9|6870.1|6873|6870.2|6872|6869.2|12
1620297000000|2021-05-06 10:30:00|6873|6870.2|6873|6870.2|6873.4|6870.6|6872.4|6869.6|14
1620297010000|2021-05-06 10:30:10|6873.4|6870.6|6872.4|6869.6|6874.4|6871.6|6872.4|6869.6|27
1620297020000|2021-05-06 10:30:20|6872.7|6869.9|6873|6870.2|6873.4|6870.6|6872.7|6869.9|15
1620297030000|2021-05-06 10:30:30|6872.9|6870.1|6872.5|6869.7|6872.9|6870.1|6872.5|6869.7|0
1620297040000|2021-05-06 10:30:40|6872.4|6869.6|6871.9|6869.1|6872.4|6869.6|6871.9|6869.1|4
1620297050000|2021-05-06 10:30:50|6871.5|6868.7|6872.4|6869.6|6872.4|6869.6|6871.4|6868.6|3
1620297070000|2021-05-06 10:31:10|6871.9|6869.1|6871.5|6868.7|6871.9|6869.1|6871.5|6868.7|2
1620297080000|2021-05-06 10:31:20|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6870.5|6867.7|30
1620297090000|2021-05-06 10:31:30|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|27
1620297100000|2021-05-06 10:31:40|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|8
1620297110000|2021-05-06 10:31:50|6870.5|6867.7|6871|6868.2|6871|6868.2|6869.9|6867.1|74
1620297120000|2021-05-06 10:32:00|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|8
1620297130000|2021-05-06 10:32:10|6871.5|6868.7|6871.7|6868.9|6872.4|6869.6|6871.4|6868.6|10
1620297150000|2021-05-06 10:32:30|6872|6869.2|6873.4|6870.6|6873.4|6870.6|6872|6869.2|1
1620297160000|2021-05-06 10:32:40|6873|6870.2|6873|6870.2|6873.4|6870.6|6872.4|6869.6|9
1620297170000|2021-05-06 10:32:50|6873.4|6870.6|6872.5|6869.7|6873.5|6870.7|6872.5|6869.7|24
1620297180000|2021-05-06 10:33:00|6872.4|6869.6|6871.5|6868.7|6872.4|6869.6|6871.5|6868.7|4
1620297190000|2021-05-06 10:33:10|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870|6867.2|27
1620297200000|2021-05-06 10:33:20|6870.7|6867.9|6869.9|6867.1|6870.7|6867.9|6869.4|6866.6|4
1620297210000|2021-05-06 10:33:30|6869.7|6866.9|6869.4|6866.6|6869.7|6866.9|6869.4|6866.6|0
1620297220000|2021-05-06 10:33:40|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|46
1620297230000|2021-05-06 10:33:50|6870.4|6867.6|6870.7|6867.9|6870.7|6867.9|6870.4|6867.6|1
1620297240000|2021-05-06 10:34:00|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|1
1620297250000|2021-05-06 10:34:10|6870.3|6867.5|6871.2|6868.4|6871.3|6868.5|6870.3|6867.5|20
1620297260000|2021-05-06 10:34:20|6870.8|6868|6871.3|6868.5|6871.3|6868.5|6870.8|6868|2
1620297270000|2021-05-06 10:34:30|6871|6868.2|6870.7|6867.9|6871|6868.2|6870.7|6867.9|1
1620297280000|2021-05-06 10:34:40|6870.3|6867.5|6870.7|6867.9|6870.7|6867.9|6870.3|6867.5|1
1620297290000|2021-05-06 10:34:50|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|3
1620297300000|2021-05-06 10:35:00|6869.8|6867|6869.8|6867|6869.8|6867|6869.5|6866.7|6
1620297310000|2021-05-06 10:35:10|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|0
1620297320000|2021-05-06 10:35:20|6870.2|6867.4|6869.8|6867|6870.2|6867.4|6869.3|6866.5|9
1620297330000|2021-05-06 10:35:30|6869.7|6866.9|6871.2|6868.4|6871.2|6868.4|6869.7|6866.9|4
1620297340000|2021-05-06 10:35:40|6871.7|6868.9|6872.3|6869.5|6872.3|6869.5|6871.7|6868.9|6
1620297350000|2021-05-06 10:35:50|6872|6869.2|6871|6868.2|6872|6869.2|6871|6868.2|208
1620297360000|2021-05-06 10:36:00|6870.8|6868|6871.7|6868.9|6871.7|6868.9|6870.3|6867.5|27
1620297370000|2021-05-06 10:36:10|6872.3|6869.5|6871.7|6868.9|6872.3|6869.5|6871.3|6868.5|126
1620297380000|2021-05-06 10:36:20|6872.2|6869.4|6873.3|6870.5|6873.3|6870.5|6872.2|6869.4|149
1620297390000|2021-05-06 10:36:30|6873|6870.2|6873.3|6870.5|6873.3|6870.5|6873|6870.2|7
1620297400000|2021-05-06 10:36:40|6873.5|6870.7|6875.2|6872.4|6875.7|6872.9|6873.5|6870.7|35
1620297410000|2021-05-06 10:36:50|6874.8|6872|6874.7|6871.9|6874.8|6872|6874.3|6871.5|19
1620297420000|2021-05-06 10:37:00|6875.3|6872.5|6874.3|6871.5|6875.3|6872.5|6874.3|6871.5|1
1620297430000|2021-05-06 10:37:10|6873.8|6871|6873.3|6870.5|6873.8|6871|6873.3|6870.5|5
1620297440000|2021-05-06 10:37:20|6873.2|6870.4|6872.8|6870|6873.3|6870.5|6872.3|6869.5|23
1620297450000|2021-05-06 10:37:30|6873.2|6870.4|6873.3|6870.5|6874.2|6871.4|6872.8|6870|2
1620297460000|2021-05-06 10:37:40|6873.8|6871|6874.3|6871.5|6874.3|6871.5|6873.8|6871|8
1620297470000|2021-05-06 10:37:50|6873.6|6870.8|6876.2|6873.4|6876.2|6873.4|6873.3|6870.5|41
1620297480000|2021-05-06 10:38:00|6875.8|6873|6875.8|6873|6876.3|6873.5|6875.8|6873|2
1620297490000|2021-05-06 10:38:10|6876.2|6873.4|6876.7|6873.9|6876.7|6873.9|6876.2|6873.4|16
1620297500000|2021-05-06 10:38:20|6876.3|6873.5|6876|6873.2|6876.3|6873.5|6876|6873.2|1
1620297510000|2021-05-06 10:38:30|6875.8|6873|6876.2|6873.4|6876.2|6873.4|6875.8|6873|2
1620297520000|2021-05-06 10:38:40|6875.8|6873|6876.2|6873.4|6876.2|6873.4|6875.8|6873|2
1620297530000|2021-05-06 10:38:50|6876.3|6873.5|6876.7|6873.9|6876.7|6873.9|6875.5|6872.7|7
1620297540000|2021-05-06 10:39:00|6876.8|6874|6876.8|6874|6877.3|6874.5|6876.5|6873.7|8
1620297550000|2021-05-06 10:39:10|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|1
1620297560000|2021-05-06 10:39:20|6875.8|6873|6876.3|6873.5|6876.3|6873.5|6875.8|6873|9
1620297570000|2021-05-06 10:39:30|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|50
1620297580000|2021-05-06 10:39:40|6875.5|6872.7|6875.3|6872.5|6875.8|6873|6875.3|6872.5|29
1620297590000|2021-05-06 10:39:50|||||||||3
1620297600000|2021-05-06 10:40:00|6875|6872.2|6872|6869.2|6875|6872.2|6872|6869.2|10
1620297610000|2021-05-06 10:40:10|6871.6|6868.8|6872.3|6869.5|6872.3|6869.5|6871.6|6868.8|5
1620297620000|2021-05-06 10:40:20|6872|6869.2|6871.8|6869|6872|6869.2|6871.8|6869|3
1620297630000|2021-05-06 10:40:30|6872.3|6869.5|6873|6870.2|6873|6870.2|6872.3|6869.5|6
1620297640000|2021-05-06 10:40:40|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|2
1620297650000|2021-05-06 10:40:50|6872|6869.2|6871.8|6869|6872.7|6869.9|6871.5|6868.7|33
1620297660000|2021-05-06 10:41:00|6872.3|6869.5|6874|6871.2|6874.3|6871.5|6872.3|6869.5|17
1620297670000|2021-05-06 10:41:10|6874.3|6871.5|6874.8|6872|6874.8|6872|6874|6871.2|20
1620297690000|2021-05-06 10:41:30|6874.7|6871.9|6874.3|6871.5|6874.7|6871.9|6874.3|6871.5|9
1620297700000|2021-05-06 10:41:40|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|3
1620297710000|2021-05-06 10:41:50|6873.5|6870.7|6872.8|6870|6873.8|6871|6872.3|6869.5|9
1620297720000|2021-05-06 10:42:00|6872.7|6869.9|6872.8|6870|6872.8|6870|6871.5|6868.7|4
1620297730000|2021-05-06 10:42:10|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|0
1620297740000|2021-05-06 10:42:20|6873.2|6870.4|6872|6869.2|6873.3|6870.5|6871.5|6868.7|9
1620297750000|2021-05-06 10:42:30|6871.8|6869|6872.3|6869.5|6872.3|6869.5|6871.5|6868.7|15
1620297760000|2021-05-06 10:42:40|6872.7|6869.9|6872.8|6870|6872.8|6870|6872.5|6869.7|16
1620297770000|2021-05-06 10:42:50|6873.2|6870.4|6873.3|6870.5|6873.3|6870.5|6872.3|6869.5|12
1620297780000|2021-05-06 10:43:00|6873.7|6870.9|6873.8|6871|6873.8|6871|6873.7|6870.9|1
1620297800000|2021-05-06 10:43:20|6873.5|6870.7|6871.3|6868.5|6873.5|6870.7|6871.3|6868.5|57
1620297810000|2021-05-06 10:43:30|6870.6|6867.8|6870.8|6868|6870.8|6868|6870.5|6867.7|6
1620297820000|2021-05-06 10:43:40|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|0
1620297830000|2021-05-06 10:43:50|6870.8|6868|6869|6866.2|6871.3|6868.5|6869|6866.2|174
1620297840000|2021-05-06 10:44:00|6868.5|6865.7|6865.3|6862.5|6869.3|6866.5|6863.5|6860.7|116
1620297850000|2021-05-06 10:44:10|6865.5|6862.7|6864.5|6861.7|6866.2|6863.4|6864.5|6861.7|53
1620297860000|2021-05-06 10:44:20|6864.3|6861.5|6865|6862.2|6865.3|6862.5|6864.3|6861.5|22
1620297870000|2021-05-06 10:44:30|6865.3|6862.5|6862.5|6859.7|6865.3|6862.5|6862.5|6859.7|25
1620297880000|2021-05-06 10:44:40|6863.3|6860.5|6862.5|6859.7|6863.3|6860.5|6862.5|6859.7|8
1620297890000|2021-05-06 10:44:50|6862.8|6860|6862.3|6859.5|6863.3|6860.5|6861.5|6858.7|11
1620297900000|2021-05-06 10:45:00|6862.5|6859.7|6861.5|6858.7|6862.5|6859.7|6860.3|6857.5|73
1620297910000|2021-05-06 10:45:10|6861.3|6858.5|6862.3|6859.5|6862.3|6859.5|6861.3|6858.5|2
1620297920000|2021-05-06 10:45:20|6862|6859.2|6860.5|6857.7|6862|6859.2|6859.3|6856.5|58
1620297930000|2021-05-06 10:45:30|6860|6857.2|6860|6857.2|6860.3|6857.5|6860|6857.2|4
1620297940000|2021-05-06 10:45:40|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|11
1620297950000|2021-05-06 10:45:50|6860.3|6857.5|6860|6857.2|6860.3|6857.5|6859.8|6857|5
1620297970000|2021-05-06 10:46:10|6860.3|6857.5|6860|6857.2|6860.5|6857.7|6860|6857.2|17
1620297980000|2021-05-06 10:46:20|6857.9|6853.9|6856|6853.2|6857.9|6854.5|6855|6852.2|28
1620297990000|2021-05-06 10:46:30|6855.5|6852.7|6855.5|6852.7|6855.8|6853|6855.5|6852.7|22
1620298000000|2021-05-06 10:46:40|6854.7|6851.9|6855|6852.2|6855|6852.2|6854.5|6851.7|56
1620298010000|2021-05-06 10:46:50|6855.3|6852.5|6853.5|6850.7|6855.3|6852.5|6853.5|6850.7|132
1620298020000|2021-05-06 10:47:00|6853.3|6850.5|6853|6850.2|6853.7|6850.9|6853|6850.2|8
1620298030000|2021-05-06 10:47:10|6852.8|6850|6852.8|6850|6852.8|6850|6852.5|6849.7|4
1620298040000|2021-05-06 10:47:20|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853|6850.2|5
1620298050000|2021-05-06 10:47:30|6853|6850.2|6853|6850.2|6853.3|6850.5|6853|6850.2|1
1620298060000|2021-05-06 10:47:40|6852.8|6850|6853.3|6850.5|6853.5|6850.7|6852.8|6850|23
1620298070000|2021-05-06 10:47:50|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|34
1620298080000|2021-05-06 10:48:00|6854|6851.2|6855.3|6852.5|6855.3|6852.5|6853.8|6851|13
1620298090000|2021-05-06 10:48:10|6854.8|6852|6854.8|6852|6854.8|6852|6854.3|6851.5|5
1620298100000|2021-05-06 10:48:20|6855|6852.2|6853.6|6850.8|6855.3|6852.5|6853.6|6850.8|16
1620298110000|2021-05-06 10:48:30|6853.3|6850.5|6854.3|6851.5|6854.3|6851.5|6852.6|6849.8|16
1620298120000|2021-05-06 10:48:40|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|51
1620298130000|2021-05-06 10:48:50|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|3
1620298140000|2021-05-06 10:49:00|6855|6852.2|6855.3|6852.5|6855.3|6852.5|6855|6852.2|1
1620298150000|2021-05-06 10:49:10|6855.1|6852.3|6855|6852.2|6855.3|6852.5|6854.8|6852|23
1620298160000|2021-05-06 10:49:20|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|3
1620298170000|2021-05-06 10:49:30|6855|6852.2|6854.3|6851.5|6855|6852.2|6854.3|6851.5|41
1620298180000|2021-05-06 10:49:40|6854.5|6851.7|6855.3|6852.5|6855.3|6852.5|6854.5|6851.7|92
1620298190000|2021-05-06 10:49:50|6855|6852.2|6854.3|6851.5|6855|6852.2|6854.3|6851.5|22
1620298200000|2021-05-06 10:50:00|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|47
1620298210000|2021-05-06 10:50:10|6855.3|6852.5|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|30
1620298220000|2021-05-06 10:50:20|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6853|6850.2|7
1620298230000|2021-05-06 10:50:30|6853.5|6850.7|6853.8|6851|6853.8|6851|6853.5|6850.7|1
1620298240000|2021-05-06 10:50:40|6854.3|6851.5|6853|6850.2|6854.3|6851.5|6852.5|6849.7|5
1620298250000|2021-05-06 10:50:50|6852.5|6849.7|6853|6850.2|6853.3|6850.5|6852.5|6849.7|11
1620298260000|2021-05-06 10:51:00|6852.6|6849.8|6853.3|6850.5|6854.2|6851.4|6852.5|6849.7|4
1620298270000|2021-05-06 10:51:10|6853|6850.2|6853.3|6850.5|6853.3|6850.5|6852.8|6850|6
1620298280000|2021-05-06 10:51:20|6853.5|6850.7|6853.3|6850.5|6853.8|6851|6853|6850.2|3
1620298290000|2021-05-06 10:51:30|6853.5|6850.7|6854|6851.2|6854.3|6851.5|6853.5|6850.7|1
1620298300000|2021-05-06 10:51:40|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1620298310000|2021-05-06 10:51:50|6853.8|6851|6851.5|6848.7|6854|6851.2|6851.5|6848.7|85
1620298320000|2021-05-06 10:52:00|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|24
1620298330000|2021-05-06 10:52:10|6851.5|6848.7|6850.5|6847.7|6851.5|6848.7|6850|6847.2|72
1620298340000|2021-05-06 10:52:20|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|9
1620298350000|2021-05-06 10:52:30|6850.3|6847.5|6847.5|6844.7|6850.3|6847.5|6845.8|6843|143
1620298360000|2021-05-06 10:52:40|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|11
1620298370000|2021-05-06 10:52:50|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|16
1620298380000|2021-05-06 10:53:00|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|1
1620298390000|2021-05-06 10:53:10|6848.3|6845.5|6845.5|6842.7|6848.3|6845.5|6845.5|6842.7|435
1620298400000|2021-05-06 10:53:20|6846.2|6843.4|6843.5|6840.7|6846.5|6843.7|6842.3|6839.5|565
1620298410000|2021-05-06 10:53:30|6843.6|6840.8|6844.5|6841.7|6845|6842.2|6843.6|6840.8|206
1620298420000|2021-05-06 10:53:40|6845.5|6842.7|6843.5|6840.7|6845.5|6842.7|6842.6|6839.8|38
1620298430000|2021-05-06 10:53:50|6843.6|6840.8|6843.3|6840.5|6844|6841.2|6842.6|6839.8|26
1620298440000|2021-05-06 10:54:00|6843.5|6840.7|6840.6|6837.8|6844.5|6841.7|6840.2|6837.4|100
1620298450000|2021-05-06 10:54:10|6841|6838.2|6840.6|6837.8|6841|6838.2|6839.2|6836.4|146
1620298460000|2021-05-06 10:54:20|6840.1|6837.3|6838.7|6835.9|6840.1|6837.3|6838.7|6835.9|12
1620298470000|2021-05-06 10:54:30|6839.1|6836.3|6838.2|6835.4|6839.1|6836.3|6837.6|6834.8|15
1620298480000|2021-05-06 10:54:40|6838.6|6835.8|6838.5|6835.7|6839.1|6836.3|6836.6|6833.8|106
1620298490000|2021-05-06 10:54:50|6838.2|6835.4|6839.5|6836.7|6839.5|6836.7|6837.7|6834.9|15
1620298500000|2021-05-06 10:55:00|6840|6837.2|6838.7|6835.9|6840.5|6837.7|6838.7|6835.9|21
1620298510000|2021-05-06 10:55:10|6838.6|6835.8|6838|6835.2|6839|6836.2|6837.6|6834.8|215
1620298520000|2021-05-06 10:55:20|6838.5|6835.7|6837.6|6834.8|6838.6|6835.8|6837.6|6834.8|119
1620298530000|2021-05-06 10:55:30|6838|6835.2|6836.2|6833.4|6838|6835.2|6836.1|6833.3|31
1620298540000|2021-05-06 10:55:40|6836.6|6833.8|6838.2|6835.4|6838.6|6835.8|6836.6|6833.8|24
1620298550000|2021-05-06 10:55:50|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|2
1620298560000|2021-05-06 10:56:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6838.6|6835.8|19
1620298570000|2021-05-06 10:56:10|6839.6|6836.8|6840.1|6837.3|6841.2|6837.8|6839.6|6836.8|68
1620298580000|2021-05-06 10:56:20|6840.6|6837.8|6840.1|6837.3|6840.6|6837.8|6839.7|6836.9|153
1620298590000|2021-05-06 10:56:30|6840.5|6837.7|6838.6|6835.8|6840.5|6837.7|6838.4|6835.6|44
1620298600000|2021-05-06 10:56:40|||||||||1
1620298610000|2021-05-06 10:56:50|||||||||3
1620298620000|2021-05-06 10:57:00|6839.5|6836.7|6840.6|6837.8|6840.6|6837.8|6839.5|6836.7|10
1620298630000|2021-05-06 10:57:10|||||||||16
1620298640000|2021-05-06 10:57:20|6840.7|6837.9|6840.6|6837.8|6840.7|6837.9|6840.6|6837.8|6
1620298650000|2021-05-06 10:57:30|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|30
1620298660000|2021-05-06 10:57:40|||||||||2
1620298670000|2021-05-06 10:57:50|6840|6837.2|6840.6|6837.8|6841.7|6838.9|6839.6|6836.8|133
1620298680000|2021-05-06 10:58:00|6839.6|6836.8|6838.6|6835.8|6840.2|6837.4|6838.6|6835.8|18
1620298690000|2021-05-06 10:58:10|6838.1|6835.3|6836.6|6833.8|6838.1|6835.3|6835.7|6832.9|20
1620298700000|2021-05-06 10:58:20|6837|6834.2|6838.6|6835.8|6839.5|6836.7|6836.7|6833.9|57
1620298710000|2021-05-06 10:58:30|6837.7|6834.9|6837.1|6834.3|6837.7|6834.9|6836.6|6833.8|50
1620298720000|2021-05-06 10:58:40|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|5
1620298730000|2021-05-06 10:58:50|6836.6|6833.8|6837.1|6834.3|6837.6|6834.8|6836.6|6833.8|32
1620298740000|2021-05-06 10:59:00|6836.7|6833.9|6836.4|6833.6|6837.1|6834.3|6836.4|6833.6|91
1620298750000|2021-05-06 10:59:10|6836.6|6833.8|6837.6|6834.8|6838|6835.2|6836.1|6833.3|14
1620298760000|2021-05-06 10:59:20|6838.1|6835.3|6838.6|6835.8|6839.1|6836.3|6838.1|6835.3|14
1620298770000|2021-05-06 10:59:30|6839|6836.2|6838.6|6835.8|6839|6836.2|6838.6|6835.8|15
1620298780000|2021-05-06 10:59:40|6838.7|6835.9|6839.6|6836.8|6839.6|6836.8|6838.7|6835.9|33
1620298790000|2021-05-06 10:59:50|6839.2|6836.4|6840.6|6837.8|6840.6|6837.8|6838.7|6835.9|17
1620298800000|2021-05-06 11:00:00|6839.9|6837.1|6840.6|6837.8|6840.6|6837.8|6839.2|6836.4|16
1620298810000|2021-05-06 11:00:10|6840.2|6837.4|6839.6|6836.8|6840.2|6837.4|6838.7|6835.9|19
1620298820000|2021-05-06 11:00:20|6839.7|6836.9|6840.6|6837.8|6840.6|6837.8|6839.7|6836.9|3
1620298830000|2021-05-06 11:00:30|6840.7|6837.9|6840.1|6837.3|6840.7|6837.9|6839.2|6836.4|57
1620298840000|2021-05-06 11:00:40|6840.6|6837.8|6840.2|6837.4|6840.6|6837.8|6839.6|6836.8|10
1620298850000|2021-05-06 11:00:50|6839.9|6837.1|6840.2|6837.4|6840.2|6837.4|6839.6|6836.8|25
1620298860000|2021-05-06 11:01:00|6839.7|6836.9|6840.6|6837.8|6840.6|6837.8|6839.7|6836.9|35
1620298870000|2021-05-06 11:01:10|6840.7|6837.9|6839.6|6836.8|6840.7|6837.9|6839.6|6836.8|47
1620298890000|2021-05-06 11:01:30|6839.7|6836.9|6840.6|6837.8|6840.6|6837.8|6839.7|6836.9|83
1620298900000|2021-05-06 11:01:40|6840.7|6837.9|6840.6|6837.8|6840.7|6837.9|6840.6|6837.8|52
1620298910000|2021-05-06 11:01:50|6840.2|6837.4|6840.6|6837.8|6840.6|6837.8|6840.2|6837.4|0
1620298920000|2021-05-06 11:02:00|6840.2|6837.4|6840.1|6837.3|6840.6|6837.8|6839.6|6836.8|5
1620298930000|2021-05-06 11:02:10|6839.9|6837.1|6843.6|6840.8|6844.6|6841.8|6839.9|6837.1|128
1620298940000|2021-05-06 11:02:20|6843.2|6840.4|6846.7|6843.9|6846.7|6843.9|6843.2|6840.4|53
1620298950000|2021-05-06 11:02:30|6846.6|6843.8|6847.5|6844.7|6847.5|6844.7|6845.6|6842.8|35
1620298960000|2021-05-06 11:02:40|6848|6845.2|6849.6|6846.8|6850.6|6847.8|6848|6845.2|128
1620298970000|2021-05-06 11:02:50|6850.1|6847.3|6849.1|6846.3|6850.6|6847.8|6848.6|6845.8|32
1620298980000|2021-05-06 11:03:00|6849|6846.2|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|3
1620298990000|2021-05-06 11:03:10|6848.6|6845.8|6848|6845.2|6849|6846.2|6847.6|6844.8|13
1620299000000|2021-05-06 11:03:20|6847.6|6844.8|6848.5|6845.7|6848.5|6845.7|6847.6|6844.8|21
1620299010000|2021-05-06 11:03:30|6848.8|6846|6848.1|6845.3|6849.1|6846.3|6847.6|6844.8|8
1620299020000|2021-05-06 11:03:40|6848.5|6845.7|6848.6|6845.8|6849|6846.2|6848.5|6845.7|0
1620299030000|2021-05-06 11:03:50|6848.1|6845.3|6848.6|6845.8|6848.6|6845.8|6847.6|6844.8|5
1620299040000|2021-05-06 11:04:00|6848.2|6845.4|6850.6|6847.8|6850.6|6847.8|6848.2|6845.4|105
1620299050000|2021-05-06 11:04:10|6851|6848.2|6848.7|6845.9|6851|6848.2|6848.7|6845.9|17
1620299060000|2021-05-06 11:04:20|6848.6|6845.8|6850.6|6847.8|6850.6|6847.8|6848.6|6845.8|3
1620299070000|2021-05-06 11:04:30|||||||||107
1620299080000|2021-05-06 11:04:40|||||||||3
1620299090000|2021-05-06 11:04:50|6851|6848.2|6853.2|6850.4|6853.6|6850.8|6851|6848.2|17
1620299100000|2021-05-06 11:05:00|6853.1|6850.3|6851.6|6848.8|6853.6|6850.8|6851.1|6848.3|31
1620299110000|2021-05-06 11:05:10|6852.1|6849.3|6851.1|6848.3|6852.6|6849.8|6850.7|6847.9|5
1620299120000|2021-05-06 11:05:20|6851.6|6848.8|6852.2|6849.4|6852.6|6849.8|6851.6|6848.8|12
1620299130000|2021-05-06 11:05:30|6851.7|6848.9|6852|6849.2|6852.1|6849.3|6851.6|6848.8|0
1620299140000|2021-05-06 11:05:40|6851.6|6848.8|6851.2|6848.4|6852.1|6849.3|6851.2|6848.4|2
1620299150000|2021-05-06 11:05:50|6851.1|6848.3|6851.6|6848.8|6851.6|6848.8|6850.7|6847.9|12
1620299160000|2021-05-06 11:06:00|6851.2|6848.4|6851.2|6848.4|6851.6|6848.8|6851.1|6848.3|2
1620299170000|2021-05-06 11:06:10|6851.6|6848.8|6853.1|6850.3|6853.1|6850.3|6851.6|6848.8|6
1620299180000|2021-05-06 11:06:20|6853.5|6850.7|6854.2|6851.4|6854.6|6851.8|6853.5|6850.7|3
1620299190000|2021-05-06 11:06:30|6854|6851.2|6854.6|6851.8|6856.1|6853.3|6853.6|6850.8|47
1620299200000|2021-05-06 11:06:40|6854.1|6851.3|6854|6851.2|6854.1|6851.3|6853.6|6850.8|22
1620299210000|2021-05-06 11:06:50|6853.6|6850.8|6854|6851.2|6854.6|6851.8|6853.6|6850.8|20
1620299220000|2021-05-06 11:07:00|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853|6850.2|6
1620299230000|2021-05-06 11:07:10|6854|6851.2|6854.6|6851.8|6855|6852.2|6854|6851.2|5
1620299240000|2021-05-06 11:07:20|6854.5|6851.7|6854.1|6851.3|6854.5|6851.7|6853.3|6850.5|17
1620299250000|2021-05-06 11:07:30|6853.6|6850.8|6852|6849.2|6854.6|6851.8|6851.2|6848.4|39
1620299260000|2021-05-06 11:07:40|6852.3|6849.5|6853.6|6850.8|6854|6851.2|6851.6|6848.8|576
1620299270000|2021-05-06 11:07:50|||||||||4
1620299280000|2021-05-06 11:08:00|6854|6851.2|6853.6|6850.8|6854|6851.2|6853.1|6850.3|8
1620299290000|2021-05-06 11:08:10|6853.1|6850.3|6853.6|6850.8|6853.6|6850.8|6852.7|6849.9|8
1620299300000|2021-05-06 11:08:20|6854|6851.2|6853.1|6850.3|6854|6851.2|6853.1|6850.3|3
1620299310000|2021-05-06 11:08:30|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1620299320000|2021-05-06 11:08:40|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1620299330000|2021-05-06 11:08:50|6854|6851.2|6853.9|6851.1|6854|6851.2|6853.6|6850.8|1
1620299340000|2021-05-06 11:09:00|6855.6|6852.8|6855.6|6852.8|6856.6|6853.8|6855.6|6852.8|11
1620299350000|2021-05-06 11:09:10|6855.4|6852.6|6855.6|6852.8|6856.1|6853.3|6854.9|6852.1|32
1620299360000|2021-05-06 11:09:20|6855.2|6852.4|6854.6|6851.8|6855.4|6852.6|6854.6|6851.8|8
1620299370000|2021-05-06 11:09:30|6854.1|6851.3|6853.7|6850.9|6854.1|6851.3|6853.7|6850.9|2
1620299380000|2021-05-06 11:09:40|6854.2|6851.4|6855.2|6852.4|6855.6|6852.8|6854.2|6851.4|9
1620299390000|2021-05-06 11:09:50|6854.7|6851.9|6855.6|6852.8|6855.6|6852.8|6854.6|6851.8|1
1620299400000|2021-05-06 11:10:00|6855.7|6852.9|6856.6|6853.8|6856.6|6853.8|6855.7|6852.9|3
1620299410000|2021-05-06 11:10:10|6856.1|6853.3|6856.2|6853.4|6856.2|6853.4|6856.1|6853.3|2
1620299420000|2021-05-06 11:10:20|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1620299430000|2021-05-06 11:10:30|6855.9|6853.1|6857.4|6854.6|6857.4|6854.6|6855.9|6853.1|9
1620299440000|2021-05-06 11:10:40|6857.6|6854.8|6858.1|6855.3|6858.4|6855.6|6856.6|6853.8|55
1620299450000|2021-05-06 11:10:50|6857.6|6854.8|6857.9|6855.1|6857.9|6855.1|6857.6|6854.8|3
1620299460000|2021-05-06 11:11:00|6857.6|6854.8|6857.3|6854.5|6857.6|6854.8|6856.6|6853.8|4
1620299470000|2021-05-06 11:11:10|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|7
1620299480000|2021-05-06 11:11:20|6855.6|6852.8|6856.3|6853.5|6856.3|6853.5|6855.6|6852.8|6
1620299490000|2021-05-06 11:11:30|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1620299500000|2021-05-06 11:11:40|6856.4|6853.6|6856.6|6853.8|6856.6|6853.8|6855.6|6852.8|17
1620299510000|2021-05-06 11:11:50|6856.9|6854.1|6856.9|6854.1|6857.4|6854.6|6856.6|6853.8|10
1620299520000|2021-05-06 11:12:00|6856.6|6853.8|6856.9|6854.1|6856.9|6854.1|6856.4|6853.6|7
1620299530000|2021-05-06 11:12:10|6856.6|6853.8|6857.4|6854.6|6857.4|6854.6|6856.6|6853.8|4
1620299540000|2021-05-06 11:12:20|6856.9|6854.1|6857.1|6854.3|6857.4|6854.6|6856.6|6853.8|8
1620299550000|2021-05-06 11:12:30|6856.9|6854.1|6857.4|6854.6|6857.6|6854.8|6856.9|6854.1|0
1620299560000|2021-05-06 11:12:40|6857.6|6854.8|6857.9|6855.1|6858.4|6855.6|6857.6|6854.8|4
1620299570000|2021-05-06 11:12:50|6858.3|6855.5|6859.1|6856.3|6859.4|6856.6|6857.9|6855.1|3
1620299580000|2021-05-06 11:13:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1620299590000|2021-05-06 11:13:10|6858.4|6855.6|6858.1|6855.3|6858.4|6855.6|6858.1|6855.3|4
1620299600000|2021-05-06 11:13:20|6857.7|6854.9|6858.1|6855.3|6858.4|6855.6|6857.2|6854.4|11
1620299610000|2021-05-06 11:13:30|6858.2|6855.4|6859.9|6857.1|6860.2|6857.4|6858.1|6855.3|126
1620299620000|2021-05-06 11:13:40|6860.1|6857.3|6860.6|6857.8|6861.6|6858.8|6860.1|6857.3|15
1620299630000|2021-05-06 11:13:50|6860.2|6857.4|6859.4|6856.6|6860.2|6857.4|6858.6|6855.8|59
1620299640000|2021-05-06 11:14:00|6858.8|6856|6858.6|6855.8|6858.8|6856|6858.2|6855.4|2
1620299650000|2021-05-06 11:14:10|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1620299660000|2021-05-06 11:14:20|6858.2|6855.4|6857.9|6855.1|6858.2|6855.4|6857.6|6854.8|3
1620299670000|2021-05-06 11:14:30|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|4
1620299680000|2021-05-06 11:14:40|6857.4|6854.6|6858.1|6855.3|6858.4|6855.6|6857.4|6854.6|36
1620299690000|2021-05-06 11:14:50|6858.4|6855.6|6858.6|6855.8|6859.6|6856.8|6857.9|6855.1|6
1620299700000|2021-05-06 11:15:00|6858.9|6856.1|6859.4|6856.6|6859.9|6857.1|6858.9|6856.1|8
1620299710000|2021-05-06 11:15:10|6859.6|6856.8|6859.6|6856.8|6859.9|6857.1|6859.1|6856.3|7
1620299720000|2021-05-06 11:15:20|6859.2|6856.4|6859.4|6856.6|6859.4|6856.6|6857.9|6855.1|27
1620299730000|2021-05-06 11:15:30|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|1
1620299740000|2021-05-06 11:15:40|6859.6|6856.8|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|0
1620299750000|2021-05-06 11:15:50|6859.1|6856.3|6859.1|6856.3|6859.4|6856.6|6858.9|6856.1|4
1620299760000|2021-05-06 11:16:00|6859.4|6856.6|6859.6|6856.8|6859.6|6856.8|6859.4|6856.6|1
1620299770000|2021-05-06 11:16:10|6859.1|6856.3|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|3
1620299780000|2021-05-06 11:16:20|6858.9|6856.1|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|14
1620299790000|2021-05-06 11:16:30|6857.1|6854.3|6854.6|6851.8|6857.1|6854.3|6852.4|6849.6|105
1620299800000|2021-05-06 11:16:40|6854.7|6851.9|6854.6|6851.8|6854.7|6851.9|6853.1|6850.3|91
1620299810000|2021-05-06 11:16:50|6854.1|6851.3|6855.6|6852.8|6856.4|6853.6|6853.9|6851.1|89
1620299820000|2021-05-06 11:17:00|6856.1|6853.3|6856.6|6853.8|6856.6|6853.8|6856.1|6853.3|7
1620299830000|2021-05-06 11:17:10|6856.2|6853.4|6855.7|6852.9|6856.6|6853.8|6855.7|6852.9|6
1620299840000|2021-05-06 11:17:20|6855.6|6852.8|6854.9|6852.1|6855.6|6852.8|6854.6|6851.8|6
1620299850000|2021-05-06 11:17:30|6855.1|6852.3|6854.6|6851.8|6855.1|6852.3|6853.9|6851.1|2
1620299860000|2021-05-06 11:17:40|6854.9|6852.1|6855.1|6852.3|6855.2|6852.4|6854.9|6852.1|1
1620299870000|2021-05-06 11:17:50|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|1
1620299880000|2021-05-06 11:18:00|6855.6|6852.8|6855.1|6852.3|6856.4|6853.6|6855.1|6852.3|6
1620299890000|2021-05-06 11:18:10|6854.6|6851.8|6853.6|6850.8|6854.6|6851.8|6853.6|6850.8|4
1620299900000|2021-05-06 11:18:20|6853.2|6850.4|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|18
1620299910000|2021-05-06 11:18:30|6853.2|6850.4|6852.2|6849.4|6853.6|6850.8|6852.2|6849.4|0
1620299920000|2021-05-06 11:18:40|6852.6|6849.8|6853.1|6850.3|6853.1|6850.3|6852.6|6849.8|2
1620299930000|2021-05-06 11:18:50|6853.2|6850.4|6853.6|6850.8|6853.9|6851.1|6853.2|6850.4|7
1620299940000|2021-05-06 11:19:00|6853.2|6850.4|6852.1|6849.3|6853.2|6850.4|6852.1|6849.3|3
1620299950000|2021-05-06 11:19:10|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.2|6848.4|0
1620299960000|2021-05-06 11:19:20|6850.7|6847.9|6850.6|6847.8|6850.7|6847.9|6850.1|6847.3|5
1620299970000|2021-05-06 11:19:30|6850.7|6847.9|6851.7|6848.9|6852.1|6849.3|6850.7|6847.9|6
1620299980000|2021-05-06 11:19:40|6852.1|6849.3|6851.7|6848.9|6852.1|6849.3|6851.7|6848.9|6
1620299990000|2021-05-06 11:19:50|6851.4|6848.6|6849.6|6846.8|6851.4|6848.6|6849.1|6846.3|8
1620300000000|2021-05-06 11:20:00|6849.2|6846.4|6849.1|6846.3|6849.2|6846.4|6849.1|6846.3|9
1620300010000|2021-05-06 11:20:10|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|2
1620300020000|2021-05-06 11:20:20|6848.6|6845.8|6849.6|6846.8|6849.6|6846.8|6848.6|6845.8|18
1620300030000|2021-05-06 11:20:30|6849.7|6846.9|6850.6|6847.8|6850.9|6848.1|6849.7|6846.9|7
1620300040000|2021-05-06 11:20:40|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|5
1620300050000|2021-05-06 11:20:50|6849.7|6846.9|6849.6|6846.8|6850.1|6847.3|6849.2|6846.4|10
1620300060000|2021-05-06 11:21:00|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|4
1620300070000|2021-05-06 11:21:10|6848.6|6845.8|6848.1|6845.3|6848.9|6846.1|6847.7|6844.9|23
1620300080000|2021-05-06 11:21:20|6848.2|6845.4|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|2
1620300090000|2021-05-06 11:21:30|6848.7|6845.9|6849.6|6846.8|6849.6|6846.8|6848.7|6845.9|11
1620300100000|2021-05-06 11:21:40|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|0
1620300110000|2021-05-06 11:21:50|6849.6|6846.8|6850.1|6847.3|6851.1|6848.3|6849.6|6846.8|37
1620300120000|2021-05-06 11:22:00|6849.7|6846.9|6850.6|6847.8|6850.6|6847.8|6849.7|6846.9|9
1620300130000|2021-05-06 11:22:10|6850.3|6847.5|6850.1|6847.3|6850.6|6847.8|6849.9|6847.1|15
1620300140000|2021-05-06 11:22:20|6849.9|6847.1|6848.7|6845.9|6849.9|6847.1|6848.7|6845.9|5
1620300150000|2021-05-06 11:22:30|6849.4|6846.6|6851.6|6848.8|6851.6|6848.8|6849.4|6846.6|56
1620300160000|2021-05-06 11:22:40|6851.2|6848.4|6853.4|6850.6|6853.4|6850.6|6851.1|6848.3|10
1620300170000|2021-05-06 11:22:50|6853.6|6850.8|6855.6|6852.8|6856.6|6853.8|6853.6|6850.8|51
1620300180000|2021-05-06 11:23:00|6855.2|6852.4|6855.6|6852.8|6855.9|6853.1|6854.7|6851.9|11
1620300190000|2021-05-06 11:23:10|6855.4|6852.6|6855.1|6852.3|6855.4|6852.6|6855.1|6852.3|3
1620300200000|2021-05-06 11:23:20|6854.7|6851.9|6852.6|6849.8|6854.7|6851.9|6852.6|6849.8|3
1620300210000|2021-05-06 11:23:30|6852.9|6850.1|6853.6|6850.8|6853.6|6850.8|6852.9|6850.1|7
1620300220000|2021-05-06 11:23:40|6853.7|6850.9|6854.1|6851.3|6854.6|6851.8|6853.7|6850.9|8
1620300230000|2021-05-06 11:23:50|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.1|6851.3|7
1620300240000|2021-05-06 11:24:00|6855.1|6852.3|6854.6|6851.8|6855.1|6852.3|6854.6|6851.8|1
1620300250000|2021-05-06 11:24:10|6854.3|6851.5|6852.1|6849.3|6854.3|6851.5|6851.5|6848.7|14
1620300260000|2021-05-06 11:24:20|6851.7|6848.9|6851.6|6848.8|6851.7|6848.9|6851.6|6848.8|3
1620300270000|2021-05-06 11:24:30|6852.2|6849.4|6854.7|6851.9|6855.1|6852.3|6852.1|6849.3|19
1620300280000|2021-05-06 11:24:40|6855|6852.2|6855.1|6852.3|6855.7|6852.9|6854.7|6851.9|19
1620300290000|2021-05-06 11:24:50|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.6|6852.8|14
1620300300000|2021-05-06 11:25:00|6855.7|6852.9|6856.2|6853.4|6856.6|6853.8|6855.7|6852.9|11
1620300310000|2021-05-06 11:25:10|6855.6|6852.8|6855.2|6852.4|6855.6|6852.8|6855.2|6852.4|0
1620300320000|2021-05-06 11:25:20|6854.6|6851.8|6853.7|6850.9|6854.6|6851.8|6853.7|6850.9|10
1620300330000|2021-05-06 11:25:30|6853.6|6850.8|6852.6|6849.8|6853.6|6850.8|6852.2|6849.4|6
1620300340000|2021-05-06 11:25:40|6852.2|6849.4|6851.6|6848.8|6852.6|6849.8|6851.2|6848.4|4
1620300350000|2021-05-06 11:25:50|6851.2|6848.4|6849.7|6846.9|6851.6|6848.8|6849.7|6846.9|5
1620300360000|2021-05-06 11:26:00|6850.1|6847.3|6849.7|6846.9|6850.4|6847.6|6849.7|6846.9|8
1620300370000|2021-05-06 11:26:10|6850.1|6847.3|6850.7|6847.9|6850.7|6847.9|6849.7|6846.9|10
1620300380000|2021-05-06 11:26:20|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6849.7|6846.9|9
1620300390000|2021-05-06 11:26:30|6850.7|6847.9|6850.1|6847.3|6850.7|6847.9|6849.7|6846.9|22
1620300400000|2021-05-06 11:26:40|6850.6|6847.8|6849.2|6846.4|6850.6|6847.8|6848.7|6845.9|6
1620300410000|2021-05-06 11:26:50|6848.7|6845.9|6849.6|6846.8|6849.6|6846.8|6848.7|6845.9|18
1620300420000|2021-05-06 11:27:00|6849.2|6846.4|6850.1|6847.3|6850.4|6847.6|6848.8|6846|7
1620300430000|2021-05-06 11:27:10|6850.4|6847.6|6850.6|6847.8|6850.6|6847.8|6850.2|6847.4|0
1620300440000|2021-05-06 11:27:20|6850.2|6847.4|6849.6|6846.8|6850.2|6847.4|6849.6|6846.8|3
1620300450000|2021-05-06 11:27:30|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6849.6|6846.8|7
1620300460000|2021-05-06 11:27:40|6850.3|6847.5|6851.1|6848.3|6851.1|6848.3|6850.2|6847.4|35
1620300470000|2021-05-06 11:27:50|6851.6|6848.8|6851.2|6848.4|6851.6|6848.8|6851.2|6848.4|0
1620300480000|2021-05-06 11:28:00|6850.6|6847.8|6852.4|6849.6|6853.4|6850.6|6850.6|6847.8|79
1620300490000|2021-05-06 11:28:10|6851.7|6848.9|6851.6|6848.8|6852.1|6849.3|6851.6|6848.8|2
1620300500000|2021-05-06 11:28:20|6851.9|6849.1|6852.4|6849.6|6852.6|6849.8|6851.9|6849.1|1
1620300510000|2021-05-06 11:28:30|6852.6|6849.8|6852.7|6849.9|6852.7|6849.9|6852.2|6849.4|1
1620300520000|2021-05-06 11:28:40|6853.1|6850.3|6853.1|6850.3|6853.6|6850.8|6853.1|6850.3|3
1620300530000|2021-05-06 11:28:50|6852.7|6849.9|6852.1|6849.3|6853.1|6850.3|6852.1|6849.3|3
1620300540000|2021-05-06 11:29:00|6852.2|6849.4|6851.6|6848.8|6852.6|6849.8|6851.6|6848.8|2
1620300550000|2021-05-06 11:29:10|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|4
1620300560000|2021-05-06 11:29:20|6852.9|6850.1|6852.9|6850.1|6853.1|6850.3|6852.6|6849.8|0
1620300570000|2021-05-06 11:29:30|6853.1|6850.3|6853.6|6850.8|6853.9|6851.1|6853.1|6850.3|0
1620300580000|2021-05-06 11:29:40|6853.2|6850.4|6853.1|6850.3|6853.2|6850.4|6853.1|6850.3|0
1620300590000|2021-05-06 11:29:50|6853.4|6850.6|6853.6|6850.8|6853.6|6850.8|6853.4|6850.6|3
1620300600000|2021-05-06 11:30:00|6853.4|6850.6|6853.7|6850.9|6854.6|6851.8|6853.1|6850.3|11
1620300610000|2021-05-06 11:30:10|6853.6|6850.8|6854.1|6851.3|6854.1|6851.3|6853.6|6850.8|2
1620300620000|2021-05-06 11:30:20|6853.6|6850.8|6851.2|6848.4|6853.6|6850.8|6850.6|6847.8|19
1620300630000|2021-05-06 11:30:30|6850.8|6848|6850.7|6847.9|6850.8|6848|6850.6|6847.8|1
1620300640000|2021-05-06 11:30:40|6850.6|6847.8|6850.6|6847.8|6851.6|6848.8|6850.6|6847.8|3
1620300650000|2021-05-06 11:30:50|6850.9|6848.1|6849.6|6846.8|6850.9|6848.1|6849.6|6846.8|50
1620300660000|2021-05-06 11:31:00|6849.2|6846.4|6849.6|6846.8|6850.1|6847.3|6848.7|6845.9|12
1620300670000|2021-05-06 11:31:10|||||||||1
1620300680000|2021-05-06 11:31:20|6849.4|6846.6|6848.7|6845.9|6849.4|6846.6|6848.7|6845.9|1
1620300690000|2021-05-06 11:31:30|6849.4|6846.6|6849.6|6846.8|6849.6|6846.8|6849.4|6846.6|6
1620300700000|2021-05-06 11:31:40|6849.2|6846.4|6848.7|6845.9|6849.6|6846.8|6848.7|6845.9|3
1620300710000|2021-05-06 11:31:50|6849.7|6846.9|6849.7|6846.9|6850.1|6847.3|6849.7|6846.9|10
1620300720000|2021-05-06 11:32:00|6850.1|6847.3|6847.7|6844.9|6850.1|6847.3|6847.7|6844.9|4
1620300730000|2021-05-06 11:32:10|6847.2|6844.4|6847.6|6844.8|6847.9|6845.1|6847.2|6844.4|2
1620300740000|2021-05-06 11:32:20|6847.2|6844.4|6847.6|6844.8|6847.6|6844.8|6846.7|6843.9|18
1620300750000|2021-05-06 11:32:30|6847.2|6844.4|6846.7|6843.9|6847.6|6844.8|6846.7|6843.9|12
1620300760000|2021-05-06 11:32:40|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|3
1620300770000|2021-05-06 11:32:50|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.7|6842.9|5
1620300780000|2021-05-06 11:33:00|6846.6|6843.8|6845.1|6842.3|6846.6|6843.8|6844.7|6841.9|9
1620300790000|2021-05-06 11:33:10|6845.6|6842.8|6846.6|6843.8|6846.6|6843.8|6845.6|6842.8|9
1620300800000|2021-05-06 11:33:20|6846.7|6843.9|6847.7|6844.9|6847.7|6844.9|6846.7|6843.9|5
1620300810000|2021-05-06 11:33:30|6847.6|6844.8|6848.6|6845.8|6848.6|6845.8|6847.6|6844.8|8
1620300820000|2021-05-06 11:33:40|||||||||3
1620300830000|2021-05-06 11:33:50|6848.1|6845.3|6847.6|6844.8|6848.6|6845.8|6847.6|6844.8|8
1620300840000|2021-05-06 11:34:00|6847.2|6844.4|6846.6|6843.8|6847.2|6844.4|6846.6|6843.8|1
1620300850000|2021-05-06 11:34:10|6846.2|6843.4|6845.1|6842.3|6846.2|6843.4|6843.9|6840.6|88
1620300860000|2021-05-06 11:34:20|6845.6|6842.8|6845.1|6842.3|6845.9|6843.1|6844.6|6841.8|192
1620300870000|2021-05-06 11:34:30|6844.6|6841.8|6843.9|6841.1|6844.9|6842.1|6843.6|6840.8|10
1620300880000|2021-05-06 11:34:40|6843.6|6840.8|6844.1|6841.3|6844.6|6841.8|6843.6|6840.8|7
1620300890000|2021-05-06 11:34:50|6844.4|6841.6|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|4
1620300900000|2021-05-06 11:35:00|6843.6|6840.8|6843.4|6840.6|6843.6|6840.8|6842.6|6839.8|13
1620300910000|2021-05-06 11:35:10|6844.1|6841.3|6845.1|6842.3|6845.4|6842.6|6843.9|6841.1|10
1620300920000|2021-05-06 11:35:20|6845.6|6842.8|6845.6|6842.8|6845.9|6843.1|6845.6|6842.8|1
1620300930000|2021-05-06 11:35:30|6845.2|6842.4|6845.6|6842.8|6845.6|6842.8|6844.6|6841.8|82
1620300940000|2021-05-06 11:35:40|6845.7|6842.9|6845.6|6842.8|6846.4|6843.6|6845.6|6842.8|2
1620300950000|2021-05-06 11:35:50|||||||||2
1620300960000|2021-05-06 11:36:00|6844.8|6842|6844.6|6841.8|6845.1|6842.3|6844.6|6841.8|2
1620300980000|2021-05-06 11:36:20|6844.2|6841.4|6843.9|6841.1|6844.2|6841.4|6842.6|6839.8|50
1620300990000|2021-05-06 11:36:30|6844.1|6841.3|6844.9|6842.1|6844.9|6842.1|6844.1|6841.3|8
1620301000000|2021-05-06 11:36:40|6844.6|6841.8|6845.1|6842.3|6845.4|6842.6|6844.6|6841.8|3
1620301010000|2021-05-06 11:36:50|6845.4|6842.6|6845.6|6842.8|6846.6|6843.8|6845.4|6842.6|65
1620301020000|2021-05-06 11:37:00|6845.4|6842.6|6846.6|6843.8|6846.6|6843.8|6845.4|6842.6|20
1620301030000|2021-05-06 11:37:10|6846.1|6843.3|6847.1|6844.3|6847.4|6844.6|6846.1|6843.3|8
1620301040000|2021-05-06 11:37:20|6846.9|6844.1|6846.9|6844.1|6847.4|6844.6|6846.4|6843.6|6
1620301050000|2021-05-06 11:37:30|6847.4|6844.6|6846.9|6844.1|6847.6|6844.8|6846.9|6844.1|4
1620301060000|2021-05-06 11:37:40|6846.6|6843.8|6846.9|6844.1|6846.9|6844.1|6845.7|6842.9|16
1620301070000|2021-05-06 11:37:50|6846.1|6843.3|6845.9|6843.1|6846.1|6843.3|6845.9|6843.1|6
1620301080000|2021-05-06 11:38:00|6845.6|6842.8|6847.1|6844.3|6847.1|6844.3|6845.6|6842.8|12
1620301090000|2021-05-06 11:38:10|6846.7|6843.9|6849.4|6846.6|6850.3|6847.5|6846.7|6843.9|30
1620301100000|2021-05-06 11:38:20|6848.9|6846.1|6849.1|6846.3|6849.9|6847.1|6848.6|6845.8|3
1620301110000|2021-05-06 11:38:30|6849.4|6846.6|6849.6|6846.8|6849.6|6846.8|6849.1|6846.3|3
1620301120000|2021-05-06 11:38:40|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6847.6|6844.8|3
1620301130000|2021-05-06 11:38:50|6847.6|6844.8|6847.9|6845.1|6847.9|6845.1|6847.1|6844.3|6
1620301140000|2021-05-06 11:39:00|6847.6|6844.8|6847.9|6845.1|6847.9|6845.1|6847.6|6844.8|1
1620301150000|2021-05-06 11:39:10|6847.6|6844.8|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|2
1620301160000|2021-05-06 11:39:20|6846.2|6843.4|6846.9|6844.1|6846.9|6844.1|6846.2|6843.4|4
1620301170000|2021-05-06 11:39:30|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|1
1620301180000|2021-05-06 11:39:40|6845.6|6842.8|6845.9|6843.1|6846.4|6843.6|6845.6|6842.8|2
1620301190000|2021-05-06 11:39:50|6846.6|6843.8|6847.1|6844.3|6847.4|6844.6|6846.1|6843.3|11
1620301200000|2021-05-06 11:40:00|6847.4|6844.6|6847.1|6844.3|6847.6|6844.8|6846.6|6843.8|6
1620301210000|2021-05-06 11:40:10|6847.4|6844.6|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|0
1620301220000|2021-05-06 11:40:20|6846.4|6843.6|6846.4|6843.6|6846.6|6843.8|6845.9|6843.1|3
1620301230000|2021-05-06 11:40:30|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.6|6843.8|41
1620301240000|2021-05-06 11:40:40|6847.4|6844.6|6845.9|6843.1|6847.4|6844.6|6845.6|6842.8|14
1620301250000|2021-05-06 11:40:50|6845.6|6842.8|6846.6|6843.8|6846.6|6843.8|6845.6|6842.8|2
1620301260000|2021-05-06 11:41:00|6846.2|6843.4|6846.6|6843.8|6846.9|6844.1|6846.1|6843.3|57
1620301270000|2021-05-06 11:41:10|6846.1|6843.3|6847.9|6845.1|6847.9|6845.1|6846.1|6843.3|7
1620301280000|2021-05-06 11:41:20|6847.6|6844.8|6849.1|6846.3|6849.4|6846.6|6847.6|6844.8|9
1620301290000|2021-05-06 11:41:30|6848.7|6845.9|6848.9|6846.1|6848.9|6846.1|6848.6|6845.8|4
1620301300000|2021-05-06 11:41:40|6848.6|6845.8|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|2
1620301310000|2021-05-06 11:41:50|6849.4|6846.6|6850.6|6847.8|6850.9|6848.1|6849.4|6846.6|47
1620301320000|2021-05-06 11:42:00|6850.9|6848.1|6849.6|6846.8|6850.9|6848.1|6849.6|6846.8|5
1620301330000|2021-05-06 11:42:10|||||||||1
1620301340000|2021-05-06 11:42:20|6849.9|6847.1|6848.6|6845.8|6849.9|6847.1|6848.6|6845.8|5
1620301350000|2021-05-06 11:42:30|6848.2|6845.4|6847.6|6844.8|6848.2|6845.4|6847.6|6844.8|0
1620301360000|2021-05-06 11:42:40|6847.9|6845.1|6848.6|6845.8|6848.6|6845.8|6847.6|6844.8|5
1620301370000|2021-05-06 11:42:50|6848.1|6845.3|6849.1|6846.3|6849.1|6846.3|6847.9|6845.1|7
1620301380000|2021-05-06 11:43:00|6849.6|6846.8|6850.6|6847.8|6851.1|6848.3|6849.4|6846.6|18
1620301390000|2021-05-06 11:43:10|6850.9|6848.1|6850.6|6847.8|6852.4|6849.6|6850.6|6847.8|35
1620301400000|2021-05-06 11:43:20|6850.1|6847.3|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|1
1620301410000|2021-05-06 11:43:30|6849.6|6846.8|6851.9|6849.1|6851.9|6849.1|6849.6|6846.8|124
1620301420000|2021-05-06 11:43:40|6851.6|6848.8|6851.9|6849.1|6851.9|6849.1|6851.6|6848.8|5
1620301430000|2021-05-06 11:43:50|6851.6|6848.8|6851.9|6849.1|6851.9|6849.1|6851.6|6848.8|10
1620301440000|2021-05-06 11:44:00|6852.3|6849.5|6856.1|6853.3|6856.9|6854.1|6852.3|6849.5|48
1620301450000|2021-05-06 11:44:10|6855.9|6853.1|6855.9|6853.1|6856.9|6854.1|6855.6|6852.8|3
1620301460000|2021-05-06 11:44:20|6856.3|6853.5|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|3
1620301470000|2021-05-06 11:44:30|6856.7|6853.9|6855.7|6852.9|6856.7|6853.9|6855.5|6852.7|3
1620301480000|2021-05-06 11:44:40|6855.3|6852.5|6855|6852.2|6855.3|6852.5|6855|6852.2|5
1620301490000|2021-05-06 11:44:50|6854.4|6851.6|6855.5|6852.7|6855.9|6853.1|6853.9|6851.1|19
1620301500000|2021-05-06 11:45:00|6855.9|6853.1|6856|6853.2|6856|6853.2|6855.9|6853.1|6
1620301510000|2021-05-06 11:45:10|6855.9|6853.1|6854.5|6851.7|6855.9|6853.1|6854|6851.2|4
1620301520000|2021-05-06 11:45:20|6854.4|6851.6|6855|6852.2|6855|6852.2|6854|6851.2|9
1620301530000|2021-05-06 11:45:30|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|12
1620301540000|2021-05-06 11:45:40|6857.1|6854.3|6856.2|6853.4|6857.5|6854.7|6856.2|6853.4|11
1620301550000|2021-05-06 11:45:50|6856|6853.2|6856.4|6853.6|6856.4|6853.6|6856|6853.2|2
1620301560000|2021-05-06 11:46:00|6856.5|6853.7|6858.5|6855.7|6859|6856.2|6856.5|6853.7|13
1620301570000|2021-05-06 11:46:10|6858.2|6855.4|6856.9|6854.1|6858.2|6855.4|6856.5|6853.7|8
1620301580000|2021-05-06 11:46:20|6857.4|6854.6|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|2
1620301590000|2021-05-06 11:46:30|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|2
1620301600000|2021-05-06 11:46:40|6856.2|6853.4|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|1
1620301610000|2021-05-06 11:46:50|6855.2|6852.4|6855.5|6852.7|6855.5|6852.7|6855.2|6852.4|3
1620301620000|2021-05-06 11:47:00|6855.2|6852.4|6854.5|6851.7|6855.5|6852.7|6854.2|6851.4|22
1620301630000|2021-05-06 11:47:10|6855|6852.2|6855.4|6852.6|6855.4|6852.6|6855|6852.2|3
1620301640000|2021-05-06 11:47:20|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|2
1620301650000|2021-05-06 11:47:30|6856|6853.2|6856.4|6853.6|6856.4|6853.6|6855.5|6852.7|6
1620301660000|2021-05-06 11:47:40|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1620301670000|2021-05-06 11:47:50|6856.2|6853.4|6856|6853.2|6856.2|6853.4|6856|6853.2|2
1620301680000|2021-05-06 11:48:00|6856.2|6853.4|6856.9|6854.1|6856.9|6854.1|6856.2|6853.4|3
1620301690000|2021-05-06 11:48:10|6856.7|6853.9|6857|6854.2|6857|6854.2|6855.9|6853.1|10
1620301700000|2021-05-06 11:48:20|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.2|6853.4|0
1620301710000|2021-05-06 11:48:30|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|14
1620301730000|2021-05-06 11:48:50|6857.4|6854.6|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|2
1620301750000|2021-05-06 11:49:10|6855.8|6853|6856.4|6853.6|6856.4|6853.6|6855.8|6853|6
1620301760000|2021-05-06 11:49:20|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.9|6853.1|5
1620301770000|2021-05-06 11:49:30|6855.5|6852.7|6855.5|6852.7|6855.9|6853.1|6855.5|6852.7|1
1620301780000|2021-05-06 11:49:40|6856.5|6853.7|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|6
1620301790000|2021-05-06 11:49:50|6855.9|6853.1|6856|6853.2|6856.4|6853.6|6855.5|6852.7|3
1620301800000|2021-05-06 11:50:00|6855.9|6853.1|6855.5|6852.7|6855.9|6853.1|6855.5|6852.7|0
1620301810000|2021-05-06 11:50:10|||||||||5
1620301820000|2021-05-06 11:50:20|||||||||1
1620301830000|2021-05-06 11:50:30|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|7
1620301840000|2021-05-06 11:50:40|6856.2|6853.4|6856.4|6853.6|6856.4|6853.6|6855.5|6852.7|3
1620301850000|2021-05-06 11:50:50|6856.3|6853.5|6856.2|6853.4|6856.3|6853.5|6855.9|6853.1|2
1620301870000|2021-05-06 11:51:10|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|1
1620301880000|2021-05-06 11:51:20|6855.7|6852.9|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|4
1620301890000|2021-05-06 11:51:30|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|60
1620301900000|2021-05-06 11:51:40|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1620301910000|2021-05-06 11:51:50|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|5
1620301920000|2021-05-06 11:52:00|6855.5|6852.7|6854.7|6851.9|6855.5|6852.7|6854.7|6851.9|2
1620301930000|2021-05-06 11:52:10|6854.5|6851.7|6850|6847.2|6854.5|6851.7|6849.7|6846.9|175
1620301940000|2021-05-06 11:52:20|6850.4|6847.6|6849.5|6846.7|6850.5|6847.7|6849.2|6846.4|19
1620301950000|2021-05-06 11:52:30|6849.2|6846.4|6848.7|6845.9|6849.5|6846.7|6848.7|6845.9|30
1620301960000|2021-05-06 11:52:40|6849|6846.2|6849.2|6846.4|6849.2|6846.4|6848.7|6845.9|8
1620301970000|2021-05-06 11:52:50|6849|6846.2|6847.7|6844.9|6849|6846.2|6847.7|6844.9|7
1620301980000|2021-05-06 11:53:00|6848.2|6845.4|6848.2|6845.4|6848.5|6845.7|6848.2|6845.4|8
1620301990000|2021-05-06 11:53:10|6848.4|6845.6|6849.2|6846.4|6849.2|6846.4|6848.4|6845.6|11
1620302000000|2021-05-06 11:53:20|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.2|6846.4|6
1620302010000|2021-05-06 11:53:30|6849.5|6846.7|6848|6845.2|6849.5|6846.7|6848|6845.2|3
1620302020000|2021-05-06 11:53:40|6847.7|6844.9|6847.5|6844.7|6847.7|6844.9|6846.7|6843.9|7
1620302030000|2021-05-06 11:53:50|6847.7|6844.9|6848.5|6845.7|6848.5|6845.7|6847.7|6844.9|7
1620302040000|2021-05-06 11:54:00|||||||||1
1620302060000|2021-05-06 11:54:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849|6846.2|9
1620302070000|2021-05-06 11:54:30|6849.2|6846.4|6849.2|6846.4|6849.5|6846.7|6849.2|6846.4|1
1620302080000|2021-05-06 11:54:40|6849.5|6846.7|6849.5|6846.7|6850.4|6847.6|6849.5|6846.7|15
1620302090000|2021-05-06 11:54:50|6849.9|6847.1|6850.5|6847.7|6851.5|6848.7|6849.9|6847.1|12
1620302100000|2021-05-06 11:55:00|6850.9|6848.1|6850.5|6847.7|6851.9|6849.1|6850.5|6847.7|12
1620302110000|2021-05-06 11:55:10|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|4
1620302120000|2021-05-06 11:55:20|6850.5|6847.7|6851.5|6848.7|6851.5|6848.7|6850.5|6847.7|2
1620302130000|2021-05-06 11:55:30|||||||||1
1620302140000|2021-05-06 11:55:40|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|7
1620302150000|2021-05-06 11:55:50|6850.7|6847.9|6850.5|6847.7|6851|6848.2|6850.5|6847.7|5
1620302170000|2021-05-06 11:56:10|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|6
1620302180000|2021-05-06 11:56:20|6849.7|6846.9|6849.4|6846.6|6850|6847.2|6849.4|6846.6|4
1620302190000|2021-05-06 11:56:30|6849.5|6846.7|6849.9|6847.1|6849.9|6847.1|6849.5|6846.7|8
1620302200000|2021-05-06 11:56:40|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|2
1620302210000|2021-05-06 11:56:50|||||||||2
1620302220000|2021-05-06 11:57:00|6851.4|6848.6|6849.9|6847.1|6851.4|6848.6|6849.9|6847.1|17
1620302230000|2021-05-06 11:57:10|6850.5|6847.7|6851.4|6848.6|6851.4|6848.6|6850.5|6847.7|19
1620302240000|2021-05-06 11:57:20|6851.5|6848.7|6850.5|6847.7|6851.9|6849.1|6850.5|6847.7|8
1620302260000|2021-05-06 11:57:40|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|14
1620302270000|2021-05-06 11:57:50|||||||||2
1620302280000|2021-05-06 11:58:00|6849.9|6847.1|6850|6847.2|6850|6847.2|6849.9|6847.1|1
1620302290000|2021-05-06 11:58:10|||||||||3
1620302300000|2021-05-06 11:58:20|6849.9|6847.1|6850|6847.2|6850|6847.2|6849.9|6847.1|2
1620302310000|2021-05-06 11:58:30|6850.4|6847.6|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|7
1620302320000|2021-05-06 11:58:40|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|1
1620302330000|2021-05-06 11:58:50|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.5|6848.7|8
1620302340000|2021-05-06 11:59:00|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.5|6848.7|5
1620302350000|2021-05-06 11:59:10|6852|6849.2|6853.5|6850.7|6853.5|6850.7|6852|6849.2|18
1620302360000|2021-05-06 11:59:20|6853.9|6851.1|6853.7|6850.9|6853.9|6851.1|6852.5|6849.7|15
1620302370000|2021-05-06 11:59:30|6853.4|6850.6|6853.5|6850.7|6854|6851.2|6853.4|6850.6|3
1620302380000|2021-05-06 11:59:40|||||||||1
1620302390000|2021-05-06 11:59:50|||||||||5
1620302400000|2021-05-06 12:00:00|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853|6850.2|22
1620302410000|2021-05-06 12:00:10|6853.3|6850.5|6852.9|6850.1|6854|6851.2|6852.5|6849.7|56
1620302420000|2021-05-06 12:00:20|6852.5|6849.7|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|20
1620302430000|2021-05-06 12:00:30|6852.5|6849.7|6853.5|6850.7|6853.5|6850.7|6852.5|6849.7|3
1620302440000|2021-05-06 12:00:40|6853.4|6850.6|6852|6849.2|6853.4|6850.6|6850.9|6848.1|23
1620302450000|2021-05-06 12:00:50|6851.5|6848.7|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|7
1620302460000|2021-05-06 12:01:00|6851.4|6848.6|6851.5|6848.7|6851.5|6848.7|6850.5|6847.7|9
1620302470000|2021-05-06 12:01:10|6851.4|6848.6|6854|6851.2|6854.5|6851.7|6851.4|6848.6|92
1620302480000|2021-05-06 12:01:20|6853.9|6851.1|6853.5|6850.7|6853.9|6851.1|6853.5|6850.7|2
1620302490000|2021-05-06 12:01:30|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6851.7|6848.9|115
1620302500000|2021-05-06 12:01:40|6852.5|6849.7|6851.7|6848.9|6852.5|6849.7|6851.7|6848.9|5
1620302510000|2021-05-06 12:01:50|6851|6848.2|6851.5|6848.7|6851.5|6848.7|6850.5|6847.7|8
1620302520000|2021-05-06 12:02:00|6851.9|6849.1|6852|6849.2|6852|6849.2|6851.5|6848.7|16
1620302530000|2021-05-06 12:02:10|6851.5|6848.7|6852.5|6849.7|6853.4|6850.6|6851.5|6848.7|27
1620302540000|2021-05-06 12:02:20|6851.9|6849.1|6853|6850.2|6854.9|6852.1|6851.9|6849.1|34
1620302550000|2021-05-06 12:02:30|6852.5|6849.7|6851.5|6848.7|6852.5|6849.7|6851|6848.2|1
1620302560000|2021-05-06 12:02:40|6851.2|6848.4|6850.7|6847.9|6851.5|6848.7|6850.7|6847.9|5
1620302570000|2021-05-06 12:02:50|6851|6848.2|6851.4|6848.6|6851.4|6848.6|6850.7|6847.9|3
1620302580000|2021-05-06 12:03:00|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|0
1620302590000|2021-05-06 12:03:10|6852.2|6849.4|6851.7|6848.9|6852.2|6849.4|6851.7|6848.9|1
1620302600000|2021-05-06 12:03:20|6850.8|6848|6852|6849.2|6852|6849.2|6850.8|6848|15
1620302610000|2021-05-06 12:03:30|||||||||1
1620302620000|2021-05-06 12:03:40|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|4
1620302630000|2021-05-06 12:03:50|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|1
1620302640000|2021-05-06 12:04:00|6851.2|6848.4|6850.7|6847.9|6851.5|6848.7|6850.5|6847.7|12
1620302650000|2021-05-06 12:04:10|6851|6848.2|6850.5|6847.7|6851.4|6848.6|6850.5|6847.7|6
1620302660000|2021-05-06 12:04:20|6851|6848.2|6850.4|6847.6|6851|6848.2|6850|6847.2|11
1620302670000|2021-05-06 12:04:30|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6850|6847.2|9
1620302680000|2021-05-06 12:04:40|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|7
1620302690000|2021-05-06 12:04:50|6851.5|6848.7|6851.9|6849.1|6852.8|6850|6851.5|6848.7|13
1620302700000|2021-05-06 12:05:00|6851.5|6848.7|6850.9|6848.1|6851.5|6848.7|6850.5|6847.7|3
1620302710000|2021-05-06 12:05:10|6851.4|6848.6|6851|6848.2|6851.5|6848.7|6851|6848.2|0
1620302720000|2021-05-06 12:05:20|6851.4|6848.6|6851|6848.2|6852.4|6849.6|6851|6848.2|13
1620302730000|2021-05-06 12:05:30|6850.5|6847.7|6850.9|6848.1|6851.4|6848.6|6850.5|6847.7|7
1620302740000|2021-05-06 12:05:40|6851.4|6848.6|6850.4|6847.6|6851.9|6849.1|6850|6847.2|46
1620302750000|2021-05-06 12:05:50|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6849.7|6846.9|4
1620302760000|2021-05-06 12:06:00|6850.2|6847.4|6850.5|6847.7|6851|6848.2|6850.2|6847.4|7
1620302770000|2021-05-06 12:06:10|6850.7|6847.9|6851.5|6848.7|6852.4|6849.6|6850.7|6847.9|11
1620302780000|2021-05-06 12:06:20|||||||||2
1620302790000|2021-05-06 12:06:30|6852.5|6849.7|6851.5|6848.7|6852.5|6849.7|6851.4|6848.6|24
1620302800000|2021-05-06 12:06:40|6851|6848.2|6850.5|6847.7|6851|6848.2|6850.5|6847.7|5
1620302810000|2021-05-06 12:06:50|6850|6847.2|6847.5|6844.7|6850|6847.2|6847.2|6844.4|41
1620302820000|2021-05-06 12:07:00|6847.7|6844.9|6845.7|6842.9|6848.5|6845.7|6845.7|6842.9|113
1620302830000|2021-05-06 12:07:10|6845.2|6842.4|6845.2|6842.4|6846.2|6843.4|6845.2|6842.4|30
1620302840000|2021-05-06 12:07:20|6844.8|6842|6843.5|6840.7|6844.8|6842|6843.5|6840.7|42
1620302850000|2021-05-06 12:07:30|6843.7|6840.9|6843.5|6840.7|6844.2|6841.4|6843.5|6840.7|6
1620302860000|2021-05-06 12:07:40|6843.7|6840.9|6844.5|6841.7|6844.5|6841.7|6843.7|6840.9|5
1620302870000|2021-05-06 12:07:50|6845.4|6842.6|6845.5|6842.7|6846.3|6843.5|6845.4|6842.6|20
1620302880000|2021-05-06 12:08:00|6844.5|6841.7|6843.7|6840.9|6845.2|6842.4|6843.7|6840.9|5
1620302890000|2021-05-06 12:08:10|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.2|6839.4|78
1620302900000|2021-05-06 12:08:20|6842.2|6839.4|6841.7|6838.9|6842.2|6839.4|6839.7|6836.9|70
1620302910000|2021-05-06 12:08:30|6841.5|6838.7|6842.4|6839.6|6842.4|6839.6|6841.5|6838.7|9
1620302920000|2021-05-06 12:08:40|6842.5|6839.7|6843|6840.2|6843.5|6840.7|6842|6839.2|9
1620302930000|2021-05-06 12:08:50|6843.5|6840.7|6844.4|6841.6|6844.4|6841.6|6843.5|6840.7|11
1620302940000|2021-05-06 12:09:00|6844|6841.2|6843.5|6840.7|6844.4|6841.6|6843.5|6840.7|43
1620302950000|2021-05-06 12:09:10|6842.8|6840|6842|6839.2|6842.8|6840|6842|6839.2|3
1620302960000|2021-05-06 12:09:20|6841.7|6838.9|6841.7|6838.9|6842.5|6839.7|6841.7|6838.9|18
1620302970000|2021-05-06 12:09:30|6841|6838.2|6840.7|6837.9|6841|6838.2|6840.7|6837.9|11
1620302980000|2021-05-06 12:09:40|6841|6838.2|6841.2|6838.4|6841.5|6838.7|6840.7|6837.9|9
1620302990000|2021-05-06 12:09:50|6841.5|6838.7|6835.5|6832.7|6841.5|6838.7|6834.7|6831.9|148
1620303000000|2021-05-06 12:10:00|6835.7|6832.9|6834.2|6831.4|6835.7|6832.9|6832.5|6829.7|119
1620303010000|2021-05-06 12:10:10|6834.5|6831.7|6834.5|6831.7|6835.5|6832.7|6833.5|6830.7|36
1620303020000|2021-05-06 12:10:20|6834|6831.2|6832.7|6829.9|6834.5|6831.7|6832.7|6829.9|13
1620303030000|2021-05-06 12:10:30|6832.5|6829.7|6829.2|6826.4|6832.5|6829.7|6827.2|6824.4|194
1620303040000|2021-05-06 12:10:40|6829.6|6826.8|6828.5|6825.7|6829.6|6826.8|6827.7|6824.9|39
1620303050000|2021-05-06 12:10:50|6829.4|6826.6|6828.4|6825.6|6829.4|6826.6|6827.5|6824.7|25
1620303060000|2021-05-06 12:11:00|6828.5|6825.7|6826|6823.2|6828.5|6825.7|6825.4|6822.6|224
1620303070000|2021-05-06 12:11:10|6824.9|6822.1|6824.5|6821.7|6825.4|6822.6|6823.7|6820.9|199
1620303080000|2021-05-06 12:11:20|6824.9|6822.1|6825.5|6822.7|6826.5|6823.7|6824.5|6821.7|17
1620303090000|2021-05-06 12:11:30|6825|6822.2|6826.4|6823.6|6826.4|6823.6|6824.7|6821.9|48
1620303100000|2021-05-06 12:11:40|6826|6823.2|6822.7|6819.9|6826.4|6823.6|6822.7|6819.9|28
1620303110000|2021-05-06 12:11:50|6823.5|6820.7|6825|6822.2|6826|6823.2|6823.5|6820.7|84
1620303120000|2021-05-06 12:12:00|6825.4|6822.6|6825.5|6822.7|6826.4|6823.6|6825|6822.2|38
1620303130000|2021-05-06 12:12:10|6825|6822.2|6826.3|6823.5|6826.3|6823.5|6824.9|6822.1|35
1620303140000|2021-05-06 12:12:20|6827.4|6824.6|6829|6826.2|6830.4|6827.6|6827.4|6824.6|54
1620303150000|2021-05-06 12:12:30|6828.9|6826.1|6828.5|6825.7|6830.7|6827.9|6828.4|6825.6|14
1620303160000|2021-05-06 12:12:40|6828|6825.2|6827.4|6824.6|6828|6825.2|6826.9|6824.1|10
1620303170000|2021-05-06 12:12:50|6827|6824.2|6828|6825.2|6828|6825.2|6827|6824.2|25
1620303180000|2021-05-06 12:13:00|6827.5|6824.7|6827.4|6824.6|6827.9|6825.1|6826.5|6823.7|7
1620303190000|2021-05-06 12:13:10|6827|6824.2|6829.5|6826.7|6830.3|6827.5|6827|6824.2|38
1620303200000|2021-05-06 12:13:20|6829.4|6826.6|6829.5|6826.7|6829.5|6826.7|6829.4|6826.6|11
1620303210000|2021-05-06 12:13:30|6830.5|6827.7|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|38
1620303220000|2021-05-06 12:13:40|6831.9|6829.1|6830.9|6828.1|6832|6829.2|6830.5|6827.7|16
1620303230000|2021-05-06 12:13:50|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6831|6828.2|21
1620303240000|2021-05-06 12:14:00|6832|6829.2|6833.1|6830.3|6833.1|6830.3|6831.5|6828.7|28
1620303250000|2021-05-06 12:14:10|6833.4|6830.6|6833|6830.2|6833.5|6830.7|6832.5|6829.7|16
1620303260000|2021-05-06 12:14:20|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833|6830.2|6
1620303270000|2021-05-06 12:14:30|6833.7|6830.9|6835|6832.2|6835.5|6832.7|6833.7|6830.9|22
1620303280000|2021-05-06 12:14:40|6836.5|6833.7|6836.2|6833.4|6836.5|6833.7|6835.5|6832.7|133
1620303290000|2021-05-06 12:14:50|6835.7|6832.9|6837.4|6834.6|6837.4|6834.6|6835.5|6832.7|13
1620303300000|2021-05-06 12:15:00|6837|6834.2|6837.4|6834.6|6837.4|6834.6|6835|6832.2|58
1620303310000|2021-05-06 12:15:10|6837.5|6834.7|6838|6835.2|6838|6835.2|6836.5|6833.7|6
1620303320000|2021-05-06 12:15:20|6837.7|6834.9|6838|6835.2|6838|6835.2|6837|6834.2|12
1620303330000|2021-05-06 12:15:30|6837.7|6834.9|6841|6838.2|6841.4|6838.6|6837.7|6834.9|25
1620303340000|2021-05-06 12:15:40|6840.9|6838.1|6841.5|6838.7|6841.5|6838.7|6840.5|6837.7|7
1620303350000|2021-05-06 12:15:50|6841.4|6838.6|6841.5|6838.7|6842.5|6839.7|6841|6838.2|31
1620303360000|2021-05-06 12:16:00|6840.8|6838|6841.5|6838.7|6841.9|6839.1|6840.5|6837.7|60
1620303370000|2021-05-06 12:16:10|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|16
1620303380000|2021-05-06 12:16:20|6841.7|6838.9|6843.5|6840.7|6843.5|6840.7|6841.7|6838.9|9
1620303390000|2021-05-06 12:16:30|6843.9|6841.1|6843.2|6840.4|6844|6841.2|6843.2|6840.4|6
1620303400000|2021-05-06 12:16:40|6842.7|6839.9|6842.5|6839.7|6843|6840.2|6842.5|6839.7|4
1620303410000|2021-05-06 12:16:50|6842.2|6839.4|6843.5|6840.7|6843.5|6840.7|6842.2|6839.4|7
1620303420000|2021-05-06 12:17:00|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6842.7|6839.9|11
1620303430000|2021-05-06 12:17:10|6844.4|6841.6|6845.2|6842.4|6845.9|6843.1|6844.4|6841.6|65
1620303440000|2021-05-06 12:17:20|6844.5|6841.7|6844.5|6841.7|6845.5|6842.7|6844.2|6841.4|19
1620303450000|2021-05-06 12:17:30|6844.2|6841.4|6844.5|6841.7|6844.5|6841.7|6844|6841.2|29
1620303460000|2021-05-06 12:17:40|6844.8|6842|6843.5|6840.7|6845.2|6842.4|6843.5|6840.7|7
1620303470000|2021-05-06 12:17:50|6843.4|6840.6|6844.2|6841.4|6844.2|6841.4|6842.5|6839.7|25
1620303480000|2021-05-06 12:18:00|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|4
1620303490000|2021-05-06 12:18:10|6844.2|6841.4|6844.2|6841.4|6844.5|6841.7|6843.8|6841|6
1620303500000|2021-05-06 12:18:20|6845.4|6842.6|6842.5|6839.7|6845.4|6842.6|6842.5|6839.1|17
1620303510000|2021-05-06 12:18:30|6842.9|6840.1|6843.5|6840.7|6843.5|6840.7|6842.9|6840.1|5
1620303520000|2021-05-06 12:18:40|6843.2|6840.4|6842.5|6839.7|6843.2|6840.4|6842.5|6839.7|6
1620303530000|2021-05-06 12:18:50|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.5|6838.7|9
1620303540000|2021-05-06 12:19:00|6841.5|6838.7|6838.2|6835.4|6841.5|6838.7|6837.5|6834.7|54
1620303550000|2021-05-06 12:19:10|6838|6835.2|6839.2|6836.4|6839.5|6836.7|6838|6835.2|24
1620303560000|2021-05-06 12:19:20|6838.7|6835.9|6837.2|6834.4|6838.7|6835.9|6836.2|6833.4|23
1620303570000|2021-05-06 12:19:30|6837.5|6834.7|6837.2|6834.4|6837.5|6834.7|6837|6834.2|2
1620303580000|2021-05-06 12:19:40|6836.7|6833.9|6835.2|6832.4|6837.2|6834.4|6835.2|6832.4|19
1620303590000|2021-05-06 12:19:50|6835.5|6832.7|6835.2|6832.4|6835.7|6832.9|6834.7|6831.9|5
1620303600000|2021-05-06 12:20:00|6835.5|6832.7|6831.7|6828.9|6835.5|6832.7|6831.7|6828.9|6
1620303610000|2021-05-06 12:20:10|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6828.7|6825.9|57
1620303620000|2021-05-06 12:20:20|6831.7|6828.9|6831|6828.2|6832|6829.2|6830.7|6827.9|17
1620303630000|2021-05-06 12:20:30|6831.2|6828.4|6831.2|6828.4|6832.7|6829.9|6830.5|6827.7|66
1620303640000|2021-05-06 12:20:40|6830.6|6827.8|6827.5|6824.7|6830.6|6827.8|6827.2|6824.4|204
1620303650000|2021-05-06 12:20:50|6826.7|6823.9|6828.7|6825.9|6829|6826.2|6826.7|6823.9|18
1620303660000|2021-05-06 12:21:00|6829|6826.2|6827.6|6824.8|6829|6826.2|6827.2|6824.4|14
1620303670000|2021-05-06 12:21:10|6827.5|6824.7|6827.6|6824.8|6827.6|6824.8|6826.6|6823.8|18
1620303680000|2021-05-06 12:21:20|6828.1|6825.3|6830.5|6827.7|6830.9|6828.1|6827.6|6824.8|22
1620303690000|2021-05-06 12:21:30|6830.1|6827.3|6832.5|6829.7|6832.5|6829.7|6830.1|6827.3|27
1620303700000|2021-05-06 12:21:40|6832.1|6829.3|6831.4|6828.6|6833.1|6830.3|6831|6828.2|10
1620303710000|2021-05-06 12:21:50|6831.5|6828.7|6830.9|6828.1|6831.5|6828.7|6829.5|6826.7|35
1620303720000|2021-05-06 12:22:00|6831|6828.2|6830|6827.2|6831|6828.2|6830|6827.2|4
1620303730000|2021-05-06 12:22:10|6830.1|6827.3|6830.5|6827.7|6832.1|6829.3|6829.5|6826.7|11
1620303740000|2021-05-06 12:22:20|6830.1|6827.3|6831.9|6829.1|6831.9|6829.1|6830.1|6827.3|6
1620303750000|2021-05-06 12:22:30|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.1|6828.3|3
1620303760000|2021-05-06 12:22:40|6831.1|6828.3|6830.1|6827.3|6831.1|6828.3|6830.1|6827.3|2
1620303770000|2021-05-06 12:22:50|6831.2|6828.4|6831.9|6829.1|6832.4|6829.6|6831.2|6828.4|29
1620303780000|2021-05-06 12:23:00|6831.5|6828.7|6831.5|6828.7|6832|6829.2|6831.5|6828.7|42
1620303790000|2021-05-06 12:23:10|6831.4|6828.6|6831.5|6828.7|6831.5|6828.7|6831.4|6828.6|28
1620303800000|2021-05-06 12:23:20|6829.5|6826.7|6828.5|6825.7|6829.5|6826.7|6828.5|6825.7|9
1620303810000|2021-05-06 12:23:30|6828.1|6825.3|6827.1|6824.3|6828.1|6825.3|6826.1|6823.3|13
1620303820000|2021-05-06 12:23:40|6827.5|6824.7|6828|6825.2|6828|6825.2|6827.1|6824.3|6
1620303830000|2021-05-06 12:23:50|6828.1|6825.3|6828.1|6825.3|6828.5|6825.7|6828.1|6825.3|1
1620303840000|2021-05-06 12:24:00|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6828|6825.2|3
1620303850000|2021-05-06 12:24:10|6828.1|6825.3|6828.1|6825.3|6828.1|6825.3|6828.1|6825.3|2
1620303860000|2021-05-06 12:24:20|6829.1|6826.3|6829|6826.2|6829.5|6826.7|6828.6|6825.8|12
1620303870000|2021-05-06 12:24:30|6830.1|6827.3|6830.5|6827.7|6830.5|6827.7|6829.5|6826.7|31
1620303880000|2021-05-06 12:24:40|6830.6|6827.8|6831.1|6828.3|6831.1|6828.3|6830.1|6827.3|4
1620303890000|2021-05-06 12:24:50|6830.6|6827.8|6831.5|6828.7|6831.5|6828.7|6830.6|6827.8|0
1620303900000|2021-05-06 12:25:00|6831.1|6828.3|6830.6|6827.8|6832.1|6829.3|6830.6|6827.8|4
1620303910000|2021-05-06 12:25:10|6831.5|6828.7|6831.1|6828.3|6831.5|6828.7|6831.1|6828.3|6
1620303920000|2021-05-06 12:25:20|6831.5|6828.7|6830.6|6827.8|6831.5|6828.7|6830.6|6827.8|0
1620303930000|2021-05-06 12:25:30|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.1|6827.3|1
1620303940000|2021-05-06 12:25:40|6831.1|6828.3|6831.1|6828.3|6831.5|6828.7|6831.1|6828.3|8
1620303950000|2021-05-06 12:25:50|6830.9|6828.1|6830.5|6827.7|6830.9|6828.1|6830.5|6827.7|2
1620303960000|2021-05-06 12:26:00|6829.6|6826.8|6829.5|6826.7|6829.6|6826.8|6828.1|6825.3|10
1620303970000|2021-05-06 12:26:10|6829.8|6827|6830.5|6827.7|6830.5|6827.7|6829.6|6826.8|8
1620303990000|2021-05-06 12:26:30|6830.1|6827.3|6830.5|6827.7|6830.5|6827.7|6829.4|6826.6|20
1620304000000|2021-05-06 12:26:40|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6831|6828.2|1
1620304010000|2021-05-06 12:26:50|6831.8|6829|6832.1|6829.3|6832.5|6829.7|6831.8|6829|10
1620304020000|2021-05-06 12:27:00|6832.5|6829.7|6834.1|6831.3|6836|6833.2|6832.5|6829.7|56
1620304030000|2021-05-06 12:27:10|||||||||7
1620304040000|2021-05-06 12:27:20|6835.4|6832.6|6835.1|6832.3|6835.5|6832.7|6834.1|6831.3|6
1620304050000|2021-05-06 12:27:30|6835.5|6832.7|6835.6|6832.8|6836.6|6833.8|6835.5|6832.7|43
1620304060000|2021-05-06 12:27:40|6836.5|6833.7|6836.1|6833.3|6836.5|6833.7|6836.1|6833.3|2
1620304070000|2021-05-06 12:27:50|6836.5|6833.7|6836.1|6833.3|6836.6|6833.8|6836.1|6833.3|1
1620304080000|2021-05-06 12:28:00|6835.6|6832.8|6834.5|6831.7|6835.6|6832.8|6834.5|6831.7|21
1620304090000|2021-05-06 12:28:10|6834.1|6831.3|6834.5|6831.7|6836.6|6833.8|6834.1|6831.3|52
1620304100000|2021-05-06 12:28:20|6834.1|6831.3|6834.6|6831.8|6834.6|6831.8|6833.6|6830.8|39
1620304110000|2021-05-06 12:28:30|6834.5|6831.7|6834.1|6831.3|6834.5|6831.7|6834.1|6831.3|1
1620304120000|2021-05-06 12:28:40|6833.8|6831|6833.6|6830.8|6834|6831.2|6833.6|6830.8|1
1620304130000|2021-05-06 12:28:50|6834|6831.2|6833.5|6830.7|6834.1|6831.3|6832|6829.2|80
1620304140000|2021-05-06 12:29:00|6833.9|6831.1|6834|6831.2|6834|6831.2|6833.9|6831.1|6
1620304150000|2021-05-06 12:29:10|6833.9|6831.1|6835.5|6832.7|6835.9|6833.1|6833.9|6831.1|18
1620304160000|2021-05-06 12:29:20|6835|6832.2|6833.1|6830.3|6835|6832.2|6833.1|6830.3|30
1620304170000|2021-05-06 12:29:30|6833.5|6830.7|6833|6830.2|6833.5|6830.7|6833|6830.2|21
1620304180000|2021-05-06 12:29:40|6833.1|6830.3|6832.1|6829.3|6833.1|6830.3|6832.1|6829.3|18
1620304190000|2021-05-06 12:29:50|6832.5|6829.7|6831.9|6829.1|6832.5|6829.7|6831.5|6828.7|48
1620304200000|2021-05-06 12:30:00|6832.1|6829.3|6834.1|6831.3|6835.5|6832.7|6832.1|6829.3|16
1620304210000|2021-05-06 12:30:10|6833.1|6830.3|6834|6831.2|6834.5|6831.7|6833.1|6830.3|27
1620304220000|2021-05-06 12:30:20|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|2
1620304230000|2021-05-06 12:30:30|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|0
1620304240000|2021-05-06 12:30:40|6834.5|6831.7|6835|6832.2|6835.4|6832.6|6833.5|6830.7|15
1620304250000|2021-05-06 12:30:50|6834.5|6831.7|6835.4|6832.6|6835.4|6832.6|6834|6831.2|1
1620304260000|2021-05-06 12:31:00|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6834.9|6832.1|4
1620304270000|2021-05-06 12:31:10|6835.9|6833.1|6836|6833.2|6836|6833.2|6835.5|6832.7|7
1620304280000|2021-05-06 12:31:20|6836.5|6833.7|6836.5|6833.7|6836.9|6834.1|6835.9|6833.1|6
1620304290000|2021-05-06 12:31:30|6836.9|6834.1|6833.9|6831.1|6836.9|6834.1|6833.5|6830.7|6
1620304300000|2021-05-06 12:31:40|6833.1|6830.3|6833.1|6830.3|6833.5|6830.7|6833.1|6830.3|0
1620304310000|2021-05-06 12:31:50|6832.5|6829.7|6832.5|6829.7|6832.9|6830.1|6831.4|6828.6|10
1620304320000|2021-05-06 12:32:00|6832.1|6829.3|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|7
1620304330000|2021-05-06 12:32:10|6832.9|6830.1|6832.9|6830.1|6833.5|6830.7|6832.5|6829.7|32
1620304340000|2021-05-06 12:32:20|6832.5|6829.7|6833|6830.2|6833.5|6830.7|6832.5|6829.7|3
1620304350000|2021-05-06 12:32:30|6832.9|6830.1|6832.5|6829.7|6832.9|6830.1|6832.1|6829.3|3
1620304360000|2021-05-06 12:32:40|6833.4|6830.6|6834|6831.2|6834.4|6831.6|6833|6830.2|7
1620304380000|2021-05-06 12:33:00|6833.9|6831.1|6836.1|6833.3|6836.4|6833.6|6833.9|6831.1|27
1620304390000|2021-05-06 12:33:10|6835.6|6832.8|6836.5|6833.7|6837.4|6834.6|6835|6832.2|12
1620304400000|2021-05-06 12:33:20|6836.1|6833.3|6836.5|6833.7|6836.5|6833.7|6835.5|6832.7|5
1620304410000|2021-05-06 12:33:30|6836.1|6833.3|6836.5|6833.7|6836.5|6833.7|6835.5|6832.7|15
1620304420000|2021-05-06 12:33:40|6837.4|6834.6|6837|6834.2|6837.5|6834.7|6837|6834.2|5
1620304430000|2021-05-06 12:33:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|2
1620304440000|2021-05-06 12:34:00|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|5
1620304450000|2021-05-06 12:34:10|6838|6835.2|6839.5|6836.7|6839.5|6836.7|6838|6835.2|18
1620304460000|2021-05-06 12:34:20|6840.6|6837.8|6840|6837.2|6840.6|6837.8|6839.5|6836.7|11
1620304470000|2021-05-06 12:34:30|6839.8|6837|6838.6|6835.8|6839.8|6837|6838.6|6835.8|7
1620304480000|2021-05-06 12:34:40|6839.4|6836.6|6839.5|6836.7|6839.9|6837.1|6838.5|6835.7|4
1620304490000|2021-05-06 12:34:50|6839.9|6837.1|6840.6|6837.8|6840.6|6837.8|6839.5|6836.7|4
1620304500000|2021-05-06 12:35:00|||||||||2
1620304510000|2021-05-06 12:35:10|6841|6838.2|6840.6|6837.8|6841|6838.2|6840.6|6837.8|17
1620304520000|2021-05-06 12:35:20|||||||||27
1620304530000|2021-05-06 12:35:30|||||||||21
1620304540000|2021-05-06 12:35:40|6841.4|6838.6|6841.6|6838.8|6841.6|6838.8|6841.4|6838.6|74
1620304550000|2021-05-06 12:35:50|6842.1|6839.3|6842.6|6839.8|6843.5|6840.7|6841.6|6838.8|31
1620304560000|2021-05-06 12:36:00|6842.1|6839.3|6842.1|6839.3|6842.5|6839.7|6842|6839.2|4
1620304570000|2021-05-06 12:36:10|6841.6|6838.8|6842.6|6839.8|6842.6|6839.8|6840.6|6837.8|48
1620304580000|2021-05-06 12:36:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1620304590000|2021-05-06 12:36:30|6842.6|6839.8|6843.4|6840.6|6843.4|6840.6|6842.6|6839.8|9
1620304600000|2021-05-06 12:36:40|6843.6|6840.8|6844.5|6841.7|6845.5|6842.7|6843.6|6840.8|9
1620304610000|2021-05-06 12:36:50|6844.6|6841.8|6845.1|6842.3|6845.5|6842.7|6844.5|6841.7|11
1620304620000|2021-05-06 12:37:00|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|0
1620304630000|2021-05-06 12:37:10|6844.5|6841.7|6845.1|6842.3|6845.1|6842.3|6844.1|6841.3|92
1620304640000|2021-05-06 12:37:20|6845.6|6842.8|6847.1|6844.3|6847.5|6844.7|6845.6|6842.8|7
1620304650000|2021-05-06 12:37:30|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.1|6843.3|3
1620304660000|2021-05-06 12:37:40|6846.8|6844|6846.5|6843.7|6847.1|6844.3|6846.5|6843.7|20
1620304670000|2021-05-06 12:37:50|6845.6|6842.8|6847.5|6844.7|6847.5|6844.7|6845.6|6842.8|63
1620304680000|2021-05-06 12:38:00|6848.4|6845.6|6847.6|6844.8|6848.5|6845.7|6847.6|6844.8|16
1620304690000|2021-05-06 12:38:10|6848|6845.2|6850.4|6847.6|6850.4|6847.6|6848|6845.2|137
1620304700000|2021-05-06 12:38:20|6850|6847.2|6848.5|6845.7|6850|6847.2|6848.5|6845.7|11
1620304710000|2021-05-06 12:38:30|6848.1|6845.3|6847.5|6844.7|6848.6|6845.8|6847.1|6844.3|19
1620304720000|2021-05-06 12:38:40|6847|6844.2|6847.4|6844.6|6847.5|6844.7|6846.4|6843.6|4
1620304730000|2021-05-06 12:38:50|6847.5|6844.7|6846.5|6843.7|6847.5|6844.7|6846|6843.2|8
1620304740000|2021-05-06 12:39:00|6846.4|6843.6|6846|6843.2|6847.4|6844.6|6846|6843.2|3
1620304750000|2021-05-06 12:39:10|6845.4|6842.6|6846|6843.2|6846|6843.2|6844.5|6841.7|6
1620304760000|2021-05-06 12:39:20|6846.5|6843.7|6845.6|6842.8|6846.5|6843.7|6845.5|6842.7|5
1620304770000|2021-05-06 12:39:30|6845.4|6842.6|6846.5|6843.7|6846.5|6843.7|6845.4|6842.6|2
1620304790000|2021-05-06 12:39:50|6847.4|6844.6|6847.5|6844.7|6847.5|6844.7|6847.4|6844.6|9
1620304800000|2021-05-06 12:40:00|6847.4|6844.6|6847|6844.2|6847.4|6844.6|6846.5|6843.7|19
1620304810000|2021-05-06 12:40:10|6846.5|6843.7|6846.9|6844.1|6846.9|6844.1|6846.5|6843.7|4
1620304820000|2021-05-06 12:40:20|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|3
1620304830000|2021-05-06 12:40:30|6846.4|6843.6|6847|6844.2|6847|6844.2|6846.4|6843.6|7
1620304840000|2021-05-06 12:40:40|6846.9|6844.1|6846.5|6843.7|6847.4|6844.6|6846.5|6843.7|3
1620304850000|2021-05-06 12:40:50|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846|6843.2|3
1620304860000|2021-05-06 12:41:00|6847|6844.2|6849.5|6846.7|6850|6847.2|6847|6844.2|10
1620304870000|2021-05-06 12:41:10|6850|6847.2|6849.6|6846.8|6850.9|6848.1|6849.6|6846.8|8
1620304880000|2021-05-06 12:41:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|1
1620304890000|2021-05-06 12:41:30|6850.2|6847.4|6850|6847.2|6850.5|6847.7|6849.5|6846.7|10
1620304900000|2021-05-06 12:41:40|6849.5|6846.7|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|3
1620304910000|2021-05-06 12:41:50|6850|6847.2|6850.1|6847.3|6850.5|6847.7|6849.5|6846.7|10
1620304920000|2021-05-06 12:42:00|6850|6847.2|6853.5|6850.7|6853.5|6850.7|6850|6847.2|60
1620304930000|2021-05-06 12:42:10|6855.4|6852.6|6853.9|6851.1|6855.4|6852.6|6853.9|6851.1|14
1620304940000|2021-05-06 12:42:20|6853.5|6850.7|6853.5|6850.7|6853.9|6851.1|6852.5|6849.7|35
1620304950000|2021-05-06 12:42:30|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|8
1620304960000|2021-05-06 12:42:40|6854.4|6851.6|6856.5|6853.7|6856.5|6853.7|6854.4|6851.6|179
1620304970000|2021-05-06 12:42:50|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|11
1620304980000|2021-05-06 12:43:00|6856.5|6853.7|6855.9|6853.1|6856.5|6853.7|6855.5|6852.7|80
1620304990000|2021-05-06 12:43:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855|6852.2|70
1620305000000|2021-05-06 12:43:20|6855|6852.2|6855|6852.2|6855.5|6852.7|6854.6|6851.8|14
1620305010000|2021-05-06 12:43:30|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855|6852.2|0
1620305020000|2021-05-06 12:43:40|6855.6|6852.8|6855|6852.2|6855.6|6852.8|6855|6852.2|11
1620305030000|2021-05-06 12:43:50|6855.1|6852.3|6856|6853.2|6856.4|6853.6|6854.4|6851.6|53
1620305040000|2021-05-06 12:44:00|6855.6|6852.8|6855.6|6852.8|6856.5|6853.7|6855.6|6852.8|17
1620305050000|2021-05-06 12:44:10|6856|6853.2|6856.6|6853.8|6857.5|6854.7|6856|6853.2|8
1620305060000|2021-05-06 12:44:20|6856.5|6853.7|6858.6|6855.8|6858.6|6855.8|6856.5|6853.7|15
1620305070000|2021-05-06 12:44:30|6858.4|6855.6|6859.5|6856.7|6860.5|6857.7|6858.4|6855.6|120
1620305080000|2021-05-06 12:44:40|6859.1|6856.3|6861.1|6858.3|6861.5|6858.7|6859.1|6856.3|26
1620305090000|2021-05-06 12:44:50|6861.6|6858.8|6863.5|6860.7|6864|6861.2|6861.6|6858.8|46
1620305100000|2021-05-06 12:45:00|6863.4|6860.6|6863.5|6860.7|6864.6|6861.8|6862.5|6859.7|106
1620305110000|2021-05-06 12:45:10|6863.4|6860.6|6862.5|6859.7|6863.5|6860.7|6861.1|6858.3|76
1620305120000|2021-05-06 12:45:20|6862.6|6859.8|6863.5|6860.7|6863.5|6860.7|6862.6|6859.8|10
1620305130000|2021-05-06 12:45:30|6863.6|6860.8|6864.4|6861.6|6864.4|6861.6|6863.5|6860.7|15
1620305140000|2021-05-06 12:45:40|6864.5|6861.7|6865|6862.2|6865.4|6862.6|6864.5|6861.7|9
1620305150000|2021-05-06 12:45:50|6865.5|6862.7|6866.4|6863.6|6866.9|6864.1|6865|6862.2|69
1620305160000|2021-05-06 12:46:00|6865.9|6863.1|6866.5|6863.7|6866.5|6863.7|6865.1|6862.3|13
1620305170000|2021-05-06 12:46:10|6867.4|6864.6|6869.4|6866.6|6870|6867.2|6867.4|6864.6|85
1620305180000|2021-05-06 12:46:20|6869|6866.2|6866.1|6863.3|6869|6866.2|6866|6863.2|123
1620305190000|2021-05-06 12:46:30|6866.5|6863.7|6869.1|6866.3|6869.9|6867.1|6866.5|6863.7|146
1620305200000|2021-05-06 12:46:40|6869|6866.2|6872.1|6869.3|6872.5|6869.7|6869|6866.2|66
1620305210000|2021-05-06 12:46:50|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6871.5|6868.7|31
1620305220000|2021-05-06 12:47:00|6872.9|6870.1|6872|6869.2|6873.5|6870.7|6872|6869.2|29
1620305230000|2021-05-06 12:47:10|6872.4|6869.6|6870.6|6867.8|6872.4|6869.6|6870.6|6867.8|15
1620305240000|2021-05-06 12:47:20|6870|6867.2|6869|6866.2|6870.6|6867.8|6868.5|6865.7|64
1620305250000|2021-05-06 12:47:30|6868.6|6865.8|6869.5|6866.7|6869.5|6866.7|6868.6|6865.8|3
1620305260000|2021-05-06 12:47:40|6869.4|6866.6|6869.1|6866.3|6869.5|6866.7|6868.1|6865.3|7
1620305270000|2021-05-06 12:47:50|6869.5|6866.7|6868.5|6865.7|6869.5|6866.7|6868.5|6865.7|1
1620305280000|2021-05-06 12:48:00|6869.1|6866.3|6872|6869.2|6872.5|6869.7|6868.6|6865.8|34
1620305290000|2021-05-06 12:48:10|6871.1|6868.3|6868.6|6865.8|6871.5|6868.7|6868.6|6865.8|276
1620305300000|2021-05-06 12:48:20|6868.5|6865.7|6868.1|6865.3|6868.5|6865.7|6867.6|6864.8|30
1620305310000|2021-05-06 12:48:30|6867.8|6865|6866.1|6863.3|6868.1|6865.3|6865.6|6862.8|72
1620305320000|2021-05-06 12:48:40|6865.6|6862.8|6865.5|6862.7|6866|6863.2|6864.6|6861.8|6
1620305330000|2021-05-06 12:48:50|6864.6|6861.8|6865.1|6862.3|6865.5|6862.7|6861.6|6858.8|933
1620305340000|2021-05-06 12:49:00|6865.5|6862.7|6865.1|6862.3|6865.5|6862.7|6864.6|6861.8|11
1620305350000|2021-05-06 12:49:10|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.1|6861.3|14
1620305360000|2021-05-06 12:49:20|6864.6|6861.8|6864.6|6861.8|6864.6|6861.8|6864.1|6861.3|6
1620305370000|2021-05-06 12:49:30|6864.1|6861.3|6865.1|6862.3|6865.4|6862.6|6864.1|6861.3|24
1620305380000|2021-05-06 12:49:40|6864.8|6862|6864.6|6861.8|6864.8|6862|6863.8|6861|12
1620305390000|2021-05-06 12:49:50|6865.1|6862.3|6865.5|6862.7|6865.5|6862.7|6865.1|6862.3|5
1620305400000|2021-05-06 12:50:00|6865.1|6862.3|6865.5|6862.7|6866.1|6863.3|6865.1|6862.3|6
1620305410000|2021-05-06 12:50:10|6865.6|6862.8|6867.5|6864.7|6869|6866.2|6865.5|6862.7|18
1620305420000|2021-05-06 12:50:20|6868.1|6865.3|6868|6865.2|6868.1|6865.3|6867.5|6864.7|2
1620305430000|2021-05-06 12:50:30|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|0
1620305440000|2021-05-06 12:50:40|6867.3|6864.5|6866.6|6863.8|6867.6|6864.8|6866.6|6863.8|10
1620305450000|2021-05-06 12:50:50|6866.5|6863.7|6865.8|6863|6866.5|6863.7|6865.6|6862.8|6
1620305460000|2021-05-06 12:51:00|6865.6|6862.8|6867|6864.2|6867.5|6864.7|6865.6|6862.8|3
1620305470000|2021-05-06 12:51:10|6866.6|6863.8|6866.6|6863.8|6867.1|6864.3|6866.6|6863.8|14
1620305480000|2021-05-06 12:51:20|6865.6|6862.8|6870.2|6867.4|6870.9|6868.1|6865.6|6862.8|111
1620305490000|2021-05-06 12:51:30|6870.5|6867.7|6869.1|6866.3|6870.5|6867.7|6869.1|6866.3|21
1620305500000|2021-05-06 12:51:40|6868.6|6865.8|6867|6864.2|6869.5|6866.7|6867|6864.2|108
1620305510000|2021-05-06 12:51:50|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|3
1620305520000|2021-05-06 12:52:00|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|0
1620305530000|2021-05-06 12:52:10|6867.5|6864.7|6867.5|6864.7|6868|6865.2|6867.5|6864.7|6
1620305540000|2021-05-06 12:52:20|6867.6|6864.8|6867.5|6864.7|6868.5|6865.7|6867.5|6864.7|7
1620305550000|2021-05-06 12:52:30|6866.6|6863.8|6864.6|6861.8|6866.6|6863.8|6864.6|6861.8|40
1620305560000|2021-05-06 12:52:40|6865.5|6862.7|6865.1|6862.3|6865.5|6862.7|6865.1|6862.3|27
1620305570000|2021-05-06 12:52:50|6865|6862.2|6865.1|6862.3|6865.1|6862.3|6864.6|6861.8|10
1620305580000|2021-05-06 12:53:00|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|0
1620305590000|2021-05-06 12:53:10|6865.3|6862.5|6867.1|6864.3|6867.5|6864.7|6863.6|6860.8|34
1620305600000|2021-05-06 12:53:20|6866.5|6863.7|6865.6|6862.8|6866.5|6863.7|6865.6|6862.8|1
1620305610000|2021-05-06 12:53:30|6865.3|6862.5|6864.6|6861.8|6865.5|6862.7|6864.6|6861.8|50
1620305630000|2021-05-06 12:53:50|6865|6862.2|6866|6863.2|6866.3|6863.5|6864.5|6861.7|32
1620305640000|2021-05-06 12:54:00|6866.1|6863.3|6865.5|6862.7|6866.1|6863.3|6865.5|6862.7|49
1620305650000|2021-05-06 12:54:10|||||||||23
1620305660000|2021-05-06 12:54:20|||||||||3
1620305670000|2021-05-06 12:54:30|6866|6863.2|6865.6|6862.8|6866.5|6863.7|6865.6|6862.8|5
1620305680000|2021-05-06 12:54:40|6865.3|6862.5|6861.5|6858.7|6865.5|6862.7|6861.5|6858.7|21
1620305690000|2021-05-06 12:54:50|6862.3|6859.5|6861.3|6858.5|6862.5|6859.7|6861|6858.2|19
1620305700000|2021-05-06 12:55:00|6861.5|6858.7|6861.3|6858.5|6861.6|6858.8|6860.6|6857.8|6
1620305710000|2021-05-06 12:55:10|6861.5|6858.7|6863|6860.2|6863.1|6860.3|6861.5|6858.7|7
1620305720000|2021-05-06 12:55:20|6863.5|6860.7|6864.5|6861.7|6864.5|6861.7|6863.5|6860.7|17
1620305730000|2021-05-06 12:55:30|6864.1|6861.3|6865.6|6862.8|6866.1|6863.3|6864.1|6861.3|19
1620305740000|2021-05-06 12:55:40|6866|6863.2|6865.1|6862.3|6866.6|6863.8|6865.1|6862.3|54
1620305750000|2021-05-06 12:55:50|6865.5|6862.7|6866.1|6863.3|6867.1|6864.3|6865.5|6862.7|17
1620305760000|2021-05-06 12:56:00|6866.5|6863.7|6866.6|6863.8|6866.6|6863.8|6866.5|6863.7|68
1620305770000|2021-05-06 12:56:10|6866.5|6863.7|6865.1|6862.3|6866.6|6863.8|6865.1|6862.3|100
1620305780000|2021-05-06 12:56:20|6864.8|6862|6864.6|6861.8|6864.8|6862|6863.5|6860.7|25
1620305790000|2021-05-06 12:56:30|6864.5|6861.7|6865.5|6862.7|6865.5|6862.7|6863.6|6860.8|6
1620305800000|2021-05-06 12:56:40|6865.1|6862.3|6865.6|6862.8|6866.6|6863.8|6865.1|6862.3|125
1620305820000|2021-05-06 12:57:00|6866.1|6863.3|6865.6|6862.8|6866.5|6863.7|6865.6|6862.8|7
1620305830000|2021-05-06 12:57:10|6865.3|6862.5|6864.6|6861.8|6865.3|6862.5|6864.6|6861.8|9
1620305840000|2021-05-06 12:57:20|6864.8|6862|6861.6|6858.8|6865.1|6862.3|6860.6|6857.8|21
1620305850000|2021-05-06 12:57:30|6862|6859.2|6862.1|6859.3|6862.1|6859.3|6861.6|6858.8|37
1620305860000|2021-05-06 12:57:40|6862.5|6859.7|6865.1|6862.3|6865.6|6862.8|6862.5|6859.7|50
1620305870000|2021-05-06 12:57:50|6865.5|6862.7|6864.1|6861.3|6865.6|6862.8|6864.1|6861.3|14
1620305880000|2021-05-06 12:58:00|6864.5|6861.7|6863.6|6860.8|6864.6|6861.8|6863.6|6860.8|11
1620305890000|2021-05-06 12:58:10|6863.5|6860.7|6863.1|6860.3|6863.5|6860.7|6863.1|6860.3|13
1620305900000|2021-05-06 12:58:20|6864.2|6861.4|6864.1|6861.3|6864.6|6861.8|6864.1|6861.3|19
1620305910000|2021-05-06 12:58:30|6864.6|6861.8|6865.1|6862.3|6865.1|6862.3|6864.6|6861.8|11
1620305920000|2021-05-06 12:58:40|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|36
1620305930000|2021-05-06 12:58:50|6865.7|6862.9|6864.6|6861.8|6866.5|6863.7|6864.6|6861.8|40
1620305940000|2021-05-06 12:59:00|6864.3|6861.5|6864.6|6861.8|6865.5|6862.7|6863.6|6860.8|37
1620305950000|2021-05-06 12:59:10|6864|6861.2|6862.1|6859.3|6864.5|6861.7|6862.1|6859.3|10
1620305960000|2021-05-06 12:59:20|6862.5|6859.7|6862|6859.2|6862.6|6859.8|6862|6859.2|6
1620305970000|2021-05-06 12:59:30|6862.1|6859.3|6861.6|6858.8|6862.5|6859.7|6861.1|6858.3|12
1620305980000|2021-05-06 12:59:40|6862|6859.2|6861.6|6858.8|6862.1|6859.3|6858.6|6855.8|129
1620305990000|2021-05-06 12:59:50|6862.1|6859.3|6860.6|6857.8|6862.1|6859.3|6860.6|6857.8|59
1620306000000|2021-05-06 13:00:00|6861.3|6858.5|6864.5|6861.7|6866.3|6863.5|6859.6|6856.8|101
1620306010000|2021-05-06 13:00:10|6863.6|6860.8|6866.5|6863.7|6866.5|6863.7|6863.5|6860.7|45
1620306020000|2021-05-06 13:00:20|6866|6863.2|6868.5|6865.7|6869.5|6866.7|6866|6863.2|173
1620306030000|2021-05-06 13:00:30|6868.6|6865.8|6871|6868.2|6871|6868.2|6868.5|6865.7|34
1620306040000|2021-05-06 13:00:40|6870.8|6868|6868.5|6865.7|6870.8|6868|6868|6865.2|58
1620306050000|2021-05-06 13:00:50|6868.1|6865.3|6866.7|6863.9|6868.6|6865.8|6866.7|6863.9|45
1620306060000|2021-05-06 13:01:00|6866.6|6863.8|6866.5|6863.7|6867.6|6864.8|6864.1|6861.3|39
1620306070000|2021-05-06 13:01:10|6865.6|6862.8|6865.1|6862.3|6866.6|6863.8|6865|6862.2|11
1620306080000|2021-05-06 13:01:20|6865.6|6862.8|6866.5|6863.7|6868.5|6865.7|6865.5|6862.7|37
1620306090000|2021-05-06 13:01:30|6866.8|6864|6864.6|6861.8|6867|6864.2|6864.6|6861.8|22
1620306100000|2021-05-06 13:01:40|6865.1|6862.3|6862.6|6859.8|6865.5|6862.7|6861.7|6858.9|40
1620306110000|2021-05-06 13:01:50|6862.3|6859.5|6864.6|6861.8|6864.6|6861.8|6861.6|6858.8|24
1620306120000|2021-05-06 13:02:00|6865|6862.2|6864.1|6861.3|6865.5|6862.7|6864.1|6861.3|9
1620306130000|2021-05-06 13:02:10|6864|6861.2|6866.5|6863.7|6866.5|6863.7|6863.6|6860.8|5
1620306140000|2021-05-06 13:02:20|6866|6863.2|6866.1|6863.3|6868|6865.2|6866|6863.2|2
1620306150000|2021-05-06 13:02:30|6866|6863.2|6870.1|6867.3|6870.5|6867.7|6866|6863.2|22
1620306160000|2021-05-06 13:02:40|6869.5|6866.7|6869.6|6866.8|6871.5|6868.7|6869.5|6866.7|17
1620306170000|2021-05-06 13:02:50|6869.3|6866.5|6870|6867.2|6870|6867.2|6869.1|6866.3|9
1620306180000|2021-05-06 13:03:00|6869.6|6866.8|6870.6|6867.8|6871.5|6868.7|6869.6|6866.8|58
1620306190000|2021-05-06 13:03:10|6870.5|6867.7|6866.1|6863.3|6870.5|6867.7|6865.6|6862.8|38
1620306200000|2021-05-06 13:03:20|6865.7|6862.9|6867|6864.2|6868|6865.2|6865.6|6862.8|41
1620306210000|2021-05-06 13:03:30|6867.1|6864.3|6866.6|6863.8|6868|6865.2|6866.6|6863.8|12
1620306220000|2021-05-06 13:03:40|6866.1|6863.3|6867.1|6864.3|6867.6|6864.8|6865.6|6862.8|26
1620306230000|2021-05-06 13:03:50|6867.5|6864.7|6867.1|6864.3|6867.5|6864.7|6867.1|6864.3|7
1620306240000|2021-05-06 13:04:00|6865.6|6862.8|6869.6|6866.8|6869.6|6866.8|6865.6|6862.8|41
1620306250000|2021-05-06 13:04:10|6870.1|6867.3|6871.5|6868.7|6871.5|6868.7|6869.6|6866.8|37
1620306260000|2021-05-06 13:04:20|6871.1|6868.3|6876.1|6873.3|6876.1|6873.3|6871.1|6868.3|66
1620306270000|2021-05-06 13:04:30|6875.7|6872.9|6876.1|6873.3|6876.1|6873.3|6874.6|6871.8|32
1620306280000|2021-05-06 13:04:40|6876.5|6873.7|6878.1|6875.3|6879|6876.2|6875.1|6872.3|86
1620306290000|2021-05-06 13:04:50|6877.7|6874.9|6877.1|6874.3|6879.1|6876.3|6877|6874.2|36
1620306300000|2021-05-06 13:05:00|6877.6|6874.8|6875.6|6872.8|6878.5|6875.7|6875.6|6872.8|13
1620306310000|2021-05-06 13:05:10|6874.5|6871.7|6874.6|6871.8|6874.6|6871.8|6873.6|6870.8|24
1620306320000|2021-05-06 13:05:20|6875.5|6872.7|6874.1|6871.3|6875.5|6872.7|6873.1|6870.3|50
1620306330000|2021-05-06 13:05:30|6873.6|6870.8|6877.5|6874.7|6877.5|6874.7|6871.6|6868.8|60
1620306340000|2021-05-06 13:05:40|6876.6|6873.8|6877.6|6874.8|6878|6875.2|6876.6|6873.8|28
1620306350000|2021-05-06 13:05:50|6876.6|6873.8|6877.6|6874.8|6879.5|6876.7|6875.6|6872.8|494
1620306360000|2021-05-06 13:06:00|6878.1|6875.3|6878|6875.2|6879.1|6876.3|6876.6|6873.8|44
1620306370000|2021-05-06 13:06:10|6877.5|6874.7|6875.6|6872.8|6877.5|6874.7|6875.1|6872.3|19
1620306380000|2021-05-06 13:06:20|6875.5|6872.7|6873.1|6870.3|6876|6873.2|6873.1|6870.3|31
1620306390000|2021-05-06 13:06:30|6873.5|6870.7|6874.5|6871.7|6874.5|6871.7|6872.1|6869.3|59
1620306400000|2021-05-06 13:06:40|6874.6|6871.8|6874.6|6871.8|6876.5|6873.7|6874.6|6871.8|16
1620306410000|2021-05-06 13:06:50|6874.2|6871.4|6876.1|6873.3|6876.5|6873.7|6872.6|6869.8|26
1620306420000|2021-05-06 13:07:00|6876.5|6873.7|6877.6|6874.8|6877.6|6874.8|6875.5|6872.7|31
1620306430000|2021-05-06 13:07:10|6876.7|6873.9|6874.9|6872.1|6878.5|6875.7|6874.7|6871.9|1211
1620306440000|2021-05-06 13:07:20|6875.6|6872.8|6872.4|6869.6|6875.6|6872.8|6871.7|6868.9|41
1620306450000|2021-05-06 13:07:30|6871.9|6869.1|6873|6870.2|6873.6|6870.8|6870.9|6868.1|114
1620306460000|2021-05-06 13:07:40|6872.4|6869.6|6871.7|6868.9|6872.4|6869.6|6870.9|6868.1|19
1620306470000|2021-05-06 13:07:50|6871.4|6868.6|6869.9|6867.1|6873.2|6870.4|6869.2|6866.4|192
1620306480000|2021-05-06 13:08:00|6869.7|6866.9|6865.7|6862.9|6869.7|6866.9|6865.4|6862.6|90
1620306490000|2021-05-06 13:08:10|6865.4|6862.6|6863.4|6860.6|6865.4|6862.6|6861.7|6858.9|228
1620306500000|2021-05-06 13:08:20|6862.9|6860.1|6862.7|6859.9|6863.9|6861.1|6862.2|6859.4|26
1620306510000|2021-05-06 13:08:30|6862.9|6860.1|6865.4|6862.6|6865.7|6862.9|6862.9|6860.1|101
1620306520000|2021-05-06 13:08:40|6864.9|6862.1|6861.7|6858.9|6864.9|6862.1|6861.7|6858.9|19
1620306530000|2021-05-06 13:08:50|6861.4|6858.6|6861.4|6858.6|6861.9|6859.1|6860.9|6858.1|25
1620306540000|2021-05-06 13:09:00|6861|6858.2|6858.4|6855.6|6861|6858.2|6857.9|6855.1|82
1620306550000|2021-05-06 13:09:10|6858.7|6855.9|6857.7|6854.9|6859.7|6856.9|6856.9|6854.1|30
1620306560000|2021-05-06 13:09:20|6857.2|6854.4|6858.9|6856.1|6860.7|6857.9|6856.9|6854.1|126
1620306570000|2021-05-06 13:09:30|6858.7|6855.9|6858.7|6855.9|6860.4|6857.6|6858.7|6855.9|15
1620306580000|2021-05-06 13:09:40|6857.9|6855.1|6855.4|6852.6|6858.2|6855.4|6854.6|6851.8|36
1620306590000|2021-05-06 13:09:50|6855.7|6852.9|6858.4|6855.6|6858.7|6855.9|6854.7|6851.9|52
1620306600000|2021-05-06 13:10:00|6858.7|6855.9|6859.4|6856.6|6860.9|6858.1|6858.4|6855.6|63
1620306610000|2021-05-06 13:10:10|6858.9|6856.1|6862.6|6859.8|6862.7|6859.9|6858.4|6855.6|84
1620306620000|2021-05-06 13:10:20|6862.2|6859.4|6863.2|6860.4|6863.9|6861.1|6862.1|6859.3|40
1620306630000|2021-05-06 13:10:30|6863.4|6860.6|6864.4|6861.6|6864.9|6862.1|6862.9|6860.1|40
1620306640000|2021-05-06 13:10:40|6864.7|6861.9|6868.2|6865.4|6868.2|6865.4|6864.4|6861.6|29
1620306650000|2021-05-06 13:10:50|6867.9|6865.1|6864.9|6862.1|6867.9|6865.1|6864.9|6862.1|56
1620306660000|2021-05-06 13:11:00|6864.1|6861.3|6864.9|6862.1|6866.6|6863.8|6863.9|6861.1|34
1620306670000|2021-05-06 13:11:10|6864.5|6861.7|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|39
1620306680000|2021-05-06 13:11:20|6864|6861.2|6864.7|6861.9|6864.7|6861.9|6863.9|6861.1|12
1620306690000|2021-05-06 13:11:30|6864.9|6862.1|6863.2|6860.4|6864.9|6862.1|6862.9|6860.1|12
1620306700000|2021-05-06 13:11:40|6862.9|6860.1|6861.9|6859.1|6863.9|6861.1|6861.7|6858.9|94
1620306710000|2021-05-06 13:11:50|6862.2|6859.4|6862.7|6859.9|6862.7|6859.9|6861.9|6859.1|6
1620306720000|2021-05-06 13:12:00|6862.9|6860.1|6862|6859.2|6862.9|6860.1|6861.9|6859.1|8
1620306730000|2021-05-06 13:12:10|6861.9|6859.1|6859.4|6856.6|6861.9|6859.1|6859.4|6856.6|113
1620306740000|2021-05-06 13:12:20|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6859.4|6856.6|4
1620306750000|2021-05-06 13:12:30|6859.2|6856.4|6862.7|6859.9|6862.7|6859.9|6859.2|6856.4|182
1620306760000|2021-05-06 13:12:40|6862.4|6859.6|6861.4|6858.6|6863.2|6860.4|6861|6858.2|53
1620306770000|2021-05-06 13:12:50|6861|6858.2|6860.9|6858.1|6861.2|6858.4|6860.9|6858.1|3
1620306780000|2021-05-06 13:13:00|6859.9|6857.1|6860.9|6858.1|6862.2|6859.4|6859.9|6857.1|39
1620306790000|2021-05-06 13:13:10|6861|6858.2|6860.9|6858.1|6861.4|6858.6|6860.9|6858.1|4
1620306800000|2021-05-06 13:13:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6858.9|6856.1|22
1620306810000|2021-05-06 13:13:30|6859.9|6857.1|6859.7|6856.9|6860.4|6857.6|6859.4|6856.6|7
1620306820000|2021-05-06 13:13:40|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|4
1620306830000|2021-05-06 13:13:50|||||||||3
1620306840000|2021-05-06 13:14:00|6859.6|6856.8|6858.9|6856.1|6859.6|6856.8|6858.9|6856.1|14
1620306850000|2021-05-06 13:14:10|6858.5|6855.7|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|12
1620306860000|2021-05-06 13:14:20|6859.7|6856.9|6862.7|6859.9|6862.7|6859.9|6859.7|6856.9|17
1620306870000|2021-05-06 13:14:30|6862.9|6860.1|6862.2|6859.4|6863.2|6860.4|6861.7|6858.9|55
1620306880000|2021-05-06 13:14:40|6862.4|6859.6|6862.9|6860.1|6863.6|6860.8|6861.9|6859.1|48
1620306890000|2021-05-06 13:14:50|6862.7|6859.9|6863.7|6860.9|6864.5|6861.7|6861.9|6859.1|123
1620306900000|2021-05-06 13:15:00|6864.1|6861.3|6865.7|6862.9|6865.7|6862.9|6863.7|6860.9|27
1620306910000|2021-05-06 13:15:10|6865.9|6863.1|6869.7|6866.9|6870.4|6867.6|6865.4|6862.6|41
1620306920000|2021-05-06 13:15:20|6869.4|6866.6|6871.6|6868.8|6871.7|6868.9|6869.4|6866.6|50
1620306930000|2021-05-06 13:15:30|6871.2|6868.4|6871.4|6868.6|6872.7|6869.9|6870.9|6868.1|18
1620306940000|2021-05-06 13:15:40|6871.7|6868.9|6873.6|6870.8|6873.6|6870.8|6870.5|6867.7|41
1620306950000|2021-05-06 13:15:50|6873.4|6870.6|6872.7|6869.9|6873.7|6870.9|6872.7|6869.9|6
1620306960000|2021-05-06 13:16:00|6872.4|6869.6|6871.7|6868.9|6872.4|6869.6|6870.7|6867.9|21
1620306970000|2021-05-06 13:16:10|6872.2|6869.4|6872.2|6869.4|6872.7|6869.9|6871.9|6869.1|51
1620306980000|2021-05-06 13:16:20|6873.6|6870.8|6874.9|6872.1|6875.7|6872.9|6873.2|6870.4|103
1620306990000|2021-05-06 13:16:30|6875.2|6872.4|6875.2|6872.4|6876.6|6873.8|6874.7|6871.9|23
1620307000000|2021-05-06 13:16:40|6875.7|6872.9|6874.7|6871.9|6875.7|6872.9|6874.7|6871.9|16
1620307010000|2021-05-06 13:16:50|6875.2|6872.4|6876.4|6873.6|6878.7|6875.9|6875.2|6872.4|47
1620307020000|2021-05-06 13:17:00|6875.9|6873.1|6875.1|6872.3|6875.9|6873.1|6873.9|6871.1|25
1620307030000|2021-05-06 13:17:10|6875.6|6872.8|6875.7|6872.9|6875.7|6872.9|6874.7|6871.9|2
1620307040000|2021-05-06 13:17:20|6875.4|6872.6|6877.2|6874.4|6877.4|6874.6|6875.2|6872.4|6
1620307050000|2021-05-06 13:17:30|6877.7|6874.9|6878.7|6875.9|6878.7|6875.9|6876.7|6873.9|57
1620307060000|2021-05-06 13:17:40|6878.4|6875.6|6878.7|6875.9|6878.9|6876.1|6877.9|6875.1|35
1620307070000|2021-05-06 13:17:50|6878.5|6875.7|6876.9|6874.1|6878.5|6875.7|6876.9|6874.1|37
1620307080000|2021-05-06 13:18:00|6876.7|6873.9|6877.4|6874.6|6878.9|6876.1|6875.9|6873.1|71
1620307090000|2021-05-06 13:18:10|6877.2|6874.4|6877|6874.2|6877.7|6874.9|6876.4|6873.6|39
1620307100000|2021-05-06 13:18:20|6876|6873.2|6876.2|6873.4|6876.2|6873.4|6874.9|6872.1|16
1620307110000|2021-05-06 13:18:30|6876.4|6873.6|6877.2|6874.4|6877.2|6874.4|6875.4|6872.6|14
1620307120000|2021-05-06 13:18:40|6878.1|6875.3|6877.2|6874.4|6878.7|6875.9|6876.7|6873.9|16
1620307130000|2021-05-06 13:18:50|6877.4|6874.6|6877.4|6874.6|6877.7|6874.9|6877.2|6874.4|5
1620307140000|2021-05-06 13:19:00|6877.2|6874.4|6874.9|6872.1|6878.6|6875.8|6874.2|6871.4|24
1620307150000|2021-05-06 13:19:10|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6873.9|6871.1|4
1620307160000|2021-05-06 13:19:20|6874.9|6872.1|6870.2|6867.4|6876.2|6873.4|6869.9|6867.1|153
1620307170000|2021-05-06 13:19:30|6870.4|6867.6|6871.7|6868.9|6872.2|6869.4|6868.2|6865.4|112
1620307180000|2021-05-06 13:19:40|6872.2|6869.4|6872.1|6869.3|6873.4|6870.6|6871.7|6868.9|35
1620307190000|2021-05-06 13:19:50|6872.7|6869.9|6871.9|6869.1|6872.7|6869.9|6871.9|6869.1|2
1620307200000|2021-05-06 13:20:00|6871.1|6868.3|6871.4|6868.6|6871.7|6868.9|6869.7|6866.9|107
1620307210000|2021-05-06 13:20:10|6870.9|6868.1|6872.2|6869.4|6872.6|6869.8|6870.9|6868.1|112
1620307220000|2021-05-06 13:20:20|6871.9|6869.1|6875.9|6873.1|6876.2|6873.4|6871.9|6869.1|65
1620307230000|2021-05-06 13:20:30|6875.7|6872.9|6876.7|6873.9|6877.2|6874.4|6875.7|6872.9|66
1620307240000|2021-05-06 13:20:40|6876.9|6874.1|6877.2|6874.4|6878.9|6876.1|6876.7|6873.9|92
1620307250000|2021-05-06 13:20:50|||||||||2
1620307260000|2021-05-06 13:21:00|6876.9|6874.1|6874.9|6872.1|6876.9|6874.1|6874.9|6872.1|176
1620307270000|2021-05-06 13:21:10|6875.4|6872.6|6875.7|6872.9|6875.9|6873.1|6874.9|6872.1|4
1620307280000|2021-05-06 13:21:20|6875.4|6872.6|6875.9|6873.1|6876.4|6873.6|6875.4|6872.6|6
1620307290000|2021-05-06 13:21:30|6876.2|6873.4|6875.7|6872.9|6876.2|6873.4|6874.7|6871.9|12
1620307300000|2021-05-06 13:21:40|6875.9|6873.1|6877.6|6874.8|6877.7|6874.9|6875.9|6873.1|20
1620307310000|2021-05-06 13:21:50|6877.7|6874.9|6878.4|6875.6|6878.7|6875.9|6877.2|6874.4|5
1620307320000|2021-05-06 13:22:00|6878|6875.2|6878.2|6875.4|6879|6876.2|6878|6875.2|12
1620307330000|2021-05-06 13:22:10|6878.6|6875.8|6878.4|6875.6|6879.2|6876.4|6877.9|6875.1|11
1620307340000|2021-05-06 13:22:20|6877.9|6875.1|6878.7|6875.9|6878.7|6875.9|6877.9|6875.1|8
1620307350000|2021-05-06 13:22:30|6878.4|6875.6|6876.7|6873.9|6878.4|6875.6|6876.5|6873.7|81
1620307360000|2021-05-06 13:22:40|6876.9|6874.1|6877|6874.2|6877|6874.2|6876.9|6874.1|24
1620307370000|2021-05-06 13:22:50|6876.9|6874.1|6878.2|6875.4|6878.7|6875.9|6876.9|6874.1|16
1620307380000|2021-05-06 13:23:00|6877.9|6875.1|6878.9|6876.1|6878.9|6876.1|6877.9|6875.1|12
1620307390000|2021-05-06 13:23:10|6879.2|6876.4|6878.9|6876.1|6879.4|6876.6|6878.9|6876.1|22
1620307400000|2021-05-06 13:23:20|6878.6|6875.8|6879.4|6876.6|6879.4|6876.6|6878.4|6875.6|15
1620307410000|2021-05-06 13:23:30|6879.2|6876.4|6877.7|6874.9|6879.2|6876.4|6877.2|6874.4|20
1620307420000|2021-05-06 13:23:40|6877.9|6875.1|6879|6876.2|6879.7|6876.9|6877.9|6875.1|35
1620307430000|2021-05-06 13:23:50|6878.9|6876.1|6876.9|6874.1|6879.7|6876.9|6876.9|6874.1|11
1620307440000|2021-05-06 13:24:00|6877.4|6874.6|6876.9|6874.1|6877.7|6874.9|6876.9|6874.1|11
1620307450000|2021-05-06 13:24:10|6876.7|6873.9|6874.9|6872.1|6876.7|6873.9|6874.9|6872.1|26
1620307460000|2021-05-06 13:24:20|6875.4|6872.6|6875.4|6872.6|6875.7|6872.9|6874.6|6871.8|34
1620307470000|2021-05-06 13:24:30|6875.7|6872.9|6877.9|6875.1|6878.4|6875.6|6875.4|6872.6|18
1620307480000|2021-05-06 13:24:40|6877.7|6874.9|6877.9|6875.1|6878.7|6875.9|6877.7|6874.9|55
1620307490000|2021-05-06 13:24:50|6876.9|6874.1|6877.2|6874.4|6877.2|6874.4|6876.9|6874.1|17
1620307500000|2021-05-06 13:25:00|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6875.9|6873.1|16
1620307510000|2021-05-06 13:25:10|6877.2|6874.4|6878.2|6875.4|6878.2|6875.4|6876.9|6874.1|3
1620307520000|2021-05-06 13:25:20|6878.7|6875.9|6878.4|6875.6|6878.7|6875.9|6878.4|6875.6|2
1620307530000|2021-05-06 13:25:30|6878.7|6875.9|6877.9|6875.1|6878.9|6876.1|6877.9|6875.1|47
1620307540000|2021-05-06 13:25:40|6877.4|6874.6|6877.7|6874.9|6877.7|6874.9|6876.9|6874.1|153
1620307550000|2021-05-06 13:25:50|6877.9|6875.1|6878.4|6875.6|6878.7|6875.9|6877.9|6875.1|13
1620307560000|2021-05-06 13:26:00|6878.7|6875.9|6876.7|6873.9|6879.1|6876.3|6876.7|6873.9|41
1620307570000|2021-05-06 13:26:10|6876.4|6873.6|6875.9|6873.1|6876.7|6873.9|6875.9|6873.1|3
1620307580000|2021-05-06 13:26:20|6875.4|6872.6|6874.7|6871.9|6875.7|6872.9|6873.9|6871.1|17
1620307590000|2021-05-06 13:26:30|6874.4|6871.6|6876.6|6873.8|6876.6|6873.8|6874|6871.2|12
1620307600000|2021-05-06 13:26:40|6876.2|6873.4|6877.2|6874.4|6877.2|6874.4|6876.2|6873.4|11
1620307610000|2021-05-06 13:26:50|6876.9|6874.1|6877.2|6874.4|6878.2|6875.4|6876.9|6874.1|13
1620307620000|2021-05-06 13:27:00|6876.9|6874.1|6878.6|6875.8|6878.6|6875.8|6876.9|6874.1|8
1620307630000|2021-05-06 13:27:10|6878.4|6875.6|6878.9|6876.1|6879.9|6877.1|6878.4|6875.6|82
1620307640000|2021-05-06 13:27:20|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|2
1620307650000|2021-05-06 13:27:30|6879.4|6876.6|6884.7|6881.9|6885.2|6882.4|6879.4|6876.6|189
1620307660000|2021-05-06 13:27:40|6884|6881.2|6878.7|6875.9|6884.2|6881.4|6878.6|6875.8|174
1620307670000|2021-05-06 13:27:50|6878.9|6876.1|6880.2|6877.4|6880.2|6877.4|6878.4|6875.6|43
1620307680000|2021-05-06 13:28:00|6879.9|6877.1|6878.6|6875.8|6880.2|6877.4|6878.6|6875.8|42
1620307690000|2021-05-06 13:28:10|6878.5|6875.7|6878.2|6875.4|6878.6|6875.8|6877.7|6874.9|43
1620307700000|2021-05-06 13:28:20|6878.6|6875.8|6876.2|6873.4|6878.6|6875.8|6876.2|6873.4|81
1620307710000|2021-05-06 13:28:30|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|6875.5|6872.7|31
1620307720000|2021-05-06 13:28:40|6876.2|6873.4|6879.6|6876.8|6880.2|6877.4|6876.2|6873.4|53
1620307730000|2021-05-06 13:28:50|6880.1|6877.3|6877.7|6874.9|6881.6|6878.8|6876.6|6873.8|181
1620307740000|2021-05-06 13:29:00|6877.9|6875.1|6876.6|6873.8|6878.6|6875.8|6876.6|6873.8|25
1620307750000|2021-05-06 13:29:10|6876.1|6873.3|6875.7|6872.9|6876.1|6873.3|6875.7|6872.9|16
1620307760000|2021-05-06 13:29:20|6876.1|6873.3|6876.6|6873.8|6876.6|6873.8|6876.1|6873.3|0
1620307770000|2021-05-06 13:29:30|6876.2|6873.4|6873.6|6870.8|6876.6|6873.8|6873.2|6870.4|106
1620307780000|2021-05-06 13:29:40|6873.1|6870.3|6871.2|6868.4|6873.6|6870.8|6870.2|6867.4|82
1620307790000|2021-05-06 13:29:50|6871.1|6868.3|6871.6|6868.8|6871.6|6868.8|6871.1|6868.3|91
1620307800000|2021-05-06 13:30:00|6872.1|6869.3|6872.6|6869.8|6874.6|6871.8|6872.1|6869.3|115
1620307810000|2021-05-06 13:30:10|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|6870.7|6867.9|9
1620307820000|2021-05-06 13:30:20|6871.9|6869.1|6871.2|6868.4|6873.2|6870.4|6870.2|6867.4|106
1620307830000|2021-05-06 13:30:30|6871.7|6868.9|6869.2|6866.4|6871.7|6868.9|6868.9|6866.1|22
1620307840000|2021-05-06 13:30:40|6869.6|6866.8|6869.2|6866.4|6870.2|6867.4|6868.1|6865.3|23
1620307850000|2021-05-06 13:30:50|6869.7|6866.9|6869.2|6866.4|6873.4|6870.6|6868.7|6865.9|51
1620307860000|2021-05-06 13:31:00|6868.7|6865.9|6867.7|6864.9|6872.1|6869.3|6867.7|6864.9|347
1620307870000|2021-05-06 13:31:10|6866.9|6864.1|6868.2|6865.4|6869.4|6866.6|6866.9|6864.1|22
1620307880000|2021-05-06 13:31:20|6867.9|6865.1|6868.2|6865.4|6869.7|6866.9|6867.6|6864.8|58
1620307890000|2021-05-06 13:31:30|6867.9|6865.1|6866.7|6863.9|6868.2|6865.4|6866.6|6863.8|7
1620307900000|2021-05-06 13:31:40|6866.9|6864.1|6864.7|6861.9|6867.7|6864.9|6864.2|6861.4|42
1620307910000|2021-05-06 13:31:50|6865.2|6862.4|6854.2|6851.4|6865.2|6862.4|6853.7|6850.9|193
1620307920000|2021-05-06 13:32:00|6854.7|6851.9|6847.4|6844.6|6855.1|6852.3|6846.9|6844.1|284
1620307930000|2021-05-06 13:32:10|6847.7|6844.9|6845.9|6843.1|6849.7|6846.9|6845.9|6843.1|2721
1620307940000|2021-05-06 13:32:20|6846|6843.2|6845.5|6842.7|6846.4|6843.6|6844.5|6841.7|100
1620307950000|2021-05-06 13:32:30|6845|6842.2|6847.5|6844.7|6849.9|6847.1|6845|6842.2|54
1620307960000|2021-05-06 13:32:40|6847.6|6844.8|6848.9|6846.1|6850.4|6847.6|6847.6|6844.8|35
1620307970000|2021-05-06 13:32:50|6849|6846.2|6848.2|6845.4|6849.4|6846.6|6846.9|6844.1|91
1620307980000|2021-05-06 13:33:00|6848.4|6845.6|6848|6845.2|6849.9|6847.1|6847.6|6844.8|34
1620307990000|2021-05-06 13:33:10|6847.1|6844.3|6844.6|6841.8|6847.1|6844.3|6844.6|6841.8|72
1620308000000|2021-05-06 13:33:20|6845|6842.2|6843.6|6840.8|6845.9|6843.1|6843.6|6840.8|24
1620308010000|2021-05-06 13:33:30|6843.1|6840.3|6844|6841.2|6845.9|6843.1|6841.1|6838.3|78
1620308020000|2021-05-06 13:33:40|6843.6|6840.8|6845.2|6842.4|6845.2|6842.4|6842|6839.2|196
1620308030000|2021-05-06 13:33:50|6845.4|6842.6|6843.7|6840.9|6845.5|6842.7|6843|6840.2|44
1620308040000|2021-05-06 13:34:00|6844|6841.2|6841.9|6839.1|6845|6842.2|6841.3|6838.5|66
1620308050000|2021-05-06 13:34:10|6841.3|6838.5|6842.9|6840.1|6843.5|6840.7|6840.1|6837.3|24
1620308060000|2021-05-06 13:34:20|6842.5|6839.7|6845.9|6843.1|6846.5|6843.7|6842|6839.2|24
1620308070000|2021-05-06 13:34:30|6846.5|6843.7|6844|6841.2|6846.5|6843.7|6843.1|6840.3|85
1620308080000|2021-05-06 13:34:40|6843.6|6840.8|6840|6837.2|6843.6|6840.8|6838.5|6835.7|65
1620308090000|2021-05-06 13:34:50|6840.5|6837.7|6839.6|6836.8|6841.4|6838.6|6839.1|6836.3|47
1620308100000|2021-05-06 13:35:00|6840|6837.2|6838.9|6836.1|6840.9|6838.1|6837.4|6834.6|71
1620308110000|2021-05-06 13:35:10|6838.6|6835.8|6841.6|6838.8|6842|6839.2|6838.6|6835.8|27
1620308120000|2021-05-06 13:35:20|6841|6838.2|6844.4|6841.6|6845.4|6842.6|6841|6838.2|40
1620308130000|2021-05-06 13:35:30|6844|6841.2|6845|6842.2|6845.4|6842.6|6843.5|6840.7|18
1620308140000|2021-05-06 13:35:40|6844.5|6841.7|6844.5|6841.7|6845.9|6843.1|6844.5|6841.7|6
1620308150000|2021-05-06 13:35:50|6844.1|6841.3|6846.6|6843.8|6847|6844.2|6844.1|6841.3|110
1620308160000|2021-05-06 13:36:00|6846.5|6843.7|6852.5|6849.7|6852.9|6850.1|6846|6843.2|63
1620308170000|2021-05-06 13:36:10|6852.9|6850.1|6860.9|6858.1|6863.4|6860.6|6852|6849.2|157
1620308180000|2021-05-06 13:36:20|6861.4|6858.6|6858.6|6855.8|6861.9|6859.1|6858|6855.2|59
1620308190000|2021-05-06 13:36:30|6858.5|6855.7|6856.4|6853.6|6858.5|6855.7|6855.5|6852.7|75
1620308200000|2021-05-06 13:36:40|6856.9|6854.1|6860.4|6857.6|6861.4|6858.6|6856.9|6854.1|77
1620308210000|2021-05-06 13:36:50|6860.7|6857.9|6859.7|6856.9|6861|6858.2|6858|6855.2|16
1620308220000|2021-05-06 13:37:00|6860|6857.2|6866|6863.2|6867.4|6864.6|6859.4|6856.6|70
1620308230000|2021-05-06 13:37:10|6866.4|6863.6|6866.3|6863.5|6867|6864.2|6864|6861.2|60
1620308240000|2021-05-06 13:37:20|6866|6863.2|6867.3|6864.5|6867.8|6865|6866|6863.2|34
1620308250000|2021-05-06 13:37:30|6867.7|6864.9|6867.1|6864.3|6868.8|6866|6866.3|6863.5|24
1620308260000|2021-05-06 13:37:40|6866.6|6863.8|6870.5|6867.7|6871.5|6868.7|6866.6|6863.8|60
1620308270000|2021-05-06 13:37:50|6869.4|6866.6|6872.3|6869.5|6873.8|6871|6869.4|6866.6|72
1620308280000|2021-05-06 13:38:00|6873.1|6870.3|6873|6870.2|6875.2|6872.4|6872.5|6869.7|104
1620308290000|2021-05-06 13:38:10|6872.6|6869.8|6871.7|6868.9|6873.3|6870.5|6870|6867.2|127
1620308300000|2021-05-06 13:38:20|6872|6869.2|6873.3|6870.5|6873.8|6871|6872|6869.2|82
1620308310000|2021-05-06 13:38:30|6873|6870.2|6872.3|6869.5|6873|6870.2|6871.3|6868.5|112
1620308320000|2021-05-06 13:38:40|6872.8|6870|6865.5|6862.7|6872.8|6870|6864.8|6862|33
1620308330000|2021-05-06 13:38:50|6865|6862.2|6866|6863.2|6866.8|6864|6865|6862.2|13
1620308340000|2021-05-06 13:39:00|6863.7|6860.9|6859.8|6857|6863.7|6860.9|6857.6|6854.8|73
1620308350000|2021-05-06 13:39:10|6859.3|6856.5|6858.5|6855.7|6863.4|6860.2|6858.5|6855.7|28
1620308360000|2021-05-06 13:39:20|6859|6856.2|6858|6855.2|6859.5|6856.7|6858|6855.2|3
1620308370000|2021-05-06 13:39:30|6857.6|6854.8|6855.6|6852.8|6857.6|6854.8|6854.6|6851.8|126
1620308380000|2021-05-06 13:39:40|6856.1|6853.3|6858.3|6855.5|6858.3|6855.5|6856.1|6853.3|30
1620308390000|2021-05-06 13:39:50|6858.5|6855.7|6858|6855.2|6859|6856.2|6858|6855.2|4
1620308400000|2021-05-06 13:40:00|6857.6|6854.8|6857.5|6854.7|6857.8|6855|6855|6852.2|26
1620308410000|2021-05-06 13:40:10|6857.8|6855|6858.5|6855.7|6859.3|6856.5|6857.6|6854.8|5
1620308420000|2021-05-06 13:40:20|6858.8|6856|6857.6|6854.8|6858.8|6856|6857|6854.2|13
1620308430000|2021-05-06 13:40:30|6857.3|6854.5|6859|6856.2|6860.1|6857.3|6856|6853.2|14
1620308440000|2021-05-06 13:40:40|6858.3|6855.5|6860|6857.2|6860.3|6857.5|6858.3|6855.5|17
1620308450000|2021-05-06 13:40:50|6859.5|6856.7|6859|6856.2|6860|6857.2|6858.5|6855.7|13
1620308460000|2021-05-06 13:41:00|6859.5|6856.7|6861.8|6859|6861.8|6859|6857.6|6854.8|41
1620308470000|2021-05-06 13:41:10|6861.5|6858.7|6857.6|6854.8|6861.5|6858.7|6857.6|6854.8|92
1620308480000|2021-05-06 13:41:20|6858|6855.2|6857.6|6854.8|6858|6855.2|6857.1|6854.3|9
1620308490000|2021-05-06 13:41:30|6857.2|6854.4|6853|6850.2|6857.2|6854.4|6851.6|6848.8|20
1620308500000|2021-05-06 13:41:40|6852.6|6849.8|6852|6849.2|6853.7|6850.9|6851.6|6848.8|3
1620308510000|2021-05-06 13:41:50|6852.1|6849.3|6850.6|6847.8|6852.5|6849.7|6850.1|6847.3|15
1620308520000|2021-05-06 13:42:00|6850|6847.2|6848.6|6845.8|6850|6847.2|6846.8|6844|317
1620308530000|2021-05-06 13:42:10|6849|6846.2|6848.1|6845.3|6850|6847.2|6845.6|6842.8|79
1620308540000|2021-05-06 13:42:20|6848|6845.2|6850|6847.2|6850|6847.2|6847.1|6844.3|18
1620308550000|2021-05-06 13:42:30|6849.6|6846.8|6852|6849.2|6852.6|6849.8|6849.6|6846.8|14
1620308560000|2021-05-06 13:42:40|6851|6848.2|6852.3|6849.5|6854|6851.2|6851|6848.2|30
1620308570000|2021-05-06 13:42:50|6852.5|6849.7|6850.6|6847.8|6854.1|6851.3|6850.6|6847.8|44
1620308580000|2021-05-06 13:43:00|6850.3|6847.5|6849.1|6846.3|6852|6849.2|6849.1|6846.3|1045
1620308590000|2021-05-06 13:43:10|6849.6|6846.8|6849.6|6846.8|6850|6847.2|6849|6846.2|4
1620308600000|2021-05-06 13:43:20|6850|6847.2|6851.1|6848.3|6852|6849.2|6850|6847.2|511
1620308610000|2021-05-06 13:43:30|6850.8|6848|6849.1|6846.3|6851.1|6848.3|6849.1|6846.3|43
1620308620000|2021-05-06 13:43:40|6848.6|6845.8|6845.6|6842.8|6849|6846.2|6845.3|6842.5|722
1620308630000|2021-05-06 13:43:50|6845.3|6842.5|6845.3|6842.5|6846.3|6843.5|6844.4|6841.6|15
1620308640000|2021-05-06 13:44:00|6845.6|6842.8|6848.4|6845.6|6849.4|6846.6|6845.6|6842.8|42
1620308650000|2021-05-06 13:44:10|6849.3|6846.5|6847.6|6844.8|6849.3|6846.5|6846.9|6844.1|26
1620308660000|2021-05-06 13:44:20|6847.8|6845|6845.5|6842.7|6847.8|6845|6843.9|6841.1|1570
1620308670000|2021-05-06 13:44:30|6845.3|6842.5|6845.4|6842.6|6845.9|6843.1|6844.5|6841.7|27
1620308680000|2021-05-06 13:44:40|6845.8|6843|6845.9|6843.1|6846.3|6843.5|6844.4|6841.6|17
1620308690000|2021-05-06 13:44:50|6846.3|6843.5|6843.8|6841|6846.3|6843.5|6843.4|6840.6|37
1620308700000|2021-05-06 13:45:00|6843.9|6841.1|6842.4|6839.6|6844.4|6841.6|6841.9|6839.1|144
1620308710000|2021-05-06 13:45:10|6842.3|6839.5|6843.3|6840.5|6844.4|6841.6|6841.4|6838.6|102
1620308720000|2021-05-06 13:45:20|6843.4|6840.6|6846.9|6844.1|6847.3|6844.5|6843.4|6840.6|49
1620308730000|2021-05-06 13:45:30|6847.3|6844.5|6847.3|6844.5|6848.3|6845.5|6846.3|6843.5|11
1620308740000|2021-05-06 13:45:40|6847.1|6844.3|6846.1|6843.3|6847.9|6845.1|6845.3|6842.5|38
1620308750000|2021-05-06 13:45:50|6847.3|6844.5|6846.2|6843.4|6848.3|6845.5|6845.4|6842.6|74
1620308760000|2021-05-06 13:46:00|6845.9|6843.1|6853.2|6850.4|6853.6|6850.8|6845.2|6842.4|102
1620308770000|2021-05-06 13:46:10|6853.1|6850.3|6850.9|6848.1|6854.1|6851.3|6850.9|6848.1|76
1620308780000|2021-05-06 13:46:20|6849.9|6847.1|6849.6|6846.8|6850.2|6847.4|6848.4|6845.6|16
1620308790000|2021-05-06 13:46:30|6850.1|6847.3|6848.7|6845.9|6850.1|6847.3|6847.7|6844.9|40
1620308800000|2021-05-06 13:46:40|6848.2|6845.4|6848.2|6845.4|6849.2|6846.4|6848.2|6845.4|2
1620308810000|2021-05-06 13:46:50|6848.1|6845.3|6847.7|6844.9|6848.2|6845.4|6847.4|6844.6|6
1620308820000|2021-05-06 13:47:00|6847.4|6844.6|6844.7|6841.9|6847.7|6844.9|6844.7|6841.9|26
1620308830000|2021-05-06 13:47:10|6844.2|6841.4|6843.9|6841.1|6844.2|6841.4|6843.4|6840.6|19
1620308840000|2021-05-06 13:47:20|6844.2|6841.4|6849|6846.2|6850|6847.2|6843.4|6840.6|1942
1620308850000|2021-05-06 13:47:30|6849.5|6846.7|6850.1|6847.3|6852.3|6849.5|6849.5|6846.7|91
1620308860000|2021-05-06 13:47:40|6850.8|6848|6850.2|6847.4|6851.1|6848.3|6850.1|6847.3|7
1620308870000|2021-05-06 13:47:50|6850.1|6847.3|6850.6|6847.8|6851.5|6848.7|6850.1|6847.3|12
1620308880000|2021-05-06 13:48:00|6851|6848.2|6851|6848.2|6852.6|6849.8|6849.1|6846.3|34
1620308890000|2021-05-06 13:48:10|6850.6|6847.8|6847.1|6844.3|6851|6848.2|6847|6844.2|65
1620308900000|2021-05-06 13:48:20|6847.5|6844.7|6847.3|6844.5|6848|6845.2|6846|6843.2|278
1620308910000|2021-05-06 13:48:30|6847.5|6844.7|6843|6840.2|6847.5|6844.7|6842.8|6840|23
1620308920000|2021-05-06 13:48:40|6842.5|6839.7|6843.8|6841|6843.8|6841|6842.1|6839.3|29
1620308930000|2021-05-06 13:48:50|6843.6|6840.8|6845|6842.2|6846.5|6843.7|6843.1|6840.3|236
1620308940000|2021-05-06 13:49:00|6845.1|6842.3|6840.6|6837.8|6845.1|6842.3|6839.4|6836.6|60
1620308950000|2021-05-06 13:49:10|6841|6838.2|6842.2|6839.4|6843|6840.2|6841|6838.2|12
1620308960000|2021-05-06 13:49:20|6842.8|6840|6843.5|6840.7|6844|6841.2|6841|6837.6|157
1620308970000|2021-05-06 13:49:30|6843.6|6840.8|6840.5|6837.7|6844|6841.2|6840.1|6837.3|23
1620308980000|2021-05-06 13:49:40|6841|6838.2|6840.6|6837.8|6841|6838.2|6838.7|6835.9|24
1620308990000|2021-05-06 13:49:50|6840|6837.2|6840.1|6837.3|6841|6838.2|6839.6|6836.8|29
1620309000000|2021-05-06 13:50:00|6839.6|6836.8|6841|6838.2|6843|6840.2|6839.6|6836.8|59
1620309010000|2021-05-06 13:50:10|6841.1|6838.3|6843.5|6840.7|6843.5|6840.7|6840.6|6837.8|5
1620309020000|2021-05-06 13:50:20|6844|6841.2|6844.1|6841.3|6845.3|6842.5|6844|6841.2|8
1620309030000|2021-05-06 13:50:30|6844|6841.2|6841.5|6838.7|6844|6841.2|6841.5|6838.7|13
1620309040000|2021-05-06 13:50:40|6841|6838.2|6842|6839.2|6842|6839.2|6839.6|6836.8|22
1620309050000|2021-05-06 13:50:50|6842.1|6839.3|6843|6840.2|6843|6840.2|6841|6838.2|78
1620309060000|2021-05-06 13:51:00|6842.5|6839.7|6843.8|6841|6843.8|6841|6842|6839.2|47
1620309070000|2021-05-06 13:51:10|6843.5|6840.7|6846|6843.2|6846.2|6843.4|6843|6840.2|11
1620309080000|2021-05-06 13:51:20|6845.5|6842.7|6844.1|6841.3|6846.8|6844|6844.1|6841.3|23
1620309090000|2021-05-06 13:51:30|6843.6|6840.8|6842.6|6839.8|6844.1|6841.3|6842.6|6839.8|9
1620309100000|2021-05-06 13:51:40|6842.1|6839.3|6843.6|6840.8|6843.8|6841|6841.6|6838.8|20
1620309110000|2021-05-06 13:51:50|6843.1|6840.3|6837.1|6834.3|6843.5|6840.7|6836.1|6833.3|63
1620309120000|2021-05-06 13:52:00|6837|6834.2|6838|6835.2|6839|6836.2|6836.6|6833.8|45
1620309130000|2021-05-06 13:52:10|6838.1|6835.3|6838.1|6835.3|6839.5|6836.7|6837.6|6834.8|33
1620309140000|2021-05-06 13:52:20|6838|6835.2|6838|6835.2|6838|6835.2|6836.1|6833.3|39
1620309150000|2021-05-06 13:52:30|6837.6|6834.8|6837.6|6834.8|6838|6835.2|6837.1|6834.3|19
1620309160000|2021-05-06 13:52:40|6837.1|6834.3|6839.1|6836.3|6839.8|6837|6837.1|6834.3|89
1620309170000|2021-05-06 13:52:50|6839.6|6836.8|6843.1|6840.3|6843.5|6840.7|6839.6|6836.8|77
1620309180000|2021-05-06 13:53:00|6843|6840.2|6843.1|6840.3|6843.6|6840.8|6840.2|6837.4|52
1620309190000|2021-05-06 13:53:10|6843|6840.2|6845.1|6842.3|6846.6|6843.8|6843|6840.2|20
1620309200000|2021-05-06 13:53:20|6845|6842.2|6843|6840.2|6845.3|6842.5|6842.6|6839.8|12
1620309210000|2021-05-06 13:53:30|6843.7|6840.9|6846.3|6843.5|6846.3|6843.5|6843.6|6840.8|28
1620309220000|2021-05-06 13:53:40|6846.8|6844|6851|6848.2|6852|6849.2|6846.8|6844|123
1620309230000|2021-05-06 13:53:50|6850.6|6847.8|6851.8|6849|6852.3|6849.5|6850|6847.2|29
1620309240000|2021-05-06 13:54:00|6851.5|6848.7|6850.2|6847.4|6853|6850.2|6849|6846.2|35
1620309250000|2021-05-06 13:54:10|6850.3|6847.5|6847.3|6844.5|6850.3|6847.5|6847|6844.2|7
1620309260000|2021-05-06 13:54:20|6847|6844.2|6847.8|6845|6848.3|6845.5|6847|6844.2|72
1620309270000|2021-05-06 13:54:30|6847.5|6844.7|6847|6844.2|6848|6845.2|6847|6844.2|10
1620309280000|2021-05-06 13:54:40|6846|6843.2|6847|6844.2|6847.3|6844.5|6845.5|6842.7|16
1620309290000|2021-05-06 13:54:50|6847.1|6844.3|6844.6|6841.8|6847.3|6844.5|6844.6|6841.8|16
1620309300000|2021-05-06 13:55:00|6845|6842.2|6838.1|6835.3|6845.8|6843|6838.1|6835.3|59
1620309310000|2021-05-06 13:55:10|6838.8|6836|6838.6|6835.8|6839.7|6836.9|6837.1|6834.3|12
1620309320000|2021-05-06 13:55:20|6838.1|6835.3|6840|6837.2|6840|6837.2|6837.6|6834.8|13
1620309330000|2021-05-06 13:55:30|6840.1|6837.3|6840|6837.2|6842|6839.2|6839.5|6836.7|16
1620309340000|2021-05-06 13:55:40|6839.8|6837|6839|6836.2|6839.8|6837|6837.1|6834.3|33
1620309350000|2021-05-06 13:55:50|6838.2|6835.4|6838.3|6835.5|6839|6836.2|6837.1|6834.3|26
1620309360000|2021-05-06 13:56:00|6838|6835.2|6838|6835.2|6838|6835.2|6837|6834.2|11
1620309370000|2021-05-06 13:56:10|6837.6|6834.8|6838|6835.2|6839|6836.2|6837|6834.2|25
1620309380000|2021-05-06 13:56:20|6836.8|6834|6837.6|6834.8|6838.8|6836|6836.8|6834|13
1620309390000|2021-05-06 13:56:30|6837.5|6834.7|6837|6834.2|6838|6835.2|6836|6833.2|28
1620309400000|2021-05-06 13:56:40|6837.3|6834.5|6842.5|6839.7|6842.5|6839.7|6836|6833.2|92
1620309410000|2021-05-06 13:56:50|6842.8|6840|6842|6839.2|6844|6841.2|6841.6|6838.8|22
1620309420000|2021-05-06 13:57:00|6842.7|6839.9|6841.5|6838.7|6843|6840.2|6841.1|6838.3|19
1620309430000|2021-05-06 13:57:10|6841.1|6838.3|6839|6836.2|6841.5|6838.7|6838|6835.2|17
1620309440000|2021-05-06 13:57:20|6838.6|6835.8|6837.1|6834.3|6839.8|6837|6837.1|6834.3|7
1620309450000|2021-05-06 13:57:30|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6834|6831.2|38
1620309460000|2021-05-06 13:57:40|6837.1|6834.3|6838|6835.2|6838.6|6835.8|6837.1|6834.3|111
1620309470000|2021-05-06 13:57:50|6837.2|6834.4|6836.5|6833.7|6838|6835.2|6835.5|6832.7|99
1620309480000|2021-05-06 13:58:00|6836.8|6834|6841|6838.2|6842|6839.2|6836.8|6834|47
1620309490000|2021-05-06 13:58:10|6841.7|6838.9|6841|6838.2|6842|6839.2|6841|6838.2|10
1620309500000|2021-05-06 13:58:20|6841.5|6838.7|6842.6|6839.8|6842.6|6839.8|6841|6838.2|19
1620309510000|2021-05-06 13:58:30|6842.1|6839.3|6840|6837.2|6842.1|6839.3|6839.6|6836.8|12
1620309520000|2021-05-06 13:58:40|6840.3|6837.5|6840.5|6837.7|6841|6838.2|6840.3|6837.5|13
1620309530000|2021-05-06 13:58:50|6840.8|6838|6841.1|6838.3|6841.1|6838.3|6840|6837.2|9
1620309540000|2021-05-06 13:59:00|6841|6838.2|6842|6839.2|6843.8|6841|6841|6838.2|55
1620309550000|2021-05-06 13:59:10|6843|6840.2|6842|6839.2|6843|6840.2|6841|6838.2|25
1620309560000|2021-05-06 13:59:20|6841.8|6839|6840.5|6837.7|6842|6839.2|6840.5|6837.7|52
1620309570000|2021-05-06 13:59:30|6840.8|6838|6838.6|6835.8|6841|6838.2|6838.6|6835.8|16
1620309580000|2021-05-06 13:59:40|6839|6836.2|6837.8|6835|6839.1|6836.3|6837.8|6835|23
1620309590000|2021-05-06 13:59:50|6838|6835.2|6838|6835.2|6839|6836.2|6837.2|6834.4|49
1620309600000|2021-05-06 14:00:00|6837.6|6834.8|6839|6836.2|6839|6836.2|6837|6834.2|29
1620309610000|2021-05-06 14:00:10|6837.3|6834.5|6835.8|6833|6837.3|6834.5|6835|6832.2|59
1620309620000|2021-05-06 14:00:20|6836.7|6833.9|6837.6|6834.8|6837.8|6835|6836|6833.2|38
1620309630000|2021-05-06 14:00:30|6837.1|6834.3|6836.1|6833.3|6838|6835.2|6835.1|6832.3|100
1620309640000|2021-05-06 14:00:40|6836.5|6833.7|6838|6835.2|6838|6835.2|6836.1|6833.3|15
1620309650000|2021-05-06 14:00:50|6837.6|6834.8|6834.6|6831.8|6838|6835.2|6834.5|6831.7|38
1620309660000|2021-05-06 14:01:00|6834.5|6831.7|6834.6|6831.8|6836|6833.2|6831.8|6829|139
1620309670000|2021-05-06 14:01:10|6834|6831.2|6834.5|6831.7|6836|6833.2|6834|6831.2|45
1620309680000|2021-05-06 14:01:20|6835|6832.2|6834.3|6831.5|6835|6832.2|6834|6831.2|6
1620309690000|2021-05-06 14:01:30|6834.5|6831.7|6832|6829.2|6834.5|6831.7|6832|6829.2|27
1620309700000|2021-05-06 14:01:40|6832.1|6829.3|6825|6822.2|6832.8|6830|6825|6822.2|349
1620309710000|2021-05-06 14:01:50|6825.7|6822.9|6820|6817.2|6825.7|6822.9|6817.4|6814.6|316
1620309720000|2021-05-06 14:02:00|6819.6|6816.8|6821|6818.2|6821.5|6818.7|6817.5|6814.7|88
1620309730000|2021-05-06 14:02:10|6820.8|6818|6820.5|6817.7|6821.8|6819|6820|6817.2|87
1620309740000|2021-05-06 14:02:20|6820|6817.2|6822.3|6819.5|6822.3|6819.5|6820|6817.2|47
1620309750000|2021-05-06 14:02:30|6822.8|6820|6824.8|6822|6825.3|6822.5|6822.3|6819.5|41
1620309760000|2021-05-06 14:02:40|6825|6822.2|6824.8|6822|6826.5|6823.7|6823.5|6820.7|62
1620309770000|2021-05-06 14:02:50|6824.5|6821.7|6824.8|6822|6826.8|6824|6824|6821.2|36
1620309780000|2021-05-06 14:03:00|6824.5|6821.7|6823|6820.2|6825.3|6822.5|6822|6819.2|54
1620309790000|2021-05-06 14:03:10|6823.3|6820.5|6825|6822.2|6826|6823.2|6823|6820.2|28
1620309800000|2021-05-06 14:03:20|6825.3|6822.5|6823|6820.2|6825.3|6822.5|6822.1|6819.3|21
1620309810000|2021-05-06 14:03:30|6823.1|6820.3|6823|6820.2|6824|6821.2|6822.1|6819.3|49
1620309820000|2021-05-06 14:03:40|6822.8|6820|6820.8|6818|6822.8|6820|6820.8|6818|37
1620309830000|2021-05-06 14:03:50|6821|6818.2|6822|6819.2|6822|6819.2|6821|6818.2|17
1620309840000|2021-05-06 14:04:00|6822.8|6820|6824.3|6821.5|6825|6822.2|6819.8|6817|62
1620309850000|2021-05-06 14:04:10|6824|6821.2|6824.5|6821.7|6825.8|6823|6823.3|6820.5|21
1620309860000|2021-05-06 14:04:20|6824|6821.2|6824.5|6821.7|6825|6822.2|6823|6820.2|116
1620309870000|2021-05-06 14:04:30|6824.8|6822|6824|6821.2|6826.8|6824|6823|6820.2|39
1620309880000|2021-05-06 14:04:40|6824.3|6821.5|6827|6824.2|6827.8|6825|6824|6821.2|94
1620309890000|2021-05-06 14:04:50|6827.3|6824.5|6826|6823.2|6827.3|6824.5|6826|6823.2|23
1620309900000|2021-05-06 14:05:00|6825.5|6822.7|6827.8|6825|6828|6825.2|6825.5|6822.7|42
1620309910000|2021-05-06 14:05:10|6828|6825.2|6830.5|6827.7|6833|6830.2|6827.8|6825|168
1620309920000|2021-05-06 14:05:20|6830.1|6827.3|6831.1|6828.3|6832|6829.2|6829.6|6826.8|57
1620309930000|2021-05-06 14:05:30|6831|6828.2|6831.8|6829|6832.3|6829.5|6830.5|6827.7|58
1620309940000|2021-05-06 14:05:40|6831.5|6828.7|6832|6829.2|6832.8|6830|6830.6|6827.8|71
1620309950000|2021-05-06 14:05:50|6832.5|6829.7|6837|6834.2|6838|6835.2|6832.5|6829.7|68
1620309960000|2021-05-06 14:06:00|6837.3|6834.5|6837.3|6834.5|6838.6|6835.8|6836|6833.2|109
1620309970000|2021-05-06 14:06:10|6837|6834.2|6836.5|6833.7|6837.6|6834.8|6836|6833.2|19
1620309980000|2021-05-06 14:06:20|6836.1|6833.3|6835|6832.2|6836.1|6833.3|6834.8|6832|192
1620309990000|2021-05-06 14:06:30|6835.1|6832.3|6835|6832.2|6835.5|6832.7|6834.5|6831.7|55
1620310000000|2021-05-06 14:06:40|6834.8|6832|6833.5|6830.7|6834.8|6832|6832.5|6829.7|27
1620310010000|2021-05-06 14:06:50|6833|6830.2|6832|6829.2|6833|6830.2|6832|6829.2|24
1620310020000|2021-05-06 14:07:00|6831|6828.2|6834|6831.2|6834.8|6832|6830|6827.2|32
1620310030000|2021-05-06 14:07:10|6834.3|6831.5|6832|6829.2|6835|6832.2|6832|6829.2|14
1620310040000|2021-05-06 14:07:20|6832.5|6829.7|6832.3|6829.5|6832.8|6830|6832|6829.2|5
1620310050000|2021-05-06 14:07:30|6832|6829.2|6831.6|6828.8|6832|6829.2|6831.3|6828.5|31
1620310060000|2021-05-06 14:07:40|6832|6829.2|6833|6830.2|6834.3|6831.5|6831.3|6828.5|30
1620310070000|2021-05-06 14:07:50|6833.1|6830.3|6834.1|6831.3|6834.8|6832|6833.1|6830.3|5
1620310080000|2021-05-06 14:08:00|6834|6831.2|6830.8|6828|6834.1|6831.3|6830.5|6827.7|66
1620310090000|2021-05-06 14:08:10|6831|6828.2|6831.5|6828.7|6831.8|6829|6830.1|6827.3|10
1620310100000|2021-05-06 14:08:20|6831|6828.2|6830.3|6827.5|6831.5|6828.7|6830|6827.2|28
1620310110000|2021-05-06 14:08:30|6830.5|6827.7|6829.2|6826.4|6831.3|6828.5|6829.2|6826.4|62
1620310120000|2021-05-06 14:08:40|6829.1|6826.3|6832.1|6829.3|6832.1|6829.3|6829.1|6826.3|7
1620310130000|2021-05-06 14:08:50|6832.2|6829.4|6832.1|6829.3|6833|6830.2|6832.1|6829.3|9
1620310140000|2021-05-06 14:09:00|6831.4|6828.6|6831|6828.2|6832|6829.2|6830.5|6827.7|51
1620310150000|2021-05-06 14:09:10|6831.1|6828.3|6827|6824.2|6831.1|6828.3|6826.6|6823.8|28
1620310160000|2021-05-06 14:09:20|6827.5|6824.7|6823.1|6820.3|6827.5|6824.7|6823.1|6820.3|80
1620310170000|2021-05-06 14:09:30|6824.3|6820.6|6822.1|6819.3|6825|6822.2|6821.1|6818.3|1323
1620310180000|2021-05-06 14:09:40|6822.5|6819.7|6821.6|6818.8|6822.5|6819.7|6821.1|6818.3|92
1620310190000|2021-05-06 14:09:50|6822|6819.2|6820.1|6817.3|6822|6819.2|6819.8|6817|126
1620310200000|2021-05-06 14:10:00|6820.6|6817.8|6820|6817.2|6821|6818.2|6820|6817.2|38
1620310210000|2021-05-06 14:10:10|6820.8|6818|6821.6|6818.8|6823|6820.2|6820.6|6817.8|127
1620310220000|2021-05-06 14:10:20|6821.5|6818.7|6825.1|6822.3|6825.5|6822.7|6821.5|6818.7|58
1620310230000|2021-05-06 14:10:30|6825|6822.2|6826|6823.2|6826|6823.2|6823.1|6820.3|211
1620310240000|2021-05-06 14:10:40|6825.6|6822.8|6825|6822.2|6825.6|6822.8|6824.1|6821.3|7
1620310250000|2021-05-06 14:10:50|6826.1|6823.3|6824|6821.2|6827.2|6824.4|6823.6|6820.8|120
1620310260000|2021-05-06 14:11:00|6823.6|6820.8|6824|6821.2|6826|6823.2|6822.6|6819.8|195
1620310270000|2021-05-06 14:11:10|6824.8|6822|6823|6820.2|6825.3|6822.5|6823|6820.2|5
1620310280000|2021-05-06 14:11:20|6823.5|6820.7|6823.3|6820.5|6824|6821.2|6821.6|6818.8|11
1620310290000|2021-05-06 14:11:30|6823.5|6820.7|6825.5|6822.7|6825.5|6822.7|6822.6|6819.8|20
1620310300000|2021-05-06 14:11:40|6826|6823.2|6827.3|6824.5|6828|6825.2|6825.6|6822.8|13
1620310310000|2021-05-06 14:11:50|6827.8|6825|6827|6824.2|6829|6826.2|6827|6824.2|10
1620310320000|2021-05-06 14:12:00|6826.5|6823.7|6824.8|6822|6827|6824.2|6824.5|6821.7|7
1620310330000|2021-05-06 14:12:10|6824.3|6821.5|6824.7|6821.9|6825.5|6822.7|6824.3|6821.5|4
1620310340000|2021-05-06 14:12:20|6825|6822.2|6823|6820.2|6825|6822.2|6822.1|6819.3|11
1620310350000|2021-05-06 14:12:30|6822.6|6819.8|6823.5|6820.7|6824|6821.2|6822|6819.2|22
1620310360000|2021-05-06 14:12:40|6823.1|6820.3|6825.8|6823|6826.6|6823.2|6823|6820.2|20
1620310370000|2021-05-06 14:12:50|6826.5|6823.7|6826|6823.2|6827|6824.2|6826|6823.2|7
1620310380000|2021-05-06 14:13:00|6825.2|6822.4|6824.6|6821.8|6825.8|6823|6824.6|6821.8|15
1620310390000|2021-05-06 14:13:10|6824.8|6822|6823|6820.2|6824.8|6822|6822.7|6819.9|73
1620310400000|2021-05-06 14:13:20|6822.1|6819.3|6821.5|6818.7|6823|6820.2|6821|6818.2|131
1620310410000|2021-05-06 14:13:30|6821.6|6818.8|6822.5|6819.7|6824|6821.2|6821.6|6818.8|45
1620310420000|2021-05-06 14:13:40|6822.1|6819.3|6822|6819.2|6823|6820.2|6820|6817.2|77
1620310430000|2021-05-06 14:13:50|6821.5|6818.7|6818|6815.2|6822|6819.2|6818|6815.2|90
1620310440000|2021-05-06 14:14:00|6818.3|6815.5|6818.8|6816|6819.1|6816.3|6816.8|6814|116
1620310450000|2021-05-06 14:14:10|6818.6|6815.8|6817.1|6814.3|6819|6816.2|6816.1|6813.3|158
1620310460000|2021-05-06 14:14:20|6817|6814.2|6815|6812.2|6817.8|6815|6815|6812.2|168
1620310470000|2021-05-06 14:14:30|6814.1|6811.3|6812.8|6810|6814.1|6811.3|6811.8|6809|300
1620310480000|2021-05-06 14:14:40|6812|6809.2|6812|6809.2|6813|6810.2|6812|6809.2|165
1620310490000|2021-05-06 14:14:50|6812.1|6809.3|6812|6809.2|6813|6810.2|6812|6809.2|48
1620310500000|2021-05-06 14:15:00|6811.8|6809|6813.5|6810.7|6814|6811.2|6810.8|6808|109
1620310510000|2021-05-06 14:15:10|6813.8|6811|6810|6807.2|6814|6811.2|6809.5|6806.7|101
1620310520000|2021-05-06 14:15:20|6810.1|6807.3|6805.1|6802.3|6812|6809.2|6805.1|6802.3|263
1620310530000|2021-05-06 14:15:30|6804.7|6801.9|6804.8|6802|6805.5|6802.7|6803.1|6800.3|204
1620310540000|2021-05-06 14:15:40|6805.1|6802.3|6804.1|6801.3|6806.1|6803.3|6803.1|6800.3|152
1620310550000|2021-05-06 14:15:50|6803.6|6800.8|6804.6|6801.8|6805.1|6802.3|6802.6|6799.8|229
1620310560000|2021-05-06 14:16:00|6805|6802.2|6803|6800.2|6805|6802.2|6802.1|6799.3|95
1620310570000|2021-05-06 14:16:10|6803.1|6800.3|6804.6|6801.8|6805.1|6802.3|6803.1|6800.3|119
1620310580000|2021-05-06 14:16:20|6804.1|6801.3|6817|6814.2|6819.1|6816.3|6804.1|6801.3|551
1620310590000|2021-05-06 14:16:30|6817.3|6814.5|6817.2|6814.4|6819.8|6817|6816.6|6813.8|164
1620310600000|2021-05-06 14:16:40|6817.1|6814.3|6814.3|6811.5|6817.1|6814.3|6814|6811.2|29
1620310610000|2021-05-06 14:16:50|6814|6811.2|6810.6|6807.8|6814.5|6811.7|6810.2|6807.4|37
1620310620000|2021-05-06 14:17:00|6811.7|6808.9|6812.6|6809.8|6812.9|6810.1|6809.9|6807.1|185
1620310630000|2021-05-06 14:17:10|6812.2|6809.4|6810.6|6807.8|6812.9|6810.1|6809.6|6806.8|52
1620310640000|2021-05-06 14:17:20|6810.9|6808.1|6809.9|6807.1|6810.9|6808.1|6809.4|6806.6|13
1620310650000|2021-05-06 14:17:30|6810.1|6807.3|6811.9|6809.1|6812.9|6810.1|6810.1|6807.3|54
1620310660000|2021-05-06 14:17:40|6812.4|6809.6|6812.9|6810.1|6814.9|6812.1|6812.4|6809.6|36
1620310670000|2021-05-06 14:17:50|6813.6|6810.8|6812.6|6809.8|6813.9|6811.1|6812.6|6809.8|11
1620310680000|2021-05-06 14:18:00|6812.4|6809.6|6804.9|6802.1|6812.4|6809.6|6804.9|6802.1|215
1620310690000|2021-05-06 14:18:10|6805.1|6802.3|6806.8|6804|6806.9|6804.1|6803.4|6800.6|613
1620310700000|2021-05-06 14:18:20|6806.9|6804.1|6806.1|6803.3|6806.9|6804.1|6805.6|6802.8|19
1620310710000|2021-05-06 14:18:30|6805.9|6803.1|6807.6|6804.8|6808.9|6806.1|6804.9|6802.1|77
1620310720000|2021-05-06 14:18:40|6807.1|6804.3|6807.6|6804.8|6807.9|6805.1|6806.9|6804.1|16
1620310730000|2021-05-06 14:18:50|6806.9|6804.1|6806.3|6803.5|6806.9|6804.1|6805.3|6802.5|12
1620310740000|2021-05-06 14:19:00|6806.4|6803.6|6807.4|6804.6|6808.8|6806|6805.9|6803.1|51
1620310750000|2021-05-06 14:19:10|6807.1|6804.3|6807.4|6804.6|6808.4|6805.6|6805.8|6803|43
1620310760000|2021-05-06 14:19:20|6806.9|6804.1|6805.9|6803.1|6807.8|6805|6805.5|6802.7|71
1620310770000|2021-05-06 14:19:30|6805.6|6802.8|6805.9|6803.1|6806.9|6804.1|6805.4|6802.6|37
1620310780000|2021-05-06 14:19:40|6806.1|6803.3|6805.7|6802.9|6806.8|6804|6804.9|6802.1|52
1620310790000|2021-05-06 14:19:50|6805.9|6803.1|6804.4|6801.6|6805.9|6803.1|6804.4|6801.6|44
1620310800000|2021-05-06 14:20:00|6804.1|6801.3|6802.4|6799.6|6804.1|6801.3|6801.8|6799|141
1620310810000|2021-05-06 14:20:10|6802.8|6800|6802.4|6799.6|6802.8|6800|6801.9|6799.1|30
1620310820000|2021-05-06 14:20:20|6801.9|6799.1|6797.9|6795.1|6805.3|6800|6795.4|6792.6|416
1620310830000|2021-05-06 14:20:30|6797.6|6794.8|6796.9|6794.1|6798.1|6795.3|6795.1|6792.3|390
1620310840000|2021-05-06 14:20:40|6796.4|6793.6|6793.6|6790.8|6796.4|6793.6|6792.9|6790.1|369
1620310850000|2021-05-06 14:20:50|6793.9|6791.1|6796.9|6794.1|6799.9|6797.1|6793.9|6791.1|181
1620310860000|2021-05-06 14:21:00|6797.1|6794.3|6796.2|6793.4|6797.9|6795.1|6796.2|6793.4|56
1620310870000|2021-05-06 14:21:10|6796.9|6794.1|6797.1|6794.3|6797.9|6795.1|6796.9|6794.1|29
1620310880000|2021-05-06 14:21:20|6797.4|6794.6|6794.6|6791.8|6797.4|6794.6|6793.1|6790.3|70
1620310890000|2021-05-06 14:21:30|6794.4|6791.6|6793.9|6791.1|6795.1|6792.3|6793.9|6791.1|50
1620310900000|2021-05-06 14:21:40|6794.1|6791.3|6794.9|6792.1|6795.9|6793.1|6794.1|6791.3|82
1620310910000|2021-05-06 14:21:50|6794.4|6791.6|6793.4|6790.6|6795.8|6793|6793.4|6790.6|70
1620310920000|2021-05-06 14:22:00|6793.6|6790.8|6791.8|6789|6794.4|6791.6|6791.8|6789|711
1620310930000|2021-05-06 14:22:10|6790.9|6788.1|6791.4|6788.6|6792.8|6790|6784.1|6781.3|2124
1620310940000|2021-05-06 14:22:20|6791.8|6789|6795.3|6792.5|6796.9|6794.1|6790.9|6788.1|234
1620310950000|2021-05-06 14:22:30|6795.4|6792.6|6798.9|6796.1|6799.4|6796.6|6794.9|6792.1|236
1620310960000|2021-05-06 14:22:40|6799.4|6796.6|6800.4|6797.6|6802.3|6799.5|6799.1|6796.3|117
1620310970000|2021-05-06 14:22:50|6800.8|6798|6802.3|6799.5|6803.9|6801.1|6799.9|6797.1|128
1620310980000|2021-05-06 14:23:00|6801.9|6799.1|6813.2|6810.4|6813.2|6810.4|6800.9|6798.1|420
1620310990000|2021-05-06 14:23:10|6813.8|6811|6816.3|6813.5|6819.3|6816.5|6813.1|6810.3|143
1620311000000|2021-05-06 14:23:20|6815.9|6813.1|6820.9|6818.1|6821.9|6819.1|6815.4|6812.6|104
1620311010000|2021-05-06 14:23:30|6820.8|6818|6816.9|6814.1|6821.3|6818.5|6816.9|6814.1|73
1620311020000|2021-05-06 14:23:40|6816.1|6813.3|6816.6|6813.8|6818.3|6815.5|6814.6|6811.8|31
1620311030000|2021-05-06 14:23:50|6816.9|6814.1|6814.3|6811.5|6816.9|6814.1|6812.6|6809.8|51
1620311040000|2021-05-06 14:24:00|6814.9|6812.1|6812.4|6809.6|6814.9|6812.1|6811.9|6809.1|128
1620311050000|2021-05-06 14:24:10|6811.9|6809.1|6808.3|6805.5|6812.9|6810.1|6807.1|6804.3|126
1620311060000|2021-05-06 14:24:20|6808.7|6805.9|6805.8|6803|6808.9|6806.1|6804.1|6801.3|131
1620311070000|2021-05-06 14:24:30|6805.9|6803.1|6804.9|6802.1|6806.4|6803.6|6803.9|6801.1|45
1620311080000|2021-05-06 14:24:40|6805.3|6802.5|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|30
1620311090000|2021-05-06 14:24:50|6805.8|6803|6806.1|6803.3|6806.4|6803.6|6804.4|6801.6|60
1620311100000|2021-05-06 14:25:00|6804.9|6802.1|6801.2|6798.4|6804.9|6802.1|6800.9|6798.1|56
1620311110000|2021-05-06 14:25:10|6801.8|6799|6796.7|6793.9|6801.8|6799|6794.9|6792.1|296
1620311120000|2021-05-06 14:25:20|6796.8|6794|6797.1|6794.3|6798.8|6796|6796.3|6793.5|43
1620311130000|2021-05-06 14:25:30|6796.8|6794|6804.3|6801.5|6804.8|6802|6796.4|6793.6|213
1620311140000|2021-05-06 14:25:40|6804.8|6802|6804.3|6801.5|6807.9|6805.1|6803.9|6801.1|50
1620311150000|2021-05-06 14:25:50|6804.9|6802.1|6803.9|6801.1|6805.1|6802.3|6803.9|6801.1|42
1620311160000|2021-05-06 14:26:00|6804.3|6801.5|6801.9|6799.1|6804.3|6801.5|6801.9|6799.1|48
1620311170000|2021-05-06 14:26:10|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6799.8|6797|240
1620311180000|2021-05-06 14:26:20|6801.7|6798.9|6805.3|6802.5|6805.8|6803|6800.9|6798.1|139
1620311190000|2021-05-06 14:26:30|6804.9|6802.1|6805.9|6803.1|6805.9|6803.1|6803.9|6801.1|114
1620311200000|2021-05-06 14:26:40|6805.7|6802.9|6804.9|6802.1|6806.8|6804|6804.9|6802.1|38
1620311210000|2021-05-06 14:26:50|6805.6|6802.8|6803.9|6801.1|6805.9|6803.1|6803.9|6801.1|21
1620311220000|2021-05-06 14:27:00|6804.3|6801.5|6804.9|6802.1|6804.9|6802.1|6802.9|6800.1|120
1620311230000|2021-05-06 14:27:10|6805.3|6802.5|6801.9|6799.1|6805.7|6802.9|6801.9|6799.1|29
1620311240000|2021-05-06 14:27:20|6802.8|6800|6802.9|6800.1|6803.8|6801|6802.8|6800|82
1620311250000|2021-05-06 14:27:30|6803.7|6800.9|6803.9|6801.1|6804.9|6802.1|6803.7|6800.9|31
1620311260000|2021-05-06 14:27:40|6804.3|6801.5|6803.4|6800.6|6804.9|6802.1|6802.9|6800.1|46
1620311270000|2021-05-06 14:27:50|6803.8|6801|6803.9|6801.1|6803.9|6801.1|6802.9|6800.1|38
1620311280000|2021-05-06 14:28:00|6804.3|6801.5|6804.6|6801.8|6806.8|6804|6803.9|6801.1|81
1620311290000|2021-05-06 14:28:10|6804.1|6801.3|6804.6|6801.8|6804.9|6802.1|6804.1|6801.3|29
1620311300000|2021-05-06 14:28:20|6804.1|6801.3|6805.8|6803|6805.8|6803|6803.9|6801.1|22
1620311310000|2021-05-06 14:28:30|6805.3|6802.5|6804.9|6802.1|6805.9|6803.1|6804.9|6802.1|21
1620311320000|2021-05-06 14:28:40|6805.4|6802.6|6806.8|6804|6806.8|6804|6805.4|6802.6|69
1620311330000|2021-05-06 14:28:50|6806.9|6804.1|6811.9|6809.1|6811.9|6809.1|6806.9|6804.1|57
1620311340000|2021-05-06 14:29:00|6811.8|6809|6813.1|6810.3|6814.1|6811.3|6811.8|6809|714
1620311350000|2021-05-06 14:29:10|6812.1|6809.3|6812.6|6809.8|6812.6|6809.8|6811.1|6808.3|53
1620311360000|2021-05-06 14:29:20|6812.9|6810.1|6816.9|6814.1|6816.9|6814.1|6812.9|6810.1|130
1620311370000|2021-05-06 14:29:30|6816.6|6813.8|6818.4|6815.6|6818.9|6816.1|6815.9|6813.1|87
1620311380000|2021-05-06 14:29:40|6818.9|6816.1|6817.4|6814.6|6818.9|6816.1|6816.9|6814.1|44
1620311390000|2021-05-06 14:29:50|6817.9|6815.1|6817.3|6814.5|6817.9|6815.1|6817.3|6814.5|7
1620311400000|2021-05-06 14:30:00|6817.6|6814.8|6814.7|6811.9|6817.9|6815.1|6813.8|6811|81
1620311410000|2021-05-06 14:30:10|6814.4|6811.6|6816.4|6813.6|6816.8|6814|6814.3|6811.5|21
1620311420000|2021-05-06 14:30:20|6816.3|6813.5|6815.4|6812.6|6816.9|6814.1|6814.9|6812.1|59
1620311430000|2021-05-06 14:30:30|6815.3|6812.5|6813.9|6811.1|6815.9|6813.1|6813.4|6810.6|17
1620311440000|2021-05-06 14:30:40|6813.1|6810.3|6812.9|6810.1|6813.9|6811.1|6811.9|6809.1|77
1620311450000|2021-05-06 14:30:50|6813.1|6810.3|6814.6|6811.8|6816.1|6813.3|6813.1|6810.3|24
1620311460000|2021-05-06 14:31:00|6814.4|6811.6|6814.9|6812.1|6815.8|6813|6810.4|6807.6|73
1620311470000|2021-05-06 14:31:10|6814.6|6811.8|6814.3|6811.5|6815.8|6813|6813.6|6810.8|148
1620311480000|2021-05-06 14:31:20|6814.9|6812.1|6820|6817.2|6820.7|6817.9|6814.3|6811.5|965
1620311490000|2021-05-06 14:31:30|6820.2|6817.4|6821.7|6818.9|6821.7|6818.9|6820.2|6817.4|25
1620311500000|2021-05-06 14:31:40|6820.8|6818|6819.7|6816.9|6820.8|6818|6819|6816.2|15
1620311510000|2021-05-06 14:31:50|6820|6817.2|6815.7|6812.9|6820.2|6817.4|6815.3|6812.5|29
1620311520000|2021-05-06 14:32:00|6815.3|6812.5|6818.7|6815.9|6818.7|6815.9|6814.7|6811.9|25
1620311530000|2021-05-06 14:32:10|6819|6816.2|6817.7|6814.9|6819.3|6816.5|6817.7|6814.9|418
1620311540000|2021-05-06 14:32:20|6817.8|6815|6817.2|6814.4|6818.2|6815.4|6815.9|6813.1|319
1620311550000|2021-05-06 14:32:30|6817.3|6814.5|6816.7|6813.9|6817.7|6814.9|6815.7|6812.9|35
1620311560000|2021-05-06 14:32:40|6816.2|6813.4|6814.7|6811.9|6816.7|6813.9|6814.7|6811.9|8
1620311570000|2021-05-06 14:32:50|6814.3|6811.5|6814.2|6811.4|6814.7|6811.9|6814.2|6811.4|5
1620311580000|2021-05-06 14:33:00|6813.1|6810.3|6811.7|6808.9|6813.1|6810.3|6809.2|6806.4|54
1620311590000|2021-05-06 14:33:10|6811.3|6808.5|6813.7|6810.9|6813.7|6810.9|6810.7|6807.9|39
1620311600000|2021-05-06 14:33:20|6814.7|6811.9|6814.9|6812.1|6816.2|6813.4|6813.7|6810.9|41
1620311610000|2021-05-06 14:33:30|6814.7|6811.9|6817.2|6814.4|6817.2|6814.4|6814.3|6811.5|76
1620311620000|2021-05-06 14:33:40|6817.3|6814.5|6817.7|6814.9|6817.7|6814.9|6815.8|6813|7
1620311630000|2021-05-06 14:33:50|6817.3|6814.5|6815.2|6812.4|6817.3|6814.5|6813.4|6810.6|22
1620311640000|2021-05-06 14:34:00|6815.3|6812.5|6816.7|6813.9|6816.7|6813.9|6815.3|6812.5|15
1620311650000|2021-05-06 14:34:10|6816.2|6813.4|6817.3|6814.5|6817.7|6814.9|6815.7|6812.9|15
1620311660000|2021-05-06 14:34:20|6816.3|6813.5|6818.3|6815.5|6820.2|6817.4|6816.3|6813.5|25
1620311670000|2021-05-06 14:34:30|6818.7|6815.9|6819|6816.2|6820.2|6817.4|6818.7|6815.9|25
1620311680000|2021-05-06 14:34:40|6818.7|6815.9|6818.2|6815.4|6819.7|6816.9|6818.2|6815.4|55
1620311690000|2021-05-06 14:34:50|6818.5|6815.7|6819|6816.2|6819.7|6816.9|6818.5|6815.7|19
1620311700000|2021-05-06 14:35:00|6819.7|6816.9|6820.5|6817.7|6821.5|6818.7|6819.2|6816.4|47
1620311710000|2021-05-06 14:35:10|6820.2|6817.4|6820|6817.2|6820.2|6817.4|6820|6817.2|6
1620311720000|2021-05-06 14:35:20|6820.5|6817.7|6823.7|6820.9|6824|6821.2|6817.7|6814.9|138
1620311730000|2021-05-06 14:35:30|6823.5|6820.7|6823.7|6820.9|6825.2|6822.4|6823.5|6820.7|18
1620311740000|2021-05-06 14:35:40|6824.4|6821.6|6825.2|6822.4|6826.7|6823.9|6824.2|6821.4|56
1620311750000|2021-05-06 14:35:50|6825|6822.2|6820|6817.2|6825|6822.2|6819.9|6817.1|27
1620311760000|2021-05-06 14:36:00|6820.2|6817.4|6822.5|6819.7|6823.2|6820.4|6819.3|6816.5|53
1620311770000|2021-05-06 14:36:10|6822.3|6819.5|6824.7|6821.9|6824.7|6821.9|6822|6819.2|8
1620311780000|2021-05-06 14:36:20|6824|6821.2|6824.3|6821.5|6824.7|6821.9|6823.3|6820.5|15
1620311790000|2021-05-06 14:36:30|6823.9|6821.1|6823.7|6820.9|6824.7|6821.9|6823.3|6820.5|22
1620311800000|2021-05-06 14:36:40|6823.3|6820.5|6822.8|6820|6823.7|6820.9|6822.7|6819.9|17
1620311810000|2021-05-06 14:36:50|6822.7|6819.9|6822.7|6819.9|6823.7|6820.9|6822.7|6819.9|51
1620311820000|2021-05-06 14:37:00|6822.8|6820|6823.7|6820.9|6824.8|6822|6822.8|6820|26
1620311830000|2021-05-06 14:37:10|6823.5|6820.7|6824.2|6821.4|6824.2|6821.4|6823.2|6820.4|9
1620311840000|2021-05-06 14:37:20|6824.3|6821.5|6823.8|6821|6824.7|6821.9|6823.8|6821|6
1620311850000|2021-05-06 14:37:30|6824.2|6821.4|6826.7|6823.9|6827.2|6824.4|6824.2|6821.4|69
1620311860000|2021-05-06 14:37:40|6826.8|6824|6826.5|6823.7|6826.8|6824|6824.9|6822.1|64
1620311870000|2021-05-06 14:37:50|6826.7|6823.9|6826.7|6823.9|6827.7|6824.9|6825.3|6822.5|69
1620311880000|2021-05-06 14:38:00|6826.3|6823.5|6825.7|6822.9|6828.7|6825.9|6825.7|6822.9|72
1620311890000|2021-05-06 14:38:10|6826.2|6823.4|6826.7|6823.9|6827.5|6824.7|6825.7|6822.9|36
1620311900000|2021-05-06 14:38:20|6826.3|6823.5|6828.3|6825.5|6829.2|6826.4|6826.3|6823.5|25
1620311910000|2021-05-06 14:38:30|6828.2|6825.4|6826.8|6824|6828.3|6825.5|6826.8|6824|30
1620311920000|2021-05-06 14:38:40|6827.7|6824.9|6828.3|6825.5|6828.7|6825.9|6826.8|6824|15
1620311930000|2021-05-06 14:38:50|6828.2|6825.4|6830.5|6827.7|6830.5|6827.7|6827.8|6825|124
1620311940000|2021-05-06 14:39:00|6830.2|6827.4|6828.2|6825.4|6830.5|6827.7|6827.7|6824.9|24
1620311950000|2021-05-06 14:39:10|6828.5|6825.7|6828.5|6825.7|6829.5|6826.7|6828|6825.2|14
1620311960000|2021-05-06 14:39:20|6828.2|6825.4|6828.7|6825.9|6829.2|6826.4|6828.2|6825.4|5
1620311970000|2021-05-06 14:39:30|6830.5|6827.7|6832.2|6829.4|6833|6830.2|6830.5|6827.7|200
1620311980000|2021-05-06 14:39:40|6832|6829.2|6833.7|6830.9|6833.7|6830.9|6831.2|6828.4|95
1620311990000|2021-05-06 14:39:50|6833.5|6830.7|6833.7|6830.9|6834.5|6831.7|6833.5|6830.7|181
1620312000000|2021-05-06 14:40:00|6834|6831.2|6833.5|6830.7|6835|6832.2|6832.3|6829.5|68
1620312010000|2021-05-06 14:40:10|6834|6831.2|6832.7|6829.9|6834|6831.2|6832.7|6829.9|33
1620312020000|2021-05-06 14:40:20|6831.8|6829|6832.3|6829.5|6833.5|6830.7|6831.8|6829|27
1620312030000|2021-05-06 14:40:30|6832.2|6829.4|6833.2|6830.4|6833.5|6830.7|6830.7|6827.9|63
1620312040000|2021-05-06 14:40:40|6833.7|6830.9|6833.2|6830.4|6834.5|6831.7|6832.7|6829.9|18
1620312050000|2021-05-06 14:40:50|6833.7|6830.9|6834.5|6831.7|6835.7|6832.9|6833.7|6830.9|36
1620312060000|2021-05-06 14:41:00|6834.7|6831.9|6832.7|6829.9|6835.5|6832.7|6830.2|6827.4|276
1620312070000|2021-05-06 14:41:10|6832.3|6829.5|6833.3|6830.5|6835.2|6832.4|6832.3|6829.5|6
1620312080000|2021-05-06 14:41:20|6832.9|6830.1|6833.7|6830.9|6834.2|6831.4|6832.8|6830|24
1620312090000|2021-05-06 14:41:30|6834|6831.2|6833.8|6831|6835.2|6832.4|6833.7|6830.9|40
1620312100000|2021-05-06 14:41:40|6834.2|6831.4|6836.2|6833.4|6837.7|6834.9|6834.2|6831.4|61
1620312110000|2021-05-06 14:41:50|6836.7|6833.9|6835.8|6833|6837.5|6834.7|6835.8|6833|23
1620312120000|2021-05-06 14:42:00|6836.2|6833.4|6837.5|6834.7|6837.8|6835|6835.8|6833|63
1620312130000|2021-05-06 14:42:10|6837.7|6834.9|6836.3|6833.5|6837.7|6834.9|6836.2|6833.4|20
1620312140000|2021-05-06 14:42:20|6836.7|6833.9|6835.7|6832.9|6837.3|6834.5|6835.7|6832.9|39
1620312150000|2021-05-06 14:42:30|6835.5|6832.7|6834.7|6831.9|6835.5|6832.7|6833.8|6831|14
1620312160000|2021-05-06 14:42:40|6834.8|6832|6837.8|6835|6838.2|6835.4|6834.8|6832|33
1620312170000|2021-05-06 14:42:50|6838|6835.2|6838.3|6835.5|6838.8|6836|6838|6835.2|12
1620312180000|2021-05-06 14:43:00|6837.7|6834.9|6842.7|6839.9|6845.5|6842.7|6837.7|6834.9|400
1620312190000|2021-05-06 14:43:10|6842.5|6839.7|6843.2|6840.4|6844.8|6842|6841.7|6838.9|102
1620312200000|2021-05-06 14:43:20|6843.3|6840.5|6843.3|6840.5|6844.2|6841.4|6842.3|6839.5|57
1620312210000|2021-05-06 14:43:30|6843.8|6841|6843.8|6841|6844.2|6841.4|6842.8|6840|187
1620312220000|2021-05-06 14:43:40|6843.9|6841.1|6845.3|6842.5|6846.3|6843.5|6843.9|6841.1|28
1620312230000|2021-05-06 14:43:50|6845.7|6842.9|6846.8|6844|6848.5|6845.7|6845.7|6842.9|109
1620312240000|2021-05-06 14:44:00|6847.3|6844.5|6848.2|6845.4|6848.5|6845.7|6846.8|6844|48
1620312250000|2021-05-06 14:44:10|6848.5|6845.7|6848.7|6845.9|6850.7|6847.9|6847.8|6845|77
1620312260000|2021-05-06 14:44:20|6848.3|6845.5|6848.7|6845.9|6849.7|6846.9|6848.3|6845.5|76
1620312270000|2021-05-06 14:44:30|6848.3|6845.5|6848.9|6846.1|6849.8|6847|6847.8|6845|44
1620312280000|2021-05-06 14:44:40|6848.8|6846|6847.8|6845|6848.8|6846|6846.7|6843.9|21
1620312290000|2021-05-06 14:44:50|6847.7|6844.9|6848.8|6846|6849.3|6846.5|6847.3|6844.5|27
1620312300000|2021-05-06 14:45:00|6848.9|6846.1|6850.7|6847.9|6852.4|6849.6|6848.9|6846.1|97
1620312310000|2021-05-06 14:45:10|6850.8|6848|6853.3|6850.5|6856.3|6853.5|6850.8|6848|127
1620312320000|2021-05-06 14:45:20|6852.9|6850.1|6852.9|6850.1|6853.7|6850.9|6852.3|6849.5|43
1620312330000|2021-05-06 14:45:30|6852.7|6849.9|6854.8|6852|6855.7|6852.9|6852.7|6849.9|21
1620312340000|2021-05-06 14:45:40|6854.7|6851.9|6852.7|6849.9|6854.7|6851.9|6852.3|6849.5|67
1620312350000|2021-05-06 14:45:50|6851.8|6849|6854.8|6852|6855.5|6852.7|6850.8|6848|83
1620312360000|2021-05-06 14:46:00|6854.7|6851.9|6852.8|6850|6855.7|6852.9|6852.8|6850|69
1620312370000|2021-05-06 14:46:10|6853|6850.2|6850.8|6848|6853.7|6850.9|6850.8|6848|14
1620312380000|2021-05-06 14:46:20|6850.6|6847.8|6850|6847.2|6850.6|6847.8|6847.6|6844.8|114
1620312390000|2021-05-06 14:46:30|6850.3|6847.5|6849.6|6846.8|6850.3|6847.5|6848.1|6845.3|34
1620312400000|2021-05-06 14:46:40|6848.6|6845.8|6849.5|6846.7|6849.5|6846.7|6847.8|6845|31
1620312410000|2021-05-06 14:46:50|6849.6|6846.8|6848.9|6846.1|6850|6847.2|6848.9|6846.1|10
1620312420000|2021-05-06 14:47:00|6848.8|6846|6847.8|6845|6848.8|6846|6846.8|6844|41
1620312430000|2021-05-06 14:47:10|6847.6|6844.8|6848|6845.2|6848.1|6845.3|6844.1|6841.3|276
1620312440000|2021-05-06 14:47:20|6848.5|6845.7|6846.9|6844.1|6848.6|6845.8|6846.6|6843.8|18
1620312450000|2021-05-06 14:47:30|6846.8|6844|6847.3|6844.5|6847.6|6844.8|6846.6|6843.8|5
1620312460000|2021-05-06 14:47:40|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6845.8|6843|16
1620312470000|2021-05-06 14:47:50|6847.5|6844.7|6848|6845.2|6848.6|6845.8|6847.5|6844.7|46
1620312480000|2021-05-06 14:48:00|6848.3|6845.5|6851.8|6849|6854.4|6851.6|6848.3|6845.5|69
1620312490000|2021-05-06 14:48:10|6852.1|6849.3|6852.1|6849.3|6854.1|6851.3|6851.8|6849|43
1620312500000|2021-05-06 14:48:20|6852.5|6849.7|6854.3|6851.5|6854.3|6851.5|6852.1|6849.3|20
1620312510000|2021-05-06 14:48:30|6853.6|6850.8|6852.8|6850|6854.1|6851.3|6852.8|6850|27
1620312520000|2021-05-06 14:48:40|6852.6|6849.8|6850.3|6847.5|6852.6|6849.8|6849.1|6846.3|36
1620312530000|2021-05-06 14:48:50|6850.6|6847.8|6849.3|6846.5|6851.5|6848.7|6849.3|6846.5|46
1620312540000|2021-05-06 14:49:00|6849.6|6846.8|6845.8|6843|6850.6|6847.8|6845.8|6843|56
1620312550000|2021-05-06 14:49:10|6846.3|6843.5|6842.3|6839.5|6846.6|6843.8|6842.3|6839.5|16
1620312560000|2021-05-06 14:49:20|6841.9|6839.1|6840.1|6837.3|6842|6839.2|6839.9|6837.1|100
1620312570000|2021-05-06 14:49:30|6840.3|6837.5|6838.1|6835.3|6840.3|6837.5|6837.3|6834.5|113
1620312580000|2021-05-06 14:49:40|6837.9|6835.1|6835.8|6833|6838.1|6835.3|6834.8|6832|46
1620312590000|2021-05-06 14:49:50|6836.3|6833.5|6836.6|6833.8|6837.6|6834.8|6836.3|6833.5|46
1620312600000|2021-05-06 14:50:00|6837|6834.2|6840.8|6838|6841.1|6838.3|6837|6834.2|26
1620312610000|2021-05-06 14:50:10|6841.3|6838.5|6843.8|6841|6844.3|6841.5|6840.3|6837.5|27
1620312620000|2021-05-06 14:50:20|6843.9|6841.1|6845.6|6842.8|6846|6843.2|6843.8|6841|12
1620312630000|2021-05-06 14:50:30|6845.8|6843|6842.8|6840|6846.3|6843.5|6842.8|6840|11
1620312640000|2021-05-06 14:50:40|6843.3|6840.5|6845.1|6842.3|6845.6|6842.8|6843.3|6840.5|38
1620312650000|2021-05-06 14:50:50|6844.6|6841.8|6848|6845.2|6848.1|6845.3|6844.3|6841.5|192
1620312660000|2021-05-06 14:51:00|6848.3|6845.5|6845.6|6842.8|6849|6846.2|6845.6|6842.8|24
1620312670000|2021-05-06 14:51:10|6845.3|6842.5|6846.8|6844|6847.5|6844.7|6845.3|6842.5|25
1620312680000|2021-05-06 14:51:20|6847.1|6844.3|6849|6846.2|6849|6846.2|6846.6|6843.8|2
1620312690000|2021-05-06 14:51:30|6848.6|6845.8|6848.6|6845.8|6849.6|6846.8|6848.6|6845.8|5
1620312700000|2021-05-06 14:51:40|6847.6|6844.8|6846.8|6844|6848.6|6845.8|6846.8|6844|14
1620312710000|2021-05-06 14:51:50|6846.3|6843.5|6846.6|6843.8|6847.4|6844.6|6845.6|6842.8|35
1620312720000|2021-05-06 14:52:00|6846.8|6844|6844.1|6841.3|6847.3|6844.5|6843.8|6841|42
1620312730000|2021-05-06 14:52:10|6844.6|6841.8|6844.3|6841.5|6845.8|6843|6844.3|6841.5|15
1620312740000|2021-05-06 14:52:20|6843.3|6840.5|6844.8|6842|6844.8|6842|6842.8|6840|7
1620312750000|2021-05-06 14:52:30|6844.3|6841.5|6845.8|6843|6845.8|6843|6843.3|6840.5|26
1620312760000|2021-05-06 14:52:40|6845.6|6842.8|6844.8|6842|6845.6|6842.8|6843.6|6840.8|41
1620312770000|2021-05-06 14:52:50|6845.1|6842.3|6845.3|6842.5|6845.3|6842.5|6844.8|6842|2
1620312780000|2021-05-06 14:53:00|6845.6|6842.8|6843.8|6841|6845.6|6842.8|6843.8|6841|14
1620312790000|2021-05-06 14:53:10|6844|6841.2|6837.9|6835.1|6845.6|6842.8|6836.8|6834|162
1620312800000|2021-05-06 14:53:20|6837.6|6834.8|6837.6|6834.8|6838.1|6835.3|6837.1|6834.3|28
1620312810000|2021-05-06 14:53:30|6838.6|6835.8|6837.8|6835|6838.9|6836.1|6837.8|6835|19
1620312820000|2021-05-06 14:53:40|6838.3|6835.5|6840.3|6837.5|6840.6|6837.8|6837.8|6835|22
1620312830000|2021-05-06 14:53:50|6839.8|6837|6839.3|6836.5|6840.6|6837.8|6839.3|6836.5|18
1620312840000|2021-05-06 14:54:00|6838.8|6836|6837.6|6834.8|6838.8|6836|6834.9|6832.1|44
1620312850000|2021-05-06 14:54:10|6838.1|6835.3|6838.3|6835.5|6838.8|6836|6837.3|6834.5|22
1620312860000|2021-05-06 14:54:20|6838.6|6835.8|6838.3|6835.5|6839.6|6836.8|6838.3|6835.5|40
1620312870000|2021-05-06 14:54:30|6838.6|6835.8|6840.3|6837.5|6840.3|6837.5|6838.6|6835.8|41
1620312880000|2021-05-06 14:54:40|6840.1|6837.3|6840|6837.2|6840.1|6837.3|6839.6|6836.8|5
1620312890000|2021-05-06 14:54:50|6840.1|6837.3|6845.6|6842.8|6845.6|6842.8|6840.1|6837.3|494
1620312900000|2021-05-06 14:55:00|6845.8|6843|6847|6844.2|6847|6844.2|6844.6|6841.8|87
1620312910000|2021-05-06 14:55:10|6847.1|6844.3|6846|6843.2|6848.5|6845.7|6845.6|6842.8|29
1620312920000|2021-05-06 14:55:20|6846.5|6843.7|6846|6843.2|6846.6|6843.8|6845.5|6842.7|77
1620312930000|2021-05-06 14:55:30|6846.4|6843.6|6847.6|6844.8|6848|6845.2|6846|6843.2|10
1620312940000|2021-05-06 14:55:40|6848.5|6845.7|6846.6|6843.8|6848.5|6845.7|6845.6|6842.8|30
1620312950000|2021-05-06 14:55:50|6846.3|6843.5|6846.3|6843.5|6846.6|6843.8|6845.6|6842.8|8
1620312960000|2021-05-06 14:56:00|6846.1|6843.3|6844.5|6841.7|6846.6|6843.8|6843.6|6840.8|56
1620312970000|2021-05-06 14:56:10|6843.8|6841|6839.6|6836.8|6843.8|6841|6838.3|6835.5|190
1620312980000|2021-05-06 14:56:20|6839.8|6837|6839.8|6837|6840.6|6837.8|6838.9|6836.1|46
1620312990000|2021-05-06 14:56:30|6840.1|6837.3|6838.6|6835.8|6840.1|6837.3|6838.3|6835.5|30
1620313000000|2021-05-06 14:56:40|6838.3|6835.5|6837.3|6834.5|6838.6|6835.8|6837.3|6834.5|13
1620313010000|2021-05-06 14:56:50|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6836.3|6833.5|16
1620313020000|2021-05-06 14:57:00|6838|6835.2|6838.3|6835.5|6838.6|6835.8|6837.2|6834.4|71
1620313030000|2021-05-06 14:57:10|6837.6|6834.8|6838.3|6835.5|6838.6|6835.8|6836.8|6834|34
1620313040000|2021-05-06 14:57:20|6838.6|6835.8|6837.8|6835|6839.4|6836.6|6837.6|6834.8|34
1620313050000|2021-05-06 14:57:30|6838.5|6835.7|6833.5|6830.7|6838.5|6835.7|6833.4|6830.6|175
1620313060000|2021-05-06 14:57:40|6833.9|6831.1|6833.6|6830.8|6834.9|6832.1|6832.5|6829.7|62
1620313070000|2021-05-06 14:57:50|6833.8|6831|6834.9|6832.1|6835.8|6833|6833.4|6830.6|82
1620313080000|2021-05-06 14:58:00|6834.5|6831.7|6832.9|6830.1|6834.9|6832.1|6832.5|6829.7|47
1620313090000|2021-05-06 14:58:10|6833|6830.2|6836.3|6833.5|6836.8|6834|6833|6830.2|112
1620313100000|2021-05-06 14:58:20|6836.4|6833.6|6837.9|6835.1|6838.8|6836|6836.4|6833.6|25
1620313110000|2021-05-06 14:58:30|6837.5|6834.7|6836.5|6833.7|6837.5|6834.7|6835.9|6833.1|18
1620313120000|2021-05-06 14:58:40|6836|6833.2|6835.5|6832.7|6836.5|6833.5|6835.4|6832.5|428
1620313130000|2021-05-06 14:58:50|6835.2|6832.4|6833.9|6831.1|6837.9|6835.1|6833.9|6831.1|176
1620313140000|2021-05-06 14:59:00|6833.4|6830.6|6834.3|6831.5|6834.8|6832|6832.3|6829.5|40
1620313150000|2021-05-06 14:59:10|6834.4|6831.6|6832.8|6830|6834.4|6831.6|6832.4|6829.6|39
1620313160000|2021-05-06 14:59:20|6833.3|6830.5|6833.8|6831|6833.8|6831|6832.9|6830.1|6
1620313170000|2021-05-06 14:59:30|6834.3|6831.5|6833|6830.2|6834.8|6832|6833|6830.2|30
1620313180000|2021-05-06 14:59:40|6832.9|6830.1|6833|6830.2|6833.4|6830.6|6831.9|6829.1|20
1620313190000|2021-05-06 14:59:50|6833.6|6830.8|6833.3|6830.5|6835.3|6832.5|6831.9|6829.1|50
1620313200000|2021-05-06 15:00:00|6833.6|6830.8|6839.9|6837.1|6839.9|6837.1|6833.6|6830.8|94
1620313210000|2021-05-06 15:00:10|6839.8|6837|6835.9|6833.1|6839.9|6837.1|6835.9|6833.1|50
1620313220000|2021-05-06 15:00:20|6836.3|6833.5|6836.8|6834|6837.8|6835|6835.9|6833.1|31
1620313230000|2021-05-06 15:00:30|6837.3|6834.5|6835.9|6833.1|6837.3|6834.5|6835|6832.2|45
1620313240000|2021-05-06 15:00:40|6836.3|6833.5|6837.9|6835.1|6838.9|6836.1|6835.9|6833.1|130
1620313250000|2021-05-06 15:00:50|6837.8|6835|6837.8|6835|6838.3|6835.5|6836.8|6834|25
1620313260000|2021-05-06 15:01:00|6837.4|6834.6|6835.9|6833.1|6837.8|6835|6833.9|6831.1|66
1620313270000|2021-05-06 15:01:10|6836.4|6833.6|6835.9|6833.1|6836.8|6834|6835.9|6833.1|49
1620313280000|2021-05-06 15:01:20|6834.3|6831.5|6833.4|6830.6|6834.8|6832|6833.3|6830.5|21
1620313290000|2021-05-06 15:01:30|6833|6830.2|6834.9|6832.1|6835.3|6832.5|6832.9|6830.1|24
1620313300000|2021-05-06 15:01:40|6835.3|6832.5|6833.9|6831.1|6835.9|6833.1|6833.9|6831.1|52
1620313310000|2021-05-06 15:01:50|6833.8|6831|6833.8|6831|6833.9|6831.1|6832.9|6830.1|52
1620313320000|2021-05-06 15:02:00|6833.9|6831.1|6827.5|6824.7|6833.9|6831.1|6826.9|6824.1|76
1620313330000|2021-05-06 15:02:10|6827.4|6824.6|6825.9|6823.1|6827.9|6825.1|6825.9|6823.1|80
1620313340000|2021-05-06 15:02:20|6826.6|6823.8|6827.9|6825.1|6827.9|6825.1|6826.6|6823.8|30
1620313350000|2021-05-06 15:02:30|6828.6|6825.8|6826.9|6824.1|6830.3|6827.5|6826.9|6824.1|27
1620313360000|2021-05-06 15:02:40|6827.9|6825.1|6828.9|6826.1|6828.9|6826.1|6827.9|6825.1|33
1620313370000|2021-05-06 15:02:50|6828.4|6825.6|6829.9|6827.1|6830.3|6827.5|6827.9|6825.1|7
1620313380000|2021-05-06 15:03:00|6830.4|6827.6|6830.4|6827.6|6830.8|6828|6829.9|6827.1|15
1620313390000|2021-05-06 15:03:10|6830.6|6827.8|6828.6|6825.8|6830.9|6828.1|6827.9|6825.1|19
1620313400000|2021-05-06 15:03:20|6828.9|6826.1|6826.3|6823.5|6829.3|6826.5|6826.3|6823.5|28
1620313410000|2021-05-06 15:03:30|6825.9|6823.1|6826.9|6824.1|6827.3|6824.5|6825.9|6823.1|6
1620313420000|2021-05-06 15:03:40|6826.5|6823.7|6827.4|6824.6|6827.4|6824.6|6826.5|6823.7|16
1620313430000|2021-05-06 15:03:50|6826.9|6824.1|6826.4|6823.6|6827.3|6824.5|6826.4|6823.6|33
1620313440000|2021-05-06 15:04:00|6825.9|6823.1|6827.8|6825|6827.8|6825|6825.4|6822.6|35
1620313450000|2021-05-06 15:04:10|6828.8|6826|6827.9|6825.1|6828.9|6826.1|6826.5|6823.7|15
1620313460000|2021-05-06 15:04:20|6827.5|6824.7|6828.9|6826.1|6828.9|6826.1|6827.5|6824.7|18
1620313470000|2021-05-06 15:04:30|6829.3|6826.5|6830.3|6827.5|6830.8|6828|6829.3|6826.5|12
1620313480000|2021-05-06 15:04:40|6830.5|6827.7|6830|6827.2|6831.5|6828.7|6829.9|6827.1|23
1620313490000|2021-05-06 15:04:50|6830.4|6827.6|6830.9|6828.1|6832.9|6830.1|6829.4|6826.6|33
1620313500000|2021-05-06 15:05:00|6831.4|6828.6|6832.9|6830.1|6833.8|6831|6831.4|6828.6|61
1620313510000|2021-05-06 15:05:10|6832.5|6829.7|6831.4|6828.6|6832.9|6830.1|6830.9|6828.1|19
1620313520000|2021-05-06 15:05:20|6830.9|6828.1|6829.9|6827.1|6831.8|6829|6829.9|6827.1|11
1620313530000|2021-05-06 15:05:30|6830.4|6827.6|6832.3|6829.5|6832.3|6829.5|6830.4|6827.6|27
1620313540000|2021-05-06 15:05:40|6831.9|6829.1|6830|6827.2|6831.9|6829.1|6830|6827.2|8
1620313550000|2021-05-06 15:05:50|6829.4|6826.6|6829.4|6826.6|6830.8|6828|6827.9|6825.1|73
1620313560000|2021-05-06 15:06:00|6829.8|6827|6827.8|6825|6829.9|6827.1|6827.4|6824.6|16
1620313570000|2021-05-06 15:06:10|6827.4|6824.6|6825|6822.2|6827.4|6824.6|6825|6822.2|6
1620313580000|2021-05-06 15:06:20|6825.4|6822.6|6825.9|6823.1|6825.9|6823.1|6823.9|6821.1|47
1620313590000|2021-05-06 15:06:30|6826.3|6823.5|6824|6821.2|6826.4|6823.6|6824|6821.2|44
1620313600000|2021-05-06 15:06:40|6824.8|6822|6825.4|6822.6|6826|6823.2|6824.5|6821.7|172
1620313610000|2021-05-06 15:06:50|6824.9|6822.1|6828.6|6825.8|6830.6|6827.8|6824.9|6822.1|857
1620313620000|2021-05-06 15:07:00|6827.9|6825.1|6831.1|6828.3|6831.1|6828.3|6827.8|6825|57
1620313630000|2021-05-06 15:07:10|6831.6|6828.8|6830.8|6828|6832.1|6829.3|6830.3|6827.5|51
1620313640000|2021-05-06 15:07:20|6831.1|6828.3|6829.6|6826.8|6831.3|6828.5|6829.6|6826.8|18
1620313650000|2021-05-06 15:07:30|6830|6827.2|6829.3|6826.5|6830.6|6827.8|6829.3|6826.5|21
1620313660000|2021-05-06 15:07:40|6829.5|6826.7|6828.8|6826|6829.5|6826.7|6826.3|6823.5|36
1620313670000|2021-05-06 15:07:50|6828.6|6825.8|6827.3|6824.5|6828.6|6825.8|6826.3|6823.5|9
1620313680000|2021-05-06 15:08:00|6827.1|6824.3|6826.6|6823.8|6827.6|6824.8|6826.3|6823.5|84
1620313690000|2021-05-06 15:08:10|6826.3|6823.5|6825.8|6823|6826.6|6823.8|6825.3|6822.5|12
1620313700000|2021-05-06 15:08:20|6826.5|6823.7|6828.3|6825.5|6828.3|6825.5|6825.8|6823|31
1620313710000|2021-05-06 15:08:30|6827.6|6824.8|6827.3|6824.5|6827.6|6824.8|6826.8|6824|32
1620313720000|2021-05-06 15:08:40|6827.6|6824.8|6828.3|6825.5|6828.6|6825.8|6827.3|6824.5|42
1620313730000|2021-05-06 15:08:50|6827.6|6824.8|6828.1|6825.3|6828.5|6825.7|6827.3|6824.5|25
1620313740000|2021-05-06 15:09:00|6828.3|6825.5|6828|6825.2|6828.6|6825.8|6827.6|6824.8|50
1620313750000|2021-05-06 15:09:10|6827.6|6824.8|6827.6|6824.8|6828.6|6825.8|6827.6|6824.8|27
1620313760000|2021-05-06 15:09:20|6827.8|6825|6828.6|6825.8|6828.6|6825.8|6827.8|6825|36
1620313770000|2021-05-06 15:09:30|||||||||4
1620313780000|2021-05-06 15:09:40|6828.8|6826|6833.3|6830.5|6834.1|6831.3|6828.8|6826|121
1620313790000|2021-05-06 15:09:50|6833.5|6830.7|6831.8|6829|6833.6|6830.8|6831.6|6828.8|31
1620313800000|2021-05-06 15:10:00|6832.1|6829.3|6834.6|6831.8|6835.5|6832.7|6832.1|6829.3|73
1620313810000|2021-05-06 15:10:10|6835.1|6832.3|6837.6|6834.8|6838.8|6836|6834.8|6832|133
1620313820000|2021-05-06 15:10:20|6836.9|6834.1|6837.5|6834.7|6837.5|6834.7|6836.6|6833.8|47
1620313830000|2021-05-06 15:10:30|6837.1|6834.3|6837.6|6834.8|6838.6|6835.8|6835.8|6833|69
1620313840000|2021-05-06 15:10:40|6837.3|6834.5|6837.6|6834.8|6839.5|6836.7|6837.3|6834.5|30
1620313850000|2021-05-06 15:10:50|6837.8|6835|6837.1|6834.3|6838.6|6835.8|6837.1|6834.3|18
1620313860000|2021-05-06 15:11:00|6837.5|6834.7|6838.5|6835.7|6838.5|6835.7|6836.6|6833.8|15
1620313870000|2021-05-06 15:11:10|6838.6|6835.8|6836.6|6833.8|6839.1|6836.3|6836.6|6833.8|69
1620313880000|2021-05-06 15:11:20|6837|6834.2|6836.6|6833.8|6837.6|6834.8|6836.6|6833.8|36
1620313890000|2021-05-06 15:11:30|6837.6|6834.8|6838|6835.2|6838.6|6835.8|6837.6|6834.8|28
1620313900000|2021-05-06 15:11:40|6838.4|6835.6|6837.6|6834.8|6838.6|6835.8|6837.6|6834.8|21
1620313910000|2021-05-06 15:11:50|6838|6835.2|6839.5|6836.7|6840.8|6838|6837.6|6834.8|124
1620313920000|2021-05-06 15:12:00|6839.6|6836.8|6839.1|6836.3|6840.5|6837.7|6839.1|6836.3|36
1620313930000|2021-05-06 15:12:10|6839.4|6836.6|6838.6|6835.8|6839.5|6836.7|6838.5|6835.7|63
1620313940000|2021-05-06 15:12:20|6838.3|6835.5|6839|6836.2|6839|6836.2|6837.6|6834.8|43
1620313950000|2021-05-06 15:12:30|6839.1|6836.3|6840.5|6837.7|6840.5|6837.7|6839.1|6836.3|54
1620313960000|2021-05-06 15:12:40|6840.1|6837.3|6840.5|6837.7|6840.5|6837.7|6839.8|6837|31
1620313970000|2021-05-06 15:12:50|6840.8|6838|6842.1|6839.3|6842.6|6839.8|6840.8|6838|49
1620313980000|2021-05-06 15:13:00|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841.6|6838.8|23
1620313990000|2021-05-06 15:13:10|6841.6|6838.8|6840.6|6837.8|6842.1|6839.3|6840.6|6837.8|25
1620314000000|2021-05-06 15:13:20|6840.3|6837.5|6838.8|6836|6840.3|6837.5|6838.6|6835.8|54
1620314010000|2021-05-06 15:13:30|6838.6|6835.8|6839.6|6836.8|6840.5|6837.7|6838.6|6835.8|21
1620314020000|2021-05-06 15:13:40|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6837.6|6834.8|69
1620314030000|2021-05-06 15:13:50|6837.9|6835.1|6834.1|6831.3|6838.6|6835.8|6833.6|6830.8|136
1620314040000|2021-05-06 15:14:00|6833.8|6831|6834.1|6831.3|6835.5|6832.7|6832.6|6829.8|161
1620314050000|2021-05-06 15:14:10|6833.8|6831|6834.6|6831.8|6834.6|6831.8|6833.1|6830.3|44
1620314060000|2021-05-06 15:14:20|6834.8|6832|6834|6831.2|6836.1|6833.3|6832.6|6829.8|105
1620314070000|2021-05-06 15:14:30|6833.6|6830.8|6834.3|6831.5|6834.6|6831.8|6832.8|6830|80
1620314080000|2021-05-06 15:14:40|6833.6|6830.8|6834.5|6831.7|6834.6|6831.8|6833.6|6830.8|47
1620314090000|2021-05-06 15:14:50|6834.1|6831.3|6833.6|6830.8|6834.6|6831.8|6833.6|6830.8|32
1620314100000|2021-05-06 15:15:00|6834|6831.2|6833.6|6830.8|6834.3|6831.5|6833.1|6830.3|84
1620314110000|2021-05-06 15:15:10|6833.5|6830.7|6831.1|6828.3|6833.5|6830.7|6830.9|6828.1|22
1620314120000|2021-05-06 15:15:20|6831.5|6828.7|6832.3|6829.5|6832.6|6829.8|6831.5|6828.7|25
1620314130000|2021-05-06 15:15:30|6832.6|6829.8|6827.6|6824.8|6832.6|6829.8|6827.6|6824.8|66
1620314140000|2021-05-06 15:15:40|6827.8|6825|6827.6|6824.8|6828.6|6825.8|6827.1|6824.3|44
1620314150000|2021-05-06 15:15:50|6828.1|6825.3|6829.5|6826.7|6829.5|6826.7|6827.6|6824.8|31
1620314160000|2021-05-06 15:16:00|6829.6|6826.8|6831|6828.2|6831.3|6828.5|6829.6|6826.8|39
1620314170000|2021-05-06 15:16:10|6831.1|6828.3|6832.1|6829.3|6832.5|6829.7|6831.1|6828.3|30
1620314180000|2021-05-06 15:16:20|6831.6|6828.8|6830.6|6827.8|6831.6|6828.8|6829.6|6826.8|9
1620314190000|2021-05-06 15:16:30|6830.3|6827.5|6830.3|6827.5|6830.6|6827.8|6829.6|6826.8|12
1620314200000|2021-05-06 15:16:40|6830.6|6827.8|6830.6|6827.8|6831|6828.2|6830.6|6827.8|15
1620314210000|2021-05-06 15:16:50|6831.5|6828.7|6830.3|6827.5|6831.6|6828.8|6830.3|6827.5|20
1620314220000|2021-05-06 15:17:00|6830.6|6827.8|6831.8|6829|6832.5|6829.7|6829.8|6827|43
1620314230000|2021-05-06 15:17:10|6831.6|6828.8|6830.6|6827.8|6832.6|6829.8|6830.6|6827.8|43
1620314240000|2021-05-06 15:17:20|6830.8|6828|6830.6|6827.8|6831.3|6828.5|6830.6|6827.8|34
1620314250000|2021-05-06 15:17:30|6830.8|6828|6830.6|6827.8|6831.3|6828.5|6829.6|6826.8|21
1620314260000|2021-05-06 15:17:40|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830.6|6827.8|77
1620314270000|2021-05-06 15:17:50|6831.6|6828.8|6830.6|6827.8|6831.6|6828.8|6830.6|6827.8|11
1620314280000|2021-05-06 15:18:00|6829.5|6826.7|6831.1|6828.3|6833.1|6830.3|6829.1|6826.3|58
1620314290000|2021-05-06 15:18:10|6830.8|6828|6830.6|6827.8|6830.8|6828|6829.8|6827|14
1620314300000|2021-05-06 15:18:20|6831.3|6828.5|6829.6|6826.8|6831.6|6828.8|6829.3|6826.5|27
1620314310000|2021-05-06 15:18:30|6829.8|6827|6830.6|6827.8|6830.6|6827.8|6829.6|6826.8|15
1620314320000|2021-05-06 15:18:40|6831|6828.2|6830|6827.2|6831.1|6828.3|6829.6|6826.8|38
1620314330000|2021-05-06 15:18:50|6829.8|6827|6831.1|6828.3|6831.5|6828.7|6829.6|6826.8|52
1620314340000|2021-05-06 15:19:00|6831.5|6828.7|6831.3|6828.5|6831.6|6828.8|6830.8|6828|15
1620314350000|2021-05-06 15:19:10|6831.6|6828.8|6831.3|6828.5|6831.6|6828.8|6830.8|6828|20
1620314360000|2021-05-06 15:19:20|6831.1|6828.3|6831.3|6828.5|6831.6|6828.8|6831.1|6828.3|11
1620314370000|2021-05-06 15:19:30|6830.8|6828|6828.1|6825.3|6830.8|6828|6827.6|6824.8|29
1620314380000|2021-05-06 15:19:40|6828.6|6825.8|6828.1|6825.3|6828.6|6825.8|6827.3|6824.5|31
1620314390000|2021-05-06 15:19:50|6828.5|6825.7|6829.6|6826.8|6830.5|6827.7|6828.5|6825.7|27
1620314400000|2021-05-06 15:20:00|6830|6827.2|6830.1|6827.3|6830.5|6827.7|6829.3|6826.5|31
1620314410000|2021-05-06 15:20:10|6830.5|6827.7|6830.5|6827.7|6832.6|6829.8|6829.3|6826.5|111
1620314420000|2021-05-06 15:20:20|6830.1|6827.3|6832.1|6829.3|6832.5|6829.7|6829.5|6826.7|80
1620314430000|2021-05-06 15:20:30|6832|6829.2|6834.6|6831.8|6835.5|6832.7|6832|6829.2|78
1620314440000|2021-05-06 15:20:40|6834.5|6831.7|6836.6|6833.8|6837.5|6834.7|6834.5|6831.7|37
1620314450000|2021-05-06 15:20:50|6835.6|6832.8|6834.5|6831.7|6835.6|6832.8|6833.6|6830.8|45
1620314460000|2021-05-06 15:21:00|6834.6|6831.8|6834.5|6831.7|6835.1|6832.3|6834.5|6831.7|14
1620314470000|2021-05-06 15:21:10|6833.8|6831|6833.5|6830.7|6833.8|6831|6832.6|6829.8|21
1620314480000|2021-05-06 15:21:20|6834|6831.2|6833.6|6830.8|6834.5|6831.7|6833.6|6830.8|13
1620314490000|2021-05-06 15:21:30|6834|6831.2|6833.5|6830.7|6834|6831.2|6833|6830.2|15
1620314500000|2021-05-06 15:21:40|6833.6|6830.8|6836.5|6833.7|6836.5|6833.7|6833.6|6830.8|14
1620314510000|2021-05-06 15:21:50|6836.6|6833.8|6834.6|6831.8|6836.6|6833.8|6834.6|6831.8|13
1620314520000|2021-05-06 15:22:00|6833.9|6831.1|6832.6|6829.8|6833.9|6831.1|6832.6|6829.8|166
1620314530000|2021-05-06 15:22:10|6832.5|6829.7|6831.6|6828.8|6833.6|6830.8|6831.6|6828.8|44
1620314540000|2021-05-06 15:22:20|6832.1|6829.3|6834.5|6831.7|6834.5|6831.7|6832.1|6829.3|25
1620314550000|2021-05-06 15:22:30|6834.8|6832|6835.5|6832.7|6835.5|6832.7|6834.6|6831.8|9
1620314560000|2021-05-06 15:22:40|6835.1|6832.3|6835.3|6832.5|6835.3|6832.5|6834|6831.2|38
1620314570000|2021-05-06 15:22:50|6834.5|6831.7|6834.6|6831.8|6835.5|6832.7|6834.5|6831.7|20
1620314580000|2021-05-06 15:23:00|6835|6832.2|6834.6|6831.8|6835.5|6832.7|6834.5|6831.7|15
1620314590000|2021-05-06 15:23:10|6834.2|6831.4|6836.5|6833.7|6836.5|6833.7|6833.5|6830.7|39
1620314600000|2021-05-06 15:23:20|6836.3|6833.5|6833.6|6830.8|6836.3|6833.5|6833.3|6830.5|51
1620314610000|2021-05-06 15:23:30|6832.6|6829.8|6833.6|6830.8|6834.5|6831.7|6832.6|6829.8|29
1620314620000|2021-05-06 15:23:40|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6833.6|6830.8|11
1620314630000|2021-05-06 15:23:50|6834.1|6831.3|6832.6|6829.8|6834.3|6831.5|6832.6|6829.8|34
1620314640000|2021-05-06 15:24:00|6833|6830.2|6833|6830.2|6833.6|6830.8|6830.6|6827.8|72
1620314650000|2021-05-06 15:24:10|6832.6|6829.8|6833|6830.2|6833.5|6830.7|6832.6|6829.8|17
1620314660000|2021-05-06 15:24:20|6833.1|6830.3|6834.5|6831.7|6834.5|6831.7|6833|6830.2|12
1620314670000|2021-05-06 15:24:30|6834|6831.2|6833.5|6830.7|6834|6831.2|6833.5|6830.7|59
1620314680000|2021-05-06 15:24:40|6833.6|6830.8|6833.6|6830.8|6834.5|6831.7|6833.6|6830.8|56
1620314690000|2021-05-06 15:24:50|6834|6831.2|6831.6|6828.8|6834|6831.2|6829.6|6826.8|181
1620314700000|2021-05-06 15:25:00|6832.1|6829.3|6832.6|6829.8|6833.1|6830.3|6831.8|6829|28
1620314710000|2021-05-06 15:25:10|6833|6830.2|6834.6|6831.8|6835|6832.2|6832.6|6829.8|20
1620314720000|2021-05-06 15:25:20|6834.5|6831.7|6834|6831.2|6836.3|6833.5|6833.6|6830.8|30
1620314730000|2021-05-06 15:25:30|6833.6|6830.8|6837.5|6834.7|6837.5|6834.7|6833.6|6830.8|47
1620314740000|2021-05-06 15:25:40|6838|6835.2|6839|6836.2|6840.2|6837.4|6838|6835.2|88
1620314750000|2021-05-06 15:25:50|6839.1|6836.3|6839.6|6836.8|6840.5|6837.7|6839.1|6836.3|94
1620314760000|2021-05-06 15:26:00|6840|6837.2|6839.6|6836.8|6840.6|6837.8|6839.6|6836.8|45
1620314770000|2021-05-06 15:26:10|6840|6837.2|6839.3|6836.5|6840|6837.2|6838.6|6835.8|97
1620314780000|2021-05-06 15:26:20|6839.6|6836.8|6839.6|6836.8|6840.5|6837.7|6839.6|6836.8|39
1620314790000|2021-05-06 15:26:30|6838.6|6835.8|6840.5|6837.7|6840.5|6837.7|6838.5|6835.7|72
1620314800000|2021-05-06 15:26:40|6840.6|6837.8|6843.5|6840.7|6843.5|6840.7|6840.6|6837.8|365
1620314810000|2021-05-06 15:26:50|6843.3|6840.5|6839.6|6836.8|6843.3|6840.5|6839.6|6836.8|51
1620314820000|2021-05-06 15:27:00|6840|6837.2|6836.1|6833.3|6840|6837.2|6835.6|6832.8|113
1620314830000|2021-05-06 15:27:10|6835.6|6832.8|6837.5|6834.7|6837.5|6834.7|6834.6|6831.8|48
1620314840000|2021-05-06 15:27:20|6837.3|6834.5|6836.6|6833.8|6837.3|6834.5|6836.5|6833.7|90
1620314850000|2021-05-06 15:27:30|6837|6834.2|6836.6|6833.8|6837.5|6834.7|6835.7|6832.9|45
1620314860000|2021-05-06 15:27:40|6837|6834.2|6835.6|6832.8|6837.3|6834.5|6834.6|6831.8|91
1620314870000|2021-05-06 15:27:50|6835.1|6832.3|6835.2|6832.4|6835.6|6832.8|6834.1|6831.3|23
1620314880000|2021-05-06 15:28:00|6835.6|6832.8|6842.5|6839.7|6843.5|6840.7|6835.6|6832.8|133
1620314890000|2021-05-06 15:28:10|6842.6|6839.8|6842.5|6839.7|6843.5|6840.7|6840.6|6837.8|222
1620314900000|2021-05-06 15:28:20|6842.6|6839.8|6844.6|6841.8|6846.7|6843.9|6842.6|6839.8|369
1620314910000|2021-05-06 15:28:30|6844.1|6841.3|6844|6841.2|6844.6|6841.8|6843.6|6840.8|150
1620314920000|2021-05-06 15:28:40|6844.5|6841.7|6848.1|6845.3|6848.3|6845.5|6843.6|6840.8|219
1620314930000|2021-05-06 15:28:50|6848.3|6845.5|6848|6845.2|6849.5|6846.7|6847.5|6844.7|115
1620314940000|2021-05-06 15:29:00|6848.3|6845.5|6847.5|6844.7|6849.6|6846.8|6847.5|6844.7|201
1620314950000|2021-05-06 15:29:10|6846.7|6843.9|6846.5|6843.7|6847.5|6844.7|6846.5|6843.7|213
1620314960000|2021-05-06 15:29:20|6846.6|6843.8|6849|6846.2|6849.5|6846.7|6845.5|6842.7|341
1620314970000|2021-05-06 15:29:30|6849.5|6846.7|6849.5|6846.7|6850.2|6847.4|6848.5|6845.7|208
1620314980000|2021-05-06 15:29:40|6849.8|6847|6847.6|6844.8|6850|6847.2|6847.5|6844.7|173
1620314990000|2021-05-06 15:29:50|6847.5|6844.7|6848.8|6846|6849.3|6846.5|6847.5|6844.7|1417
1620315000000|2021-05-06 15:30:00|6848.5|6845.7|6847.7|6844.9|6850.5|6847.7|6847.3|6844.5|352
1620315010000|2021-05-06 15:30:10|6847.3|6844.5|6850.3|6847.5|6850.3|6847.5|6847.3|6844.5|556
1620315020000|2021-05-06 15:30:20|6850.5|6847.7|6846.5|6843.7|6851.3|6848.5|6844.3|6841.5|706
1620315030000|2021-05-06 15:30:30|6846.3|6843.5|6845.8|6843|6847.3|6844.5|6845.5|6842.7|129
1620315040000|2021-05-06 15:30:40|6845.5|6842.7|6845.3|6842.5|6847.2|6844.4|6845.3|6842.5|100
1620315050000|2021-05-06 15:30:50|6845|6842.2|6845.3|6842.5|6846.3|6843.5|6844.3|6841.5|26
1620315060000|2021-05-06 15:31:00|6845.5|6842.7|6844.3|6841.5|6846.5|6843.7|6844.3|6841.5|95
1620315070000|2021-05-06 15:31:10|6843.6|6840.8|6843.8|6841|6844.8|6842|6843.3|6840.5|116
1620315080000|2021-05-06 15:31:20|6844.2|6841.4|6844.2|6841.4|6844.3|6841.5|6843.2|6840.4|95
1620315090000|2021-05-06 15:31:30|6844.3|6841.5|6844.8|6842|6845.3|6842.5|6844.2|6841.4|41
1620315100000|2021-05-06 15:31:40|6844.7|6841.9|6845.2|6842.4|6845.2|6842.4|6844.3|6841.5|34
1620315110000|2021-05-06 15:31:50|6844.3|6841.5|6844.7|6841.9|6845.2|6842.4|6844.3|6841.5|7
1620315120000|2021-05-06 15:32:00|6844.3|6841.5|6842.2|6839.4|6844.3|6841.5|6841.3|6838.5|92
1620315130000|2021-05-06 15:32:10|6841.8|6839|6841.2|6838.4|6841.8|6839|6841.2|6838.4|8
1620315140000|2021-05-06 15:32:20|6841.7|6838.9|6844.2|6841.4|6844.2|6841.4|6841.5|6838.7|92
1620315150000|2021-05-06 15:32:30|6843.7|6840.9|6843.7|6840.9|6845.2|6842.4|6843.3|6840.5|27
1620315160000|2021-05-06 15:32:40|6843.3|6840.5|6843.7|6840.9|6843.7|6840.9|6843.3|6840.5|2
1620315170000|2021-05-06 15:32:50|6844|6841.2|6846.2|6843.4|6846.2|6843.4|6844|6841.2|65
1620315180000|2021-05-06 15:33:00|6846.3|6843.5|6851.3|6848.5|6852.2|6849.4|6846.3|6843.5|856
1620315190000|2021-05-06 15:33:10|6850.8|6848|6849.3|6846.5|6850.8|6848|6849.2|6846.4|90
1620315200000|2021-05-06 15:33:20|6849.7|6846.9|6850.2|6847.4|6850.3|6847.5|6849.2|6846.4|81
1620315210000|2021-05-06 15:33:30|6850.3|6847.5|6848.7|6845.9|6851.7|6848.9|6848.7|6845.9|102
1620315220000|2021-05-06 15:33:40|6848.3|6845.5|6849.7|6846.9|6850.2|6847.4|6848.3|6845.5|72
1620315230000|2021-05-06 15:33:50|6849.3|6846.5|6848.7|6845.9|6850.2|6847.4|6848.3|6845.5|35
1620315240000|2021-05-06 15:34:00|6849.1|6846.3|6851.7|6848.9|6851.7|6848.9|6849.1|6846.3|22
1620315250000|2021-05-06 15:34:10|6851.3|6848.5|6849.3|6846.5|6851.7|6848.9|6848.3|6845.5|34
1620315260000|2021-05-06 15:34:20|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|24
1620315270000|2021-05-06 15:34:30|||||||||20
1620315280000|2021-05-06 15:34:40|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|7
1620315290000|2021-05-06 15:34:50|6850.3|6847.5|6854.3|6851.5|6855.2|6852.4|6850.3|6847.5|130
1620315300000|2021-05-06 15:35:00|6853.8|6851|6849.8|6847|6853.8|6851|6849.6|6846.8|220
1620315310000|2021-05-06 15:35:10|6849.7|6846.9|6852.7|6849.9|6852.7|6849.9|6849.7|6846.9|26
1620315320000|2021-05-06 15:35:20|6852.3|6849.5|6851.3|6848.5|6852.3|6849.5|6851.3|6848.5|22
1620315330000|2021-05-06 15:35:30|6850.8|6848|6850.2|6847.4|6850.8|6848|6849.3|6846.5|19
1620315340000|2021-05-06 15:35:40|6850.3|6847.5|6850.2|6847.4|6850.3|6847.5|6849.3|6846.5|10
1620315350000|2021-05-06 15:35:50|6849.5|6846.7|6852.2|6849.4|6852.2|6849.4|6848.3|6845.5|76
1620315360000|2021-05-06 15:36:00|6852.3|6849.5|6850.3|6847.5|6852.3|6849.5|6850.2|6847.4|16
1620315370000|2021-05-06 15:36:10|6850.7|6847.9|6850.7|6847.9|6851.3|6848.5|6850.3|6847.5|13
1620315380000|2021-05-06 15:36:20|6851.2|6848.4|6852.2|6849.4|6852.2|6849.4|6850.3|6847.5|11
1620315390000|2021-05-06 15:36:30|6852.3|6849.5|6851.7|6848.9|6852.3|6849.5|6851.3|6848.5|15
1620315400000|2021-05-06 15:36:40|6852.1|6849.3|6850.8|6848|6852.3|6849.5|6850.5|6847.7|8
1620315410000|2021-05-06 15:36:50|6851.2|6848.4|6850.5|6847.7|6851.7|6848.9|6850.5|6847.7|5
1620315420000|2021-05-06 15:37:00|6850.3|6847.5|6849.3|6846.5|6850.3|6847.5|6848.8|6846|20
1620315430000|2021-05-06 15:37:10|6849.2|6846.4|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|51
1620315440000|2021-05-06 15:37:20|6850.3|6847.5|6850.3|6847.5|6852.3|6849.5|6850.3|6847.5|64
1620315450000|2021-05-06 15:37:30|6850.7|6847.9|6852.3|6849.5|6852.3|6849.5|6850.7|6847.9|8
1620315460000|2021-05-06 15:37:40|6853.2|6850.4|6853.2|6850.4|6853.3|6850.5|6850.3|6847.5|132
1620315470000|2021-05-06 15:37:50|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|66
1620315480000|2021-05-06 15:38:00|6852.5|6849.7|6853.3|6850.5|6853.3|6850.5|6852.5|6849.7|26
1620315500000|2021-05-06 15:38:20|||||||||14
1620315510000|2021-05-06 15:38:30|6853.2|6850.4|6850.8|6848|6853.2|6850.4|6850.8|6848|51
1620315520000|2021-05-06 15:38:40|6850.3|6847.5|6850.2|6847.4|6850.8|6848|6849.7|6846.9|26
1620315530000|2021-05-06 15:38:50|6850.3|6847.5|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|5
1620315540000|2021-05-06 15:39:00|6851.2|6848.4|6850.3|6847.5|6851.2|6848.4|6850.2|6847.4|24
1620315550000|2021-05-06 15:39:10|6850.2|6847.4|6849.2|6846.4|6850.2|6847.4|6848.5|6845.7|125
1620315560000|2021-05-06 15:39:20|6848.8|6846|6852.2|6849.4|6852.2|6849.4|6848.8|6846|34
1620315570000|2021-05-06 15:39:30|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|15
1620315580000|2021-05-06 15:39:40|6851.3|6848.5|6851.7|6848.9|6852.2|6849.4|6851.3|6848.5|20
1620315590000|2021-05-06 15:39:50|6851.3|6848.5|6853.3|6850.5|6853.3|6850.5|6850.2|6847.4|156
1620315600000|2021-05-06 15:40:00|6853.2|6850.4|6852.2|6849.4|6853.3|6850.5|6852.2|6849.4|78
1620315610000|2021-05-06 15:40:10|6852.3|6849.5|6852.7|6849.9|6852.7|6849.9|6851.3|6848.5|163
1620315620000|2021-05-06 15:40:20|6852.3|6849.5|6852.2|6849.4|6852.8|6850|6852.2|6849.4|45
1620315630000|2021-05-06 15:40:30|||||||||2
1620315640000|2021-05-06 15:40:40|6852.3|6849.5|6853|6850.2|6853|6850.2|6852.2|6849.4|87
1620315650000|2021-05-06 15:40:50|6853.2|6850.4|6852.3|6849.5|6853.2|6850.4|6852.3|6849.5|51
1620315660000|2021-05-06 15:41:00|6852.2|6849.4|6849.5|6846.7|6852.2|6849.4|6848.8|6846|52
1620315670000|2021-05-06 15:41:10|6848.8|6846|6848.8|6846|6849.2|6846.4|6847.3|6844.5|17
1620315680000|2021-05-06 15:41:20|6849.3|6846.5|6847.8|6845|6849.3|6846.5|6847|6844.2|758
1620315690000|2021-05-06 15:41:30|6848.2|6845.4|6849.8|6847|6849.8|6847|6847.8|6845|14
1620315700000|2021-05-06 15:41:40|6849.5|6846.7|6849.8|6847|6850.2|6847.4|6849.5|6846.7|12
1620315710000|2021-05-06 15:41:50|6850.2|6847.4|6850.2|6847.4|6850.3|6847.5|6849.5|6846.7|21
1620315720000|2021-05-06 15:42:00|6849.3|6846.5|6848.6|6845.8|6850.2|6847.4|6847.3|6844.5|109
1620315730000|2021-05-06 15:42:10|6848.8|6846|6847.8|6845|6849.3|6846.5|6847.5|6844.7|11
1620315740000|2021-05-06 15:42:20|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6845.8|6843|24
1620315750000|2021-05-06 15:42:30|6846.3|6843.5|6845.8|6843|6848.5|6845.7|6845.8|6843|140
1620315760000|2021-05-06 15:42:40|6846.2|6843.4|6847.2|6844.4|6847.3|6844.5|6846.2|6843.4|10
1620315770000|2021-05-06 15:42:50|6846.8|6844|6849.2|6846.4|6849.7|6846.9|6846.3|6843.5|126
1620315780000|2021-05-06 15:43:00|6849.3|6846.5|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|8
1620315790000|2021-05-06 15:43:10|6849.7|6846.9|6849.3|6846.5|6849.7|6846.9|6849.3|6846.5|6
1620315800000|2021-05-06 15:43:20|6850.2|6847.4|6849.7|6846.9|6850.2|6847.4|6849.3|6846.5|6
1620315810000|2021-05-06 15:43:30|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|8
1620315820000|2021-05-06 15:43:40|6849.7|6846.9|6851.3|6848.5|6851.3|6848.5|6849.7|6846.9|92
1620315830000|2021-05-06 15:43:50|6850.3|6847.5|6849.5|6846.7|6850.3|6847.5|6849.5|6846.7|54
1620315840000|2021-05-06 15:44:00|6849.3|6846.5|6851.3|6848.5|6851.3|6848.5|6849.3|6846.5|26
1620315850000|2021-05-06 15:44:10|6850.6|6847.8|6850.5|6847.7|6851.2|6848.4|6849.5|6846.7|137
1620315860000|2021-05-06 15:44:20|6851.5|6848.7|6851.5|6848.7|6852.2|6849.4|6851.5|6848.7|13
1620315870000|2021-05-06 15:44:30|6850.7|6847.9|6849|6846.2|6850.7|6847.9|6849|6846.2|44
1620315880000|2021-05-06 15:44:40|6849.3|6846.5|6850.3|6847.5|6850.5|6847.7|6849.3|6846.5|8
1620315890000|2021-05-06 15:44:50|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6849.3|6846.5|8
1620315900000|2021-05-06 15:45:00|6850.3|6847.5|6850|6847.2|6850.3|6847.5|6850|6847.2|5
1620315910000|2021-05-06 15:45:10|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|45
1620315920000|2021-05-06 15:45:20|6848.3|6845.5|6847.5|6844.7|6848.3|6845.5|6847.3|6844.5|24
1620315930000|2021-05-06 15:45:30|6847.6|6844.8|6848|6845.2|6848.5|6845.7|6847.6|6844.8|18
1620315940000|2021-05-06 15:45:40|6848.3|6845.5|6847.5|6844.7|6848.3|6845.5|6847.5|6844.7|5
1620315950000|2021-05-06 15:45:50|||||||||7
1620315960000|2021-05-06 15:46:00|6848|6845.2|6847.6|6844.8|6848.7|6845.9|6847.5|6844.7|36
1620315970000|2021-05-06 15:46:10|6848|6845.2|6848|6845.2|6848.3|6845.5|6848|6845.2|8
1620315980000|2021-05-06 15:46:20|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|24
1620315990000|2021-05-06 15:46:30|6847|6844.2|6846.5|6843.7|6847.3|6844.5|6846.5|6843.7|33
1620316000000|2021-05-06 15:46:40|6846.3|6843.5|6845.5|6842.7|6846.3|6843.5|6844.5|6841.7|42
1620316010000|2021-05-06 15:46:50|6845.3|6842.5|6844.5|6841.7|6845.3|6842.5|6843.5|6840.7|22
1620316020000|2021-05-06 15:47:00|6844.8|6842|6845.6|6842.8|6846.3|6843.5|6844.5|6841.7|52
1620316030000|2021-05-06 15:47:10|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|4
1620316040000|2021-05-06 15:47:20|6844.8|6842|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|7
1620316050000|2021-05-06 15:47:30|6845|6842.2|6845|6842.2|6845.5|6842.7|6844.5|6841.7|22
1620316060000|2021-05-06 15:47:40|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.3|6841.5|8
1620316070000|2021-05-06 15:47:50|6845|6842.2|6845.3|6842.5|6845.3|6842.5|6845|6842.2|5
1620316080000|2021-05-06 15:48:00|6845.5|6842.7|6849.7|6846.9|6849.7|6846.9|6845.5|6842.7|27
1620316090000|2021-05-06 15:48:10|6849.3|6846.5|6850|6847.2|6850.3|6847.5|6849.3|6846.5|2
1620316100000|2021-05-06 15:48:20|6850.3|6847.5|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|5
1620316110000|2021-05-06 15:48:30|6852.7|6849.9|6852.3|6849.5|6852.7|6849.9|6851.5|6848.7|33
1620316120000|2021-05-06 15:48:40|6851.8|6849|6852.8|6850|6853.2|6850.4|6851.8|6849|30
1620316130000|2021-05-06 15:48:50|6854.2|6851.4|6856.3|6853.5|6856.7|6853.9|6854.2|6851.4|122
1620316140000|2021-05-06 15:49:00|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|9
1620316150000|2021-05-06 15:49:10|6855.8|6853|6854.2|6851.4|6856.2|6853.4|6853.8|6851|43
1620316160000|2021-05-06 15:49:20|6853.8|6851|6851.3|6848.5|6854.3|6851.5|6850.5|6847.7|110
1620316170000|2021-05-06 15:49:30|6851.5|6848.7|6852.7|6849.9|6853.2|6850.4|6851.5|6848.7|22
1620316180000|2021-05-06 15:49:40|6853.2|6850.4|6853|6850.2|6853.3|6850.5|6853|6850.2|2
1620316190000|2021-05-06 15:49:50|6852.3|6849.5|6852.8|6850|6853.3|6850.5|6852.3|6849.5|5
1620316200000|2021-05-06 15:50:00|6853.3|6850.5|6853.8|6851|6856.3|6853.5|6853.3|6850.5|44
1620316210000|2021-05-06 15:50:10|6854.2|6851.4|6856.7|6853.9|6856.7|6853.9|6854.2|6851.4|604
1620316220000|2021-05-06 15:50:20|6857|6854.2|6853.3|6850.5|6857|6854.2|6852.3|6849.5|369
1620316230000|2021-05-06 15:50:30|6853.7|6850.9|6854.3|6851.5|6855|6852.2|6853.7|6850.9|6
1620316240000|2021-05-06 15:50:40|6855.2|6852.4|6854.3|6851.5|6855.2|6852.4|6854.3|6851.5|3
1620316250000|2021-05-06 15:50:50|6854|6851.2|6855.3|6852.5|6855.3|6852.5|6853|6850.2|35
1620316260000|2021-05-06 15:51:00|6855.2|6852.4|6854.5|6851.7|6856|6853.2|6854.5|6851.7|83
1620316270000|2021-05-06 15:51:10|6853.8|6851|6853.3|6850.5|6854.2|6851.4|6853.3|6850.5|25
1620316280000|2021-05-06 15:51:20|6853.7|6850.9|6854.8|6852|6854.8|6852|6853.3|6850.5|6
1620316290000|2021-05-06 15:51:30|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1620316300000|2021-05-06 15:51:40|6855|6852.2|6853.7|6850.9|6855|6852.2|6853|6850.2|26
1620316310000|2021-05-06 15:51:50|6853.3|6850.5|6851.3|6848.5|6853.7|6850.9|6851.3|6848.5|12
1620316320000|2021-05-06 15:52:00|6851.7|6848.9|6853|6850.2|6853.2|6850.4|6851.3|6848.5|13
1620316330000|2021-05-06 15:52:10|6852.7|6849.9|6854.3|6851.5|6854.3|6851.5|6852.3|6849.5|11
1620316340000|2021-05-06 15:52:20|6853.8|6851|6853.8|6851|6854.2|6851.4|6853.8|6851|16
1620316350000|2021-05-06 15:52:30|6853.7|6850.9|6853.8|6851|6853.8|6851|6853.7|6850.9|1
1620316360000|2021-05-06 15:52:40|6853.5|6850.7|6853.3|6850.5|6853.5|6850.7|6852.7|6849.9|1
1620316370000|2021-05-06 15:52:50|6852.8|6850|6851.8|6849|6853.3|6850.5|6851.8|6849|3
1620316380000|2021-05-06 15:53:00|6851.7|6848.9|6854.3|6851.5|6854.7|6851.9|6851.7|6848.9|17
1620316390000|2021-05-06 15:53:10|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.3|6851.5|7
1620316400000|2021-05-06 15:53:20|6854.3|6851.5|6855.3|6852.5|6856.4|6853.6|6854.3|6851.5|38
1620316410000|2021-05-06 15:53:30|6854.4|6851.6|6854.3|6851.5|6854.7|6851.9|6854.3|6851.5|22
1620316420000|2021-05-06 15:53:40|6854.8|6852|6854.7|6851.9|6854.8|6852|6854.7|6851.9|10
1620316430000|2021-05-06 15:53:50|6854.8|6852|6853.8|6851|6854.8|6852|6853.8|6851|5
1620316440000|2021-05-06 15:54:00|6854.2|6851.4|6855.3|6852.5|6856.2|6853.4|6854.2|6851.4|17
1620316450000|2021-05-06 15:54:10|6855.8|6853|6854.9|6852.1|6857.3|6854.5|6854.4|6851.6|150
1620316470000|2021-05-06 15:54:30|6855.3|6852.5|6854.9|6852.1|6855.3|6852.5|6854.9|6852.1|0
1620316480000|2021-05-06 15:54:40|6854.4|6851.6|6854.4|6851.6|6854.8|6852|6854.4|6851.6|39
1620316490000|2021-05-06 15:54:50|6853.8|6851|6853.8|6851|6854.4|6851.6|6853.4|6850.6|9
1620316500000|2021-05-06 15:55:00|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|3
1620316510000|2021-05-06 15:55:10|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|16
1620316520000|2021-05-06 15:55:20|6854.3|6851.5|6855.4|6852.6|6855.4|6852.6|6854.2|6851.4|14
1620316530000|2021-05-06 15:55:30|6855.3|6852.5|6854.9|6852.1|6855.3|6852.5|6854.9|6852.1|17
1620316540000|2021-05-06 15:55:40|6854.8|6852|6854.4|6851.6|6854.8|6852|6854.3|6851.5|33
1620316550000|2021-05-06 15:55:50|6854.2|6851.4|6854.3|6851.5|6854.4|6851.6|6853.3|6850.5|26
1620316560000|2021-05-06 15:56:00|6853.9|6851.1|6853.9|6851.1|6854.3|6851.5|6853.4|6850.6|18
1620316570000|2021-05-06 15:56:10|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|6
1620316580000|2021-05-06 15:56:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|3
1620316590000|2021-05-06 15:56:30|6853.3|6850.5|6852.8|6850|6853.3|6850.5|6852.8|6850|4
1620316600000|2021-05-06 15:56:40|6853.2|6850.4|6849.3|6846.5|6853.3|6850.5|6849.3|6846.5|568
1620316610000|2021-05-06 15:56:50|6850.8|6848|6850.8|6848|6851.3|6848.5|6850.3|6847.5|89
1620316620000|2021-05-06 15:57:00|6850.4|6847.6|6848.9|6846.1|6850.8|6848|6848.9|6846.1|102
1620316630000|2021-05-06 15:57:10|6849.3|6846.5|6851.8|6849|6852.2|6849.4|6849.3|6846.5|151
1620316640000|2021-05-06 15:57:20|6852.3|6849.5|6851.9|6849.1|6852.3|6849.5|6851.6|6848.8|161
1620316650000|2021-05-06 15:57:30|6852.3|6849.5|6852.4|6849.6|6852.4|6849.6|6852.3|6849.5|1
1620316660000|2021-05-06 15:57:40|6852.1|6849.3|6851.6|6848.8|6852.1|6849.3|6851.6|6848.8|9
1620316670000|2021-05-06 15:57:50|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.6|6848.8|4
1620316680000|2021-05-06 15:58:00|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.6|6848.8|3
1620316690000|2021-05-06 15:58:10|6851.7|6848.9|6853.6|6850.8|6853.9|6851.1|6851.6|6848.8|29
1620316700000|2021-05-06 15:58:20|6853.9|6851.1|6854.6|6851.8|6855.4|6852.6|6853.9|6851.1|59
1620316710000|2021-05-06 15:58:30|6854.9|6852.1|6853.4|6850.6|6855.4|6852.6|6853.1|6850.3|18
1620316720000|2021-05-06 15:58:40|6852.6|6849.8|6852.9|6850.1|6853.4|6850.6|6852.6|6849.8|7
1620316730000|2021-05-06 15:58:50|6853.4|6850.6|6854.3|6851.5|6854.4|6851.6|6853.4|6850.6|24
1620316740000|2021-05-06 15:59:00|6854.4|6851.6|6855.1|6852.3|6855.4|6852.6|6853.6|6850.8|21
1620316750000|2021-05-06 15:59:10|6854.9|6852.1|6855.4|6852.6|6856.3|6853.5|6854.9|6852.1|177
1620316760000|2021-05-06 15:59:20|6855.3|6852.5|6854.8|6852|6855.3|6852.5|6854.4|6851.6|29
1620316770000|2021-05-06 15:59:30|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|0
1620316780000|2021-05-06 15:59:40|6854.3|6851.5|6853.7|6850.9|6854.3|6851.5|6853.3|6850.5|8
1620316790000|2021-05-06 15:59:50|6853.4|6850.6|6853.3|6850.5|6853.4|6850.6|6852.9|6850.1|5
1620316800000|2021-05-06 16:00:00|6853.7|6850.9|6854.3|6851.5|6855.3|6852.5|6853.7|6850.9|76
1620316810000|2021-05-06 16:00:10|6854.4|6851.6|6854.8|6852|6854.9|6852.1|6854.3|6851.5|30
1620316820000|2021-05-06 16:00:20|6854.3|6851.5|6855.4|6852.6|6855.4|6852.6|6853.4|6850.6|159
1620316830000|2021-05-06 16:00:30|6855.8|6853|6856.3|6853.5|6856.3|6853.5|6855.3|6852.5|6
1620316840000|2021-05-06 16:00:40|6855.9|6853.1|6856.3|6853.5|6857.2|6854.4|6855.4|6852.6|65
1620316850000|2021-05-06 16:00:50|6855.4|6852.6|6857.3|6854.5|6857.3|6854.5|6855.4|6852.6|56
1620316860000|2021-05-06 16:01:00|6857.2|6854.4|6855.3|6852.5|6857.3|6854.5|6855.3|6852.5|53
1620316870000|2021-05-06 16:01:10|6855.4|6852.6|6854.4|6851.6|6856.4|6853.6|6854.4|6851.6|19
1620316880000|2021-05-06 16:01:20|6854.9|6852.1|6854.3|6851.5|6854.9|6852.1|6854.3|6851.5|6
1620316900000|2021-05-06 16:01:40|6854.4|6851.6|6854.3|6851.5|6854.4|6851.6|6854.3|6851.5|2
1620316910000|2021-05-06 16:01:50|6854.2|6851.4|6852.8|6850|6854.2|6851.4|6852.4|6849.6|34
1620316920000|2021-05-06 16:02:00|6852.3|6849.5|6852.2|6849.4|6852.3|6849.5|6850.4|6847.6|112
1620316930000|2021-05-06 16:02:10|6852.3|6849.5|6853.4|6850.6|6854.2|6851.4|6852.3|6849.5|28
1620316940000|2021-05-06 16:02:20|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6853.3|6850.5|20
1620316950000|2021-05-06 16:02:30|6852.9|6850.1|6853.8|6851|6853.8|6851|6852.9|6850.1|6
1620316960000|2021-05-06 16:02:40|6852.4|6849.6|6853.3|6850.5|6853.3|6850.5|6852.4|6849.6|9
1620316970000|2021-05-06 16:02:50|6853.7|6850.9|6852.3|6849.5|6853.7|6850.9|6852.3|6849.5|165
1620316980000|2021-05-06 16:03:00|6851.6|6848.8|6851.9|6849.1|6852.4|6849.6|6850.9|6848.1|29
1620316990000|2021-05-06 16:03:10|6851.4|6848.6|6852.2|6849.4|6852.3|6849.5|6851.3|6848.5|110
1620317000000|2021-05-06 16:03:20|6852.3|6849.5|6851.4|6848.6|6852.3|6849.5|6851.4|6848.6|16
1620317010000|2021-05-06 16:03:30|6851.3|6848.5|6848.4|6845.6|6851.3|6848.5|6848.4|6845.6|18
1620317020000|2021-05-06 16:03:40|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|28
1620317030000|2021-05-06 16:03:50|6848.3|6845.5|6847.9|6845.1|6848.3|6845.5|6847.4|6844.6|7
1620317040000|2021-05-06 16:04:00|6848.3|6845.5|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|18
1620317050000|2021-05-06 16:04:10|6848.9|6846.1|6848.4|6845.6|6849.3|6846.5|6848.4|6845.6|4
1620317060000|2021-05-06 16:04:20|6848.3|6845.5|6847.4|6844.6|6848.3|6845.5|6847.4|6844.6|4
1620317070000|2021-05-06 16:04:30|6847.1|6844.3|6845.8|6843|6847.1|6844.3|6845.8|6843|12
1620317080000|2021-05-06 16:04:40|6845.4|6842.6|6843.9|6841.1|6845.4|6842.6|6843.4|6840.6|47
1620317090000|2021-05-06 16:04:50|6844.2|6841.4|6844.9|6842.1|6845.3|6842.5|6843.8|6841|15
1620317100000|2021-05-06 16:05:00|6845.3|6842.5|6845.3|6842.5|6845.4|6842.6|6844.9|6842.1|24
1620317110000|2021-05-06 16:05:10|6844.9|6842.1|6843.4|6840.6|6845.3|6842.5|6843.3|6840.5|27
1620317120000|2021-05-06 16:05:20|6843.3|6840.5|6845.3|6842.5|6845.3|6842.5|6843.3|6840.5|25
1620317130000|2021-05-06 16:05:30|6844.6|6841.8|6844.4|6841.6|6845.3|6842.5|6844.4|6841.6|13
1620317140000|2021-05-06 16:05:40|6844.3|6841.5|6844.8|6842|6844.8|6842|6844.3|6841.5|4
1620317150000|2021-05-06 16:05:50|6844.9|6842.1|6844.3|6841.5|6844.9|6842.1|6843.9|6841.1|6
1620317160000|2021-05-06 16:06:00|6844.4|6841.6|6844.8|6842|6845.4|6842.6|6844.4|6841.6|9
1620317170000|2021-05-06 16:06:10|6844.4|6841.6|6844.4|6841.6|6844.9|6842.1|6844.4|6841.6|9
1620317180000|2021-05-06 16:06:20|6844.9|6842.1|6844.3|6841.5|6844.9|6842.1|6844.3|6841.5|4
1620317190000|2021-05-06 16:06:30|6844.4|6841.6|6845.3|6842.5|6845.3|6842.5|6844.4|6841.6|4
1620317200000|2021-05-06 16:06:40|6845.4|6842.6|6844.9|6842.1|6845.4|6842.6|6844.9|6842.1|31
1620317210000|2021-05-06 16:06:50|6844.4|6841.6|6844.3|6841.5|6844.4|6841.6|6843.4|6840.6|38
1620317220000|2021-05-06 16:07:00|6844.4|6841.6|6844.4|6841.6|6845.3|6842.5|6843.4|6840.6|28
1620317230000|2021-05-06 16:07:10|6843.8|6841|6843.9|6841.1|6843.9|6841.1|6843.3|6840.5|14
1620317240000|2021-05-06 16:07:20|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6843.4|6840.6|29
1620317250000|2021-05-06 16:07:30|6843.9|6841.1|6842.9|6840.1|6843.9|6841.1|6842.3|6839.5|95
1620317260000|2021-05-06 16:07:40|6842.6|6839.8|6841.8|6839|6842.9|6840.1|6841.3|6838.5|316
1620317270000|2021-05-06 16:07:50|6841.6|6838.8|6842.4|6839.6|6842.4|6839.6|6841.4|6838.6|67
1620317280000|2021-05-06 16:08:00|6842.8|6840|6845.3|6842.5|6845.3|6842.5|6842.8|6840|72
1620317290000|2021-05-06 16:08:10|6844.2|6841.4|6843.3|6840.5|6844.2|6841.4|6843.3|6840.5|39
1620317300000|2021-05-06 16:08:20|||||||||5
1620317310000|2021-05-06 16:08:30|6843.4|6840.6|6842.9|6840.1|6843.4|6840.6|6842.6|6839.8|16
1620317320000|2021-05-06 16:08:40|6842.6|6839.8|6842.3|6839.5|6842.6|6839.8|6842.3|6839.5|34
1620317330000|2021-05-06 16:08:50|6841.9|6839.1|6842.4|6839.6|6842.8|6840|6841.4|6838.6|18
1620317340000|2021-05-06 16:09:00|6842.3|6839.5|6841.3|6838.5|6842.3|6839.5|6841.3|6838.5|22
1620317350000|2021-05-06 16:09:10|6841.2|6838.4|6840.4|6837.6|6842.2|6839.4|6839.4|6836.6|202
1620317360000|2021-05-06 16:09:20|6840.3|6837.5|6840.8|6838|6843.3|6840.5|6840.3|6837.5|62
1620317370000|2021-05-06 16:09:30|6841.3|6838.5|6842.3|6839.5|6842.3|6839.5|6841.3|6838.5|3
1620317380000|2021-05-06 16:09:40|6842.4|6839.6|6841.8|6839|6842.4|6839.6|6841.3|6838.5|25
1620317390000|2021-05-06 16:09:50|6841.4|6838.6|6843.3|6840.5|6843.3|6840.5|6840.4|6837.6|106
1620317400000|2021-05-06 16:10:00|6842.9|6840.1|6841.6|6838.8|6844.3|6841.5|6841.6|6838.8|190
1620317410000|2021-05-06 16:10:10|6841.4|6838.6|6840.8|6838|6842.2|6839.4|6839.4|6836.6|105
1620317420000|2021-05-06 16:10:20|6840.3|6837.5|6840.4|6837.6|6840.8|6838|6839.8|6837|26
1620317430000|2021-05-06 16:10:30|6840.8|6838|6840.9|6838.1|6841.3|6838.5|6840.8|6838|17
1620317440000|2021-05-06 16:10:40|6840.4|6837.6|6840.4|6837.6|6840.8|6838|6839.9|6837.1|13
1620317450000|2021-05-06 16:10:50|6840.2|6837.4|6839.9|6837.1|6840.3|6837.5|6839.8|6837|33
1620317460000|2021-05-06 16:11:00|6839.8|6837|6840.3|6837.5|6841.3|6838.5|6839.8|6837|31
1620317470000|2021-05-06 16:11:10|6839.6|6836.8|6840.3|6837.5|6844.5|6839.5|6838.8|6834.5|154
1620317480000|2021-05-06 16:11:20|6839.9|6837.1|6841.3|6838.5|6841.3|6838.5|6839.9|6837.1|20
1620317490000|2021-05-06 16:11:30|6840.9|6838.1|6840.3|6837.5|6840.9|6838.1|6840.3|6837.5|8
1620317500000|2021-05-06 16:11:40|6839.6|6836.8|6839.3|6836.5|6839.8|6837|6838.4|6835.6|61
1620317510000|2021-05-06 16:11:50|6838.9|6836.1|6838.2|6835.4|6839.4|6836.6|6837.8|6835|71
1620317520000|2021-05-06 16:12:00|6838.3|6835.5|6836.2|6833.4|6838.3|6835.5|6836.2|6833.4|75
1620317530000|2021-05-06 16:12:10|6836.3|6833.5|6836.8|6834|6837.3|6834.5|6836.3|6833.5|21
1620317540000|2021-05-06 16:12:20|6836.9|6834.1|6836.3|6833.5|6836.9|6834.1|6836.3|6833.5|31
1620317550000|2021-05-06 16:12:30|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6836.9|6834.1|10
1620317560000|2021-05-06 16:12:40|6836.9|6834.1|6834.4|6831.6|6837.3|6834.5|6834.4|6831.6|166
1620317570000|2021-05-06 16:12:50|6834.3|6831.5|6835.3|6832.5|6835.3|6832.5|6834.3|6831.5|8
1620317580000|2021-05-06 16:13:00|6834.6|6831.8|6832.9|6830.1|6834.6|6831.8|6832.9|6830.1|47
1620317590000|2021-05-06 16:13:10|6833.3|6830.5|6831.4|6828.6|6833.4|6830.6|6831.3|6828.5|40
1620317600000|2021-05-06 16:13:20|6831.8|6829|6834.3|6831.5|6835.3|6832.5|6831.8|6829|8
1620317610000|2021-05-06 16:13:30|6834.7|6831.9|6834.3|6831.5|6834.8|6832|6834.3|6831.5|1
1620317620000|2021-05-06 16:13:40|6833.9|6831.1|6832.8|6830|6833.9|6831.1|6832.8|6830|5
1620317630000|2021-05-06 16:13:50|6832.4|6829.6|6828.2|6825.4|6832.4|6829.6|6827.9|6825.1|88
1620317640000|2021-05-06 16:14:00|6828.4|6825.6|6828.3|6825.5|6828.4|6825.6|6826.9|6824.1|29
1620317650000|2021-05-06 16:14:10|6828.8|6826|6828.3|6825.5|6828.8|6826|6828.3|6825.5|128
1620317660000|2021-05-06 16:14:20|6828.4|6825.6|6828.9|6826.1|6829.3|6826.5|6828.3|6825.5|83
1620317670000|2021-05-06 16:14:30|6828.8|6826|6827.4|6824.6|6828.8|6826|6827.4|6824.6|10
1620317680000|2021-05-06 16:14:40|6827.3|6824.5|6824.9|6822.1|6827.3|6824.5|6824.6|6821.8|15
1620317690000|2021-05-06 16:14:50|6825.3|6822.5|6825.9|6823.1|6826.3|6823.5|6824.9|6822.1|28
1620317700000|2021-05-06 16:15:00|6823.3|6820.5|6823.3|6820.5|6825.3|6822.5|6823.3|6820.5|95
1620317710000|2021-05-06 16:15:10|6822.4|6819.6|6824.9|6822.1|6825.3|6822.5|6820.9|6818.1|177
1620317720000|2021-05-06 16:15:20|6824.4|6821.6|6824.3|6821.5|6825.3|6822.5|6824.3|6821.5|40
1620317730000|2021-05-06 16:15:30|6824.8|6822|6823.6|6820.8|6824.9|6822.1|6823.6|6820.8|76
1620317740000|2021-05-06 16:15:40|6823.9|6821.1|6823.6|6820.8|6824.1|6821.3|6823.6|6820.8|4
1620317750000|2021-05-06 16:15:50|6823.1|6820.3|6822.1|6819.3|6823.1|6820.3|6821.6|6818.8|41
1620317760000|2021-05-06 16:16:00|6821.9|6819.1|6822.6|6819.8|6822.9|6820.1|6821.6|6818.8|28
1620317770000|2021-05-06 16:16:10|6822.3|6819.5|6822.6|6819.8|6822.6|6819.8|6821.6|6818.8|25
1620317780000|2021-05-06 16:16:20|6822.4|6819.6|6816.6|6813.8|6822.4|6819.6|6815.1|6808.5|94
1620317790000|2021-05-06 16:16:30|6817|6814.2|6817.9|6815.1|6818.1|6815.3|6817|6814.2|15
1620317800000|2021-05-06 16:16:40|6817.7|6814.9|6818.4|6815.6|6819.6|6816.8|6816.9|6814.1|55
1620317810000|2021-05-06 16:16:50|6819.3|6816.5|6820.9|6818.1|6821.1|6818.3|6819.3|6816.5|11
1620317820000|2021-05-06 16:17:00|6821.3|6818.5|6820.9|6818.1|6821.4|6818.6|6820.4|6817.6|83
1620317830000|2021-05-06 16:17:10|6821.4|6818.6|6822.4|6819.6|6822.6|6819.8|6820.9|6818.1|8
1620317840000|2021-05-06 16:17:20|6821.9|6819.1|6818.6|6815.8|6821.9|6819.1|6818.4|6815.6|31
1620317850000|2021-05-06 16:17:30|6818.4|6815.6|6817.6|6814.8|6818.4|6815.6|6815.4|6812.6|110
1620317860000|2021-05-06 16:17:40|6817.9|6815.1|6816.9|6814.1|6817.9|6815.1|6816.6|6813.8|8
1620317870000|2021-05-06 16:17:50|6817.3|6814.5|6816.6|6813.8|6817.6|6814.8|6815.9|6813.1|5
1620317880000|2021-05-06 16:18:00|6816.4|6813.6|6815.6|6812.8|6816.4|6813.6|6815.6|6812.8|7
1620317890000|2021-05-06 16:18:10|6816.3|6813.5|6816.8|6814|6817.6|6814.8|6815.9|6813.1|11
1620317900000|2021-05-06 16:18:20|6815.9|6813.1|6817.6|6814.8|6817.6|6814.8|6815.9|6813.1|8
1620317910000|2021-05-06 16:18:30|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6816.6|6813.8|18
1620317920000|2021-05-06 16:18:40|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|2
1620317930000|2021-05-06 16:18:50|6816.6|6813.8|6814.6|6811.8|6816.9|6814.1|6814.1|6811.3|57
1620317940000|2021-05-06 16:19:00|6814.3|6811.5|6814.6|6811.8|6814.6|6811.8|6813.1|6810.3|55
1620317950000|2021-05-06 16:19:10|6815.3|6812.5|6816.4|6813.6|6816.6|6813.8|6815.3|6812.5|10
1620317960000|2021-05-06 16:19:20|6816.6|6813.8|6816.6|6813.8|6817.9|6815.1|6816.6|6813.8|12
1620317970000|2021-05-06 16:19:30|6815.7|6812.9|6816.6|6813.8|6816.6|6813.8|6815.6|6812.8|25
1620317980000|2021-05-06 16:19:40|6816.3|6813.5|6816.6|6813.8|6816.6|6813.8|6815.6|6812.8|15
1620317990000|2021-05-06 16:19:50|6816.7|6813.9|6816.6|6813.8|6816.7|6813.9|6816.4|6813.6|7
1620318000000|2021-05-06 16:20:00|6816.4|6813.6|6814.3|6811.5|6816.4|6813.6|6813.1|6810.3|42
1620318010000|2021-05-06 16:20:10|6815.4|6812.6|6815.6|6812.8|6815.9|6813.1|6814.9|6812.1|16
1620318020000|2021-05-06 16:20:20|6815.9|6813.1|6812.9|6810.1|6816.6|6813.8|6812.9|6810.1|55
1620318030000|2021-05-06 16:20:30|6813.3|6810.5|6812.4|6809.6|6813.3|6810.5|6811.9|6809.1|54
1620318040000|2021-05-06 16:20:40|6812.6|6809.8|6810.6|6807.8|6812.6|6809.8|6809.4|6806.6|26
1620318050000|2021-05-06 16:20:50|6810.9|6808.1|6812.6|6809.8|6812.6|6809.8|6810.9|6808.1|44
1620318060000|2021-05-06 16:21:00|6812.9|6810.1|6812.6|6809.8|6813.6|6810.8|6811.6|6808.8|21
1620318070000|2021-05-06 16:21:10|6812.9|6810.1|6812.9|6810.1|6813.4|6810.6|6812.9|6810.1|38
1620318080000|2021-05-06 16:21:20|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6812.9|6810.1|3
1620318090000|2021-05-06 16:21:30|6813.1|6810.3|6812.6|6809.8|6813.1|6810.3|6812.6|6809.8|26
1620318100000|2021-05-06 16:21:40|6813.6|6810.8|6819.6|6816.8|6819.9|6817.1|6812.6|6809.8|224
1620318110000|2021-05-06 16:21:50|6820.4|6817.6|6820.9|6818.1|6823.4|6820.6|6820.3|6817.5|398
1620318120000|2021-05-06 16:22:00|6821.4|6818.6|6822.3|6819.5|6823.8|6821|6821.4|6818.6|268
1620318130000|2021-05-06 16:22:10|6821.3|6818.5|6820.3|6817.5|6821.4|6818.6|6819.9|6817.1|323
1620318140000|2021-05-06 16:22:20|6820.4|6817.6|6819.9|6817.1|6820.4|6817.6|6819.6|6816.8|520
1620318150000|2021-05-06 16:22:30|6819.6|6816.8|6821.4|6818.6|6821.4|6818.6|6819.4|6816.6|5
1620318160000|2021-05-06 16:22:40|6822.3|6819.5|6821.9|6819.1|6822.4|6819.6|6821.3|6818.5|11
1620318170000|2021-05-06 16:22:50|6821.8|6819|6821.6|6818.8|6821.9|6819.1|6821.6|6818.8|2
1620318180000|2021-05-06 16:23:00|6821.4|6818.6|6823.4|6820.6|6823.4|6820.6|6820.6|6817.8|30
1620318190000|2021-05-06 16:23:10|6823.3|6820.5|6824.3|6821.5|6824.3|6821.5|6822.3|6819.5|272
1620318200000|2021-05-06 16:23:20|6824.4|6821.6|6824.4|6821.6|6825.3|6822.5|6824.3|6821.5|19
1620318210000|2021-05-06 16:23:30|6823.3|6820.5|6824.4|6821.6|6824.4|6821.6|6823.3|6820.5|14
1620318220000|2021-05-06 16:23:40|6823.9|6821.1|6822.3|6819.5|6823.9|6821.1|6822.1|6819.3|19
1620318230000|2021-05-06 16:23:50|6822.4|6819.6|6823.3|6820.5|6823.3|6820.5|6822.4|6819.6|14
1620318240000|2021-05-06 16:24:00|6823.8|6821|6824.9|6822.1|6825.3|6822.5|6823.3|6820.5|19
1620318250000|2021-05-06 16:24:10|6825.1|6822.3|6825.3|6822.5|6825.3|6822.5|6825.1|6822.3|2
1620318260000|2021-05-06 16:24:20|6824.6|6821.8|6823.4|6820.6|6824.8|6822|6823.4|6820.6|34
1620318270000|2021-05-06 16:24:30|6823.3|6820.5|6822.9|6820.1|6823.8|6821|6822.6|6819.8|8
1620318280000|2021-05-06 16:24:40|6822.6|6819.8|6823.3|6820.5|6824.1|6821.3|6821.4|6818.6|18
1620318290000|2021-05-06 16:24:50|6823.4|6820.6|6822.6|6819.8|6824.1|6821.3|6822.4|6819.6|397
1620318300000|2021-05-06 16:25:00|6821.4|6818.6|6821.3|6818.5|6822.3|6819.5|6821.3|6818.5|257
1620318310000|2021-05-06 16:25:10|6822.4|6819.6|6821.8|6819|6822.4|6819.6|6821.3|6818.5|56
1620318320000|2021-05-06 16:25:20|6822.3|6819.5|6821.4|6818.6|6822.3|6819.5|6821.4|6818.6|4
1620318330000|2021-05-06 16:25:30|6821.3|6818.5|6820.6|6817.8|6822.3|6819.5|6820.6|6817.8|21
1620318340000|2021-05-06 16:25:40|6820.3|6817.5|6818.6|6815.8|6820.3|6817.5|6818.4|6815.6|21
1620318350000|2021-05-06 16:25:50|6818.3|6815.5|6819.3|6816.5|6819.3|6816.5|6818.3|6815.5|34
1620318360000|2021-05-06 16:26:00|6819.4|6816.6|6821.3|6818.5|6821.9|6819.1|6819.4|6816.6|26
1620318370000|2021-05-06 16:26:10|6820.8|6818|6820.8|6818|6821.3|6818.5|6820.3|6817.5|13
1620318380000|2021-05-06 16:26:20|6820.9|6818.1|6822.9|6820.1|6823.1|6820.3|6820.9|6818.1|17
1620318390000|2021-05-06 16:26:30|6823.4|6820.6|6823.4|6820.6|6824.3|6821.5|6822.4|6819.6|22
1620318400000|2021-05-06 16:26:40|6823.8|6821|6821.8|6819|6823.8|6821|6821.4|6818.6|30
1620318410000|2021-05-06 16:26:50|6821.4|6818.6|6822.3|6819.5|6822.4|6819.6|6821.3|6818.5|3
1620318420000|2021-05-06 16:27:00|6822.4|6819.6|6823.9|6821.1|6824.3|6821.5|6822.4|6819.6|20
1620318430000|2021-05-06 16:27:10|6823.3|6820.5|6822.9|6820.1|6823.3|6820.5|6822.6|6819.8|36
1620318440000|2021-05-06 16:27:20|6822.4|6819.6|6822.9|6820.1|6822.9|6820.1|6822.4|6819.6|6
1620318450000|2021-05-06 16:27:30|6822.8|6820|6821.3|6818.5|6822.8|6820|6821.3|6818.5|8
1620318460000|2021-05-06 16:27:40|||||||||1
1620318470000|2021-05-06 16:27:50|6820.8|6818|6820.8|6818|6820.8|6818|6819.9|6817.1|13
1620318480000|2021-05-06 16:28:00|6820.6|6817.8|6819.1|6816.3|6820.6|6817.8|6818.3|6815.5|21
1620318490000|2021-05-06 16:28:10|6819.3|6816.5|6819.6|6816.8|6819.8|6817|6818.9|6816.1|5
1620318500000|2021-05-06 16:28:20|6819.3|6816.5|6819.1|6816.3|6819.3|6816.5|6818.8|6816|4
1620318510000|2021-05-06 16:28:30|6818.8|6816|6818.3|6815.5|6819.3|6816.5|6818.3|6815.5|5
1620318520000|2021-05-06 16:28:40|6817.8|6815|6817.3|6814.5|6817.8|6815|6817.3|6814.5|39
1620318530000|2021-05-06 16:28:50|6816.9|6814.1|6816.4|6813.6|6817.4|6814.6|6816.4|6813.6|27
1620318540000|2021-05-06 16:29:00|6815.7|6812.9|6816.3|6813.5|6816.3|6813.5|6814.4|6811.6|29
1620318550000|2021-05-06 16:29:10|6815.9|6813.1|6816.3|6813.5|6816.8|6814|6815.9|6813.1|467
1620318560000|2021-05-06 16:29:20|6815.9|6813.1|6816.9|6814.1|6816.9|6814.1|6815.9|6813.1|5
1620318570000|2021-05-06 16:29:30|6816.8|6814|6817.3|6814.5|6817.3|6814.5|6816.4|6813.6|77
1620318580000|2021-05-06 16:29:40|6817.4|6814.6|6819.4|6816.6|6819.9|6817.1|6817.3|6814.5|59
1620318590000|2021-05-06 16:29:50|6819.9|6817.1|6818.8|6816|6819.9|6817.1|6818.6|6815.8|22
1620318600000|2021-05-06 16:30:00|6818.9|6816.1|6818.4|6815.6|6819.3|6816.5|6818.4|6815.6|39
1620318610000|2021-05-06 16:30:10|6817.9|6815.1|6818.3|6815.5|6818.3|6815.5|6816.9|6814.1|16
1620318620000|2021-05-06 16:30:20|6817.6|6814.8|6818.4|6815.6|6819.1|6816.3|6817.4|6814.6|11
1620318630000|2021-05-06 16:30:30|6818.8|6816|6818.9|6816.1|6819.3|6816.5|6818.8|6816|4
1620318640000|2021-05-06 16:30:40|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|3
1620318650000|2021-05-06 16:30:50|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6
1620318660000|2021-05-06 16:31:00|6818.8|6816|6816.3|6813.5|6818.8|6816|6816.3|6813.5|9
1620318670000|2021-05-06 16:31:10|6815.9|6813.1|6812.8|6810|6815.9|6813.1|6812.4|6809.6|19
1620318680000|2021-05-06 16:31:20|6812.4|6809.6|6812.4|6809.6|6812.9|6810.1|6812.3|6809.5|48
1620318690000|2021-05-06 16:31:30|6812.3|6809.5|6810.4|6807.6|6812.3|6809.5|6809.9|6807.1|310
1620318700000|2021-05-06 16:31:40|6810.9|6808.1|6811.4|6808.6|6812.3|6809.5|6810.4|6807.6|21
1620318710000|2021-05-06 16:31:50|6811.8|6809|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|6
1620318720000|2021-05-06 16:32:00|6812.1|6809.3|6811.6|6808.8|6812.4|6809.6|6811.4|6808.6|12
1620318730000|2021-05-06 16:32:10|6811.4|6808.6|6812.4|6809.6|6813.3|6810.5|6811.4|6808.6|39
1620318740000|2021-05-06 16:32:20|6812.8|6810|6811.4|6808.6|6812.8|6810|6811.4|6808.6|12
1620318750000|2021-05-06 16:32:30|||||||||3
1620318760000|2021-05-06 16:32:40|6811.9|6809.1|6813.4|6810.6|6813.4|6810.6|6811.9|6809.1|14
1620318770000|2021-05-06 16:32:50|6813.3|6810.5|6812.4|6809.6|6813.3|6810.5|6812.4|6809.6|6
1620318780000|2021-05-06 16:33:00|6812.3|6809.5|6810.9|6808.1|6812.3|6809.5|6809.6|6806.8|19
1620318790000|2021-05-06 16:33:10|6810.6|6807.8|6811.4|6808.6|6811.8|6809|6810.4|6807.6|19
1620318800000|2021-05-06 16:33:20|6811.3|6808.5|6808.1|6805.3|6811.3|6808.5|6807.4|6804.6|82
1620318810000|2021-05-06 16:33:30|6807.9|6805.1|6803.4|6800.6|6807.9|6805.1|6803.1|6800.3|184
1620318820000|2021-05-06 16:33:40|6804.1|6801.3|6806.3|6803.5|6806.3|6803.5|6803.4|6800.6|56
1620318830000|2021-05-06 16:33:50|6805.8|6803|6806.3|6803.5|6806.3|6803.5|6804.8|6802|23
1620318840000|2021-05-06 16:34:00|6805.9|6803.1|6804.6|6801.8|6806.3|6803.5|6804.3|6801.5|32
1620318850000|2021-05-06 16:34:10|6804.8|6802|6805.5|6802.7|6806.1|6803.3|6804.3|6801.5|101
1620318860000|2021-05-06 16:34:20|6805.4|6802.6|6805.4|6802.6|6806.3|6803.5|6805.4|6802.6|9
1620318870000|2021-05-06 16:34:30|6805.3|6802.5|6804.3|6801.5|6805.3|6802.5|6804.3|6801.5|9
1620318880000|2021-05-06 16:34:40|6803.9|6801.1|6802.1|6799.3|6804.3|6801.5|6801.3|6798.5|61
1620318890000|2021-05-06 16:34:50|6802.3|6799.5|6799.4|6796.6|6802.3|6799.5|6799.4|6796.6|217
1620318900000|2021-05-06 16:35:00|6800.1|6797.3|6800.8|6798|6801.1|6798.3|6799.9|6797.1|111
1620318910000|2021-05-06 16:35:10|6801.1|6798.3|6802.3|6799.5|6802.4|6799.6|6800.6|6797.8|79
1620318920000|2021-05-06 16:35:20|6801.6|6798.8|6801.3|6798.5|6801.6|6798.8|6800.4|6797.6|260
1620318930000|2021-05-06 16:35:30|6800.5|6797.7|6800.3|6797.5|6801.3|6798.5|6800.3|6797.5|23
1620318940000|2021-05-06 16:35:40|6800.1|6797.3|6799.3|6796.5|6800.3|6797.5|6799.3|6796.5|21
1620318950000|2021-05-06 16:35:50|6799.6|6796.8|6799.3|6796.5|6799.6|6796.8|6799.3|6796.5|3
1620318960000|2021-05-06 16:36:00|6798.5|6795.7|6799.3|6796.5|6799.6|6796.8|6798.3|6795.5|38
1620318970000|2021-05-06 16:36:10|6799.4|6796.6|6800.8|6798|6800.9|6798.1|6799.4|6796.6|17
1620318980000|2021-05-06 16:36:20|6800.9|6798.1|6801.6|6798.8|6802.3|6799.5|6800.9|6798.1|45
1620318990000|2021-05-06 16:36:30|6801.4|6798.6|6801.3|6798.5|6802.6|6799.8|6801.3|6798.5|59
1620319000000|2021-05-06 16:36:40|6800.5|6797.7|6799.8|6797|6801.3|6798.5|6799.4|6796.6|18
1620319010000|2021-05-06 16:36:50|6799.3|6796.5|6800.3|6797.5|6800.3|6797.5|6799.3|6796.5|25
1620319020000|2021-05-06 16:37:00|6798.8|6796|6800.3|6797.5|6800.3|6797.5|6798.1|6795.3|60
1620319030000|2021-05-06 16:37:10|6800.9|6798.1|6801.3|6798.5|6801.3|6798.5|6800.9|6798.1|43
1620319040000|2021-05-06 16:37:20|6800.8|6798|6801.1|6798.3|6801.3|6798.5|6800.3|6797.5|42
1620319050000|2021-05-06 16:37:30|6801.3|6798.5|6800.3|6797.5|6801.3|6798.5|6800.3|6797.5|33
1620319060000|2021-05-06 16:37:40|6800.4|6797.6|6800.3|6797.5|6801.1|6798.3|6800.3|6797.5|14
1620319070000|2021-05-06 16:37:50|||||||||2
1620319080000|2021-05-06 16:38:00|||||||||2
1620319090000|2021-05-06 16:38:10|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|32
1620319100000|2021-05-06 16:38:20|6798.4|6795.6|6798.8|6796|6799.1|6796.3|6798.4|6795.6|27
1620319110000|2021-05-06 16:38:30|6798.4|6795.6|6798.4|6795.6|6798.8|6796|6798.3|6795.5|19
1620319120000|2021-05-06 16:38:40|6798.3|6795.5|6799.1|6796.3|6799.1|6796.3|6798.3|6795.5|7
1620319130000|2021-05-06 16:38:50|6799.3|6796.5|6798.3|6795.5|6799.3|6796.5|6798.3|6795.5|22
1620319140000|2021-05-06 16:39:00|||||||||63
1620319150000|2021-05-06 16:39:10|6799.3|6796.5|6800.1|6797.3|6800.1|6797.3|6799.3|6796.5|49
1620319160000|2021-05-06 16:39:20|6800.3|6797.5|6801.4|6798.6|6801.8|6799|6800.3|6797.5|298
1620319170000|2021-05-06 16:39:30|6801.3|6798.5|6802.1|6799.3|6802.1|6799.3|6800.6|6797.8|16
1620319180000|2021-05-06 16:39:40|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.1|6799.3|4
1620319190000|2021-05-06 16:39:50|6802.1|6799.3|6800.8|6798|6802.1|6799.3|6800.4|6797.6|12
1620319200000|2021-05-06 16:40:00|6800.4|6797.6|6801.4|6798.6|6802.1|6799.3|6800.4|6797.6|25
1620319210000|2021-05-06 16:40:10|6801.3|6798.5|6800.4|6797.6|6801.3|6798.5|6799.4|6796.6|21
1620319220000|2021-05-06 16:40:20|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6
1620319230000|2021-05-06 16:40:30|6800.8|6798|6802.8|6800|6803.1|6800.3|6800.8|6798|635
1620319240000|2021-05-06 16:40:40|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6802.8|6800|20
1620319250000|2021-05-06 16:40:50|6802.8|6800|6803.3|6800.5|6804.1|6801.3|6802.8|6800|32
1620319260000|2021-05-06 16:41:00|6803.1|6800.3|6801.3|6798.5|6804.1|6801.3|6801.3|6798.5|25
1620319270000|2021-05-06 16:41:10|6800.9|6798.1|6801.1|6798.3|6801.3|6798.5|6800.6|6797.8|10
1620319280000|2021-05-06 16:41:20|6801.3|6798.5|6801.8|6799|6802.1|6799.3|6801.3|6798.5|8
1620319290000|2021-05-06 16:41:30|6801.4|6798.6|6802.1|6799.3|6802.1|6799.3|6801.4|6798.6|4
1620319300000|2021-05-06 16:41:40|6800.6|6797.8|6798.3|6795.5|6800.6|6797.8|6798.3|6795.5|556
1620319310000|2021-05-06 16:41:50|6798.1|6795.3|6797.1|6794.3|6798.1|6795.3|6796.3|6793.5|71
1620319320000|2021-05-06 16:42:00|6797.3|6794.5|6798.3|6795.5|6798.3|6795.5|6797.3|6794.5|7
1620319330000|2021-05-06 16:42:10|6797.2|6794.4|6798.8|6796|6799.1|6796.3|6796.4|6793.6|93
1620319340000|2021-05-06 16:42:20|6799.1|6796.3|6799.3|6796.5|6799.3|6796.5|6799.1|6796.3|11
1620319350000|2021-05-06 16:42:30|6799.4|6796.6|6799.8|6797|6800.3|6797.5|6799.3|6796.5|111
1620319360000|2021-05-06 16:42:40|6800.1|6797.3|6801.3|6798.5|6802|6799.2|6800.1|6797.3|248
1620319370000|2021-05-06 16:42:50|6801.1|6798.3|6801.4|6798.6|6801.4|6798.6|6799.9|6797.1|10
1620319380000|2021-05-06 16:43:00|6801.3|6798.5|6800.4|6797.6|6801.3|6798.5|6800.4|6797.6|11
1620319390000|2021-05-06 16:43:10|6798.3|6795.5|6797.3|6794.5|6798.3|6795.5|6797.3|6794.5|329
1620319400000|2021-05-06 16:43:20|6797|6794.2|6797.3|6794.5|6797.3|6794.5|6796.3|6793.5|73
1620319410000|2021-05-06 16:43:30|6796.9|6794.1|6797.3|6794.5|6797.3|6794.5|6796.8|6794|25
1620319420000|2021-05-06 16:43:40|||||||||3
1620319430000|2021-05-06 16:43:50|6796.5|6793.7|6797.3|6794.5|6797.3|6794.5|6796.3|6793.5|62
1620319440000|2021-05-06 16:44:00|6796.8|6794|6797.3|6794.5|6797.3|6794.5|6796.8|6794|5
1620319450000|2021-05-06 16:44:10|6797.9|6795.1|6797.3|6794.5|6797.9|6795.1|6797.3|6794.5|27
1620319460000|2021-05-06 16:44:20|6797.6|6794.8|6798.3|6795.5|6798.4|6795.6|6797.4|6794.6|30
1620319470000|2021-05-06 16:44:30|6798.6|6795.8|6798.3|6795.5|6799.1|6796.3|6798.3|6795.5|13
1620319480000|2021-05-06 16:44:40|6798.4|6795.6|6799.4|6796.6|6799.8|6797|6798.4|6795.6|53
1620319490000|2021-05-06 16:44:50|6798.4|6795.6|6799.1|6796.3|6799.1|6796.3|6798.4|6795.6|16
1620319500000|2021-05-06 16:45:00|6799.3|6796.5|6797.3|6794.5|6799.3|6796.5|6797.3|6794.5|10
1620319510000|2021-05-06 16:45:10|6796.4|6793.6|6796.9|6794.1|6797.3|6794.5|6796.3|6793.5|29
1620319520000|2021-05-06 16:45:20|6796.5|6793.7|6796.3|6793.5|6796.5|6793.7|6794.4|6791.6|68
1620319530000|2021-05-06 16:45:30|6795.9|6793.1|6797.4|6794.6|6797.4|6794.6|6795.8|6793|28
1620319540000|2021-05-06 16:45:40|6797.8|6795|6797.8|6795|6797.8|6795|6797.4|6794.6|13
1620319550000|2021-05-06 16:45:50|6797.4|6794.6|6797.8|6795|6797.8|6795|6797.3|6794.5|8
1620319560000|2021-05-06 16:46:00|6798.1|6795.3|6799.4|6796.6|6800.3|6797.5|6798.1|6795.3|31
1620319570000|2021-05-06 16:46:10|6799.3|6796.5|6797.3|6794.5|6799.3|6796.5|6796.5|6793.7|75
1620319580000|2021-05-06 16:46:20|6796.5|6793.7|6796.3|6793.5|6797.3|6794.5|6796.3|6793.5|17
1620319590000|2021-05-06 16:46:30|6795.8|6793|6796.3|6793.5|6796.3|6793.5|6794.9|6792.1|71
1620319600000|2021-05-06 16:46:40|6796.4|6793.6|6797.3|6794.5|6797.3|6794.5|6795.5|6792.7|30
1620319610000|2021-05-06 16:46:50|6796.9|6794.1|6796.9|6794.1|6797.3|6794.5|6796.9|6794.1|16
1620319620000|2021-05-06 16:47:00|6796.5|6793.7|6795.5|6792.7|6796.5|6793.7|6794.4|6791.6|48
1620319630000|2021-05-06 16:47:10|6796.4|6793.6|6799.6|6796.8|6799.6|6796.8|6796.4|6793.6|77
1620319640000|2021-05-06 16:47:20|6799.3|6796.5|6798.9|6796.1|6799.6|6796.8|6798.9|6796.1|17
1620319650000|2021-05-06 16:47:30|6798.5|6795.7|6797.3|6794.5|6798.5|6795.7|6797.3|6794.5|8
1620319660000|2021-05-06 16:47:40|6796.9|6794.1|6797.5|6794.7|6798.4|6795.6|6796.5|6793.7|24
1620319670000|2021-05-06 16:47:50|6797.4|6794.6|6796.5|6793.7|6797.5|6794.7|6795.8|6793|106
1620319680000|2021-05-06 16:48:00|6796|6793.2|6796.5|6793.7|6796.5|6793.7|6796|6793.2|7
1620319690000|2021-05-06 16:48:10|6797.3|6794.5|6797|6794.2|6797.5|6794.7|6797|6794.2|30
1620319700000|2021-05-06 16:48:20|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|10
1620319710000|2021-05-06 16:48:30|6795.8|6793|6795.7|6792.9|6796|6793.2|6795.7|6792.9|11
1620319720000|2021-05-06 16:48:40|6796.2|6793.4|6796.5|6793.7|6796.5|6793.7|6796.2|6793.4|11
1620319730000|2021-05-06 16:48:50|6797.5|6794.7|6796.5|6793.7|6797.5|6794.7|6796.5|6793.7|23
1620319740000|2021-05-06 16:49:00|6797.5|6794.7|6798.9|6796.1|6798.9|6796.1|6797.5|6794.7|14
1620319750000|2021-05-06 16:49:10|6799|6796.2|6799.5|6796.7|6799.5|6796.7|6798.5|6795.7|5
1620319760000|2021-05-06 16:49:20|6799.7|6796.9|6799.5|6796.7|6800.5|6797.7|6799.5|6796.7|16
1620319770000|2021-05-06 16:49:30|6799.7|6796.9|6799|6796.2|6799.7|6796.9|6799|6796.2|8
1620319780000|2021-05-06 16:49:40|6799.2|6796.4|6800.5|6797.7|6800.5|6797.7|6798.5|6795.7|48
1620319790000|2021-05-06 16:49:50|6800.2|6797.4|6799.5|6796.7|6800.2|6797.4|6799.2|6796.4|15
1620319800000|2021-05-06 16:50:00|6799.2|6796.4|6798.5|6795.7|6799.5|6796.7|6798.5|6795.7|9
1620319810000|2021-05-06 16:50:10|6798.2|6795.4|6798.5|6795.7|6798.5|6795.7|6798.2|6795.4|10
1620319820000|2021-05-06 16:50:20|6797.8|6795|6799.5|6796.7|6799.5|6796.7|6797.8|6795|18
1620319830000|2021-05-06 16:50:30|6799|6796.2|6797.4|6794.6|6799.5|6796.7|6796.4|6793.6|161
1620319840000|2021-05-06 16:50:40|6796.7|6793.9|6796.5|6793.7|6796.7|6793.9|6796.5|6793.7|59
1620319850000|2021-05-06 16:50:50|6796.4|6793.6|6796.2|6793.4|6796.5|6793.7|6795.7|6792.9|25
1620319860000|2021-05-06 16:51:00|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|8
1620319870000|2021-05-06 16:51:10|6796|6793.2|6796|6793.2|6796.5|6793.7|6795.7|6792.9|75
1620319880000|2021-05-06 16:51:20|6796.4|6793.6|6795.7|6792.9|6796.5|6793.7|6795.7|6792.9|22
1620319890000|2021-05-06 16:51:30|||||||||24
1620319900000|2021-05-06 16:51:40|6794.9|6792.1|6795|6792.2|6795.2|6792.4|6794.2|6791.4|159
1620319910000|2021-05-06 16:51:50|6794.7|6791.9|6796.5|6793.7|6796.7|6793.9|6794.7|6791.9|33
1620319920000|2021-05-06 16:52:00|6796.7|6793.9|6795.5|6792.7|6796.7|6793.9|6795.5|6792.7|44
1620319930000|2021-05-06 16:52:10|6794.8|6792|6795.5|6792.7|6795.5|6792.7|6794.7|6791.9|16
1620319940000|2021-05-06 16:52:20|6795.7|6792.9|6797.2|6794.4|6797.2|6794.4|6795.7|6792.9|16
1620319950000|2021-05-06 16:52:30|6796.8|6794|6796.5|6793.7|6797.4|6794.6|6796.5|6793.7|26
1620319960000|2021-05-06 16:52:40|6796.7|6793.9|6798.3|6795.5|6798.3|6795.5|6796.5|6793.7|19
1620319970000|2021-05-06 16:52:50|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|19
1620319980000|2021-05-06 16:53:00|6798.7|6795.9|6798.8|6796|6800.4|6797.6|6798.7|6795.9|65
1620319990000|2021-05-06 16:53:10|6798.4|6795.6|6797.5|6794.7|6798.4|6795.6|6797.5|6794.7|4
1620320000000|2021-05-06 16:53:20|6797.2|6794.4|6798.4|6795.6|6798.4|6795.6|6796.5|6793.7|12
1620320010000|2021-05-06 16:53:30|6798.7|6795.9|6799.5|6796.7|6799.5|6796.7|6798.7|6795.9|9
1620320020000|2021-05-06 16:53:40|6799.2|6796.4|6798|6795.2|6799.4|6796.6|6798|6795.2|4
1620320030000|2021-05-06 16:53:50|6797.9|6795.1|6798|6795.2|6798|6795.2|6797.5|6794.7|5
1620320040000|2021-05-06 16:54:00|6798.4|6795.6|6798|6795.2|6798.4|6795.6|6797.5|6794.7|6
1620320050000|2021-05-06 16:54:10|6797.7|6794.9|6798.5|6795.7|6798.5|6795.7|6797.5|6794.7|2
1620320060000|2021-05-06 16:54:20|6798.9|6796.1|6800.5|6797.7|6801|6798.2|6798.9|6796.1|20
1620320070000|2021-05-06 16:54:30|6801|6798.2|6800.5|6797.7|6801|6798.2|6799.7|6796.9|11
1620320080000|2021-05-06 16:54:40|6800.7|6797.9|6803.2|6800.4|6803.2|6800.4|6800.5|6797.7|39
1620320090000|2021-05-06 16:54:50|6802.7|6799.9|6804|6801.2|6804|6801.2|6802.5|6799.7|20
1620320100000|2021-05-06 16:55:00|6803.7|6800.9|6805.8|6803|6806.5|6803.7|6803.4|6800.6|102
1620320110000|2021-05-06 16:55:10|6805.5|6802.7|6805.5|6802.7|6806.4|6803.6|6804.9|6802.1|21
1620320120000|2021-05-06 16:55:20|6806.4|6803.6|6806.5|6803.7|6806.5|6803.7|6805.5|6802.7|53
1620320130000|2021-05-06 16:55:30|6806.4|6803.6|6805|6802.2|6806.5|6803.7|6805|6802.2|40
1620320140000|2021-05-06 16:55:40|6804.7|6801.9|6805.2|6802.4|6805.2|6802.4|6804.5|6801.7|7
1620320150000|2021-05-06 16:55:50|6805.5|6802.7|6807|6804.2|6808.9|6806.1|6805.2|6802.4|203
1620320160000|2021-05-06 16:56:00|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6805.5|6802.7|26
1620320170000|2021-05-06 16:56:10|6807.3|6804.5|6809.5|6806.7|6809.5|6806.7|6807.3|6804.5|15
1620320180000|2021-05-06 16:56:20|6809|6806.2|6809.5|6806.7|6810.4|6807.6|6807.2|6804.4|115
1620320190000|2021-05-06 16:56:30|6809.4|6806.6|6809|6806.2|6809.5|6806.7|6808.9|6806.1|10
1620320200000|2021-05-06 16:56:40|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6807.7|6804.9|14
1620320210000|2021-05-06 16:56:50|6808.2|6805.4|6816.4|6813.6|6818.5|6815.7|6808|6805.1|734
1620320220000|2021-05-06 16:57:00|6816.5|6813.7|6820.3|6817.5|6820.3|6817.5|6816.5|6813.7|101
1620320230000|2021-05-06 16:57:10|6819.9|6817.1|6819.4|6816.6|6820.3|6817.5|6818.4|6815.6|109
1620320240000|2021-05-06 16:57:20|6818.5|6815.7|6820.4|6817.6|6820.8|6818|6818.4|6815.6|92
1620320250000|2021-05-06 16:57:30|6820.3|6817.5|6818.4|6815.6|6820.3|6817.5|6818.4|6815.6|5
1620320260000|2021-05-06 16:57:40|6820.4|6817.6|6818.4|6815.6|6820.4|6817.6|6818.4|6815.6|23
1620320270000|2021-05-06 16:57:50|6819.3|6816.5|6818.9|6816.1|6819.3|6816.5|6818.8|6816|30
1620320280000|2021-05-06 16:58:00|6818.8|6816|6818.8|6816|6819.3|6816.5|6817.9|6815.1|29
1620320290000|2021-05-06 16:58:10|6819.1|6816.3|6819.4|6816.6|6820.3|6817.5|6818|6815.2|22
1620320300000|2021-05-06 16:58:20|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6818.5|6815.7|14
1620320310000|2021-05-06 16:58:30|6819.4|6816.6|6818.4|6815.6|6819.9|6817.1|6818.3|6815.5|36
1620320320000|2021-05-06 16:58:40|6818.8|6816|6818.2|6815.4|6818.8|6816|6818.2|6815.4|2
1620320330000|2021-05-06 16:58:50|6818.4|6815.6|6819.2|6816.4|6819.4|6816.6|6818.4|6815.6|7
1620320340000|2021-05-06 16:59:00|6819.4|6816.6|6823.2|6820.4|6823.4|6820.6|6819.4|6816.6|125
1620320350000|2021-05-06 16:59:10|6822.9|6820.1|6823.7|6820.9|6823.7|6820.9|6822.9|6820.1|37
1620320360000|2021-05-06 16:59:20|6823.2|6820.4|6824.2|6821.4|6824.2|6821.4|6823.2|6820.4|4
1620320370000|2021-05-06 16:59:30|6823.7|6820.9|6823.2|6820.4|6823.7|6820.9|6822.7|6819.9|13
1620320380000|2021-05-06 16:59:40|6823.6|6820.8|6824.2|6821.4|6824.4|6821.6|6822.9|6820.1|37
1620320390000|2021-05-06 16:59:50|6823.9|6821.1|6823.2|6820.4|6823.9|6821.1|6822.4|6819.6|17
1620320400000|2021-05-06 17:00:00|6822.9|6820.1|6822.4|6819.6|6823.2|6820.4|6821.2|6818.4|166
1620320410000|2021-05-06 17:00:10|6823.1|6820.3|6824.2|6821.4|6825.2|6822.4|6823.1|6820.3|46
1620320420000|2021-05-06 17:00:20|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|9
1620320430000|2021-05-06 17:00:30|6823.1|6820.3|6821.9|6819.1|6823.1|6820.3|6821.4|6818.6|35
1620320440000|2021-05-06 17:00:40|6821.5|6818.7|6820.2|6817.4|6821.5|6818.7|6820.2|6817.4|9
1620320450000|2021-05-06 17:00:50|6820.4|6817.6|6821.4|6818.6|6822.2|6819.4|6819.4|6816.6|68
1620320460000|2021-05-06 17:01:00|6820.9|6818.1|6821.4|6818.6|6822.2|6819.4|6820.9|6818.1|9
1620320470000|2021-05-06 17:01:10|6821|6818.2|6819.9|6817.1|6821.2|6818.4|6819.4|6816.6|22
1620320480000|2021-05-06 17:01:20|6820.2|6817.4|6819.4|6816.6|6820.2|6817.4|6819.4|6816.6|14
1620320490000|2021-05-06 17:01:30|6819.2|6816.4|6819.2|6816.4|6819.4|6816.6|6818.5|6815.7|11
1620320500000|2021-05-06 17:01:40|6819.6|6816.8|6820.2|6817.4|6820.2|6817.4|6819.6|6816.8|17
1620320510000|2021-05-06 17:01:50|6821.1|6818.3|6820.4|6817.6|6821.2|6818.4|6820.4|6817.6|4
1620320520000|2021-05-06 17:02:00|6820.2|6817.4|6819.9|6817.1|6820.4|6817.6|6819.4|6816.6|48
1620320530000|2021-05-06 17:02:10|6819.4|6816.6|6816.9|6814.1|6819.4|6816.6|6816.9|6814.1|17
1620320540000|2021-05-06 17:02:20|6816.7|6813.9|6817.9|6815.1|6817.9|6815.1|6816.4|6813.6|7
1620320550000|2021-05-06 17:02:30|6817.5|6814.7|6818.4|6815.6|6819.4|6816.6|6817.4|6814.6|57
1620320560000|2021-05-06 17:02:40|6818.7|6815.9|6820.2|6817.4|6820.2|6817.4|6818.7|6815.9|15
1620320570000|2021-05-06 17:02:50|||||||||2
1620320580000|2021-05-06 17:03:00|6819.9|6817.1|6819.2|6816.4|6819.9|6817.1|6819.2|6816.4|8
1620320590000|2021-05-06 17:03:10|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|4
1620320600000|2021-05-06 17:03:20|6819.2|6816.4|6818.2|6815.4|6819.2|6816.4|6817.9|6815.1|12
1620320610000|2021-05-06 17:03:30|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|2
1620320620000|2021-05-06 17:03:40|6818.7|6815.9|6819.9|6817.1|6819.9|6817.1|6817.7|6814.9|362
1620320630000|2021-05-06 17:03:50|6819.5|6816.7|6817.9|6815.1|6819.5|6816.7|6817.5|6814.7|268
1620320640000|2021-05-06 17:04:00|6818|6815.2|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|61
1620320650000|2021-05-06 17:04:10|6817.9|6815.1|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|11
1620320660000|2021-05-06 17:04:20|6817.7|6814.9|6817.9|6815.1|6817.9|6815.1|6817.1|6814.3|11
1620320670000|2021-05-06 17:04:30|6818.2|6815.4|6818.2|6815.4|6818.4|6815.6|6817.7|6814.9|4
1620320680000|2021-05-06 17:04:40|6818.4|6815.6|6819.4|6816.6|6819.4|6816.6|6818.4|6815.6|7
1620320690000|2021-05-06 17:04:50|6819.9|6817.1|6820.7|6817.9|6820.7|6817.9|6819.9|6817.1|9
1620320700000|2021-05-06 17:05:00|6820.9|6818.1|6822.2|6819.4|6822.2|6819.4|6820.4|6817.6|10
1620320710000|2021-05-06 17:05:10|6823|6820.2|6824.9|6822.1|6825.2|6822.4|6823|6820.2|43
1620320720000|2021-05-06 17:05:20|6824.4|6821.6|6825.2|6822.4|6825.2|6822.4|6823.9|6821.1|9
1620320730000|2021-05-06 17:05:30|6824.9|6822.1|6826.2|6823.4|6826.4|6823.6|6824.9|6822.1|21
1620320740000|2021-05-06 17:05:40|6825.4|6822.6|6825.9|6823.1|6826.2|6823.4|6825.4|6822.6|58
1620320750000|2021-05-06 17:05:50|6825.4|6822.6|6825.4|6822.6|6826.2|6823.4|6825.2|6822.4|64
1620320760000|2021-05-06 17:06:00|6825.2|6822.4|6823.9|6821.1|6825.4|6822.6|6823.4|6820.6|225
1620320770000|2021-05-06 17:06:10|6823.2|6820.4|6822.4|6819.6|6823.2|6820.4|6822.2|6819.4|13
1620320780000|2021-05-06 17:06:20|6822.2|6819.4|6822.9|6820.1|6823.2|6820.4|6821.9|6819.1|15
1620320790000|2021-05-06 17:06:30|6823.2|6820.4|6823.2|6820.4|6824.2|6821.4|6823.2|6820.4|13
1620320800000|2021-05-06 17:06:40|6823.4|6820.6|6823.4|6820.6|6824.2|6821.4|6823.4|6820.6|7
1620320810000|2021-05-06 17:06:50|6823.2|6820.4|6825.2|6822.4|6825.2|6822.4|6823.2|6820.4|19
1620320820000|2021-05-06 17:07:00|6824.9|6822.1|6824.2|6821.4|6824.9|6822.1|6824.2|6821.4|40
1620320830000|2021-05-06 17:07:10|6824.6|6821.8|6824.9|6822.1|6825.4|6822.6|6824.6|6821.8|6
1620320840000|2021-05-06 17:07:20|6824.5|6821.7|6824.2|6821.4|6824.9|6822.1|6824.2|6821.4|5
1620320850000|2021-05-06 17:07:30|6824.4|6821.6|6824.9|6822.1|6825.2|6822.4|6824.4|6821.6|9
1620320860000|2021-05-06 17:07:40|6825.2|6822.4|6826.2|6823.4|6826.2|6823.4|6824.9|6822.1|13
1620320870000|2021-05-06 17:07:50|||||||||5
1620320880000|2021-05-06 17:08:00|6827.2|6824.4|6826.2|6823.4|6827.2|6824.4|6826.2|6823.4|6
1620320890000|2021-05-06 17:08:10|6826.4|6823.6|6826.4|6823.6|6827.1|6824.3|6826.4|6823.6|14
1620320900000|2021-05-06 17:08:20|6826.2|6823.4|6825.4|6822.6|6826.2|6823.4|6825.4|6822.6|14
1620320910000|2021-05-06 17:08:30|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|2
1620320920000|2021-05-06 17:08:40|6825.7|6822.9|6826.2|6823.4|6826.2|6823.4|6825.7|6822.9|9
1620320930000|2021-05-06 17:08:50|6826.4|6823.6|6826.4|6823.6|6827.2|6824.4|6826.2|6823.4|32
1620320940000|2021-05-06 17:09:00|6826.2|6823.4|6827.2|6824.4|6827.2|6824.4|6826.2|6823.4|5
1620320950000|2021-05-06 17:09:10|6826.9|6824.1|6827.4|6824.6|6828.2|6825.4|6826.4|6823.6|22
1620320960000|2021-05-06 17:09:20|6827.9|6825.1|6827.9|6825.1|6828.7|6825.9|6827.4|6824.6|47
1620320970000|2021-05-06 17:09:30|6828.2|6825.4|6827.4|6824.6|6828.2|6825.4|6826.9|6824.1|41
1620320980000|2021-05-06 17:09:40|6827.2|6824.4|6828.4|6825.6|6828.9|6826.1|6826.9|6824.1|23
1620320990000|2021-05-06 17:09:50|6828.2|6825.4|6827.9|6825.1|6828.2|6825.4|6827.9|6825.1|8
1620321000000|2021-05-06 17:10:00|6827.5|6824.7|6826.4|6823.6|6827.5|6824.7|6826.2|6823.4|11
1620321010000|2021-05-06 17:10:10|6825.7|6822.9|6825.9|6823.1|6825.9|6823.1|6824.5|6821.7|27
1620321020000|2021-05-06 17:10:20|6827|6824.2|6827.4|6824.6|6827.9|6825.1|6827|6824.2|28
1620321030000|2021-05-06 17:10:30|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6826.9|6824.1|2
1620321040000|2021-05-06 17:10:40|6826.9|6824.1|6826.2|6823.4|6827.2|6824.4|6826.2|6823.4|13
1620321050000|2021-05-06 17:10:50|6825.9|6823.1|6825.9|6823.1|6826.2|6823.4|6825.4|6822.6|10
1620321060000|2021-05-06 17:11:00|6826.2|6823.4|6826.4|6823.6|6826.9|6824.1|6826.2|6823.4|12
1620321070000|2021-05-06 17:11:10|6826.2|6823.4|6825.7|6822.9|6827|6824.2|6825.7|6822.9|31
1620321080000|2021-05-06 17:11:20|6825.4|6822.6|6824.9|6822.1|6825.4|6822.6|6824.7|6821.9|11
1620321090000|2021-05-06 17:11:30|6824.2|6821.4|6825.2|6822.4|6825.2|6822.4|6824.2|6821.4|12
1620321100000|2021-05-06 17:11:40|6825.4|6822.6|6825.4|6822.6|6825.4|6822.6|6825.4|6822.6|4
1620321110000|2021-05-06 17:11:50|6825.9|6823.1|6825.7|6822.9|6826.2|6823.4|6825.4|6822.6|30
1620321120000|2021-05-06 17:12:00|6826.1|6823.3|6824.7|6821.9|6826.2|6823.4|6824.4|6821.6|17
1620321130000|2021-05-06 17:12:10|6824.9|6822.1|6826.7|6823.9|6826.7|6823.9|6824.4|6821.6|29
1620321140000|2021-05-06 17:12:20|6826.5|6823.7|6828.2|6825.4|6828.2|6825.4|6826.4|6823.6|33
1620321150000|2021-05-06 17:12:30|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.4|6824.6|13
1620321160000|2021-05-06 17:12:40|6827.4|6824.6|6827.2|6824.4|6827.4|6824.6|6826.4|6823.6|10
1620321170000|2021-05-06 17:12:50|6827.7|6824.9|6827.4|6824.6|6827.9|6825.1|6827.4|6824.6|2
1620321180000|2021-05-06 17:13:00|6827.2|6824.4|6825.9|6823.1|6827.2|6824.4|6825.9|6823.1|12
1620321190000|2021-05-06 17:13:10|||||||||3
1620321200000|2021-05-06 17:13:20|6825.6|6822.8|6826.9|6824.1|6826.9|6824.1|6824.9|6822.1|23
1620321210000|2021-05-06 17:13:30|6826.5|6823.7|6830.2|6827.4|6830.2|6827.4|6826.4|6823.6|30
1620321220000|2021-05-06 17:13:40|6829.9|6827.1|6829.4|6826.6|6830.2|6827.4|6829.4|6826.6|4
1620321230000|2021-05-06 17:13:50|6829.2|6826.4|6828.2|6825.4|6829.2|6826.4|6828.2|6825.4|4
1620321240000|2021-05-06 17:14:00|6828.4|6825.6|6830.2|6827.4|6830.2|6827.4|6828.4|6825.6|11
1620321250000|2021-05-06 17:14:10|6829.9|6827.1|6829.9|6827.1|6830.2|6827.4|6829.9|6827.1|4
1620321260000|2021-05-06 17:14:20|6830.2|6827.4|6829.9|6827.1|6830.2|6827.4|6829.9|6827.1|6
1620321270000|2021-05-06 17:14:30|6829.5|6826.7|6829.4|6826.6|6829.5|6826.7|6829.4|6826.6|28
1620321280000|2021-05-06 17:14:40|6829.7|6826.9|6833.2|6830.4|6833.2|6830.4|6829.7|6826.9|20
1620321290000|2021-05-06 17:14:50|6833.4|6830.6|6832.2|6829.4|6833.4|6830.6|6831.2|6828.4|48
1620321300000|2021-05-06 17:15:00|6832.4|6829.6|6833.5|6830.7|6834.7|6831.9|6832.4|6829.6|16
1620321310000|2021-05-06 17:15:10|6834|6831.2|6835.2|6832.4|6835.2|6832.4|6833.9|6831.1|42
1620321320000|2021-05-06 17:15:20|6836|6833.2|6832.5|6829.7|6836|6833.2|6832.4|6829.6|73
1620321330000|2021-05-06 17:15:30|6832.4|6829.6|6832.1|6829.3|6833.2|6830.4|6831.4|6828.6|14
1620321340000|2021-05-06 17:15:40|6832.4|6829.6|6831.2|6828.4|6832.4|6829.6|6831.2|6828.4|14
1620321350000|2021-05-06 17:15:50|6830.9|6828.1|6830.4|6827.6|6830.9|6828.1|6829.9|6827.1|54
1620321360000|2021-05-06 17:16:00|6830.5|6827.7|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|47
1620321370000|2021-05-06 17:16:10|6829.4|6826.6|6830.4|6827.6|6830.4|6827.6|6829.4|6826.6|16
1620321380000|2021-05-06 17:16:20|6830.2|6827.4|6829.7|6826.9|6830.2|6827.4|6829.4|6826.6|11
1620321390000|2021-05-06 17:16:30|6829.9|6827.1|6831.4|6828.6|6831.4|6828.6|6829.9|6827.1|42
1620321400000|2021-05-06 17:16:40|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|10
1620321410000|2021-05-06 17:16:50|6831.9|6829.1|6832.2|6829.4|6832.2|6829.4|6831.9|6829.1|8
1620321420000|2021-05-06 17:17:00|6831.9|6829.1|6831.4|6828.6|6832.2|6829.4|6830.4|6827.6|285
1620321430000|2021-05-06 17:17:10|6830.9|6828.1|6831.7|6828.9|6831.9|6829.1|6829.5|6826.7|274
1620321440000|2021-05-06 17:17:20|6832.2|6829.4|6836.2|6833.4|6836.2|6833.4|6832.2|6829.4|91
1620321450000|2021-05-06 17:17:30|6836.1|6833.3|6835.2|6832.4|6836.1|6833.3|6835.2|6832.4|9
1620321460000|2021-05-06 17:17:40|6835.4|6832.6|6835.2|6832.4|6835.4|6832.6|6835.2|6832.4|10
1620321470000|2021-05-06 17:17:50|6834.9|6832.1|6836.9|6834.1|6837.2|6834.4|6834.9|6832.1|63
1620321480000|2021-05-06 17:18:00|6837.2|6834.4|6835.4|6832.6|6837.2|6834.4|6835.4|6832.6|44
1620321490000|2021-05-06 17:18:10|6835.9|6833.1|6834.9|6832.1|6835.9|6833.1|6834.9|6832.1|16
1620321500000|2021-05-06 17:18:20|6835.2|6832.4|6834.9|6832.1|6835.2|6832.4|6834.9|6832.1|19
1620321510000|2021-05-06 17:18:30|6834.5|6831.7|6834.9|6832.1|6834.9|6832.1|6834.2|6831.4|66
1620321520000|2021-05-06 17:18:40|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|3
1620321530000|2021-05-06 17:18:50|6836.2|6833.4|6836.5|6833.7|6836.5|6833.7|6836.2|6833.4|36
1620321540000|2021-05-06 17:19:00|6836.4|6833.6|6836.9|6834.1|6837.4|6834.6|6836.2|6833.4|87
1620321550000|2021-05-06 17:19:10|6836.5|6833.7|6836.9|6834.1|6837.2|6834.4|6835.9|6833.1|37
1620321560000|2021-05-06 17:19:20|6836.4|6833.6|6836.5|6833.7|6837.5|6834.7|6835.8|6833|141
1620321570000|2021-05-06 17:19:30|6836.4|6833.6|6837.4|6834.6|6837.4|6834.6|6836.4|6833.6|23
1620321580000|2021-05-06 17:19:40|6836.5|6833.7|6836.9|6834.1|6837.5|6834.7|6836.5|6833.7|33
1620321590000|2021-05-06 17:19:50|6836.5|6833.7|6836.9|6834.1|6836.9|6834.1|6836.5|6833.7|8
1620321600000|2021-05-06 17:20:00|6836.5|6833.7|6836.5|6833.7|6837.2|6834.4|6836.4|6833.6|10
1620321610000|2021-05-06 17:20:10|6836.4|6833.6|6835.9|6833.1|6836.4|6833.6|6835.5|6832.7|9
1620321620000|2021-05-06 17:20:20|6836|6833.2|6835.5|6832.7|6836.4|6833.6|6835.5|6832.7|20
1620321630000|2021-05-06 17:20:30|6835.9|6833.1|6836|6833.2|6836.4|6833.6|6835.9|6833.1|6
1620321640000|2021-05-06 17:20:40|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|27
1620321650000|2021-05-06 17:20:50|6837|6834.2|6837.5|6834.7|6837.5|6834.7|6837|6834.2|12
1620321660000|2021-05-06 17:21:00|6837|6834.2|6837.1|6834.3|6837.5|6834.7|6837|6834.2|8
1620321670000|2021-05-06 17:21:10|6837.5|6834.7|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|9
1620321680000|2021-05-06 17:21:20|6836.4|6833.6|6836|6833.2|6836.5|6833.7|6835.3|6832.5|42
1620321690000|2021-05-06 17:21:30|6836.4|6833.6|6836.4|6833.6|6836.5|6833.7|6835.5|6832.7|44
1620321700000|2021-05-06 17:21:40|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|2
1620321710000|2021-05-06 17:21:50|6837.4|6834.6|6836.5|6833.7|6837.4|6834.6|6836.5|6833.7|512
1620321720000|2021-05-06 17:22:00|||||||||2
1620321730000|2021-05-06 17:22:10|6835.5|6832.7|6835.5|6832.7|6835.9|6833.1|6835.4|6832.6|15
1620321740000|2021-05-06 17:22:20|6836.4|6833.6|6836.9|6834.1|6837.5|6834.7|6836.4|6833.6|54
1620321750000|2021-05-06 17:22:30|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|7
1620321760000|2021-05-06 17:22:40|6836.9|6834.1|6837.5|6834.7|6837.5|6834.7|6836.9|6834.1|24
1620321770000|2021-05-06 17:22:50|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.5|6833.7|26
1620321780000|2021-05-06 17:23:00|6837.2|6834.4|6836.9|6834.1|6837.2|6834.4|6836.5|6833.7|41
1620321790000|2021-05-06 17:23:10|6837.2|6834.4|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|22
1620321800000|2021-05-06 17:23:20|||||||||9
1620321810000|2021-05-06 17:23:30|6836.1|6833.3|6835.4|6832.6|6836.5|6833.7|6835.4|6832.6|17
1620321820000|2021-05-06 17:23:40|6834.9|6832.1|6835.4|6832.6|6835.5|6832.7|6834.8|6832|39
1620321830000|2021-05-06 17:23:50|6835|6832.2|6835.4|6832.6|6835.4|6832.6|6834.5|6831.7|3
1620321840000|2021-05-06 17:24:00|6835.5|6832.7|6832.9|6830.1|6835.5|6832.7|6832.5|6829.7|61
1620321850000|2021-05-06 17:24:10|6833.4|6830.6|6833|6830.2|6833.4|6830.6|6832.9|6830.1|4
1620321860000|2021-05-06 17:24:20|6832.9|6830.1|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|8
1620321870000|2021-05-06 17:24:30|||||||||4
1620321880000|2021-05-06 17:24:40|6832.9|6830.1|6834.4|6831.6|6834.4|6831.6|6832.9|6830.1|25
1620321890000|2021-05-06 17:24:50|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|1
1620321900000|2021-05-06 17:25:00|6835.4|6832.6|6836.4|6833.6|6836.4|6833.6|6834.5|6831.7|66
1620321910000|2021-05-06 17:25:10|6835.5|6832.7|6835.9|6833.1|6837.1|6834.3|6835.4|6832.6|71
1620321920000|2021-05-06 17:25:20|6835.5|6832.7|6835.4|6832.6|6836.2|6833.4|6834.9|6832.1|70
1620321930000|2021-05-06 17:25:30|6835.2|6832.4|6835.2|6832.4|6835.4|6832.6|6834.9|6832.1|10
1620321940000|2021-05-06 17:25:40|6834.7|6831.9|6834.9|6832.1|6835.1|6832.3|6834.4|6831.6|20
1620321950000|2021-05-06 17:25:50|6834.4|6831.6|6833.2|6830.4|6834.4|6831.6|6833.2|6830.4|52
1620321960000|2021-05-06 17:26:00|6833.6|6830.8|6835.2|6832.4|6835.2|6832.4|6833.6|6830.8|23
1620321970000|2021-05-06 17:26:10|6835.4|6832.6|6836.9|6834.1|6837.2|6834.4|6835.4|6832.6|7
1620321980000|2021-05-06 17:26:20|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|28
1620321990000|2021-05-06 17:26:30|6836.9|6834.1|6837.2|6834.4|6837.2|6834.4|6836.4|6833.6|15
1620322000000|2021-05-06 17:26:40|6836.2|6833.4|6836.4|6833.6|6837.2|6834.4|6836.2|6833.4|43
1620322010000|2021-05-06 17:26:50|||||||||9
1620322020000|2021-05-06 17:27:00|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|18
1620322030000|2021-05-06 17:27:10|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6836.9|6834.1|20
1620322040000|2021-05-06 17:27:20|6837.4|6834.6|6836.4|6833.6|6837.4|6834.6|6836.4|6833.6|177
1620322050000|2021-05-06 17:27:30|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|27
1620322060000|2021-05-06 17:27:40|6836.9|6834.1|6834.4|6831.6|6836.9|6834.1|6834.4|6831.6|71
1620322070000|2021-05-06 17:27:50|6834.5|6831.7|6835.2|6832.4|6835.2|6832.4|6834.4|6831.6|32
1620322080000|2021-05-06 17:28:00|6834.7|6831.9|6834.2|6831.4|6835.2|6832.4|6833.9|6831.1|16
1620322090000|2021-05-06 17:28:10|6834.4|6831.6|6836.2|6833.4|6836.2|6833.4|6834.4|6831.6|14
1620322100000|2021-05-06 17:28:20|6836.4|6833.6|6835.2|6832.4|6836.4|6833.6|6834.4|6831.6|14
1620322110000|2021-05-06 17:28:30|6834.9|6832.1|6833.4|6830.6|6834.9|6832.1|6833.2|6830.4|26
1620322120000|2021-05-06 17:28:40|||||||||7
1620322130000|2021-05-06 17:28:50|||||||||8
1620322140000|2021-05-06 17:29:00|6833.9|6831.1|6834.4|6831.6|6835.2|6832.4|6833.9|6831.1|68
1620322150000|2021-05-06 17:29:10|6834.2|6831.4|6832.2|6829.4|6834.2|6831.4|6831.2|6828.4|100
1620322160000|2021-05-06 17:29:20|6832.4|6829.6|6835.9|6833.1|6837.2|6834.4|6832.4|6829.6|61
1620322170000|2021-05-06 17:29:30|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6834.9|6832.1|27
1620322180000|2021-05-06 17:29:40|6835.4|6832.6|6835.9|6833.1|6835.9|6833.1|6835.4|6832.6|10
1620322190000|2021-05-06 17:29:50|6835.4|6832.6|6834.9|6832.1|6835.9|6833.1|6834.9|6832.1|8
1620322200000|2021-05-06 17:30:00|6835.2|6832.4|6834.4|6831.6|6835.2|6832.4|6833.9|6831.1|10
1620322210000|2021-05-06 17:30:10|6833.9|6831.1|6833.4|6830.6|6834.4|6831.6|6833.4|6830.6|4
1620322220000|2021-05-06 17:30:20|6833.2|6830.4|6832.2|6829.4|6833.2|6830.4|6832.2|6829.4|4
1620322230000|2021-05-06 17:30:30|6834.4|6831.6|6832.4|6829.6|6834.4|6831.6|6832.4|6829.6|27
1620322240000|2021-05-06 17:30:40|6832.2|6829.4|6831.9|6829.1|6832.2|6829.4|6831.4|6828.6|27
1620322250000|2021-05-06 17:30:50|6831.4|6828.6|6831.4|6828.6|6831.9|6829.1|6830.9|6828.1|8
1620322260000|2021-05-06 17:31:00|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6830.9|6828.1|30
1620322270000|2021-05-06 17:31:10|6832.6|6829.8|6833.2|6830.4|6833.4|6830.6|6832.6|6829.8|17
1620322280000|2021-05-06 17:31:20|6832.9|6830.1|6834.4|6831.6|6834.4|6831.6|6832.4|6829.6|21
1620322290000|2021-05-06 17:31:30|||||||||3
1620322300000|2021-05-06 17:31:40|6835.2|6832.4|6836.5|6833.7|6837.4|6834.6|6835.2|6832.4|267
1620322310000|2021-05-06 17:31:50|6836.4|6833.6|6837.4|6834.6|6837.4|6834.6|6835.9|6833.1|22
1620322320000|2021-05-06 17:32:00|6837|6834.2|6836.4|6833.6|6837|6834.2|6835.9|6833.1|14
1620322330000|2021-05-06 17:32:10|6836|6833.2|6836.2|6833.4|6836.2|6833.4|6835.9|6833.1|3
1620322340000|2021-05-06 17:32:20|6836.4|6833.6|6836.4|6833.6|6836.7|6833.9|6836.4|6833.6|7
1620322350000|2021-05-06 17:32:30|6836.2|6833.4|6836.4|6833.6|6836.4|6833.6|6836.2|6833.4|6
1620322360000|2021-05-06 17:32:40|6837.1|6834.3|6837.2|6834.4|6837.2|6834.4|6837.1|6834.3|8
1620322370000|2021-05-06 17:32:50|6836.4|6833.6|6835.9|6833.1|6836.4|6833.6|6835.7|6832.9|14
1620322380000|2021-05-06 17:33:00|6835.4|6832.6|6835.9|6833.1|6835.9|6833.1|6835.4|6832.6|7
1620322390000|2021-05-06 17:33:10|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|5
1620322400000|2021-05-06 17:33:20|6835.1|6832.3|6834.4|6831.6|6835.1|6832.3|6834.4|6831.6|6
1620322410000|2021-05-06 17:33:30|6833.9|6831.1|6834.2|6831.4|6834.2|6831.4|6833.2|6830.4|53
1620322420000|2021-05-06 17:33:40|6834.4|6831.6|6834.4|6831.6|6835.1|6832.3|6834.4|6831.6|16
1620322430000|2021-05-06 17:33:50|6833.6|6830.8|6833.9|6831.1|6834.2|6831.4|6833.6|6830.8|17
1620322440000|2021-05-06 17:34:00|6833.5|6830.7|6832.9|6830.1|6833.5|6830.7|6832.4|6829.6|35
1620322450000|2021-05-06 17:34:10|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.4|6829.6|10
1620322460000|2021-05-06 17:34:20|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6830.9|6828.1|39
1620322470000|2021-05-06 17:34:30|||||||||8
1620322480000|2021-05-06 17:34:40|6832.2|6829.4|6831.9|6829.1|6832.4|6829.6|6831.4|6828.6|16
1620322490000|2021-05-06 17:34:50|6832.2|6829.4|6831.9|6829.1|6832.2|6829.4|6831.9|6829.1|3
1620322500000|2021-05-06 17:35:00|6831.5|6828.7|6833.2|6830.4|6833.2|6830.4|6831.4|6828.6|10
1620322510000|2021-05-06 17:35:10|6834.2|6831.4|6834.9|6832.1|6835.2|6832.4|6833.9|6831.1|15
1620322520000|2021-05-06 17:35:20|6834.5|6831.7|6834.5|6831.7|6834.9|6832.1|6833.2|6830.4|22
1620322530000|2021-05-06 17:35:30|6834.4|6831.6|6834.2|6831.4|6834.4|6831.6|6833.9|6831.1|1
1620322540000|2021-05-06 17:35:40|6833.4|6830.6|6833.9|6831.1|6833.9|6831.1|6833.4|6830.6|3
1620322550000|2021-05-06 17:35:50|||||||||6
1620322560000|2021-05-06 17:36:00|6834.2|6831.4|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|8
1620322570000|2021-05-06 17:36:10|||||||||1
1620322580000|2021-05-06 17:36:20|||||||||5
1620322590000|2021-05-06 17:36:30|6834.2|6831.4|6833.9|6831.1|6834.2|6831.4|6833.9|6831.1|4
1620322600000|2021-05-06 17:36:40|6833.5|6830.7|6834.2|6831.4|6834.2|6831.4|6833.4|6830.6|20
1620322610000|2021-05-06 17:36:50|6834.7|6831.9|6835.2|6832.4|6835.2|6832.4|6834.7|6831.9|8
1620322620000|2021-05-06 17:37:00|6835.1|6832.3|6835.2|6832.4|6835.2|6832.4|6834.7|6831.9|5
1620322630000|2021-05-06 17:37:10|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|9
1620322640000|2021-05-06 17:37:20|6836.1|6833.3|6836.9|6834.1|6837.4|6834.6|6836.1|6833.3|73
1620322650000|2021-05-06 17:37:30|6836.4|6833.6|6836.7|6833.9|6836.9|6834.1|6836.4|6833.6|15
1620322660000|2021-05-06 17:37:40|||||||||4
1620322670000|2021-05-06 17:37:50|6837.2|6834.4|6836.7|6833.9|6837.2|6834.4|6836.4|6833.6|23
1620322680000|2021-05-06 17:38:00|6836.9|6834.1|6836.6|6833.8|6836.9|6834.1|6836.2|6833.4|27
1620322690000|2021-05-06 17:38:10|6837.2|6834.4|6837.2|6834.4|6837.4|6834.6|6836.9|6834.1|5
1620322700000|2021-05-06 17:38:20|6836.9|6834.1|6837.2|6834.4|6837.4|6834.6|6836.9|6834.1|32
1620322710000|2021-05-06 17:38:30|||||||||5
1620322720000|2021-05-06 17:38:40|6837.4|6834.6|6838.4|6835.6|6838.7|6835.9|6837.4|6834.6|186
1620322730000|2021-05-06 17:38:50|6838.5|6835.7|6838.7|6835.9|6839.2|6836.4|6838.4|6835.6|13
1620322740000|2021-05-06 17:39:00|6838.9|6836.1|6839.2|6836.4|6839.2|6836.4|6838.2|6835.4|14
1620322750000|2021-05-06 17:39:10|6839.4|6836.6|6838.4|6835.6|6839.4|6836.6|6838.4|6835.6|17
1620322760000|2021-05-06 17:39:20|6838.9|6836.1|6838.8|6836|6839.2|6836.4|6837.4|6834.6|54
1620322770000|2021-05-06 17:39:30|6839.3|6836.5|6839.2|6836.4|6839.3|6836.5|6839.2|6836.4|12
1620322780000|2021-05-06 17:39:40|6839.3|6836.5|6837.8|6835|6839.3|6836.5|6836.8|6834|105
1620322790000|2021-05-06 17:39:50|6838.2|6835.4|6832.3|6829.5|6838.2|6835.4|6831.8|6829|130
1620322800000|2021-05-06 17:40:00|6832.7|6829.9|6831.7|6828.9|6833.2|6830.4|6830.3|6827.5|24
1620322810000|2021-05-06 17:40:10|6832.3|6829.5|6832.2|6829.4|6832.7|6829.9|6831.2|6828.4|16
1620322820000|2021-05-06 17:40:20|6831.8|6829|6832.2|6829.4|6832.3|6829.5|6831.8|6829|3
1620322830000|2021-05-06 17:40:30|6832.3|6829.5|6831.8|6829|6832.7|6829.9|6831.8|6829|8
1620322840000|2021-05-06 17:40:40|6831.3|6828.5|6831.2|6828.4|6832.2|6829.4|6829.3|6826.5|17
1620322850000|2021-05-06 17:40:50|6830.3|6827.5|6831.2|6828.4|6831.3|6828.5|6830.3|6827.5|16
1620322860000|2021-05-06 17:41:00|6831.3|6828.5|6831.2|6828.4|6831.3|6828.5|6831.2|6828.4|20
1620322870000|2021-05-06 17:41:10|6831.1|6828.3|6827.8|6825|6831.1|6828.3|6827.7|6824.9|35
1620322880000|2021-05-06 17:41:20|6828.2|6825.4|6825.8|6823|6828.2|6825.4|6825.3|6822.5|29
1620322890000|2021-05-06 17:41:30|6826.2|6823.4|6825.3|6822.5|6826.2|6823.4|6825.2|6822.4|19
1620322900000|2021-05-06 17:41:40|6826.1|6823.3|6826.8|6824|6826.8|6824|6826.1|6823.3|56
1620322910000|2021-05-06 17:41:50|6826.5|6823.7|6827.3|6824.5|6827.7|6824.9|6825.8|6823|22
1620322920000|2021-05-06 17:42:00|6827.8|6825|6828.3|6825.5|6828.8|6826|6827.5|6824.7|17
1620322930000|2021-05-06 17:42:10|6828.2|6825.4|6828.2|6825.4|6829.2|6826.4|6828.2|6825.4|56
1620322940000|2021-05-06 17:42:20|6828.7|6825.9|6828.8|6826|6828.8|6826|6828.3|6825.5|23
1620322950000|2021-05-06 17:42:30|6828.5|6825.7|6828.3|6825.5|6828.5|6825.7|6827.3|6824.5|33
1620322960000|2021-05-06 17:42:40|6827.3|6824.5|6826.8|6824|6827.8|6825|6826.8|6824|83
1620322970000|2021-05-06 17:42:50|6827.2|6824.4|6827.2|6824.4|6827.3|6824.5|6826.3|6823.5|44
1620322980000|2021-05-06 17:43:00|6826.3|6823.5|6826.8|6824|6827.2|6824.4|6826.3|6823.5|21
1620322990000|2021-05-06 17:43:10|6826.3|6823.5|6826.3|6823.5|6826.8|6824|6826.3|6823.5|5
1620323000000|2021-05-06 17:43:20|6826.8|6824|6827.5|6824.7|6828.5|6825.7|6826.8|6824|89
1620323010000|2021-05-06 17:43:30|6827.8|6825|6827.3|6824.5|6828.5|6825.7|6826.5|6823.7|154
1620323020000|2021-05-06 17:43:40|6826.3|6823.5|6827.8|6825|6827.8|6825|6826.3|6823.5|22
1620323030000|2021-05-06 17:43:50|6828.2|6825.4|6827.3|6824.5|6828.3|6825.5|6826|6823.2|50
1620323040000|2021-05-06 17:44:00|6827.2|6824.4|6828.2|6825.4|6828.2|6825.4|6826.8|6824|17
1620323050000|2021-05-06 17:44:10|6828.3|6825.5|6827.2|6824.4|6828.3|6825.5|6827.2|6824.4|22
1620323060000|2021-05-06 17:44:20|6827.3|6824.5|6827.3|6824.5|6827.8|6825|6827.3|6824.5|16
1620323070000|2021-05-06 17:44:30|6827.2|6824.4|6827.3|6824.5|6827.8|6825|6827.2|6824.4|13
1620323080000|2021-05-06 17:44:40|6827.2|6824.4|6825.8|6823|6827.2|6824.4|6825.8|6823|13
1620323090000|2021-05-06 17:44:50|6825.5|6822.7|6824.8|6822|6825.5|6822.7|6824.8|6822|49
1620323100000|2021-05-06 17:45:00|6824.3|6821.5|6820.5|6817.7|6824.3|6821.5|6820.5|6817.7|119
1620323110000|2021-05-06 17:45:10|6820.8|6818|6821.5|6818.7|6822.5|6819.7|6820.8|6818|22
1620323120000|2021-05-06 17:45:20|6821.1|6818.3|6821.1|6818.3|6821.5|6818.7|6820.6|6817.8|33
1620323130000|2021-05-06 17:45:30|6821.5|6818.7|6820.8|6818|6822.3|6819.5|6820.8|6818|36
1620323140000|2021-05-06 17:45:40|6821|6818.2|6821.3|6818.5|6821.3|6818.5|6820.8|6818|3
1620323150000|2021-05-06 17:45:50|6821.2|6818.4|6821.3|6818.5|6821.3|6818.5|6820.5|6817.7|21
1620323160000|2021-05-06 17:46:00|6820.8|6818|6814.7|6811.9|6820.8|6818|6814.3|6811.5|170
1620323170000|2021-05-06 17:46:10|6814.3|6811.5|6815.3|6812.5|6815.3|6812.5|6814.2|6811.4|20
1620323180000|2021-05-06 17:46:20|6816.3|6813.5|6815.3|6812.5|6816.3|6813.5|6815.3|6812.5|49
1620323190000|2021-05-06 17:46:30|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|3
1620323200000|2021-05-06 17:46:40|6814.8|6812|6814.7|6811.9|6815.2|6812.4|6814.5|6811.7|40
1620323210000|2021-05-06 17:46:50|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|8
1620323220000|2021-05-06 17:47:00|6813.5|6810.7|6811.8|6809|6813.5|6810.7|6811.5|6808.7|58
1620323230000|2021-05-06 17:47:10|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|6811.8|6809|19
1620323240000|2021-05-06 17:47:20|6812.3|6809.5|6812.2|6809.4|6812.3|6809.5|6811.8|6809|10
1620323250000|2021-05-06 17:47:30|6812.3|6809.5|6811.8|6809|6813.2|6810.4|6811.3|6808.5|55
1620323260000|2021-05-06 17:47:40|6812.2|6809.4|6812.3|6809.5|6813.2|6810.4|6812.2|6809.4|22
1620323270000|2021-05-06 17:47:50|6813.2|6810.4|6812.8|6810|6813.2|6810.4|6812.3|6809.5|27
1620323280000|2021-05-06 17:48:00|6813.2|6810.4|6813.2|6810.4|6814.2|6811.4|6812.2|6809.4|70
1620323290000|2021-05-06 17:48:10|6813.3|6810.5|6816.2|6813.4|6816.2|6813.4|6813.3|6810.5|23
1620323300000|2021-05-06 17:48:20|6815.6|6812.8|6816.2|6813.4|6816.2|6813.4|6815.6|6812.8|13
1620323310000|2021-05-06 17:48:30|6815.5|6812.7|6816.2|6813.4|6816.2|6813.4|6815.3|6812.5|42
1620323320000|2021-05-06 17:48:40|6815.8|6813|6814.2|6811.4|6817.2|6814.4|6813.3|6810.5|21
1620323330000|2021-05-06 17:48:50|6814.6|6811.8|6815.2|6812.4|6815.6|6812.8|6814.2|6811.4|19
1620323340000|2021-05-06 17:49:00|6815.6|6812.8|6814.6|6811.8|6817.2|6814.4|6814.2|6811.4|47
1620323350000|2021-05-06 17:49:10|6814.8|6812|6813.8|6811|6814.8|6812|6813.3|6810.5|53
1620323360000|2021-05-06 17:49:20|6814.2|6811.4|6813.8|6811|6814.2|6811.4|6812.8|6810|21
1620323370000|2021-05-06 17:49:30|6813.7|6810.9|6810.6|6807.8|6814.1|6811.3|6810.6|6807.8|28
1620323380000|2021-05-06 17:49:40|6810.2|6807.4|6810.5|6807.7|6811.3|6808.5|6809.3|6806.5|166
1620323390000|2021-05-06 17:49:50|6810.3|6807.5|6810.8|6808|6810.8|6808|6810.3|6807.5|4
1620323400000|2021-05-06 17:50:00|6810.5|6807.7|6811.3|6808.5|6812.2|6809.4|6810.5|6807.7|33
1620323410000|2021-05-06 17:50:10|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|6810.3|6807.5|19
1620323420000|2021-05-06 17:50:20|6810.8|6808|6809.8|6807|6811.2|6808.4|6809.8|6807|18
1620323430000|2021-05-06 17:50:30|6809.7|6806.9|6810.2|6807.4|6810.2|6807.4|6809.3|6806.5|17
1620323440000|2021-05-06 17:50:40|6809.8|6807|6810.2|6807.4|6810.2|6807.4|6809.8|6807|2
1620323450000|2021-05-06 17:50:50|6810.8|6808|6810.3|6807.5|6811.2|6808.4|6810.2|6807.4|37
1620323460000|2021-05-06 17:51:00|6810.1|6807.3|6810.2|6807.4|6810.2|6807.4|6809.7|6806.9|16
1620323470000|2021-05-06 17:51:10|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|2
1620323480000|2021-05-06 17:51:20|6810|6807.2|6811.5|6808.7|6811.8|6809|6810|6807.2|38
1620323490000|2021-05-06 17:51:30|6811.3|6808.5|6812.2|6809.4|6812.2|6809.4|6811.3|6808.5|22
1620323500000|2021-05-06 17:51:40|6812.3|6809.5|6813.8|6811|6814.2|6811.4|6812.3|6809.5|17
1620323510000|2021-05-06 17:51:50|6814.2|6811.4|6814.1|6811.3|6814.2|6811.4|6812.8|6810|34
1620323520000|2021-05-06 17:52:00|6814.2|6811.4|6815.2|6812.4|6815.2|6812.4|6814.2|6811.4|59
1620323530000|2021-05-06 17:52:10|6814.8|6812|6816.2|6813.4|6816.2|6813.4|6814.3|6811.5|25
1620323540000|2021-05-06 17:52:20|6816.6|6813.8|6816.2|6813.4|6818.2|6815.4|6816.2|6813.4|34
1620323550000|2021-05-06 17:52:30|6816.9|6814.1|6818.2|6815.4|6818.2|6815.4|6816.8|6814|45
1620323560000|2021-05-06 17:52:40|6818.3|6815.5|6817.7|6814.9|6819.2|6816.4|6817.3|6814.5|54
1620323570000|2021-05-06 17:52:50|6817.5|6814.7|6817|6814.2|6818.1|6815.3|6817|6814.2|13
1620323580000|2021-05-06 17:53:00|6816.8|6814|6817.2|6814.4|6817.2|6814.4|6815.8|6813|27
1620323590000|2021-05-06 17:53:10|6816.8|6814|6816.8|6814|6817.2|6814.4|6816.2|6813.4|29
1620323600000|2021-05-06 17:53:20|6816.3|6813.5|6814.8|6812|6817.2|6814.4|6814.5|6811.7|31
1620323610000|2021-05-06 17:53:30|6814.3|6811.5|6813.8|6811|6814.8|6812|6813.8|6811|17
1620323620000|2021-05-06 17:53:40|6813.5|6810.7|6814.8|6812|6815.3|6812.5|6812.8|6810|20
1620323630000|2021-05-06 17:53:50|6815.2|6812.4|6814.8|6812|6815.3|6812.5|6814.5|6811.7|4
1620323640000|2021-05-06 17:54:00|6815.2|6812.4|6815.5|6812.7|6815.5|6812.7|6814.3|6811.5|67
1620323650000|2021-05-06 17:54:10|6815.8|6813|6815.2|6812.4|6816.3|6813.5|6814.8|6812|35
1620323660000|2021-05-06 17:54:20|6814.8|6812|6814.8|6812|6814.8|6812|6814.3|6811.5|5
1620323670000|2021-05-06 17:54:30|6814.3|6811.5|6813.7|6810.9|6814.3|6811.5|6813.3|6810.5|9
1620323680000|2021-05-06 17:54:40|6813.3|6810.5|6813.7|6810.9|6813.7|6810.9|6813.2|6810.4|5
1620323690000|2021-05-06 17:54:50|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.2|6810.4|7
1620323700000|2021-05-06 17:55:00|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|6812.3|6809.5|10
1620323710000|2021-05-06 17:55:10|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|28
1620323720000|2021-05-06 17:55:20|6814.8|6812|6810.2|6807.4|6814.8|6812|6810.2|6807.4|169
1620323730000|2021-05-06 17:55:30|6809.8|6807|6809.2|6806.4|6810.2|6807.4|6809.2|6806.4|92
1620323740000|2021-05-06 17:55:40|||||||||14
1620323750000|2021-05-06 17:55:50|6809.5|6806.7|6809.2|6806.4|6809.8|6807|6809.2|6806.4|3
1620323760000|2021-05-06 17:56:00|6809.6|6806.8|6809.7|6806.9|6810.1|6807.3|6809.6|6806.8|37
1620323770000|2021-05-06 17:56:10|6809.3|6806.5|6810.2|6807.4|6810.2|6807.4|6809.2|6806.4|11
1620323780000|2021-05-06 17:56:20|6810.3|6807.5|6811.2|6808.4|6811.2|6808.4|6810.3|6807.5|9
1620323790000|2021-05-06 17:56:30|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6810.2|6807.4|13
1620323800000|2021-05-06 17:56:40|6810.7|6807.9|6811.2|6808.4|6811.2|6808.4|6810.7|6807.9|7
1620323810000|2021-05-06 17:56:50|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|6810.2|6807.4|10
1620323820000|2021-05-06 17:57:00|6810.2|6807.4|6810.2|6807.4|6811.2|6808.4|6809.8|6807|16
1620323830000|2021-05-06 17:57:10|6809.8|6807|6810.1|6807.3|6810.2|6807.4|6809.3|6806.5|24
1620323840000|2021-05-06 17:57:20|6809.3|6806.5|6811.2|6808.4|6811.3|6808.5|6809.3|6806.5|384
1620323850000|2021-05-06 17:57:30|6810.8|6808|6810.2|6807.4|6810.8|6808|6810.2|6807.4|19
1620323860000|2021-05-06 17:57:40|6810.3|6807.5|6809.8|6807|6810.3|6807.5|6809.8|6807|12
1620323870000|2021-05-06 17:57:50|6810.2|6807.4|6809.2|6806.4|6810.2|6807.4|6808.7|6805.9|17
1620323880000|2021-05-06 17:58:00|||||||||3
1620323890000|2021-05-06 17:58:10|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6809.8|6807|10
1620323900000|2021-05-06 17:58:20|6809.8|6807|6810.2|6807.4|6810.2|6807.4|6809.3|6806.5|77
1620323910000|2021-05-06 17:58:30|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|54
1620323920000|2021-05-06 17:58:40|6810.2|6807.4|6808.3|6805.5|6810.2|6807.4|6807.8|6805|145
1620323930000|2021-05-06 17:58:50|6808.2|6805.4|6810.2|6807.4|6810.2|6807.4|6808.2|6805.4|10
1620323940000|2021-05-06 17:59:00|6810.3|6807.5|6810.2|6807.4|6811.2|6808.4|6810.2|6807.4|43
1620323950000|2021-05-06 17:59:10|6808.7|6805.9|6808.7|6805.9|6808.8|6806|6808.2|6805.4|47
1620323960000|2021-05-06 17:59:20|6808.3|6805.5|6807.2|6804.4|6808.7|6805.9|6807.2|6804.4|25
1620323970000|2021-05-06 17:59:30|6807.3|6804.5|6808.2|6805.4|6808.7|6805.9|6807.3|6804.5|48
1620323980000|2021-05-06 17:59:40|6808.3|6805.5|6808.2|6805.4|6808.3|6805.5|6808.2|6805.4|10
1620323990000|2021-05-06 17:59:50|6808.8|6806|6810.2|6807.4|6810.2|6807.4|6808.7|6805.9|41
1620324000000|2021-05-06 18:00:00|6809.3|6806.5|6809.7|6806.9|6809.7|6806.9|6808.3|6805.5|15
1620324010000|2021-05-06 18:00:10|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|4
1620324020000|2021-05-06 18:00:20|6809.1|6806.3|6806.2|6803.4|6809.1|6806.3|6806.2|6803.4|58
1620324030000|2021-05-06 18:00:30|6805.8|6803|6806.2|6803.4|6806.2|6803.4|6805.8|6803|23
1620324040000|2021-05-06 18:00:40|6805.7|6802.9|6805.3|6802.5|6806.2|6803.4|6805.3|6802.5|43
1620324050000|2021-05-06 18:00:50|6805.7|6802.9|6806.3|6803.5|6806.3|6803.5|6805.3|6802.5|34
1620324060000|2021-05-06 18:01:00|6806.2|6803.4|6806.2|6803.4|6808.2|6805.4|6806.2|6803.4|130
1620324070000|2021-05-06 18:01:10|||||||||4
1620324080000|2021-05-06 18:01:20|6806.6|6803.8|6805.2|6802.4|6806.6|6803.8|6805.2|6802.4|36
1620324090000|2021-05-06 18:01:30|6803.3|6800.5|6803.2|6800.4|6803.7|6800.9|6802.8|6800|60
1620324100000|2021-05-06 18:01:40|6802.8|6800|6803.2|6800.4|6803.2|6800.4|6802.8|6800|9
1620324110000|2021-05-06 18:01:50|6802.3|6799.5|6803.2|6800.4|6803.2|6800.4|6802.3|6799.5|16
1620324120000|2021-05-06 18:02:00|6803.6|6800.8|6803.2|6800.4|6804.1|6801.3|6803.2|6800.4|18
1620324130000|2021-05-06 18:02:10|6802.8|6800|6802.3|6799.5|6803.2|6800.4|6802.3|6799.5|20
1620324140000|2021-05-06 18:02:20|6802.2|6799.4|6802.8|6800|6803.2|6800.4|6802.2|6799.4|44
1620324150000|2021-05-06 18:02:30|6803.2|6800.4|6803.3|6800.5|6803.5|6800.7|6802.8|6800|15
1620324160000|2021-05-06 18:02:40|6803.7|6800.9|6803.7|6800.9|6804.2|6801.4|6803.5|6800.7|17
1620324170000|2021-05-06 18:02:50|6803.8|6801|6803.3|6800.5|6804.2|6801.4|6803.3|6800.5|16
1620324180000|2021-05-06 18:03:00|6803|6800.2|6802.2|6799.4|6803|6800.2|6802.2|6799.4|25
1620324190000|2021-05-06 18:03:10|||||||||15
1620324200000|2021-05-06 18:03:20|6802.3|6799.5|6802.2|6799.4|6802.3|6799.5|6802.2|6799.4|14
1620324210000|2021-05-06 18:03:30|6801.8|6799|6801.8|6799|6802.2|6799.4|6801.5|6798.7|19
1620324220000|2021-05-06 18:03:40|6802.9|6800.1|6802.5|6799.7|6802.9|6800.1|6802.2|6799.4|46
1620324230000|2021-05-06 18:03:50|6802.7|6799.9|6803.2|6800.4|6803.2|6800.4|6802.7|6799.9|65
1620324240000|2021-05-06 18:04:00|6803.3|6800.5|6803.2|6800.4|6803.8|6801|6803.2|6800.4|24
1620324250000|2021-05-06 18:04:10|6804.2|6801.4|6806.2|6803.4|6806.5|6803.7|6804.2|6801.4|41
1620324260000|2021-05-06 18:04:20|6807|6804.2|6808.2|6805.4|6808.2|6805.4|6806.3|6803.5|24
1620324270000|2021-05-06 18:04:30|6807.8|6805|6806.2|6803.4|6808.2|6805.4|6805.3|6802.5|113
1620324280000|2021-05-06 18:04:40|6805.8|6803|6805.8|6803|6805.8|6803|6805.2|6802.4|41
1620324290000|2021-05-06 18:04:50|6806.2|6803.4|6805.8|6803|6806.2|6803.4|6805.2|6802.4|17
1620324300000|2021-05-06 18:05:00|6806.2|6803.4|6805.8|6803|6806.2|6803.4|6805.2|6802.4|18
1620324310000|2021-05-06 18:05:10|6806|6803.2|6804.2|6801.4|6806|6803.2|6804.2|6801.4|47
1620324320000|2021-05-06 18:05:20|6804|6801.2|6803.3|6800.5|6804|6801.2|6803.2|6800.4|11
1620324330000|2021-05-06 18:05:30|6803.2|6800.4|6802.7|6799.9|6803.2|6800.4|6802.2|6799.4|27
1620324340000|2021-05-06 18:05:40|6802.9|6800.1|6803|6800.2|6804|6801.2|6802|6799.2|85
1620324350000|2021-05-06 18:05:50|6803.2|6800.4|6803.2|6800.4|6804|6801.2|6803.2|6800.4|14
1620324360000|2021-05-06 18:06:00|6803.3|6800.5|6802.2|6799.4|6803.7|6800.9|6802.2|6799.4|30
1620324370000|2021-05-06 18:06:10|6802.5|6799.7|6802|6799.2|6802.5|6799.7|6802|6799.2|16
1620324380000|2021-05-06 18:06:20|6803|6800.2|6803.5|6800.7|6804.2|6801.4|6802.7|6799.9|19
1620324390000|2021-05-06 18:06:30|6803.2|6800.4|6802.2|6799.4|6803.2|6800.4|6802.2|6799.4|21
1620324400000|2021-05-06 18:06:40|6802.5|6799.7|6802|6799.2|6802.5|6799.7|6801.2|6798.4|26
1620324410000|2021-05-06 18:06:50|6802.2|6799.4|6802.2|6799.4|6802.7|6799.9|6801.3|6798.5|12
1620324420000|2021-05-06 18:07:00|6802.7|6799.9|6802.2|6799.4|6802.7|6799.9|6802.2|6799.4|39
1620324430000|2021-05-06 18:07:10|6802.5|6799.7|6804.2|6801.4|6804.2|6801.4|6802.2|6799.4|103
1620324440000|2021-05-06 18:07:20|6804|6801.2|6804.2|6801.4|6804.2|6801.4|6803.2|6800.4|57
1620324450000|2021-05-06 18:07:30|6804|6801.2|6804|6801.2|6804|6801.2|6804|6801.2|12
1620324460000|2021-05-06 18:07:40|6803.9|6801.1|6802.7|6799.9|6803.9|6801.1|6802.7|6799.9|60
1620324470000|2021-05-06 18:07:50|6802.2|6799.4|6803.2|6800.4|6803.2|6800.4|6802.2|6799.4|41
1620324480000|2021-05-06 18:08:00|6803.9|6801.1|6802.5|6799.7|6804|6801.2|6802.2|6799.4|51
1620324490000|2021-05-06 18:08:10|6802.9|6800.1|6807.7|6804.9|6808.2|6805.4|6802.5|6799.7|209
1620324500000|2021-05-06 18:08:20|6809.5|6806.7|6811.2|6808.4|6814.9|6812.1|6809.5|6806.7|249
1620324510000|2021-05-06 18:08:30|6810.8|6808|6808.5|6805.7|6810.8|6808|6808.5|6805.7|18
1620324520000|2021-05-06 18:08:40|6809|6806.2|6809.2|6806.4|6809.5|6806.7|6809|6806.2|20
1620324530000|2021-05-06 18:08:50|6809|6806.2|6809.5|6806.7|6809.7|6806.9|6809|6806.2|28
1620324540000|2021-05-06 18:09:00|6809.2|6806.4|6810.8|6808|6811.5|6808.7|6808.7|6805.9|35
1620324550000|2021-05-06 18:09:10|6810.5|6807.7|6810.2|6807.4|6811.5|6808.7|6810|6807.2|428
1620324560000|2021-05-06 18:09:20|6810.5|6807.7|6810.3|6807.5|6811.7|6808.9|6810.3|6807.5|35
1620324570000|2021-05-06 18:09:30|6810.7|6807.9|6810.2|6807.4|6810.7|6807.9|6810.2|6807.4|8
1620324580000|2021-05-06 18:09:40|6810|6807.2|6810.7|6807.9|6810.7|6807.9|6809.5|6806.7|46
1620324590000|2021-05-06 18:09:50|6810.5|6807.7|6810.2|6807.4|6810.5|6807.7|6809.7|6806.9|57
1620324600000|2021-05-06 18:10:00|6810.9|6808.1|6810.7|6807.9|6811.2|6808.4|6810.2|6807.4|30
1620324610000|2021-05-06 18:10:10|6810.5|6807.7|6810.5|6807.7|6810.7|6807.9|6810.2|6807.4|50
1620324620000|2021-05-06 18:10:20|6810.2|6807.4|6809.2|6806.4|6810.2|6807.4|6808.2|6805.4|37
1620324630000|2021-05-06 18:10:30|6809.3|6806.5|6809.2|6806.4|6809.8|6807|6808.7|6805.9|23
1620324640000|2021-05-06 18:10:40|6809.7|6806.9|6808.2|6805.4|6809.7|6806.9|6807.5|6804.7|31
1620324650000|2021-05-06 18:10:50|6807.8|6805|6809.2|6806.4|6809.2|6806.4|6807.2|6804.4|63
1620324660000|2021-05-06 18:11:00|6809|6806.2|6809.5|6806.7|6810.7|6807.9|6808.7|6805.9|65
1620324670000|2021-05-06 18:11:10|6809.7|6806.9|6810.5|6807.7|6810.5|6807.7|6809.2|6806.4|30
1620324680000|2021-05-06 18:11:20|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6809.5|6806.7|30
1620324690000|2021-05-06 18:11:30|6810.3|6807.5|6809.3|6806.5|6810.3|6807.5|6809.3|6806.5|88
1620324700000|2021-05-06 18:11:40|6809.7|6806.9|6810|6807.2|6810|6807.2|6809.7|6806.9|11
1620324710000|2021-05-06 18:11:50|6810.2|6807.4|6809.2|6806.4|6810.2|6807.4|6809.2|6806.4|9
1620324720000|2021-05-06 18:12:00|6809.5|6806.7|6807.2|6804.4|6809.7|6806.9|6807.2|6804.4|27
1620324730000|2021-05-06 18:12:10|6806.1|6803.3|6805.3|6802.5|6806.1|6803.3|6805.2|6802.4|13
1620324740000|2021-05-06 18:12:20|6805|6802.2|6804.2|6801.4|6805.2|6802.4|6804.2|6801.4|48
1620324750000|2021-05-06 18:12:30|6803.5|6800.7|6802.3|6799.5|6804|6801.2|6802.3|6799.5|50
1620324760000|2021-05-06 18:12:40|6802.2|6799.4|6799|6796.2|6802.2|6799.4|6798.7|6795.9|83
1620324770000|2021-05-06 18:12:50|6799.2|6796.4|6800.2|6797.4|6801.2|6798.4|6798.8|6796|66
1620324780000|2021-05-06 18:13:00|6799.5|6796.7|6801.3|6798.5|6801.7|6798.9|6799.5|6796.7|44
1620324790000|2021-05-06 18:13:10|6802|6799.2|6802.3|6799.5|6803.2|6800.4|6802|6799.2|25
1620324800000|2021-05-06 18:13:20|6802.2|6799.4|6804.2|6801.4|6804.2|6801.4|6802.2|6799.4|56
1620324810000|2021-05-06 18:13:30|6804.5|6801.7|6801.3|6798.5|6804.5|6801.7|6801.3|6798.5|28
1620324820000|2021-05-06 18:13:40|6802|6799.2|6800.8|6798|6802.7|6799.9|6800.8|6798|121
1620324830000|2021-05-06 18:13:50|6801.2|6798.4|6803.3|6800.5|6803.8|6801|6801.2|6798.4|34
1620324840000|2021-05-06 18:14:00|6804.3|6801.5|6804.3|6801.5|6806.2|6803.4|6804.2|6801.4|44
1620324850000|2021-05-06 18:14:10|6804.2|6801.4|6803.2|6800.4|6804.2|6801.4|6802.5|6799.7|21
1620324860000|2021-05-06 18:14:20|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6
1620324870000|2021-05-06 18:14:30|6803.2|6800.4|6803.2|6800.4|6803.3|6800.5|6802.8|6800|29
1620324880000|2021-05-06 18:14:40|6802.7|6799.9|6803|6800.2|6803|6800.2|6802.2|6799.4|5
1620324890000|2021-05-06 18:14:50|6803.2|6800.4|6804.8|6802|6804.8|6802|6803.2|6800.4|11
1620324900000|2021-05-06 18:15:00|6804.5|6801.7|6801.3|6798.5|6804.5|6801.7|6801.2|6798.4|87
1620324910000|2021-05-06 18:15:10|6802.2|6799.4|6801.5|6798.7|6802.3|6799.5|6801.3|6798.5|21
1620324920000|2021-05-06 18:15:20|6802.2|6799.4|6803.2|6800.4|6803.8|6801|6802.2|6799.4|73
1620324930000|2021-05-06 18:15:30|6803.3|6800.5|6802.8|6800|6803.3|6800.5|6802.3|6799.5|74
1620324940000|2021-05-06 18:15:40|6803.3|6800.5|6804|6801.2|6804|6801.2|6802.3|6799.5|87
1620324950000|2021-05-06 18:15:50|6803.5|6800.7|6801.2|6798.4|6803.5|6800.7|6801.2|6798.4|56
1620324960000|2021-05-06 18:16:00|6800.5|6797.7|6799.8|6797|6801.2|6798.4|6798.5|6795.7|108
1620324970000|2021-05-06 18:16:10|6799.5|6796.7|6800.3|6797.5|6800.5|6797.7|6798.5|6795.7|108
1620324980000|2021-05-06 18:16:20|6799.8|6797|6800.5|6797.7|6800.8|6798|6799|6796.2|283
1620324990000|2021-05-06 18:16:30|6800.3|6797.5|6800.8|6798|6801.3|6798.5|6800.3|6797.5|89
1620325000000|2021-05-06 18:16:40|6800.5|6797.7|6801.3|6798.5|6801.3|6798.5|6800.5|6797.7|32
1620325010000|2021-05-06 18:16:50|6800.5|6797.7|6799.8|6797|6800.5|6797.7|6799.8|6797|14
1620325020000|2021-05-06 18:17:00|6800.5|6797.7|6798|6795.2|6801|6798.2|6797.5|6794.7|188
1620325030000|2021-05-06 18:17:10|6797.6|6794.8|6798.1|6795.3|6799|6796.2|6797.5|6794.7|19
1620325040000|2021-05-06 18:17:20|6797.5|6794.7|6798.5|6795.7|6798.5|6795.7|6797.5|6794.7|39
1620325050000|2021-05-06 18:17:30|6798.1|6795.3|6798.5|6795.7|6799|6796.2|6798.1|6795.3|68
1620325060000|2021-05-06 18:17:40|6798.3|6795.5|6797.3|6794.5|6798.3|6795.5|6796.6|6793.8|19
1620325070000|2021-05-06 18:17:50|6797|6794.2|6797.3|6794.5|6797.3|6794.5|6796.6|6793.8|24
1620325080000|2021-05-06 18:18:00|6797.5|6794.7|6798.3|6795.5|6798.3|6795.5|6796.6|6793.8|138
1620325090000|2021-05-06 18:18:10|6797.6|6794.8|6799.2|6796.4|6799.2|6796.4|6796|6793.2|334
1620325100000|2021-05-06 18:18:20|6799.5|6796.7|6804.5|6801.7|6804.5|6801.7|6799.5|6796.7|117
1620325110000|2021-05-06 18:18:30|6804.1|6801.3|6803.5|6800.7|6804.8|6802|6803.1|6800.3|44
1620325120000|2021-05-06 18:18:40|6803.3|6800.5|6802|6799.2|6803.3|6800.5|6800.8|6798|72
1620325130000|2021-05-06 18:18:50|6801.5|6798.7|6803.5|6800.7|6803.5|6800.7|6801.5|6798.7|24
1620325140000|2021-05-06 18:19:00|6803.6|6800.8|6808.8|6806|6808.8|6806|6803.6|6800.8|64
1620325150000|2021-05-06 18:19:10|6808.5|6805.7|6809|6806.2|6809.3|6806.5|6808.5|6805.7|81
1620325160000|2021-05-06 18:19:20|6808.5|6805.7|6806|6803.2|6808.8|6806|6806|6803.2|43
1620325170000|2021-05-06 18:19:30|6806.1|6803.3|6806.3|6803.5|6806.3|6803.5|6805.5|6802.7|20
1620325180000|2021-05-06 18:19:40|6806.5|6803.7|6806.5|6803.7|6807.5|6804.7|6806|6803.2|84
1620325190000|2021-05-06 18:19:50|6806.8|6804|6807|6804.2|6807|6804.2|6806.1|6803.3|22
1620325200000|2021-05-06 18:20:00|6806.8|6804|6804.3|6801.5|6807.3|6804.5|6804.3|6801.5|49
1620325210000|2021-05-06 18:20:10|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|6801.5|6798.7|221
1620325220000|2021-05-06 18:20:20|6803.6|6800.8|6802.6|6799.8|6803.6|6800.8|6802.6|6799.8|16
1620325230000|2021-05-06 18:20:30|6802.1|6799.3|6801.1|6798.3|6802.1|6799.3|6800.5|6797.7|69
1620325240000|2021-05-06 18:20:40|6800.6|6797.8|6798.1|6795.3|6801.5|6798.7|6797.5|6794.7|171
1620325250000|2021-05-06 18:20:50|6798.5|6795.7|6796.5|6793.7|6798.5|6795.7|6796.1|6793.3|47
1620325260000|2021-05-06 18:21:00|6796.7|6793.9|6796.5|6793.7|6797.5|6794.7|6796.5|6793.7|27
1620325270000|2021-05-06 18:21:10|6796.2|6793.4|6796.6|6793.8|6796.6|6793.8|6794.6|6791.8|111
1620325280000|2021-05-06 18:21:20|6797.6|6794.8|6797.1|6794.3|6798.1|6795.3|6797.1|6794.3|76
1620325290000|2021-05-06 18:21:30|6796.6|6793.8|6795.6|6792.8|6796.6|6793.8|6794.6|6791.8|34
1620325300000|2021-05-06 18:21:40|6795.7|6792.9|6795.2|6792.4|6795.7|6792.9|6794.7|6791.9|81
1620325310000|2021-05-06 18:21:50|6794.9|6792.1|6796.1|6793.3|6797.6|6794.8|6794.9|6792.1|30
1620325320000|2021-05-06 18:22:00|6796.4|6793.6|6796.6|6793.8|6796.6|6793.8|6795.6|6792.8|190
1620325330000|2021-05-06 18:22:10|6796.9|6794.1|6795.4|6792.6|6797.1|6794.3|6794.6|6791.8|156
1620325340000|2021-05-06 18:22:20|6795.9|6793.1|6795.4|6792.6|6795.9|6793.1|6795.4|6792.6|25
1620325350000|2021-05-06 18:22:30|6795.6|6792.8|6796.6|6793.8|6796.6|6793.8|6795.6|6792.8|29
1620325360000|2021-05-06 18:22:40|6796.9|6794.1|6797.4|6794.6|6797.4|6794.6|6796.9|6794.1|75
1620325370000|2021-05-06 18:22:50|6797.1|6794.3|6795.9|6793.1|6797.1|6794.3|6795.4|6792.6|42
1620325380000|2021-05-06 18:23:00|6795.6|6792.8|6795.9|6793.1|6796.3|6793.5|6795.6|6792.8|18
1620325390000|2021-05-06 18:23:10|6795.4|6792.6|6793.6|6790.8|6795.4|6792.6|6791.9|6789.1|1144
1620325400000|2021-05-06 18:23:20|6793.2|6790.4|6789.9|6787.1|6793.6|6790.8|6788.9|6786.1|290
1620325410000|2021-05-06 18:23:30|6789.7|6786.9|6791.2|6788.4|6791.2|6788.4|6788.7|6785.9|56
1620325420000|2021-05-06 18:23:40|6792.1|6789.3|6792.7|6789.9|6793.6|6790.8|6790.9|6788.1|67
1620325430000|2021-05-06 18:23:50|6792.4|6789.6|6792.6|6789.8|6792.6|6789.8|6792.1|6789.3|69
1620325440000|2021-05-06 18:24:00|6791.9|6789.1|6792.1|6789.3|6792.4|6789.6|6791.1|6788.3|28
1620325450000|2021-05-06 18:24:10|6792.2|6789.4|6792.7|6789.9|6793.6|6790.8|6792.2|6789.4|48
1620325460000|2021-05-06 18:24:20|6793.1|6790.3|6792.1|6789.3|6793.1|6790.3|6791.6|6788.8|110
1620325470000|2021-05-06 18:24:30|6791.7|6788.9|6792.6|6789.8|6792.6|6789.8|6791.7|6788.9|12
1620325480000|2021-05-06 18:24:40|6793.1|6790.3|6794.1|6791.3|6795.1|6792.3|6792.6|6789.8|41
1620325490000|2021-05-06 18:24:50|6793.7|6790.9|6793.7|6790.9|6794.6|6791.8|6792.6|6789.8|200
1620325500000|2021-05-06 18:25:00|6793.6|6790.8|6793.6|6790.8|6794.7|6791.9|6792.7|6789.9|107
1620325510000|2021-05-06 18:25:10|6794.1|6791.3|6792.7|6789.9|6794.7|6791.9|6792.7|6789.9|39
1620325520000|2021-05-06 18:25:20|6792.2|6789.4|6793.4|6790.6|6793.6|6790.8|6791.7|6788.9|111
1620325530000|2021-05-06 18:25:30|6793.6|6790.8|6792.7|6789.9|6793.6|6790.8|6791.9|6789.1|69
1620325540000|2021-05-06 18:25:40|6791.7|6788.9|6793.2|6790.4|6793.2|6790.4|6791.6|6788.8|32
1620325550000|2021-05-06 18:25:50|6792.7|6789.9|6792.7|6789.9|6793.6|6790.8|6792.2|6789.4|223
1620325560000|2021-05-06 18:26:00|6792.6|6789.8|6791.7|6788.9|6792.6|6789.8|6791.6|6788.8|201
1620325570000|2021-05-06 18:26:10|6791.9|6789.1|6791.7|6788.9|6792.6|6789.8|6791.7|6788.9|60
1620325580000|2021-05-06 18:26:20|6792.1|6789.3|6793.7|6790.9|6794.3|6791.5|6792.1|6789.3|150
1620325590000|2021-05-06 18:26:30|6793.2|6790.4|6799.7|6796.9|6799.7|6796.9|6792.7|6789.9|562
1620325600000|2021-05-06 18:26:40|6800.1|6797.3|6799.6|6796.8|6800.7|6797.9|6798.7|6795.9|127
1620325610000|2021-05-06 18:26:50|6800.6|6797.8|6797.6|6794.8|6801.3|6798.5|6797.2|6794.4|218
1620325620000|2021-05-06 18:27:00|6797.7|6794.9|6793.7|6790.9|6797.7|6794.9|6793.2|6790.4|201
1620325630000|2021-05-06 18:27:10|6793|6790.2|6796.7|6793.9|6796.7|6793.9|6792.7|6789.9|118
1620325640000|2021-05-06 18:27:20|6796.4|6793.6|6795.7|6792.9|6796.6|6793.8|6795.7|6792.9|90
1620325650000|2021-05-06 18:27:30|6795.6|6792.8|6791.7|6788.9|6795.6|6792.8|6791.6|6788.8|228
1620325660000|2021-05-06 18:27:40|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|158
1620325670000|2021-05-06 18:27:50|6791.7|6788.9|6796.7|6793.9|6796.7|6793.9|6791.7|6788.9|371
1620325680000|2021-05-06 18:28:00|6796.4|6793.6|6800.7|6797.9|6800.7|6797.9|6795.6|6792.8|535
1620325690000|2021-05-06 18:28:10|6800.4|6797.6|6804.6|6801.8|6805.6|6802.8|6797.9|6795.1|1074
1620325700000|2021-05-06 18:28:20|6804.9|6802.1|6802.1|6799.3|6805.6|6802.8|6801.7|6798.9|821
1620325710000|2021-05-06 18:28:30|6801.7|6798.9|6801.7|6798.9|6803.7|6800.9|6801.7|6798.9|590
1620325720000|2021-05-06 18:28:40|6801.6|6798.8|6801.6|6798.8|6802.7|6799.9|6801.6|6798.8|560
1620325730000|2021-05-06 18:28:50|6800.9|6798.1|6798.7|6795.9|6800.9|6798.1|6798.6|6795.8|626
1620325740000|2021-05-06 18:29:00|6798.6|6795.8|6799.4|6796.6|6799.7|6796.9|6796.7|6793.9|501
1620325750000|2021-05-06 18:29:10|6798.9|6796.1|6800.6|6797.8|6800.7|6797.9|6798.9|6796.1|485
1620325760000|2021-05-06 18:29:20|6800.7|6797.9|6800.6|6797.8|6800.7|6797.9|6800.6|6797.8|320
1620325770000|2021-05-06 18:29:30|6800.7|6797.9|6799.6|6796.8|6800.7|6797.9|6799.6|6796.8|607
1620325780000|2021-05-06 18:29:40|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6798.6|6795.8|555
1620325790000|2021-05-06 18:29:50|6799.6|6796.8|6798.7|6795.9|6800.7|6797.9|6798.7|6795.9|650
1620325800000|2021-05-06 18:30:00|6799.1|6796.3|6798.7|6795.9|6799.2|6796.4|6796.1|6793.3|450
1620325810000|2021-05-06 18:30:10|6798.4|6795.6|6800.6|6797.8|6800.7|6797.9|6798.4|6795.6|168
1620325820000|2021-05-06 18:30:20|6800.2|6797.4|6800.4|6797.6|6800.7|6797.9|6799.7|6796.9|10
1620325830000|2021-05-06 18:30:30|6800.2|6797.4|6803.7|6800.9|6804.6|6801.8|6800.2|6797.4|96
1620325840000|2021-05-06 18:30:40|6804.7|6801.9|6806.4|6803.6|6806.7|6803.9|6803.7|6800.9|424
1620325850000|2021-05-06 18:30:50|6805.7|6802.9|6805.2|6802.4|6805.7|6802.9|6804.7|6801.9|14
1620325860000|2021-05-06 18:31:00|6805.4|6802.6|6806.7|6803.9|6807.7|6804.9|6804.9|6802.1|66
1620325870000|2021-05-06 18:31:10|6807.7|6804.9|6810.1|6807.3|6810.1|6807.3|6807.4|6804.6|682
1620325880000|2021-05-06 18:31:20|6810.8|6808|6810.1|6807.3|6810.8|6808|6809.6|6806.8|290
1620325890000|2021-05-06 18:31:30|6809.7|6806.9|6809.1|6806.3|6810.1|6807.3|6808.7|6805.9|18
1620325900000|2021-05-06 18:31:40|6809.4|6806.6|6806.1|6803.3|6809.4|6806.6|6804.7|6801.9|109
1620325910000|2021-05-06 18:31:50|6805.7|6802.9|6804.7|6801.9|6805.7|6802.9|6804.7|6801.9|32
1620325920000|2021-05-06 18:32:00|6804.1|6801.3|6805.1|6802.3|6806.1|6803.3|6803.7|6800.9|112
1620325930000|2021-05-06 18:32:10|6804.7|6801.9|6805.1|6802.3|6806.1|6803.3|6804.7|6801.9|23
1620325940000|2021-05-06 18:32:20|6804.7|6801.9|6805.7|6802.9|6806.6|6803.8|6804.7|6801.9|13
1620325950000|2021-05-06 18:32:30|6805|6802.2|6805.1|6802.3|6805.7|6802.9|6804.7|6801.9|60
1620325960000|2021-05-06 18:32:40|6804.7|6801.9|6805.1|6802.3|6805.7|6802.9|6804.7|6801.9|10
1620325970000|2021-05-06 18:32:50|6804.7|6801.9|6805.7|6802.9|6806.6|6803.8|6803.7|6800.9|50
1620325980000|2021-05-06 18:33:00|6806.1|6803.3|6805.6|6802.8|6807.1|6804.3|6805.6|6802.8|52
1620325990000|2021-05-06 18:33:10|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|15
1620326000000|2021-05-06 18:33:20|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|16
1620326010000|2021-05-06 18:33:30|6804.6|6801.8|6802.6|6799.8|6804.6|6801.8|6802.6|6799.8|80
1620326020000|2021-05-06 18:33:40|||||||||15
1620326030000|2021-05-06 18:33:50|6801.9|6799.1|6802.2|6799.4|6802.6|6799.8|6801.7|6798.9|15
1620326040000|2021-05-06 18:34:00|6802.1|6799.3|6802.6|6799.8|6802.6|6799.8|6802.1|6799.3|8
1620326050000|2021-05-06 18:34:10|6802.2|6799.4|6802.6|6799.8|6802.6|6799.8|6802.1|6799.3|2
1620326060000|2021-05-06 18:34:20|6802.2|6799.4|6802.7|6799.9|6802.9|6800.1|6802.1|6799.3|41
1620326070000|2021-05-06 18:34:30|6802.6|6799.8|6802.6|6799.8|6802.9|6800.1|6802.6|6799.8|6
1620326080000|2021-05-06 18:34:40|6802.7|6799.9|6801.7|6798.9|6802.7|6799.9|6801.7|6798.9|4
1620326090000|2021-05-06 18:34:50|6801.9|6799.1|6801.4|6798.6|6801.9|6799.1|6800.7|6797.9|11
1620326100000|2021-05-06 18:35:00|6801.7|6798.9|6801.4|6798.6|6801.7|6798.9|6800.7|6797.9|22
1620326110000|2021-05-06 18:35:10|6801.1|6798.3|6801.7|6798.9|6801.7|6798.9|6800.7|6797.9|9
1620326120000|2021-05-06 18:35:20|6801.4|6798.6|6799.7|6796.9|6801.4|6798.6|6799.7|6796.9|14
1620326130000|2021-05-06 18:35:30|6800.1|6797.3|6799.1|6796.3|6800.4|6797.6|6798.7|6795.9|33
1620326140000|2021-05-06 18:35:40|6799.6|6796.8|6799.9|6797.1|6799.9|6797.1|6799.6|6796.8|3
1620326150000|2021-05-06 18:35:50|6799.7|6796.9|6800.1|6797.3|6800.6|6797.8|6799.7|6796.9|22
1620326160000|2021-05-06 18:36:00|6799.7|6796.9|6799.7|6796.9|6800.6|6797.8|6799.7|6796.9|64
1620326170000|2021-05-06 18:36:10|6800.1|6797.3|6799.2|6796.4|6801.1|6798.3|6798.6|6795.8|99
1620326180000|2021-05-06 18:36:20|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6798.1|6795.3|127
1620326190000|2021-05-06 18:36:30|6799.6|6796.8|6801.6|6798.8|6801.6|6798.8|6798.7|6795.9|105
1620326200000|2021-05-06 18:36:40|6800.6|6797.8|6799.1|6796.3|6801.4|6798.6|6799.1|6796.3|91
1620326210000|2021-05-06 18:36:50|6799.4|6796.6|6799.6|6796.8|6799.6|6796.8|6799.4|6796.6|3
1620326220000|2021-05-06 18:37:00|6799.4|6796.6|6800.1|6797.3|6800.4|6797.6|6799.4|6796.6|10
1620326230000|2021-05-06 18:37:10|6799.7|6796.9|6800.1|6797.3|6800.1|6797.3|6799.6|6796.8|1
1620326240000|2021-05-06 18:37:20|6800.4|6797.6|6800.6|6797.8|6800.9|6798.1|6800.4|6797.6|5
1620326250000|2021-05-06 18:37:30|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1620326260000|2021-05-06 18:37:40|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|4
1620326270000|2021-05-06 18:37:50|6800.4|6797.6|6800.6|6797.8|6800.6|6797.8|6800.1|6797.3|4
1620326280000|2021-05-06 18:38:00|6801.1|6798.3|6800.1|6797.3|6801.1|6798.3|6800.1|6797.3|10
1620326290000|2021-05-06 18:38:10|6800.4|6797.6|6800.1|6797.3|6800.4|6797.6|6799.6|6796.8|12
1620326300000|2021-05-06 18:38:20|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6798.6|6795.8|6
1620326310000|2021-05-06 18:38:30|6798.6|6795.8|6799.6|6796.8|6799.6|6796.8|6798.6|6795.8|1
1620326320000|2021-05-06 18:38:40|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6798.1|6795.3|1
1620326330000|2021-05-06 18:38:50|6798.7|6795.9|6799.1|6796.3|6799.1|6796.3|6798.7|6795.9|6
1620326340000|2021-05-06 18:39:00|6798.7|6795.9|6799.1|6796.3|6799.7|6796.9|6798.7|6795.9|34
1620326350000|2021-05-06 18:39:10|6798.7|6795.9|6798.7|6795.9|6799.1|6796.3|6798.2|6795.4|18
1620326360000|2021-05-06 18:39:20|6797.7|6794.9|6798.7|6795.9|6798.7|6795.9|6797.7|6794.9|12
1620326370000|2021-05-06 18:39:30|6799.1|6796.3|6798.7|6795.9|6799.1|6796.3|6798.7|6795.9|7
1620326380000|2021-05-06 18:39:40|6798.6|6795.8|6798.7|6795.9|6799.6|6796.8|6798.4|6795.6|13
1620326390000|2021-05-06 18:39:50|6798.4|6795.6|6798.4|6795.6|6798.7|6795.9|6798.2|6795.4|31
1620326400000|2021-05-06 18:40:00|6798.1|6795.3|6798.4|6795.6|6798.7|6795.9|6797.7|6794.9|27
1620326410000|2021-05-06 18:40:10|6798|6795.2|6798.4|6795.6|6798.7|6795.9|6797.9|6795.1|7
1620326420000|2021-05-06 18:40:20|6798|6795.2|6798.2|6795.4|6798.6|6795.8|6796.9|6794.1|38
1620326430000|2021-05-06 18:40:30|6798.6|6795.8|6799.7|6796.9|6800.1|6797.3|6798.4|6795.6|23
1620326440000|2021-05-06 18:40:40|6800|6797.2|6801.1|6798.3|6801.1|6798.3|6800|6797.2|10
1620326450000|2021-05-06 18:40:50|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.4|6798.6|1
1620326460000|2021-05-06 18:41:00|6800.7|6797.9|6802.7|6799.9|6802.7|6799.9|6800.7|6797.9|63
1620326470000|2021-05-06 18:41:10|6802.4|6799.6|6802.4|6799.6|6802.7|6799.9|6801.6|6798.8|59
1620326480000|2021-05-06 18:41:20|6801.6|6798.8|6801.1|6798.3|6801.6|6798.8|6800.7|6797.9|10
1620326490000|2021-05-06 18:41:30|6801.2|6798.4|6801.7|6798.9|6802.7|6799.9|6801.1|6798.3|2
1620326500000|2021-05-06 18:41:40|||||||||3
1620326510000|2021-05-06 18:41:50|||||||||1
1620326520000|2021-05-06 18:42:00|6800.8|6798|6800.3|6797.5|6801.2|6798.4|6800.3|6797.5|9
1620326530000|2021-05-06 18:42:10|6800|6797.2|6799.7|6796.9|6800|6797.2|6799.3|6796.5|4
1620326540000|2021-05-06 18:42:20|||||||||2
1620326550000|2021-05-06 18:42:30|6799.2|6796.4|6800.1|6797.3|6800.1|6797.3|6799.2|6796.4|7
1620326560000|2021-05-06 18:42:40|6800.4|6797.6|6800.7|6797.9|6800.7|6797.9|6800.4|6797.6|2
1620326570000|2021-05-06 18:42:50|6801.7|6798.9|6802.7|6799.9|6802.7|6799.9|6801.7|6798.9|8
1620326580000|2021-05-06 18:43:00|6803.1|6800.3|6803.2|6800.4|6803.7|6800.9|6803.1|6800.3|5
1620326590000|2021-05-06 18:43:10|6803.7|6800.9|6802.8|6800|6803.7|6800.9|6802.8|6800|4
1620326600000|2021-05-06 18:43:20|6803.2|6800.4|6803.7|6800.9|6803.7|6800.9|6802.8|6800|13
1620326610000|2021-05-06 18:43:30|6803.2|6800.4|6802.8|6800|6803.6|6800.8|6802.8|6800|4
1620326620000|2021-05-06 18:43:40|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|6802.8|6800|2
1620326640000|2021-05-06 18:44:00|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|7
1620326680000|2021-05-06 18:44:40|6803.7|6800.9|6803.7|6800.9|6804.3|6801.5|6803.7|6800.9|8
1620326700000|2021-05-06 18:45:00|6804.3|6801.5|6804.8|6802|6804.8|6802|6804.3|6801.5|4
1620326710000|2021-05-06 18:45:10|6804.6|6801.8|6805.2|6802.4|6806.7|6803.9|6804.6|6801.8|64
1620326720000|2021-05-06 18:45:20|6805.7|6802.9|6805.7|6802.9|6806.2|6803.4|6805.7|6802.9|6
1620326730000|2021-05-06 18:45:30|6805.6|6802.8|6806.2|6803.4|6806.2|6803.4|6805.6|6802.8|72
1620326740000|2021-05-06 18:45:40|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|29
1620326750000|2021-05-06 18:45:50|6805.3|6802.5|6805.7|6802.9|6805.7|6802.9|6805.3|6802.5|0
1620326760000|2021-05-06 18:46:00|6805.3|6802.5|6805.7|6802.9|6805.7|6802.9|6805.3|6802.5|0
1620326770000|2021-05-06 18:46:10|6806.1|6803.3|6807.6|6804.8|6807.6|6804.8|6805.7|6802.9|14
1620326790000|2021-05-06 18:46:30|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|0
1620326800000|2021-05-06 18:46:40|6807.7|6804.9|6807.7|6804.9|6808.1|6805.3|6807.7|6804.9|6
1620326810000|2021-05-06 18:46:50|6806.8|6804|6807.7|6804.9|6807.7|6804.9|6806.8|6804|5
1620326820000|2021-05-06 18:47:00|6808.1|6805.3|6807.7|6804.9|6808.1|6805.3|6807.7|6804.9|5
1620326830000|2021-05-06 18:47:10|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|3
1620326840000|2021-05-06 18:47:20|6807.7|6804.9|6808.6|6805.8|6808.6|6805.8|6807.7|6804.9|2
1620326850000|2021-05-06 18:47:30|6808.2|6805.4|6807.8|6805|6808.6|6805.8|6807.8|6805|5
1620326860000|2021-05-06 18:47:40|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|3
1620326870000|2021-05-06 18:47:50|||||||||20
1620326880000|2021-05-06 18:48:00|6807.3|6804.5|6807.7|6804.9|6807.7|6804.9|6806.8|6804|17
1620326890000|2021-05-06 18:48:10|6807.8|6805|6810.7|6807.9|6810.7|6807.9|6807.8|6805|11
1620326900000|2021-05-06 18:48:20|6809.8|6807|6809.7|6806.9|6809.8|6807|6809.7|6806.9|3
1620326910000|2021-05-06 18:48:30|6808.7|6805.9|6807.7|6804.9|6808.7|6805.9|6807.7|6804.9|39
1620326920000|2021-05-06 18:48:40|6810.1|6807.3|6808.7|6805.9|6810.1|6807.3|6808.7|6805.9|68
1620326940000|2021-05-06 18:49:00|6808.3|6805.5|6808.3|6805.5|6808.7|6805.9|6808|6805.2|14
1620326950000|2021-05-06 18:49:10|6808.7|6805.9|6809.6|6806.8|6809.6|6806.8|6808.7|6805.9|10
1620326960000|2021-05-06 18:49:20|6810.6|6807.8|6809.7|6806.9|6810.6|6807.8|6809.7|6806.9|2
1620326970000|2021-05-06 18:49:30|6810.1|6807.3|6809.6|6806.8|6810.1|6807.3|6809.6|6806.8|0
1620326980000|2021-05-06 18:49:40|||||||||16
1620326990000|2021-05-06 18:49:50|6809.1|6806.3|6808.7|6805.9|6809.1|6806.3|6808.7|6805.9|35
1620327000000|2021-05-06 18:50:00|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|14
1620327010000|2021-05-06 18:50:10|6808.8|6806|6808.7|6805.9|6808.8|6806|6807.7|6804.9|3
1620327020000|2021-05-06 18:50:20|6808.8|6806|6809.6|6806.8|6809.6|6806.8|6808.8|6806|33
1620327030000|2021-05-06 18:50:30|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|3
1620327040000|2021-05-06 18:50:40|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|0
1620327050000|2021-05-06 18:50:50|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|2
1620327060000|2021-05-06 18:51:00|6808.7|6805.9|6809.1|6806.3|6809.1|6806.3|6808.7|6805.9|2
1620327070000|2021-05-06 18:51:10|6809.4|6806.6|6809.1|6806.3|6809.6|6806.8|6809.1|6806.3|2
1620327080000|2021-05-06 18:51:20|6809.4|6806.6|6809.6|6806.8|6809.6|6806.8|6809.4|6806.6|3
1620327090000|2021-05-06 18:51:30|6810.7|6807.9|6810.8|6808|6810.8|6808|6810.7|6807.9|18
1620327100000|2021-05-06 18:51:40|6810.7|6807.9|6811.8|6809|6812.7|6809.9|6810.7|6807.9|108
1620327110000|2021-05-06 18:51:50|6811.7|6808.9|6812.7|6809.9|6812.7|6809.9|6811.7|6808.9|5
1620327120000|2021-05-06 18:52:00|6812.2|6809.4|6810.8|6808|6812.2|6809.4|6810.8|6808|2
1620327130000|2021-05-06 18:52:10|6811.3|6808.5|6811.1|6808.3|6811.3|6808.5|6810.7|6807.9|1
1620327140000|2021-05-06 18:52:20|6811.7|6808.9|6811.4|6808.6|6811.7|6808.9|6810.7|6807.9|9
1620327150000|2021-05-06 18:52:30|6811.7|6808.9|6810.7|6807.9|6811.7|6808.9|6809.6|6806.8|141
1620327160000|2021-05-06 18:52:40|6811.7|6808.9|6811.3|6808.5|6811.7|6808.9|6810.7|6807.9|5
1620327170000|2021-05-06 18:52:50|6811.8|6809|6811.2|6808.4|6811.8|6809|6811.2|6808.4|2
1620327180000|2021-05-06 18:53:00|6811.3|6808.5|6812.6|6809.8|6812.6|6809.8|6811.3|6808.5|7
1620327190000|2021-05-06 18:53:10|6812.3|6809.5|6812.2|6809.4|6812.3|6809.5|6811.8|6809|5
1620327200000|2021-05-06 18:53:20|6812.6|6809.8|6812.7|6809.9|6812.7|6809.9|6812.6|6809.8|2
1620327210000|2021-05-06 18:53:30|6812.8|6810|6813.2|6810.4|6813.2|6810.4|6812.7|6809.9|18
1620327220000|2021-05-06 18:53:40|6813.1|6810.3|6812.7|6809.9|6813.1|6810.3|6812.7|6809.9|0
1620327230000|2021-05-06 18:53:50|6813.1|6810.3|6812.8|6810|6813.6|6810.8|6812.8|6810|2
1620327240000|2021-05-06 18:54:00|6812.7|6809.9|6812.7|6809.9|6813.1|6810.3|6812.7|6809.9|0
1620327250000|2021-05-06 18:54:10|6812.8|6810|6813.7|6810.9|6813.7|6810.9|6812.7|6809.9|7
1620327260000|2021-05-06 18:54:20|6813.8|6811|6813.3|6810.5|6813.8|6811|6812.7|6809.9|108
1620327270000|2021-05-06 18:54:30|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|6812.7|6809.9|0
1620327280000|2021-05-06 18:54:40|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|9
1620327290000|2021-05-06 18:54:50|6812.8|6810|6813.6|6810.8|6813.6|6810.8|6812.8|6810|1
1620327300000|2021-05-06 18:55:00|6813.7|6810.9|6814.7|6811.9|6814.7|6811.9|6813.7|6810.9|10
1620327310000|2021-05-06 18:55:10|6814.8|6812|6814.8|6812|6814.8|6812|6814.8|6812|17
1620327330000|2021-05-06 18:55:30|6814.7|6811.9|6815.1|6812.3|6815.6|6812.8|6814.7|6811.9|20
1620327340000|2021-05-06 18:55:40|6814.7|6811.9|6814.7|6811.9|6815.2|6812.4|6814.6|6811.8|3
1620327350000|2021-05-06 18:55:50|6815.1|6812.3|6814.7|6811.9|6815.1|6812.3|6814.6|6811.8|5
1620327360000|2021-05-06 18:56:00|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|1
1620327370000|2021-05-06 18:56:10|6814.4|6811.6|6813.7|6810.9|6814.4|6811.6|6813.7|6810.9|27
1620327380000|2021-05-06 18:56:20|||||||||16
1620327390000|2021-05-06 18:56:30|6812.8|6810|6814.1|6811.3|6814.1|6811.3|6812.8|6810|26
1620327410000|2021-05-06 18:56:50|6814.6|6811.8|6814.2|6811.4|6814.6|6811.8|6814.2|6811.4|3
1620327420000|2021-05-06 18:57:00|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.7|6810.9|6
1620327430000|2021-05-06 18:57:10|6813.7|6810.9|6813.6|6810.8|6813.7|6810.9|6813.6|6810.8|8
1620327440000|2021-05-06 18:57:20|||||||||5
1620327450000|2021-05-06 18:57:30|||||||||43
1620327460000|2021-05-06 18:57:40|6812.2|6809.4|6811.7|6808.9|6812.7|6809.9|6811.6|6808.8|54
1620327470000|2021-05-06 18:57:50|6812.1|6809.3|6811.7|6808.9|6812.1|6809.3|6811.7|6808.9|0
1620327480000|2021-05-06 18:58:00|6812.1|6809.3|6812.1|6809.3|6812.7|6809.9|6812.1|6809.3|3
1620327490000|2021-05-06 18:58:10|6811.7|6808.9|6811.7|6808.9|6812.1|6809.3|6811.7|6808.9|0
1620327500000|2021-05-06 18:58:20|6812.1|6809.3|6808.7|6805.9|6812.7|6809.9|6808.7|6805.9|227
1620327510000|2021-05-06 18:58:30|6809.7|6806.9|6809.6|6806.8|6809.7|6806.9|6809.6|6806.8|10
1620327520000|2021-05-06 18:58:40|6808.6|6805.8|6808.2|6805.4|6808.6|6805.8|6808.2|6805.4|2
1620327530000|2021-05-06 18:58:50|6808.6|6805.8|6807.7|6804.9|6808.6|6805.8|6807.7|6804.9|1
1620327540000|2021-05-06 18:59:00|6808.7|6805.9|6807.8|6805|6808.7|6805.9|6807.7|6804.9|7
1620327550000|2021-05-06 18:59:10|6808.2|6805.4|6808.7|6805.9|6808.7|6805.9|6808.2|6805.4|1
1620327560000|2021-05-06 18:59:20|6808.6|6805.8|6808.2|6805.4|6808.6|6805.8|6808.2|6805.4|17
1620327570000|2021-05-06 18:59:30|6808.1|6805.3|6808.6|6805.8|6808.7|6805.9|6808.1|6805.3|8
1620327580000|2021-05-06 18:59:40|6807.7|6804.9|6808.1|6805.3|6808.1|6805.3|6807.7|6804.9|5
1620327590000|2021-05-06 18:59:50|6807.7|6804.9|6808.6|6805.8|6808.6|6805.8|6807.7|6804.9|2
1620327600000|2021-05-06 19:00:00|6808.8|6806|6808.7|6805.9|6809.6|6806.8|6808.7|6805.9|25
1620327610000|2021-05-06 19:00:10|6808.6|6805.8|6807.8|6805|6808.6|6805.8|6807.8|6805|10
1620327630000|2021-05-06 19:00:30|6807.7|6804.9|6805.6|6802.8|6807.7|6804.9|6805.2|6802.4|4
1620327640000|2021-05-06 19:00:40|6806.1|6803.3|6806.7|6803.9|6806.7|6803.9|6806.1|6803.3|5
1620327650000|2021-05-06 19:00:50|6807.2|6804.4|6807.7|6804.9|6807.7|6804.9|6807.2|6804.4|4
1620327660000|2021-05-06 19:01:00|6807.3|6804.5|6808.7|6805.9|6808.7|6805.9|6807.3|6804.5|3
1620327670000|2021-05-06 19:01:10|6808.3|6805.5|6808.1|6805.3|6808.7|6805.9|6808.1|6805.3|4
1620327680000|2021-05-06 19:01:20|6808.7|6805.9|6807.7|6804.9|6808.7|6805.9|6807.7|6804.9|7
1620327690000|2021-05-06 19:01:30|6808|6805.2|6808.1|6805.3|6808.3|6805.5|6807.7|6804.9|4
1620327700000|2021-05-06 19:01:40|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|0
1620327710000|2021-05-06 19:01:50|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|13
1620327720000|2021-05-06 19:02:00|6807.7|6804.9|6805.7|6802.9|6807.7|6804.9|6805.7|6802.9|21
1620327730000|2021-05-06 19:02:10|6805.6|6802.8|6805.3|6802.5|6805.7|6802.9|6805.2|6802.4|5
1620327740000|2021-05-06 19:02:20|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.2|6801.4|14
1620327750000|2021-05-06 19:02:30|6804.3|6801.5|6803.7|6800.9|6804.3|6801.5|6803.7|6800.9|0
1620327760000|2021-05-06 19:02:40|6803.8|6801|6804.1|6801.3|6804.2|6801.4|6803.7|6800.9|3
1620327770000|2021-05-06 19:02:50|6804.3|6801.5|6804.1|6801.3|6804.7|6801.9|6803.7|6800.9|3
1620327780000|2021-05-06 19:03:00|6803.7|6800.9|6804.2|6801.4|6804.7|6801.9|6803.3|6800.5|9
1620327790000|2021-05-06 19:03:10|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|0
1620327800000|2021-05-06 19:03:20|6804.3|6801.5|6804.3|6801.5|6804.7|6801.9|6804.3|6801.5|2
1620327810000|2021-05-06 19:03:30|6804.7|6801.9|6804.1|6801.3|6804.7|6801.9|6804.1|6801.3|1
1620327820000|2021-05-06 19:03:40|6804.7|6801.9|6804.3|6801.5|6804.7|6801.9|6804.3|6801.5|0
1620327830000|2021-05-06 19:03:50|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.3|6801.5|0
1620327840000|2021-05-06 19:04:00|6804.3|6801.5|6804.7|6801.9|6804.7|6801.9|6803.7|6800.9|1
1620327850000|2021-05-06 19:04:10|6804.5|6801.7|6804.3|6801.5|6804.5|6801.7|6804.2|6801.4|2
1620327870000|2021-05-06 19:04:30|6804|6801.2|6804|6801.2|6804|6801.2|6804|6801.2|62
1620327890000|2021-05-06 19:04:50|6803.7|6800.9|6804|6801.2|6804|6801.2|6803.7|6800.9|1
1620327900000|2021-05-06 19:05:00|6803.7|6800.9|6805.4|6802.6|6805.5|6802.7|6803.7|6800.9|12
1620327910000|2021-05-06 19:05:10|6805.7|6802.9|6805.8|6803|6806.7|6803.9|6805.7|6802.9|3
1620327920000|2021-05-06 19:05:20|6806.2|6803.4|6806.3|6803.5|6806.7|6803.9|6805.8|6803|3
1620327930000|2021-05-06 19:05:30|6806.7|6803.9|6807.7|6804.9|6808|6805.2|6806.7|6803.9|15
1620327950000|2021-05-06 19:05:50|6806.7|6803.9|6806.7|6803.9|6807|6804.2|6806.7|6803.9|2
1620327960000|2021-05-06 19:06:00|6806.3|6803.5|6806.7|6803.9|6806.7|6803.9|6806.3|6803.5|1
1620327970000|2021-05-06 19:06:10|6806.3|6803.5|6806.7|6803.9|6806.7|6803.9|6805.8|6803|4
1620327980000|2021-05-06 19:06:20|6806.3|6803.5|6806.3|6803.5|6806.7|6803.9|6806.3|6803.5|2
1620327990000|2021-05-06 19:06:30|6806|6803.2|6806.7|6803.9|6806.7|6803.9|6806|6803.2|2
1620328010000|2021-05-06 19:06:50|6806.3|6803.5|6807.3|6804.5|6807.3|6804.5|6806.3|6803.5|8
1620328020000|2021-05-06 19:07:00|6807|6804.2|6807|6804.2|6807.3|6804.5|6806.7|6803.9|0
1620328030000|2021-05-06 19:07:10|6806.7|6803.9|6807.7|6804.9|6807.8|6805|6806.7|6803.9|57
1620328040000|2021-05-06 19:07:20|6807.3|6804.5|6807|6804.2|6807.3|6804.5|6807|6804.2|0
1620328050000|2021-05-06 19:07:30|6806.7|6803.9|6806.8|6804|6807.3|6804.5|6806.7|6803.9|2
1620328060000|2021-05-06 19:07:40|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|8
1620328070000|2021-05-06 19:07:50|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|3
1620328080000|2021-05-06 19:08:00|6804.8|6802|6804.7|6801.9|6805.3|6802.5|6804.7|6801.9|2
1620328090000|2021-05-06 19:08:10|6803.8|6801|6803.7|6800.9|6804.7|6801.9|6803.7|6800.9|48
1620328100000|2021-05-06 19:08:20|6803|6800.2|6802.3|6799.5|6803|6800.2|6802.3|6799.5|24
1620328110000|2021-05-06 19:08:30|6802.7|6799.9|6802.3|6799.5|6802.7|6799.9|6801.7|6798.9|1
1620328120000|2021-05-06 19:08:40|6801.8|6799|6801.7|6798.9|6801.8|6799|6801.3|6798.5|1
1620328130000|2021-05-06 19:08:50|||||||||11
1620328140000|2021-05-06 19:09:00|6802|6799.2|6802.3|6799.5|6802.7|6799.9|6802|6799.2|3
1620328150000|2021-05-06 19:09:10|6802.7|6799.9|6802.3|6799.5|6802.7|6799.9|6802.3|6799.5|0
1620328160000|2021-05-06 19:09:20|6802.7|6799.9|6802.7|6799.9|6803.2|6800.4|6802.3|6799.5|8
1620328170000|2021-05-06 19:09:30|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|0
1620328180000|2021-05-06 19:09:40|6802.7|6799.9|6802.3|6799.5|6802.7|6799.9|6802.3|6799.5|0
1620328190000|2021-05-06 19:09:50|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|0
1620328200000|2021-05-06 19:10:00|6802.3|6799.5|6802.7|6799.9|6802.7|6799.9|6802.3|6799.5|1
1620328210000|2021-05-06 19:10:10|6802.3|6799.5|6802.7|6799.9|6802.7|6799.9|6802.3|6799.5|0
1620328230000|2021-05-06 19:10:30|6803.3|6800.5|6802.7|6799.9|6803.3|6800.5|6802.7|6799.9|2
1620328240000|2021-05-06 19:10:40|||||||||1
1620328250000|2021-05-06 19:10:50|||||||||2
1620328260000|2021-05-06 19:11:00|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|2
1620328270000|2021-05-06 19:11:10|6803.2|6800.4|6803.3|6800.5|6803.7|6800.9|6802.8|6800|4
1620328280000|2021-05-06 19:11:20|6803.7|6800.9|6803.3|6800.5|6803.7|6800.9|6803.3|6800.5|7
1620328290000|2021-05-06 19:11:30|6803|6800.2|6802.7|6799.9|6803|6800.2|6802.7|6799.9|1
1620328300000|2021-05-06 19:11:40|6802.3|6799.5|6802.5|6799.7|6802.5|6799.7|6801.8|6799|9
1620328310000|2021-05-06 19:11:50|6802.3|6799.5|6802.7|6799.9|6802.7|6799.9|6802.3|6799.5|0
1620328320000|2021-05-06 19:12:00|6802.8|6800|6803.3|6800.5|6803.3|6800.5|6802.8|6800|3
1620328330000|2021-05-06 19:12:10|6803.7|6800.9|6803.3|6800.5|6803.7|6800.9|6803.3|6800.5|1
1620328340000|2021-05-06 19:12:20|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|6803.3|6800.5|10
1620328350000|2021-05-06 19:12:30|6803.3|6800.5|6804.3|6801.5|6804.3|6801.5|6803.3|6800.5|6
1620328370000|2021-05-06 19:12:50|6804.7|6801.9|6805.7|6802.9|6805.7|6802.9|6804.7|6801.9|4
1620328380000|2021-05-06 19:13:00|6805.3|6802.5|6804.7|6801.9|6805.3|6802.5|6804.7|6801.9|1
1620328390000|2021-05-06 19:13:10|6804.8|6802|6805.3|6802.5|6805.3|6802.5|6804.8|6802|2
1620328400000|2021-05-06 19:13:20|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|0
1620328410000|2021-05-06 19:13:30|6805.8|6803|6804.8|6802|6805.8|6803|6804.8|6802|3
1620328420000|2021-05-06 19:13:40|6804.7|6801.9|6803.8|6801|6804.7|6801.9|6803.8|6801|3
1620328430000|2021-05-06 19:13:50|6804.3|6801.5|6804.3|6801.5|6804.7|6801.9|6804.3|6801.5|7
1620328440000|2021-05-06 19:14:00|6804.7|6801.9|6804.3|6801.5|6804.7|6801.9|6804.3|6801.5|0
1620328450000|2021-05-06 19:14:10|6804|6801.2|6803.7|6800.9|6804|6801.2|6803.7|6800.9|0
1620328460000|2021-05-06 19:14:20|||||||||1
1620328480000|2021-05-06 19:14:40|6803.8|6801|6803.8|6801|6804.3|6801.5|6803.8|6801|5
1620328500000|2021-05-06 19:15:00|6803.7|6800.9|6802.7|6799.9|6803.7|6800.9|6802.7|6799.9|5
1620328510000|2021-05-06 19:15:10|6803|6800.2|6802.7|6799.9|6803|6800.2|6802.7|6799.9|8
1620328520000|2021-05-06 19:15:20|6801.7|6798.9|6801.3|6798.5|6801.8|6799|6801.3|6798.5|3
1620328550000|2021-05-06 19:15:50|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.3|6798.5|0
1620328560000|2021-05-06 19:16:00|6801.3|6798.5|6801.3|6798.5|6801.7|6798.9|6801.3|6798.5|1
1620328570000|2021-05-06 19:16:10|6801.7|6798.9|6801.3|6798.5|6801.7|6798.9|6801.3|6798.5|0
1620328600000|2021-05-06 19:16:40|6801.7|6798.9|6801.3|6798.5|6801.7|6798.9|6801.3|6798.5|0
1620328610000|2021-05-06 19:16:50|||||||||1
1620328620000|2021-05-06 19:17:00|||||||||1
1620328630000|2021-05-06 19:17:10|6801.7|6798.9|6801.3|6798.5|6801.7|6798.9|6801.3|6798.5|6
1620328640000|2021-05-06 19:17:20|6801.7|6798.9|6801.3|6798.5|6801.7|6798.9|6801.3|6798.5|0
1620328660000|2021-05-06 19:17:40|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.3|6798.5|6
1620328670000|2021-05-06 19:17:50|6802|6799.2|6801.7|6798.9|6802|6799.2|6801.7|6798.9|2
1620328680000|2021-05-06 19:18:00|6802|6799.2|6802.5|6799.7|6802.5|6799.7|6802|6799.2|3
1620328690000|2021-05-06 19:18:10|6802.2|6799.4|6802.5|6799.7|6802.5|6799.7|6802.2|6799.4|0
1620328710000|2021-05-06 19:18:30|6802.7|6799.9|6802.3|6799.5|6802.7|6799.9|6801.7|6798.9|4
1620328720000|2021-05-06 19:18:40|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|0
1620328730000|2021-05-06 19:18:50|6802.8|6800|6803.2|6800.4|6803.5|6800.7|6802.8|6800|4
1620328740000|2021-05-06 19:19:00|6803.7|6800.9|6803.7|6800.9|6804.7|6801.9|6803.7|6800.9|24
1620328760000|2021-05-06 19:19:20|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|2
1620328770000|2021-05-06 19:19:30|6803.7|6800.9|6804.7|6801.9|6804.7|6801.9|6803.7|6800.9|3
1620328800000|2021-05-06 19:20:00|6804.3|6801.5|6804|6801.2|6804.3|6801.5|6804|6801.2|1
1620328810000|2021-05-06 19:20:10|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|0
1620328820000|2021-05-06 19:20:20|||||||||2
1620328830000|2021-05-06 19:20:30|6803|6800.2|6802.7|6799.9|6803|6800.2|6802.7|6799.9|7
1620328850000|2021-05-06 19:20:50|6803.4|6800.6|6803.3|6800.5|6803.7|6800.9|6803.3|6800.5|6
1620328860000|2021-05-06 19:21:00|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|1
1620328920000|2021-05-06 19:22:00|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|7
1620328930000|2021-05-06 19:22:10|||||||||1
1620328990000|2021-05-06 19:23:10|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|8
1620329000000|2021-05-06 19:23:20|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|1
1620329040000|2021-05-06 19:24:00|6805.7|6802.9|6805.3|6802.5|6805.7|6802.9|6805.3|6802.5|4
1620329050000|2021-05-06 19:24:10|6805.7|6802.9|6806.7|6803.9|6806.7|6803.9|6805.7|6802.9|37
1620329070000|2021-05-06 19:24:30|6807.4|6804.6|6807.7|6804.9|6807.7|6804.9|6806.7|6803.9|13
1620329100000|2021-05-06 19:25:00|6807.3|6804.5|6806.8|6804|6807.7|6804.9|6806.8|6804|3
1620329110000|2021-05-06 19:25:10|6807.2|6804.4|6806.7|6803.9|6807.2|6804.4|6806.7|6803.9|0
1620329120000|2021-05-06 19:25:20|||||||||40
1620329140000|2021-05-06 19:25:40|6806.2|6803.4|6805.7|6802.9|6806.2|6803.4|6805.7|6802.9|5
1620329150000|2021-05-06 19:25:50|6805.3|6802.5|6805.3|6802.5|6805.7|6802.9|6805.3|6802.5|3
1620329170000|2021-05-06 19:26:10|6805.7|6802.9|6806.3|6803.5|6806.7|6803.9|6805.7|6802.9|15
1620329180000|2021-05-06 19:26:20|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6806.3|6803.5|0
1620329190000|2021-05-06 19:26:30|6806.3|6803.5|6806.3|6803.5|6806.7|6803.9|6806.3|6803.5|8
1620329200000|2021-05-06 19:26:40|6807.2|6804.4|6807.3|6804.5|6807.7|6804.9|6807.2|6804.4|18
1620329220000|2021-05-06 19:27:00|6807.7|6804.9|6807.3|6804.5|6807.7|6804.9|6807.3|6804.5|0
1620329230000|2021-05-06 19:27:10|6808.7|6805.9|6808.3|6805.5|6808.8|6806|6808.3|6805.5|16
1620329240000|2021-05-06 19:27:20|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|5
1620329250000|2021-05-06 19:27:30|6808.3|6805.5|6808.7|6805.9|6808.7|6805.9|6808.3|6805.5|6
1620329260000|2021-05-06 19:27:40|6808.3|6805.5|6808.7|6805.9|6808.7|6805.9|6808.3|6805.5|3
1620329280000|2021-05-06 19:28:00|6807.9|6805.1|6808.3|6805.5|6808.7|6805.9|6807.7|6804.9|36
1620329290000|2021-05-06 19:28:10|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|0
1620329300000|2021-05-06 19:28:20|6808.7|6805.9|6807.8|6805|6808.7|6805.9|6807.8|6805|2
1620329310000|2021-05-06 19:28:30|6807.7|6804.9|6808.3|6805.5|6808.8|6806|6807.7|6804.9|6
1620329320000|2021-05-06 19:28:40|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|0
1620329330000|2021-05-06 19:28:50|6808.8|6806|6809.7|6806.9|6809.8|6807|6808.8|6806|13
1620329340000|2021-05-06 19:29:00|6809.3|6806.5|6810.7|6807.9|6810.7|6807.9|6809.3|6806.5|8
1620329360000|2021-05-06 19:29:20|6810.3|6807.5|6810.3|6807.5|6810.7|6807.9|6810.3|6807.5|2
1620329370000|2021-05-06 19:29:30|||||||||2
1620329390000|2021-05-06 19:29:50|6809.8|6807|6809.8|6807|6810.7|6807.9|6809.8|6807|3
1620329410000|2021-05-06 19:30:10|6809.7|6806.9|6809.7|6806.9|6809.7|6806.9|6809.7|6806.9|0
1620329420000|2021-05-06 19:30:20|||||||||1
1620329430000|2021-05-06 19:30:30|6809.5|6806.7|6809.3|6806.5|6809.5|6806.7|6808.8|6806|9
1620329440000|2021-05-06 19:30:40|6809.7|6806.9|6809.3|6806.5|6809.7|6806.9|6809.3|6806.5|3
1620329460000|2021-05-06 19:31:00|6809.7|6806.9|6809.7|6806.9|6809.7|6806.9|6808.8|6806|12
1620329470000|2021-05-06 19:31:10|6809.3|6806.5|6808.9|6806.1|6809.7|6806.9|6808.9|6806.1|16
1620329480000|2021-05-06 19:31:20|6808.8|6806|6808.7|6805.9|6809.3|6806.5|6808.3|6805.5|11
1620329490000|2021-05-06 19:31:30|6808.8|6806|6807.8|6805|6808.8|6806|6807.8|6805|1
1620329500000|2021-05-06 19:31:40|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|0
1620329510000|2021-05-06 19:31:50|6808.8|6806|6808.3|6805.5|6808.8|6806|6808.3|6805.5|0
1620329520000|2021-05-06 19:32:00|6807.8|6805|6808.3|6805.5|6808.3|6805.5|6807.8|6805|2
1620329530000|2021-05-06 19:32:10|6807.9|6805.1|6808.3|6805.5|6808.3|6805.5|6807.8|6805|1
1620329560000|2021-05-06 19:32:40|6807.8|6805|6808.2|6805.4|6808.2|6805.4|6807.8|6805|0
1620329570000|2021-05-06 19:32:50|6808.3|6805.5|6808.7|6805.9|6808.7|6805.9|6808.3|6805.5|1
1620329580000|2021-05-06 19:33:00|6808.8|6806|6808.3|6805.5|6808.8|6806|6808.3|6805.5|5
1620329600000|2021-05-06 19:33:20|6807.9|6805.1|6808.2|6805.4|6808.2|6805.4|6807.8|6805|0
1620329610000|2021-05-06 19:33:30|6808.3|6805.5|6808.7|6805.9|6808.7|6805.9|6808.3|6805.5|8
1620329620000|2021-05-06 19:33:40|||||||||2
1620329630000|2021-05-06 19:33:50|||||||||1
1620329650000|2021-05-06 19:34:10|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|0
1620329670000|2021-05-06 19:34:30|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|0
1620329690000|2021-05-06 19:34:50|6807.8|6805|6808.3|6805.5|6808.7|6805.9|6807.8|6805|14
1620329700000|2021-05-06 19:35:00|6808.7|6805.9|6807.7|6804.9|6808.7|6805.9|6807.7|6804.9|4
1620329710000|2021-05-06 19:35:10|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6
1620329720000|2021-05-06 19:35:20|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|0
1620329730000|2021-05-06 19:35:30|6808.8|6806|6808.3|6805.5|6808.8|6806|6808.3|6805.5|1
1620329740000|2021-05-06 19:35:40|6808.7|6805.9|6808.3|6805.5|6808.7|6805.9|6808.3|6805.5|0
1620329750000|2021-05-06 19:35:50|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|1
1620329760000|2021-05-06 19:36:00|6807.7|6804.9|6807.3|6804.5|6807.7|6804.9|6807.2|6804.4|9
1620329790000|2021-05-06 19:36:30|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|23
1620329830000|2021-05-06 19:37:10|||||||||1
1620329840000|2021-05-06 19:37:20|6809.2|6806.4|6809.7|6806.9|6809.7|6806.9|6809.2|6806.4|3
1620329850000|2021-05-06 19:37:30|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|1
1620329860000|2021-05-06 19:37:40|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|4
1620329870000|2021-05-06 19:37:50|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1620329880000|2021-05-06 19:38:00|6810.3|6807.5|6810.8|6808|6810.8|6808|6810.3|6807.5|0
1620329890000|2021-05-06 19:38:10|6811.1|6808.3|6810.2|6807.4|6812.7|6809.9|6809.8|6807|123
1620329900000|2021-05-06 19:38:20|6809.8|6807|6809.8|6807|6810.3|6807.5|6809.8|6807|1
1620329910000|2021-05-06 19:38:30|6809.7|6806.9|6809.3|6806.5|6809.8|6807|6809.3|6806.5|5
1620329920000|2021-05-06 19:38:40|6808.8|6806|6808.9|6806.1|6809.3|6806.5|6808.8|6806|37
1620329930000|2021-05-06 19:38:50|6808.8|6806|6809.3|6806.5|6809.3|6806.5|6808.8|6806|1
1620329940000|2021-05-06 19:39:00|6808.9|6806.1|6808.8|6806|6808.9|6806.1|6808.8|6806|0
1620329950000|2021-05-06 19:39:10|6808.4|6805.6|6807.3|6804.5|6808.4|6805.6|6806.8|6804|13
1620329970000|2021-05-06 19:39:30|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|2
1620329990000|2021-05-06 19:39:50|6806.4|6803.6|6806.8|6804|6806.8|6804|6806.3|6803.5|2
1620330000000|2021-05-06 19:40:00|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|4
1620330010000|2021-05-06 19:40:10|6807.8|6805|6807.7|6804.9|6807.8|6805|6807.7|6804.9|1
1620330020000|2021-05-06 19:40:20|6808.2|6805.4|6808.3|6805.5|6808.3|6805.5|6808.2|6805.4|1
1620330030000|2021-05-06 19:40:30|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|0
1620330040000|2021-05-06 19:40:40|6807.4|6804.6|6806.3|6803.5|6807.4|6804.6|6806.3|6803.5|10
1620330060000|2021-05-06 19:41:00|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6805.3|6802.5|9
1620330070000|2021-05-06 19:41:10|6806.8|6804|6806.7|6803.9|6806.8|6804|6806.7|6803.9|6
1620330090000|2021-05-06 19:41:30|||||||||1
1620330110000|2021-05-06 19:41:50|6807.5|6804.7|6806.7|6803.9|6807.5|6804.7|6806.7|6803.9|14
1620330140000|2021-05-06 19:42:20|||||||||1
1620330180000|2021-05-06 19:43:00|6807|6804.2|6806.7|6803.9|6807|6804.2|6806.7|6803.9|5
1620330190000|2021-05-06 19:43:10|||||||||1
1620330200000|2021-05-06 19:43:20|6806.5|6803.7|6806.3|6803.5|6806.7|6803.9|6806.2|6803.4|1
1620330210000|2021-05-06 19:43:30|6806.7|6803.9|6807.3|6804.5|6807.7|6804.9|6805.7|6802.9|7
1620330220000|2021-05-06 19:43:40|||||||||1
1620330230000|2021-05-06 19:43:50|6807.7|6804.9|6807.3|6804.5|6807.7|6804.9|6807.3|6804.5|1
1620330240000|2021-05-06 19:44:00|6807.7|6804.9|6808.7|6805.9|6808.7|6805.9|6807.7|6804.9|1
1620330250000|2021-05-06 19:44:10|6808.8|6806|6809.5|6806.7|6809.5|6806.7|6808.8|6806|3
1620330270000|2021-05-06 19:44:30|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1620330290000|2021-05-06 19:44:50|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|4
1620330300000|2021-05-06 19:45:00|6810.5|6807.7|6811.2|6808.4|6811.5|6808.7|6810.2|6807.4|4
1620330310000|2021-05-06 19:45:10|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|5
1620330320000|2021-05-06 19:45:20|6810.8|6808|6811|6808.2|6811.2|6808.4|6810.7|6807.9|6
1620330330000|2021-05-06 19:45:30|6811.7|6808.9|6812.3|6809.5|6812.3|6809.5|6811.7|6808.9|2
1620330340000|2021-05-06 19:45:40|6812.5|6809.7|6812.7|6809.9|6812.8|6810|6812.5|6809.7|34
1620330350000|2021-05-06 19:45:50|6812.8|6810|6812.7|6809.9|6813.2|6810.4|6812.7|6809.9|3
1620330360000|2021-05-06 19:46:00|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|4
1620330370000|2021-05-06 19:46:10|6811.9|6809.1|6811.8|6809|6812.2|6809.4|6811.8|6809|0
1620330380000|2021-05-06 19:46:20|6811.7|6808.9|6811.3|6808.5|6811.7|6808.9|6811.3|6808.5|3
1620330390000|2021-05-06 19:46:30|6811.7|6808.9|6811.3|6808.5|6811.7|6808.9|6811.3|6808.5|10
1620330440000|2021-05-06 19:47:20|||||||||1
1620330450000|2021-05-06 19:47:30|6809|6806.2|6808.7|6805.9|6809|6806.2|6808.3|6805.5|169
1620330480000|2021-05-06 19:48:00|6808.5|6805.7|6809.3|6806.5|6809.7|6806.9|6807.8|6805|17
1620330490000|2021-05-06 19:48:10|6810.7|6807.9|6810.3|6807.5|6810.7|6807.9|6810.2|6807.4|4
1620330500000|2021-05-06 19:48:20|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6809.6|6806.8|3
1620330510000|2021-05-06 19:48:30|6811|6808.2|6809.6|6806.8|6811.6|6808.8|6809.6|6806.8|12
1620330520000|2021-05-06 19:48:40|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|1
1620330530000|2021-05-06 19:48:50|6808.9|6806.1|6808.8|6806|6808.9|6806.1|6808.8|6806|0
1620330540000|2021-05-06 19:49:00|6808.6|6805.8|6809.6|6806.8|6809.6|6806.8|6808.6|6805.8|2
1620330550000|2021-05-06 19:49:10|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1620330570000|2021-05-06 19:49:30|6809.9|6807.1|6810.6|6807.8|6810.6|6807.8|6809.9|6807.1|9
1620330580000|2021-05-06 19:49:40|6809.9|6807.1|6809.6|6806.8|6809.9|6807.1|6809.3|6806.5|2
1620330590000|2021-05-06 19:49:50|6809.3|6806.5|6809.6|6806.8|6809.6|6806.8|6809.3|6806.5|0
1620330600000|2021-05-06 19:50:00|6809.3|6806.5|6810.6|6807.8|6810.6|6807.8|6809.3|6806.5|13
1620330610000|2021-05-06 19:50:10|6809.6|6806.8|6809.3|6806.5|6809.6|6806.8|6809.3|6806.5|2
1620330630000|2021-05-06 19:50:30|6809.6|6806.8|6809.8|6807|6810.3|6807.5|6809.6|6806.8|1
1620330640000|2021-05-06 19:50:40|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|0
1620330650000|2021-05-06 19:50:50|||||||||1
1620330660000|2021-05-06 19:51:00|6809.3|6806.5|6809.6|6806.8|6809.6|6806.8|6809.3|6806.5|3
1620330670000|2021-05-06 19:51:10|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|2
1620330680000|2021-05-06 19:51:20|6809.6|6806.8|6810.1|6807.3|6810.1|6807.3|6809.3|6806.5|1
1620330690000|2021-05-06 19:51:30|6810.3|6807.5|6809.1|6806.3|6810.3|6807.5|6808.8|6806|3
1620330700000|2021-05-06 19:51:40|6809.6|6806.8|6810|6807.2|6810|6807.2|6809.3|6806.5|2
1620330720000|2021-05-06 19:52:00|6810.3|6807.5|6810.8|6808|6810.8|6808|6810.3|6807.5|1
1620330730000|2021-05-06 19:52:10|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|0
1620330740000|2021-05-06 19:52:20|6809.9|6807.1|6810.3|6807.5|6810.3|6807.5|6809.8|6807|5
1620330750000|2021-05-06 19:52:30|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|1
1620330760000|2021-05-06 19:52:40|6810.3|6807.5|6809.6|6806.8|6810.3|6807.5|6809.6|6806.8|3
1620330770000|2021-05-06 19:52:50|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|2
1620330780000|2021-05-06 19:53:00|6809.6|6806.8|6810.6|6807.8|6810.6|6807.8|6809.6|6806.8|1
1620330810000|2021-05-06 19:53:30|||||||||2
1620330840000|2021-05-06 19:54:00|6811|6808.2|6811|6808.2|6811|6808.2|6810.6|6807.8|0
1620330850000|2021-05-06 19:54:10|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|0
1620330870000|2021-05-06 19:54:30|6810.9|6808.1|6810.6|6807.8|6810.9|6808.1|6810.1|6807.3|13
1620330880000|2021-05-06 19:54:40|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|13
1620330890000|2021-05-06 19:54:50|6810.6|6807.8|6810.3|6807.5|6810.6|6807.8|6810.3|6807.5|0
1620330900000|2021-05-06 19:55:00|6810.6|6807.8|6811.3|6808.5|6811.3|6808.5|6810.6|6807.8|5
1620330910000|2021-05-06 19:55:10|6810.8|6808|6810.3|6807.5|6810.8|6808|6810.3|6807.5|9
1620330920000|2021-05-06 19:55:20|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6809.8|6807|6
1620330930000|2021-05-06 19:55:30|6810.3|6807.5|6811.6|6808.8|6811.6|6808.8|6810.3|6807.5|0
1620330940000|2021-05-06 19:55:40|6811.3|6808.5|6812.5|6809.7|6813.1|6810.3|6811.3|6808.5|26
1620330950000|2021-05-06 19:55:50|6812.1|6809.3|6810.9|6808.1|6812.1|6809.3|6810.8|6808|3
1620330960000|2021-05-06 19:56:00|6810.8|6808|6811.3|6808.5|6811.3|6808.5|6810.8|6808|0
1620330970000|2021-05-06 19:56:10|6810.9|6808.1|6810.8|6808|6810.9|6808.1|6810.6|6807.8|24
1620330980000|2021-05-06 19:56:20|||||||||5
1620330990000|2021-05-06 19:56:30|6810.6|6807.8|6811.6|6808.8|6811.6|6808.8|6809.8|6807|62
1620331010000|2021-05-06 19:56:50|6811.3|6808.5|6810.6|6807.8|6811.3|6808.5|6810.6|6807.8|2
1620331060000|2021-05-06 19:57:40|6810.8|6808|6810.6|6807.8|6810.8|6808|6810.6|6807.8|1
1620331070000|2021-05-06 19:57:50|6809.9|6807.1|6809.1|6806.3|6809.9|6807.1|6808.8|6806|7
1620331080000|2021-05-06 19:58:00|6809.8|6807|6810.6|6807.8|6811.6|6808.8|6809.8|6807|3
1620331090000|2021-05-06 19:58:10|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|9
1620331100000|2021-05-06 19:58:20|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|1
1620331130000|2021-05-06 19:58:50|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1620331150000|2021-05-06 19:59:10|6811.6|6808.8|6811.1|6808.3|6811.6|6808.8|6811.1|6808.3|1
1620331160000|2021-05-06 19:59:20|6811.6|6808.8|6811.6|6808.8|6812.1|6809.3|6811.6|6808.8|0
1620331170000|2021-05-06 19:59:30|6811.8|6809|6813.1|6810.3|6813.1|6810.3|6811.8|6809|6
1620331180000|2021-05-06 19:59:40|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|1
1620331190000|2021-05-06 19:59:50|6813.1|6810.3|6812|6809.2|6813.5|6810.7|6811.6|6808.8|21
1620331200000|2021-05-06 20:00:00|6812.3|6809.5|6813.8|6811|6813.8|6811|6812.3|6809.5|7
1620331210000|2021-05-06 20:00:10|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.3|6810.5|10
1620331220000|2021-05-06 20:00:20|6813.8|6811|6814.3|6811.5|6815.6|6812.8|6813.8|6811|53
1620331230000|2021-05-06 20:00:30|6814.6|6811.8|6814.3|6811.5|6814.6|6811.8|6813.9|6811.1|12
1620331240000|2021-05-06 20:00:40|6813.9|6811.1|6814.3|6811.5|6814.3|6811.5|6813.9|6811.1|1
1620331250000|2021-05-06 20:00:50|6814.8|6812|6814.8|6812|6814.8|6812|6814.8|6812|4
1620331260000|2021-05-06 20:01:00|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.3|6811.5|6
1620331270000|2021-05-06 20:01:10|||||||||1
1620331300000|2021-05-06 20:01:40|6816.6|6813.8|6815.6|6812.8|6816.6|6813.8|6815.6|6812.8|64
1620331320000|2021-05-06 20:02:00|||||||||6
1620331330000|2021-05-06 20:02:10|||||||||1
1620331340000|2021-05-06 20:02:20|||||||||2
1620331350000|2021-05-06 20:02:30|||||||||1
1620331360000|2021-05-06 20:02:40|6814.8|6812|6814.3|6811.5|6814.8|6812|6814.3|6811.5|19
1620331370000|2021-05-06 20:02:50|||||||||2
1620331380000|2021-05-06 20:03:00|||||||||1
1620331390000|2021-05-06 20:03:10|6813.8|6811|6814.3|6811.5|6814.5|6811.7|6813.6|6810.8|11
1620331400000|2021-05-06 20:03:20|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|0
1620331410000|2021-05-06 20:03:30|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|2
1620331430000|2021-05-06 20:03:50|6813.8|6811|6813.8|6811|6813.8|6811|6813.8|6811|0
1620331440000|2021-05-06 20:04:00|6813.5|6810.7|6812.8|6810|6813.5|6810.7|6812.8|6810|20
1620331450000|2021-05-06 20:04:10|6812.3|6809.5|6811.8|6809|6812.3|6809.5|6811.8|6809|2
1620331460000|2021-05-06 20:04:20|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|6812.3|6809.5|25
1620331470000|2021-05-06 20:04:30|6812.8|6810|6812.3|6809.5|6812.8|6810|6812.3|6809.5|0
1620331490000|2021-05-06 20:04:50|6811.9|6809.1|6812.3|6809.5|6812.3|6809.5|6811.8|6809|0
1620331510000|2021-05-06 20:05:10|6812.6|6809.8|6812.3|6809.5|6812.6|6809.8|6812.3|6809.5|1
1620331520000|2021-05-06 20:05:20|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1620331530000|2021-05-06 20:05:30|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.3|6808.5|1
1620331540000|2021-05-06 20:05:40|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1620331560000|2021-05-06 20:06:00|6811.4|6808.6|6811.6|6808.8|6811.6|6808.8|6811.3|6808.5|1
1620331580000|2021-05-06 20:06:20|6812.3|6809.5|6812.6|6809.8|6812.6|6809.8|6812.3|6809.5|1
1620331590000|2021-05-06 20:06:30|6812.3|6809.5|6812.1|6809.3|6812.3|6809.5|6812.1|6809.3|0
1620331600000|2021-05-06 20:06:40|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|5
1620331610000|2021-05-06 20:06:50|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|0
1620331620000|2021-05-06 20:07:00|6812.3|6809.5|6812.6|6809.8|6812.6|6809.8|6812.3|6809.5|0
1620331630000|2021-05-06 20:07:10|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6813.3|6810.5|4
1620331640000|2021-05-06 20:07:20|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|0
1620331660000|2021-05-06 20:07:40|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|0
1620331670000|2021-05-06 20:07:50|6813.9|6811.1|6814.6|6811.8|6814.6|6811.8|6813.9|6811.1|13
1620331680000|2021-05-06 20:08:00|6814.5|6811.7|6813.8|6811|6814.5|6811.7|6813.8|6811|6
1620331710000|2021-05-06 20:08:30|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|1
1620331780000|2021-05-06 20:09:40|||||||||1
1620331790000|2021-05-06 20:09:50|||||||||3
1620331800000|2021-05-06 20:10:00|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|3
1620331810000|2021-05-06 20:10:10|6814.5|6811.7|6814|6811.2|6814.5|6811.7|6813.6|6810.8|6
1620331820000|2021-05-06 20:10:20|6814.6|6811.8|6814.6|6811.8|6814.8|6812|6814.6|6811.8|1
1620331830000|2021-05-06 20:10:30|6815.3|6812.5|6815.6|6812.8|6815.6|6812.8|6815.3|6812.5|1
1620331850000|2021-05-06 20:10:50|||||||||1
1620331860000|2021-05-06 20:11:00|6815.1|6812.3|6814.8|6812|6815.1|6812.3|6814.6|6811.8|6
1620331870000|2021-05-06 20:11:10|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|0
1620331920000|2021-05-06 20:12:00|6815|6812.2|6815.3|6812.5|6815.3|6812.5|6815|6812.2|1
1620331940000|2021-05-06 20:12:20|6815.6|6812.8|6815.3|6812.5|6815.6|6812.8|6815.3|6812.5|3
1620331950000|2021-05-06 20:12:30|6815.6|6812.8|6815.6|6812.8|6815.6|6812.8|6815.6|6812.8|0
1620331960000|2021-05-06 20:12:40|6815.3|6812.5|6815.3|6812.5|6815.3|6812.5|6815.3|6812.5|0
1620331980000|2021-05-06 20:13:00|6814.9|6812.1|6814.9|6812.1|6815.3|6812.5|6814.9|6812.1|13
1620331990000|2021-05-06 20:13:10|6814.8|6812|6814.6|6811.8|6814.8|6812|6814.6|6811.8|3
1620332010000|2021-05-06 20:13:30|||||||||1
1620332030000|2021-05-06 20:13:50|6815|6812.2|6814.3|6811.5|6815|6812.2|6814.3|6811.5|14
1620332040000|2021-05-06 20:14:00|6814.1|6811.3|6814.3|6811.5|6814.3|6811.5|6814.1|6811.3|12
1620332050000|2021-05-06 20:14:10|||||||||4
1620332070000|2021-05-06 20:14:30|6813.8|6811|6814.1|6811.3|6814.3|6811.5|6813.8|6811|2
1620332080000|2021-05-06 20:14:40|6814.3|6811.5|6813.8|6811|6814.3|6811.5|6813.8|6811|0
1620332090000|2021-05-06 20:14:50|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|8
1620332140000|2021-05-06 20:15:40|||||||||1
1620332150000|2021-05-06 20:15:50|||||||||1
1620332160000|2021-05-06 20:16:00|6812.9|6810.1|6813.6|6810.8|6813.6|6810.8|6812.9|6810.1|23
1620332180000|2021-05-06 20:16:20|6814|6811.2|6814.3|6811.5|6814.3|6811.5|6814|6811.2|0
1620332190000|2021-05-06 20:16:30|6813.9|6811.1|6813.8|6811|6814.3|6811.5|6813.8|6811|0
1620332200000|2021-05-06 20:16:40|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|1
1620332230000|2021-05-06 20:17:10|||||||||1
1620332260000|2021-05-06 20:17:40|||||||||1
1620332270000|2021-05-06 20:17:50|6814|6811.2|6814.1|6811.3|6814.1|6811.3|6814|6811.2|15
1620332280000|2021-05-06 20:18:00|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|0
1620332320000|2021-05-06 20:18:40|6813.8|6811|6813.6|6810.8|6813.8|6811|6813.6|6810.8|0
1620332330000|2021-05-06 20:18:50|||||||||1
1620332350000|2021-05-06 20:19:10|||||||||2
1620332410000|2021-05-06 20:20:10|6813.8|6811|6813.8|6811|6813.8|6811|6813.8|6811|0
1620332430000|2021-05-06 20:20:30|6813.6|6810.8|6814.3|6811.5|6814.3|6811.5|6813.6|6810.8|1
1620332460000|2021-05-06 20:21:00|6815|6812.2|6814.6|6811.8|6815|6812.2|6814.6|6811.8|13
1620332540000|2021-05-06 20:22:20|||||||||1
1620332660000|2021-05-06 20:24:20|6814.9|6812.1|6815.3|6812.5|6815.3|6812.5|6814.9|6812.1|1
1620332670000|2021-05-06 20:24:30|6815|6812.2|6815|6812.2|6815|6812.2|6815|6812.2|1
1620332680000|2021-05-06 20:24:40|6815.6|6812.8|6814.6|6811.8|6815.6|6812.8|6814.6|6811.8|10
1620332690000|2021-05-06 20:24:50|6814.3|6811.5|6813.6|6810.8|6814.6|6811.8|6813.6|6810.8|34
1620332710000|2021-05-06 20:25:10|6813.5|6810.7|6813.3|6810.5|6814.3|6811.5|6813.1|6810.3|25
1620332730000|2021-05-06 20:25:30|6812.8|6810|6812.8|6810|6812.8|6810|6812.8|6810|15
1620332770000|2021-05-06 20:26:10|6812.9|6810.1|6813.3|6810.5|6813.3|6810.5|6812.9|6810.1|1
1620332790000|2021-05-06 20:26:30|6813.6|6810.8|6814.3|6811.5|6814.3|6811.5|6813.6|6810.8|9
1620332800000|2021-05-06 20:26:40|||||||||1
1620332810000|2021-05-06 20:26:50|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|0
1620332820000|2021-05-06 20:27:00|6814.6|6811.8|6815.1|6812.3|6815.1|6812.3|6814.3|6811.5|10
1620332830000|2021-05-06 20:27:10|6815.5|6812.7|6815.6|6812.8|6815.6|6812.8|6815.3|6812.5|0
1620332840000|2021-05-06 20:27:20|6815.3|6812.5|6815.6|6812.8|6815.6|6812.8|6815.3|6812.5|0
1620332870000|2021-05-06 20:27:50|6816|6813.2|6815.6|6812.8|6816|6813.2|6815.6|6812.8|0
1620332920000|2021-05-06 20:28:40|6814.5|6811.7|6814.6|6811.8|6814.6|6811.8|6813.8|6811|23
1620332940000|2021-05-06 20:29:00|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|7
1620332990000|2021-05-06 20:29:50|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|0
1620333000000|2021-05-06 20:30:00|6813.8|6811|6814.3|6811.5|6814.6|6811.8|6813.8|6811|3
1620333010000|2021-05-06 20:30:10|6814.6|6811.8|6814.1|6811.3|6814.6|6811.8|6814.1|6811.3|1
1620333030000|2021-05-06 20:30:30|6814.3|6811.5|6813.6|6810.8|6814.3|6811.5|6813.6|6810.8|1
1620333040000|2021-05-06 20:30:40|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|0
1620333050000|2021-05-06 20:30:50|6812.8|6810|6813.1|6810.3|6813.1|6810.3|6812.8|6810|0
1620333060000|2021-05-06 20:31:00|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|3
1620333100000|2021-05-06 20:31:40|6812.8|6810|6814.6|6811.8|6814.6|6811.8|6812.8|6810|16
1620333110000|2021-05-06 20:31:50|6818.4|6814.4|6817.8|6815|6819.6|6816.8|6817.8|6814.4|77
1620333120000|2021-05-06 20:32:00|6817.9|6815.1|6818.3|6815.5|6818.3|6815.5|6817.9|6815.1|1
1620333130000|2021-05-06 20:32:10|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|6818.3|6815.5|1
1620333140000|2021-05-06 20:32:20|6818.3|6815.5|6817.8|6815|6818.3|6815.5|6817.8|6815|10
1620333150000|2021-05-06 20:32:30|6817.6|6814.8|6818.5|6815.7|6818.5|6815.7|6817.6|6814.8|6
1620333160000|2021-05-06 20:32:40|6819.3|6816.5|6818.6|6815.8|6819.3|6816.5|6818.6|6815.8|0
1620333170000|2021-05-06 20:32:50|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|1
1620333180000|2021-05-06 20:33:00|6819.5|6816.7|6820|6817.2|6820|6817.2|6819.5|6816.7|3
1620333190000|2021-05-06 20:33:10|6820.1|6817.3|6820.6|6817.8|6820.6|6817.8|6819.6|6816.8|5
1620333200000|2021-05-06 20:33:20|6820.3|6817.5|6819.8|6817|6820.3|6817.5|6819.8|6817|2
1620333210000|2021-05-06 20:33:30|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|0
1620333220000|2021-05-06 20:33:40|||||||||2
1620333230000|2021-05-06 20:33:50|||||||||1
1620333240000|2021-05-06 20:34:00|||||||||1
1620333250000|2021-05-06 20:34:10|6820|6817.2|6819.6|6816.8|6820.1|6817.3|6819.6|6816.8|2
1620333260000|2021-05-06 20:34:20|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|2
1620333270000|2021-05-06 20:34:30|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|1
1620333280000|2021-05-06 20:34:40|6820|6817.2|6820.1|6817.3|6820.1|6817.3|6820|6817.2|1
1620333290000|2021-05-06 20:34:50|||||||||1
1620333300000|2021-05-06 20:35:00|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|4
1620333310000|2021-05-06 20:35:10|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|1
1620333320000|2021-05-06 20:35:20|6820.5|6817.7|6820.1|6817.3|6820.5|6817.7|6820.1|6817.3|11
1620333330000|2021-05-06 20:35:30|6820.5|6817.7|6820.1|6817.3|6820.5|6817.7|6820.1|6817.3|1
1620333340000|2021-05-06 20:35:40|||||||||7
1620333350000|2021-05-06 20:35:50|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1620333360000|2021-05-06 20:36:00|6819.6|6816.8|6820|6817.2|6820|6817.2|6819.6|6816.8|3
1620333380000|2021-05-06 20:36:20|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|0
1620333390000|2021-05-06 20:36:30|||||||||3
1620333400000|2021-05-06 20:36:40|6820|6817.2|6818.7|6815.9|6820|6817.2|6818.7|6815.9|13
1620333410000|2021-05-06 20:36:50|||||||||3
1620333420000|2021-05-06 20:37:00|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|0
1620333430000|2021-05-06 20:37:10|6818.7|6815.9|6818.6|6815.8|6818.7|6815.9|6818.6|6815.8|3
1620333440000|2021-05-06 20:37:20|||||||||7
1620333450000|2021-05-06 20:37:30|6818.7|6815.9|6818.6|6815.8|6818.7|6815.9|6818.6|6815.8|5
1620333460000|2021-05-06 20:37:40|6816.2|6813.4|6816.1|6813.3|6816.2|6813.4|6815.7|6812.9|35
1620333490000|2021-05-06 20:38:10|6815.7|6812.9|6816.1|6813.3|6816.1|6813.3|6815.7|6812.9|2
1620333500000|2021-05-06 20:38:20|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|0
1620333510000|2021-05-06 20:38:30|6816.7|6813.9|6817.2|6814.4|6817.2|6814.4|6816.6|6813.8|5
1620333520000|2021-05-06 20:38:40|6816.9|6814.1|6817.2|6814.4|6817.2|6814.4|6816.9|6814.1|1
1620333530000|2021-05-06 20:38:50|6817.6|6814.8|6818.1|6815.3|6818.1|6815.3|6817.6|6814.8|6
1620333540000|2021-05-06 20:39:00|6817.7|6814.9|6817.1|6814.3|6818|6815.2|6816.6|6813.8|5
1620333550000|2021-05-06 20:39:10|6816.6|6813.8|6816.6|6813.8|6817|6814.2|6816.6|6813.8|1
1620333560000|2021-05-06 20:39:20|6817|6814.2|6817.1|6814.3|6817.1|6814.3|6816.6|6813.8|7
1620333570000|2021-05-06 20:39:30|6817|6814.2|6816.5|6813.7|6817.1|6814.3|6816.5|6813.7|1
1620333580000|2021-05-06 20:39:40|6816.6|6813.8|6817|6814.2|6817.2|6814.4|6816.6|6813.8|4
1620333590000|2021-05-06 20:39:50|6817.2|6814.4|6817.6|6814.8|6817.6|6814.8|6817.2|6814.4|2
1620333600000|2021-05-06 20:40:00|||||||||3
1620333610000|2021-05-06 20:40:10|6818|6815.2|6818|6815.2|6818|6815.2|6818|6815.2|3
1620333620000|2021-05-06 20:40:20|6818.5|6815.7|6818|6815.2|6818.5|6815.7|6818|6815.2|5
1620333630000|2021-05-06 20:40:30|||||||||2
1620333640000|2021-05-06 20:40:40|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|1
1620333650000|2021-05-06 20:40:50|6818|6815.2|6818.6|6815.8|6818.6|6815.8|6818|6815.2|4
1620333660000|2021-05-06 20:41:00|||||||||2
1620333670000|2021-05-06 20:41:10|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819|6816.2|5
1620333680000|2021-05-06 20:41:20|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|3
1620333690000|2021-05-06 20:41:30|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|2
1620333700000|2021-05-06 20:41:40|6819|6816.2|6819.2|6816.4|6819.6|6816.8|6819|6816.2|4
1620333710000|2021-05-06 20:41:50|6819.5|6816.7|6819.6|6816.8|6819.6|6816.8|6819.5|6816.7|2
1620333720000|2021-05-06 20:42:00|||||||||1
1620333730000|2021-05-06 20:42:10|||||||||2
1620333740000|2021-05-06 20:42:20|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6
1620333750000|2021-05-06 20:42:30|6819|6816.2|6819.5|6816.7|6819.5|6816.7|6819|6816.2|10
1620333770000|2021-05-06 20:42:50|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|2
1620333780000|2021-05-06 20:43:00|6820.5|6817.7|6819.6|6816.8|6820.5|6817.7|6819.6|6816.8|5
1620333790000|2021-05-06 20:43:10|6820|6817.2|6820|6817.2|6820.5|6817.7|6820|6817.2|2
1620333800000|2021-05-06 20:43:20|6819.6|6816.8|6820|6817.2|6820|6817.2|6819.6|6816.8|4
1620333810000|2021-05-06 20:43:30|||||||||3
1620333830000|2021-05-06 20:43:50|||||||||1
1620333840000|2021-05-06 20:44:00|6819.6|6816.8|6820|6817.2|6820|6817.2|6819.6|6816.8|1
1620333860000|2021-05-06 20:44:20|||||||||8
1620333870000|2021-05-06 20:44:30|||||||||1
1620333880000|2021-05-06 20:44:40|6820.1|6817.3|6820.5|6817.7|6820.5|6817.7|6820.1|6817.3|2
1620333890000|2021-05-06 20:44:50|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|2
1620333900000|2021-05-06 20:45:00|6820.7|6817.9|6821.6|6818.8|6821.6|6818.8|6820.6|6817.8|3
1620333910000|2021-05-06 20:45:10|6821.7|6818.9|6822.6|6819.8|6822.6|6819.8|6821.7|6818.9|3
1620333920000|2021-05-06 20:45:20|||||||||6
1620333930000|2021-05-06 20:45:30|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|5
1620333950000|2021-05-06 20:45:50|6822|6819.2|6822.1|6819.3|6822.1|6819.3|6822|6819.2|1
1620333960000|2021-05-06 20:46:00|6821.6|6818.8|6822.6|6819.8|6822.6|6819.8|6821.6|6818.8|2
1620333970000|2021-05-06 20:46:10|6821.9|6819.1|6821.2|6818.4|6821.9|6819.1|6821.2|6818.4|32
1620333980000|2021-05-06 20:46:20|||||||||1
1620333990000|2021-05-06 20:46:30|6820.6|6817.8|6820.2|6817.4|6820.6|6817.8|6820.2|6817.4|29
1620334010000|2021-05-06 20:46:50|6820.6|6817.8|6820.2|6817.4|6820.6|6817.8|6820.2|6817.4|1
1620334020000|2021-05-06 20:47:00|6820.1|6817.3|6820.6|6817.8|6820.6|6817.8|6820.1|6817.3|1
1620334030000|2021-05-06 20:47:10|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|3
1620334040000|2021-05-06 20:47:20|6820.6|6817.8|6820.2|6817.4|6820.6|6817.8|6820.2|6817.4|0
1620334060000|2021-05-06 20:47:40|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|1
1620334070000|2021-05-06 20:47:50|||||||||2
1620334080000|2021-05-06 20:48:00|6820.7|6817.9|6821.1|6818.3|6821.1|6818.3|6820.7|6817.9|1
1620334090000|2021-05-06 20:48:10|6821.2|6818.4|6821.6|6818.8|6821.6|6818.8|6821.2|6818.4|2
1620334100000|2021-05-06 20:48:20|||||||||1
1620334110000|2021-05-06 20:48:30|6822.6|6819.8|6822.6|6819.8|6822.6|6819.8|6822|6819.2|2
1620334120000|2021-05-06 20:48:40|6823.3|6820.5|6823.6|6820.8|6823.6|6820.8|6823.3|6820.5|9
1620334130000|2021-05-06 20:48:50|6824|6821.2|6823.6|6820.8|6824|6821.2|6823.6|6820.8|2
1620334140000|2021-05-06 20:49:00|6824|6821.2|6821.1|6818.3|6824|6821.2|6821.1|6818.3|37
1620334150000|2021-05-06 20:49:10|6821.5|6818.7|6815.6|6812.8|6821.6|6818.8|6815.1|6812.3|21
1620334160000|2021-05-06 20:49:20|6815.1|6812.3|6815.2|6812.4|6815.6|6812.8|6815.1|6812.3|2
1620334170000|2021-05-06 20:49:30|6815.1|6812.3|6816|6813.2|6816|6813.2|6815|6812.2|4
1620334180000|2021-05-06 20:49:40|||||||||1
1620334190000|2021-05-06 20:49:50|6816.1|6813.3|6816.6|6813.8|6816.6|6813.8|6816|6813.2|12
1620334200000|2021-05-06 20:50:00|6816.2|6813.4|6817|6814.2|6817|6814.2|6816.2|6813.4|1
1620334220000|2021-05-06 20:50:20|6816.6|6813.8|6816.1|6813.3|6816.6|6813.8|6816.1|6813.3|1
1620334230000|2021-05-06 20:50:30|6816|6813.2|6816.6|6813.8|6816.6|6813.8|6816|6813.2|11
1620334260000|2021-05-06 20:51:00|6817.7|6814.9|6818.5|6815.7|6818.5|6815.7|6817.7|6814.9|14
1620334270000|2021-05-06 20:51:10|6818.6|6815.8|6818.6|6815.8|6819|6816.2|6818.6|6815.8|0
1620334280000|2021-05-06 20:51:20|||||||||1
1620334290000|2021-05-06 20:51:30|6819|6816.2|6819.6|6816.8|6819.6|6816.8|6819|6816.2|1
1620334300000|2021-05-06 20:51:40|6819.2|6816.4|6819.1|6816.3|6819.2|6816.4|6819.1|6816.3|0
1620334310000|2021-05-06 20:51:50|6819.3|6816.5|6819.6|6816.8|6819.6|6816.8|6819.2|6816.4|1
1620334440000|2021-05-06 20:54:00|6818.9|6816.1|6817.6|6814.8|6818.9|6816.1|6817.6|6814.8|6
1620334450000|2021-05-06 20:54:10|6817.2|6814.4|6816.9|6814.1|6817.2|6814.4|6816.9|6814.1|1
1620334460000|2021-05-06 20:54:20|6817.2|6814.4|6817.6|6814.8|6818.1|6815.3|6817.2|6814.4|4
1620334470000|2021-05-06 20:54:30|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|14
1620334480000|2021-05-06 20:54:40|6816.6|6813.8|6817.1|6814.3|6817.1|6814.3|6816.6|6813.8|0
1620334500000|2021-05-06 20:55:00|6817.4|6814.6|6816.9|6814.1|6819.6|6816.8|6816.9|6814.1|43
1620334510000|2021-05-06 20:55:10|6816.6|6813.8|6817.6|6814.8|6817.9|6815.1|6816.6|6813.8|0
1620334520000|2021-05-06 20:55:20|6817.2|6814.4|6817.6|6814.8|6817.6|6814.8|6816.7|6813.9|3
1620334530000|2021-05-06 20:55:30|6817.2|6814.4|6816.6|6813.8|6817.6|6814.8|6816.6|6813.8|0
1620334540000|2021-05-06 20:55:40|6816.8|6814|6816.6|6813.8|6816.9|6814.1|6816.1|6813.3|2
1620334550000|2021-05-06 20:55:50|6816.9|6814.1|6817.2|6814.4|6817.6|6814.8|6816.9|6814.1|0
1620334560000|2021-05-06 20:56:00|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.6|6813.8|1
1620334570000|2021-05-06 20:56:10|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|0
1620334580000|2021-05-06 20:56:20|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|0
1620334600000|2021-05-06 20:56:40|||||||||1
1620334670000|2021-05-06 20:57:50|6816.7|6813.9|6816.4|6813.6|6816.7|6813.9|6816.4|6813.6|5
1620334680000|2021-05-06 20:58:00|6816.1|6813.3|6814.9|6812.1|6816.1|6813.3|6813.9|6810.2|5
1620334690000|2021-05-06 20:58:10|6814.2|6811.4|6815.6|6812.8|6817.8|6813.3|6814.2|6807.7|18
1620334710000|2021-05-06 20:58:30|6815.9|6813.1|6815.6|6812.8|6815.9|6813.1|6815.6|6812.8|0
1620334720000|2021-05-06 20:58:40|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|0
1620334730000|2021-05-06 20:58:50|6814.7|6811.9|6814.2|6810.2|6815.1|6812.3|6814.2|6810.2|1
1620334740000|2021-05-06 20:59:00|6817.5|6807.5|6814.2|6810.2|6817.5|6810.2|6814.2|6807.5|0
1620334750000|2021-05-06 20:59:10|6815|6811|6814.2|6811.4|6815|6811.4|6814.2|6811|2
1620334760000|2021-05-06 20:59:20|||||||||2
1620334770000|2021-05-06 20:59:30|6814.1|6811.3|6814.2|6810.2|6819|6812.2|6814.1|6807.8|29
1620334780000|2021-05-06 20:59:40|6817.5|6807.5|6816.8|6806.8|6817.5|6810.3|6814.3|6806.8|0
1620334790000|2021-05-06 20:59:50|6817.2|6807.2|6813.3|6809.3|6817.2|6810.2|6813.3|6806.7|3
1620334800000|2021-05-06 21:00:00|6816.7|6806.7|6816.7|6806.7|6816.7|6806.7|6816.7|6806.7|0
1620334810000|2021-05-06 21:00:10|6817.9|6807.9|6818.8|6808.8|6818.8|6808.8|6817.9|6807.9|0
1620334870000|2021-05-06 21:01:10|6818.2|6808.2|6818.2|6808.2|6818.2|6808.2|6818.2|6808.2|0
1620334890000|2021-05-06 21:01:30|6818.7|6808.7|6818.8|6808.8|6818.8|6808.8|6818.7|6808.7|0
1620334960000|2021-05-06 21:02:40|6819.2|6809.2|6818.8|6808.8|6819.2|6809.2|6818.8|6808.8|0
1620334970000|2021-05-06 21:02:50|6819.3|6809.3|6819|6809|6819.3|6809.3|6819|6809|0
1620334980000|2021-05-06 21:03:00|6818.5|6808.5|6818.2|6808.2|6818.5|6808.5|6818.2|6808.2|0
1620334990000|2021-05-06 21:03:10|6819.2|6809.2|6819.2|6809.2|6819.2|6809.2|6819.2|6809.2|0
1620335010000|2021-05-06 21:03:30|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|0
1620335030000|2021-05-06 21:03:50|6818.7|6808.7|6818.7|6808.7|6818.7|6808.7|6818.7|6808.7|0
1620335040000|2021-05-06 21:04:00|6818.5|6808.5|6818.5|6808.5|6818.5|6808.5|6818.5|6808.5|0
1620335060000|2021-05-06 21:04:20|6819.7|6809.7|6819.7|6809.7|6819.7|6809.7|6819.7|6809.7|0
1620335080000|2021-05-06 21:04:40|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|0
1620335120000|2021-05-06 21:05:20|6818.7|6808.7|6818.7|6808.7|6818.7|6808.7|6818.7|6808.7|0
1620335130000|2021-05-06 21:05:30|6818.5|6808.5|6819.5|6809.5|6819.5|6809.5|6818.5|6808.5|0
1620335140000|2021-05-06 21:05:40|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|0
1620335190000|2021-05-06 21:06:30|6818.7|6808.7|6818.7|6808.7|6818.7|6808.7|6818.7|6808.7|0
1620335200000|2021-05-06 21:06:40|6818.5|6808.5|6818.5|6808.5|6818.5|6808.5|6818.5|6808.5|0
1620335220000|2021-05-06 21:07:00|6819|6809|6819.2|6809.2|6819.2|6809.2|6819|6809|0
1620335230000|2021-05-06 21:07:10|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|0
1620335280000|2021-05-06 21:08:00|6818.6|6808.6|6818.2|6808.2|6818.6|6808.6|6818.2|6808.2|0
1620335290000|2021-05-06 21:08:10|6819.2|6809.2|6819.2|6809.2|6819.2|6809.2|6819.2|6809.2|0
1620335310000|2021-05-06 21:08:30|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|0
1620335370000|2021-05-06 21:09:30|6818.7|6808.7|6818.7|6808.7|6818.7|6808.7|6818.7|6808.7|0
1620335380000|2021-05-06 21:09:40|6818.5|6808.5|6818.5|6808.5|6818.5|6808.5|6818.5|6808.5|0
1620335400000|2021-05-06 21:10:00|6819.5|6809.5|6819.7|6809.7|6819.7|6809.7|6819.5|6809.5|0
1620335410000|2021-05-06 21:10:10|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|0
1620335440000|2021-05-06 21:10:40|6819|6809|6818.7|6808.7|6819|6809|6818.7|6808.7|0
1620335460000|2021-05-06 21:11:00|6818.5|6808.5|6819.3|6809.3|6819.3|6809.3|6818.5|6808.5|0
1620335490000|2021-05-06 21:11:30|6819.2|6809.2|6819.2|6809.2|6819.2|6809.2|6819.2|6809.2|0
1620335500000|2021-05-06 21:11:40|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|0
1620335560000|2021-05-06 21:12:40|6818.7|6808.7|6818.7|6808.7|6818.7|6808.7|6818.7|6808.7|0
1620335580000|2021-05-06 21:13:00|6818.5|6808.5|6818|6808|6818.5|6808.5|6818|6808|0
1620335590000|2021-05-06 21:13:10|6818.2|6808.2|6817.3|6807.3|6818.2|6808.2|6817.3|6807.3|0
1620335600000|2021-05-06 21:13:20|6817.5|6807.5|6818.7|6808.7|6818.7|6808.7|6817.5|6807.5|0
1620335610000|2021-05-06 21:13:30|6817.7|6807.7|6817.7|6807.7|6817.7|6807.7|6817.7|6807.7|0
1620335620000|2021-05-06 21:13:40|6818|6808|6818|6808|6818|6808|6818|6808|0
1620335640000|2021-05-06 21:14:00|6818.3|6808.3|6819|6815|6819|6815.5|6817.6|6807.8|1
1620335670000|2021-05-06 21:14:30|||||||||1
1620335680000|2021-05-06 21:14:40|6818.1|6815.3|6819|6815|6819|6815.3|6818.1|6814.7|0
1620335690000|2021-05-06 21:14:50|||||||||1
1620335700000|2021-05-06 21:15:00|6819.2|6815.2|6819.2|6815.2|6819.2|6815.2|6819.2|6815.2|0
1620335990000|2021-05-06 21:19:50|6819|6815|6821.3|6811.3|6821.3|6815|6819|6811.3|3
1620336110000|2021-05-06 21:21:50|6820.8|6810.8|6819.2|6809.2|6820.8|6810.8|6819.2|6809.2|0
1620336120000|2021-05-06 21:22:00|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|0
1620336600000|2021-05-06 21:30:00|6819.7|6809.7|6819.8|6809.8|6819.8|6809.8|6819.7|6809.7|1
1620336660000|2021-05-06 21:31:00|||||||||1
1620336720000|2021-05-06 21:32:00|||||||||1
1620336740000|2021-05-06 21:32:20|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|6819.3|6809.3|0
1620336750000|2021-05-06 21:32:30|6818.8|6808.8|6819.3|6809.3|6819.3|6809.3|6818.8|6808.8|0
1620336760000|2021-05-06 21:32:40|6818.8|6808.8|6818.8|6808.8|6818.8|6808.8|6818.8|6808.8|0
1620336770000|2021-05-06 21:32:50|6819.2|6809.2|6818.8|6808.8|6819.3|6809.3|6818.8|6808.8|0
1620336780000|2021-05-06 21:33:00|6818.4|6808.4|6818.3|6808.3|6818.4|6808.4|6818.3|6808.3|0
1620336790000|2021-05-06 21:33:10|6818.7|6808.7|6818.3|6808.3|6818.7|6808.7|6818.3|6808.3|0
1620336800000|2021-05-06 21:33:20|6817.8|6807.8|6817.8|6807.8|6817.8|6807.8|6817.8|6807.8|0
1620336810000|2021-05-06 21:33:30|6817.7|6807.7|6817.7|6807.7|6817.7|6807.7|6817.7|6807.7|0
1620336840000|2021-05-06 21:34:00|6818.2|6808.2|6818.2|6808.2|6818.2|6808.2|6818.2|6808.2|1
1620336850000|2021-05-06 21:34:10|6818.3|6808.3|6818.3|6808.3|6818.3|6808.3|6818.3|6808.3|0
1620336860000|2021-05-06 21:34:20|6817.9|6807.9|6817.8|6807.8|6817.9|6807.9|6817.8|6807.8|0
1620336880000|2021-05-06 21:34:40|6817.3|6807.3|6817.7|6807.7|6817.7|6807.7|6817.2|6807.2|0
1620336890000|2021-05-06 21:34:50|6817.2|6807.2|6817.2|6807.2|6817.2|6807.2|6817.2|6807.2|0
1620336900000|2021-05-06 21:35:00|6817.5|6807.5|6817.7|6807.7|6817.7|6807.7|6817.5|6807.5|2
1620336910000|2021-05-06 21:35:10|6818|6808|6818.2|6808.2|6818.2|6808.2|6817.7|6807.7|0
1620336920000|2021-05-06 21:35:20|6817.8|6807.8|6817.7|6807.7|6817.8|6807.8|6817.7|6807.7|0
1620336960000|2021-05-06 21:36:00|6817.9|6807.9|6820.2|6810.2|6820.2|6810.2|6817.9|6807.9|1
1620337010000|2021-05-06 21:36:50|6819.7|6809.7|6819.2|6809.2|6819.7|6809.7|6819.2|6809.2|0
1620337020000|2021-05-06 21:37:00|6818.8|6808.8|6819.8|6809.8|6819.8|6809.8|6818.8|6808.8|2
1620337080000|2021-05-06 21:38:00|||||||||1
1620337140000|2021-05-06 21:39:00|||||||||1
1620337200000|2021-05-06 21:40:00|||||||||1
1620337380000|2021-05-06 21:43:00|||||||||1
1620337440000|2021-05-06 21:44:00|||||||||1
1620337500000|2021-05-06 21:45:00|||||||||1
1620337520000|2021-05-06 21:45:20|||||||||3
1620337560000|2021-05-06 21:46:00|||||||||1
1620337740000|2021-05-06 21:49:00|||||||||1
1620337860000|2021-05-06 21:51:00|||||||||1
1620337920000|2021-05-06 21:52:00|||||||||1
1620338100000|2021-05-06 21:55:00|||||||||1
1620338140000|2021-05-06 21:55:40|6820.1|6810.1|6820.6|6810.6|6820.6|6810.6|6820.1|6810.1|0
1620338160000|2021-05-06 21:56:00|||||||||1
1620338180000|2021-05-06 21:56:20|6821.1|6811.1|6821.1|6811.1|6821.1|6811.1|6821.1|6811.1|0
1620338190000|2021-05-06 21:56:30|6821.5|6811.5|6820.6|6810.6|6821.6|6816.2|6819|6810.6|1
1620338340000|2021-05-06 21:59:00|6821|6811|6821|6811|6821|6811|6821|6811|1
1620338350000|2021-05-06 21:59:10|6821.1|6811.1|6821.1|6811.1|6821.1|6811.1|6821.1|6811.1|0
1620338380000|2021-05-06 21:59:40|6821.6|6811.6|6821.6|6811.6|6821.6|6811.6|6821.6|6811.6|0
1620345600000|2021-05-07 00:00:00|6817.9|6815.1|6818.4|6815.6|6818.4|6815.6|6817.9|6815.1|7
1620345610000|2021-05-07 00:00:10|6818.1|6815.3|6814.9|6812.1|6818.4|6815.6|6814.1|6811.3|34
1620345620000|2021-05-07 00:00:20|6814.1|6811.3|6812.8|6810|6814.1|6811.3|6812.1|6809.3|9
1620345630000|2021-05-07 00:00:30|6813.1|6810.3|6813.1|6810.3|6813.4|6810.6|6813.1|6810.3|4
1620345640000|2021-05-07 00:00:40|6813.6|6810.8|6813.1|6810.3|6814.1|6811.3|6812.4|6809.6|11
1620345650000|2021-05-07 00:00:50|6812.6|6809.8|6812.6|6809.8|6812.9|6810.1|6812.1|6809.3|9
1620345660000|2021-05-07 00:01:00|6812.4|6809.6|6812.9|6810.1|6812.9|6810.1|6812.4|6809.6|4
1620345670000|2021-05-07 00:01:10|6813.4|6810.6|6814.9|6812.1|6815.9|6813.1|6812.1|6809.3|11
1620345680000|2021-05-07 00:01:20|6815.4|6812.6|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|4
1620345690000|2021-05-07 00:01:30|6817.5|6814.7|6818.9|6816.1|6819.9|6817|6817.5|6814.2|39
1620345700000|2021-05-07 00:01:40|6819.6|6816.8|6820.9|6816.9|6820.9|6817.1|6819.6|6816.8|12
1620345710000|2021-05-07 00:01:50|6821.2|6817.2|6819.9|6817.1|6821.2|6818.1|6819.9|6817.1|1
1620345720000|2021-05-07 00:02:00|6820.4|6817.6|6820.9|6818.1|6820.9|6818.1|6819.9|6817.1|13
1620345730000|2021-05-07 00:02:10|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|0
1620345740000|2021-05-07 00:02:20|6821|6817|6821|6817|6821|6817|6821|6817|0
1620345750000|2021-05-07 00:02:30|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|0
1620345760000|2021-05-07 00:02:40|6818.9|6816.1|6819.8|6817|6819.8|6817|6818.9|6816.1|12
1620345770000|2021-05-07 00:02:50|6819.1|6816.3|6819.8|6817|6819.8|6817|6818.9|6816.1|0
1620345780000|2021-05-07 00:03:00|6820|6816|6818.9|6816.1|6820|6816.1|6818.9|6816|0
1620345790000|2021-05-07 00:03:10|||||||||1
1620345800000|2021-05-07 00:03:20|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1620345810000|2021-05-07 00:03:30|6817.3|6814.5|6816.1|6813.3|6817.3|6814.5|6816.1|6813.3|15
1620345820000|2021-05-07 00:03:40|6815.9|6813.1|6815.1|6812.3|6815.9|6813.1|6815.1|6812.3|1
1620345840000|2021-05-07 00:04:00|6814.9|6812.1|6813.9|6811.1|6814.9|6812.1|6812.9|6810.1|10
1620345870000|2021-05-07 00:04:30|6813.1|6810.3|6812.4|6809.6|6813.1|6810.3|6812.4|6809.6|0
1620345880000|2021-05-07 00:04:40|6812.9|6810.1|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|2
1620345900000|2021-05-07 00:05:00|6812.1|6809.3|6811.6|6808.8|6812.1|6809.3|6811.6|6808.8|1
1620345910000|2021-05-07 00:05:10|6810.9|6808.1|6809.9|6807.1|6811.2|6808.1|6809.4|6806.6|14
1620345930000|2021-05-07 00:05:30|||||||||2
1620345940000|2021-05-07 00:05:40|6811.4|6808.6|6811.9|6809.1|6811.9|6809.1|6811.4|6808.6|4
1620345960000|2021-05-07 00:06:00|6812.3|6809.5|6812.9|6810.1|6812.9|6810.1|6812.3|6809.5|0
1620345970000|2021-05-07 00:06:10|6814.3|6811.5|6812.4|6809.6|6814.3|6811.5|6812.4|6809.6|15
1620345980000|2021-05-07 00:06:20|6812.8|6810|6812.9|6810.1|6812.9|6810.1|6812.8|6810|1
1620345990000|2021-05-07 00:06:30|||||||||1
1620346000000|2021-05-07 00:06:40|||||||||1
1620346010000|2021-05-07 00:06:50|||||||||6
1620346020000|2021-05-07 00:07:00|6812.8|6810|6811.6|6808.8|6812.9|6810.1|6811.6|6808.8|11
1620346030000|2021-05-07 00:07:10|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6
1620346040000|2021-05-07 00:07:20|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1620346050000|2021-05-07 00:07:30|6811.4|6808.6|6811.1|6808.3|6811.4|6808.6|6811.1|6808.3|2
1620346060000|2021-05-07 00:07:40|6810.7|6807.9|6810.6|6807.8|6810.7|6807.9|6810.6|6807.8|0
1620346080000|2021-05-07 00:08:00|6810.4|6807.6|6809.6|6806.8|6810.4|6807.6|6809.6|6806.8|17
1620346090000|2021-05-07 00:08:10|6809.4|6806.6|6810.9|6808.1|6810.9|6808.1|6809.4|6806.6|3
1620346100000|2021-05-07 00:08:20|6810.3|6807.5|6810.1|6807.3|6810.3|6807.5|6810.1|6807.3|0
1620346110000|2021-05-07 00:08:30|6809.9|6807.1|6810.8|6808|6810.8|6808|6809.4|6806.6|8
1620346120000|2021-05-07 00:08:40|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.4|6807.6|0
1620346130000|2021-05-07 00:08:50|6811.1|6808.3|6812.9|6810.1|6812.9|6810.1|6811.1|6808.3|10
1620346140000|2021-05-07 00:09:00|6812.6|6809.8|6811.9|6807.9|6812.6|6809.8|6811|6807.9|11
1620346150000|2021-05-07 00:09:10|6812.2|6808.2|6810.4|6807.6|6812.4|6809.6|6810.4|6807.2|8
1620346160000|2021-05-07 00:09:20|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|0
1620346170000|2021-05-07 00:09:30|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|0
1620346180000|2021-05-07 00:09:40|6810.1|6807.3|6809.9|6807.1|6810.1|6807.3|6809.6|6806.8|2
1620346200000|2021-05-07 00:10:00|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|0
1620346210000|2021-05-07 00:10:10|6809.9|6807.1|6809.1|6806.3|6809.9|6807.1|6809.1|6806.3|9
1620346250000|2021-05-07 00:10:50|6808.8|6806|6808.9|6806.1|6808.9|6806.1|6808.8|6806|2
1620346260000|2021-05-07 00:11:00|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|1
1620346270000|2021-05-07 00:11:10|6809.9|6807.1|6811.1|6808.3|6811.1|6808.3|6809.9|6807.1|11
1620346290000|2021-05-07 00:11:30|6811.4|6808.6|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|3
1620346300000|2021-05-07 00:11:40|6812.1|6809.3|6811.9|6809.1|6813|6809.3|6811.9|6808.9|5
1620346310000|2021-05-07 00:11:50|6812.1|6809.3|6813|6809|6813|6809.3|6812.1|6809|1
1620346320000|2021-05-07 00:12:00|6811.9|6809.1|6811.2|6808.4|6811.9|6809.1|6811.2|6808.4|5
1620346330000|2021-05-07 00:12:10|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|0
1620346340000|2021-05-07 00:12:20|6811.1|6808.3|6811.9|6809.1|6811.9|6809.1|6810.9|6808.1|8
1620346350000|2021-05-07 00:12:30|6812.9|6808.9|6812.9|6810.1|6813.2|6810.1|6812.8|6808.9|1
1620346360000|2021-05-07 00:12:40|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|0
1620346380000|2021-05-07 00:13:00|6812.1|6809.3|6812.4|6809.6|6812.4|6809.6|6812.1|6809.3|1
1620346390000|2021-05-07 00:13:10|6812.1|6809.3|6811.4|6808.6|6812.1|6809.3|6811.4|6808.6|0
1620346400000|2021-05-07 00:13:20|6812.8|6810|6812.8|6810|6812.8|6810|6812.8|6810|2
1620346410000|2021-05-07 00:13:30|6812.9|6810.1|6813.1|6810.3|6813.1|6810.3|6812.6|6809.8|2
1620346420000|2021-05-07 00:13:40|6812.4|6809.6|6812.1|6809.3|6812.4|6809.6|6812.1|6809.3|0
1620346430000|2021-05-07 00:13:50|6811.6|6808.8|6811.9|6809.1|6811.9|6809.1|6811.4|6808.6|1
1620346440000|2021-05-07 00:14:00|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|0
1620346450000|2021-05-07 00:14:10|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|0
1620346480000|2021-05-07 00:14:40|6813.3|6810.5|6813.4|6810.6|6813.4|6810.6|6813.3|6810.5|0
1620346500000|2021-05-07 00:15:00|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|3
1620346510000|2021-05-07 00:15:10|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|0
1620346550000|2021-05-07 00:15:50|6812.1|6809.3|6811.9|6809.1|6812.1|6809.3|6811.6|6808.8|2
1620346560000|2021-05-07 00:16:00|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|0
1620346570000|2021-05-07 00:16:10|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|0
1620346580000|2021-05-07 00:16:20|6811.1|6808.3|6810.9|6808.1|6811.1|6808.3|6810.7|6807.9|1
1620346590000|2021-05-07 00:16:30|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1620346600000|2021-05-07 00:16:40|6812.2|6808.2|6811.9|6809.1|6812.2|6809.1|6811.1|6808.2|0
1620346610000|2021-05-07 00:16:50|6811.8|6809|6811.1|6808.3|6811.8|6809|6811.1|6808.3|4
1620346620000|2021-05-07 00:17:00|6810.9|6808.1|6809.4|6806.6|6810.9|6808.1|6808.9|6806.1|4
1620346630000|2021-05-07 00:17:10|6808.9|6806.1|6809.6|6806.8|6810.2|6807.1|6808.9|6806.1|7
1620346650000|2021-05-07 00:17:30|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|0
1620346660000|2021-05-07 00:17:40|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|1
1620346680000|2021-05-07 00:18:00|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|0
1620346690000|2021-05-07 00:18:10|6809|6806.2|6809.3|6806.5|6809.3|6806.5|6809|6806.2|6
1620346710000|2021-05-07 00:18:30|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|0
1620346720000|2021-05-07 00:18:40|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1620346730000|2021-05-07 00:18:50|6809.9|6807.1|6810|6807.2|6810.1|6807.2|6809.9|6806.1|2
1620346750000|2021-05-07 00:19:10|6809.6|6806.8|6811.9|6809.1|6811.9|6809.1|6808.9|6806.1|7
1620346800000|2021-05-07 00:20:00|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|1
1620346860000|2021-05-07 00:21:00|6811.1|6807.1|6811.1|6807.1|6811.1|6807.1|6811.1|6807.1|0
1620346870000|2021-05-07 00:21:10|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|0
1620346880000|2021-05-07 00:21:20|6811|6807|6810.8|6808|6811|6808|6810.8|6807|0
1620346890000|2021-05-07 00:21:30|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|0
1620346900000|2021-05-07 00:21:40|6811.6|6808.8|6812.9|6810.1|6812.9|6810.1|6811.6|6808.8|10
1620346920000|2021-05-07 00:22:00|||||||||3
1620346930000|2021-05-07 00:22:10|6812.5|6809.7|6812|6809.2|6812.9|6810.1|6812|6809.2|4
1620346940000|2021-05-07 00:22:20|6811.7|6808.9|6811|6808.2|6811.7|6808.9|6811|6808.2|0
1620346980000|2021-05-07 00:23:00|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|0
1620346990000|2021-05-07 00:23:10|6810.4|6807.6|6810|6807.2|6810.4|6807.6|6810|6807.2|0
1620347070000|2021-05-07 00:24:30|6811.1|6807.1|6810.2|6807.4|6811.1|6807.4|6810.2|6807.1|1
1620347080000|2021-05-07 00:24:40|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|0
1620347100000|2021-05-07 00:25:00|6810.8|6808|6810.9|6808.1|6810.9|6808.1|6810.8|6808|0
1620347110000|2021-05-07 00:25:10|6812|6809.2|6812.4|6809.6|6812.4|6809.6|6812|6809.2|4
1620347120000|2021-05-07 00:25:20|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|2
1620347210000|2021-05-07 00:26:50|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|1
1620347220000|2021-05-07 00:27:00|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|2
1620347230000|2021-05-07 00:27:10|6814.8|6812|6814.9|6812.1|6814.9|6812.1|6814.8|6812|1
1620347250000|2021-05-07 00:27:30|6815|6812.2|6814.9|6812.1|6815|6812.2|6814.9|6812.1|1
1620347340000|2021-05-07 00:29:00|||||||||2
1620347370000|2021-05-07 00:29:30|6815.3|6812.5|6815.4|6812.6|6815.4|6812.6|6815.3|6812.5|0
1620347400000|2021-05-07 00:30:00|6814.3|6811.5|6815.1|6812.3|6815.1|6812.3|6814.3|6811.5|9
1620347410000|2021-05-07 00:30:10|6815|6812.2|6815.4|6812.6|6815.4|6812.6|6813.5|6810.7|16
1620347420000|2021-05-07 00:30:20|||||||||1
1620347440000|2021-05-07 00:30:40|6814.9|6812.1|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|5
1620347450000|2021-05-07 00:30:50|||||||||3
1620347470000|2021-05-07 00:31:10|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|9
1620347480000|2021-05-07 00:31:20|6816.2|6813.4|6816|6813.2|6816.4|6813.6|6816|6813.2|0
1620347490000|2021-05-07 00:31:30|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816|6813.2|0
1620347510000|2021-05-07 00:31:50|6816.5|6813.7|6818.7|6815.9|6819.2|6816.4|6816.5|6813.7|15
1620347520000|2021-05-07 00:32:00|6818.9|6816.1|6818.9|6816.1|6819.1|6816.1|6818|6815.1|3
1620347530000|2021-05-07 00:32:10|6818.2|6815.4|6817.7|6814.9|6818.9|6816.1|6817.7|6814.9|7
1620347540000|2021-05-07 00:32:20|6817|6814.2|6817.9|6815.1|6817.9|6815.1|6817|6814.2|5
1620347550000|2021-05-07 00:32:30|6818|6814|6817.9|6815.1|6818|6815.1|6817.7|6814|0
1620347620000|2021-05-07 00:33:40|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|0
1620347640000|2021-05-07 00:34:00|6817|6814.2|6816.5|6813.7|6817|6814.2|6816.5|6813.7|1
1620347650000|2021-05-07 00:34:10|||||||||1
1620347660000|2021-05-07 00:34:20|6816|6813.2|6815.9|6813.1|6816|6813.2|6815.5|6812.7|1
1620347670000|2021-05-07 00:34:30|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|0
1620347680000|2021-05-07 00:34:40|||||||||1
1620347690000|2021-05-07 00:34:50|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|0
1620347700000|2021-05-07 00:35:00|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|1
1620347710000|2021-05-07 00:35:10|6816.4|6813.6|6816|6813.2|6816.4|6813.6|6816|6813.2|0
1620347730000|2021-05-07 00:35:30|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|0
1620347800000|2021-05-07 00:36:40|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|1
1620347810000|2021-05-07 00:36:50|6815.7|6812.9|6815.5|6812.7|6815.7|6812.9|6815.5|6812.7|0
1620347820000|2021-05-07 00:37:00|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6
1620347840000|2021-05-07 00:37:20|||||||||3
1620347850000|2021-05-07 00:37:30|||||||||3
1620347860000|2021-05-07 00:37:40|||||||||2
1620347900000|2021-05-07 00:38:20|6815.7|6812.9|6816|6813.2|6816.4|6813.6|6815.7|6812.9|11
1620347910000|2021-05-07 00:38:30|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|0
1620347920000|2021-05-07 00:38:40|6816|6813.2|6815.4|6812.6|6816|6813.2|6815.4|6812.6|0
1620347930000|2021-05-07 00:38:50|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|1
1620347940000|2021-05-07 00:39:00|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|0
1620347950000|2021-05-07 00:39:10|6815.5|6812.7|6815.4|6812.6|6815.5|6812.7|6815.4|6812.6|0
1620347970000|2021-05-07 00:39:30|6815|6812.2|6814.5|6811.7|6815|6812.2|6814.5|6811.7|1
1620348030000|2021-05-07 00:40:30|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|2
1620348040000|2021-05-07 00:40:40|6813.5|6810.7|6812.5|6809.7|6813.5|6810.7|6812.5|6809.7|3
1620348050000|2021-05-07 00:40:50|6812.1|6808.1|6811.5|6808.7|6812.1|6809.1|6811.5|6808.1|2
1620348080000|2021-05-07 00:41:20|6811|6808.2|6811.4|6808.6|6811.4|6808.6|6811|6808.2|3
1620348090000|2021-05-07 00:41:30|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|0
1620348100000|2021-05-07 00:41:40|6812.2|6809.4|6812|6809.2|6812.4|6809.6|6812|6809.2|3
1620348130000|2021-05-07 00:42:10|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|0
1620348150000|2021-05-07 00:42:30|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|0
1620348180000|2021-05-07 00:43:00|6811|6808.2|6811.4|6808.6|6811.4|6808.6|6811|6808.2|0
1620348200000|2021-05-07 00:43:20|6811.7|6808.9|6812|6809.2|6812|6809.2|6811.7|6808.9|2
1620348230000|2021-05-07 00:43:50|||||||||1
1620348260000|2021-05-07 00:44:20|6812.9|6810.1|6815.9|6813.1|6816|6813.1|6812.2|6809.4|9
1620348270000|2021-05-07 00:44:30|6816|6813.2|6814|6811.2|6816|6813.2|6814|6811.2|1
1620348280000|2021-05-07 00:44:40|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|0
1620348300000|2021-05-07 00:45:00|6814.7|6811.9|6814.9|6812.1|6814.9|6812.1|6814.7|6811.9|0
1620348310000|2021-05-07 00:45:10|6816|6812|6815.4|6812.6|6816|6813.1|6815.4|6812|3
1620348340000|2021-05-07 00:45:40|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|2
1620348350000|2021-05-07 00:45:50|6814|6811.2|6814.9|6812.1|6814.9|6812.1|6814|6811.2|3
1620348360000|2021-05-07 00:46:00|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|0
1620348370000|2021-05-07 00:46:10|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|1
1620348420000|2021-05-07 00:47:00|6814.5|6811.7|6811.5|6808.7|6814.5|6811.7|6811.5|6808.7|1
1620348430000|2021-05-07 00:47:10|6812|6809.2|6810|6807.2|6812|6809.2|6810|6807.2|3
1620348440000|2021-05-07 00:47:20|6810.4|6807.6|6810.9|6808.1|6810.9|6808.1|6810.4|6807.6|0
1620348460000|2021-05-07 00:47:40|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|0
1620348480000|2021-05-07 00:48:00|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.4|6807.6|0
1620348490000|2021-05-07 00:48:10|6810.2|6807.4|6808.9|6806.1|6810.2|6807.4|6808|6805.1|1
1620348520000|2021-05-07 00:48:40|6809|6806.2|6809|6806.2|6809|6806.2|6809|6806.2|0
1620348540000|2021-05-07 00:49:00|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809|6806.2|2
1620348550000|2021-05-07 00:49:10|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|2
1620348570000|2021-05-07 00:49:30|6811.1|6807.1|6811.1|6807.1|6811.1|6807.1|6811.1|6807.1|0
1620348610000|2021-05-07 00:50:10|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|1
1620348620000|2021-05-07 00:50:20|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|0
1620348630000|2021-05-07 00:50:30|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|0
1620348640000|2021-05-07 00:50:40|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|0
1620348650000|2021-05-07 00:50:50|6810.4|6807.6|6810|6807.2|6810.4|6807.6|6810|6807.2|2
1620348660000|2021-05-07 00:51:00|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|0
1620348700000|2021-05-07 00:51:40|||||||||1
1620348720000|2021-05-07 00:52:00|6810|6807.2|6809|6806.2|6810.1|6807.2|6809|6806.1|1
1620348730000|2021-05-07 00:52:10|||||||||5
1620348810000|2021-05-07 00:53:30|6809.4|6806.6|6809.9|6807.1|6809.9|6807.1|6809.4|6806.6|0
1620348820000|2021-05-07 00:53:40|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|0
1620348830000|2021-05-07 00:53:50|6809.5|6806.7|6809|6806.2|6809.5|6806.7|6809|6806.2|1
1620348840000|2021-05-07 00:54:00|6810|6806|6809|6806.2|6810|6806.6|6809|6806|2
1620348860000|2021-05-07 00:54:20|6809.4|6806.6|6809|6806.2|6809.4|6806.6|6809|6806.2|2
1620348880000|2021-05-07 00:54:40|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|0
1620348890000|2021-05-07 00:54:50|6809.1|6805.1|6808.9|6806.1|6809.1|6806.1|6808.9|6805.1|0
1620348900000|2021-05-07 00:55:00|6808.4|6805.6|6808|6805.2|6808.4|6805.6|6808|6805.2|1
1620348940000|2021-05-07 00:55:40|6807.4|6804.6|6806|6803.2|6807.4|6804.6|6806|6803.2|0
1620348950000|2021-05-07 00:55:50|||||||||1
1620348990000|2021-05-07 00:56:30|6806.7|6803.9|6807.4|6804.6|6807.4|6804.6|6806.7|6803.9|2
1620349010000|2021-05-07 00:56:50|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|1
1620349020000|2021-05-07 00:57:00|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|0
1620349080000|2021-05-07 00:58:00|6809.4|6806.6|6809.9|6807.1|6809.9|6807.1|6809.4|6806.6|1
1620349090000|2021-05-07 00:58:10|6810|6807.2|6810|6807.2|6810.1|6807.2|6809|6806.1|6
1620349110000|2021-05-07 00:58:30|6809.9|6807.1|6811|6807|6811|6807.1|6809.9|6807|0
1620349120000|2021-05-07 00:58:40|6811.1|6807.1|6810.9|6808.1|6811.1|6808.1|6810.9|6807.1|0
1620349160000|2021-05-07 00:59:20|6810.4|6807.6|6809|6806.2|6810.4|6807.6|6809|6806.2|4
1620349200000|2021-05-07 01:00:00|6808.7|6805.9|6812|6809.2|6812.4|6809.6|6808.5|6805.7|14
1620349210000|2021-05-07 01:00:10|6812.4|6809.6|6812.9|6810.1|6812.9|6810.1|6812.4|6809.6|4
1620349220000|2021-05-07 01:00:20|6812|6809.2|6811|6808.2|6812|6809.2|6811|6808.2|6
1620349230000|2021-05-07 01:00:30|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|8
1620349240000|2021-05-07 01:00:40|6810.4|6807.6|6809|6806.2|6810.4|6807.6|6809|6806.2|16
1620349250000|2021-05-07 01:00:50|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|11
1620349260000|2021-05-07 01:01:00|6806.5|6803.7|6805|6802.2|6806.5|6803.7|6804.9|6802.1|14
1620349270000|2021-05-07 01:01:10|6804.7|6801.9|6803|6800.2|6804.9|6802.1|6803|6800.2|19
1620349280000|2021-05-07 01:01:20|6802.5|6799.7|6802.5|6799.7|6803.2|6800.4|6802.5|6799.7|6
1620349290000|2021-05-07 01:01:30|6802.4|6799.6|6802|6799.2|6802.9|6800.1|6801.4|6798.6|20
1620349300000|2021-05-07 01:01:40|6801.7|6798.9|6802|6799.2|6802.4|6799.6|6801.5|6798.7|7
1620349310000|2021-05-07 01:01:50|6802.4|6799.6|6802|6799.2|6802.4|6799.6|6802|6799.2|12
1620349320000|2021-05-07 01:02:00|6801.7|6798.9|6802.4|6799.6|6802.4|6799.6|6801.7|6798.9|6
1620349330000|2021-05-07 01:02:10|6802|6799.2|6799|6796.2|6802.4|6799.6|6799|6796.2|36
1620349340000|2021-05-07 01:02:20|6799.4|6796.6|6797|6794.2|6800|6797.2|6796.7|6793.9|36
1620349350000|2021-05-07 01:02:30|6797.2|6794.4|6798|6795.2|6799|6796.1|6797.2|6794.4|3
1620349360000|2021-05-07 01:02:40|6797.5|6794.7|6798.9|6796.1|6798.9|6796.1|6797|6794.2|0
1620349370000|2021-05-07 01:02:50|6798.4|6795.6|6799.9|6797.1|6799.9|6797.1|6798.4|6795.6|3
1620349380000|2021-05-07 01:03:00|6801|6797|6800.4|6797.6|6801|6797.9|6800.4|6797|0
1620349390000|2021-05-07 01:03:10|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|2
1620349400000|2021-05-07 01:03:20|6799.4|6796.6|6798.9|6796.1|6799.4|6796.6|6798|6795.2|2
1620349410000|2021-05-07 01:03:30|6799|6796.2|6797|6794.2|6799.1|6796.2|6797|6794.2|10
1620349420000|2021-05-07 01:03:40|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.5|6793.7|11
1620349430000|2021-05-07 01:03:50|6796.5|6793.7|6795.9|6793.1|6797|6794.2|6795.9|6793.1|8
1620349440000|2021-05-07 01:04:00|6796.6|6793.8|6798.7|6795.9|6798.7|6795.9|6796.5|6793.7|5
1620349450000|2021-05-07 01:04:10|6798.4|6795.6|6799.9|6797.1|6799.9|6797.1|6798.4|6795.6|3
1620349460000|2021-05-07 01:04:20|6800.4|6797.6|6797|6794.2|6800.4|6797.6|6796.4|6793.6|14
1620349470000|2021-05-07 01:04:30|6797.7|6794.9|6798.9|6796.1|6799.1|6796.1|6797.7|6794.9|2
1620349480000|2021-05-07 01:04:40|6798.2|6795.4|6798.4|6795.6|6798.4|6795.6|6798|6795.2|0
1620349490000|2021-05-07 01:04:50|6798.7|6795.9|6798.9|6796.1|6798.9|6796.1|6798|6795.2|0
1620349500000|2021-05-07 01:05:00|6799.9|6797.1|6799.9|6797.1|6800.4|6797.6|6799.9|6797.1|1
1620349510000|2021-05-07 01:05:10|6800|6797.2|6800|6797.2|6800.4|6797.6|6800|6797.2|0
1620349530000|2021-05-07 01:05:30|6799.3|6796.5|6798.9|6796.1|6799.3|6796.5|6798.9|6796.1|0
1620349540000|2021-05-07 01:05:40|6799|6796.2|6799.9|6797.1|6799.9|6797.1|6799|6796.2|0
1620349550000|2021-05-07 01:05:50|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|0
1620349560000|2021-05-07 01:06:00|6801.6|6798.8|6801.4|6798.6|6801.9|6799.1|6801|6798.2|1
1620349570000|2021-05-07 01:06:10|6801.7|6798.9|6801|6798.2|6802|6799.2|6801|6798.2|6
1620349590000|2021-05-07 01:06:30|||||||||2
1620349600000|2021-05-07 01:06:40|6800.7|6797.9|6800.5|6797.7|6800.7|6797.9|6800.5|6797.7|0
1620349610000|2021-05-07 01:06:50|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1620349620000|2021-05-07 01:07:00|6800.4|6797.6|6800|6797.2|6800.4|6797.6|6800|6797.2|4
1620349630000|2021-05-07 01:07:10|6797.5|6794.7|6798|6795.2|6798|6795.2|6797|6794.2|33
1620349640000|2021-05-07 01:07:20|6798.1|6794.1|6796.9|6794.1|6798.1|6795.1|6796.9|6794.1|1
1620349650000|2021-05-07 01:07:30|6797|6794.2|6797.9|6795.1|6798.1|6795.1|6797|6794.1|0
1620349670000|2021-05-07 01:07:50|6797.5|6794.7|6798|6795.2|6798|6795.2|6797.5|6794.7|0
1620349710000|2021-05-07 01:08:30|6797.5|6794.7|6798|6795.2|6798|6795.2|6797.5|6794.7|0
1620349720000|2021-05-07 01:08:40|6797.6|6794.8|6797|6794.2|6797.6|6794.8|6797|6794.2|0
1620349730000|2021-05-07 01:08:50|6796.5|6793.7|6795.8|6793|6796.5|6793.7|6795.8|6793|3
1620349740000|2021-05-07 01:09:00|6795.5|6792.7|6795.9|6793.1|6796.4|6793.6|6795.5|6792.7|1
1620349750000|2021-05-07 01:09:10|6796.7|6793.9|6796.9|6794.1|6796.9|6794.1|6796|6793.2|0
1620349770000|2021-05-07 01:09:30|6797|6794.2|6796|6793.2|6797|6794.2|6795.5|6792.7|1
1620349780000|2021-05-07 01:09:40|6796.4|6793.6|6796.7|6793.9|6796.7|6793.9|6796.4|6793.6|0
1620349790000|2021-05-07 01:09:50|6796.6|6793.8|6796.1|6793.3|6797.1|6793.8|6795.9|6793|4
1620349800000|2021-05-07 01:10:00|6796|6793.2|6796.7|6793.9|6796.7|6793.9|6794|6791.2|26
1620349810000|2021-05-07 01:10:10|6797.4|6794.6|6797|6794.2|6797.4|6794.6|6797|6794.2|2
1620349820000|2021-05-07 01:10:20|6797.4|6794.6|6797.4|6794.6|6798.4|6795.6|6797|6794.2|16
1620349830000|2021-05-07 01:10:30|6797|6794.2|6796.4|6793.6|6797.4|6794.6|6796|6793.2|21
1620349840000|2021-05-07 01:10:40|6796.9|6794.1|6796|6793.2|6796.9|6794.1|6796|6793.2|6
1620349850000|2021-05-07 01:10:50|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|1
1620349860000|2021-05-07 01:11:00|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|2
1620349870000|2021-05-07 01:11:10|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1620349880000|2021-05-07 01:11:20|6798|6795.2|6798.9|6796.1|6799.1|6796.1|6798|6795.1|2
1620349890000|2021-05-07 01:11:30|6799.4|6796.6|6800.4|6797.6|6800.4|6797.6|6799|6796.2|7
1620349900000|2021-05-07 01:11:40|6800|6797.2|6799.9|6797.1|6800|6797.2|6799.9|6797.1|0
1620349920000|2021-05-07 01:12:00|6799.5|6796.7|6799.4|6796.6|6799.5|6796.7|6799.4|6796.6|0
1620349930000|2021-05-07 01:12:10|6799.7|6796.9|6799.9|6797.1|6799.9|6797.1|6799.7|6796.9|0
1620349940000|2021-05-07 01:12:20|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1620349950000|2021-05-07 01:12:30|6798.5|6795.7|6799.4|6796.6|6799.4|6796.6|6798.5|6795.7|1
1620349960000|2021-05-07 01:12:40|6799.1|6796.3|6799|6796.2|6799.5|6796.7|6797.9|6795.1|10
1620349970000|2021-05-07 01:12:50|6799.4|6796.6|6800.9|6798.1|6800.9|6798.1|6799.4|6796.6|6
1620349980000|2021-05-07 01:13:00|6800.5|6797.7|6800|6797.2|6800.9|6798.1|6800|6797.2|0
1620349990000|2021-05-07 01:13:10|6800.2|6797.4|6799|6796.2|6800.4|6797.6|6798.9|6796.1|16
1620350000000|2021-05-07 01:13:20|6798.3|6795.5|6798|6795.2|6798.4|6795.6|6798|6795.2|0
1620350010000|2021-05-07 01:13:30|6797.6|6794.8|6798|6795.2|6798.4|6795.6|6797.5|6794.7|3
1620350020000|2021-05-07 01:13:40|6797.6|6794.8|6798|6795.2|6798|6795.2|6797.4|6794.6|2
1620350040000|2021-05-07 01:14:00|6798.4|6795.6|6796.9|6794.1|6798.4|6795.6|6796.9|6794.1|15
1620350050000|2021-05-07 01:14:10|6797|6794.2|6796.7|6793.9|6797|6794.2|6796.4|6793.6|3
1620350060000|2021-05-07 01:14:20|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|0
1620350070000|2021-05-07 01:14:30|6798|6795.2|6796.9|6794.1|6798|6795.2|6796.4|6793.6|3
1620350080000|2021-05-07 01:14:40|6796.5|6793.7|6796.7|6793.9|6796.7|6793.9|6796.5|6793.7|1
1620350090000|2021-05-07 01:14:50|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6796.9|6794.1|1
1620350100000|2021-05-07 01:15:00|||||||||1
1620350110000|2021-05-07 01:15:10|6797|6794.2|6796.9|6794.1|6797|6794.2|6796.4|6793.6|5
1620350120000|2021-05-07 01:15:20|6796.1|6793.3|6795.5|6792.7|6796.1|6793.3|6795.5|6792.7|7
1620350130000|2021-05-07 01:15:30|6795.4|6792.6|6795.4|6792.6|6796|6793.2|6795|6792.2|4
1620350140000|2021-05-07 01:15:40|6795|6792.2|6795|6792.2|6795|6792.2|6795|6792.2|1
1620350150000|2021-05-07 01:15:50|||||||||3
1620350160000|2021-05-07 01:16:00|6795.9|6793.1|6797|6794.2|6797|6794.2|6795.9|6793.1|2
1620350170000|2021-05-07 01:16:10|6797.4|6794.6|6798|6795.2|6798|6795.2|6797.4|6794.6|2
1620350180000|2021-05-07 01:16:20|6798.4|6795.6|6799|6796.2|6799|6796.2|6798.4|6795.6|4
1620350190000|2021-05-07 01:16:30|6798.4|6795.6|6797.4|6794.6|6798.9|6796.1|6797.4|6794.6|1
1620350200000|2021-05-07 01:16:40|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|0
1620350210000|2021-05-07 01:16:50|6797.4|6794.6|6797.7|6794.9|6798|6795.2|6797.4|6794.6|1
1620350220000|2021-05-07 01:17:00|6797.9|6795.1|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|0
1620350230000|2021-05-07 01:17:10|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|1
1620350260000|2021-05-07 01:17:40|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|5
1620350270000|2021-05-07 01:17:50|6799.4|6796.6|6799.9|6797.1|6799.9|6797.1|6799.4|6796.6|0
1620350280000|2021-05-07 01:18:00|6800.4|6797.6|6800|6797.2|6800.4|6797.6|6800|6797.2|7
1620350290000|2021-05-07 01:18:10|6799.9|6797.1|6799.4|6796.6|6799.9|6797.1|6799|6796.2|0
1620350300000|2021-05-07 01:18:20|6799|6796.2|6799|6796.2|6799|6796.2|6799|6796.2|0
1620350310000|2021-05-07 01:18:30|6799.4|6796.6|6799.9|6797.1|6799.9|6797.1|6799.4|6796.6|0
1620350340000|2021-05-07 01:19:00|6797.5|6794.7|6796.4|6793.6|6797.5|6794.7|6796|6793.2|20
1620350350000|2021-05-07 01:19:10|6796|6793.2|6796.9|6794.1|6796.9|6794.1|6796|6793.2|3
1620350360000|2021-05-07 01:19:20|6796.5|6793.7|6796.7|6793.9|6796.7|6793.9|6796.5|6793.7|2
1620350370000|2021-05-07 01:19:30|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1620350380000|2021-05-07 01:19:40|6797.9|6795.1|6796|6793.2|6798|6795.2|6796|6793.2|13
1620350390000|2021-05-07 01:19:50|6796.7|6793.9|6798.3|6795.5|6798.3|6795.5|6796.7|6793.9|2
1620350400000|2021-05-07 01:20:00|6798|6795.2|6796.8|6794|6798.8|6796|6795.5|6792.7|11
1620350410000|2021-05-07 01:20:10|6797.3|6794.5|6797|6794.2|6797.3|6794.5|6797|6794.2|1
1620350420000|2021-05-07 01:20:20|6796.3|6793.5|6796|6793.2|6796.8|6794|6796|6793.2|1
1620350430000|2021-05-07 01:20:30|6795.8|6793|6796|6793.2|6796|6793.2|6795.3|6792.5|7
1620350440000|2021-05-07 01:20:40|6795.8|6793|6795.8|6793|6795.8|6793|6795.8|6793|0
1620350460000|2021-05-07 01:21:00|6796.8|6794|6796.3|6793.5|6796.8|6794|6796|6793.2|1
1620350470000|2021-05-07 01:21:10|6796|6793.2|6796|6793.2|6796|6793.2|6796|6793.2|0
1620350490000|2021-05-07 01:21:30|6795.5|6792.7|6795.8|6793|6795.8|6793|6795.3|6792.5|0
1620350510000|2021-05-07 01:21:50|6795.3|6792.5|6794|6791.2|6795.3|6792.5|6794|6791.2|3
1620350520000|2021-05-07 01:22:00|6795.1|6792.3|6793.8|6791|6795.8|6793|6793.8|6791|24
1620350530000|2021-05-07 01:22:10|6793.5|6790.7|6793.8|6791|6793.8|6791|6793.3|6790.5|0
1620350540000|2021-05-07 01:22:20|6793.5|6790.7|6793.8|6791|6793.8|6791|6793|6790.2|0
1620350550000|2021-05-07 01:22:30|6793.5|6790.7|6794|6791.2|6794.2|6791.4|6793.5|6790.7|4
1620350560000|2021-05-07 01:22:40|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|0
1620350570000|2021-05-07 01:22:50|6794|6791.2|6794.8|6792|6794.8|6792|6794|6791.2|3
1620350590000|2021-05-07 01:23:10|6795.2|6792.4|6795|6792.2|6795.8|6793|6794.5|6791.7|3
1620350600000|2021-05-07 01:23:20|6795.1|6792.3|6795.8|6793|6795.8|6793|6795.1|6792.3|1
1620350610000|2021-05-07 01:23:30|6795.5|6792.7|6794.3|6791.5|6795.5|6792.7|6794.3|6791.5|0
1620350620000|2021-05-07 01:23:40|6794.8|6792|6794|6791.2|6794.8|6792|6794|6791.2|1
1620350630000|2021-05-07 01:23:50|6793.5|6790.7|6793|6790.2|6793.5|6790.7|6793|6790.2|0
1620350640000|2021-05-07 01:24:00|6793.3|6790.5|6793.8|6791|6793.8|6791|6793.3|6790.5|2
1620350650000|2021-05-07 01:24:10|6793.5|6790.7|6794|6791.2|6794|6791.2|6793|6790.2|2
1620350660000|2021-05-07 01:24:20|6793.8|6791|6793.8|6791|6793.8|6791|6792.8|6790|4
1620350670000|2021-05-07 01:24:30|6793.5|6790.7|6792.8|6790|6793.5|6790.7|6792.8|6790|5
1620350680000|2021-05-07 01:24:40|6792|6789.2|6791.3|6788.5|6792.3|6789.5|6790.6|6787.8|15
1620350690000|2021-05-07 01:24:50|6792.3|6789.5|6792.7|6789.9|6792.8|6790|6791.8|6789|5
1620350700000|2021-05-07 01:25:00|6792.8|6790|6791.8|6789|6792.8|6790|6791.3|6788.5|9
1620350710000|2021-05-07 01:25:10|6792.8|6790|6793|6790.2|6794.3|6791.5|6792.8|6790|11
1620350720000|2021-05-07 01:25:20|6792.5|6789.7|6792.3|6789.5|6792.5|6789.7|6792.3|6789.5|3
1620350730000|2021-05-07 01:25:30|6792.5|6789.7|6792.8|6790|6792.8|6790|6792.5|6789.7|1
1620350740000|2021-05-07 01:25:40|6792.3|6789.5|6792|6789.2|6792.3|6789.5|6792|6789.2|1
1620350770000|2021-05-07 01:26:10|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|1
1620350780000|2021-05-07 01:26:20|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|0
1620350790000|2021-05-07 01:26:30|6791.3|6788.5|6792.7|6789.9|6792.7|6789.9|6791.3|6788.5|15
1620350800000|2021-05-07 01:26:40|6792.8|6790|6793.8|6791|6793.8|6791|6792|6789.2|1
1620350820000|2021-05-07 01:27:00|6793.5|6790.7|6793|6790.2|6793.5|6790.7|6793|6790.2|1
1620350830000|2021-05-07 01:27:10|6792.3|6789.5|6792.8|6790|6792.8|6790|6792.3|6789.5|1
1620350840000|2021-05-07 01:27:20|||||||||10
1620350850000|2021-05-07 01:27:30|6792.1|6789.3|6792|6789.2|6792.1|6789.3|6792|6789.2|1
1620350860000|2021-05-07 01:27:40|6791.6|6788.8|6790.7|6787.9|6791.6|6788.8|6790.3|6787.5|20
1620350870000|2021-05-07 01:27:50|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|4
1620350880000|2021-05-07 01:28:00|6790.7|6787.9|6790.8|6788|6790.8|6788|6790.3|6787.5|7
1620350890000|2021-05-07 01:28:10|6790.3|6787.5|6790.8|6788|6791.3|6788.5|6790.3|6787.5|11
1620350900000|2021-05-07 01:28:20|6790.5|6787.7|6791|6788.2|6791.3|6788.5|6790.5|6787.7|4
1620350910000|2021-05-07 01:28:30|6790.8|6788|6790.8|6788|6790.8|6788|6790.8|6788|0
1620350920000|2021-05-07 01:28:40|6790.3|6787.5|6788.3|6785.5|6790.3|6787.5|6788.3|6785.5|28
1620350930000|2021-05-07 01:28:50|6788.2|6785.4|6787.8|6785|6788.2|6785.4|6787.5|6784.7|4
1620350940000|2021-05-07 01:29:00|6788|6785.2|6789|6786.2|6789.3|6786.5|6788|6785.2|3
1620350950000|2021-05-07 01:29:10|6789.3|6786.5|6788.8|6786|6789.3|6786.5|6788|6785.2|4
1620350960000|2021-05-07 01:29:20|6788.5|6785.7|6789.8|6787|6790.3|6787.5|6788.3|6785.5|10
1620350970000|2021-05-07 01:29:30|6789.3|6786.5|6789.8|6787|6789.8|6787|6789.3|6786.5|1
1620350980000|2021-05-07 01:29:40|6789.5|6786.7|6789.8|6787|6789.8|6787|6788.3|6785.5|5
1620350990000|2021-05-07 01:29:50|6789.7|6786.9|6790.3|6787.5|6790.3|6787.5|6789|6786.2|15
1620351000000|2021-05-07 01:30:00|6790|6787.2|6790.3|6787.5|6790.5|6787.7|6789|6786.2|10
1620351010000|2021-05-07 01:30:10|6790.8|6788|6790.8|6788|6790.8|6788|6790|6787.2|21
1620351020000|2021-05-07 01:30:20|6791.3|6788.5|6791|6788.2|6791.3|6788.5|6791|6788.2|0
1620351030000|2021-05-07 01:30:30|6791.3|6788.5|6791.8|6789|6793.3|6790.5|6791.3|6788.5|10
1620351040000|2021-05-07 01:30:40|6792.3|6789.5|6792|6789.2|6792.7|6789.9|6791.3|6788.5|6
1620351050000|2021-05-07 01:30:50|6791.8|6789|6791.8|6789|6791.8|6789|6791.8|6789|1
1620351060000|2021-05-07 01:31:00|6791.5|6788.7|6790.3|6787.5|6791.5|6788.7|6790.3|6787.5|3
1620351070000|2021-05-07 01:31:10|6790.8|6788|6790.3|6787.5|6791|6788.2|6790.3|6787.5|0
1620351080000|2021-05-07 01:31:20|6790|6787.2|6789|6786.2|6790|6787.2|6788.3|6785.5|13
1620351090000|2021-05-07 01:31:30|6789.3|6786.5|6788.5|6785.7|6789.3|6786.5|6788.5|6785.7|5
1620351100000|2021-05-07 01:31:40|6788.8|6786|6789.3|6786.5|6789.3|6786.5|6788.8|6786|0
1620351110000|2021-05-07 01:31:50|6789.8|6787|6790.7|6787.9|6790.8|6788|6789.8|6787|2
1620351120000|2021-05-07 01:32:00|6790.8|6788|6790.3|6787.5|6790.8|6788|6790.3|6787.5|3
1620351130000|2021-05-07 01:32:10|6790.8|6788|6790.8|6788|6790.8|6788|6790.8|6788|1
1620351140000|2021-05-07 01:32:20|6791.3|6788.5|6791.8|6789|6791.8|6789|6791.3|6788.5|1
1620351160000|2021-05-07 01:32:40|6792.3|6789.5|6792.8|6790|6792.8|6790|6792.3|6789.5|10
1620351180000|2021-05-07 01:33:00|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|6792.3|6789.5|1
1620351190000|2021-05-07 01:33:10|6792|6789.2|6792|6789.2|6792.8|6790|6792|6789.2|5
1620351200000|2021-05-07 01:33:20|6792.3|6789.5|6792.7|6789.9|6792.7|6789.9|6792.3|6789.5|2
1620351210000|2021-05-07 01:33:30|6793.3|6790.5|6792.8|6790|6793.3|6790.5|6792.8|6790|0
1620351220000|2021-05-07 01:33:40|6792.1|6789.3|6792|6789.2|6792.7|6789.9|6791.5|6788.7|11
1620351230000|2021-05-07 01:33:50|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|3
1620351250000|2021-05-07 01:34:10|6793.3|6790.5|6793|6790.2|6793.8|6791|6793|6790.2|1
1620351260000|2021-05-07 01:34:20|6793.7|6790.9|6793.8|6791|6794.7|6791.9|6793.7|6790.9|2
1620351270000|2021-05-07 01:34:30|6793.5|6790.7|6793.7|6790.9|6793.7|6790.9|6793.3|6790.5|2
1620351280000|2021-05-07 01:34:40|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|0
1620351290000|2021-05-07 01:34:50|6793.5|6790.7|6793.8|6791|6793.8|6791|6793.3|6790.5|0
1620351310000|2021-05-07 01:35:10|6793.3|6790.5|6793|6790.2|6793.3|6790.5|6793|6790.2|1
1620351320000|2021-05-07 01:35:20|6792.3|6789.5|6792.7|6789.9|6792.7|6789.9|6792.3|6789.5|0
1620351330000|2021-05-07 01:35:30|6792.8|6790|6792.7|6789.9|6792.8|6790|6792.3|6789.5|0
1620351340000|2021-05-07 01:35:40|6792.8|6790|6792.5|6789.7|6792.8|6790|6792.5|6789.7|0
1620351350000|2021-05-07 01:35:50|6793.3|6790.5|6793.7|6790.9|6793.7|6790.9|6793|6790.2|1
1620351370000|2021-05-07 01:36:10|6793.3|6790.5|6793|6790.2|6793.3|6790.5|6793|6790.2|0
1620351390000|2021-05-07 01:36:30|6792.7|6789.9|6793.7|6790.9|6793.7|6790.9|6792.7|6789.9|1
1620351400000|2021-05-07 01:36:40|6794.2|6791.4|6794.3|6791.5|6794.7|6791.9|6794.2|6791.4|0
1620351410000|2021-05-07 01:36:50|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|8
1620351420000|2021-05-07 01:37:00|6795.8|6793|6795.8|6793|6795.8|6793|6795.3|6792.5|3
1620351440000|2021-05-07 01:37:20|6796.2|6793.4|6795.8|6793|6796.2|6793.4|6795.3|6792.5|1
1620351460000|2021-05-07 01:37:40|6796.2|6793.4|6796.7|6793.9|6796.7|6793.9|6796.2|6793.4|0
1620351470000|2021-05-07 01:37:50|6796.3|6793.5|6796.8|6794|6797.2|6794.4|6796|6793.2|10
1620351480000|2021-05-07 01:38:00|6797.2|6794.4|6797.7|6794.9|6798.3|6795.5|6797.2|6794.4|2
1620351490000|2021-05-07 01:38:10|6797.3|6794.5|6797.7|6794.9|6797.7|6794.9|6797.3|6794.5|2
1620351510000|2021-05-07 01:38:30|6797.3|6794.5|6796.3|6793.5|6797.3|6794.5|6796.3|6793.5|2
1620351520000|2021-05-07 01:38:40|6796.8|6794|6796.7|6793.9|6797.7|6794.9|6796.7|6793.9|22
1620351530000|2021-05-07 01:38:50|6797|6794.2|6796.7|6793.9|6797.2|6794.4|6796.7|6793.9|0
1620351540000|2021-05-07 01:39:00|6797.2|6794.4|6797.3|6794.5|6797.3|6794.5|6797.2|6794.4|0
1620351550000|2021-05-07 01:39:10|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|0
1620351560000|2021-05-07 01:39:20|6797.3|6794.5|6797.3|6794.5|6797.7|6794.9|6797.3|6794.5|1
1620351570000|2021-05-07 01:39:30|6797.2|6794.4|6796.8|6794|6797.2|6794.4|6796.8|6794|1
1620351580000|2021-05-07 01:39:40|6796.3|6793.5|6794.8|6792|6796.3|6793.5|6794.8|6792|42
1620351600000|2021-05-07 01:40:00|6795.5|6792.7|6796.3|6793.5|6796.7|6793.9|6795.5|6792.7|2
1620351610000|2021-05-07 01:40:10|6796.7|6793.9|6797.7|6794.9|6797.7|6794.9|6796.7|6793.9|1
1620351630000|2021-05-07 01:40:30|6797.8|6795|6797.8|6795|6798.3|6795.5|6797.3|6794.5|2
1620351640000|2021-05-07 01:40:40|6797.3|6794.5|6796.8|6794|6797.3|6794.5|6796.8|6794|0
1620351650000|2021-05-07 01:40:50|6797.3|6794.5|6797.7|6794.9|6797.7|6794.9|6797.3|6794.5|0
1620351660000|2021-05-07 01:41:00|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|0
1620351670000|2021-05-07 01:41:10|6797.5|6794.7|6797.3|6794.5|6797.5|6794.7|6797.3|6794.5|0
1620351680000|2021-05-07 01:41:20|6797|6794.2|6797.3|6794.5|6797.3|6794.5|6796.8|6794|0
1620351690000|2021-05-07 01:41:30|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|2
1620351700000|2021-05-07 01:41:40|6797.8|6795|6797.8|6795|6797.8|6795|6797.8|6795|1
1620351710000|2021-05-07 01:41:50|6798.2|6795.4|6798.8|6796|6798.8|6796|6798.2|6795.4|0
1620351730000|2021-05-07 01:42:10|6799.2|6796.4|6799.8|6797|6800.3|6797.5|6799.2|6796.4|7
1620351740000|2021-05-07 01:42:20|6800.2|6797.4|6800.8|6798|6801.3|6798.5|6800.2|6797.4|1
1620351750000|2021-05-07 01:42:30|6800.5|6797.7|6800.3|6797.5|6800.5|6797.7|6800.3|6797.5|0
1620351760000|2021-05-07 01:42:40|6800.8|6798|6800.8|6798|6800.8|6798|6800.8|6798|1
1620351790000|2021-05-07 01:43:10|6801.2|6798.4|6801.3|6798.5|6801.3|6798.5|6801.2|6798.4|0
1620351800000|2021-05-07 01:43:20|6801.2|6798.4|6801.3|6798.5|6801.3|6798.5|6800.8|6798|3
1620351820000|2021-05-07 01:43:40|6801|6798.2|6801.8|6799|6802.3|6799.5|6800.8|6798|3
1620351830000|2021-05-07 01:43:50|6802.3|6799.5|6802.3|6799.5|6802.8|6800|6802.3|6799.5|9
1620351850000|2021-05-07 01:44:10|6802|6799.2|6802|6799.2|6802|6799.2|6802|6799.2|0
1620351860000|2021-05-07 01:44:20|6802.2|6799.4|6802.3|6799.5|6802.3|6799.5|6802.2|6799.4|0
1620351870000|2021-05-07 01:44:30|6802.7|6799.9|6801.8|6799|6802.7|6799.9|6801.5|6798.7|14
1620351880000|2021-05-07 01:44:40|6802.3|6799.5|6801.3|6798.5|6802.3|6799.5|6801.3|6798.5|1
1620351890000|2021-05-07 01:44:50|6801.8|6799|6801.8|6799|6801.8|6799|6801.3|6798.5|1
1620351900000|2021-05-07 01:45:00|6801.7|6798.9|6799.8|6797|6801.7|6798.9|6799.8|6797|14
1620351910000|2021-05-07 01:45:10|6800|6797.2|6799.8|6797|6800|6797.2|6799.5|6796.7|0
1620351930000|2021-05-07 01:45:30|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1620351940000|2021-05-07 01:45:40|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|2
1620351950000|2021-05-07 01:45:50|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|5
1620351960000|2021-05-07 01:46:00|6800|6797.2|6802|6799.2|6802.3|6799.5|6800|6797.2|14
1620351970000|2021-05-07 01:46:10|6801.3|6798.5|6801.3|6798.5|6801.8|6799|6801|6798.2|2
1620351980000|2021-05-07 01:46:20|6801.7|6798.9|6802.5|6799.7|6802.8|6800|6801.7|6798.9|1
1620351990000|2021-05-07 01:46:30|6802.3|6799.5|6802|6799.2|6802.3|6799.5|6802|6799.2|0
1620352000000|2021-05-07 01:46:40|6801.3|6798.5|6801|6798.2|6801.3|6798.5|6801|6798.2|0
1620352020000|2021-05-07 01:47:00|6800.6|6797.8|6800|6797.2|6800.6|6797.8|6800|6797.2|1
1620352040000|2021-05-07 01:47:20|6800.8|6798|6801.3|6798.5|6801.8|6799|6800.8|6798|5
1620352050000|2021-05-07 01:47:30|6801|6798.2|6801|6798.2|6801|6798.2|6801|6798.2|1
1620352060000|2021-05-07 01:47:40|6800.5|6797.7|6800.5|6797.7|6801|6798.2|6800.5|6797.7|0
1620352070000|2021-05-07 01:47:50|6800|6797.2|6800|6797.2|6800|6797.2|6800|6797.2|0
1620352100000|2021-05-07 01:48:20|6800.8|6798|6800.8|6798|6800.8|6798|6800.8|6798|1
1620352110000|2021-05-07 01:48:30|6801.2|6798.4|6801.3|6798.5|6801.3|6798.5|6801.2|6798.4|0
1620352120000|2021-05-07 01:48:40|6801.7|6798.9|6801.8|6799|6801.8|6799|6801.7|6798.9|1
1620352130000|2021-05-07 01:48:50|||||||||1
1620352140000|2021-05-07 01:49:00|6802.8|6800|6802.8|6800|6803.3|6800.5|6802.3|6799.5|4
1620352150000|2021-05-07 01:49:10|6803.3|6800.5|6803|6800.2|6803.3|6800.5|6803|6800.2|0
1620352160000|2021-05-07 01:49:20|6802.5|6799.7|6803|6800.2|6803|6800.2|6802.5|6799.7|1
1620352180000|2021-05-07 01:49:40|||||||||1
1620352200000|2021-05-07 01:50:00|6803.3|6800.5|6803.8|6801|6803.8|6801|6803.3|6800.5|9
1620352220000|2021-05-07 01:50:20|6804.2|6801.4|6807|6804.2|6807.3|6804.5|6804.2|6801.4|19
1620352230000|2021-05-07 01:50:30|6806.8|6804|6808.3|6805.5|6808.3|6805.5|6806.8|6804|5
1620352240000|2021-05-07 01:50:40|6808|6805.2|6808|6805.2|6808.3|6805.5|6807.3|6804.5|2
1620352250000|2021-05-07 01:50:50|6807.6|6804.8|6809.7|6806.9|6809.8|6807|6807.5|6804.7|15
1620352260000|2021-05-07 01:51:00|6809.8|6807|6807|6804.2|6809.8|6807|6807|6804.2|8
1620352270000|2021-05-07 01:51:10|6807.7|6804.9|6807.8|6805|6807.8|6805|6807.7|6804.9|1
1620352280000|2021-05-07 01:51:20|6808.5|6805.7|6808.3|6805.5|6808.8|6806|6807.8|6805|6
1620352290000|2021-05-07 01:51:30|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|1
1620352300000|2021-05-07 01:51:40|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|0
1620352310000|2021-05-07 01:51:50|6808.7|6805.9|6809.8|6807|6809.8|6807|6808.7|6805.9|8
1620352320000|2021-05-07 01:52:00|6809.5|6806.7|6809|6806.2|6809.5|6806.7|6809|6806.2|3
1620352330000|2021-05-07 01:52:10|6809.3|6806.5|6809.8|6807|6809.8|6807|6809|6806.2|1
1620352340000|2021-05-07 01:52:20|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6809.8|6807|5
1620352350000|2021-05-07 01:52:30|6810.8|6808|6811.7|6808.9|6811.8|6809|6810.3|6807.5|10
1620352360000|2021-05-07 01:52:40|6811.3|6808.5|6811|6808.2|6811.7|6808.9|6811|6808.2|13
1620352380000|2021-05-07 01:53:00|6810.8|6808|6809.6|6806.8|6810.8|6808|6809.6|6806.8|3
1620352390000|2021-05-07 01:53:10|6809.1|6806.3|6806.8|6804|6809.1|6806.3|6806.8|6804|1
1620352400000|2021-05-07 01:53:20|6807.5|6804.7|6807.8|6805|6807.8|6805|6807.5|6804.7|0
1620352420000|2021-05-07 01:53:40|||||||||1
1620352430000|2021-05-07 01:53:50|||||||||1
1620352440000|2021-05-07 01:54:00|||||||||5
1620352450000|2021-05-07 01:54:10|6808.1|6804.1|6807.8|6805|6808.1|6805|6807.8|6804.1|0
1620352460000|2021-05-07 01:54:20|6807.7|6804.9|6806|6803.2|6807.7|6804.9|6806|6803.2|1
1620352470000|2021-05-07 01:54:30|6805.3|6802.5|6805.8|6803|6805.8|6803|6805|6802.2|0
1620352500000|2021-05-07 01:55:00|6806|6803.2|6808|6805.2|6808|6805.2|6805|6802.2|3
1620352510000|2021-05-07 01:55:10|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|1
1620352520000|2021-05-07 01:55:20|6807.5|6804.7|6808|6805.2|6808.3|6805.5|6807.5|6804.7|2
1620352530000|2021-05-07 01:55:30|6808.3|6805.5|6808|6805.2|6808.3|6805.5|6808|6805.2|0
1620352550000|2021-05-07 01:55:50|6807.3|6804.5|6807.7|6804.9|6807.7|6804.9|6807|6804.2|0
1620352560000|2021-05-07 01:56:00|6808|6805.2|6807.3|6804.5|6808|6805.2|6807|6804.2|0
1620352570000|2021-05-07 01:56:10|||||||||1
1620352580000|2021-05-07 01:56:20|6807|6804.2|6807|6804.2|6807|6804.2|6807|6804.2|1
1620352590000|2021-05-07 01:56:30|6806.6|6803.8|6807|6804.2|6807.1|6804.2|6806.6|6803.1|33
1620352620000|2021-05-07 01:57:00|6806.1|6803.3|6806.7|6803.9|6806.8|6804|6806.1|6803.3|6
1620352630000|2021-05-07 01:57:10|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|0
1620352640000|2021-05-07 01:57:20|6806.3|6803.5|6806|6803.2|6806.7|6803.9|6806|6803.2|0
1620352660000|2021-05-07 01:57:40|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|2
1620352670000|2021-05-07 01:57:50|6806|6803.2|6805|6802.2|6806|6803.2|6805|6802.2|0
1620352690000|2021-05-07 01:58:10|6804.6|6801.8|6804|6801.2|6805|6802.2|6804|6801.2|3
1620352700000|2021-05-07 01:58:20|6804.3|6801.5|6804.5|6801.7|6804.8|6802|6804|6801.2|0
1620352710000|2021-05-07 01:58:30|6804.3|6801.5|6804.7|6801.9|6804.8|6802|6804|6801.2|1
1620352720000|2021-05-07 01:58:40|6804|6801.2|6804.3|6801.5|6804.3|6801.5|6804|6801.2|1
1620352730000|2021-05-07 01:58:50|6804|6801.2|6804|6801.2|6804|6801.2|6804|6801.2|1
1620352740000|2021-05-07 01:59:00|6804.3|6801.5|6805|6802.2|6805|6802.2|6804|6801.2|2
1620352750000|2021-05-07 01:59:10|6805.1|6802.3|6807.7|6804.9|6807.7|6804.9|6805.1|6802.3|8
1620352760000|2021-05-07 01:59:20|6808.3|6805.5|6809.2|6806.4|6809.2|6806.4|6808.3|6805.5|2
1620352770000|2021-05-07 01:59:30|6809.3|6806.5|6808.8|6806|6809.3|6806.5|6808.5|6805.7|1
1620352780000|2021-05-07 01:59:40|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|0
1620352790000|2021-05-07 01:59:50|||||||||1
1620352800000|2021-05-07 02:00:00|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|2
1620352810000|2021-05-07 02:00:10|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|2
1620352820000|2021-05-07 02:00:20|6808.3|6805.5|6810.3|6807.5|6810.3|6807.5|6808.3|6805.5|7
1620352840000|2021-05-07 02:00:40|6811.3|6808.5|6810.8|6808|6811.8|6809|6810.3|6807.5|8
1620352850000|2021-05-07 02:00:50|6810.5|6807.7|6810|6807.2|6810.5|6807.7|6810|6807.2|4
1620352860000|2021-05-07 02:01:00|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|3
1620352870000|2021-05-07 02:01:10|6810.3|6807.5|6809.8|6807|6810.8|6808|6809.3|6806.5|1
1620352890000|2021-05-07 02:01:30|6809.3|6806.5|6809.7|6806.9|6809.8|6807|6809.3|6806.5|1
1620352900000|2021-05-07 02:01:40|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1620352920000|2021-05-07 02:02:00|6809.1|6806.3|6809|6806.2|6809.1|6806.3|6809|6806.2|0
1620352930000|2021-05-07 02:02:10|6808.8|6806|6808|6805.2|6808.8|6806|6808|6805.2|0
1620352940000|2021-05-07 02:02:20|6808.7|6805.9|6808|6805.2|6809|6806.2|6808|6805.2|0
1620352950000|2021-05-07 02:02:30|6808.3|6805.5|6808.3|6805.5|6808.8|6806|6808.3|6805.5|1
1620352960000|2021-05-07 02:02:40|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|1
1620352970000|2021-05-07 02:02:50|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|0
1620352980000|2021-05-07 02:03:00|6808.8|6806|6809|6806.2|6809.5|6806.7|6808.8|6806|2
1620352990000|2021-05-07 02:03:10|||||||||1
1620353020000|2021-05-07 02:03:40|||||||||2
1620353030000|2021-05-07 02:03:50|6808.6|6805.8|6808.5|6805.7|6808.6|6805.8|6808.5|6805.7|0
1620353040000|2021-05-07 02:04:00|6807.7|6804.9|6806.5|6803.7|6807.7|6804.9|6806.5|6803.7|8
1620353050000|2021-05-07 02:04:10|6806.3|6803.5|6807.3|6804.5|6807.3|6804.5|6806.3|6803.5|1
1620353080000|2021-05-07 02:04:40|6807.8|6805|6807|6804.2|6807.8|6805|6807|6804.2|1
1620353090000|2021-05-07 02:04:50|6806.3|6803.5|6806|6803.2|6807|6804.2|6806|6803.2|1
1620353100000|2021-05-07 02:05:00|6805.8|6803|6805.8|6803|6805.8|6803|6805.3|6802.5|1
1620353110000|2021-05-07 02:05:10|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|1
1620353120000|2021-05-07 02:05:20|6805.5|6802.7|6806|6803.2|6806|6803.2|6805.5|6802.7|9
1620353170000|2021-05-07 02:06:10|6805.6|6802.8|6804.3|6801.5|6805.6|6802.8|6804.3|6801.5|1
1620353190000|2021-05-07 02:06:30|6804.2|6801.4|6803|6800.2|6804.2|6801.4|6803|6800.2|2
1620353200000|2021-05-07 02:06:40|6804.1|6800.1|6804|6801.2|6804.1|6801.2|6803.1|6800.1|3
1620353210000|2021-05-07 02:06:50|||||||||200
1620353220000|2021-05-07 02:07:00|6803.6|6800.8|6804|6801.2|6804|6801.2|6803|6800.2|990
1620353230000|2021-05-07 02:07:10|||||||||1
1620353240000|2021-05-07 02:07:20|6803.6|6800.8|6803.5|6800.7|6803.6|6800.8|6803.5|6800.7|0
1620353250000|2021-05-07 02:07:30|6803.3|6800.5|6802.5|6799.7|6803.3|6800.5|6802.5|6799.7|4
1620353260000|2021-05-07 02:07:40|6802|6799.2|6802|6799.2|6802|6799.2|6802|6799.2|1
1620353270000|2021-05-07 02:07:50|6802.3|6799.5|6802|6799.2|6802.3|6799.5|6802|6799.2|1
1620353280000|2021-05-07 02:08:00|6801.1|6798.3|6801.2|6798.4|6801.6|6798.8|6800.7|6797.9|1373
1620353290000|2021-05-07 02:08:10|6800.9|6798.1|6801.1|6798.3|6801.1|6798.3|6800.6|6797.8|1
1620353300000|2021-05-07 02:08:20|||||||||5
1620353310000|2021-05-07 02:08:30|6800.7|6797.9|6800.6|6797.8|6800.7|6797.9|6800.6|6797.8|0
1620353340000|2021-05-07 02:09:00|6800.1|6797.3|6799.2|6796.4|6800.1|6797.3|6799.2|6796.4|16
1620353350000|2021-05-07 02:09:10|||||||||4
1620353380000|2021-05-07 02:09:40|6799.6|6796.8|6801.2|6798.4|6801.2|6798.4|6799.6|6796.8|10
1620353390000|2021-05-07 02:09:50|6801.6|6798.8|6802.1|6799.3|6802.1|6799.3|6801.6|6798.8|0
1620353400000|2021-05-07 02:10:00|6801.9|6799.1|6801.2|6798.4|6801.9|6799.1|6801.2|6798.4|1
1620353420000|2021-05-07 02:10:20|||||||||1
1620353460000|2021-05-07 02:11:00|6800.7|6797.9|6800.6|6797.8|6801.2|6798.4|6800.6|6797.8|4
1620353470000|2021-05-07 02:11:10|6800.2|6797.4|6799.2|6796.4|6800.2|6797.4|6799.2|6796.4|3
1620353480000|2021-05-07 02:11:20|6799.6|6796.8|6799.2|6796.4|6799.6|6796.8|6799.2|6796.4|4
1620353490000|2021-05-07 02:11:30|6798.9|6796.1|6798.6|6795.8|6798.9|6796.1|6798.6|6795.8|0
1620353500000|2021-05-07 02:11:40|6798.2|6795.4|6798.2|6795.4|6798.6|6795.8|6798.2|6795.4|1
1620353510000|2021-05-07 02:11:50|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|0
1620353520000|2021-05-07 02:12:00|6798.4|6795.6|6798.6|6795.8|6798.6|6795.8|6798.1|6795.3|2
1620353530000|2021-05-07 02:12:10|6798.9|6796.1|6799.9|6797.1|6800.1|6797.3|6798.6|6795.8|19
1620353540000|2021-05-07 02:12:20|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|5
1620353570000|2021-05-07 02:12:50|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|1
1620353580000|2021-05-07 02:13:00|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.6|6797.8|30
1620353590000|2021-05-07 02:13:10|6801.4|6798.6|6801.6|6798.8|6801.6|6798.8|6801.4|6798.6|0
1620353600000|2021-05-07 02:13:20|6801.7|6798.9|6802.1|6799.3|6802.1|6799.3|6801.7|6798.9|5
1620353610000|2021-05-07 02:13:30|6802.4|6799.6|6802.6|6799.8|6803.1|6800.3|6802.1|6799.3|3
1620353620000|2021-05-07 02:13:40|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|3
1620353630000|2021-05-07 02:13:50|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|0
1620353640000|2021-05-07 02:14:00|6802.6|6799.8|6801.6|6798.8|6802.9|6800.1|6801.6|6798.8|1
1620353650000|2021-05-07 02:14:10|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|4
1620353660000|2021-05-07 02:14:20|6801.7|6798.9|6801.2|6798.4|6801.7|6798.9|6801.1|6798.3|0
1620353680000|2021-05-07 02:14:40|6801.1|6798.3|6801.6|6798.8|6801.6|6798.8|6801.1|6798.3|2
1620353690000|2021-05-07 02:14:50|6802.1|6799.3|6802.4|6799.6|6802.4|6799.6|6802.1|6799.3|4
1620353700000|2021-05-07 02:15:00|6802.6|6799.8|6801.2|6798.4|6802.6|6799.8|6801.2|6798.4|4
1620353710000|2021-05-07 02:15:10|6801.1|6798.3|6801.1|6798.3|6801.1|6798.3|6801.1|6798.3|0
1620353720000|2021-05-07 02:15:20|6800.2|6797.4|6799.9|6797.1|6800.2|6797.4|6799.6|6796.8|1
1620353730000|2021-05-07 02:15:30|6800.1|6797.3|6800.9|6798.1|6800.9|6798.1|6800.1|6797.3|4
1620353740000|2021-05-07 02:15:40|6801.6|6798.8|6801.2|6798.4|6801.6|6798.8|6801.2|6798.4|2
1620353750000|2021-05-07 02:15:50|6801.1|6798.3|6801.1|6798.3|6801.1|6798.3|6801.1|6798.3|1
1620353760000|2021-05-07 02:16:00|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|0
1620353800000|2021-05-07 02:16:40|6801.4|6798.6|6800.6|6797.8|6801.4|6798.6|6800.6|6797.8|1
1620353810000|2021-05-07 02:16:50|6800.2|6797.4|6800.6|6797.8|6800.6|6797.8|6800.1|6797.3|1
1620353820000|2021-05-07 02:17:00|6800.1|6797.3|6801.1|6798.3|6801.1|6798.3|6800.1|6797.3|15
1620353830000|2021-05-07 02:17:10|6800.9|6798.1|6801.6|6798.8|6801.6|6798.8|6800.9|6798.1|3
1620353840000|2021-05-07 02:17:20|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|3
1620353860000|2021-05-07 02:17:40|6802.4|6799.6|6802.6|6799.8|6802.6|6799.8|6802.4|6799.6|1
1620353870000|2021-05-07 02:17:50|6802.9|6800.1|6803.1|6800.3|6803.1|6800.3|6802.9|6800.1|3
1620353880000|2021-05-07 02:18:00|||||||||1
1620353920000|2021-05-07 02:18:40|6802.7|6799.9|6802.6|6799.8|6802.7|6799.9|6802.6|6799.8|1
1620353930000|2021-05-07 02:18:50|6802.9|6800.1|6802.6|6799.8|6803.1|6800.3|6802.6|6799.8|3
1620353950000|2021-05-07 02:19:10|6802.2|6799.4|6801.2|6798.4|6802.2|6799.4|6801.2|6798.4|2
1620353960000|2021-05-07 02:19:20|6801.6|6798.8|6802.6|6799.8|6802.6|6799.8|6801.6|6798.8|5
1620354000000|2021-05-07 02:20:00|||||||||1
1620354010000|2021-05-07 02:20:10|6802.1|6799.3|6801.6|6798.8|6802.1|6799.3|6801.6|6798.8|2
1620354030000|2021-05-07 02:20:30|6800.9|6798.1|6801.6|6798.8|6801.6|6798.8|6800.9|6798.1|8
1620354050000|2021-05-07 02:20:50|6802.1|6799.3|6803.1|6800.3|6803.1|6800.3|6802.1|6799.3|10
1620354060000|2021-05-07 02:21:00|6804|6800|6803.1|6800.3|6804|6800.6|6803.1|6800|4
1620354070000|2021-05-07 02:21:10|6803.4|6800.6|6803.1|6800.3|6803.6|6800.8|6803.1|6800.3|0
1620354080000|2021-05-07 02:21:20|||||||||1
1620354100000|2021-05-07 02:21:40|6803.4|6800.6|6803.6|6800.8|6803.6|6800.8|6803.4|6800.6|0
1620354110000|2021-05-07 02:21:50|6803.4|6800.6|6804.9|6802.1|6804.9|6802.1|6803.4|6800.6|2
1620354120000|2021-05-07 02:22:00|6805.1|6802.3|6805.2|6802.4|6805.8|6803|6805.1|6802.3|2
1620354130000|2021-05-07 02:22:10|6805.1|6802.3|6805.6|6802.8|6805.6|6802.8|6805.1|6802.3|0
1620354140000|2021-05-07 02:22:20|6805.4|6802.6|6805.1|6802.3|6805.4|6802.6|6805.1|6802.3|1
1620354150000|2021-05-07 02:22:30|6804.9|6802.1|6803.6|6800.8|6804.9|6802.1|6803.6|6800.8|1
1620354160000|2021-05-07 02:22:40|6803.2|6800.4|6803.6|6800.8|6803.6|6800.8|6803.2|6800.4|0
1620354180000|2021-05-07 02:23:00|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|1
1620354190000|2021-05-07 02:23:10|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|0
1620354210000|2021-05-07 02:23:30|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|1
1620354230000|2021-05-07 02:23:50|||||||||5
1620354240000|2021-05-07 02:24:00|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|1
1620354250000|2021-05-07 02:24:10|6802.6|6799.8|6801.2|6798.4|6802.6|6799.8|6801.2|6798.4|2
1620354260000|2021-05-07 02:24:20|6800.9|6798.1|6800.2|6797.4|6800.9|6798.1|6800.2|6797.4|1
1620354270000|2021-05-07 02:24:30|6799.9|6797.1|6799.7|6796.9|6799.9|6797.1|6799.7|6796.9|1
1620354280000|2021-05-07 02:24:40|6799.6|6796.8|6799.2|6796.4|6799.6|6796.8|6799.2|6796.4|9
1620354290000|2021-05-07 02:24:50|6798.9|6796.1|6798.7|6795.9|6798.9|6796.1|6798.7|6795.9|0
1620354300000|2021-05-07 02:25:00|6798.6|6795.8|6798.2|6795.4|6798.6|6795.8|6798.2|6795.4|5
1620354310000|2021-05-07 02:25:10|6797.9|6795.1|6798.2|6795.4|6798.6|6795.8|6797.7|6794.9|1
1620354320000|2021-05-07 02:25:20|6798.1|6795.3|6797.2|6794.4|6798.1|6795.3|6797.2|6794.4|14
1620354330000|2021-05-07 02:25:30|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|12
1620354340000|2021-05-07 02:25:40|6796.4|6793.6|6795.7|6792.9|6796.4|6793.6|6795.7|6792.9|3
1620354350000|2021-05-07 02:25:50|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6
1620354370000|2021-05-07 02:26:10|6795.6|6792.8|6795.9|6793.1|6796.1|6793.3|6795.2|6792.4|4
1620354390000|2021-05-07 02:26:30|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|0
1620354400000|2021-05-07 02:26:40|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|0
1620354410000|2021-05-07 02:26:50|||||||||1
1620354420000|2021-05-07 02:27:00|6796.6|6793.8|6797.2|6794.4|6797.2|6794.4|6796.6|6793.8|10
1620354430000|2021-05-07 02:27:10|6796.9|6794.1|6796.6|6793.8|6796.9|6794.1|6796.6|6793.8|3
1620354440000|2021-05-07 02:27:20|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|0
1620354450000|2021-05-07 02:27:30|||||||||1
1620354460000|2021-05-07 02:27:40|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|0
1620354490000|2021-05-07 02:28:10|||||||||1
1620354510000|2021-05-07 02:28:30|6797.1|6794.3|6798.1|6795.3|6798.6|6795.8|6797.1|6794.3|16
1620354540000|2021-05-07 02:29:00|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|1
1620354550000|2021-05-07 02:29:10|6798.6|6795.8|6797.6|6794.8|6798.6|6795.8|6797.6|6794.8|1
1620354560000|2021-05-07 02:29:20|6798.1|6795.3|6798.2|6795.4|6798.6|6795.8|6798.1|6795.3|1
1620354570000|2021-05-07 02:29:30|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|2
1620354600000|2021-05-07 02:30:00|6797.6|6794.8|6798.1|6795.3|6798.6|6795.8|6797.6|6794.8|3
1620354630000|2021-05-07 02:30:30|||||||||1
1620354640000|2021-05-07 02:30:40|||||||||1
1620354650000|2021-05-07 02:30:50|6798.4|6795.6|6799.6|6796.8|6799.6|6796.8|6798.4|6795.6|2
1620354660000|2021-05-07 02:31:00|6799.2|6796.4|6799.2|6796.4|6799.2|6796.4|6799.2|6796.4|0
1620354670000|2021-05-07 02:31:10|6799.1|6796.3|6798.1|6795.3|6799.1|6796.3|6797.6|6794.8|16
1620354680000|2021-05-07 02:31:20|6798.4|6795.6|6798.2|6795.4|6798.6|6795.8|6798.2|6795.4|0
1620354690000|2021-05-07 02:31:30|6798.1|6795.3|6799.1|6796.3|6799.1|6796.3|6798.1|6795.3|1
1620354700000|2021-05-07 02:31:40|||||||||1
1620354710000|2021-05-07 02:31:50|6798.7|6795.9|6799.4|6796.6|6799.6|6796.8|6798.6|6795.8|0
1620354720000|2021-05-07 02:32:00|6799.6|6796.8|6799.2|6796.4|6799.6|6796.8|6799.1|6796.3|8
1620354730000|2021-05-07 02:32:10|6799.4|6796.6|6800.1|6797.3|6800.1|6797.3|6799.4|6796.6|2
1620354740000|2021-05-07 02:32:20|6800.4|6797.6|6800.6|6797.8|6800.6|6797.8|6800.4|6797.6|0
1620354750000|2021-05-07 02:32:30|6801.1|6798.3|6801.1|6798.3|6801.1|6798.3|6801.1|6798.3|1
1620354760000|2021-05-07 02:32:40|6801.6|6798.8|6801.1|6798.3|6801.6|6798.8|6801.1|6798.3|0
1620354770000|2021-05-07 02:32:50|6801.6|6798.8|6801.1|6798.3|6801.6|6798.8|6801.1|6798.3|0
1620354780000|2021-05-07 02:33:00|6801.4|6798.6|6801.1|6798.3|6801.4|6798.6|6801.1|6798.3|3
1620354790000|2021-05-07 02:33:10|6800.9|6798.1|6801.1|6798.3|6801.1|6798.3|6800.9|6798.1|5
1620354810000|2021-05-07 02:33:30|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|2
1620354820000|2021-05-07 02:33:40|6800.2|6797.4|6799.1|6796.3|6800.2|6797.4|6799.1|6796.3|1
1620354830000|2021-05-07 02:33:50|6798.7|6795.9|6799.6|6796.8|6799.6|6796.8|6798.6|6795.8|0
1620354870000|2021-05-07 02:34:30|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|1
1620354880000|2021-05-07 02:34:40|6798.6|6795.8|6798.4|6795.6|6798.6|6795.8|6798.1|6795.3|0
1620354900000|2021-05-07 02:35:00|6798.6|6795.8|6796.6|6793.8|6798.6|6795.8|6795.6|6792.8|12
1620354910000|2021-05-07 02:35:10|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1620354940000|2021-05-07 02:35:40|6797.8|6795|6800.1|6797.3|6800.1|6797.3|6797.8|6795|1
1620354950000|2021-05-07 02:35:50|6800.6|6797.8|6800.1|6797.3|6800.6|6797.8|6800.1|6797.3|1
1620354970000|2021-05-07 02:36:10|6800.6|6797.8|6800.1|6797.3|6800.6|6797.8|6800.1|6797.3|0
1620354980000|2021-05-07 02:36:20|6800.6|6797.8|6800.9|6798.1|6800.9|6798.1|6800.6|6797.8|0
1620354990000|2021-05-07 02:36:30|6801.1|6798.3|6803.6|6800.8|6803.6|6800.8|6800.4|6797.6|14
1620355000000|2021-05-07 02:36:40|6803.9|6801.1|6803.2|6800.4|6803.9|6801.1|6803.2|6800.4|10
1620355010000|2021-05-07 02:36:50|6803.1|6800.3|6804.1|6801.3|6804.1|6801.3|6803.1|6800.3|2
1620355020000|2021-05-07 02:37:00|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|1
1620355030000|2021-05-07 02:37:10|6803.9|6801.1|6803.6|6800.8|6804.2|6801.3|6803.6|6800.2|3
1620355040000|2021-05-07 02:37:20|6803.2|6800.4|6805.1|6802.3|6805.6|6802.8|6802.6|6799.8|2
1620355050000|2021-05-07 02:37:30|6804.6|6801.8|6805.1|6802.3|6805.1|6802.3|6804.6|6801.8|1
1620355060000|2021-05-07 02:37:40|6805.4|6802.6|6804.6|6801.8|6805.6|6802.8|6804.6|6801.8|1
1620355070000|2021-05-07 02:37:50|6805.6|6802.8|6806.7|6803.9|6807|6803.9|6805.1|6802.3|5
1620355080000|2021-05-07 02:38:00|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|1
1620355100000|2021-05-07 02:38:20|||||||||1
1620355110000|2021-05-07 02:38:30|6806.9|6804.1|6806.1|6803.3|6806.9|6804.1|6805.6|6802.8|3
1620355140000|2021-05-07 02:39:00|6806.6|6803.8|6807.1|6804.3|6807.1|6804.3|6806.6|6803.8|0
1620355170000|2021-05-07 02:39:30|6807.2|6804.4|6808.1|6805.3|6808.1|6805.3|6807.2|6804.4|0
1620355180000|2021-05-07 02:39:40|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|2
1620355190000|2021-05-07 02:39:50|6807.9|6805.1|6808.1|6805.3|6808.1|6805.3|6807.9|6805.1|0
1620355200000|2021-05-07 02:40:00|||||||||1
1620355210000|2021-05-07 02:40:10|6808.4|6805.6|6808.9|6806.1|6809.1|6806.3|6808.4|6805.6|1
1620355220000|2021-05-07 02:40:20|6808.7|6805.9|6809.2|6806.4|6809.2|6806.4|6808.7|6805.9|0
1620355240000|2021-05-07 02:40:40|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|0
1620355250000|2021-05-07 02:40:50|||||||||1
1620355260000|2021-05-07 02:41:00|6808.4|6805.6|6807.1|6804.3|6808.4|6805.6|6806.6|6803.8|8
1620355270000|2021-05-07 02:41:10|6806.2|6803.4|6806.1|6803.3|6806.2|6803.4|6806.1|6803.3|3
1620355280000|2021-05-07 02:41:20|6806.6|6803.8|6806.9|6804.1|6806.9|6804.1|6806.6|6803.8|0
1620355290000|2021-05-07 02:41:30|6807.1|6804.3|6809.6|6806.8|6809.6|6806.8|6807.1|6804.3|4
1620355300000|2021-05-07 02:41:40|6810.1|6807.3|6809.2|6806.4|6810.1|6807.3|6809.2|6806.4|2
1620355310000|2021-05-07 02:41:50|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|0
1620355320000|2021-05-07 02:42:00|6809.2|6806.4|6811.1|6808.3|6811.6|6808.8|6809.2|6806.4|12
1620355330000|2021-05-07 02:42:10|6811.4|6808.6|6812.1|6809.3|6812.6|6809.8|6811.4|6808.6|12
1620355340000|2021-05-07 02:42:20|6812.4|6809.6|6813.1|6810.3|6813.1|6810.3|6812.1|6809.3|1
1620355350000|2021-05-07 02:42:30|6813.6|6810.8|6813.2|6810.4|6813.6|6810.8|6813.2|6810.4|0
1620355360000|2021-05-07 02:42:40|||||||||1
1620355370000|2021-05-07 02:42:50|6813.6|6810.8|6812.7|6809.9|6813.6|6810.8|6812.7|6809.9|5
1620355380000|2021-05-07 02:43:00|6812.9|6810.1|6813.2|6810.4|6813.6|6810.8|6812.9|6810.1|7
1620355390000|2021-05-07 02:43:10|||||||||6
1620355400000|2021-05-07 02:43:20|6812.7|6809.9|6813.2|6810.4|6813.2|6810.4|6812.7|6809.9|1
1620355420000|2021-05-07 02:43:40|||||||||1
1620355480000|2021-05-07 02:44:40|||||||||1
1620355490000|2021-05-07 02:44:50|6813.6|6810.8|6816.6|6813.8|6817.6|6814.8|6813.6|6810.8|23
1620355500000|2021-05-07 02:45:00|6816.2|6813.4|6815.7|6812.9|6816.6|6813.8|6815.7|6812.9|2
1620355510000|2021-05-07 02:45:10|6815.4|6812.6|6815.2|6812.4|6815.4|6812.6|6815.2|6812.4|1
1620355540000|2021-05-07 02:45:40|6814.9|6812.1|6814.7|6811.9|6814.9|6812.1|6814.7|6811.9|2
1620355550000|2021-05-07 02:45:50|6813.7|6810.9|6813.9|6811.1|6813.9|6811.1|6813.6|6810.8|44
1620355560000|2021-05-07 02:46:00|6814.1|6811.3|6814.6|6811.8|6814.9|6812.1|6814.1|6811.3|1
1620355570000|2021-05-07 02:46:10|6814.1|6811.3|6814.2|6811.4|6814.6|6811.8|6814.1|6811.3|0
1620355590000|2021-05-07 02:46:30|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|0
1620355600000|2021-05-07 02:46:40|||||||||1
1620355620000|2021-05-07 02:47:00|6814.6|6811.8|6814.1|6811.3|6814.6|6811.8|6814.1|6811.3|1
1620355630000|2021-05-07 02:47:10|6815|6811|6814.9|6812.1|6815.6|6812.8|6814.9|6811|6
1620355640000|2021-05-07 02:47:20|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|1
1620355650000|2021-05-07 02:47:30|6814.9|6812.1|6817.6|6814.8|6818.1|6815.3|6814.6|6811.8|53
1620355660000|2021-05-07 02:47:40|6817.1|6814.3|6816.6|6813.8|6817.1|6814.3|6816.6|6813.8|0
1620355670000|2021-05-07 02:47:50|6815.6|6812.8|6816.1|6813.3|6816.6|6813.8|6815.6|6812.8|3
1620355680000|2021-05-07 02:48:00|6816.6|6813.8|6817.6|6814.8|6817.6|6814.8|6816.6|6813.8|2
1620355690000|2021-05-07 02:48:10|6817.2|6814.4|6817.9|6815.1|6818.1|6815.3|6817.2|6814.4|4
1620355700000|2021-05-07 02:48:20|6818.4|6815.6|6818.1|6815.3|6818.4|6815.6|6818.1|6815.3|4
1620355710000|2021-05-07 02:48:30|6817.9|6815.1|6818.1|6815.3|6818.1|6815.3|6817.1|6814.3|1
1620355720000|2021-05-07 02:48:40|||||||||2
1620355730000|2021-05-07 02:48:50|6818.4|6815.6|6818.2|6815.4|6818.6|6815.8|6818.2|6815.4|0
1620355740000|2021-05-07 02:49:00|6818.1|6815.3|6816.9|6814.1|6818.1|6815.3|6816.9|6814.1|0
1620355750000|2021-05-07 02:49:10|6816.6|6813.8|6817.2|6814.4|6817.2|6814.4|6816.6|6813.8|6
1620355760000|2021-05-07 02:49:20|6816.6|6813.8|6816.1|6813.3|6816.6|6813.8|6816.1|6813.3|0
1620355770000|2021-05-07 02:49:30|6817.1|6814.3|6816.9|6814.1|6817.1|6814.3|6816.2|6813.4|2
1620355780000|2021-05-07 02:49:40|6817.1|6814.3|6816.7|6813.9|6817.1|6814.3|6816.7|6813.9|1
1620355790000|2021-05-07 02:49:50|6816.6|6813.8|6817.6|6814.8|6817.6|6814.8|6816.6|6813.8|2
1620355800000|2021-05-07 02:50:00|6817.4|6814.6|6816.2|6813.4|6817.4|6814.6|6816.2|6813.4|1
1620355810000|2021-05-07 02:50:10|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6815.2|6812.4|1
1620355820000|2021-05-07 02:50:20|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|4
1620355830000|2021-05-07 02:50:30|6815.1|6812.3|6814.2|6811.4|6815.1|6812.3|6814.2|6811.4|1
1620355840000|2021-05-07 02:50:40|||||||||1
1620355850000|2021-05-07 02:50:50|6814.9|6812.1|6815.2|6812.4|6815.2|6812.4|6814.9|6812.1|0
1620355860000|2021-05-07 02:51:00|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|1
1620355870000|2021-05-07 02:51:10|6814.2|6811.4|6815.6|6812.8|6815.6|6812.8|6814.2|6811.4|3
1620355880000|2021-05-07 02:51:20|6815.8|6813|6816.2|6813.4|6816.6|6813.8|6815.8|6813|1
1620355890000|2021-05-07 02:51:30|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|0
1620355900000|2021-05-07 02:51:40|6815.7|6812.9|6815.6|6812.8|6815.7|6812.9|6815.6|6812.8|0
1620355910000|2021-05-07 02:51:50|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|1
1620355920000|2021-05-07 02:52:00|6816.6|6813.8|6816.6|6813.8|6817.1|6814.3|6816.6|6813.8|4
1620355930000|2021-05-07 02:52:10|6816.9|6814.1|6817.6|6814.8|6817.6|6814.8|6816.9|6814.1|0
1620355940000|2021-05-07 02:52:20|||||||||2
1620355950000|2021-05-07 02:52:30|6817.2|6814.4|6816.6|6813.8|6817.2|6814.4|6816.6|6813.8|2
1620355960000|2021-05-07 02:52:40|6816.2|6813.4|6816.1|6813.3|6816.2|6813.4|6816.1|6813.3|0
1620355970000|2021-05-07 02:52:50|6816.4|6813.6|6816.6|6813.8|6816.9|6814.1|6816.4|6813.6|0
1620355980000|2021-05-07 02:53:00|6816.9|6814.1|6816.6|6813.8|6816.9|6814.1|6816.6|6813.8|1
1620355990000|2021-05-07 02:53:10|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.6|6813.8|0
1620356000000|2021-05-07 02:53:20|6817.4|6814.6|6816.6|6813.8|6817.6|6814.8|6816.6|6813.8|0
1620356010000|2021-05-07 02:53:30|6817.1|6814.3|6816.9|6814.1|6817.1|6814.3|6816.6|6813.8|2
1620356020000|2021-05-07 02:53:40|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|0
1620356030000|2021-05-07 02:53:50|||||||||1
1620356060000|2021-05-07 02:54:20|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|0
1620356070000|2021-05-07 02:54:30|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|1
1620356090000|2021-05-07 02:54:50|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.2|6814.4|1
1620356100000|2021-05-07 02:55:00|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|1
1620356110000|2021-05-07 02:55:10|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|2
1620356130000|2021-05-07 02:55:30|6817.9|6815.1|6817.6|6814.8|6817.9|6815.1|6817.6|6814.8|1
1620356140000|2021-05-07 02:55:40|6817.9|6815.1|6817.6|6814.8|6817.9|6815.1|6817.6|6814.8|1
1620356150000|2021-05-07 02:55:50|6817.7|6814.9|6818.1|6815.3|6818.4|6815.6|6817.7|6814.9|3
1620356160000|2021-05-07 02:56:00|6818.4|6815.6|6817.4|6814.6|6818.6|6815.8|6817.4|6814.6|15
1620356170000|2021-05-07 02:56:10|6816.3|6813.5|6815.1|6812.3|6816.3|6813.5|6815.1|6812.3|9
1620356190000|2021-05-07 02:56:30|6815.4|6812.6|6816.1|6813.3|6816.1|6813.3|6815.1|6812.3|2
1620356220000|2021-05-07 02:57:00|6816.6|6813.8|6816.1|6813.3|6816.6|6813.8|6816.1|6813.3|0
1620356240000|2021-05-07 02:57:20|6816.8|6814|6818.6|6815.8|6818.6|6815.8|6816.8|6814|3
1620356250000|2021-05-07 02:57:30|6818.9|6816.1|6819.1|6816.3|6819.4|6816.6|6818.9|6816.1|1
1620356260000|2021-05-07 02:57:40|6819.8|6817|6820.1|6817.3|6820.1|6817.3|6819.8|6817|0
1620356270000|2021-05-07 02:57:50|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|3
1620356280000|2021-05-07 02:58:00|6817.9|6815.1|6819.1|6816.3|6819.1|6816.3|6817.2|6814.4|36
1620356290000|2021-05-07 02:58:10|6819.4|6816.6|6820.3|6817.5|6820.3|6817.5|6818.6|6815.8|6
1620356300000|2021-05-07 02:58:20|6820.6|6817.8|6821.1|6818.3|6821.1|6818.3|6820.6|6817.8|13
1620356310000|2021-05-07 02:58:30|6820.9|6818.1|6820.6|6817.8|6821.6|6818.8|6820.6|6817.8|5
1620356320000|2021-05-07 02:58:40|6820.2|6817.4|6819.6|6816.8|6820.2|6817.4|6819.6|6816.8|1
1620356330000|2021-05-07 02:58:50|6817.7|6814.9|6819.1|6816.3|6819.1|6816.3|6817.7|6814.9|6
1620356340000|2021-05-07 02:59:00|6818.6|6815.8|6820.1|6817.3|6820.6|6817.8|6818.6|6815.8|5
1620356350000|2021-05-07 02:59:10|||||||||1
1620356370000|2021-05-07 02:59:30|6819.7|6816.9|6819.1|6816.3|6819.7|6816.9|6819.1|6816.3|2
1620356390000|2021-05-07 02:59:50|6818.9|6816.1|6819.1|6816.3|6819.1|6816.3|6818.6|6815.8|4
1620356400000|2021-05-07 03:00:00|6818.6|6815.8|6820.2|6817.4|6820.9|6818.1|6818.2|6815.4|10
1620356410000|2021-05-07 03:00:10|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|6820.6|6817.8|0
1620356420000|2021-05-07 03:00:20|6820.7|6817.9|6821.1|6818.3|6821.1|6818.3|6820.7|6817.9|4
1620356430000|2021-05-07 03:00:30|6822.6|6819.8|6822.9|6820.1|6822.9|6820.1|6822.6|6819.8|19
1620356440000|2021-05-07 03:00:40|6822.6|6819.8|6823.8|6821|6824.2|6821.4|6822.6|6819.8|8
1620356450000|2021-05-07 03:00:50|6823.7|6820.9|6824|6821.2|6824.1|6821.3|6823.7|6820.9|11
1620356460000|2021-05-07 03:01:00|6823.7|6820.9|6822.9|6820.1|6823.7|6820.9|6822.9|6820.1|2
1620356470000|2021-05-07 03:01:10|6823.2|6820.4|6822.5|6819.7|6823.2|6820.4|6821.5|6818.7|6
1620356480000|2021-05-07 03:01:20|6823.4|6820.6|6823.5|6820.7|6823.5|6820.7|6822.9|6820.1|3
1620356490000|2021-05-07 03:01:30|6823.2|6820.4|6821.8|6819|6823.2|6820.4|6821.8|6819|4
1620356500000|2021-05-07 03:01:40|6822.4|6819.6|6823.5|6820.7|6823.5|6820.7|6821.5|6818.7|15
1620356510000|2021-05-07 03:01:50|6823.2|6820.4|6823|6820.2|6823.2|6820.4|6822.7|6819.9|2
1620356520000|2021-05-07 03:02:00|6823.2|6820.4|6824.2|6821.4|6825|6822.2|6823.2|6820.4|14
1620356530000|2021-05-07 03:02:10|6824.5|6821.7|6826.5|6823.7|6826.7|6823.9|6824.5|6821.7|10
1620356540000|2021-05-07 03:02:20|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|1
1620356550000|2021-05-07 03:02:30|6826.4|6823.6|6826.5|6823.7|6826.9|6824.1|6826|6823.2|6
1620356560000|2021-05-07 03:02:40|6827|6824.2|6827|6824.2|6827.2|6824.4|6827|6824.2|5
1620356570000|2021-05-07 03:02:50|6826.5|6823.7|6826.5|6823.7|6827|6824.2|6826.2|6823.4|16
1620356580000|2021-05-07 03:03:00|6826.9|6824.1|6826|6823.2|6827.2|6824.4|6826|6823.2|14
1620356600000|2021-05-07 03:03:20|6826.5|6823.7|6826|6823.2|6826.5|6823.7|6826|6823.2|6
1620356610000|2021-05-07 03:03:30|6826.5|6823.7|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|7
1620356620000|2021-05-07 03:03:40|||||||||15
1620356630000|2021-05-07 03:03:50|6827|6824.2|6825.2|6822.4|6827|6824.2|6824.5|6821.7|17
1620356640000|2021-05-07 03:04:00|6825.5|6822.7|6823|6820.2|6825.5|6822.7|6823|6820.2|10
1620356650000|2021-05-07 03:04:10|6824|6821.2|6823.2|6820.4|6825|6822.2|6823.2|6820.4|4
1620356660000|2021-05-07 03:04:20|6822.7|6819.9|6822|6819.2|6822.7|6819.9|6822|6819.2|0
1620356680000|2021-05-07 03:04:40|6823|6820.2|6823|6820.2|6823|6820.2|6823|6820.2|1
1620356690000|2021-05-07 03:04:50|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1620356700000|2021-05-07 03:05:00|6822.9|6820.1|6822.5|6819.7|6823|6820.2|6822.5|6819.7|1
1620356710000|2021-05-07 03:05:10|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6
1620356730000|2021-05-07 03:05:30|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|0
1620356760000|2021-05-07 03:06:00|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|0
1620356770000|2021-05-07 03:06:10|6823.5|6820.7|6823.9|6821.1|6823.9|6821.1|6823.5|6820.7|3
1620356780000|2021-05-07 03:06:20|6824.3|6821.5|6825|6822.2|6825|6822.2|6824|6821.2|1
1620356790000|2021-05-07 03:06:30|6824|6821.2|6824.4|6821.6|6824.4|6821.6|6824|6821.2|3
1620356800000|2021-05-07 03:06:40|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|0
1620356810000|2021-05-07 03:06:50|6825|6822.2|6825.5|6822.7|6825.5|6822.7|6825|6822.2|8
1620356820000|2021-05-07 03:07:00|6825.9|6823.1|6826.5|6823.7|6827.5|6824.7|6825.5|6822.7|12
1620356830000|2021-05-07 03:07:10|6825.5|6822.7|6827.5|6824.7|6828.2|6825.4|6825.5|6822.7|12
1620356840000|2021-05-07 03:07:20|6828|6825.2|6827.9|6825.1|6828.4|6825.6|6827.9|6825.1|3
1620356850000|2021-05-07 03:07:30|6828.4|6825.6|6828.5|6825.7|6828.5|6825.7|6828.4|6825.6|12
1620356860000|2021-05-07 03:07:40|6828.2|6825.4|6828.4|6825.6|6828.4|6825.6|6828.2|6825.4|3
1620356870000|2021-05-07 03:07:50|6828|6825.2|6828.2|6825.4|6828.5|6825.7|6827.5|6824.7|8
1620356880000|2021-05-07 03:08:00|6827.8|6825|6827.2|6824.4|6827.8|6825|6827.2|6824.4|1
1620356890000|2021-05-07 03:08:10|6827.5|6824.7|6827.2|6824.4|6827.5|6824.7|6827.2|6824.4|1
1620356900000|2021-05-07 03:08:20|6827.5|6824.7|6827.2|6824.4|6827.5|6824.7|6827.2|6824.4|0
1620356910000|2021-05-07 03:08:30|6827.5|6824.7|6828.2|6825.4|6828.5|6825.7|6827.2|6824.4|8
1620356920000|2021-05-07 03:08:40|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|2
1620356930000|2021-05-07 03:08:50|6827.8|6825|6828.2|6825.4|6828.2|6825.4|6827.7|6824.9|14
1620356940000|2021-05-07 03:09:00|6828.5|6825.7|6828.2|6825.4|6828.5|6825.7|6828.2|6825.4|0
1620357000000|2021-05-07 03:10:00|6828.5|6825.7|6828.2|6825.4|6828.5|6825.7|6828.2|6825.4|1
1620357010000|2021-05-07 03:10:10|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6827.7|6824.9|2
1620357020000|2021-05-07 03:10:20|6827.2|6824.4|6827.7|6824.9|6828|6825.2|6827.2|6824.4|9
1620357030000|2021-05-07 03:10:30|6828|6825.2|6828.2|6825.4|6828.5|6825.7|6828|6825.2|14
1620357040000|2021-05-07 03:10:40|6827.7|6824.9|6827.2|6824.4|6827.7|6824.9|6827.2|6824.4|2
1620357050000|2021-05-07 03:10:50|6828.2|6825.4|6827.7|6824.9|6828.2|6825.4|6827.7|6824.9|2
1620357060000|2021-05-07 03:11:00|6827.3|6824.5|6826.8|6824|6827.7|6824.9|6826.7|6823.9|6
1620357070000|2021-05-07 03:11:10|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|0
1620357090000|2021-05-07 03:11:30|6825.5|6822.7|6824.5|6821.7|6825.5|6822.7|6824.5|6821.7|155
1620357100000|2021-05-07 03:11:40|6825.2|6822.4|6826|6823.2|6826|6823.2|6825.2|6822.4|6
1620357110000|2021-05-07 03:11:50|6826.4|6823.6|6825.7|6822.9|6826.5|6823.7|6825.7|6822.9|1
1620357120000|2021-05-07 03:12:00|6826.2|6823.4|6826.2|6823.4|6826.5|6823.7|6826|6823.2|3
1620357130000|2021-05-07 03:12:10|6825.8|6823|6826.7|6823.9|6826.7|6823.9|6825.8|6823|5
1620357140000|2021-05-07 03:12:20|6827|6824.2|6827.5|6824.7|6827.5|6824.7|6827|6824.2|4
1620357150000|2021-05-07 03:12:30|6827.2|6824.4|6826.9|6824.1|6827.2|6824.4|6826.5|6823.7|5
1620357160000|2021-05-07 03:12:40|6826.5|6823.7|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|5
1620357170000|2021-05-07 03:12:50|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.5|6823.7|1
1620357180000|2021-05-07 03:13:00|6827|6824.2|6829.4|6826.6|6829.4|6826.6|6827|6824.2|17
1620357190000|2021-05-07 03:13:10|6829.5|6826.7|6829.2|6826.4|6831.7|6828.4|6829.2|6826.4|63
1620357200000|2021-05-07 03:13:20|6828.8|6826|6828.5|6825.7|6829|6826.2|6828.2|6825.4|5
1620357210000|2021-05-07 03:13:30|6829|6826.2|6830|6827.2|6830|6827.2|6828.2|6825.4|5
1620357220000|2021-05-07 03:13:40|6830.4|6827.6|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|0
1620357230000|2021-05-07 03:13:50|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|1
1620357240000|2021-05-07 03:14:00|6830.5|6827.7|6830.2|6827.4|6830.5|6827.7|6830.2|6827.4|1
1620357250000|2021-05-07 03:14:10|6829.7|6826.9|6828.2|6825.4|6829.7|6826.9|6828.2|6825.4|1
1620357270000|2021-05-07 03:14:30|6828|6825.2|6828.2|6825.4|6828.2|6825.4|6827.2|6824.4|3
1620357280000|2021-05-07 03:14:40|6828.4|6825.6|6827.7|6824.9|6828.5|6825.7|6827.7|6824.9|4
1620357290000|2021-05-07 03:14:50|6827.5|6824.7|6829|6826.2|6829|6826.2|6827.5|6824.7|8
1620357300000|2021-05-07 03:15:00|6829.4|6826.6|6831|6828.2|6831.5|6828.7|6829|6826.2|4
1620357310000|2021-05-07 03:15:10|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|0
1620357330000|2021-05-07 03:15:30|||||||||1
1620357340000|2021-05-07 03:15:40|6830.7|6827.9|6830|6827.2|6830.7|6827.9|6830|6827.2|49
1620357360000|2021-05-07 03:16:00|6829.7|6826.9|6828|6825.2|6829.7|6826.9|6828|6825.2|1
1620357370000|2021-05-07 03:16:10|6827.5|6824.7|6827.9|6825.1|6827.9|6825.1|6827.5|6824.7|1
1620357390000|2021-05-07 03:16:30|6828.2|6825.4|6828.4|6825.6|6828.4|6825.6|6827.9|6825.1|1
1620357400000|2021-05-07 03:16:40|6828.9|6826.1|6831.7|6828.9|6831.7|6828.9|6828.9|6826.1|9
1620357410000|2021-05-07 03:16:50|6831|6828.2|6829.8|6827|6831.5|6828.7|6829.8|6827|3
1620357420000|2021-05-07 03:17:00|6829.7|6826.9|6829.2|6826.4|6830|6827.2|6829.2|6826.4|1
1620357430000|2021-05-07 03:17:10|6829.5|6826.7|6831|6828.2|6831|6828.2|6829.5|6826.7|3
1620357440000|2021-05-07 03:17:20|6830.7|6827.9|6830.5|6827.7|6830.7|6827.9|6830.5|6827.7|0
1620357460000|2021-05-07 03:17:40|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|5
1620357470000|2021-05-07 03:17:50|6829.5|6826.7|6829.2|6826.4|6829.5|6826.7|6829.2|6826.4|0
1620357480000|2021-05-07 03:18:00|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|1
1620357490000|2021-05-07 03:18:10|6829.2|6826.4|6828.2|6825.4|6829.2|6826.4|6828.2|6825.4|0
1620357500000|2021-05-07 03:18:20|6827.8|6825|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|3
1620357510000|2021-05-07 03:18:30|6828.7|6825.9|6828.7|6825.9|6829|6826.2|6828.7|6825.9|1
1620357520000|2021-05-07 03:18:40|6828.4|6825.6|6826.2|6823.4|6828.4|6825.6|6826.2|6823.4|5
1620357530000|2021-05-07 03:18:50|6826.4|6823.6|6826.2|6823.4|6827|6824.2|6826.2|6823.4|12
1620357540000|2021-05-07 03:19:00|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|4
1620357550000|2021-05-07 03:19:10|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|1
1620357560000|2021-05-07 03:19:20|6828.9|6826.1|6829|6826.2|6829|6826.2|6828.9|6826.1|0
1620357580000|2021-05-07 03:19:40|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1620357590000|2021-05-07 03:19:50|6829.2|6826.4|6829.2|6826.4|6829.5|6826.7|6829.2|6826.4|0
1620357600000|2021-05-07 03:20:00|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|1
1620357610000|2021-05-07 03:20:10|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1620357620000|2021-05-07 03:20:20|6830|6827.2|6829.7|6826.9|6830|6827.2|6829.7|6826.9|0
1620357630000|2021-05-07 03:20:30|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|1
1620357640000|2021-05-07 03:20:40|6830.2|6827.4|6830.5|6827.7|6830.5|6827.7|6830.2|6827.4|1
1620357650000|2021-05-07 03:20:50|6831.5|6828.7|6831.9|6829.1|6831.9|6829.1|6831.5|6828.7|15
1620357660000|2021-05-07 03:21:00|6832.2|6829.4|6831.5|6828.7|6832.2|6829.4|6831.5|6828.7|1
1620357670000|2021-05-07 03:21:10|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|1
1620357680000|2021-05-07 03:21:20|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1620357700000|2021-05-07 03:21:40|6830.5|6827.7|6830.7|6827.9|6831|6828.2|6830.5|6827.7|2
1620357710000|2021-05-07 03:21:50|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|0
1620357720000|2021-05-07 03:22:00|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1620357730000|2021-05-07 03:22:10|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.2|6826.4|0
1620357740000|2021-05-07 03:22:20|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|0
1620357750000|2021-05-07 03:22:30|6828.8|6826|6828.7|6825.9|6828.8|6826|6828.7|6825.9|0
1620357770000|2021-05-07 03:22:50|6828.2|6825.4|6828.2|6825.4|6828.5|6825.7|6827.8|6825|2
1620357780000|2021-05-07 03:23:00|6828.5|6825.7|6828.2|6825.4|6828.5|6825.7|6828.2|6825.4|2
1620357790000|2021-05-07 03:23:10|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|0
1620357800000|2021-05-07 03:23:20|6828.4|6825.6|6828.5|6825.7|6828.5|6825.7|6828|6825.2|1
1620357810000|2021-05-07 03:23:30|6830.3|6827.5|6831.2|6828.4|6831.5|6828.7|6830.3|6827.5|26
1620357820000|2021-05-07 03:23:40|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1620357830000|2021-05-07 03:23:50|6831|6828.2|6830.7|6827.9|6832|6829.2|6830.7|6827.9|27
1620357840000|2021-05-07 03:24:00|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|0
1620357850000|2021-05-07 03:24:10|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.2|6828.4|27
1620357860000|2021-05-07 03:24:20|6832|6829.2|6831.3|6828.5|6832|6829.2|6831.3|6828.5|22
1620357870000|2021-05-07 03:24:30|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6831|6828.2|0
1620357880000|2021-05-07 03:24:40|6832|6829.2|6832|6829.2|6833.5|6830.7|6832|6829.1|18
1620357890000|2021-05-07 03:24:50|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|1
1620357900000|2021-05-07 03:25:00|6832.7|6829.9|6834.5|6831.7|6834.5|6831.7|6832.7|6829.9|14
1620357910000|2021-05-07 03:25:10|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|8
1620357920000|2021-05-07 03:25:20|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|1
1620357940000|2021-05-07 03:25:40|6834.9|6832.1|6834.5|6831.7|6834.9|6832.1|6834.5|6831.7|10
1620357950000|2021-05-07 03:25:50|||||||||2
1620357960000|2021-05-07 03:26:00|6834.4|6831.6|6834|6831.2|6834.4|6831.6|6834|6831.2|5
1620357970000|2021-05-07 03:26:10|6833.2|6830.4|6832.7|6829.9|6834|6831.2|6832.5|6829.7|29
1620357980000|2021-05-07 03:26:20|6832.5|6829.7|6834.9|6832.1|6834.9|6832.1|6832.5|6829.7|8
1620357990000|2021-05-07 03:26:30|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|17
1620358000000|2021-05-07 03:26:40|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.2|6830.4|2
1620358010000|2021-05-07 03:26:50|6832.5|6829.7|6833.9|6831.1|6833.9|6831.1|6832.2|6829.4|13
1620358020000|2021-05-07 03:27:00|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|2
1620358040000|2021-05-07 03:27:20|6834.7|6831.9|6834.5|6831.7|6834.9|6832.1|6834|6831.2|47
1620358050000|2021-05-07 03:27:30|6834.9|6832.1|6835|6832.2|6835|6832.2|6834.9|6832.1|15
1620358060000|2021-05-07 03:27:40|6835.5|6832.7|6835.7|6832.9|6835.7|6832.9|6835.5|6832.7|6
1620358070000|2021-05-07 03:27:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|5
1620358090000|2021-05-07 03:28:10|6835.3|6832.5|6836.4|6833.6|6836.4|6833.6|6835.3|6832.5|22
1620358100000|2021-05-07 03:28:20|6836.2|6833.4|6835|6832.2|6836.2|6833.4|6835|6832.2|3
1620358120000|2021-05-07 03:28:40|6833.7|6830.9|6833.5|6830.7|6833.7|6830.9|6833.5|6830.7|4
1620358130000|2021-05-07 03:28:50|6832.7|6829.9|6833.4|6830.6|6833.4|6830.6|6832.7|6829.9|5
1620358140000|2021-05-07 03:29:00|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6832.7|6829.9|10
1620358150000|2021-05-07 03:29:10|||||||||5
1620358160000|2021-05-07 03:29:20|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|1
1620358170000|2021-05-07 03:29:30|||||||||4
1620358190000|2021-05-07 03:29:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|6
1620358200000|2021-05-07 03:30:00|6834.7|6831.9|6834.5|6831.7|6834.7|6831.9|6834.5|6831.7|4
1620358210000|2021-05-07 03:30:10|||||||||20
1620358220000|2021-05-07 03:30:20|||||||||1
1620358240000|2021-05-07 03:30:40|6834.9|6832.1|6834.9|6832.1|6835|6832.2|6834.9|6832.1|9
1620358250000|2021-05-07 03:30:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|1
1620358260000|2021-05-07 03:31:00|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|2
1620358270000|2021-05-07 03:31:10|||||||||4
1620358280000|2021-05-07 03:31:20|||||||||5
1620358290000|2021-05-07 03:31:30|6835.9|6833.1|6836|6833.2|6836.4|6833.6|6835.9|6833.1|3
1620358300000|2021-05-07 03:31:40|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836|6833.2|2
1620358320000|2021-05-07 03:32:00|||||||||2
1620358330000|2021-05-07 03:32:10|||||||||2
1620358340000|2021-05-07 03:32:20|||||||||1
1620358370000|2021-05-07 03:32:50|6836.9|6834.1|6836.5|6833.7|6836.9|6834.1|6836.5|6833.7|10
1620358390000|2021-05-07 03:33:10|6836.9|6834.1|6836.5|6833.7|6836.9|6834.1|6836.5|6833.7|2
1620358400000|2021-05-07 03:33:20|6836.9|6834.1|6836.5|6833.7|6836.9|6834.1|6836.5|6833.7|1
1620358430000|2021-05-07 03:33:50|6836.9|6834.1|6836.5|6833.7|6836.9|6834.1|6836.5|6833.7|1
1620358440000|2021-05-07 03:34:00|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|5
1620358450000|2021-05-07 03:34:10|6836.9|6834.1|6836.5|6833.7|6837.4|6834.6|6836.5|6833.7|14
1620358460000|2021-05-07 03:34:20|6837.2|6834.4|6836.7|6833.9|6837.4|6834.6|6836.7|6833.9|14
1620358470000|2021-05-07 03:34:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|2
1620358500000|2021-05-07 03:35:00|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|15
1620358510000|2021-05-07 03:35:10|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1620358520000|2021-05-07 03:35:20|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|22
1620358530000|2021-05-07 03:35:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|2
1620358570000|2021-05-07 03:36:10|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|18
1620358620000|2021-05-07 03:37:00|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1620358630000|2021-05-07 03:37:10|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|17
1620358640000|2021-05-07 03:37:20|6836.7|6833.9|6838|6835.2|6838|6835.2|6836.7|6833.9|2
1620358650000|2021-05-07 03:37:30|6837.7|6834.9|6837|6834.2|6837.7|6834.9|6837|6834.2|5
1620358660000|2021-05-07 03:37:40|6837.4|6834.6|6837.9|6835.1|6838|6835.2|6837.4|6834.6|1
1620358670000|2021-05-07 03:37:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1620358680000|2021-05-07 03:38:00|6838.2|6835.4|6838|6835.2|6838.2|6835.4|6837.5|6834.7|5
1620358690000|2021-05-07 03:38:10|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1620358710000|2021-05-07 03:38:30|6838|6835.2|6838|6835.2|6838|6835.2|6837.5|6834.7|0
1620358720000|2021-05-07 03:38:40|6837.5|6834.7|6837.2|6834.4|6837.5|6834.7|6837.2|6834.4|0
1620358730000|2021-05-07 03:38:50|6837.9|6835.1|6838.2|6835.4|6838.2|6835.4|6837.5|6834.7|0
1620358740000|2021-05-07 03:39:00|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|0
1620358750000|2021-05-07 03:39:10|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|0
1620358780000|2021-05-07 03:39:40|6837.8|6835|6837.5|6834.7|6837.8|6835|6837.5|6834.7|0
1620358800000|2021-05-07 03:40:00|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|0
1620358810000|2021-05-07 03:40:10|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|8
1620358830000|2021-05-07 03:40:30|6837.5|6834.7|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|7
1620358860000|2021-05-07 03:41:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|5
1620358870000|2021-05-07 03:41:10|6837.9|6835.1|6837.5|6834.7|6837.9|6835.1|6837.5|6834.7|0
1620358880000|2021-05-07 03:41:20|6837.8|6835|6838.2|6835.4|6838.2|6835.4|6837.8|6835|1
1620358900000|2021-05-07 03:41:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1620358920000|2021-05-07 03:42:00|6838.5|6835.7|6837.5|6834.7|6838.5|6835.7|6837.2|6834.4|1
1620358930000|2021-05-07 03:42:10|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|0
1620358950000|2021-05-07 03:42:30|6837.5|6834.7|6837.2|6834.4|6837.5|6834.7|6837.2|6834.4|0
1620358960000|2021-05-07 03:42:40|6836.7|6833.9|6836.5|6833.7|6836.9|6834.1|6836.5|6833.7|0
1620359000000|2021-05-07 03:43:20|||||||||6
1620359010000|2021-05-07 03:43:30|||||||||4
1620359040000|2021-05-07 03:44:00|||||||||9
1620359070000|2021-05-07 03:44:30|6836.4|6833.6|6836.5|6833.7|6836.5|6833.7|6836.4|6833.6|96
1620359100000|2021-05-07 03:45:00|||||||||4
1620359140000|2021-05-07 03:45:40|||||||||2
1620359150000|2021-05-07 03:45:50|||||||||1
1620359160000|2021-05-07 03:46:00|||||||||1
1620359180000|2021-05-07 03:46:20|6837.2|6834.4|6837.5|6834.7|6837.5|6834.7|6837.2|6834.4|8
1620359190000|2021-05-07 03:46:30|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|1
1620359200000|2021-05-07 03:46:40|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1620359230000|2021-05-07 03:47:10|6837.2|6834.4|6837.5|6834.7|6837.5|6834.7|6837.2|6834.4|1
1620359240000|2021-05-07 03:47:20|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|1
1620359270000|2021-05-07 03:47:50|6836.8|6834|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|2
1620359280000|2021-05-07 03:48:00|||||||||6
1620359310000|2021-05-07 03:48:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|2
1620359340000|2021-05-07 03:49:00|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|1
1620359350000|2021-05-07 03:49:10|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1620359390000|2021-05-07 03:49:50|||||||||1
1620359420000|2021-05-07 03:50:20|||||||||2
1620359440000|2021-05-07 03:50:40|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|1
1620359450000|2021-05-07 03:50:50|6837.4|6834.6|6838.5|6835.7|6838.5|6835.7|6837.4|6834.6|2
1620359460000|2021-05-07 03:51:00|6838.2|6835.4|6837.5|6834.7|6838.2|6835.4|6837.5|6834.7|14
1620359510000|2021-05-07 03:51:50|||||||||1
1620359530000|2021-05-07 03:52:10|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|0
1620359550000|2021-05-07 03:52:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1620359570000|2021-05-07 03:52:50|||||||||1
1620359600000|2021-05-07 03:53:20|6836.9|6834.1|6837.2|6834.4|6837.2|6834.4|6836.9|6834.1|0
1620359610000|2021-05-07 03:53:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1620359660000|2021-05-07 03:54:20|6837.1|6834.3|6837.5|6834.7|6837.5|6834.7|6837.1|6834.3|1
1620359670000|2021-05-07 03:54:30|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1620359680000|2021-05-07 03:54:40|6836.9|6834.1|6836.5|6833.7|6836.9|6834.1|6836.5|6833.7|0
1620359690000|2021-05-07 03:54:50|||||||||1
1620359700000|2021-05-07 03:55:00|6837.1|6834.3|6837.5|6834.7|6837.5|6834.7|6837.1|6834.3|3
1620359760000|2021-05-07 03:56:00|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|5
1620359770000|2021-05-07 03:56:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1620359790000|2021-05-07 03:56:30|6839.2|6836.4|6838.8|6836|6839.2|6836.4|6838.8|6836|13
1620359800000|2021-05-07 03:56:40|6838.5|6835.7|6838.5|6835.7|6838.6|6835.8|6838.5|6835.7|16
1620359810000|2021-05-07 03:56:50|||||||||1
1620359820000|2021-05-07 03:57:00|||||||||1
1620359860000|2021-05-07 03:57:40|6839.2|6836.4|6838.4|6835.6|6839.2|6836.4|6838.4|6835.6|31
1620359870000|2021-05-07 03:57:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|2
1620359910000|2021-05-07 03:58:30|6838.8|6836|6838.6|6835.8|6839.1|6836.3|6838.5|6835.7|9
1620359920000|2021-05-07 03:58:40|6838.8|6836|6839.9|6837.1|6839.9|6837.1|6838.8|6836|3
1620359930000|2021-05-07 03:58:50|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1620359950000|2021-05-07 03:59:10|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|0
1620360000000|2021-05-07 04:00:00|6839.6|6836.8|6839.1|6836.3|6839.6|6836.8|6839.1|6836.3|9
1620360020000|2021-05-07 04:00:20|6838.6|6835.8|6839.1|6836.3|6839.1|6836.3|6838.6|6835.8|1
1620360040000|2021-05-07 04:00:40|6838.8|6836|6838.6|6835.8|6838.8|6836|6838.6|6835.8|0
1620360050000|2021-05-07 04:00:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|2
1620360060000|2021-05-07 04:01:00|6838.8|6836|6839.9|6837.1|6840|6837.2|6838.8|6836|4
1620360070000|2021-05-07 04:01:10|6839.5|6836.7|6840|6837.2|6840|6837.2|6839.5|6836.7|1
1620360090000|2021-05-07 04:01:30|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|0
1620360100000|2021-05-07 04:01:40|6839.8|6837|6839.8|6837|6839.8|6837|6839.8|6837|0
1620360110000|2021-05-07 04:01:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1620360120000|2021-05-07 04:02:00|6839.8|6837|6840|6837.2|6840.5|6837.7|6839.8|6837|11
1620360130000|2021-05-07 04:02:10|6839.8|6837|6839.8|6837|6839.8|6837|6839.8|6837|3
1620360150000|2021-05-07 04:02:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1620360180000|2021-05-07 04:03:00|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|1
1620360190000|2021-05-07 04:03:10|6840.2|6837.4|6840.5|6837.7|6840.5|6837.7|6840.2|6837.4|0
1620360200000|2021-05-07 04:03:20|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|1
1620360220000|2021-05-07 04:03:40|6841.5|6838.7|6841.3|6838.5|6841.5|6838.7|6841.3|6838.5|2
1620360230000|2021-05-07 04:03:50|6840.8|6838|6840.8|6838|6840.8|6838|6840.5|6837.7|5
1620360250000|2021-05-07 04:04:10|6841.2|6838.4|6841.3|6838.5|6841.3|6838.5|6841.2|6838.4|0
1620360280000|2021-05-07 04:04:40|6841|6838.2|6841.3|6838.5|6841.5|6838.7|6841|6838.2|2
1620360290000|2021-05-07 04:04:50|6841.5|6838.7|6841.8|6839|6841.8|6839|6841.5|6838.7|2
1620360300000|2021-05-07 04:05:00|||||||||1
1620360310000|2021-05-07 04:05:10|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|0
1620360320000|2021-05-07 04:05:20|6842.6|6839.8|6843.5|6840.7|6843.5|6840.7|6842.6|6839.8|5
1620360330000|2021-05-07 04:05:30|6843.3|6840.5|6842.8|6840|6843.3|6840.5|6842.8|6840|3
1620360340000|2021-05-07 04:05:40|||||||||1
1620360350000|2021-05-07 04:05:50|6843|6840.2|6843.3|6840.5|6843.3|6840.5|6843|6840.2|1
1620360360000|2021-05-07 04:06:00|6843.5|6840.7|6843|6840.2|6843.5|6840.7|6842.5|6839.7|5
1620360370000|2021-05-07 04:06:10|6842.5|6839.7|6841.8|6839|6842.5|6839.7|6841.5|6838.7|2
1620360390000|2021-05-07 04:06:30|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|0
1620360410000|2021-05-07 04:06:50|6842.3|6839.5|6842.8|6840|6842.8|6840|6842.3|6839.5|0
1620360430000|2021-05-07 04:07:10|6843|6840.2|6842.8|6840|6843.5|6840.7|6842.8|6840|5
1620360450000|2021-05-07 04:07:30|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1620360470000|2021-05-07 04:07:50|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|3
1620360480000|2021-05-07 04:08:00|6842.1|6839.3|6842.5|6839.7|6842.5|6839.7|6842.1|6839.3|1
1620360490000|2021-05-07 04:08:10|6842|6839.2|6842.3|6839.5|6842.3|6839.5|6842|6839.2|3
1620360500000|2021-05-07 04:08:20|6842.5|6839.7|6842.8|6840|6842.8|6840|6842.5|6839.7|2
1620360510000|2021-05-07 04:08:30|6843|6840.2|6843.3|6840.5|6843.3|6840.5|6843|6840.2|0
1620360520000|2021-05-07 04:08:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1620360530000|2021-05-07 04:08:50|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|4
1620360550000|2021-05-07 04:09:10|6842.8|6840|6843.5|6840.7|6843.5|6840.7|6842.8|6840|3
1620360560000|2021-05-07 04:09:20|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|1
1620360570000|2021-05-07 04:09:30|6844.2|6841.4|6844.3|6841.5|6844.3|6841.5|6844.2|6841.4|0
1620360580000|2021-05-07 04:09:40|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1620360600000|2021-05-07 04:10:00|6844.3|6841.5|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|2
1620360610000|2021-05-07 04:10:10|6843.5|6840.7|6842.8|6840|6843.5|6840.7|6842.8|6840|1
1620360620000|2021-05-07 04:10:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1620360630000|2021-05-07 04:10:30|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|0
1620360640000|2021-05-07 04:10:40|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|1
1620360650000|2021-05-07 04:10:50|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|1
1620360670000|2021-05-07 04:11:10|6842.3|6839.5|6843|6840.2|6843.5|6840.7|6842.3|6839.5|1
1620360680000|2021-05-07 04:11:20|6843.1|6840.3|6843|6840.2|6843.5|6840.7|6843|6840.2|2
1620360730000|2021-05-07 04:12:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|1
1620360740000|2021-05-07 04:12:20|6842.8|6840|6843.5|6840.7|6843.5|6840.7|6842.8|6840|7
1620360770000|2021-05-07 04:12:50|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.8|6841|2
1620360780000|2021-05-07 04:13:00|6844.5|6841.7|6844.1|6841.3|6844.5|6841.7|6844.1|6841.3|0
1620360790000|2021-05-07 04:13:10|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|0
1620360810000|2021-05-07 04:13:30|6844|6841.2|6843|6840.2|6844|6841.2|6843|6840.2|0
1620360820000|2021-05-07 04:13:40|6843.3|6840.5|6849.2|6846.4|6849.2|6846.4|6843.3|6840.5|576
1620360830000|2021-05-07 04:13:50|6850.2|6847.4|6849.7|6846.9|6850.2|6847.4|6848.8|6846|6
1620360840000|2021-05-07 04:14:00|6849.3|6846.5|6848.8|6846|6849.3|6846.5|6848.8|6846|0
1620360850000|2021-05-07 04:14:10|6848.5|6845.7|6848.3|6845.5|6848.5|6845.7|6848.3|6845.5|0
1620360870000|2021-05-07 04:14:30|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|1
1620360890000|2021-05-07 04:14:50|||||||||1
1620360900000|2021-05-07 04:15:00|6847.5|6844.7|6847.7|6844.9|6847.7|6844.9|6847.2|6844.4|2
1620360960000|2021-05-07 04:16:00|6848|6845.2|6848.2|6845.4|6848.2|6845.4|6848|6845.2|0
1620360980000|2021-05-07 04:16:20|||||||||1
1620360990000|2021-05-07 04:16:30|6848.7|6845.9|6848.2|6845.4|6848.7|6845.9|6848.2|6845.4|2
1620361000000|2021-05-07 04:16:40|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6
1620361010000|2021-05-07 04:16:50|6847.7|6844.9|6847.3|6844.5|6847.7|6844.9|6847.3|6844.5|0
1620361020000|2021-05-07 04:17:00|6847.8|6845|6847.8|6845|6848.2|6845.4|6847.8|6845|12
1620361040000|2021-05-07 04:17:20|6847.2|6844.4|6847.7|6844.9|6847.7|6844.9|6846.3|6843.5|1
1620361060000|2021-05-07 04:17:40|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1620361070000|2021-05-07 04:17:50|6847|6844.2|6846.7|6843.9|6847|6844.2|6846.7|6843.9|0
1620361100000|2021-05-07 04:18:20|6846.3|6843.5|6846|6843.2|6846.3|6843.5|6846|6843.2|0
1620361110000|2021-05-07 04:18:30|6845.8|6843|6845.8|6843|6846.2|6843.4|6845.8|6843|0
1620361130000|2021-05-07 04:18:50|||||||||1
1620361140000|2021-05-07 04:19:00|6846|6843.2|6846.7|6843.9|6846.7|6843.9|6846|6843.2|7
1620361150000|2021-05-07 04:19:10|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|0
1620361170000|2021-05-07 04:19:30|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|0
1620361190000|2021-05-07 04:19:50|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|2
1620361240000|2021-05-07 04:20:40|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|3
1620361250000|2021-05-07 04:20:50|||||||||2
1620361260000|2021-05-07 04:21:00|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|1
1620361290000|2021-05-07 04:21:30|6847.7|6844.9|6848|6845.2|6848|6845.2|6847.7|6844.9|5
1620361340000|2021-05-07 04:22:20|||||||||1
1620361370000|2021-05-07 04:22:50|||||||||1
1620361390000|2021-05-07 04:23:10|||||||||2
1620361400000|2021-05-07 04:23:20|6847.7|6844.9|6846.7|6843.9|6847.7|6844.9|6846.7|6843.9|41
1620361410000|2021-05-07 04:23:30|6846.8|6844|6845.7|6842.9|6847.2|6844.4|6845.7|6842.9|30
1620361440000|2021-05-07 04:24:00|||||||||1
1620361470000|2021-05-07 04:24:30|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|0
1620361490000|2021-05-07 04:24:50|||||||||6
1620361500000|2021-05-07 04:25:00|||||||||1
1620361520000|2021-05-07 04:25:20|6843.8|6841|6843.3|6840.5|6843.8|6841|6843.3|6840.5|12
1620361570000|2021-05-07 04:26:10|6843|6840.2|6842.8|6840|6843|6840.2|6842.8|6840|0
1620361600000|2021-05-07 04:26:40|||||||||2
1620361630000|2021-05-07 04:27:10|6842.3|6839.5|6842.8|6840|6842.8|6840|6842.3|6839.5|5
1620361640000|2021-05-07 04:27:20|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|1
1620361650000|2021-05-07 04:27:30|6843.7|6840.9|6843.5|6840.7|6843.7|6840.9|6843.2|6840.4|3
1620361660000|2021-05-07 04:27:40|6843.2|6840.4|6843.5|6840.7|6843.7|6840.9|6843.2|6840.4|2
1620361680000|2021-05-07 04:28:00|6843.7|6840.9|6846.5|6843.7|6846.5|6843.7|6842.8|6840|39
1620361690000|2021-05-07 04:28:10|6846|6843.2|6845.5|6842.7|6846|6843.2|6845.5|6842.7|40
1620361700000|2021-05-07 04:28:20|6844.8|6842|6844.7|6841.9|6844.8|6842|6844.7|6841.9|0
1620361730000|2021-05-07 04:28:50|6844.3|6841.5|6844.5|6841.7|6844.5|6841.7|6844.2|6841.4|0
1620361740000|2021-05-07 04:29:00|6844.7|6841.9|6844.2|6841.4|6844.7|6841.9|6844.2|6841.4|0
1620361750000|2021-05-07 04:29:10|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|1
1620361760000|2021-05-07 04:29:20|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|0
1620361790000|2021-05-07 04:29:50|||||||||1
1620361800000|2021-05-07 04:30:00|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1620361810000|2021-05-07 04:30:10|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|1
1620361830000|2021-05-07 04:30:30|6844.5|6841.7|6846.5|6843.7|6846.5|6843.7|6844.5|6841.7|12
1620361850000|2021-05-07 04:30:50|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|0
1620361860000|2021-05-07 04:31:00|6846|6843.2|6845.7|6842.9|6846|6843.2|6845.7|6842.9|4
1620361880000|2021-05-07 04:31:20|6846.2|6843.4|6847.5|6844.7|6847.5|6844.7|6846.2|6843.4|3
1620361890000|2021-05-07 04:31:30|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|0
1620361900000|2021-05-07 04:31:40|6847.5|6844.7|6847.2|6844.4|6847.5|6844.7|6847.2|6844.4|7
1620361920000|2021-05-07 04:32:00|||||||||2
1620361930000|2021-05-07 04:32:10|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|2
1620361950000|2021-05-07 04:32:30|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|0
1620361960000|2021-05-07 04:32:40|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|0
1620361980000|2021-05-07 04:33:00|6846.8|6844|6846.2|6843.4|6846.8|6844|6846.2|6843.4|0
1620361990000|2021-05-07 04:33:10|||||||||1
1620362020000|2021-05-07 04:33:40|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|1
1620362030000|2021-05-07 04:33:50|6845.3|6842.5|6845.2|6842.4|6845.3|6842.5|6845.2|6842.4|1
1620362040000|2021-05-07 04:34:00|6845|6842.2|6844.7|6841.9|6845|6842.2|6844.2|6841.4|6
1620362050000|2021-05-07 04:34:10|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1620362060000|2021-05-07 04:34:20|6845.7|6842.9|6844.7|6841.9|6845.7|6842.9|6844.7|6841.9|2
1620362070000|2021-05-07 04:34:30|6845.2|6842.4|6845.7|6842.9|6845.7|6842.9|6845.2|6842.4|0
1620362080000|2021-05-07 04:34:40|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|2
1620362100000|2021-05-07 04:35:00|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|1
1620362150000|2021-05-07 04:35:50|||||||||1
1620362210000|2021-05-07 04:36:50|||||||||4
1620362230000|2021-05-07 04:37:10|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|1
1620362250000|2021-05-07 04:37:30|||||||||5
1620362260000|2021-05-07 04:37:40|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|2
1620362270000|2021-05-07 04:37:50|6843.8|6841|6844.2|6841.4|6844.2|6841.4|6843.8|6841|4
1620362280000|2021-05-07 04:38:00|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|0
1620362290000|2021-05-07 04:38:10|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1620362300000|2021-05-07 04:38:20|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|5
1620362340000|2021-05-07 04:39:00|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|0
1620362360000|2021-05-07 04:39:20|||||||||2
1620362380000|2021-05-07 04:39:40|||||||||1
1620362430000|2021-05-07 04:40:30|||||||||1
1620362440000|2021-05-07 04:40:40|||||||||1
1620362450000|2021-05-07 04:40:50|||||||||1
1620362480000|2021-05-07 04:41:20|||||||||1
1620362490000|2021-05-07 04:41:30|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|1
1620362500000|2021-05-07 04:41:40|6845.5|6842.7|6845.2|6842.4|6845.5|6842.7|6845.2|6842.4|1
1620362510000|2021-05-07 04:41:50|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.2|6842.4|2
1620362530000|2021-05-07 04:42:10|6845.3|6842.5|6844.7|6841.9|6845.3|6842.5|6844.7|6841.9|0
1620362550000|2021-05-07 04:42:30|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1620362560000|2021-05-07 04:42:40|6844.7|6841.9|6844.5|6841.7|6844.7|6841.9|6844.2|6841.4|2
1620362580000|2021-05-07 04:43:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1620362600000|2021-05-07 04:43:20|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|0
1620362630000|2021-05-07 04:43:50|6843.8|6841|6843.8|6841|6844.2|6841.4|6843.8|6841|2
1620362650000|2021-05-07 04:44:10|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|0
1620362670000|2021-05-07 04:44:30|6844.2|6841.4|6844.8|6842|6844.8|6842|6844.2|6841.4|4
1620362700000|2021-05-07 04:45:00|6844.7|6841.9|6844.8|6842|6844.8|6842|6844.7|6841.9|0
1620362730000|2021-05-07 04:45:30|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|1
1620362740000|2021-05-07 04:45:40|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|1
1620362750000|2021-05-07 04:45:50|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|1
1620362760000|2021-05-07 04:46:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1620362780000|2021-05-07 04:46:20|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|0
1620362800000|2021-05-07 04:46:40|||||||||1
1620362810000|2021-05-07 04:46:50|||||||||1
1620362820000|2021-05-07 04:47:00|||||||||1
1620362830000|2021-05-07 04:47:10|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|2
1620362840000|2021-05-07 04:47:20|||||||||1
1620362860000|2021-05-07 04:47:40|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|0
1620362910000|2021-05-07 04:48:30|6844.8|6842|6844.7|6841.9|6844.8|6842|6844.7|6841.9|2
1620362920000|2021-05-07 04:48:40|6844.2|6841.4|6843.2|6840.4|6844.2|6841.4|6843.2|6840.4|3
1620362930000|2021-05-07 04:48:50|||||||||2
1620362970000|2021-05-07 04:49:30|||||||||3
1620363000000|2021-05-07 04:50:00|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|1
1620363040000|2021-05-07 04:50:40|6842.3|6839.5|6842.2|6839.4|6842.3|6839.5|6842.2|6839.4|2
1620363050000|2021-05-07 04:50:50|||||||||1
1620363070000|2021-05-07 04:51:10|6842.5|6839.7|6842.7|6839.9|6842.7|6839.9|6842.5|6839.7|0
1620363100000|2021-05-07 04:51:40|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|1
1620363110000|2021-05-07 04:51:50|6843.2|6840.4|6842.8|6840|6843.2|6840.4|6842.8|6840|0
1620363120000|2021-05-07 04:52:00|6842.7|6839.9|6842.2|6839.4|6842.7|6839.9|6842.2|6839.4|12
1620363130000|2021-05-07 04:52:10|6842.5|6839.7|6842.2|6839.4|6842.8|6840|6842.2|6839.4|0
1620363140000|2021-05-07 04:52:20|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|1
1620363150000|2021-05-07 04:52:30|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|0
1620363160000|2021-05-07 04:52:40|6842.2|6839.4|6842.5|6839.7|6842.7|6839.9|6842.2|6839.4|2
1620363180000|2021-05-07 04:53:00|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|3
1620363220000|2021-05-07 04:53:40|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|0
1620363240000|2021-05-07 04:54:00|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|3
1620363250000|2021-05-07 04:54:10|6844.2|6841.4|6844.8|6842|6844.8|6842|6844.2|6841.4|1
1620363280000|2021-05-07 04:54:40|6845.5|6842.7|6845.7|6842.9|6845.7|6842.9|6845.5|6842.7|2
1620363300000|2021-05-07 04:55:00|6846.2|6843.4|6846.7|6843.9|6847.5|6844.7|6846.2|6843.4|9
1620363320000|2021-05-07 04:55:20|6845.9|6843.1|6845.8|6843|6845.9|6843.1|6845.8|6843|0
1620363350000|2021-05-07 04:55:50|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|0
1620363360000|2021-05-07 04:56:00|6844.8|6842|6845.2|6842.4|6845.2|6842.4|6844.8|6842|0
1620363380000|2021-05-07 04:56:20|6845.3|6842.5|6845.7|6842.9|6845.7|6842.9|6845.3|6842.5|1
1620363400000|2021-05-07 04:56:40|6844.3|6841.5|6844.8|6842|6844.8|6842|6843.8|6841|15
1620363430000|2021-05-07 04:57:10|6845.2|6842.4|6845.7|6842.9|6845.7|6842.9|6845.2|6842.4|4
1620363440000|2021-05-07 04:57:20|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|0
1620363450000|2021-05-07 04:57:30|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1620363470000|2021-05-07 04:57:50|6845.3|6842.5|6845.5|6842.7|6845.5|6842.7|6845.3|6842.5|1
1620363480000|2021-05-07 04:58:00|||||||||1
1620363510000|2021-05-07 04:58:30|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|0
1620363530000|2021-05-07 04:58:50|||||||||1
1620363540000|2021-05-07 04:59:00|6844.8|6842|6845.2|6842.4|6845.2|6842.4|6844.8|6842|1
1620363570000|2021-05-07 04:59:30|||||||||1
1620363580000|2021-05-07 04:59:40|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|2
1620363590000|2021-05-07 04:59:50|6845.3|6842.5|6845.7|6842.9|6845.7|6842.9|6845.2|6842.4|1
1620363600000|2021-05-07 05:00:00|6846|6843.2|6845.7|6842.9|6846.5|6843.7|6845.7|6842.9|2
1620363630000|2021-05-07 05:00:30|6844.8|6842|6845.1|6842.3|6845.1|6842.3|6844.8|6842|0
1620363640000|2021-05-07 05:00:40|6844.8|6842|6845.1|6842.3|6845.1|6842.3|6844.8|6842|0
1620363650000|2021-05-07 05:00:50|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|1
1620363660000|2021-05-07 05:01:00|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|1
1620363670000|2021-05-07 05:01:10|||||||||2
1620363680000|2021-05-07 05:01:20|6844.8|6842|6844.8|6842|6844.8|6842|6844.3|6841.5|2
1620363700000|2021-05-07 05:01:40|6845.1|6842.3|6845.8|6843|6845.8|6843|6845.1|6842.3|0
1620363710000|2021-05-07 05:01:50|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|0
1620363720000|2021-05-07 05:02:00|6845.5|6842.7|6845.6|6842.8|6845.6|6842.8|6845.1|6842.3|2
1620363740000|2021-05-07 05:02:20|||||||||2
1620363780000|2021-05-07 05:03:00|||||||||1
1620363810000|2021-05-07 05:03:30|||||||||1
1620363820000|2021-05-07 05:03:40|6845.1|6842.3|6845.5|6842.7|6845.5|6842.7|6845.1|6842.3|0
1620363830000|2021-05-07 05:03:50|6845.1|6842.3|6845.5|6842.7|6845.5|6842.7|6845.1|6842.3|0
1620363840000|2021-05-07 05:04:00|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|1
1620363850000|2021-05-07 05:04:10|6845.1|6842.3|6842.8|6840|6845.1|6842.3|6842.3|6839.5|12
1620363860000|2021-05-07 05:04:20|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1620363870000|2021-05-07 05:04:30|||||||||1
1620363880000|2021-05-07 05:04:40|6841.8|6839|6841.8|6839|6842.1|6839.3|6841.8|6839|1
1620363890000|2021-05-07 05:04:50|6841.4|6838.6|6840.3|6837.5|6841.6|6838.8|6840.3|6837.5|2
1620363900000|2021-05-07 05:05:00|6839.9|6837.1|6839.6|6836.8|6839.9|6837.1|6839.6|6836.8|0
1620363910000|2021-05-07 05:05:10|||||||||1
1620363930000|2021-05-07 05:05:30|6840.1|6837.3|6839.6|6836.8|6840.1|6837.3|6839.6|6836.8|2
1620363950000|2021-05-07 05:05:50|6839.1|6836.3|6839.6|6836.8|6839.6|6836.8|6839.1|6836.3|2
1620363970000|2021-05-07 05:06:10|6839.8|6837|6839.8|6837|6839.8|6837|6839.8|6837|0
1620363980000|2021-05-07 05:06:20|||||||||1
1620363990000|2021-05-07 05:06:30|6840.1|6837.3|6841.1|6838.3|6841.6|6838.8|6840.1|6837.3|3
1620364000000|2021-05-07 05:06:40|6841|6838.2|6840.6|6837.8|6841|6838.2|6840.6|6837.8|1
1620364010000|2021-05-07 05:06:50|6840.1|6837.3|6840.6|6837.8|6841|6838.2|6840.1|6837.3|1
1620364020000|2021-05-07 05:07:00|6841.1|6838.3|6841.5|6838.7|6841.5|6838.7|6841.1|6838.3|1
1620364030000|2021-05-07 05:07:10|6841.8|6839|6842.6|6839.8|6842.6|6839.8|6841.8|6839|1
1620364040000|2021-05-07 05:07:20|6842.8|6840|6843.5|6840.7|6843.5|6840.7|6842.8|6840|2
1620364070000|2021-05-07 05:07:50|6843.1|6840.3|6842.6|6839.8|6843.1|6840.3|6842.6|6839.8|1
1620364080000|2021-05-07 05:08:00|6843|6840.2|6842.6|6839.8|6843|6840.2|6842.1|6839.3|0
1620364090000|2021-05-07 05:08:10|6842.8|6840|6842.6|6839.8|6842.8|6840|6842.1|6839.3|0
1620364100000|2021-05-07 05:08:20|6842.1|6839.3|6842.6|6839.8|6842.6|6839.8|6841.8|6839|1
1620364110000|2021-05-07 05:08:30|6842.3|6839.5|6842.1|6839.3|6842.6|6839.8|6842.1|6839.3|0
1620364160000|2021-05-07 05:09:20|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|1
1620364170000|2021-05-07 05:09:30|6840.6|6837.8|6840.1|6837.3|6840.6|6837.8|6839.8|6837|0
1620364180000|2021-05-07 05:09:40|6840.3|6837.5|6840.6|6837.8|6841.1|6838.3|6840.3|6837.5|6
1620364190000|2021-05-07 05:09:50|6840.3|6837.5|6840.5|6837.7|6840.5|6837.7|6840.1|6837.3|1
1620364200000|2021-05-07 05:10:00|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|0
1620364210000|2021-05-07 05:10:10|6840.3|6837.5|6840.1|6837.3|6840.3|6837.5|6840.1|6837.3|0
1620364240000|2021-05-07 05:10:40|6840.5|6837.7|6839.6|6836.8|6840.5|6837.7|6839.1|6836.3|4
1620364260000|2021-05-07 05:11:00|6840.1|6837.3|6839.6|6836.8|6840.1|6837.3|6839.6|6836.8|0
1620364270000|2021-05-07 05:11:10|6840|6837.2|6840.1|6837.3|6840.1|6837.3|6839.8|6837|0
1620364280000|2021-05-07 05:11:20|6839.8|6837|6839.6|6836.8|6839.8|6837|6839.6|6836.8|0
1620364300000|2021-05-07 05:11:40|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|0
1620364310000|2021-05-07 05:11:50|6839.6|6836.8|6839.6|6836.8|6840|6837.2|6839.6|6836.8|3
1620364320000|2021-05-07 05:12:00|6840.1|6837.3|6840.6|6837.8|6841.1|6838.3|6839.8|6837|2
1620364350000|2021-05-07 05:12:30|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|2
1620364380000|2021-05-07 05:13:00|6841.3|6838.5|6840.6|6837.8|6841.3|6838.5|6840.6|6837.8|2
1620364440000|2021-05-07 05:14:00|6841|6838.2|6841.1|6838.3|6841.1|6838.3|6841|6838.2|0
1620364450000|2021-05-07 05:14:10|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|2
1620364460000|2021-05-07 05:14:20|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1620364480000|2021-05-07 05:14:40|6840.8|6838|6840.6|6837.8|6840.8|6838|6840.6|6837.8|1
1620364500000|2021-05-07 05:15:00|||||||||1
1620364520000|2021-05-07 05:15:20|6841|6838.2|6840.6|6837.8|6841.1|6838.3|6840.6|6837.8|1
1620364550000|2021-05-07 05:15:50|6840.1|6837.3|6839.1|6836.3|6840.1|6837.3|6839.1|6836.3|1
1620364560000|2021-05-07 05:16:00|6839.6|6836.8|6839.6|6836.8|6840.1|6837.3|6839.6|6836.8|2
1620364570000|2021-05-07 05:16:10|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|0
1620364590000|2021-05-07 05:16:30|6840.8|6838|6841.1|6838.3|6841.1|6838.3|6840.8|6838|1
1620364620000|2021-05-07 05:17:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1620364630000|2021-05-07 05:17:10|6841.3|6838.5|6841.1|6838.3|6841.6|6838.8|6841.1|6838.3|0
1620364640000|2021-05-07 05:17:20|6841.5|6838.7|6841.3|6838.5|6842.1|6839.3|6841.3|6838.5|1
1620364650000|2021-05-07 05:17:30|6841.1|6838.3|6841.6|6838.8|6841.6|6838.8|6841.1|6838.3|2
1620364660000|2021-05-07 05:17:40|6842.1|6839.3|6841.6|6838.8|6842.1|6839.3|6841.6|6838.8|2
1620364670000|2021-05-07 05:17:50|6842.1|6839.3|6842.1|6839.3|6843.1|6840.3|6841.6|6838.8|14
1620364680000|2021-05-07 05:18:00|6842.6|6839.8|6842.6|6839.8|6842.6|6839.8|6842.6|6839.8|1
1620364750000|2021-05-07 05:19:10|6843|6840.2|6843.1|6840.3|6843.1|6840.3|6843|6840.2|0
1620364760000|2021-05-07 05:19:20|6843.3|6840.5|6843.6|6840.8|6844.1|6841.3|6843.3|6840.5|1
1620364800000|2021-05-07 05:20:00|6844.1|6841.3|6845.5|6842.7|6845.5|6842.7|6844.1|6841.3|3
1620364810000|2021-05-07 05:20:10|6844.8|6842|6845.5|6842.7|6845.5|6842.7|6844.6|6841.8|0
1620364860000|2021-05-07 05:21:00|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|0
1620364870000|2021-05-07 05:21:10|6844.8|6842|6844.6|6841.8|6844.8|6842|6844.6|6841.8|1
1620364880000|2021-05-07 05:21:20|6844.1|6841.3|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|0
1620364890000|2021-05-07 05:21:30|6844.1|6841.3|6843.5|6840.7|6844.6|6841.8|6843.1|6840.3|0
1620364900000|2021-05-07 05:21:40|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|0
1620364910000|2021-05-07 05:21:50|6844|6841.2|6844.1|6841.3|6844.1|6841.3|6844|6841.2|0
1620364920000|2021-05-07 05:22:00|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|0
1620364930000|2021-05-07 05:22:10|6844.1|6841.3|6843.8|6841|6844.1|6841.3|6843.8|6841|0
1620364940000|2021-05-07 05:22:20|6844|6841.2|6843.6|6840.8|6844.1|6841.3|6843.6|6840.8|0
1620364950000|2021-05-07 05:22:30|6844|6841.2|6844.1|6841.3|6844.1|6841.3|6844|6841.2|0
1620364960000|2021-05-07 05:22:40|6843.8|6841|6845.5|6842.7|6845.5|6842.7|6843.6|6840.8|13
1620364970000|2021-05-07 05:22:50|6845.1|6842.3|6844.3|6841.5|6845.1|6842.3|6844.3|6841.5|7
1620364980000|2021-05-07 05:23:00|6844.1|6841.3|6843.1|6840.3|6844.1|6841.3|6843.1|6840.3|7
1620365000000|2021-05-07 05:23:20|6843.3|6840.5|6843.1|6840.3|6843.3|6840.5|6843.1|6840.3|7
1620365040000|2021-05-07 05:24:00|6843.5|6840.7|6843.6|6840.8|6843.6|6840.8|6843.1|6840.3|7
1620365050000|2021-05-07 05:24:10|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1620365060000|2021-05-07 05:24:20|6842.8|6840|6842.6|6839.8|6842.8|6840|6842.6|6839.8|1
1620365100000|2021-05-07 05:25:00|6843|6840.2|6843.1|6840.3|6843.1|6840.3|6843|6840.2|1
1620365110000|2021-05-07 05:25:10|||||||||2
1620365120000|2021-05-07 05:25:20|||||||||1
1620365130000|2021-05-07 05:25:30|||||||||1
1620365170000|2021-05-07 05:26:10|6843.5|6840.7|6843.1|6840.3|6843.5|6840.7|6843.1|6840.3|4
1620365200000|2021-05-07 05:26:40|6843.3|6840.5|6843.1|6840.3|6843.3|6840.5|6842.8|6840|2
1620365210000|2021-05-07 05:26:50|6843.3|6840.5|6844.1|6841.3|6844.1|6841.3|6843.3|6840.5|2
1620365230000|2021-05-07 05:27:10|6844.3|6841.5|6844.6|6841.8|6845.5|6842.7|6844.3|6841.5|29
1620365240000|2021-05-07 05:27:20|6844.1|6841.3|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|3
1620365250000|2021-05-07 05:27:30|6844.5|6841.7|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|2
1620365260000|2021-05-07 05:27:40|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|3
1620365270000|2021-05-07 05:27:50|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.1|6842.3|61
1620365300000|2021-05-07 05:28:20|6844.8|6842|6844.6|6841.8|6844.8|6842|6844.6|6841.8|1
1620365310000|2021-05-07 05:28:30|6844.1|6841.3|6843.6|6840.8|6844.1|6841.3|6843.6|6840.8|0
1620365320000|2021-05-07 05:28:40|||||||||1
1620365340000|2021-05-07 05:29:00|||||||||1
1620365350000|2021-05-07 05:29:10|6843.8|6841|6842.6|6839.8|6843.8|6841|6842.6|6839.8|0
1620365370000|2021-05-07 05:29:30|6842.1|6839.3|6842.3|6839.5|6842.3|6839.5|6842.1|6839.3|1
1620365390000|2021-05-07 05:29:50|6843.1|6840.3|6841.8|6839|6843.1|6840.3|6841.8|6839|2
1620365400000|2021-05-07 05:30:00|6841.6|6838.8|6843.6|6840.8|6844.1|6841.3|6841.6|6838.8|3
1620365420000|2021-05-07 05:30:20|6844.1|6841.3|6843.6|6840.8|6844.1|6841.3|6843.6|6840.8|2
1620365430000|2021-05-07 05:30:30|6843.5|6840.7|6843.6|6840.8|6843.6|6840.8|6843.1|6840.3|3
1620365440000|2021-05-07 05:30:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1620365450000|2021-05-07 05:30:50|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|0
1620365460000|2021-05-07 05:31:00|6844|6841.2|6845.9|6843.1|6847.1|6844.3|6844|6841.2|24
1620365470000|2021-05-07 05:31:10|6845.1|6842.3|6844|6841.2|6845.1|6842.3|6843.1|6840.3|3
1620365480000|2021-05-07 05:31:20|6843.8|6841|6843.6|6840.8|6843.8|6841|6843.6|6840.8|0
1620365490000|2021-05-07 05:31:30|6843.1|6840.3|6843.5|6840.7|6843.5|6840.7|6843.1|6840.3|1
1620365500000|2021-05-07 05:31:40|6842.9|6840.1|6841.5|6838.7|6843.5|6840.7|6840.8|6838|4
1620365510000|2021-05-07 05:31:50|6841.1|6838.3|6840.8|6838|6841.5|6838.7|6840.8|6838|2
1620365520000|2021-05-07 05:32:00|6840.3|6837.5|6840.6|6837.8|6840.6|6837.8|6840.3|6837.5|1
1620365530000|2021-05-07 05:32:10|6840.3|6837.5|6839.6|6836.8|6840.3|6837.5|6839.6|6836.8|0
1620365550000|2021-05-07 05:32:30|6840.1|6837.3|6841.1|6838.3|6841.1|6838.3|6840.1|6837.3|1
1620365560000|2021-05-07 05:32:40|6841.3|6838.5|6844.6|6841.8|6844.6|6841.8|6841.3|6838.5|2
1620365570000|2021-05-07 05:32:50|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.3|6840.5|5
1620365580000|2021-05-07 05:33:00|6844.1|6841.3|6845.8|6843|6846|6843.2|6844.1|6841.3|10
1620365590000|2021-05-07 05:33:10|||||||||1
1620365610000|2021-05-07 05:33:30|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1620365620000|2021-05-07 05:33:40|6845.1|6842.3|6843.9|6841.1|6845.1|6842.3|6843.9|6841.1|1
1620365630000|2021-05-07 05:33:50|6844.3|6841.5|6844.6|6841.8|6844.6|6841.8|6844.3|6841.5|0
1620365640000|2021-05-07 05:34:00|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|1
1620365650000|2021-05-07 05:34:10|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|1
1620365660000|2021-05-07 05:34:20|6844.8|6842|6845.6|6842.8|6845.6|6842.8|6844.8|6842|5
1620365670000|2021-05-07 05:34:30|6845.3|6842.5|6843.6|6840.8|6845.3|6842.5|6843.6|6840.8|24
1620365690000|2021-05-07 05:34:50|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1620365700000|2021-05-07 05:35:00|6844.1|6841.3|6843.8|6841|6844.1|6841.3|6843.8|6841|1
1620365710000|2021-05-07 05:35:10|6843.6|6840.8|6844.6|6841.8|6844.6|6841.8|6843.6|6840.8|5
1620365720000|2021-05-07 05:35:20|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|2
1620365730000|2021-05-07 05:35:30|6845.3|6842.5|6845.3|6842.5|6845.6|6842.8|6844.6|6841.8|24
1620365740000|2021-05-07 05:35:40|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.3|6842.5|0
1620365760000|2021-05-07 05:36:00|6844.8|6842|6843.8|6841|6844.8|6842|6843.3|6840.5|5
1620365770000|2021-05-07 05:36:10|6843.3|6840.5|6843.8|6841|6843.8|6841|6843.3|6840.5|1
1620365780000|2021-05-07 05:36:20|6843.4|6840.6|6843.3|6840.5|6843.4|6840.6|6843.3|6840.5|5
1620365790000|2021-05-07 05:36:30|6843.6|6840.8|6843.3|6840.5|6844|6841.2|6843.3|6840.5|3
1620365800000|2021-05-07 05:36:40|6842.1|6839.3|6844.8|6842|6845.1|6842.3|6841.8|6839|52
1620365810000|2021-05-07 05:36:50|6844.3|6841.5|6843.6|6840.8|6844.3|6841.5|6843.6|6840.8|1
1620365820000|2021-05-07 05:37:00|6844|6841.2|6845.6|6842.8|6845.6|6842.8|6844|6841.2|3
1620365830000|2021-05-07 05:37:10|6844.1|6841.3|6843.8|6841|6844.1|6841.3|6843.8|6841|14
1620365840000|2021-05-07 05:37:20|6844.1|6841.3|6844.1|6841.3|6845.1|6842.3|6844.1|6841.3|3
1620365850000|2021-05-07 05:37:30|6844.5|6841.7|6846.1|6843.3|6846.1|6843.3|6844.3|6841.5|16
1620365860000|2021-05-07 05:37:40|6846|6843.2|6845.6|6842.8|6846|6843.2|6845.6|6842.8|3
1620365870000|2021-05-07 05:37:50|6846.1|6843.3|6848.1|6845.3|6848.1|6845.3|6846.1|6843.3|13
1620365880000|2021-05-07 05:38:00|6849.1|6846.3|6850.1|6847.3|6850.3|6847.5|6849.1|6846.3|38
1620365890000|2021-05-07 05:38:10|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|49
1620365900000|2021-05-07 05:38:20|6851.6|6848.8|6851.8|6849|6852.6|6849.8|6850.3|6847.5|46
1620365910000|2021-05-07 05:38:30|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6850.1|6847.3|6
1620365920000|2021-05-07 05:38:40|6851.5|6848.7|6851.6|6848.8|6852.1|6849.3|6851.1|6848.3|4
1620365930000|2021-05-07 05:38:50|6852|6849.2|6852.8|6850|6853.1|6850.3|6852|6849.2|4
1620365940000|2021-05-07 05:39:00|6853.1|6850.3|6853.8|6851|6853.8|6851|6852.3|6849.5|4
1620365950000|2021-05-07 05:39:10|6853.6|6850.8|6854.1|6851.3|6854.1|6851.3|6853.1|6850.3|6
1620365960000|2021-05-07 05:39:20|6853.6|6850.8|6854.1|6851.3|6854.1|6851.3|6853.6|6850.8|4
1620365970000|2021-05-07 05:39:30|6854.5|6851.7|6853.8|6851|6855.1|6852.3|6853.6|6850.8|13
1620365980000|2021-05-07 05:39:40|6854.1|6851.3|6853.3|6850.5|6854.6|6851.8|6853.3|6850.5|2
1620365990000|2021-05-07 05:39:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|1
1620366000000|2021-05-07 05:40:00|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|0
1620366010000|2021-05-07 05:40:10|6854.3|6851.5|6853.8|6851|6854.3|6851.5|6852.8|6850|7
1620366020000|2021-05-07 05:40:20|6853.6|6850.8|6854.8|6852|6855|6852.2|6853.6|6850.8|3
1620366030000|2021-05-07 05:40:30|6854.6|6851.8|6853.9|6851.1|6854.6|6851.8|6853.9|6851.1|2
1620366040000|2021-05-07 05:40:40|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1620366060000|2021-05-07 05:41:00|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1620366070000|2021-05-07 05:41:10|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1620366090000|2021-05-07 05:41:30|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6851.6|6848.8|3
1620366100000|2021-05-07 05:41:40|6850.6|6847.8|6851.8|6849|6852.3|6849.5|6850.6|6847.8|33
1620366120000|2021-05-07 05:42:00|6851.6|6848.8|6852.8|6850|6853.3|6850.5|6851.6|6848.8|5
1620366150000|2021-05-07 05:42:30|6853.1|6850.3|6852.5|6849.7|6853.3|6850.5|6852.1|6849.3|0
1620366160000|2021-05-07 05:42:40|6852.6|6849.8|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|4
1620366170000|2021-05-07 05:42:50|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|0
1620366180000|2021-05-07 05:43:00|6853.8|6851|6852.6|6849.8|6853.8|6851|6852.6|6849.8|6
1620366190000|2021-05-07 05:43:10|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.8|6849|0
1620366210000|2021-05-07 05:43:30|6852.1|6849.3|6851.8|6849|6852.1|6849.3|6851.8|6849|1
1620366220000|2021-05-07 05:43:40|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|0
1620366230000|2021-05-07 05:43:50|6851.3|6848.5|6851.1|6848.3|6851.3|6848.5|6850.8|6848|0
1620366240000|2021-05-07 05:44:00|6851.4|6848.6|6851.8|6849|6851.8|6849|6851.4|6848.6|1
1620366250000|2021-05-07 05:44:10|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1620366270000|2021-05-07 05:44:30|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1620366280000|2021-05-07 05:44:40|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|2
1620366290000|2021-05-07 05:44:50|6851.3|6848.5|6851.6|6848.8|6851.6|6848.8|6851.1|6848.3|0
1620366300000|2021-05-07 05:45:00|6851.3|6848.5|6850.6|6847.8|6851.3|6848.5|6850.6|6847.8|1
1620366310000|2021-05-07 05:45:10|6851|6848.2|6849.8|6847|6851.1|6848.3|6849.8|6847|2
1620366320000|2021-05-07 05:45:20|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.1|6846.3|4
1620366330000|2021-05-07 05:45:30|||||||||2
1620366360000|2021-05-07 05:46:00|6849.1|6846.3|6849.6|6846.8|6849.6|6846.8|6849.1|6846.3|0
1620366370000|2021-05-07 05:46:10|||||||||1
1620366380000|2021-05-07 05:46:20|||||||||1
1620366390000|2021-05-07 05:46:30|6850.1|6847.3|6852.1|6849.3|6853.6|6850.8|6850.1|6847.3|13
1620366400000|2021-05-07 05:46:40|6851.8|6849|6851.6|6848.8|6851.8|6849|6851.6|6848.8|0
1620366410000|2021-05-07 05:46:50|6852.6|6849.8|6853.5|6850.7|6853.5|6850.7|6852.6|6849.8|7
1620366420000|2021-05-07 05:47:00|6853.6|6850.8|6853.1|6850.3|6853.6|6850.8|6852.8|6850|4
1620366430000|2021-05-07 05:47:10|6852.8|6850|6851.6|6848.8|6852.8|6850|6851.6|6848.8|7
1620366440000|2021-05-07 05:47:20|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6850.4|6847.6|23
1620366450000|2021-05-07 05:47:30|6850.8|6848|6851.5|6848.7|6851.5|6848.7|6850.8|6848|0
1620366460000|2021-05-07 05:47:40|6852|6849.2|6851.6|6848.8|6852.1|6849.3|6851.6|6848.8|0
1620366480000|2021-05-07 05:48:00|6851.3|6848.5|6851.1|6848.3|6851.3|6848.5|6851.1|6848.3|0
1620366490000|2021-05-07 05:48:10|||||||||2
1620366500000|2021-05-07 05:48:20|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1620366520000|2021-05-07 05:48:40|6850.4|6847.6|6849.5|6846.7|6850.4|6847.6|6849.5|6846.7|2
1620366530000|2021-05-07 05:48:50|6849.1|6846.3|6847.8|6845|6849.1|6846.3|6847.8|6845|4
1620366540000|2021-05-07 05:49:00|6847.6|6844.8|6846.1|6843.3|6847.6|6844.8|6846.1|6843.3|51
1620366550000|2021-05-07 05:49:10|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.1|6843.3|4
1620366560000|2021-05-07 05:49:20|6847|6844.2|6844.3|6841.5|6847.3|6844.5|6844.3|6841.5|12
1620366570000|2021-05-07 05:49:30|6844.1|6841.3|6843.3|6840.5|6844.1|6841.3|6843.3|6840.5|3
1620366580000|2021-05-07 05:49:40|6844.6|6841.8|6844.6|6841.8|6845.6|6842.8|6844.1|6841.3|9
1620366590000|2021-05-07 05:49:50|6844.3|6841.5|6844.1|6841.3|6845.1|6842.3|6844.1|6841.3|3
1620366600000|2021-05-07 05:50:00|6845.1|6842.3|6844.1|6841.3|6845.6|6842.8|6843.8|6841|8
1620366610000|2021-05-07 05:50:10|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|1
1620366620000|2021-05-07 05:50:20|6843.4|6840.6|6841.3|6838.5|6843.4|6840.6|6841.3|6838.5|4
1620366630000|2021-05-07 05:50:30|6841|6838.2|6838.8|6836|6841|6838.2|6838.8|6836|22
1620366640000|2021-05-07 05:50:40|6838.4|6835.6|6838.8|6836|6838.8|6836|6838.4|6835.6|5
1620366650000|2021-05-07 05:50:50|6838.3|6835.5|6839.5|6836.7|6839.5|6836.7|6838.3|6835.5|13
1620366660000|2021-05-07 05:51:00|6839.6|6836.8|6839.1|6836.3|6839.6|6836.8|6839.1|6836.3|0
1620366670000|2021-05-07 05:51:10|6838.8|6836|6838.3|6835.5|6838.8|6836|6838.3|6835.5|6
1620366680000|2021-05-07 05:51:20|6837.3|6834.5|6836.8|6834|6837.3|6834.5|6836.3|6833.5|11
1620366690000|2021-05-07 05:51:30|6836.6|6833.8|6836.6|6833.8|6837.1|6834.3|6836.1|6833.3|10
1620366700000|2021-05-07 05:51:40|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|0
1620366710000|2021-05-07 05:51:50|6836.1|6833.3|6836|6833.2|6836.1|6833.3|6836|6833.2|25
1620366720000|2021-05-07 05:52:00|6836.1|6833.3|6836.5|6833.7|6836.5|6833.7|6836.1|6833.3|27
1620366730000|2021-05-07 05:52:10|6836.1|6833.3|6836.6|6833.8|6836.6|6833.8|6836.1|6833.3|4
1620366740000|2021-05-07 05:52:20|6837|6834.2|6837.1|6834.3|6837.1|6834.3|6837|6834.2|2
1620366750000|2021-05-07 05:52:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1620366760000|2021-05-07 05:52:40|6837.6|6834.8|6836.5|6833.7|6837.6|6834.8|6836.3|6833.5|1
1620366770000|2021-05-07 05:52:50|6836.1|6833.3|6836.1|6833.3|6836.8|6834|6836.1|6833.3|12
1620366780000|2021-05-07 05:53:00|6836|6833.2|6833.8|6831|6836|6833.2|6833.8|6831|35
1620366790000|2021-05-07 05:53:10|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6833.8|6831|0
1620366800000|2021-05-07 05:53:20|6833.8|6831|6833.8|6831|6833.8|6831|6833.8|6831|0
1620366810000|2021-05-07 05:53:30|6833.6|6830.8|6833.3|6830.5|6834.1|6831.3|6833.3|6830.5|0
1620366820000|2021-05-07 05:53:40|6833.1|6830.3|6832.7|6829.9|6833.1|6830.3|6832.7|6829.9|3
1620366830000|2021-05-07 05:53:50|6832.4|6829.6|6832.1|6829.3|6832.4|6829.6|6831.7|6828.9|14
1620366840000|2021-05-07 05:54:00|6831.7|6828.9|6832.5|6829.7|6832.5|6829.7|6831.2|6828.4|15
1620366850000|2021-05-07 05:54:10|6832.1|6829.3|6833.7|6830.9|6833.7|6830.9|6832.1|6829.3|2
1620366860000|2021-05-07 05:54:20|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1620366880000|2021-05-07 05:54:40|6834.1|6831.3|6834.6|6831.8|6834.6|6831.8|6834.1|6831.3|3
1620366890000|2021-05-07 05:54:50|6834.4|6831.6|6834.6|6831.8|6835.1|6832.3|6834.1|6831.3|60
1620366900000|2021-05-07 05:55:00|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|0
1620366930000|2021-05-07 05:55:30|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6836|6833.2|3
1620366940000|2021-05-07 05:55:40|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|1
1620366960000|2021-05-07 05:56:00|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.1|6833.3|0
1620366980000|2021-05-07 05:56:20|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|1
1620367020000|2021-05-07 05:57:00|6837.2|6834.4|6837.6|6834.8|6838.5|6835.7|6837.2|6834.4|3
1620367030000|2021-05-07 05:57:10|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.6|6834.8|3
1620367040000|2021-05-07 05:57:20|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|51
1620367050000|2021-05-07 05:57:30|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1620367080000|2021-05-07 05:58:00|6838.1|6835.3|6837.7|6834.9|6838.1|6835.3|6837.7|6834.9|4
1620367090000|2021-05-07 05:58:10|6837.6|6834.8|6837.1|6834.3|6837.6|6834.8|6837.1|6834.3|0
1620367100000|2021-05-07 05:58:20|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1620367140000|2021-05-07 05:59:00|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1620367160000|2021-05-07 05:59:20|6838.1|6835.3|6840.7|6837.9|6841.4|6838.6|6838.1|6835.3|82
1620367170000|2021-05-07 05:59:30|6840.6|6837.8|6840.4|6837.6|6841.1|6838.3|6839.6|6836.8|3
1620367180000|2021-05-07 05:59:40|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|0
1620367190000|2021-05-07 05:59:50|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|52
1620367200000|2021-05-07 06:00:00|6840.4|6837.6|6840.1|6837.3|6840.6|6837.8|6840.1|6837.3|5
1620367220000|2021-05-07 06:00:20|6840.2|6837.4|6841.1|6838.3|6841.1|6838.3|6840.2|6837.4|3
1620367230000|2021-05-07 06:00:30|6840.7|6837.9|6839.4|6836.6|6840.7|6837.9|6839.4|6836.6|1
1620367240000|2021-05-07 06:00:40|6839.6|6836.8|6839.7|6836.9|6839.7|6836.9|6839.6|6836.8|1
1620367250000|2021-05-07 06:00:50|6839.2|6836.4|6839.1|6836.3|6839.2|6836.4|6839.1|6836.3|2
1620367270000|2021-05-07 06:01:10|6839.9|6837.1|6840.6|6837.8|6840.6|6837.8|6839.9|6837.1|1
1620367300000|2021-05-07 06:01:40|6840.1|6837.3|6839.7|6836.9|6840.1|6837.3|6839.7|6836.9|3
1620367320000|2021-05-07 06:02:00|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1620367330000|2021-05-07 06:02:10|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|0
1620367350000|2021-05-07 06:02:30|6837.4|6834.6|6836.7|6833.9|6837.4|6834.6|6836.7|6833.9|3
1620367370000|2021-05-07 06:02:50|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1620367380000|2021-05-07 06:03:00|6837.1|6834.3|6835.6|6832.8|6837.1|6834.3|6835.6|6832.8|3
1620367390000|2021-05-07 06:03:10|6834.7|6831.9|6833.7|6830.9|6835.2|6832.4|6833.7|6830.9|1
1620367400000|2021-05-07 06:03:20|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|1
1620367410000|2021-05-07 06:03:30|6833.7|6830.9|6832.7|6829.9|6833.7|6830.9|6832.7|6829.9|0
1620367420000|2021-05-07 06:03:40|6833.1|6830.3|6832.7|6829.9|6833.1|6830.3|6832.7|6829.9|0
1620367430000|2021-05-07 06:03:50|6833.1|6830.3|6833.7|6830.9|6833.7|6830.9|6833.1|6830.3|10
1620367440000|2021-05-07 06:04:00|6833.4|6830.6|6832.7|6829.9|6833.4|6830.6|6832.7|6829.9|0
1620367450000|2021-05-07 06:04:10|6833.1|6830.3|6833.2|6830.4|6833.6|6830.8|6833.1|6830.3|0
1620367460000|2021-05-07 06:04:20|6832.5|6829.7|6831.7|6828.9|6832.7|6829.9|6831.7|6828.9|22
1620367480000|2021-05-07 06:04:40|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1620367490000|2021-05-07 06:04:50|6831.7|6828.9|6833.2|6830.4|6833.2|6830.4|6831.7|6828.9|8
1620367500000|2021-05-07 06:05:00|6833.6|6830.8|6833.7|6830.9|6833.7|6830.9|6833.6|6830.8|7
1620367510000|2021-05-07 06:05:10|6835.1|6832.3|6834.7|6831.9|6835.1|6832.3|6834.7|6831.9|5
1620367530000|2021-05-07 06:05:30|6834.6|6831.8|6833.7|6830.9|6834.6|6831.8|6833.7|6830.9|1
1620367540000|2021-05-07 06:05:40|6833.6|6830.8|6834.2|6831.4|6834.6|6831.8|6833.2|6830.4|2
1620367550000|2021-05-07 06:05:50|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|2
1620367560000|2021-05-07 06:06:00|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|0
1620367570000|2021-05-07 06:06:10|6835.7|6832.9|6837.1|6834.3|6837.1|6834.3|6835.7|6832.9|5
1620367580000|2021-05-07 06:06:20|6836.7|6833.9|6837.6|6834.8|6837.6|6834.8|6836.7|6833.9|13
1620367590000|2021-05-07 06:06:30|6838.1|6835.3|6836.9|6834.1|6838.1|6835.3|6836.9|6834.1|2
1620367600000|2021-05-07 06:06:40|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1620367640000|2021-05-07 06:07:20|6837.7|6834.9|6839.4|6836.6|6839.4|6836.6|6837.7|6834.9|2
1620367650000|2021-05-07 06:07:30|6839.1|6836.3|6838.7|6835.9|6839.4|6836.6|6838.6|6835.8|2
1620367660000|2021-05-07 06:07:40|6838.6|6835.8|6837.9|6835.1|6838.6|6835.8|6837.9|6835.1|0
1620367680000|2021-05-07 06:08:00|6837.7|6834.9|6838.2|6835.4|6838.2|6835.4|6837.7|6834.9|0
1620367690000|2021-05-07 06:08:10|||||||||1
1620367700000|2021-05-07 06:08:20|6838.6|6835.8|6838.6|6835.8|6839.1|6836.3|6838.6|6835.8|3
1620367750000|2021-05-07 06:09:10|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|3
1620367770000|2021-05-07 06:09:30|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|1
1620367780000|2021-05-07 06:09:40|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|0
1620367800000|2021-05-07 06:10:00|6838.2|6835.4|6839.1|6836.3|6839.1|6836.3|6838.2|6835.4|3
1620367810000|2021-05-07 06:10:10|6838.9|6836.1|6839.1|6836.3|6839.1|6836.3|6838.6|6835.8|1
1620367820000|2021-05-07 06:10:20|6839.4|6836.6|6838.6|6835.8|6839.4|6836.6|6838.6|6835.8|1
1620367870000|2021-05-07 06:11:10|6838.4|6835.6|6836.6|6833.8|6838.4|6835.6|6836.2|6833.4|18
1620367890000|2021-05-07 06:11:30|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|3
1620367900000|2021-05-07 06:11:40|6836.7|6833.9|6836.6|6833.8|6836.7|6833.9|6836.2|6833.4|0
1620367930000|2021-05-07 06:12:10|6836.3|6833.5|6836.4|6833.6|6836.4|6833.6|6835.2|6832.4|17
1620367940000|2021-05-07 06:12:20|6836.7|6833.9|6835.6|6832.8|6837.6|6834.8|6834.7|6831.9|2
1620367950000|2021-05-07 06:12:30|6835.7|6832.9|6834.7|6831.9|6835.7|6832.9|6834.7|6831.9|1
1620367960000|2021-05-07 06:12:40|6834.4|6831.6|6831.9|6829.1|6834.4|6831.6|6831.9|6829.1|1
1620367970000|2021-05-07 06:12:50|6832.2|6829.4|6830|6827.2|6832.2|6829.4|6830|6827.2|4
1620367980000|2021-05-07 06:13:00|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.4|6826.6|1
1620367990000|2021-05-07 06:13:10|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|1
1620368010000|2021-05-07 06:13:30|6831|6828.2|6830|6827.2|6831|6828.2|6830|6827.2|1
1620368020000|2021-05-07 06:13:40|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|0
1620368030000|2021-05-07 06:13:50|6830|6827.2|6829.7|6826.9|6830|6827.2|6829.4|6826.6|0
1620368040000|2021-05-07 06:14:00|6829.9|6827.1|6829|6826.2|6829.9|6827.1|6829|6826.2|0
1620368050000|2021-05-07 06:14:10|6829.4|6826.6|6829|6826.2|6829.4|6826.6|6829|6826.2|0
1620368060000|2021-05-07 06:14:20|6829.4|6826.6|6829|6826.2|6829.4|6826.6|6829|6826.2|0
1620368070000|2021-05-07 06:14:30|6828.5|6825.7|6828.7|6825.9|6828.7|6825.9|6828.4|6825.6|1
1620368080000|2021-05-07 06:14:40|6829.4|6826.6|6829|6826.2|6829.4|6826.6|6829|6826.2|0
1620368090000|2021-05-07 06:14:50|6829.4|6826.6|6829|6826.2|6829.4|6826.6|6829|6826.2|1
1620368100000|2021-05-07 06:15:00|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|0
1620368110000|2021-05-07 06:15:10|6828.3|6825.5|6827.9|6825.1|6828.3|6825.5|6826.9|6824.1|10
1620368120000|2021-05-07 06:15:20|6828|6825.2|6829.1|6826.3|6829.1|6826.3|6828|6825.2|1
1620368130000|2021-05-07 06:15:30|6829.2|6826.4|6831.2|6828.4|6831.7|6828.9|6829.2|6826.4|22
1620368140000|2021-05-07 06:15:40|6831.1|6828.3|6831.7|6828.9|6831.7|6828.9|6830.4|6827.6|2
1620368160000|2021-05-07 06:16:00|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1620368180000|2021-05-07 06:16:20|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|2
1620368190000|2021-05-07 06:16:30|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6830|6827.2|0
1620368200000|2021-05-07 06:16:40|6830.7|6827.9|6831.7|6828.9|6831.7|6828.9|6830.7|6827.9|2
1620368220000|2021-05-07 06:17:00|6832.4|6829.6|6831.5|6828.7|6832.4|6829.6|6831.5|6828.7|2
1620368230000|2021-05-07 06:17:10|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|0
1620368250000|2021-05-07 06:17:30|6831.2|6828.4|6831.4|6828.6|6831.4|6828.6|6830.9|6828.1|1
1620368260000|2021-05-07 06:17:40|6832.2|6829.4|6831.9|6829.1|6832.2|6829.4|6831.9|6829.1|1
1620368270000|2021-05-07 06:17:50|6832.9|6830.1|6832.9|6830.1|6833.6|6830.8|6832.9|6830.1|3
1620368280000|2021-05-07 06:18:00|6833.2|6830.4|6832.4|6829.6|6833.2|6830.4|6832.4|6829.6|2
1620368290000|2021-05-07 06:18:10|||||||||1
1620368310000|2021-05-07 06:18:30|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1620368340000|2021-05-07 06:19:00|6831.5|6828.7|6831.9|6829.1|6831.9|6829.1|6831.4|6828.6|1
1620368350000|2021-05-07 06:19:10|6832.2|6829.4|6830.7|6827.9|6832.2|6829.4|6830.2|6827.4|12
1620368360000|2021-05-07 06:19:20|6830.9|6828.1|6831.9|6829.1|6831.9|6829.1|6830.9|6828.1|3
1620368370000|2021-05-07 06:19:30|6832.2|6829.4|6833.1|6830.3|6833.1|6830.3|6832.2|6829.4|3
1620368380000|2021-05-07 06:19:40|6833.2|6830.4|6833.1|6830.3|6833.2|6830.4|6833.1|6830.3|1
1620368390000|2021-05-07 06:19:50|6832.7|6829.9|6832.4|6829.6|6832.7|6829.9|6832.4|6829.6|2
1620368400000|2021-05-07 06:20:00|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831|6828.2|1
1620368410000|2021-05-07 06:20:10|6831.9|6829.1|6831.9|6829.1|6832.2|6829.4|6831.4|6828.6|5
1620368420000|2021-05-07 06:20:20|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1620368440000|2021-05-07 06:20:40|6831.5|6828.7|6831.4|6828.6|6831.5|6828.7|6831.2|6828.4|7
1620368450000|2021-05-07 06:20:50|6831.7|6828.9|6831.9|6829.1|6831.9|6829.1|6831.7|6828.9|14
1620368460000|2021-05-07 06:21:00|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1620368480000|2021-05-07 06:21:20|6832.4|6829.6|6833.2|6830.4|6833.2|6830.4|6832.4|6829.6|1
1620368500000|2021-05-07 06:21:40|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|1
1620368520000|2021-05-07 06:22:00|6832.9|6830.1|6832.7|6829.9|6833.1|6830.3|6832.7|6829.9|9
1620368530000|2021-05-07 06:22:10|6833.1|6830.3|6833.2|6830.4|6833.2|6830.4|6833.1|6830.3|21
1620368540000|2021-05-07 06:22:20|6832.7|6829.9|6833.1|6830.3|6833.1|6830.3|6832.7|6829.9|3
1620368550000|2021-05-07 06:22:30|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1620368560000|2021-05-07 06:22:40|6833.1|6830.3|6833.7|6830.9|6834.1|6831.3|6833.1|6830.3|2
1620368570000|2021-05-07 06:22:50|6834.1|6831.3|6834.2|6831.4|6834.6|6831.8|6834.1|6831.3|0
1620368580000|2021-05-07 06:23:00|6834.6|6831.8|6834.5|6831.7|6835.1|6832.3|6834.5|6831.7|3
1620368590000|2021-05-07 06:23:10|6834.2|6831.4|6835.1|6832.3|6835.1|6832.3|6834.2|6831.4|2
1620368600000|2021-05-07 06:23:20|6835.4|6832.6|6836.1|6833.3|6836.1|6833.3|6835.4|6832.6|2
1620368610000|2021-05-07 06:23:30|6835.7|6832.9|6836.1|6833.3|6836.2|6833.4|6835.7|6832.9|2
1620368620000|2021-05-07 06:23:40|6835.7|6832.9|6836.7|6833.9|6836.7|6833.9|6835.7|6832.9|0
1620368630000|2021-05-07 06:23:50|6836.4|6833.6|6834.7|6831.9|6836.4|6833.6|6834.7|6831.9|25
1620368660000|2021-05-07 06:24:20|6835.7|6831.7|6835.4|6832.6|6835.7|6832.6|6835.4|6831.7|5
1620368670000|2021-05-07 06:24:30|6835.7|6832.9|6837.2|6834.4|6837.2|6834.4|6835.2|6832.4|3
1620368680000|2021-05-07 06:24:40|6837.7|6834.9|6838.4|6835.6|6838.4|6835.6|6836.7|6833.9|13
1620368690000|2021-05-07 06:24:50|6838.7|6835.9|6839.1|6836.3|6839.1|6836.3|6838.7|6835.9|6
1620368700000|2021-05-07 06:25:00|6839.2|6836.4|6839.4|6836.6|6840.4|6837.6|6839.2|6836.4|15
1620368710000|2021-05-07 06:25:10|6839.7|6836.9|6838|6835.2|6839.7|6836.9|6838|6835.2|4
1620368720000|2021-05-07 06:25:20|6838.4|6835.6|6838.4|6835.6|6839|6836.2|6838|6835.2|4
1620368730000|2021-05-07 06:25:30|6838|6835.2|6837.7|6834.9|6838|6835.2|6837|6834.2|0
1620368740000|2021-05-07 06:25:40|6837.4|6834.6|6837|6834.2|6837.4|6834.6|6837|6834.2|0
1620368750000|2021-05-07 06:25:50|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1620368760000|2021-05-07 06:26:00|6835.7|6832.9|6835|6832.2|6835.7|6832.9|6835|6832.2|2
1620368770000|2021-05-07 06:26:10|6834.3|6831.5|6834.4|6831.6|6834.4|6831.6|6834.3|6831.5|0
1620368780000|2021-05-07 06:26:20|6834|6831.2|6832|6829.2|6834|6831.2|6832|6829.2|2
1620368790000|2021-05-07 06:26:30|6831.9|6829.1|6832.2|6829.4|6832.2|6829.4|6831.9|6829.1|0
1620368800000|2021-05-07 06:26:40|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1620368810000|2021-05-07 06:26:50|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1620368820000|2021-05-07 06:27:00|6831.7|6828.9|6831.9|6829.1|6832.2|6829.4|6831.7|6828.9|2
1620368840000|2021-05-07 06:27:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|1
1620368850000|2021-05-07 06:27:30|6832.9|6830.1|6831.9|6829.1|6832.9|6830.1|6831.9|6829.1|2
1620368870000|2021-05-07 06:27:50|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|0
1620368890000|2021-05-07 06:28:10|||||||||1
1620368900000|2021-05-07 06:28:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|4
1620368910000|2021-05-07 06:28:30|6832.9|6830.1|6833|6830.2|6833.4|6830.6|6832.4|6829.6|2
1620368920000|2021-05-07 06:28:40|6833.3|6830.5|6834.6|6831.8|6834.7|6831.9|6833.3|6830.5|6
1620368940000|2021-05-07 06:29:00|6834.9|6832.1|6834.9|6832.1|6835.2|6832.4|6834.9|6832.1|0
1620368950000|2021-05-07 06:29:10|6833.9|6831.1|6834.1|6831.3|6834.1|6831.3|6833.7|6830.9|0
1620368960000|2021-05-07 06:29:20|6833.4|6830.6|6833.7|6830.9|6833.7|6830.9|6833.4|6830.6|2
1620368970000|2021-05-07 06:29:30|6833.6|6830.8|6833|6830.2|6833.7|6830.9|6832.9|6830.1|2
1620368980000|2021-05-07 06:29:40|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1620369000000|2021-05-07 06:30:00|6833.1|6830.3|6837.6|6834.8|6837.6|6834.8|6833.1|6830.3|10
1620369010000|2021-05-07 06:30:10|6837.2|6834.4|6837.6|6834.8|6837.6|6834.8|6836.9|6834.1|8
1620369020000|2021-05-07 06:30:20|6837.4|6834.6|6837.7|6834.9|6837.7|6834.9|6837.4|6834.6|0
1620369030000|2021-05-07 06:30:30|||||||||37
1620369040000|2021-05-07 06:30:40|6837.4|6834.6|6838.6|6835.8|6838.6|6835.8|6836.9|6834.1|2
1620369060000|2021-05-07 06:31:00|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|0
1620369070000|2021-05-07 06:31:10|6839.2|6836.4|6840.9|6838.1|6841.7|6838.9|6839.2|6836.4|5
1620369080000|2021-05-07 06:31:20|6840.2|6837.4|6839.7|6836.9|6840.2|6837.4|6839.7|6836.9|2
1620369090000|2021-05-07 06:31:30|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|0
1620369100000|2021-05-07 06:31:40|6839.7|6836.9|6839.6|6836.8|6840.1|6837.3|6839.6|6836.8|3
1620369130000|2021-05-07 06:32:10|6840.1|6837.3|6840.6|6837.8|6840.6|6837.8|6839.7|6836.9|5
1620369140000|2021-05-07 06:32:20|6841.1|6838.3|6840.7|6837.9|6841.1|6838.3|6840.7|6837.9|1
1620369160000|2021-05-07 06:32:40|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|0
1620369190000|2021-05-07 06:33:10|6840.5|6837.7|6839.2|6836.4|6840.5|6837.7|6839.2|6836.4|4
1620369200000|2021-05-07 06:33:20|6839.4|6836.6|6840.2|6837.4|6840.6|6837.8|6839.4|6836.6|1
1620369220000|2021-05-07 06:33:40|||||||||1
1620369250000|2021-05-07 06:34:10|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|1
1620369260000|2021-05-07 06:34:20|6840.2|6837.4|6842.7|6839.9|6842.7|6839.9|6840.2|6837.4|3
1620369270000|2021-05-07 06:34:30|6842.4|6839.6|6844.1|6841.3|6844.1|6841.3|6842.4|6839.6|3
1620369280000|2021-05-07 06:34:40|6844.2|6841.4|6842.7|6839.9|6844.2|6841.4|6841.9|6839.1|8
1620369290000|2021-05-07 06:34:50|6843.1|6840.3|6842.9|6840.1|6844.2|6841.4|6842.9|6840.1|7
1620369300000|2021-05-07 06:35:00|6843.2|6840.4|6841.9|6839.1|6843.7|6840.9|6841.9|6839.1|17
1620369310000|2021-05-07 06:35:10|6842.2|6839.4|6841.9|6839.1|6842.6|6839.8|6841.9|6839.1|4
1620369320000|2021-05-07 06:35:20|6841.2|6838.4|6839.7|6836.9|6841.6|6838.8|6839.2|6836.4|5
1620369330000|2021-05-07 06:35:30|6839.4|6836.6|6838.4|6835.6|6839.4|6836.6|6838.4|6835.6|4
1620369340000|2021-05-07 06:35:40|6837.9|6835.1|6838.6|6835.8|6838.6|6835.8|6837.9|6835.1|3
1620369350000|2021-05-07 06:35:50|6838.2|6835.4|6835.9|6833.1|6838.2|6835.4|6835.6|6832.8|4
1620369360000|2021-05-07 06:36:00|6836.1|6833.3|6835.7|6832.9|6836.1|6833.3|6835.1|6832.3|12
1620369370000|2021-05-07 06:36:10|6836.1|6833.3|6836.2|6833.4|6836.2|6833.4|6836.1|6833.3|0
1620369390000|2021-05-07 06:36:30|6836.7|6833.9|6838.2|6835.4|6838.2|6835.4|6836.7|6833.9|8
1620369400000|2021-05-07 06:36:40|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|2
1620369420000|2021-05-07 06:37:00|6838.2|6835.4|6839.2|6836.4|6839.2|6836.4|6838.2|6835.4|1
1620369430000|2021-05-07 06:37:10|6839.4|6836.6|6840.6|6837.8|6840.6|6837.8|6839.4|6836.6|3
1620369450000|2021-05-07 06:37:30|6840.2|6837.4|6839.2|6836.4|6840.2|6837.4|6839.2|6836.4|4
1620369460000|2021-05-07 06:37:40|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|2
1620369470000|2021-05-07 06:37:50|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|1
1620369480000|2021-05-07 06:38:00|6838.9|6836.1|6839.4|6836.6|6839.6|6836.8|6838.9|6836.1|1
1620369510000|2021-05-07 06:38:30|6840.4|6837.6|6841.4|6838.6|6841.4|6838.6|6840.4|6837.6|5
1620369520000|2021-05-07 06:38:40|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|7
1620369530000|2021-05-07 06:38:50|6839|6836.2|6839.4|6836.6|6839.4|6836.6|6839|6836.2|0
1620369540000|2021-05-07 06:39:00|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|4
1620369580000|2021-05-07 06:39:40|6838.4|6835.6|6838|6835.2|6838.4|6835.6|6837.7|6834.3|2
1620369590000|2021-05-07 06:39:50|6837.7|6834.9|6837.4|6834.6|6837.7|6834.9|6837.4|6834.6|1
1620369600000|2021-05-07 06:40:00|6837|6834.2|6836.4|6833.6|6837|6834.2|6836.4|6833.6|1
1620369610000|2021-05-07 06:40:10|6836.7|6833.9|6838.7|6835.9|6838.7|6835.9|6836.7|6833.9|6
1620369620000|2021-05-07 06:40:20|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|2
1620369660000|2021-05-07 06:41:00|6838.4|6835.6|6837|6834.2|6838.4|6835.6|6837|6834.2|1
1620369670000|2021-05-07 06:41:10|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1620369680000|2021-05-07 06:41:20|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|0
1620369690000|2021-05-07 06:41:30|6836.7|6833.9|6835.9|6833.1|6836.7|6833.9|6835.9|6833.1|1
1620369700000|2021-05-07 06:41:40|6835.7|6832.9|6834.7|6831.9|6835.7|6832.9|6834.4|6831.6|10
1620369710000|2021-05-07 06:41:50|6835.2|6832.4|6834.4|6831.6|6835.2|6832.4|6834.4|6831.6|1
1620369720000|2021-05-07 06:42:00|6834.7|6831.9|6836.6|6833.8|6836.7|6833.9|6834.7|6831.9|19
1620369730000|2021-05-07 06:42:10|6837.7|6834.9|6836.4|6833.6|6837.7|6834.9|6836.4|6833.6|8
1620369740000|2021-05-07 06:42:20|6836.2|6833.4|6835.7|6832.9|6836.2|6833.4|6834.7|6831.9|1
1620369750000|2021-05-07 06:42:30|||||||||35
1620369770000|2021-05-07 06:42:50|6835.2|6832.4|6836.1|6833.3|6836.1|6833.3|6835.2|6832.4|0
1620369780000|2021-05-07 06:43:00|6836.4|6833.6|6836.7|6833.9|6836.7|6833.9|6836.4|6833.6|1
1620369790000|2021-05-07 06:43:10|6837.7|6833.7|6836.9|6834.1|6837.7|6834.1|6836.9|6833.7|0
1620369810000|2021-05-07 06:43:30|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|0
1620369830000|2021-05-07 06:43:50|6837.1|6834.3|6838.4|6835.6|6838.4|6835.6|6837.1|6834.3|15
1620369840000|2021-05-07 06:44:00|6838.7|6835.9|6837.7|6834.9|6839.1|6836.3|6837.7|6834.9|2
1620369850000|2021-05-07 06:44:10|6837.4|6834.6|6836.7|6833.9|6837.4|6834.6|6836.7|6833.9|0
1620369860000|2021-05-07 06:44:20|6836.4|6833.6|6835.7|6832.9|6836.4|6833.6|6835.7|6832.9|9
1620369880000|2021-05-07 06:44:40|||||||||1
1620369910000|2021-05-07 06:45:10|6835.4|6832.6|6834.1|6831.3|6835.4|6832.6|6833.9|6831.1|7
1620369920000|2021-05-07 06:45:20|6833.7|6830.9|6833.7|6830.9|6834.1|6831.3|6833.7|6830.9|0
1620369930000|2021-05-07 06:45:30|6833.4|6830.6|6834.1|6831.3|6834.1|6831.3|6833.2|6830.4|5
1620369940000|2021-05-07 06:45:40|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|0
1620369950000|2021-05-07 06:45:50|6833.7|6830.9|6833.9|6831.1|6834.2|6831.4|6833.7|6830.9|0
1620369960000|2021-05-07 06:46:00|6833.7|6830.9|6835.4|6832.6|6835.4|6832.6|6833.7|6830.9|0
1620369970000|2021-05-07 06:46:10|6834.7|6831.9|6835.7|6832.9|6835.7|6832.9|6834.7|6831.9|2
1620369980000|2021-05-07 06:46:20|6837.1|6834.3|6836.7|6833.9|6837.1|6834.3|6836.7|6833.9|1
1620370020000|2021-05-07 06:47:00|6835.7|6832.9|6837.1|6834.3|6837.1|6834.3|6835.7|6832.9|4
1620370030000|2021-05-07 06:47:10|6835.2|6832.4|6835.1|6832.3|6835.2|6832.4|6834.7|6831.9|7
1620370040000|2021-05-07 06:47:20|6835.4|6832.6|6837.7|6834.9|6838.1|6835.3|6835.4|6832.6|13
1620370050000|2021-05-07 06:47:30|6837.6|6834.8|6833.2|6830.4|6837.6|6834.8|6833.2|6830.4|40
1620370060000|2021-05-07 06:47:40|6833.4|6830.6|6838.9|6836.1|6839.2|6836.4|6833.4|6830.6|149
1620370070000|2021-05-07 06:47:50|6837.5|6834.7|6836.7|6833.9|6837.5|6834.7|6836.7|6833.9|62
1620370080000|2021-05-07 06:48:00|||||||||2
1620370090000|2021-05-07 06:48:10|||||||||1
1620370100000|2021-05-07 06:48:20|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1620370110000|2021-05-07 06:48:30|6838.1|6835.3|6837.7|6834.9|6838.6|6835.8|6837.7|6834.9|5
1620370120000|2021-05-07 06:48:40|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|0
1620370130000|2021-05-07 06:48:50|6838.2|6835.4|6837.7|6834.9|6838.2|6835.4|6837.7|6834.9|2
1620370140000|2021-05-07 06:49:00|6838.6|6835.8|6839.6|6836.8|6839.6|6836.8|6838.6|6835.8|4
1620370150000|2021-05-07 06:49:10|6838.5|6835.7|6840.4|6837.6|6840.4|6837.6|6838.5|6835.7|25
1620370160000|2021-05-07 06:49:20|6840.1|6837.3|6839.7|6836.9|6840.4|6837.6|6839.3|6836.5|25
1620370180000|2021-05-07 06:49:40|||||||||1
1620370210000|2021-05-07 06:50:10|6839.3|6836.5|6838.2|6835.4|6839.3|6836.5|6838.2|6835.4|19
1620370220000|2021-05-07 06:50:20|6837.7|6834.9|6838.2|6835.4|6838.2|6835.4|6837.7|6834.9|15
1620370230000|2021-05-07 06:50:30|6839.7|6836.9|6840.6|6837.8|6841.7|6838.9|6839.3|6836.5|33
1620370240000|2021-05-07 06:50:40|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|0
1620370250000|2021-05-07 06:50:50|6841.1|6838.3|6840.7|6837.9|6841.1|6838.3|6840.7|6837.9|1
1620370260000|2021-05-07 06:51:00|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|0
1620370270000|2021-05-07 06:51:10|6840|6837.2|6839.7|6836.9|6840|6837.2|6839.3|6836.5|1
1620370280000|2021-05-07 06:51:20|6840|6837.2|6839.7|6836.9|6840|6837.2|6839.7|6836.9|0
1620370290000|2021-05-07 06:51:30|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1620370300000|2021-05-07 06:51:40|6839.7|6836.9|6841|6838.2|6841.7|6838.9|6839.7|6836.9|81
1620370310000|2021-05-07 06:51:50|6840.2|6837.4|6840.7|6837.9|6841|6838.2|6840.2|6837.4|3
1620370320000|2021-05-07 06:52:00|||||||||15
1620370330000|2021-05-07 06:52:10|6840.3|6837.5|6839.3|6836.5|6840.3|6837.5|6839.3|6836.5|4
1620370360000|2021-05-07 06:52:40|||||||||2
1620370380000|2021-05-07 06:53:00|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|10
1620370390000|2021-05-07 06:53:10|6840.8|6838|6841.2|6838.4|6841.2|6838.4|6840.7|6837.9|2
1620370410000|2021-05-07 06:53:30|6841.3|6838.5|6842|6839.2|6842.3|6839.5|6841.3|6838.5|7
1620370420000|2021-05-07 06:53:40|6843.7|6840.9|6846.7|6843.9|6846.7|6843.9|6843.7|6840.9|79
1620370430000|2021-05-07 06:53:50|6847.2|6844.4|6845.7|6842.9|6847.2|6844.4|6845.7|6842.9|37
1620370440000|2021-05-07 06:54:00|6845.3|6842.5|6845.7|6842.9|6846.7|6843.9|6845.3|6842.5|44
1620370450000|2021-05-07 06:54:10|6847.2|6844.4|6846.7|6843.9|6847.8|6845|6846.3|6843.5|18
1620370460000|2021-05-07 06:54:20|6847.4|6844.6|6846.7|6843.9|6847.7|6844.9|6846.3|6843.5|2
1620370470000|2021-05-07 06:54:30|6846.3|6843.5|6847.3|6844.5|6848.2|6845.4|6846.3|6843.5|4
1620370480000|2021-05-07 06:54:40|6847.2|6844.4|6846.8|6844|6847.2|6844.4|6846.8|6844|1
1620370490000|2021-05-07 06:54:50|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|0
1620370500000|2021-05-07 06:55:00|6846.8|6844|6847.7|6844.9|6847.7|6844.9|6846.8|6844|11
1620370520000|2021-05-07 06:55:20|6847.3|6844.5|6847|6844.2|6847.7|6844.9|6847|6844.2|0
1620370530000|2021-05-07 06:55:30|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|0
1620370540000|2021-05-07 06:55:40|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|1
1620370550000|2021-05-07 06:55:50|6847.7|6844.9|6847.3|6844.5|6847.8|6845|6847.3|6844.5|1
1620370560000|2021-05-07 06:56:00|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|0
1620370580000|2021-05-07 06:56:20|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|1
1620370590000|2021-05-07 06:56:30|6847|6844.2|6846.5|6843.7|6847|6844.2|6846.5|6843.7|2
1620370600000|2021-05-07 06:56:40|6846.6|6843.8|6847|6844.2|6847|6844.2|6846.6|6843.8|2
1620370610000|2021-05-07 06:56:50|6845.8|6843|6845|6842.2|6845.8|6843|6845|6842.2|116
1620370620000|2021-05-07 06:57:00|6845.3|6842.5|6846.8|6844|6846.8|6844|6845.3|6842.5|3
1620370630000|2021-05-07 06:57:10|6846|6843.2|6846.3|6843.5|6846.3|6843.5|6846|6843.2|2
1620370640000|2021-05-07 06:57:20|6846.8|6844|6848|6845.2|6848.3|6845.5|6846.8|6844|6
1620370650000|2021-05-07 06:57:30|6847.3|6844.5|6849|6846.2|6850.3|6847.5|6847.3|6844.5|25
1620370660000|2021-05-07 06:57:40|6849.3|6846.5|6848|6845.2|6849.3|6846.5|6848|6845.2|31
1620370670000|2021-05-07 06:57:50|6849.3|6846.5|6848.7|6845.9|6849.3|6846.5|6848.3|6845.5|24
1620370680000|2021-05-07 06:58:00|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1620370690000|2021-05-07 06:58:10|6848|6845.2|6848.3|6845.5|6848.3|6845.5|6848|6845.2|4
1620370700000|2021-05-07 06:58:20|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|3
1620370710000|2021-05-07 06:58:30|6847.7|6844.9|6847|6844.2|6847.7|6844.9|6846.8|6844|1
1620370720000|2021-05-07 06:58:40|6846.7|6843.9|6846.8|6844|6847.3|6844.5|6846.5|6843.7|1
1620370740000|2021-05-07 06:59:00|6847|6844.2|6847|6844.2|6847.3|6844.5|6847|6844.2|0
1620370750000|2021-05-07 06:59:10|6846.6|6843.8|6845.8|6843|6846.6|6843.8|6845.8|6843|2
1620370760000|2021-05-07 06:59:20|6845.5|6842.7|6845.3|6842.5|6845.5|6842.7|6845.3|6842.5|0
1620370770000|2021-05-07 06:59:30|6845.5|6842.7|6847|6844.2|6847|6844.2|6845.5|6842.7|13
1620370780000|2021-05-07 06:59:40|6846.5|6843.7|6847.3|6844.5|6847.3|6844.5|6846.5|6843.7|1
1620370790000|2021-05-07 06:59:50|6847|6844.2|6849.3|6846.5|6849.3|6846.5|6847|6844.2|3
1620370800000|2021-05-07 07:00:00|6849|6846.2|6845.3|6842.5|6849|6846.2|6844.3|6841.5|32
1620370810000|2021-05-07 07:00:10|6845|6842.2|6841.2|6838.4|6845.3|6842.5|6840|6837.2|35
1620370820000|2021-05-07 07:00:20|6841.3|6838.5|6839|6836.2|6841.5|6838.7|6839|6835.9|88
1620370830000|2021-05-07 07:00:30|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|0
1620370840000|2021-05-07 07:00:40|6838.5|6835.7|6836.3|6833.5|6838.5|6835.7|6836.3|6833.5|13
1620370850000|2021-05-07 07:00:50|6836.7|6833.9|6836.7|6833.9|6837.3|6834.5|6836|6833.2|12
1620370860000|2021-05-07 07:01:00|6836.8|6834|6838.3|6835.5|6838.8|6836|6836.8|6834|6
1620370870000|2021-05-07 07:01:10|6838.2|6835.4|6837.3|6834.5|6838.2|6835.4|6836.8|6834|17
1620370880000|2021-05-07 07:01:20|6837|6834.2|6833.3|6830.5|6837|6834.2|6832.3|6829.5|71
1620370890000|2021-05-07 07:01:30|6834|6831.2|6834.3|6831.5|6834.7|6831.9|6833.7|6830.9|18
1620370900000|2021-05-07 07:01:40|6834.2|6831.4|6835|6832.2|6835.2|6832.4|6834.2|6831.4|8
1620370910000|2021-05-07 07:01:50|6835.3|6832.5|6836.7|6833.9|6837|6834.2|6834.3|6831.5|35
1620370920000|2021-05-07 07:02:00|6837|6834.2|6836.3|6833.5|6837.2|6834.4|6836.2|6833.4|9
1620370930000|2021-05-07 07:02:10|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6836.7|6833.9|2
1620370950000|2021-05-07 07:02:30|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|0
1620370960000|2021-05-07 07:02:40|6837.6|6834.8|6839.2|6836.4|6839.2|6836.4|6837.6|6834.8|10
1620370970000|2021-05-07 07:02:50|6839|6836.2|6837.7|6834.9|6839|6836.2|6837.3|6834.5|6
1620370980000|2021-05-07 07:03:00|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|10
1620370990000|2021-05-07 07:03:10|6836.3|6833.5|6837.3|6834.5|6837.3|6834.5|6836.3|6833.5|4
1620371000000|2021-05-07 07:03:20|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.3|6834.5|4
1620371010000|2021-05-07 07:03:30|6837.3|6834.5|6836.7|6833.9|6837.3|6834.5|6836.7|6833.9|7
1620371020000|2021-05-07 07:03:40|6837|6834.2|6837.5|6834.7|6837.8|6835|6837|6834.2|1
1620371030000|2021-05-07 07:03:50|6837.2|6834.4|6834.5|6831.7|6837.2|6834.4|6834.5|6831.7|9
1620371040000|2021-05-07 07:04:00|6834.3|6831.5|6835|6832.2|6835.3|6832.5|6834.3|6831.5|1
1620371050000|2021-05-07 07:04:10|6835.3|6832.5|6835.3|6832.5|6835.3|6832.5|6835|6832.2|3
1620371060000|2021-05-07 07:04:20|6835.5|6832.7|6834.7|6831.9|6835.8|6833|6834.7|6831.9|3
1620371080000|2021-05-07 07:04:40|6834.3|6831.5|6834.8|6832|6834.8|6832|6834.3|6831.5|2
1620371090000|2021-05-07 07:04:50|6834.7|6831.9|6833.3|6830.5|6834.7|6831.9|6833.3|6830.5|6
1620371100000|2021-05-07 07:05:00|6833.7|6830.9|6833.3|6830.5|6833.7|6830.9|6833.3|6830.5|0
1620371110000|2021-05-07 07:05:10|6832.7|6829.9|6829.8|6827|6832.7|6829.9|6829|6826.2|12
1620371120000|2021-05-07 07:05:20|6830.2|6827.4|6830.7|6827.9|6830.7|6827.9|6830.2|6827.4|0
1620371130000|2021-05-07 07:05:30|6830.3|6827.5|6830.3|6827.5|6830.3|6827.5|6830.3|6827.5|1
1620371140000|2021-05-07 07:05:40|6829.6|6826.8|6828.3|6825.5|6830|6827.2|6828|6825.2|27
1620371150000|2021-05-07 07:05:50|6828.5|6825.7|6828.8|6826|6828.8|6826|6828.5|6825.7|2
1620371160000|2021-05-07 07:06:00|6828.7|6825.9|6829.8|6827|6830.2|6827.4|6828.3|6825.5|2
1620371170000|2021-05-07 07:06:10|6830|6827.2|6829.6|6826.8|6830.3|6827.5|6829.6|6826.8|21
1620371180000|2021-05-07 07:06:20|6829.3|6826.5|6828.3|6825.5|6829.3|6826.5|6828.3|6825.5|1
1620371190000|2021-05-07 07:06:30|6827.8|6825|6828.3|6825.5|6828.3|6825.5|6827.8|6825|3
1620371200000|2021-05-07 07:06:40|6827.7|6824.9|6827.3|6824.5|6828.2|6825.4|6827.3|6824.5|4
1620371220000|2021-05-07 07:07:00|6826.3|6823.5|6826.8|6824|6827.3|6824.5|6826.3|6823.5|8
1620371230000|2021-05-07 07:07:10|6826.3|6823.5|6826.7|6823.9|6826.7|6823.9|6826.3|6823.5|2
1620371240000|2021-05-07 07:07:20|6827|6824.2|6827.3|6824.5|6827.3|6824.5|6826.3|6823.5|14
1620371250000|2021-05-07 07:07:30|6827|6824.2|6827.8|6825|6828.2|6825.4|6826.7|6823.9|18
1620371260000|2021-05-07 07:07:40|6827.3|6824.5|6823.3|6820.5|6827.3|6824.5|6823.3|6820.5|146
1620371270000|2021-05-07 07:07:50|6823.2|6820.4|6824.2|6821.4|6824.2|6821.4|6822.7|6819.9|18
1620371280000|2021-05-07 07:08:00|6824.3|6821.5|6823|6820.2|6824.3|6821.5|6823|6820.2|58
1620371290000|2021-05-07 07:08:10|6823.2|6820.4|6822.7|6819.9|6823.2|6820.4|6822.3|6819.5|5
1620371300000|2021-05-07 07:08:20|6822.3|6819.5|6823.2|6820.4|6823.2|6820.4|6822.3|6819.5|2
1620371310000|2021-05-07 07:08:30|6823.3|6820.5|6823.3|6820.5|6824.2|6821.4|6823.3|6820.5|9
1620371320000|2021-05-07 07:08:40|6823|6820.2|6823.2|6820.4|6823.2|6820.4|6822.7|6819.9|2
1620371330000|2021-05-07 07:08:50|6823.3|6820.5|6821.8|6819|6823.7|6820.9|6821.8|6819|9
1620371340000|2021-05-07 07:09:00|6821.7|6818.9|6820.8|6818|6822.2|6819.4|6820.3|6817.5|33
1620371350000|2021-05-07 07:09:10|6821.2|6818.4|6821.2|6818.4|6821.3|6818.5|6820.3|6817.5|25
1620371360000|2021-05-07 07:09:20|6821|6818.2|6820.3|6817.5|6821|6818.2|6820.3|6817.5|2
1620371370000|2021-05-07 07:09:30|6820|6817.2|6819.8|6817|6820.2|6817.4|6819.8|6817|8
1620371380000|2021-05-07 07:09:40|6820.3|6817.5|6821.8|6819|6822|6819.2|6820.3|6817.5|24
1620371390000|2021-05-07 07:09:50|6821.7|6818.9|6820.8|6818|6821.7|6818.9|6820.8|6818|14
1620371400000|2021-05-07 07:10:00|6821.2|6818.4|6820.3|6817.5|6821.2|6818.4|6820|6817.2|21
1620371410000|2021-05-07 07:10:10|6820.2|6817.4|6819.3|6816.5|6820.3|6817.5|6819|6816.2|107
1620371420000|2021-05-07 07:10:20|6818.7|6815.9|6816|6813.2|6818.7|6815.9|6815.3|6812.5|135
1620371430000|2021-05-07 07:10:30|6816.3|6813.5|6816|6813.2|6817.2|6814.4|6815.8|6813|7
1620371440000|2021-05-07 07:10:40|6816.3|6813.5|6817.7|6814.9|6818.2|6815.4|6816.3|6813.5|12
1620371450000|2021-05-07 07:10:50|6817.3|6814.5|6819|6816.2|6819.3|6816.5|6816.8|6814|17
1620371460000|2021-05-07 07:11:00|6818.8|6816|6818.3|6815.5|6819.5|6816.7|6818.3|6815.5|8
1620371470000|2021-05-07 07:11:10|6817.5|6814.7|6818.3|6815.5|6818.3|6815.5|6817.3|6814.5|2
1620371480000|2021-05-07 07:11:20|6819.7|6816.9|6818.6|6815.8|6820.3|6817.5|6818.6|6815.8|55
1620371490000|2021-05-07 07:11:30|6818.5|6815.7|6817.8|6815|6819.3|6816.5|6817.8|6815|4
1620371500000|2021-05-07 07:11:40|6817.5|6814.7|6817.2|6814.4|6817.8|6815|6816.3|6813.5|5
1620371510000|2021-05-07 07:11:50|6817|6814.2|6817.8|6815|6817.8|6815|6817|6814.2|16
1620371520000|2021-05-07 07:12:00|6817.7|6814.9|6817.2|6814.4|6818.3|6815.5|6816.8|6814|36
1620371530000|2021-05-07 07:12:10|6817.3|6814.5|6817.3|6814.5|6818.3|6815.5|6817.3|6814.5|1
1620371540000|2021-05-07 07:12:20|6817.7|6814.9|6817.3|6814.5|6817.7|6814.9|6817.3|6814.5|2
1620371550000|2021-05-07 07:12:30|6817.2|6814.4|6817|6814.2|6817.2|6814.4|6815.8|6813|7
1620371560000|2021-05-07 07:12:40|6816.5|6813.7|6816|6813.2|6816.7|6813.9|6815.8|6813|7
1620371570000|2021-05-07 07:12:50|6816.2|6813.4|6816|6813.2|6816.3|6813.5|6816|6813.2|0
1620371580000|2021-05-07 07:13:00|6815.7|6812.9|6815.7|6812.9|6816.2|6813.4|6815.7|6812.9|2
1620371590000|2021-05-07 07:13:10|6816.2|6813.4|6815.3|6812.5|6816.2|6813.4|6815.3|6812.5|2
1620371600000|2021-05-07 07:13:20|6815.7|6812.9|6816.8|6814|6817.3|6814.5|6815.7|6812.9|4
1620371610000|2021-05-07 07:13:30|6817.3|6814.5|6815.2|6812.4|6817.3|6814.5|6814.8|6812|3
1620371620000|2021-05-07 07:13:40|6815.3|6812.5|6814.8|6812|6815.3|6812.5|6814.8|6812|17
1620371630000|2021-05-07 07:13:50|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|0
1620371640000|2021-05-07 07:14:00|6813.3|6810.5|6815.3|6812.5|6815.3|6812.5|6813.3|6810.5|18
1620371650000|2021-05-07 07:14:10|6815.2|6812.4|6814.3|6811.5|6815.2|6812.4|6813.3|6810.5|57
1620371660000|2021-05-07 07:14:20|6814.8|6812|6814.3|6811.5|6815.2|6812.4|6814.3|6811.5|2
1620371670000|2021-05-07 07:14:30|6814.8|6812|6814.3|6811.5|6815.3|6812.5|6814.3|6811.5|17
1620371680000|2021-05-07 07:14:40|6814.5|6811.7|6814.5|6811.7|6815.3|6812.5|6814.3|6811.5|32
1620371690000|2021-05-07 07:14:50|6814.8|6812|6815.2|6812.4|6815.2|6812.4|6814.8|6812|0
1620371700000|2021-05-07 07:15:00|6815.3|6812.5|6817.3|6814.5|6817.5|6814.7|6815.3|6812.5|53
1620371710000|2021-05-07 07:15:10|6817.2|6814.4|6815.3|6812.5|6817.2|6814.4|6815.3|6812.5|16
1620371720000|2021-05-07 07:15:20|6814.3|6811.5|6815.3|6812.5|6815.3|6812.5|6814.3|6811.5|3
1620371730000|2021-05-07 07:15:30|6815.8|6813|6815.3|6812.5|6815.8|6813|6815.3|6812.5|3
1620371740000|2021-05-07 07:15:40|6815.8|6813|6816.2|6813.4|6816.2|6813.4|6815.5|6812.7|7
1620371750000|2021-05-07 07:15:50|6815.8|6813|6814.3|6811.5|6815.8|6813|6814.2|6811.4|22
1620371760000|2021-05-07 07:16:00|6813.3|6810.5|6814.2|6811.4|6814.2|6811.4|6813.3|6810.5|25
1620371770000|2021-05-07 07:16:10|6813.9|6811.1|6812.8|6810|6813.9|6811.1|6812|6809.2|75
1620371780000|2021-05-07 07:16:20|6813.2|6810.4|6813.3|6810.5|6814.3|6811.5|6812.8|6810|9
1620371790000|2021-05-07 07:16:30|||||||||1
1620371800000|2021-05-07 07:16:40|6813.2|6810.4|6812.8|6810|6813.3|6810.5|6812.5|6809.7|2
1620371810000|2021-05-07 07:16:50|6812.3|6809.5|6811.8|6809|6812.3|6809.5|6811.5|6808.7|18
1620371820000|2021-05-07 07:17:00|6811.3|6808.5|6810.3|6807.5|6811.7|6808.9|6809.8|6807|10
1620371830000|2021-05-07 07:17:10|6811.2|6808.4|6811.3|6808.5|6811.3|6808.5|6810.8|6808|27
1620371840000|2021-05-07 07:17:20|6811.5|6808.7|6811.8|6809|6812.2|6809.4|6811.5|6808.7|25
1620371850000|2021-05-07 07:17:30|6812|6809.2|6813|6810.2|6813|6810.2|6811.3|6808.5|3
1620371860000|2021-05-07 07:17:40|6812.3|6809.5|6811.8|6809|6812.3|6809.5|6811.8|6809|1
1620371870000|2021-05-07 07:17:50|6811.5|6808.7|6812.3|6809.5|6812.3|6809.5|6811.3|6808.5|2
1620371880000|2021-05-07 07:18:00|6813.2|6810.4|6812.8|6810|6813.2|6810.4|6812.3|6809.5|24
1620371890000|2021-05-07 07:18:10|6813.2|6810.4|6812.8|6810|6813.3|6810.5|6812.3|6809.5|5
1620371900000|2021-05-07 07:18:20|6813.2|6810.4|6812.5|6809.7|6813.3|6810.5|6812.5|6809.7|4
1620371910000|2021-05-07 07:18:30|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|1
1620371920000|2021-05-07 07:18:40|6814|6811.2|6814.3|6811.5|6814.7|6811.9|6812.8|6810|26
1620371930000|2021-05-07 07:18:50|6814.2|6811.4|6815.3|6812.5|6815.3|6812.5|6814.2|6811.4|295
1620371940000|2021-05-07 07:19:00|6815.7|6812.9|6814.3|6811.5|6815.7|6812.9|6814.3|6811.5|34
1620371960000|2021-05-07 07:19:20|6815.2|6812.4|6815.3|6812.5|6815.7|6812.9|6815.2|6812.4|18
1620371970000|2021-05-07 07:19:30|6815.7|6812.9|6815.2|6812.4|6815.7|6812.9|6814.3|6811.5|10
1620371980000|2021-05-07 07:19:40|6814.8|6812|6815.2|6812.4|6815.7|6812.9|6814.8|6812|28
1620372000000|2021-05-07 07:20:00|6815.3|6812.5|6812.3|6809.5|6815.3|6812.5|6812.3|6809.5|22
1620372010000|2021-05-07 07:20:10|6812.7|6809.9|6812.7|6809.9|6813|6810.2|6812.3|6809.5|6
1620372020000|2021-05-07 07:20:20|6813.2|6810.4|6813|6810.2|6813.2|6810.4|6812.8|6810|0
1620372030000|2021-05-07 07:20:30|6813.3|6810.5|6814.2|6811.4|6814.2|6811.4|6813.3|6810.5|2
1620372040000|2021-05-07 07:20:40|6814.3|6811.5|6813.6|6810.8|6814.3|6811.5|6813.6|6810.8|7
1620372050000|2021-05-07 07:20:50|6813.7|6810.9|6814.3|6811.5|6814.3|6811.5|6813.7|6810.9|0
1620372060000|2021-05-07 07:21:00|||||||||6
1620372070000|2021-05-07 07:21:10|6814|6811.2|6814.3|6811.5|6814.3|6811.5|6813.7|6810.9|2
1620372080000|2021-05-07 07:21:20|6814|6811.2|6813.2|6810.4|6814|6811.2|6812.7|6809.9|6
1620372090000|2021-05-07 07:21:30|6812.7|6809.9|6811.8|6809|6812.8|6810|6811.8|6809|4
1620372100000|2021-05-07 07:21:40|6812.2|6809.4|6812.3|6809.5|6812.3|6809.5|6812.2|6809.4|0
1620372110000|2021-05-07 07:21:50|6812|6809.2|6812.2|6809.4|6812.2|6809.4|6811.8|6809|0
1620372120000|2021-05-07 07:22:00|6811.8|6809|6812.2|6809.4|6812.2|6809.4|6811.3|6808.5|6
1620372130000|2021-05-07 07:22:10|6812.3|6809.5|6814.2|6811.4|6814.3|6811.5|6812.3|6809.5|56
1620372140000|2021-05-07 07:22:20|6814.3|6811.5|6815.2|6812.4|6815.2|6812.4|6814.3|6811.5|7
1620372150000|2021-05-07 07:22:30|6816.2|6813.4|6816.7|6813.9|6818.2|6815.4|6816.2|6813.4|22
1620372160000|2021-05-07 07:22:40|6816.3|6813.5|6816.8|6814|6817.2|6814.4|6816.3|6813.5|6
1620372170000|2021-05-07 07:22:50|6817.2|6814.4|6818.2|6815.4|6818.2|6815.4|6817.2|6814.4|5
1620372180000|2021-05-07 07:23:00|6818.3|6815.5|6816.8|6814|6818.3|6815.5|6816.5|6813.7|9
1620372190000|2021-05-07 07:23:10|6815.8|6813|6816.7|6813.9|6816.7|6813.9|6815.8|6813|1
1620372200000|2021-05-07 07:23:20|6816.8|6814|6816.3|6813.5|6817.2|6814.4|6816.3|6813.5|4
1620372210000|2021-05-07 07:23:30|6816|6813.2|6815.8|6813|6816.3|6813.5|6815.7|6812.9|0
1620372220000|2021-05-07 07:23:40|6815.7|6812.9|6815.8|6813|6816.2|6813.4|6815.7|6812.9|1
1620372230000|2021-05-07 07:23:50|6816.3|6813.5|6817.3|6814.5|6817.3|6814.5|6816.2|6813.4|7
1620372240000|2021-05-07 07:24:00|6818.5|6815.7|6819.5|6816.7|6819.5|6816.7|6818.5|6815.7|21
1620372250000|2021-05-07 07:24:10|6819.1|6816.3|6815.8|6813|6819.1|6816.3|6815.8|6813|75
1620372260000|2021-05-07 07:24:20|6816.2|6813.4|6816.3|6813.5|6816.3|6813.5|6816.2|6813.4|4
1620372270000|2021-05-07 07:24:30|6817.2|6814.4|6817.3|6814.5|6817.3|6814.5|6817.2|6814.4|10
1620372280000|2021-05-07 07:24:40|6817.2|6814.4|6817.3|6814.5|6817.3|6814.5|6816.8|6814|3
1620372290000|2021-05-07 07:24:50|6817.5|6814.7|6817.3|6814.5|6817.5|6814.7|6817.3|6814.5|18
1620372300000|2021-05-07 07:25:00|6817|6814.2|6817.3|6814.5|6817.3|6814.5|6817|6814.2|5
1620372310000|2021-05-07 07:25:10|6816.8|6814|6815.8|6813|6816.8|6814|6815.8|6813|2
1620372320000|2021-05-07 07:25:20|6816.2|6813.4|6816.7|6813.9|6817.2|6814.4|6816.2|6813.4|12
1620372330000|2021-05-07 07:25:30|6816.8|6814|6815.5|6812.7|6816.8|6814|6815.5|6812.7|11
1620372340000|2021-05-07 07:25:40|6815.3|6812.5|6815.3|6812.5|6815.3|6812.5|6815.3|6812.5|0
1620372350000|2021-05-07 07:25:50|6815.5|6812.7|6813.2|6810.4|6815.5|6812.7|6812.8|6810|24
1620372360000|2021-05-07 07:26:00|6812.8|6810|6811.8|6809|6812.8|6810|6811.5|6808.7|4
1620372370000|2021-05-07 07:26:10|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|0
1620372380000|2021-05-07 07:26:20|6811.9|6809.1|6811.2|6808.4|6811.9|6809.1|6811.2|6808.4|2
1620372390000|2021-05-07 07:26:30|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|1
1620372400000|2021-05-07 07:26:40|6811.6|6808.8|6812.3|6809.5|6812.3|6809.5|6811.6|6808.8|7
1620372410000|2021-05-07 07:26:50|6812.8|6810|6812.8|6810|6812.8|6810|6812.8|6810|3
1620372420000|2021-05-07 07:27:00|6813.3|6810.5|6813.5|6810.7|6814|6811.2|6813|6810.2|6
1620372430000|2021-05-07 07:27:10|6813.3|6810.5|6813|6810.2|6813.3|6810.5|6812.8|6810|1
1620372450000|2021-05-07 07:27:30|6813.3|6810.5|6813.5|6810.7|6813.5|6810.7|6813.3|6810.5|0
1620372460000|2021-05-07 07:27:40|6813.8|6811|6814|6811.2|6814.3|6811.5|6813.8|6811|8
1620372470000|2021-05-07 07:27:50|6814.3|6811.5|6814|6811.2|6814.3|6811.5|6814|6811.2|3
1620372480000|2021-05-07 07:28:00|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|0
1620372490000|2021-05-07 07:28:10|6814.5|6811.7|6813.5|6810.7|6814.5|6811.7|6813.5|6810.7|50
1620372500000|2021-05-07 07:28:20|6813.8|6811|6813.8|6811|6814.2|6811.4|6813.8|6811|7
1620372510000|2021-05-07 07:28:30|6814|6811.2|6814|6811.2|6814|6811.2|6813.5|6810.7|0
1620372520000|2021-05-07 07:28:40|6813.5|6810.7|6814.5|6811.7|6814.5|6811.7|6813.5|6810.7|2
1620372530000|2021-05-07 07:28:50|6814.3|6811.5|6813.8|6811|6814.3|6811.5|6813.5|6810.7|4
1620372540000|2021-05-07 07:29:00|6814|6811.2|6814.3|6811.5|6814.3|6811.5|6814|6811.2|1
1620372550000|2021-05-07 07:29:10|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|0
1620372560000|2021-05-07 07:29:20|6814.3|6811.5|6813.6|6810.8|6814.3|6811.5|6813.6|6810.8|2
1620372570000|2021-05-07 07:29:30|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|12
1620372580000|2021-05-07 07:29:40|6814|6811.2|6814|6811.2|6814.3|6811.5|6814|6811.2|2
1620372590000|2021-05-07 07:29:50|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|0
1620372600000|2021-05-07 07:30:00|6814.5|6811.7|6813.6|6810.8|6814.5|6811.7|6813.5|6810.7|3
1620372610000|2021-05-07 07:30:10|6813.5|6810.7|6812.3|6809.5|6813.5|6810.7|6812.3|6809.5|4
1620372620000|2021-05-07 07:30:20|6812.2|6809.4|6810.5|6807.7|6812.2|6809.4|6809.3|6806.5|125
1620372630000|2021-05-07 07:30:30|6810.8|6808|6811.8|6809|6811.8|6809|6810.8|6808|10
1620372640000|2021-05-07 07:30:40|6811.5|6808.7|6810.2|6807.4|6811.5|6808.7|6809.8|6807|11
1620372650000|2021-05-07 07:30:50|6809.8|6807|6810.2|6807.4|6810.2|6807.4|6809.5|6806.7|11
1620372660000|2021-05-07 07:31:00|6810.3|6807.5|6810.8|6808|6810.8|6808|6810.3|6807.5|11
1620372670000|2021-05-07 07:31:10|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|3
1620372680000|2021-05-07 07:31:20|6811.2|6808.4|6812.5|6809.7|6812.5|6809.7|6810.5|6807.7|12
1620372690000|2021-05-07 07:31:30|6812.8|6810|6812.8|6810|6813.8|6811|6812.3|6809.5|12
1620372700000|2021-05-07 07:31:40|6813.3|6810.5|6811.5|6808.7|6813.3|6810.5|6811.5|6808.7|0
1620372710000|2021-05-07 07:31:50|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|1
1620372720000|2021-05-07 07:32:00|6811.5|6808.7|6812|6809.2|6812.3|6809.5|6811.3|6808.5|5
1620372730000|2021-05-07 07:32:10|6811.6|6808.8|6811.8|6809|6812.3|6809.5|6811.5|6808.7|7
1620372740000|2021-05-07 07:32:20|6811.6|6808.8|6810.8|6808|6811.6|6808.8|6810.8|6808|3
1620372750000|2021-05-07 07:32:30|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|0
1620372760000|2021-05-07 07:32:40|6811.3|6808.5|6813.3|6810.5|6813.3|6810.5|6811.3|6808.5|33
1620372770000|2021-05-07 07:32:50|6813.5|6810.7|6811.5|6808.7|6813.5|6810.7|6811.5|6808.7|35
1620372780000|2021-05-07 07:33:00|6811.3|6808.5|6811.8|6809|6811.8|6809|6811|6808.2|3
1620372790000|2021-05-07 07:33:10|6811.6|6808.8|6811.8|6809|6812|6809.2|6811.2|6808.4|10
1620372810000|2021-05-07 07:33:30|6812.2|6809.4|6812.8|6810|6813|6810.2|6812.2|6809.4|2
1620372820000|2021-05-07 07:33:40|||||||||3
1620372830000|2021-05-07 07:33:50|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|2
1620372840000|2021-05-07 07:34:00|6812.7|6809.9|6813.3|6810.5|6813.3|6810.5|6812.7|6809.9|6
1620372850000|2021-05-07 07:34:10|6813.5|6810.7|6813.3|6810.5|6813.5|6810.7|6813.3|6810.5|1
1620372860000|2021-05-07 07:34:20|6813.5|6810.7|6815.5|6812.7|6815.5|6812.7|6813.5|6810.7|72
1620372870000|2021-05-07 07:34:30|6814.8|6812|6814.8|6812|6815.3|6812.5|6814.8|6812|17
1620372890000|2021-05-07 07:34:50|6815.3|6812.5|6815.3|6812.5|6815.3|6812.5|6815.3|6812.5|32
1620372900000|2021-05-07 07:35:00|6815|6812.2|6814.3|6811.5|6815|6812.2|6813.5|6810.7|9
1620372910000|2021-05-07 07:35:10|6814|6811.2|6809.8|6807|6814|6811.2|6809.5|6806.7|577
1620372920000|2021-05-07 07:35:20|6810.3|6807.5|6810.5|6807.7|6810.5|6807.7|6808.3|6805.5|25
1620372930000|2021-05-07 07:35:30|6810.3|6807.5|6812.5|6809.7|6812.8|6810|6810.3|6807.5|23
1620372940000|2021-05-07 07:35:40|6812.3|6809.5|6811.8|6809|6812.3|6809.5|6811.5|6808.7|1
1620372950000|2021-05-07 07:35:50|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6811.3|6808.5|21
1620372960000|2021-05-07 07:36:00|6812.5|6809.7|6812.3|6809.5|6813.3|6810.5|6812.3|6809.5|9
1620372970000|2021-05-07 07:36:10|6811.8|6809|6815|6812.2|6815.2|6812.4|6811.5|6808.7|32
1620372980000|2021-05-07 07:36:20|6815.3|6812.5|6817.5|6814.7|6818.2|6815.4|6814.5|6811.7|91
1620372990000|2021-05-07 07:36:30|6817.3|6814.5|6817.2|6814.4|6817.3|6814.5|6816.8|6814|4
1620373000000|2021-05-07 07:36:40|6817.3|6814.5|6818.3|6815.5|6818.3|6815.5|6816.8|6814|76
1620373010000|2021-05-07 07:36:50|6819.3|6816.5|6818.8|6816|6820.3|6817.5|6818.8|6816|21
1620373020000|2021-05-07 07:37:00|6818.5|6815.7|6819.3|6816.5|6819.3|6816.5|6818.5|6815.7|1
1620373030000|2021-05-07 07:37:10|6819.2|6816.4|6818|6815.2|6819.2|6816.4|6817.5|6814.7|21
1620373040000|2021-05-07 07:37:20|6817.3|6814.5|6820.2|6817.4|6820.2|6817.4|6817.3|6814.5|46
1620373050000|2021-05-07 07:37:30|6819.3|6816.5|6822.2|6819.4|6822.2|6819.4|6819.3|6816.5|123
1620373060000|2021-05-07 07:37:40|6822|6819.2|6822|6819.2|6822.3|6819.5|6821.3|6818.5|1
1620373070000|2021-05-07 07:37:50|6822.3|6819.5|6823.7|6820.9|6823.7|6820.9|6821.8|6819|44
1620373080000|2021-05-07 07:38:00|6823.8|6821|6821.7|6818.9|6823.8|6821|6821.3|6818.5|4
1620373090000|2021-05-07 07:38:10|6822.2|6819.4|6821.3|6818.5|6822.3|6819.5|6821.3|6818.5|1
1620373100000|2021-05-07 07:38:20|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|3
1620373110000|2021-05-07 07:38:30|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|1
1620373120000|2021-05-07 07:38:40|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|1
1620373130000|2021-05-07 07:38:50|6822|6819.2|6822.2|6819.4|6822.2|6819.4|6822|6819.2|1
1620373140000|2021-05-07 07:39:00|6822.3|6819.5|6822.7|6819.9|6823.2|6820.4|6822.3|6819.5|5
1620373150000|2021-05-07 07:39:10|6822.3|6819.5|6821.7|6818.9|6822.7|6819.9|6821.3|6818.5|3
1620373160000|2021-05-07 07:39:20|6821.3|6818.5|6821.2|6818.4|6821.3|6818.5|6821.2|6818.4|2
1620373170000|2021-05-07 07:39:30|6820.7|6817.9|6822.3|6819.5|6822.3|6819.5|6820.7|6817.9|9
1620373180000|2021-05-07 07:39:40|||||||||2
1620373190000|2021-05-07 07:39:50|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|10
1620373200000|2021-05-07 07:40:00|6822.8|6820|6823.2|6820.4|6824.3|6821.5|6822.5|6819.7|34
1620373210000|2021-05-07 07:40:10|6822.8|6820|6822.7|6819.9|6823.2|6820.4|6822.7|6819.9|2
1620373220000|2021-05-07 07:40:20|6823|6820.2|6822|6819.2|6823.3|6820.5|6822|6819.2|7
1620373230000|2021-05-07 07:40:30|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822|6819.2|10
1620373240000|2021-05-07 07:40:40|6822|6819.2|6821.3|6818.5|6822|6819.2|6820.6|6817.8|2
1620373250000|2021-05-07 07:40:50|6820.8|6818|6821.3|6818.5|6821.3|6818.5|6820.5|6817.7|3
1620373260000|2021-05-07 07:41:00|6821.8|6819|6821.8|6819|6821.8|6819|6821.3|6818.5|31
1620373270000|2021-05-07 07:41:10|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|2
1620373280000|2021-05-07 07:41:20|6820.8|6818|6822.3|6819.5|6822.3|6819.5|6820.8|6818|10
1620373290000|2021-05-07 07:41:30|6822|6819.2|6821.3|6818.5|6822|6819.2|6821.3|6818.5|6
1620373300000|2021-05-07 07:41:40|6821.7|6818.9|6821.8|6819|6821.8|6819|6821.7|6818.9|3
1620373310000|2021-05-07 07:41:50|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1620373320000|2021-05-07 07:42:00|6821.8|6819|6823.3|6820.5|6823.3|6820.5|6821.8|6819|7
1620373330000|2021-05-07 07:42:10|6822.8|6820|6822.8|6820|6823.3|6820.5|6822.8|6820|2
1620373340000|2021-05-07 07:42:20|6823.3|6820.5|6822.8|6820|6823.3|6820.5|6822.8|6820|1
1620373350000|2021-05-07 07:42:30|6822.5|6819.7|6822.8|6820|6822.8|6820|6822|6819.2|1
1620373360000|2021-05-07 07:42:40|6823.2|6820.4|6824.2|6821.4|6824.2|6821.4|6823.2|6820.4|8
1620373370000|2021-05-07 07:42:50|6824.3|6821.5|6824|6821.2|6824.3|6821.5|6824|6821.2|4
1620373380000|2021-05-07 07:43:00|6824.1|6821.3|6824|6821.2|6825.3|6822.5|6824|6821.1|97
1620373390000|2021-05-07 07:43:10|6823.5|6820.7|6823|6820.2|6823.8|6821|6822.3|6819.5|8
1620373400000|2021-05-07 07:43:20|6823.3|6820.5|6822.3|6819.5|6823.3|6820.5|6822.3|6819.5|2
1620373410000|2021-05-07 07:43:30|6821.8|6819|6821.5|6818.7|6822|6819.2|6821.5|6818.7|2
1620373430000|2021-05-07 07:43:50|6821.8|6819|6821.6|6818.8|6822|6819.2|6821.6|6818.8|1
1620373440000|2021-05-07 07:44:00|6821.5|6818.7|6818.8|6816|6821.5|6818.7|6818.5|6815.7|28
1620373450000|2021-05-07 07:44:10|6818.3|6815.5|6818.9|6816.1|6819.3|6816.5|6818.3|6815.5|4
1620373460000|2021-05-07 07:44:20|6818.3|6815.5|6819.8|6817|6819.8|6817|6818.3|6815.5|4
1620373470000|2021-05-07 07:44:30|6819.9|6817.1|6820.3|6817.5|6820.3|6817.5|6819.9|6817.1|0
1620373480000|2021-05-07 07:44:40|6820.8|6818|6820.8|6818|6821.3|6818.5|6820.3|6817.5|24
1620373490000|2021-05-07 07:44:50|6820.9|6818.1|6821.7|6818.9|6821.7|6818.9|6820.3|6817.5|13
1620373500000|2021-05-07 07:45:00|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|7
1620373510000|2021-05-07 07:45:10|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6819.8|6817|9
1620373520000|2021-05-07 07:45:20|6820.8|6818|6820.8|6818|6820.8|6818|6820.8|6818|3
1620373530000|2021-05-07 07:45:30|6820.9|6818.1|6819.8|6817|6820.9|6818.1|6819.8|6817|2
1620373540000|2021-05-07 07:45:40|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|0
1620373550000|2021-05-07 07:45:50|6819.3|6816.5|6819.3|6816.5|6819.6|6816.8|6819.3|6816.5|0
1620373560000|2021-05-07 07:46:00|6819.6|6816.8|6819.3|6816.5|6819.6|6816.8|6819.3|6816.5|2
1620373570000|2021-05-07 07:46:10|6818.9|6816.1|6818.3|6815.5|6818.9|6816.1|6817.3|6814.5|7
1620373580000|2021-05-07 07:46:20|6817.3|6814.5|6816.3|6813.5|6818.3|6815.5|6816.3|6813.5|219
1620373590000|2021-05-07 07:46:30|6817.1|6814.3|6817.4|6814.6|6817.4|6814.6|6816.3|6813.5|7
1620373600000|2021-05-07 07:46:40|6817.3|6814.5|6817.3|6814.5|6817.8|6815|6816.4|6813.6|3
1620373610000|2021-05-07 07:46:50|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6815.8|6813|2
1620373620000|2021-05-07 07:47:00|6816.6|6813.8|6815.3|6812.5|6816.6|6813.8|6815.3|6812.5|13
1620373630000|2021-05-07 07:47:10|6813.4|6810.6|6813.8|6811|6813.8|6811|6810.6|6807.8|55
1620373640000|2021-05-07 07:47:20|6814.3|6811.5|6813.8|6811|6814.3|6811.5|6813.4|6810.6|18
1620373650000|2021-05-07 07:47:30|6813.4|6810.6|6812.9|6810.1|6813.8|6811|6812.9|6810.1|1
1620373660000|2021-05-07 07:47:40|6813.3|6810.5|6813.9|6811.1|6814.3|6811.5|6812.9|6810.1|156
1620373670000|2021-05-07 07:47:50|6813.6|6810.8|6812.4|6809.6|6813.6|6810.8|6812.4|6809.6|0
1620373680000|2021-05-07 07:48:00|6812.8|6810|6811.3|6808.5|6812.8|6810|6810.9|6808.1|4
1620373690000|2021-05-07 07:48:10|6811.4|6808.6|6811.8|6809|6811.9|6809.1|6811.4|6808.6|4
1620373700000|2021-05-07 07:48:20|6811.4|6808.6|6811.6|6808.8|6812.6|6809.8|6811.3|6808.5|28
1620373710000|2021-05-07 07:48:30|6811.3|6808.5|6810.3|6807.5|6811.3|6808.5|6809.8|6807|1
1620373720000|2021-05-07 07:48:40|6810.1|6807.3|6809.4|6806.6|6810.3|6807.5|6809.4|6806.6|19
1620373730000|2021-05-07 07:48:50|6809.8|6807|6811.3|6808.5|6811.3|6808.5|6809.8|6807|5
1620373740000|2021-05-07 07:49:00|6811.8|6809|6811.4|6808.6|6811.8|6809|6811.4|6808.6|2
1620373750000|2021-05-07 07:49:10|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|0
1620373760000|2021-05-07 07:49:20|6810.9|6808.1|6810.3|6807.5|6810.9|6808.1|6809.9|6807.1|7
1620373770000|2021-05-07 07:49:30|6809.9|6807.1|6809.9|6807.1|6810.4|6807.6|6809.9|6807.1|0
1620373780000|2021-05-07 07:49:40|6810.3|6807.5|6811.4|6808.6|6811.9|6809.1|6810.3|6807.5|10
1620373790000|2021-05-07 07:49:50|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|1
1620373800000|2021-05-07 07:50:00|6811.9|6809.1|6811.3|6808.5|6811.9|6809.1|6810.9|6808.1|17
1620373810000|2021-05-07 07:50:10|6810.3|6807.5|6811.3|6808.5|6811.3|6808.5|6810.3|6807.5|2
1620373820000|2021-05-07 07:50:20|6811.8|6809|6811.8|6809|6812.3|6809.5|6811.4|6808.6|4
1620373830000|2021-05-07 07:50:30|6811.4|6808.6|6812.3|6809.5|6812.3|6809.5|6811.4|6808.6|0
1620373840000|2021-05-07 07:50:40|6812.6|6809.8|6813.3|6810.5|6814.9|6812|6812.6|6809.8|31
1620373850000|2021-05-07 07:50:50|6812.8|6810|6813.1|6810.3|6813.1|6810.3|6812.4|6809.6|1
1620373860000|2021-05-07 07:51:00|6813.3|6810.5|6812.3|6809.5|6813.3|6810.5|6811.9|6809.1|5
1620373870000|2021-05-07 07:51:10|6811.9|6809.1|6812.3|6809.5|6812.3|6809.5|6811.9|6809.1|200
1620373900000|2021-05-07 07:51:40|6812.4|6809.6|6810.3|6807.5|6812.4|6809.6|6809.9|6807.1|29
1620373910000|2021-05-07 07:51:50|6810.6|6807.8|6811.3|6808.5|6811.3|6808.5|6810.6|6807.8|1
1620373920000|2021-05-07 07:52:00|6810.8|6808|6809.8|6807|6810.8|6808|6809.4|6806.6|19
1620373930000|2021-05-07 07:52:10|6809.9|6807.1|6808.1|6805.3|6809.9|6807.1|6807.4|6804.6|70
1620373940000|2021-05-07 07:52:20|6808.4|6805.6|6808.8|6806|6808.9|6806.1|6807.9|6805.1|16
1620373950000|2021-05-07 07:52:30|6808.9|6806.1|6808.8|6806|6809.3|6806.5|6808.4|6805.6|31
1620373960000|2021-05-07 07:52:40|6809.1|6806.3|6809.9|6807.1|6810.3|6807.5|6808.9|6806.1|2
1620373970000|2021-05-07 07:52:50|6809.3|6806.5|6807.4|6804.6|6809.3|6806.5|6807.4|6804.6|4
1620373980000|2021-05-07 07:53:00|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|8
1620373990000|2021-05-07 07:53:10|6807.8|6805|6809.3|6806.5|6809.3|6806.5|6807.8|6805|6
1620374000000|2021-05-07 07:53:20|6809.4|6806.6|6809.4|6806.6|6810.3|6807.5|6809.4|6806.6|10
1620374010000|2021-05-07 07:53:30|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|1
1620374030000|2021-05-07 07:53:50|6809.4|6806.6|6809.8|6807|6809.8|6807|6809.4|6806.6|3
1620374040000|2021-05-07 07:54:00|6809.4|6806.6|6807.3|6804.5|6809.8|6807|6806.6|6803.8|33
1620374050000|2021-05-07 07:54:10|6807.4|6804.6|6808.4|6805.6|6809.3|6806.5|6807.4|6804.6|159
1620374060000|2021-05-07 07:54:20|6808.6|6805.8|6808.4|6805.6|6809.3|6806.5|6808.4|6805.6|3
1620374070000|2021-05-07 07:54:30|6808.3|6805.5|6807.9|6805.1|6808.3|6805.5|6807.9|6805.1|3
1620374080000|2021-05-07 07:54:40|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|3
1620374090000|2021-05-07 07:54:50|6806.4|6803.6|6806.6|6803.8|6806.9|6804.1|6806.4|6803.6|3
1620374100000|2021-05-07 07:55:00|6806.9|6804.1|6806.3|6803.5|6806.9|6804.1|6805.9|6803.1|25
1620374110000|2021-05-07 07:55:10|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|2
1620374120000|2021-05-07 07:55:20|6807.1|6804.3|6804.9|6802.1|6808.3|6805.5|6803.4|6800.6|223
1620374130000|2021-05-07 07:55:30|6805.3|6802.5|6804.9|6802.1|6805.3|6802.5|6803.9|6801.1|35
1620374140000|2021-05-07 07:55:40|6805.3|6802.5|6805.9|6803.1|6805.9|6803.1|6804.3|6801.5|29
1620374150000|2021-05-07 07:55:50|6806.3|6803.5|6806.9|6804.1|6806.9|6804.1|6805.9|6803.1|40
1620374160000|2021-05-07 07:56:00|6808.4|6805.6|6807.3|6804.5|6808.4|6805.6|6807.3|6804.5|39
1620374170000|2021-05-07 07:56:10|6807.4|6804.6|6807.9|6805.1|6807.9|6805.1|6807.4|6804.6|8
1620374180000|2021-05-07 07:56:20|6808.4|6805.6|6808.9|6806.1|6809.3|6806.5|6808.4|6805.6|2
1620374190000|2021-05-07 07:56:30|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6808.9|6806.1|0
1620374200000|2021-05-07 07:56:40|6808.9|6806.1|6807.4|6804.6|6808.9|6806.1|6807.4|6804.6|1
1620374210000|2021-05-07 07:56:50|6807.9|6805.1|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|0
1620374220000|2021-05-07 07:57:00|6808.3|6805.5|6809.3|6806.5|6809.3|6806.5|6808.3|6805.5|2
1620374230000|2021-05-07 07:57:10|6809.7|6806.9|6811.4|6808.6|6812.9|6810.1|6809.7|6806.9|23
1620374240000|2021-05-07 07:57:20|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|5
1620374250000|2021-05-07 07:57:30|6812.2|6809.4|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|13
1620374260000|2021-05-07 07:57:40|6811.4|6808.6|6810.9|6808.1|6812.4|6809.6|6810.9|6808.1|7
1620374270000|2021-05-07 07:57:50|6810.6|6807.8|6809.8|6807|6810.6|6807.8|6809.8|6807|3
1620374280000|2021-05-07 07:58:00|6809.4|6806.6|6809.8|6807|6809.8|6807|6808.8|6806|52
1620374290000|2021-05-07 07:58:10|6810.1|6807.3|6809.9|6807.1|6810.3|6807.5|6809.9|6807.1|19
1620374300000|2021-05-07 07:58:20|6809.4|6806.6|6810.3|6807.5|6810.3|6807.5|6809.4|6806.6|1
1620374310000|2021-05-07 07:58:30|6809.3|6806.5|6809.3|6806.5|6809.8|6807|6809.3|6806.5|1
1620374320000|2021-05-07 07:58:40|||||||||25
1620374330000|2021-05-07 07:58:50|6808.4|6805.6|6807.6|6804.8|6808.4|6805.6|6807.6|6804.8|4
1620374340000|2021-05-07 07:59:00|6807.4|6804.6|6808.3|6805.5|6808.3|6805.5|6807.4|6804.6|4
1620374350000|2021-05-07 07:59:10|6809.3|6806.5|6809.6|6806.8|6809.6|6806.8|6809.3|6806.5|1
1620374360000|2021-05-07 07:59:20|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|0
1620374380000|2021-05-07 07:59:40|6808.9|6806.1|6807.9|6805.1|6808.9|6806.1|6807.9|6805.1|28
1620374390000|2021-05-07 07:59:50|6807.6|6804.8|6805.1|6802.3|6807.6|6804.8|6805.1|6802.3|39
1620374400000|2021-05-07 08:00:00|6804.9|6802.1|6803.4|6800.6|6804.9|6802.1|6802.4|6799.6|87
1620374410000|2021-05-07 08:00:10|6804.1|6801.3|6804.3|6801.5|6804.6|6801.8|6804.1|6801.3|5
1620374420000|2021-05-07 08:00:20|6805.3|6802.5|6806.3|6803.5|6806.4|6803.6|6805.3|6802.5|84
1620374430000|2021-05-07 08:00:30|6805.4|6802.6|6803.9|6801.1|6805.4|6802.6|6803.9|6801.1|71
1620374440000|2021-05-07 08:00:40|6804.3|6801.5|6805.3|6802.5|6805.3|6802.5|6804.3|6801.5|6
1620374450000|2021-05-07 08:00:50|6803.9|6801.1|6804.3|6801.5|6804.3|6801.5|6803.9|6801.1|6
1620374460000|2021-05-07 08:01:00|6803.9|6801.1|6804.4|6801.6|6804.9|6802.1|6803.9|6801.1|8
1620374470000|2021-05-07 08:01:10|6804.9|6802.1|6805.3|6802.5|6805.3|6802.5|6804.9|6802.1|3
1620374480000|2021-05-07 08:01:20|||||||||1
1620374490000|2021-05-07 08:01:30|6804.9|6802.1|6804.1|6801.3|6805.3|6802.5|6802.4|6799.6|97
1620374500000|2021-05-07 08:01:40|6804.6|6801.8|6803.9|6801.1|6805.4|6802.6|6803.9|6801.1|18
1620374510000|2021-05-07 08:01:50|6803.6|6800.8|6803.9|6801.1|6803.9|6801.1|6803.4|6800.6|3
1620374520000|2021-05-07 08:02:00|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|1
1620374530000|2021-05-07 08:02:10|6804.3|6801.5|6803.4|6800.6|6804.3|6801.5|6803.4|6800.6|28
1620374540000|2021-05-07 08:02:20|6804.1|6801.3|6803.4|6800.6|6804.1|6801.3|6803.4|6800.6|11
1620374550000|2021-05-07 08:02:30|6803.1|6800.3|6800.1|6797.3|6803.1|6800.3|6798.9|6796.1|262
1620374560000|2021-05-07 08:02:40|6799.9|6797.1|6800.4|6797.6|6801.4|6798.6|6799.4|6796.6|48
1620374570000|2021-05-07 08:02:50|6799.4|6796.6|6797.9|6795.1|6799.4|6796.6|6797.9|6795.1|61
1620374580000|2021-05-07 08:03:00|6798.3|6795.5|6798.9|6796.1|6799.3|6796.5|6797.4|6794.6|25
1620374590000|2021-05-07 08:03:10|6799.3|6796.5|6799.9|6797.1|6800.3|6797.5|6798.9|6796.1|31
1620374600000|2021-05-07 08:03:20|6799.6|6796.8|6799.4|6796.6|6799.6|6796.8|6799.3|6796.5|2
1620374610000|2021-05-07 08:03:30|6800.3|6797.5|6799.6|6796.8|6800.3|6797.5|6798.6|6795.8|33
1620374620000|2021-05-07 08:03:40|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|3
1620374630000|2021-05-07 08:03:50|6799.6|6796.8|6799.6|6796.8|6799.9|6797.1|6799.4|6796.6|23
1620374640000|2021-05-07 08:04:00|6799.4|6796.6|6798.9|6796.1|6800.3|6797.5|6798.9|6796.1|28
1620374650000|2021-05-07 08:04:10|6798.6|6795.8|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|2
1620374660000|2021-05-07 08:04:20|6797.4|6794.6|6797.4|6794.6|6798.3|6795.5|6797.3|6794.5|53
1620374670000|2021-05-07 08:04:30|6797.3|6794.5|6795.3|6792.5|6797.4|6794.6|6794.8|6792|55
1620374690000|2021-05-07 08:04:50|6794.9|6792.1|6788.4|6785.6|6795.4|6792.6|6787.3|6784.5|543
1620374700000|2021-05-07 08:05:00|6788.8|6786|6788.9|6786.1|6790.9|6788.1|6788.3|6785.5|133
1620374710000|2021-05-07 08:05:10|6788.4|6785.6|6789.9|6787.1|6790.8|6788|6788.3|6785.5|70
1620374720000|2021-05-07 08:05:20|6790.4|6787.6|6791.3|6788.5|6791.3|6788.5|6790.3|6787.5|111
1620374730000|2021-05-07 08:05:30|6791.4|6788.6|6791.3|6788.5|6791.8|6789|6790.9|6788.1|14
1620374740000|2021-05-07 08:05:40|6790.4|6787.6|6789.8|6787|6790.8|6788|6789.4|6786.6|31
1620374750000|2021-05-07 08:05:50|6789.9|6787.1|6791.8|6789|6791.8|6789|6789.9|6787.1|55
1620374760000|2021-05-07 08:06:00|6791.4|6788.6|6794.3|6791.5|6794.3|6791.5|6791.4|6788.6|17
1620374770000|2021-05-07 08:06:10|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.3|6790.5|40
1620374780000|2021-05-07 08:06:20|6793.8|6791|6793.3|6790.5|6794.3|6791.5|6792.9|6790.1|40
1620374790000|2021-05-07 08:06:30|6793.4|6790.6|6794.3|6791.5|6794.3|6791.5|6793.4|6790.6|9
1620374800000|2021-05-07 08:06:40|6795|6792.2|6794.9|6792.1|6795.3|6792.5|6794.4|6791.6|9
1620374810000|2021-05-07 08:06:50|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|2
1620374820000|2021-05-07 08:07:00|6794.3|6791.5|6794.3|6791.5|6794.3|6791.5|6794.3|6791.5|0
1620374830000|2021-05-07 08:07:10|6793.4|6790.6|6792.9|6790.1|6793.4|6790.6|6792.9|6790.1|9
1620374840000|2021-05-07 08:07:20|6793.3|6790.5|6793.4|6790.6|6793.4|6790.6|6793.3|6790.5|3
1620374850000|2021-05-07 08:07:30|6792.7|6789.9|6791.9|6789.1|6792.9|6790.1|6791.9|6789.1|153
1620374860000|2021-05-07 08:07:40|6791.4|6788.6|6792.8|6790|6792.8|6790|6790.9|6788.1|12
1620374870000|2021-05-07 08:07:50|6792.6|6789.8|6787.3|6784.5|6792.6|6789.8|6785.4|6782.6|283
1620374880000|2021-05-07 08:08:00|6787.4|6784.6|6788.4|6785.6|6788.4|6785.6|6786.4|6783.6|60
1620374890000|2021-05-07 08:08:10|6788.3|6785.5|6788.4|6785.6|6790.3|6787.5|6788.3|6785.5|84
1620374900000|2021-05-07 08:08:20|6789.3|6786.5|6789.9|6787.1|6790.3|6787.5|6789.3|6786.5|28
1620374910000|2021-05-07 08:08:30|6789.6|6786.8|6792.3|6789.5|6792.3|6789.5|6789.3|6786.5|120
1620374920000|2021-05-07 08:08:40|6792.4|6789.6|6792.3|6789.5|6793.3|6790.5|6792.3|6789.5|12
1620374930000|2021-05-07 08:08:50|6792.1|6789.3|6793.3|6790.5|6793.3|6790.5|6791.4|6788.6|5
1620374940000|2021-05-07 08:09:00|6792.9|6790.1|6789.9|6787.1|6793.3|6790.5|6789.8|6787|44
1620374950000|2021-05-07 08:09:10|6790.4|6787.6|6793.3|6790.5|6793.3|6790.5|6789.9|6787.1|118
1620374960000|2021-05-07 08:09:20|6793.4|6790.6|6795.4|6792.6|6796.3|6793.5|6793.4|6790.6|116
1620374970000|2021-05-07 08:09:30|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|3
1620374980000|2021-05-07 08:09:40|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|1
1620374990000|2021-05-07 08:09:50|6796.3|6793.5|6798.6|6795.8|6798.9|6796.1|6796.3|6793.5|6
1620375000000|2021-05-07 08:10:00|6798.8|6796|6798.9|6796.1|6799.9|6797.1|6798.8|6796|26
1620375010000|2021-05-07 08:10:10|6798.8|6796|6798.9|6796.1|6798.9|6796.1|6797.3|6794.5|17
1620375020000|2021-05-07 08:10:20|||||||||3
1620375030000|2021-05-07 08:10:30|||||||||3
1620375040000|2021-05-07 08:10:40|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|9
1620375050000|2021-05-07 08:10:50|6797.3|6794.5|6798.3|6795.5|6798.3|6795.5|6797.3|6794.5|4
1620375070000|2021-05-07 08:11:10|6797.9|6795.1|6798.3|6795.5|6798.3|6795.5|6797.9|6795.1|3
1620375080000|2021-05-07 08:11:20|6798.4|6795.6|6799.3|6796.5|6799.3|6796.5|6798.4|6795.6|22
1620375090000|2021-05-07 08:11:30|||||||||4
1620375100000|2021-05-07 08:11:40|6797.1|6794.3|6799.6|6796.8|6800.3|6797.5|6796.4|6793.6|79
1620375110000|2021-05-07 08:11:50|6798.4|6795.6|6801.4|6798.6|6802.1|6799.3|6798.4|6795.6|24
1620375120000|2021-05-07 08:12:00|6801|6798.2|6801.3|6798.5|6801.3|6798.5|6799.4|6796.6|33
1620375130000|2021-05-07 08:12:10|6801.8|6799|6801.3|6798.5|6802.3|6799.5|6800.9|6798.1|5
1620375140000|2021-05-07 08:12:20|6801.6|6798.8|6802.3|6799.5|6802.3|6799.5|6801.3|6798.5|24
1620375150000|2021-05-07 08:12:30|6802.1|6799.3|6802.3|6799.5|6802.3|6799.5|6801.8|6799|9
1620375160000|2021-05-07 08:12:40|||||||||12
1620375170000|2021-05-07 08:12:50|6801.4|6798.6|6801.8|6799|6801.8|6799|6801.4|6798.6|2
1620375180000|2021-05-07 08:13:00|6801.4|6798.6|6801.1|6798.3|6801.8|6799|6800.3|6797.5|11
1620375190000|2021-05-07 08:13:10|6801.4|6798.6|6801.3|6798.5|6801.4|6798.6|6801.3|6798.5|6
1620375200000|2021-05-07 08:13:20|6800.8|6798|6801.6|6798.8|6802.3|6799.5|6800.3|6797.5|112
1620375210000|2021-05-07 08:13:30|6801.3|6798.5|6799.6|6796.8|6801.3|6798.5|6799.3|6796.5|3
1620375220000|2021-05-07 08:13:40|6800.7|6797.9|6801.8|6799|6802|6799.2|6800.3|6797.5|70
1620375230000|2021-05-07 08:13:50|6802.3|6799.5|6804.6|6801.8|6804.6|6801.8|6802.3|6799.5|26
1620375240000|2021-05-07 08:14:00|6804.3|6801.5|6803.8|6801|6804.3|6801.5|6803.3|6800.5|9
1620375250000|2021-05-07 08:14:10|6804.3|6801.5|6802.9|6800.1|6804.3|6801.5|6802.8|6800|7
1620375260000|2021-05-07 08:14:20|6802.8|6800|6802.4|6799.6|6803.3|6800.5|6802.4|6799.6|20
1620375270000|2021-05-07 08:14:30|6802.3|6799.5|6801.9|6799.1|6802.6|6799.8|6801.3|6798.5|9
1620375280000|2021-05-07 08:14:40|6802.3|6799.5|6802.1|6799.3|6802.3|6799.5|6801.8|6799|6
1620375290000|2021-05-07 08:14:50|6802.3|6799.5|6801.8|6799|6802.3|6799.5|6801.3|6798.5|24
1620375300000|2021-05-07 08:15:00|6801.9|6799.1|6802.3|6799.5|6802.8|6800|6801.9|6799.1|7
1620375310000|2021-05-07 08:15:10|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|55
1620375320000|2021-05-07 08:15:20|6803.3|6800.5|6802.4|6799.6|6803.3|6800.5|6802.3|6799.5|4
1620375330000|2021-05-07 08:15:30|6802.3|6799.5|6801.6|6798.8|6802.3|6799.5|6801.3|6798.5|11
1620375340000|2021-05-07 08:15:40|6801.9|6799.1|6801.3|6798.5|6801.9|6799.1|6801.3|6798.5|0
1620375350000|2021-05-07 08:15:50|6800.9|6798.1|6799.9|6797.1|6800.9|6798.1|6799.3|6796.5|12
1620375360000|2021-05-07 08:16:00|6800.3|6797.5|6799.3|6796.5|6800.3|6797.5|6799.3|6796.5|3
1620375370000|2021-05-07 08:16:10|6799.6|6796.8|6797.4|6794.6|6799.9|6797.1|6797.4|6794.6|43
1620375380000|2021-05-07 08:16:20|6797.3|6794.5|6796.3|6793.5|6797.3|6794.5|6795.9|6793.1|20
1620375390000|2021-05-07 08:16:30|6796.9|6794.1|6795.4|6792.6|6797.3|6794.5|6794.4|6791.6|74
1620375400000|2021-05-07 08:16:40|6795.8|6793|6795.8|6793|6796.3|6793.5|6795.4|6792.6|16
1620375410000|2021-05-07 08:16:50|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6795.9|6793.1|1
1620375420000|2021-05-07 08:17:00|6795.9|6793.1|6795.3|6792.5|6796.3|6793.5|6795.3|6792.5|4
1620375430000|2021-05-07 08:17:10|6795.8|6793|6795.9|6793.1|6796.3|6793.5|6795.1|6792.3|14
1620375440000|2021-05-07 08:17:20|6795.6|6792.8|6798.1|6795.3|6798.1|6795.3|6795.4|6792.6|32
1620375450000|2021-05-07 08:17:30|6798.3|6795.5|6799.9|6797.1|6799.9|6797.1|6798.3|6795.5|8
1620375460000|2021-05-07 08:17:40|6800.3|6797.5|6801.1|6798.3|6801.1|6798.3|6800.3|6797.5|8
1620375470000|2021-05-07 08:17:50|6801.3|6798.5|6800.8|6798|6802.3|6799.5|6800.3|6797.5|75
1620375480000|2021-05-07 08:18:00|6800.3|6797.5|6798.9|6796.1|6800.3|6797.5|6798.9|6796.1|6
1620375490000|2021-05-07 08:18:10|6800.1|6797.3|6799.8|6797|6800.1|6797.3|6799.8|6797|13
1620375500000|2021-05-07 08:18:20|6800.3|6797.5|6799.9|6797.1|6800.3|6797.5|6799.9|6797.1|3
1620375510000|2021-05-07 08:18:30|6800.3|6797.5|6799.8|6797|6800.3|6797.5|6799.3|6796.5|7
1620375520000|2021-05-07 08:18:40|6800.3|6797.5|6799.3|6796.5|6800.3|6797.5|6798.9|6796.1|7
1620375530000|2021-05-07 08:18:50|6798.9|6796.1|6796.3|6793.5|6798.9|6796.1|6796.3|6793.5|36
1620375540000|2021-05-07 08:19:00|6795.9|6793.1|6795.4|6792.6|6796.8|6794|6794.9|6792.1|41
1620375550000|2021-05-07 08:19:10|6795.8|6793|6794.3|6791.5|6795.8|6793|6794.3|6791.5|22
1620375560000|2021-05-07 08:19:20|6794.8|6792|6795.8|6793|6795.8|6793|6794.8|6792|10
1620375570000|2021-05-07 08:19:30|6796.1|6793.3|6796.8|6794|6796.8|6794|6796.1|6793.3|52
1620375580000|2021-05-07 08:19:40|6796.6|6793.8|6796.3|6793.5|6796.8|6794|6795.3|6792.5|24
1620375590000|2021-05-07 08:19:50|6796.1|6793.3|6795.8|6793|6796.3|6793.5|6795.8|6793|9
1620375600000|2021-05-07 08:20:00|6795.4|6792.6|6796.3|6793.5|6796.3|6793.5|6795.4|6792.6|1
1620375610000|2021-05-07 08:20:10|6796.8|6794|6796.6|6793.8|6796.8|6794|6796.6|6793.8|15
1620375620000|2021-05-07 08:20:20|6797.1|6794.3|6797.8|6795|6798.1|6795.3|6797.1|6794.3|15
1620375630000|2021-05-07 08:20:30|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|0
1620375640000|2021-05-07 08:20:40|6797.6|6794.8|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|1
1620375650000|2021-05-07 08:20:50|6797.3|6794.5|6794.8|6792|6797.3|6794.5|6794.8|6792|20
1620375660000|2021-05-07 08:21:00|6794.9|6792.1|6795.9|6793.1|6795.9|6793.1|6793.8|6791|63
1620375670000|2021-05-07 08:21:10|6795.8|6793|6797.3|6794.5|6797.8|6795|6795.8|6793|110
1620375680000|2021-05-07 08:21:20|6796.6|6793.8|6794.1|6791.3|6796.6|6793.8|6794.1|6791.3|48
1620375690000|2021-05-07 08:21:30|6793.9|6791.1|6796.4|6793.6|6796.4|6793.6|6793.4|6790.6|42
1620375700000|2021-05-07 08:21:40|6796.3|6793.5|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|13
1620375710000|2021-05-07 08:21:50|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|16
1620375720000|2021-05-07 08:22:00|6796.8|6794|6796.9|6794.1|6796.9|6794.1|6796.3|6793.5|7
1620375730000|2021-05-07 08:22:10|6796.6|6793.8|6795.8|6793|6796.6|6793.8|6795.8|6793|4
1620375740000|2021-05-07 08:22:20|6796.3|6793.5|6797.1|6794.3|6797.1|6794.3|6796.3|6793.5|11
1620375750000|2021-05-07 08:22:30|6797.4|6794.6|6797.4|6794.6|6798.1|6795.3|6797.4|6794.6|9
1620375760000|2021-05-07 08:22:40|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6797.4|6794.6|8
1620375770000|2021-05-07 08:22:50|6797.3|6794.5|6798.1|6795.3|6798.1|6795.3|6797.3|6794.5|2
1620375780000|2021-05-07 08:23:00|6797.8|6795|6798.1|6795.3|6798.1|6795.3|6797.8|6795|6
1620375790000|2021-05-07 08:23:10|6798.8|6796|6802.8|6800|6802.8|6800|6798.8|6796|32
1620375800000|2021-05-07 08:23:20|6802.6|6799.8|6802.8|6800|6802.8|6800|6802.3|6799.5|7
1620375810000|2021-05-07 08:23:30|6802.6|6799.8|6799.8|6797|6802.6|6799.8|6799.8|6797|32
1620375820000|2021-05-07 08:23:40|6799.4|6796.6|6797.3|6794.5|6799.8|6797|6797.3|6794.5|16
1620375830000|2021-05-07 08:23:50|6797.4|6794.6|6798.3|6795.5|6798.3|6795.5|6797.4|6794.6|5
1620375840000|2021-05-07 08:24:00|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|2
1620375850000|2021-05-07 08:24:10|6799.3|6796.5|6798.3|6795.5|6799.4|6796.6|6798.3|6795.5|206
1620375860000|2021-05-07 08:24:20|6797.8|6795|6796.9|6794.1|6798.1|6795.3|6796.9|6794.1|23
1620375870000|2021-05-07 08:24:30|6796.6|6793.8|6791.8|6789|6796.6|6793.8|6791.4|6788.6|92
1620375880000|2021-05-07 08:24:40|6792.3|6789.5|6792.2|6789.4|6793.3|6790.5|6790.4|6787.6|134
1620375890000|2021-05-07 08:24:50|6791.9|6789.1|6791.9|6789.1|6792.4|6789.6|6791.1|6788.3|31
1620375900000|2021-05-07 08:25:00|6792.3|6789.5|6792.3|6789.5|6792.4|6789.6|6791.4|6788.6|2
1620375910000|2021-05-07 08:25:10|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|9
1620375920000|2021-05-07 08:25:20|6792.6|6789.8|6793.3|6790.5|6793.3|6790.5|6792.3|6789.5|7
1620375930000|2021-05-07 08:25:30|6793.4|6790.6|6791.9|6789.1|6793.4|6790.6|6791.3|6788.5|30
1620375940000|2021-05-07 08:25:40|6791.4|6788.6|6791.3|6788.5|6791.4|6788.6|6791.3|6788.5|4
1620375950000|2021-05-07 08:25:50|6790.4|6787.6|6790.4|6787.6|6791.3|6788.5|6790.4|6787.6|12
1620375960000|2021-05-07 08:26:00|6790.1|6787.3|6788.9|6786.1|6790.9|6788.1|6788.4|6785.6|41
1620375970000|2021-05-07 08:26:10|6789.3|6786.5|6790.6|6787.8|6790.9|6788.1|6789.3|6786.5|126
1620375980000|2021-05-07 08:26:20|6790.4|6787.6|6788.9|6786.1|6790.4|6787.6|6788.8|6786|300
1620375990000|2021-05-07 08:26:30|6788.8|6786|6789.3|6786.5|6789.4|6786.6|6788.4|6785.6|114
1620376000000|2021-05-07 08:26:40|6788.9|6786.1|6788.8|6786|6788.9|6786.1|6788.8|6786|100
1620376010000|2021-05-07 08:26:50|6788.9|6786.1|6785.9|6783.1|6788.9|6786.1|6785.4|6782.6|107
1620376020000|2021-05-07 08:27:00|6785.4|6782.6|6779.6|6776.8|6785.4|6782.6|6777.4|6774.6|557
1620376030000|2021-05-07 08:27:10|6779.4|6776.6|6780.4|6777.6|6785.3|6782.5|6779.4|6776.6|369
1620376040000|2021-05-07 08:27:20|6780.9|6778.1|6781.3|6778.5|6781.9|6779.1|6779.3|6776.5|127
1620376050000|2021-05-07 08:27:30|6781.6|6778.8|6784.4|6781.6|6784.4|6781.6|6781.6|6778.8|71
1620376060000|2021-05-07 08:27:40|6784.6|6781.8|6785.3|6782.5|6785.9|6783.1|6784.3|6781.5|244
1620376070000|2021-05-07 08:27:50|6784.9|6782.1|6785.9|6783.1|6786.3|6783.5|6784.9|6782.1|96
1620376080000|2021-05-07 08:28:00|6786.3|6783.5|6790.1|6787.3|6790.1|6787.3|6785.4|6782.6|290
1620376090000|2021-05-07 08:28:10|6790.3|6787.5|6789.3|6786.5|6791.3|6788.5|6789.3|6786.5|111
1620376100000|2021-05-07 08:28:20|6790.3|6787.5|6789.9|6787.1|6791.1|6788.3|6789.3|6786.5|71
1620376110000|2021-05-07 08:28:30|6789.8|6787|6789.8|6787|6789.8|6787|6788.4|6785.6|42
1620376120000|2021-05-07 08:28:40|6790.4|6787.6|6794.3|6791.5|6794.3|6791.5|6790.3|6787.5|224
1620376130000|2021-05-07 08:28:50|6794.1|6791.3|6793.1|6790.3|6794.1|6791.3|6793.1|6790.3|147
1620376140000|2021-05-07 08:29:00|6793.3|6790.5|6790.3|6787.5|6793.3|6790.5|6790.3|6787.5|453
1620376150000|2021-05-07 08:29:10|6789.9|6787.1|6787.3|6784.5|6790.3|6787.5|6786.4|6783.6|403
1620376160000|2021-05-07 08:29:20|6786.9|6784.1|6787.1|6784.3|6788.3|6785.5|6786.1|6783.3|461
1620376170000|2021-05-07 08:29:30|6788.1|6785.3|6786.3|6783.5|6788.1|6785.3|6786.1|6783.3|270
1620376180000|2021-05-07 08:29:40|6786.6|6783.8|6786.1|6783.3|6788.1|6785.3|6786.1|6783.3|369
1620376190000|2021-05-07 08:29:50|6786.3|6783.5|6786.4|6783.6|6788.3|6785.5|6786.3|6783.5|336
1620376200000|2021-05-07 08:30:00|6785|6782.2|6783.1|6780.3|6785|6782.2|6781.4|6778.6|202
1620376210000|2021-05-07 08:30:10|6783.6|6780.8|6788.3|6785.5|6788.3|6785.5|6783.6|6780.8|128
1620376220000|2021-05-07 08:30:20|6787.9|6785.1|6785.9|6783.1|6788.3|6785.5|6785.4|6782.6|406
1620376230000|2021-05-07 08:30:30|6786.3|6783.5|6782.4|6779.6|6786.3|6783.5|6782.4|6779.6|251
1620376240000|2021-05-07 08:30:40|6782.3|6779.5|6783.8|6781|6784.3|6781.5|6782.3|6779.5|209
1620376250000|2021-05-07 08:30:50|6783.4|6780.6|6783.8|6781|6783.9|6781.1|6782.9|6780.1|191
1620376260000|2021-05-07 08:31:00|6783.4|6780.6|6785.3|6782.5|6785.8|6783|6783.4|6780.6|75
1620376270000|2021-05-07 08:31:10|6784.9|6782.1|6787.3|6784.5|6787.6|6784.8|6784.4|6781.6|142
1620376280000|2021-05-07 08:31:20|6786.3|6783.5|6788.3|6785.5|6789.3|6786.5|6786.3|6783.5|188
1620376290000|2021-05-07 08:31:30|6789.3|6786.5|6790.3|6787.5|6791.3|6788.5|6788.4|6785.6|183
1620376300000|2021-05-07 08:31:40|6789.8|6787|6787.3|6784.5|6789.8|6787|6787.3|6784.5|152
1620376310000|2021-05-07 08:31:50|6787.1|6784.3|6788.3|6785.5|6788.8|6786|6786.4|6783.6|87
1620376320000|2021-05-07 08:32:00|6788.8|6786|6788.8|6786|6790.1|6787.3|6788.4|6785.6|173
1620376330000|2021-05-07 08:32:10|6788.4|6785.6|6787.4|6784.6|6788.9|6786.1|6787.3|6784.5|209
1620376340000|2021-05-07 08:32:20|6788.1|6785.3|6790.3|6787.5|6790.3|6787.5|6788.1|6785.3|54
1620376350000|2021-05-07 08:32:30|6790.8|6788|6791.8|6789|6792.8|6790|6790.8|6788|96
1620376360000|2021-05-07 08:32:40|6791.4|6788.6|6792.1|6789.3|6792.4|6789.6|6791.3|6788.5|45
1620376370000|2021-05-07 08:32:50|6791.8|6789|6793.4|6790.6|6793.4|6790.6|6790.4|6787.6|49
1620376380000|2021-05-07 08:33:00|6793.3|6790.5|6792.4|6789.6|6794.1|6791.3|6792.4|6789.6|5
1620376390000|2021-05-07 08:33:10|6792.3|6789.5|6791.9|6789.1|6792.3|6789.5|6791.9|6789.1|126
1620376400000|2021-05-07 08:33:20|6792.3|6789.5|6793.1|6790.3|6793.1|6790.3|6791.8|6789|129
1620376410000|2021-05-07 08:33:30|6793.6|6790.8|6794.6|6791.8|6794.6|6791.8|6793.6|6790.8|26
1620376420000|2021-05-07 08:33:40|6795|6792.2|6797.1|6794.3|6797.1|6794.3|6795|6792.2|122
1620376430000|2021-05-07 08:33:50|6796.8|6794|6796.3|6793.5|6796.8|6794|6796.3|6793.5|27
1620376440000|2021-05-07 08:34:00|6796.1|6793.3|6800|6797.2|6800.6|6797.8|6796.1|6793.3|216
1620376450000|2021-05-07 08:34:10|6799.3|6796.5|6800|6797.2|6800.1|6797.3|6798.6|6795.8|61
1620376460000|2021-05-07 08:34:20|6800.1|6797.3|6800.6|6797.8|6801|6798.2|6800.1|6797.3|6
1620376470000|2021-05-07 08:34:30|6800.1|6797.3|6795.5|6792.7|6800.5|6797.7|6795.5|6792.7|70
1620376480000|2021-05-07 08:34:40|6795.6|6792.8|6795.5|6792.7|6796|6793.2|6795.1|6792.3|26
1620376490000|2021-05-07 08:34:50|6795.3|6792.5|6795.1|6792.3|6795.3|6792.5|6795.1|6792.3|0
1620376500000|2021-05-07 08:35:00|6795|6792.2|6796.5|6793.7|6796.5|6793.7|6795|6792.2|6
1620376510000|2021-05-07 08:35:10|6796.3|6793.5|6796.6|6793.8|6797|6794.2|6796.1|6793.3|10
1620376520000|2021-05-07 08:35:20|6796.1|6793.3|6797.1|6794.3|6797.1|6794.3|6796.1|6793.3|3
1620376530000|2021-05-07 08:35:30|6796.8|6794|6796.6|6793.8|6796.8|6794|6796.1|6793.3|5
1620376540000|2021-05-07 08:35:40|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|28
1620376550000|2021-05-07 08:35:50|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|3
1620376560000|2021-05-07 08:36:00|6796.6|6793.8|6796.6|6793.8|6797|6794.2|6796.6|6793.8|5
1620376570000|2021-05-07 08:36:10|6797.1|6794.3|6797|6794.2|6797.1|6794.3|6797|6794.2|2
1620376580000|2021-05-07 08:36:20|6796.8|6794|6796.6|6793.8|6796.8|6794|6796.1|6793.3|5
1620376590000|2021-05-07 08:36:30|6796.1|6793.3|6796.1|6793.3|6797.1|6794.3|6796.1|6793.3|6
1620376610000|2021-05-07 08:36:50|||||||||13
1620376620000|2021-05-07 08:37:00|6796.4|6793.6|6798|6795.2|6798|6795.2|6796.4|6793.6|28
1620376630000|2021-05-07 08:37:10|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6797.6|6794.8|8
1620376640000|2021-05-07 08:37:20|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6797.6|6794.8|33
1620376650000|2021-05-07 08:37:30|6797.5|6794.7|6797.5|6794.7|6797.6|6794.8|6797.5|6794.7|6
1620376660000|2021-05-07 08:37:40|6797.1|6794.3|6797.1|6794.3|6797.5|6794.7|6797|6794.2|10
1620376670000|2021-05-07 08:37:50|6797|6794.2|6797|6794.2|6797|6794.2|6797|6794.2|52
1620376680000|2021-05-07 08:38:00|6796.6|6792.6|6792.6|6789.8|6796.6|6793.2|6792.1|6789.3|145
1620376690000|2021-05-07 08:38:10|6793.5|6790.7|6795.1|6792.3|6795.1|6792.3|6793.1|6790.3|28
1620376700000|2021-05-07 08:38:20|6795.6|6792.8|6794.6|6791.8|6795.6|6792.8|6794.1|6791.3|16
1620376710000|2021-05-07 08:38:30|6794.3|6791.5|6795.8|6793|6795.8|6793|6794|6791.2|18
1620376720000|2021-05-07 08:38:40|6796|6793.2|6795|6792.2|6796|6793.2|6795|6792.2|27
1620376730000|2021-05-07 08:38:50|6795.3|6792.5|6795|6792.2|6795.5|6792.7|6795|6792.2|14
1620376740000|2021-05-07 08:39:00|6795.3|6792.5|6794.5|6791.7|6795.6|6792.8|6793.3|6790.5|97
1620376750000|2021-05-07 08:39:10|6794.3|6791.5|6794|6791.2|6794.3|6791.5|6794|6791.2|1
1620376760000|2021-05-07 08:39:20|6793.8|6791|6792.1|6789.3|6793.8|6791|6792.1|6789.3|12
1620376770000|2021-05-07 08:39:30|6792.6|6789.8|6792.6|6789.8|6792.6|6789.8|6792.6|6789.8|2
1620376780000|2021-05-07 08:39:40|6792.3|6789.5|6792.6|6789.8|6792.6|6789.8|6792.1|6789.3|3
1620376790000|2021-05-07 08:39:50|6793|6790.2|6792.6|6789.8|6793.1|6790.3|6792.6|6789.8|2
1620376800000|2021-05-07 08:40:00|6792.1|6789.3|6792.6|6789.8|6792.6|6789.8|6792.1|6789.3|3
1620376810000|2021-05-07 08:40:10|6792.3|6789.5|6793|6790.2|6793|6790.2|6792.1|6789.3|4
1620376820000|2021-05-07 08:40:20|6792.6|6789.8|6792.6|6789.8|6792.6|6789.8|6792.6|6789.8|2
1620376830000|2021-05-07 08:40:30|6792.1|6789.3|6791.1|6788.3|6792.1|6789.3|6791|6788.2|15
1620376840000|2021-05-07 08:40:40|6791.4|6788.6|6793.6|6790.8|6794|6791.2|6791.4|6788.6|22
1620376850000|2021-05-07 08:40:50|6794|6791.2|6793.5|6790.7|6794|6791.2|6793.5|6790.7|4
1620376860000|2021-05-07 08:41:00|6793.6|6790.8|6794.1|6791.3|6795|6792.2|6793.6|6790.8|30
1620376870000|2021-05-07 08:41:10|6794.6|6791.8|6793|6790.2|6794.6|6791.8|6792.1|6789.3|39
1620376880000|2021-05-07 08:41:20|6793.1|6790.3|6793.1|6790.3|6793.5|6790.7|6792.1|6789.3|17
1620376890000|2021-05-07 08:41:30|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|20
1620376900000|2021-05-07 08:41:40|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|4
1620376910000|2021-05-07 08:41:50|6794.9|6792.1|6794.1|6791.3|6794.9|6792.1|6793.2|6790.4|104
1620376920000|2021-05-07 08:42:00|6793.9|6791.1|6793.1|6790.3|6793.9|6791.1|6793.1|6790.3|110
1620376930000|2021-05-07 08:42:10|6792.8|6790|6792.7|6789.9|6793.1|6790.3|6792.1|6789.3|46
1620376940000|2021-05-07 08:42:20|6792.4|6789.6|6792.6|6789.8|6792.6|6789.8|6792.1|6789.3|23
1620376950000|2021-05-07 08:42:30|6792.4|6789.6|6793.1|6790.3|6793.1|6790.3|6792.4|6789.6|0
1620376960000|2021-05-07 08:42:40|6793.2|6790.4|6794.1|6791.3|6794.4|6791.6|6793.2|6790.4|62
1620376970000|2021-05-07 08:42:50|6794.4|6791.6|6793.1|6790.3|6794.4|6791.6|6793.1|6790.3|64
1620376980000|2021-05-07 08:43:00|6793.2|6790.4|6793.6|6790.8|6793.6|6790.8|6793.1|6790.3|15
1620376990000|2021-05-07 08:43:10|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.6|6790.8|4
1620377000000|2021-05-07 08:43:20|6794.1|6791.3|6793.1|6790.3|6794.1|6791.3|6793.1|6790.3|2
1620377010000|2021-05-07 08:43:30|6793.2|6790.4|6793.6|6790.8|6793.6|6790.8|6793.2|6790.4|4
1620377020000|2021-05-07 08:43:40|||||||||2
1620377030000|2021-05-07 08:43:50|6794.3|6791.5|6794.4|6791.6|6794.6|6791.8|6794.3|6791.5|27
1620377040000|2021-05-07 08:44:00|6794.9|6792.1|6795.6|6792.8|6795.6|6792.8|6794.1|6791.3|19
1620377050000|2021-05-07 08:44:10|6795.2|6792.4|6795.9|6793.1|6795.9|6793.1|6795.1|6792.3|1
1620377080000|2021-05-07 08:44:40|6795.6|6792.8|6795.1|6792.3|6795.9|6793.1|6795.1|6792.3|10
1620377090000|2021-05-07 08:44:50|||||||||1
1620377100000|2021-05-07 08:45:00|6794.9|6792.1|6797.4|6794.6|6797.6|6794.8|6794.9|6792.1|22
1620377110000|2021-05-07 08:45:10|6797.6|6794.8|6798.6|6795.8|6798.6|6795.8|6797.6|6794.8|6
1620377120000|2021-05-07 08:45:20|6798.9|6796.1|6798.6|6795.8|6798.9|6796.1|6798.1|6795.3|13
1620377130000|2021-05-07 08:45:30|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|131
1620377140000|2021-05-07 08:45:40|6799.1|6796.3|6797.6|6794.8|6799.1|6796.3|6797.1|6794.3|10
1620377150000|2021-05-07 08:45:50|6797.2|6794.4|6796.1|6793.3|6797.2|6794.4|6796.1|6793.3|26
1620377160000|2021-05-07 08:46:00|6795.9|6793.1|6796.6|6793.8|6796.6|6793.8|6795.9|6793.1|22
1620377170000|2021-05-07 08:46:10|6797.1|6794.3|6797.9|6795.1|6797.9|6795.1|6797.1|6794.3|1
1620377180000|2021-05-07 08:46:20|6798.1|6795.3|6797.9|6795.1|6798.1|6795.3|6797.9|6795.1|6
1620377190000|2021-05-07 08:46:30|6796.9|6794.1|6795.1|6792.3|6796.9|6794.1|6795.1|6792.3|32
1620377200000|2021-05-07 08:46:40|6794.9|6792.1|6794.9|6792.1|6795.1|6792.3|6794.1|6791.3|8
1620377210000|2021-05-07 08:46:50|6794.7|6791.9|6794.6|6791.8|6794.7|6791.9|6794.6|6791.8|9
1620377220000|2021-05-07 08:47:00|6794.9|6792.1|6795.9|6793.1|6795.9|6793.1|6794.9|6792.1|14
1620377230000|2021-05-07 08:47:10|6795.6|6792.8|6795.6|6792.8|6796.1|6793.3|6794.9|6792.1|41
1620377240000|2021-05-07 08:47:20|6795.2|6792.4|6795.6|6792.8|6795.6|6792.8|6795.1|6792.3|4
1620377250000|2021-05-07 08:47:30|6795.9|6793.1|6797.1|6794.3|6797.1|6794.3|6795.9|6793.1|72
1620377260000|2021-05-07 08:47:40|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6797.6|6794.8|23
1620377280000|2021-05-07 08:48:00|6797.1|6794.3|6797.1|6794.3|6797.9|6795.1|6797.1|6794.3|4
1620377290000|2021-05-07 08:48:10|6797.8|6795|6797.6|6794.8|6797.8|6795|6797.6|6794.8|2
1620377300000|2021-05-07 08:48:20|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1620377310000|2021-05-07 08:48:30|6796.6|6793.8|6796.9|6794.1|6796.9|6794.1|6796.6|6793.8|1
1620377320000|2021-05-07 08:48:40|6796.1|6793.3|6794.1|6791.3|6796.1|6793.3|6794.1|6791.3|8
1620377330000|2021-05-07 08:48:50|||||||||2
1620377350000|2021-05-07 08:49:10|6794.9|6792.1|6795.1|6792.3|6795.1|6792.3|6794.9|6792.1|7
1620377360000|2021-05-07 08:49:20|6794.9|6792.1|6794.1|6791.3|6794.9|6792.1|6794.1|6791.3|3
1620377370000|2021-05-07 08:49:30|6794.4|6791.6|6794.6|6791.8|6794.6|6791.8|6794.4|6791.6|1
1620377380000|2021-05-07 08:49:40|6794.9|6792.1|6795.4|6792.6|6795.4|6792.6|6794.6|6791.8|8
1620377390000|2021-05-07 08:49:50|6795.2|6792.4|6795.1|6792.3|6795.6|6792.8|6795.1|6792.3|0
1620377400000|2021-05-07 08:50:00|6795.4|6792.6|6795.6|6792.8|6795.6|6792.8|6795.4|6792.6|0
1620377420000|2021-05-07 08:50:20|6795.1|6792.3|6797.1|6794.3|6797.1|6794.3|6795.1|6792.3|112
1620377430000|2021-05-07 08:50:30|6797.2|6794.4|6797.9|6795.1|6797.9|6795.1|6797.2|6794.4|7
1620377440000|2021-05-07 08:50:40|6797.6|6794.8|6794.1|6791.3|6797.6|6794.8|6794.1|6791.3|81
1620377450000|2021-05-07 08:50:50|6794.2|6791.4|6795.6|6792.8|6795.6|6792.8|6794.1|6791.3|61
1620377460000|2021-05-07 08:51:00|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|1
1620377470000|2021-05-07 08:51:10|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|11
1620377480000|2021-05-07 08:51:20|6797.9|6795.1|6799.6|6796.8|6799.6|6796.8|6797.9|6795.1|14
1620377490000|2021-05-07 08:51:30|6799.4|6796.6|6797.4|6794.6|6800.6|6797.8|6797.4|6794.6|34
1620377500000|2021-05-07 08:51:40|6797.9|6795.1|6797.9|6795.1|6798.6|6795.8|6797.6|6794.8|10
1620377510000|2021-05-07 08:51:50|6798.1|6795.3|6797.1|6794.3|6798.1|6795.3|6797.1|6794.3|10
1620377520000|2021-05-07 08:52:00|6796.9|6794.1|6797.1|6794.3|6797.1|6794.3|6796.9|6794.1|1
1620377540000|2021-05-07 08:52:20|6796.6|6793.8|6796.9|6794.1|6797.1|6794.3|6796.1|6793.3|7
1620377550000|2021-05-07 08:52:30|6796.6|6793.8|6796.1|6793.3|6796.6|6793.8|6796.1|6793.3|1
1620377560000|2021-05-07 08:52:40|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.1|6792.3|1
1620377570000|2021-05-07 08:52:50|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|1
1620377580000|2021-05-07 08:53:00|6797.1|6794.3|6796.6|6793.8|6797.6|6794.8|6796.6|6793.8|5
1620377590000|2021-05-07 08:53:10|6797.1|6794.3|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|0
1620377600000|2021-05-07 08:53:20|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|109
1620377610000|2021-05-07 08:53:30|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|6797.6|6794.8|2
1620377620000|2021-05-07 08:53:40|6797.1|6794.3|6796.9|6794.1|6797.1|6794.3|6796.1|6793.3|13
1620377630000|2021-05-07 08:53:50|6796.6|6793.8|6796.9|6794.1|6796.9|6794.1|6796.6|6793.8|1
1620377640000|2021-05-07 08:54:00|6796.6|6793.8|6796.9|6794.1|6796.9|6794.1|6796.4|6793.6|11
1620377650000|2021-05-07 08:54:10|6797.1|6794.3|6797.6|6794.8|6797.6|6794.8|6797.1|6794.3|12
1620377660000|2021-05-07 08:54:20|6797.1|6794.3|6796.6|6793.8|6797.1|6794.3|6796.1|6793.3|305
1620377670000|2021-05-07 08:54:30|6797.4|6794.6|6798.1|6795.3|6798.1|6795.3|6797.4|6794.6|3
1620377680000|2021-05-07 08:54:40|6797.9|6795.1|6796.9|6794.1|6797.9|6795.1|6796.9|6794.1|4
1620377690000|2021-05-07 08:54:50|6796.6|6793.8|6796.1|6793.3|6796.6|6793.8|6796.1|6793.3|0
1620377700000|2021-05-07 08:55:00|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|5
1620377710000|2021-05-07 08:55:10|6796.1|6793.3|6794.4|6791.6|6796.1|6793.3|6794.1|6791.3|7
1620377720000|2021-05-07 08:55:20|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|1
1620377730000|2021-05-07 08:55:30|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|0
1620377740000|2021-05-07 08:55:40|6794.6|6791.8|6794.1|6791.3|6794.6|6791.8|6794.1|6791.3|4
1620377750000|2021-05-07 08:55:50|6795.1|6792.3|6795.4|6792.6|6795.4|6792.6|6795.1|6792.3|14
1620377760000|2021-05-07 08:56:00|6796.1|6793.3|6795.6|6792.8|6796.1|6793.3|6795.1|6792.3|38
1620377770000|2021-05-07 08:56:10|6795.9|6793.1|6797.7|6794.9|6798.1|6795.3|6795.9|6793.1|41
1620377780000|2021-05-07 08:56:20|6797.2|6794.4|6797.2|6794.4|6797.9|6795.1|6797.1|6794.3|24
1620377790000|2021-05-07 08:56:30|6797.1|6794.3|6795.1|6792.3|6797.1|6794.3|6795.1|6792.3|33
1620377800000|2021-05-07 08:56:40|6794.7|6791.9|6794.7|6791.9|6796.1|6793.3|6794.1|6791.3|39
1620377810000|2021-05-07 08:56:50|6794.6|6791.8|6795.6|6792.8|6795.9|6793.1|6794.6|6791.8|6
1620377820000|2021-05-07 08:57:00|6796.1|6793.3|6796.9|6794.1|6797.1|6794.3|6796.1|6793.3|37
1620377830000|2021-05-07 08:57:10|6797.1|6794.3|6797.9|6795.1|6797.9|6795.1|6797.1|6794.3|7
1620377840000|2021-05-07 08:57:20|6796.1|6793.3|6796.6|6793.8|6797.4|6794.6|6796.1|6793.3|41
1620377850000|2021-05-07 08:57:30|6796.2|6793.4|6797.9|6795.1|6798.3|6795.5|6795.1|6792.3|277
1620377870000|2021-05-07 08:57:50|6798.2|6795.4|6799.1|6796.3|6799.1|6796.3|6798.2|6795.4|18
1620377880000|2021-05-07 08:58:00|6800.1|6797.3|6800.1|6797.3|6800.9|6798.1|6800.1|6797.3|28
1620377890000|2021-05-07 08:58:10|6799.6|6796.8|6800.1|6797.3|6800.9|6798.1|6799.1|6796.3|102
1620377900000|2021-05-07 08:58:20|6799.6|6796.8|6800.1|6797.3|6801.2|6798.4|6799.6|6796.8|42
1620377910000|2021-05-07 08:58:30|6799.4|6796.6|6799.1|6796.3|6799.6|6796.8|6799.1|6796.3|7
1620377920000|2021-05-07 08:58:40|6799.4|6796.6|6799.6|6796.8|6799.6|6796.8|6798.9|6796.1|14
1620377930000|2021-05-07 08:58:50|6799.9|6797.1|6800.1|6797.3|6800.1|6797.3|6799.6|6796.8|7
1620377940000|2021-05-07 08:59:00|6799.9|6797.1|6798.1|6795.3|6799.9|6797.1|6798.1|6795.3|15
1620377950000|2021-05-07 08:59:10|6797.9|6795.1|6799.9|6797.1|6799.9|6797.1|6797.9|6795.1|5
1620377960000|2021-05-07 08:59:20|6799.6|6796.8|6800.1|6797.3|6800.1|6797.3|6799.6|6796.8|0
1620377970000|2021-05-07 08:59:30|6799.9|6797.1|6798.9|6796.1|6799.9|6797.1|6798.9|6796.1|15
1620377980000|2021-05-07 08:59:40|6799.1|6796.3|6799.9|6797.1|6799.9|6797.1|6799.1|6796.3|2
1620377990000|2021-05-07 08:59:50|6800.1|6797.3|6800.1|6797.3|6800.6|6797.8|6800.1|6797.3|8
1620378000000|2021-05-07 09:00:00|6799.9|6797.1|6799.6|6796.8|6799.9|6797.1|6799.1|6796.3|18
1620378010000|2021-05-07 09:00:10|6799.9|6797.1|6799.6|6796.8|6800.1|6797.3|6799.1|6796.3|22
1620378020000|2021-05-07 09:00:20|6799.9|6797.1|6799.1|6796.3|6800.1|6797.3|6799.1|6796.3|19
1620378030000|2021-05-07 09:00:30|6798.9|6796.1|6797.1|6794.3|6799.1|6796.3|6797.1|6794.3|11
1620378040000|2021-05-07 09:00:40|6798.1|6795.3|6797.1|6794.3|6798.1|6795.3|6797.1|6794.3|41
1620378050000|2021-05-07 09:00:50|6796.7|6793.9|6796.9|6794.1|6796.9|6794.1|6796.6|6793.8|2
1620378060000|2021-05-07 09:01:00|6797.1|6794.3|6797.6|6794.8|6797.6|6794.8|6797.1|6794.3|4
1620378070000|2021-05-07 09:01:10|6797.9|6795.1|6799.4|6796.6|6799.9|6797.1|6797.9|6795.1|26
1620378080000|2021-05-07 09:01:20|6799.9|6797.1|6799.6|6796.8|6800.1|6797.3|6799.6|6796.8|0
1620378090000|2021-05-07 09:01:30|6799.9|6797.1|6800.1|6797.3|6800.1|6797.3|6799.6|6796.8|12
1620378100000|2021-05-07 09:01:40|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|14
1620378110000|2021-05-07 09:01:50|||||||||2
1620378120000|2021-05-07 09:02:00|||||||||2
1620378130000|2021-05-07 09:02:10|||||||||1
1620378140000|2021-05-07 09:02:20|6798.1|6795.3|6796.1|6793.3|6798.1|6795.3|6796.1|6793.3|26
1620378150000|2021-05-07 09:02:30|||||||||3
1620378160000|2021-05-07 09:02:40|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|46
1620378170000|2021-05-07 09:02:50|6796.6|6793.8|6796.9|6794.1|6796.9|6794.1|6796.1|6793.3|5
1620378180000|2021-05-07 09:03:00|6797.1|6794.3|6795.9|6793.1|6797.1|6794.3|6795.8|6793|87
1620378190000|2021-05-07 09:03:10|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|29
1620378200000|2021-05-07 09:03:20|6797.8|6795|6796.8|6794|6797.8|6795|6796.1|6793.3|18
1620378210000|2021-05-07 09:03:30|6797.1|6794.3|6796.9|6794.1|6797.1|6794.3|6795.9|6793.1|12
1620378220000|2021-05-07 09:03:40|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1620378230000|2021-05-07 09:03:50|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.1|6793.3|11
1620378240000|2021-05-07 09:04:00|6796.8|6794|6797.6|6794.8|6797.6|6794.8|6796.6|6793.8|10
1620378250000|2021-05-07 09:04:10|6798.1|6795.3|6798.9|6796.1|6798.9|6796.1|6797.9|6795.1|11
1620378260000|2021-05-07 09:04:20|6798.4|6795.6|6797.9|6795.1|6798.4|6795.6|6797.9|6795.1|2
1620378270000|2021-05-07 09:04:30|6797.6|6794.8|6796.4|6793.6|6797.9|6795.1|6796.4|6793.6|4
1620378280000|2021-05-07 09:04:40|6796.1|6793.3|6796.9|6794.1|6796.9|6794.1|6796.1|6793.3|34
1620378290000|2021-05-07 09:04:50|6796.6|6793.8|6797.8|6795|6797.8|6795|6796.4|6793.6|6
1620378300000|2021-05-07 09:05:00|6796.6|6793.8|6796.8|6794|6796.9|6794.1|6796.6|6793.8|24
1620378310000|2021-05-07 09:05:10|6796.9|6794.1|6796.8|6794|6796.9|6794.1|6796.8|6794|2
1620378320000|2021-05-07 09:05:20|6795.9|6793.1|6792.9|6790.1|6795.9|6793.1|6792.9|6790.1|108
1620378330000|2021-05-07 09:05:30|6793.1|6790.3|6792.1|6789.3|6793.8|6791|6792.1|6789.3|7
1620378340000|2021-05-07 09:05:40|6792.4|6789.6|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|3
1620378350000|2021-05-07 09:05:50|6792.1|6789.3|6792.4|6789.6|6792.4|6789.6|6792.1|6789.3|6
1620378360000|2021-05-07 09:06:00|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|0
1620378370000|2021-05-07 09:06:10|||||||||2
1620378380000|2021-05-07 09:06:20|6792.8|6790|6794.1|6791.3|6794.4|6791.6|6792.8|6790|77
1620378390000|2021-05-07 09:06:30|6793.9|6791.1|6793.1|6790.3|6793.9|6791.1|6793.1|6790.3|8
1620378400000|2021-05-07 09:06:40|6792.9|6790.1|6794.4|6791.6|6794.9|6792.1|6792.9|6790.1|12
1620378410000|2021-05-07 09:06:50|6794.1|6791.3|6794.9|6792.1|6794.9|6792.1|6793.9|6791.1|1
1620378430000|2021-05-07 09:07:10|6794.6|6791.8|6793.9|6791.1|6794.9|6792.1|6793.9|6791.1|8
1620378440000|2021-05-07 09:07:20|6794.1|6791.3|6795.9|6793.1|6796.3|6793.5|6794.1|6791.3|121
1620378450000|2021-05-07 09:07:30|6796.3|6793.5|6795.4|6792.6|6796.9|6794.1|6795.4|6792.6|20
1620378460000|2021-05-07 09:07:40|6795.9|6793.1|6796.4|6793.6|6796.4|6793.6|6795.9|6793.1|0
1620378470000|2021-05-07 09:07:50|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.6|6793.8|12
1620378480000|2021-05-07 09:08:00|6797.1|6794.3|6797.1|6794.3|6797.4|6794.6|6797.1|6794.3|19
1620378490000|2021-05-07 09:08:10|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6796.9|6794.1|18
1620378510000|2021-05-07 09:08:30|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|2
1620378520000|2021-05-07 09:08:40|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|2
1620378530000|2021-05-07 09:08:50|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|0
1620378540000|2021-05-07 09:09:00|||||||||11
1620378570000|2021-05-07 09:09:30|6796.8|6794|6794.1|6791.3|6796.8|6794|6794.1|6791.3|27
1620378580000|2021-05-07 09:09:40|6794.4|6791.6|6794.6|6791.8|6794.6|6791.8|6794.1|6791.3|7
1620378590000|2021-05-07 09:09:50|6795.4|6792.6|6796.6|6793.8|6796.6|6793.8|6795.4|6792.6|4
1620378600000|2021-05-07 09:10:00|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|10
1620378610000|2021-05-07 09:10:10|6796.8|6794|6798.4|6795.6|6798.4|6795.6|6796.8|6794|2
1620378620000|2021-05-07 09:10:20|6798.1|6795.3|6798.4|6795.6|6798.4|6795.6|6797.6|6794.8|6
1620378630000|2021-05-07 09:10:30|||||||||1
1620378640000|2021-05-07 09:10:40|6798.1|6795.3|6798.4|6795.6|6798.4|6795.6|6797.1|6794.3|7
1620378650000|2021-05-07 09:10:50|6798.8|6796|6798.8|6796|6798.8|6796|6798.8|6796|1
1620378660000|2021-05-07 09:11:00|6798.1|6795.3|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|7
1620378670000|2021-05-07 09:11:10|6798.8|6796|6798.4|6795.6|6799.4|6796.6|6798.1|6795.3|3
1620378680000|2021-05-07 09:11:20|6798.8|6796|6798.8|6796|6798.8|6796|6798.8|6796|1
1620378690000|2021-05-07 09:11:30|6799.1|6796.3|6799.4|6796.6|6799.8|6797|6799.1|6796.3|8
1620378700000|2021-05-07 09:11:40|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|0
1620378710000|2021-05-07 09:11:50|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|7
1620378730000|2021-05-07 09:12:10|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|1
1620378750000|2021-05-07 09:12:30|6799.4|6796.6|6799.1|6796.3|6799.8|6797|6799.1|6796.3|4
1620378760000|2021-05-07 09:12:40|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|29
1620378770000|2021-05-07 09:12:50|6799.1|6796.3|6799.9|6797.1|6799.9|6797.1|6799.1|6796.3|4
1620378780000|2021-05-07 09:13:00|6800.9|6798.1|6801.9|6799.1|6801.9|6799.1|6800.9|6798.1|25
1620378790000|2021-05-07 09:13:10|6801.6|6798.8|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|15
1620378800000|2021-05-07 09:13:20|||||||||3
1620378810000|2021-05-07 09:13:30|6801.1|6798.3|6799.6|6796.8|6801.1|6798.3|6799.6|6796.8|5
1620378820000|2021-05-07 09:13:40|6799.4|6796.6|6799.6|6796.8|6799.6|6796.8|6799.4|6796.6|7
1620378830000|2021-05-07 09:13:50|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.1|6796.3|19
1620378840000|2021-05-07 09:14:00|6799.6|6796.8|6800.9|6798.1|6800.9|6798.1|6799.6|6796.8|7
1620378850000|2021-05-07 09:14:10|6801.4|6798.6|6799.4|6796.6|6801.4|6798.6|6799.4|6796.6|5
1620378860000|2021-05-07 09:14:20|6800.1|6797.3|6800.4|6797.6|6800.4|6797.6|6800.1|6797.3|3
1620378870000|2021-05-07 09:14:30|6800.8|6798|6800.9|6798.1|6800.9|6798.1|6800.6|6797.8|1
1620378880000|2021-05-07 09:14:40|6799.9|6797.1|6799.6|6796.8|6799.9|6797.1|6799.4|6796.6|28
1620378890000|2021-05-07 09:14:50|||||||||1
1620378900000|2021-05-07 09:15:00|6799.1|6796.3|6799.6|6796.8|6799.9|6797.1|6799.1|6796.3|2
1620378910000|2021-05-07 09:15:10|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|3
1620378920000|2021-05-07 09:15:20|6800.4|6797.6|6800.6|6797.8|6800.9|6798.1|6800.4|6797.6|14
1620378930000|2021-05-07 09:15:30|6800.4|6797.6|6799.6|6796.8|6800.4|6797.6|6799.6|6796.8|4
1620378940000|2021-05-07 09:15:40|6799.1|6796.3|6795.7|6792.9|6799.1|6796.3|6794.4|6791.6|58
1620378950000|2021-05-07 09:15:50|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1620378960000|2021-05-07 09:16:00|6796.1|6793.3|6796.1|6793.3|6796.6|6793.8|6795.6|6792.8|15
1620378970000|2021-05-07 09:16:10|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|3
1620378980000|2021-05-07 09:16:20|6795.9|6793.1|6796.6|6793.8|6796.6|6793.8|6795.6|6792.8|15
1620378990000|2021-05-07 09:16:30|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|0
1620379000000|2021-05-07 09:16:40|6796.8|6794|6796.4|6793.6|6796.8|6794|6796.1|6793.3|3
1620379020000|2021-05-07 09:17:00|6796.6|6793.8|6797.6|6794.8|6797.6|6794.8|6796.1|6793.3|4
1620379030000|2021-05-07 09:17:10|6797.9|6795.1|6798.4|6795.6|6798.4|6795.6|6797.9|6795.1|0
1620379040000|2021-05-07 09:17:20|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1620379050000|2021-05-07 09:17:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1620379060000|2021-05-07 09:17:40|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|0
1620379070000|2021-05-07 09:17:50|6798.9|6796.1|6798.6|6795.8|6798.9|6796.1|6798.6|6795.8|1
1620379080000|2021-05-07 09:18:00|6798.9|6796.1|6800.4|6797.6|6800.4|6797.6|6798.9|6796.1|11
1620379090000|2021-05-07 09:18:10|6800.1|6797.3|6800.1|6797.3|6800.8|6798|6799.9|6797.1|8
1620379100000|2021-05-07 09:18:20|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|3
1620379120000|2021-05-07 09:18:40|6799.1|6796.3|6797.9|6795.1|6799.1|6796.3|6797.9|6795.1|14
1620379130000|2021-05-07 09:18:50|6797.6|6794.8|6797.6|6794.8|6797.6|6794.8|6797.1|6794.3|4
1620379140000|2021-05-07 09:19:00|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|0
1620379160000|2021-05-07 09:19:20|||||||||1
1620379180000|2021-05-07 09:19:40|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|4
1620379200000|2021-05-07 09:20:00|6796.2|6793.4|6796.4|6793.6|6796.4|6793.6|6796.2|6793.4|5
1620379210000|2021-05-07 09:20:10|6796.1|6793.3|6796.4|6793.6|6796.4|6793.6|6795.9|6793.1|6
1620379220000|2021-05-07 09:20:20|||||||||10
1620379230000|2021-05-07 09:20:30|6795.9|6793.1|6796.4|6793.6|6796.4|6793.6|6795.9|6793.1|22
1620379240000|2021-05-07 09:20:40|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|3
1620379250000|2021-05-07 09:20:50|6795.8|6793|6795.8|6793|6795.8|6793|6795.8|6793|2
1620379260000|2021-05-07 09:21:00|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1620379280000|2021-05-07 09:21:20|6796.4|6793.6|6797.4|6794.6|6797.4|6794.6|6796.4|6793.6|9
1620379290000|2021-05-07 09:21:30|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|6797.1|6794.3|4
1620379300000|2021-05-07 09:21:40|||||||||1
1620379320000|2021-05-07 09:22:00|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|7
1620379330000|2021-05-07 09:22:10|6795.8|6793|6797.4|6794.6|6797.4|6794.6|6795.8|6793|36
1620379340000|2021-05-07 09:22:20|||||||||1
1620379360000|2021-05-07 09:22:40|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|1
1620379370000|2021-05-07 09:22:50|||||||||3
1620379380000|2021-05-07 09:23:00|6796.6|6793.8|6796.3|6793.5|6796.6|6793.8|6795.9|6793.1|8
1620379390000|2021-05-07 09:23:10|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|6796.1|6793.3|6
1620379410000|2021-05-07 09:23:30|6795.9|6793.1|6793.4|6790.6|6795.9|6793.1|6792.6|6789.8|37
1620379420000|2021-05-07 09:23:40|6793.6|6790.8|6790.1|6787.3|6793.6|6790.8|6790.1|6787.3|382
1620379430000|2021-05-07 09:23:50|6790.2|6787.4|6790.2|6787.4|6790.4|6787.6|6789.4|6786.6|455
1620379440000|2021-05-07 09:24:00|6790.1|6787.3|6789.4|6786.6|6790.2|6787.4|6789.4|6786.6|96
1620379450000|2021-05-07 09:24:10|6789.7|6786.9|6790.2|6787.4|6790.2|6787.4|6789.4|6786.6|105
1620379460000|2021-05-07 09:24:20|6789.9|6787.1|6790.2|6787.4|6790.2|6787.4|6789.9|6787.1|2
1620379470000|2021-05-07 09:24:30|6789.9|6787.1|6789.7|6786.9|6790.4|6787.6|6789.7|6786.9|220
1620379480000|2021-05-07 09:24:40|6789.4|6786.6|6789.7|6786.9|6789.7|6786.9|6789.4|6786.6|4
1620379490000|2021-05-07 09:24:50|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|0
1620379500000|2021-05-07 09:25:00|6789.7|6786.9|6790.2|6787.4|6790.4|6787.6|6789.4|6786.6|33
1620379510000|2021-05-07 09:25:10|6790|6787.2|6789.4|6786.6|6790|6787.2|6789.4|6786.6|80
1620379520000|2021-05-07 09:25:20|6790.1|6787.3|6790.2|6787.4|6790.2|6787.4|6789.9|6787.1|5
1620379530000|2021-05-07 09:25:30|6790.4|6787.6|6789.9|6787.1|6790.4|6787.6|6789.4|6786.6|16
1620379540000|2021-05-07 09:25:40|6789.7|6786.9|6789.7|6786.9|6789.7|6786.9|6789.4|6786.6|12
1620379550000|2021-05-07 09:25:50|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|47
1620379560000|2021-05-07 09:26:00|6791.2|6788.4|6790.2|6787.4|6792.2|6789.4|6790.2|6787.4|32
1620379570000|2021-05-07 09:26:10|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|35
1620379580000|2021-05-07 09:26:20|6789.7|6786.9|6790.2|6787.4|6790.2|6787.4|6789.7|6786.9|8
1620379590000|2021-05-07 09:26:30|6789.9|6787.1|6789.7|6786.9|6790.1|6787.3|6789.7|6786.9|3
1620379600000|2021-05-07 09:26:40|6789.4|6786.6|6789.9|6787.1|6789.9|6787.1|6789.4|6786.6|3
1620379610000|2021-05-07 09:26:50|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|2
1620379620000|2021-05-07 09:27:00|6790.4|6787.6|6784.2|6781.4|6790.4|6787.6|6783.9|6781.1|133
1620379630000|2021-05-07 09:27:10|6783.9|6781.1|6781|6778.2|6784.2|6781.4|6780.4|6777.6|63
1620379640000|2021-05-07 09:27:20|6780.4|6777.6|6781.4|6778.6|6782.2|6779.4|6780.4|6777.6|24
1620379650000|2021-05-07 09:27:30|6781.9|6779.1|6782.2|6779.4|6782.2|6779.4|6781.9|6779.1|6
1620379660000|2021-05-07 09:27:40|6782.4|6779.6|6776.4|6773.6|6782.4|6779.6|6771.9|6769.1|500
1620379670000|2021-05-07 09:27:50|6776.7|6773.9|6777.2|6774.4|6778.2|6775.4|6774.4|6771.6|70
1620379680000|2021-05-07 09:28:00|6777.4|6774.6|6776.4|6773.6|6778.4|6775.6|6776.4|6773.6|38
1620379690000|2021-05-07 09:28:10|6777.2|6774.4|6777.9|6775.1|6778.4|6775.6|6777.2|6774.4|25
1620379700000|2021-05-07 09:28:20|6779.1|6776.3|6779.2|6776.4|6780.1|6777.3|6778.7|6775.9|76
1620379710000|2021-05-07 09:28:30|6780.2|6777.4|6780.2|6777.4|6780.4|6777.6|6780.2|6777.4|26
1620379720000|2021-05-07 09:28:40|6780.4|6777.6|6779.9|6777.1|6780.4|6777.6|6779.4|6776.6|15
1620379730000|2021-05-07 09:28:50|6779|6776.2|6777.9|6775.1|6779|6776.2|6777.9|6775.1|9
1620379740000|2021-05-07 09:29:00|6777.7|6774.9|6773.9|6771.1|6777.7|6774.9|6773.9|6771.1|77
1620379750000|2021-05-07 09:29:10|6774.2|6771.4|6777.6|6774.8|6778.2|6775.4|6773.9|6771.1|19
1620379760000|2021-05-07 09:29:20|6777.7|6774.9|6778.7|6775.9|6778.7|6775.9|6777.7|6774.9|8
1620379770000|2021-05-07 09:29:30|6778.9|6776.1|6779.2|6776.4|6779.2|6776.4|6777.9|6775.1|11
1620379780000|2021-05-07 09:29:40|6778.9|6776.1|6779.7|6776.9|6779.7|6776.9|6778.9|6776.1|15
1620379790000|2021-05-07 09:29:50|6779.4|6776.6|6778.9|6776.1|6779.7|6776.9|6778.9|6776.1|1
1620379800000|2021-05-07 09:30:00|6778.4|6775.6|6779.2|6776.4|6779.2|6776.4|6778.4|6775.6|5
1620379810000|2021-05-07 09:30:10|6779.4|6776.6|6780.4|6777.6|6780.4|6777.6|6779.4|6776.6|25
1620379820000|2021-05-07 09:30:20|||||||||31
1620379830000|2021-05-07 09:30:30|6780.2|6777.4|6779.4|6776.6|6780.2|6777.4|6779.4|6776.6|60
1620379840000|2021-05-07 09:30:40|6779.9|6777.1|6778.2|6775.4|6779.9|6777.1|6777.9|6775.1|51
1620379850000|2021-05-07 09:30:50|6777.5|6774.7|6778.4|6775.6|6778.9|6776.1|6777.4|6774.6|22
1620379860000|2021-05-07 09:31:00|6778.2|6775.4|6780.2|6777.4|6780.2|6777.4|6778.2|6775.4|9
1620379870000|2021-05-07 09:31:10|6779.6|6776.8|6782.2|6779.4|6782.2|6779.4|6779.2|6776.4|70
1620379880000|2021-05-07 09:31:20|6781.2|6778.4|6781.2|6778.4|6782.2|6779.4|6781.2|6778.4|5
1620379890000|2021-05-07 09:31:30|6781.1|6778.3|6782.1|6779.3|6782.1|6779.3|6780.4|6777.6|23
1620379900000|2021-05-07 09:31:40|6782.4|6779.6|6783.7|6780.9|6784.1|6781.3|6780.9|6778.1|56
1620379910000|2021-05-07 09:31:50|6783.4|6780.6|6782.2|6779.4|6783.4|6780.6|6782.2|6779.4|2
1620379920000|2021-05-07 09:32:00|6782.1|6779.3|6782.7|6779.9|6783.2|6780.4|6782.1|6779.3|9
1620379930000|2021-05-07 09:32:10|6783.1|6780.3|6783.7|6780.9|6786.2|6783.4|6782.4|6779.6|46
1620379940000|2021-05-07 09:32:20|6784.1|6781.3|6783.4|6780.6|6784.4|6781.6|6783.4|6780.6|3
1620379950000|2021-05-07 09:32:30|6783.2|6780.4|6783.7|6780.9|6784.2|6781.4|6783.2|6780.4|64
1620379960000|2021-05-07 09:32:40|6783.4|6780.6|6784.7|6781.9|6785.2|6782.4|6782.7|6779.9|40
1620379970000|2021-05-07 09:32:50|6783.7|6780.9|6784.2|6781.4|6784.2|6781.4|6783.7|6780.9|10
1620379980000|2021-05-07 09:33:00|6783.9|6781.1|6782.4|6779.6|6783.9|6781.1|6782.2|6779.4|77
1620379990000|2021-05-07 09:33:10|6782.2|6779.4|6780.9|6778.1|6782.2|6779.4|6780.9|6778.1|35
1620380000000|2021-05-07 09:33:20|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6780.9|6778.1|1
1620380010000|2021-05-07 09:33:30|6780.9|6778.1|6782.1|6779.3|6782.1|6779.3|6780.9|6778.1|17
1620380020000|2021-05-07 09:33:40|6782.2|6779.4|6783.1|6780.3|6783.1|6780.3|6782.2|6779.4|23
1620380030000|2021-05-07 09:33:50|6783.2|6780.4|6783.6|6780.8|6783.6|6780.8|6783.2|6780.4|7
1620380040000|2021-05-07 09:34:00|6783.2|6780.4|6783.7|6780.9|6784.1|6781.3|6783.2|6780.4|3
1620380050000|2021-05-07 09:34:10|6784.1|6781.3|6785.6|6782.8|6786.1|6783.3|6784.1|6781.3|12
1620380060000|2021-05-07 09:34:20|6785.2|6782.4|6786.2|6783.4|6786.2|6783.4|6784.6|6781.8|20
1620380070000|2021-05-07 09:34:30|6785.5|6782.7|6786.9|6784.1|6786.9|6784.1|6785.2|6782.4|30
1620380080000|2021-05-07 09:34:40|6786.7|6783.9|6787.4|6784.6|6788.2|6785.4|6786.7|6783.9|46
1620380090000|2021-05-07 09:34:50|6787.6|6784.8|6787.2|6784.4|6787.7|6784.9|6787.2|6784.4|0
1620380100000|2021-05-07 09:35:00|6787.4|6784.6|6789.4|6786.6|6789.4|6786.6|6787.4|6784.6|30
1620380110000|2021-05-07 09:35:10|6789.2|6786.4|6788.7|6785.9|6789.4|6786.6|6788.4|6785.6|29
1620380120000|2021-05-07 09:35:20|6788.4|6785.6|6787.7|6784.9|6788.4|6785.6|6787.4|6784.6|36
1620380130000|2021-05-07 09:35:30|6787.4|6784.6|6787.7|6784.9|6787.7|6784.9|6787.4|6784.6|1
1620380140000|2021-05-07 09:35:40|6787.4|6784.6|6786.9|6784.1|6787.7|6784.9|6786.4|6783.6|14
1620380160000|2021-05-07 09:36:00|6786.4|6783.6|6786.4|6783.6|6786.4|6783.6|6786.4|6783.6|2
1620380170000|2021-05-07 09:36:10|6787.2|6784.4|6786.4|6783.6|6787.2|6784.4|6786.4|6783.6|6
1620380180000|2021-05-07 09:36:20|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|3
1620380190000|2021-05-07 09:36:30|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|3
1620380200000|2021-05-07 09:36:40|6788.2|6785.4|6787.9|6785.1|6788.9|6786.1|6787.9|6785.1|1
1620380210000|2021-05-07 09:36:50|6787.4|6784.6|6787.6|6784.8|6787.7|6784.9|6787.2|6784.4|0
1620380220000|2021-05-07 09:37:00|6787.7|6784.9|6786.4|6783.6|6787.7|6784.9|6786.4|6783.6|3
1620380230000|2021-05-07 09:37:10|6786.2|6783.4|6786.7|6783.9|6786.7|6783.9|6785.9|6783.1|5
1620380240000|2021-05-07 09:37:20|6787.1|6784.3|6787.2|6784.4|6787.2|6784.4|6787.1|6784.3|1
1620380250000|2021-05-07 09:37:30|6786.7|6783.9|6787.1|6784.3|6787.1|6784.3|6786.7|6783.9|4
1620380260000|2021-05-07 09:37:40|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|0
1620380270000|2021-05-07 09:37:50|6787|6784.2|6786.7|6783.9|6787|6784.2|6786.7|6783.9|1
1620380280000|2021-05-07 09:38:00|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|5
1620380290000|2021-05-07 09:38:10|6786.9|6784.1|6786.7|6783.9|6787.2|6784.4|6786.4|6783.6|0
1620380300000|2021-05-07 09:38:20|6786.4|6783.6|6786.4|6783.6|6786.4|6783.6|6786.4|6783.6|0
1620380310000|2021-05-07 09:38:30|6786.2|6783.4|6788|6785.2|6788|6785.2|6786.2|6783.4|12
1620380320000|2021-05-07 09:38:40|6787.7|6784.9|6788.2|6785.4|6788.2|6785.4|6787.4|6784.6|13
1620380330000|2021-05-07 09:38:50|6787.9|6785.1|6786.7|6783.9|6787.9|6785.1|6786.7|6783.9|7
1620380350000|2021-05-07 09:39:10|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|1
1620380360000|2021-05-07 09:39:20|6786.7|6783.9|6787.2|6784.4|6787.2|6784.4|6786.7|6783.9|4
1620380370000|2021-05-07 09:39:30|6787.3|6784.5|6787.7|6784.9|6788|6785.2|6787.3|6784.5|2
1620380380000|2021-05-07 09:39:40|6787.3|6784.5|6787.7|6784.9|6787.7|6784.9|6787.2|6784.4|3
1620380390000|2021-05-07 09:39:50|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|0
1620380400000|2021-05-07 09:40:00|6787.8|6785|6789|6786.2|6789|6786.2|6787.8|6785|65
1620380410000|2021-05-07 09:40:10|6789.2|6786.4|6789.3|6786.5|6789.3|6786.5|6789.2|6786.4|9
1620380420000|2021-05-07 09:40:20|||||||||1
1620380430000|2021-05-07 09:40:30|||||||||1
1620380440000|2021-05-07 09:40:40|||||||||5
1620380460000|2021-05-07 09:41:00|||||||||2
1620380480000|2021-05-07 09:41:20|||||||||11
1620380490000|2021-05-07 09:41:30|6789.7|6786.9|6789.3|6786.5|6789.7|6786.9|6789.3|6786.5|7
1620380500000|2021-05-07 09:41:40|||||||||1
1620380510000|2021-05-07 09:41:50|6789.5|6786.7|6789.3|6786.5|6789.7|6786.9|6789.3|6786.5|18
1620380520000|2021-05-07 09:42:00|6789.8|6787|6789.3|6786.5|6789.8|6787|6789.3|6786.5|16
1620380530000|2021-05-07 09:42:10|6790.3|6787.5|6789.3|6786.5|6790.3|6787.5|6789.3|6786.5|25
1620380540000|2021-05-07 09:42:20|||||||||15
1620380550000|2021-05-07 09:42:30|||||||||2
1620380570000|2021-05-07 09:42:50|||||||||6
1620380580000|2021-05-07 09:43:00|6788.3|6785.5|6789.3|6786.5|6789.3|6786.5|6788.3|6785.5|18
1620380600000|2021-05-07 09:43:20|||||||||4
1620380610000|2021-05-07 09:43:30|6790.2|6787.4|6787.3|6784.5|6790.2|6787.4|6786.8|6784|45
1620380620000|2021-05-07 09:43:40|6787.2|6784.4|6786.8|6784|6787.2|6784.4|6786.8|6784|2
1620380630000|2021-05-07 09:43:50|||||||||2
1620380640000|2021-05-07 09:44:00|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|1
1620380650000|2021-05-07 09:44:10|||||||||1
1620380660000|2021-05-07 09:44:20|6785.8|6783|6785.7|6782.9|6785.8|6783|6784.8|6782|65
1620380670000|2021-05-07 09:44:30|6785|6782.2|6785.2|6782.4|6785.2|6782.4|6784.2|6781.4|6
1620380680000|2021-05-07 09:44:40|6784.8|6782|6784.8|6782|6784.8|6782|6784.8|6782|1
1620380690000|2021-05-07 09:44:50|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|0
1620380700000|2021-05-07 09:45:00|6785.3|6782.5|6786.8|6784|6787.2|6784.4|6785.3|6782.5|37
1620380710000|2021-05-07 09:45:10|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.3|6783.5|0
1620380720000|2021-05-07 09:45:20|6787|6784.2|6786.7|6783.9|6787|6784.2|6786.7|6783.9|2
1620380730000|2021-05-07 09:45:30|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|0
1620380740000|2021-05-07 09:45:40|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|22
1620380750000|2021-05-07 09:45:50|6786.3|6783.5|6786.7|6783.9|6786.7|6783.9|6786.3|6783.5|212
1620380760000|2021-05-07 09:46:00|6787|6784.2|6787.2|6784.4|6787.2|6784.4|6786.8|6784|4
1620380780000|2021-05-07 09:46:20|6786.8|6784|6786.2|6783.4|6786.8|6784|6786.2|6783.4|100
1620380790000|2021-05-07 09:46:30|||||||||15
1620380800000|2021-05-07 09:46:40|6786|6783.2|6786|6783.2|6786|6783.2|6786|6783.2|23
1620380810000|2021-05-07 09:46:50|6784.3|6781.5|6782.3|6779.5|6784.3|6781.5|6782.3|6779.5|159
1620380820000|2021-05-07 09:47:00|6781.6|6778.8|6782.5|6779.7|6782.5|6779.7|6781.5|6778.7|19
1620380830000|2021-05-07 09:47:10|6782.8|6780|6782.8|6780|6782.8|6780|6782.8|6780|2
1620380850000|2021-05-07 09:47:30|6783.3|6780.5|6783.3|6780.5|6784.3|6781.5|6782.8|6780|5
1620380860000|2021-05-07 09:47:40|6782.6|6779.8|6782.3|6779.5|6782.6|6779.8|6781.8|6779|14
1620380870000|2021-05-07 09:47:50|6781.8|6779|6782.3|6779.5|6782.3|6779.5|6781.8|6779|4
1620380880000|2021-05-07 09:48:00|6782|6779.2|6782.3|6779.5|6782.3|6779.5|6782|6779.2|7
1620380890000|2021-05-07 09:48:10|6782.2|6779.4|6784.5|6781.7|6784.8|6782|6781.8|6779|45
1620380900000|2021-05-07 09:48:20|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|6783.8|6781|3
1620380910000|2021-05-07 09:48:30|6783.8|6781|6784.3|6781.5|6784.3|6781.5|6783.8|6781|1
1620380920000|2021-05-07 09:48:40|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|33
1620380930000|2021-05-07 09:48:50|6784.6|6781.8|6784.5|6781.7|6784.6|6781.8|6784.5|6781.7|33
1620380940000|2021-05-07 09:49:00|6784.2|6781.4|6783.8|6781|6784.2|6781.4|6783.5|6780.7|30
1620380950000|2021-05-07 09:49:10|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|0
1620380960000|2021-05-07 09:49:20|6784|6781.2|6784|6781.2|6784|6781.2|6784|6781.2|2
1620380970000|2021-05-07 09:49:30|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|6784|6781.2|3
1620380980000|2021-05-07 09:49:40|6783.5|6780.7|6783.3|6780.5|6783.8|6781|6782.7|6779.9|42
1620380990000|2021-05-07 09:49:50|6783|6780.2|6784.3|6781.5|6784.3|6781.5|6782.8|6780|35
1620381010000|2021-05-07 09:50:10|6784|6781.2|6784|6781.2|6784|6781.2|6784|6781.2|1
1620381020000|2021-05-07 09:50:20|6783.3|6780.5|6783.8|6781|6783.8|6781|6783.3|6780.5|3
1620381040000|2021-05-07 09:50:40|6786.3|6783.5|6786.8|6784|6788.8|6786|6786.3|6783.5|81
1620381050000|2021-05-07 09:50:50|6786.5|6783.7|6785.8|6783|6786.5|6783.7|6785.5|6782.7|10
1620381060000|2021-05-07 09:51:00|6785.5|6782.7|6786.8|6784|6787.3|6784.5|6785.5|6782.7|9
1620381070000|2021-05-07 09:51:10|6785.6|6782.8|6785.5|6782.7|6786|6783.2|6785.3|6782.5|54
1620381080000|2021-05-07 09:51:20|6785.3|6782.5|6785|6782.2|6785.3|6782.5|6784.6|6781.8|8
1620381090000|2021-05-07 09:51:30|6784.6|6781.8|6786.5|6783.7|6786.8|6784|6784.6|6781.8|33
1620381100000|2021-05-07 09:51:40|6786.8|6784|6786.8|6784|6787.8|6785|6786.5|6783.7|13
1620381110000|2021-05-07 09:51:50|6786.5|6783.7|6786.2|6783.4|6786.5|6783.7|6785.8|6783|1
1620381120000|2021-05-07 09:52:00|6786.3|6783.5|6785.8|6783|6786.3|6783.5|6785.8|6783|5
1620381130000|2021-05-07 09:52:10|6785.5|6782.7|6786.3|6783.5|6786.3|6783.5|6785.5|6782.7|1
1620381140000|2021-05-07 09:52:20|6786.8|6784|6787.3|6784.5|6787.3|6784.5|6786.8|6784|8
1620381150000|2021-05-07 09:52:30|6788|6785.2|6788.2|6785.4|6788.3|6785.5|6787.8|6785|2
1620381160000|2021-05-07 09:52:40|6788.3|6785.5|6789.2|6786.4|6789.2|6786.4|6788.3|6785.5|2
1620381170000|2021-05-07 09:52:50|6789.5|6786.7|6789.6|6786.8|6789.6|6786.8|6789.5|6786.7|4
1620381180000|2021-05-07 09:53:00|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|6788.8|6786|6
1620381190000|2021-05-07 09:53:10|6788.6|6785.8|6789.5|6786.7|6790.3|6787.5|6788.3|6785.5|67
1620381200000|2021-05-07 09:53:20|6789.3|6786.5|6790.3|6787.5|6790.3|6787.5|6789.3|6786.5|17
1620381210000|2021-05-07 09:53:30|6790.2|6787.4|6790.2|6787.4|6790.3|6787.5|6789.8|6787|18
1620381220000|2021-05-07 09:53:40|6790.3|6787.5|6789.8|6787|6790.3|6787.5|6789.3|6786.5|2
1620381230000|2021-05-07 09:53:50|6789.5|6786.7|6790.3|6787.5|6790.3|6787.5|6789.5|6786.7|9
1620381240000|2021-05-07 09:54:00|||||||||1
1620381260000|2021-05-07 09:54:20|6790|6787.2|6790|6787.2|6790.3|6787.5|6790|6787.2|5
1620381270000|2021-05-07 09:54:30|6790.3|6787.5|6788.8|6786|6790.3|6787.5|6788.5|6785.7|13
1620381280000|2021-05-07 09:54:40|6789.3|6786.5|6789.8|6787|6790.3|6787.5|6789.3|6786.5|9
1620381290000|2021-05-07 09:54:50|6790.3|6787.5|6789.8|6787|6790.3|6787.5|6789.8|6787|9
1620381300000|2021-05-07 09:55:00|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|3
1620381320000|2021-05-07 09:55:20|||||||||1
1620381340000|2021-05-07 09:55:40|6790|6787.2|6790|6787.2|6790|6787.2|6790|6787.2|4
1620381350000|2021-05-07 09:55:50|||||||||3
1620381360000|2021-05-07 09:56:00|6789.8|6787|6789.5|6786.7|6789.8|6787|6789.5|6786.7|3
1620381370000|2021-05-07 09:56:10|6789.8|6787|6790.5|6787.7|6790.5|6787.7|6789.8|6787|26
1620381380000|2021-05-07 09:56:20|6789.5|6786.7|6790.8|6788|6793.3|6790.5|6788.5|6785.7|193
1620381390000|2021-05-07 09:56:30|6791.5|6788.7|6790.5|6787.7|6791.8|6789|6790.5|6787.7|12
1620381400000|2021-05-07 09:56:40|6791|6788.2|6791.3|6788.5|6793.2|6790.1|6791|6788.2|33
1620381410000|2021-05-07 09:56:50|6791.2|6788.4|6789.8|6787|6791.2|6788.4|6789.8|6787|8
1620381420000|2021-05-07 09:57:00|6789.5|6786.7|6788.8|6786|6789.5|6786.7|6788.8|6786|4
1620381430000|2021-05-07 09:57:10|6788.5|6785.7|6788|6785.2|6788.5|6785.7|6788|6785.2|5
1620381440000|2021-05-07 09:57:20|6787.8|6785|6787|6784.2|6787.8|6785|6787|6784.2|14
1620381450000|2021-05-07 09:57:30|6786.8|6784|6786.8|6784|6787.3|6784.5|6786.8|6784|4
1620381460000|2021-05-07 09:57:40|||||||||1
1620381470000|2021-05-07 09:57:50|||||||||4
1620381480000|2021-05-07 09:58:00|6787.3|6784.5|6788.2|6785.4|6788.2|6785.4|6787.3|6784.5|12
1620381490000|2021-05-07 09:58:10|6788|6785.2|6786.8|6784|6788|6785.2|6786.8|6784|5
1620381500000|2021-05-07 09:58:20|6787|6784.2|6786.5|6783.7|6787|6784.2|6786.5|6783.7|2
1620381510000|2021-05-07 09:58:30|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|4
1620381520000|2021-05-07 09:58:40|6788.6|6785.8|6788.5|6785.7|6789.3|6786.5|6788.5|6785.7|31
1620381530000|2021-05-07 09:58:50|6788.3|6785.5|6788|6785.2|6788.3|6785.5|6786.9|6784.1|170
1620381540000|2021-05-07 09:59:00|6788.3|6785.5|6787.8|6785|6788.3|6785.5|6787.8|6785|6
1620381550000|2021-05-07 09:59:10|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|0
1620381560000|2021-05-07 09:59:20|||||||||3
1620381570000|2021-05-07 09:59:30|6787.8|6785|6788.2|6785.4|6788.2|6785.4|6787.8|6785|3
1620381580000|2021-05-07 09:59:40|6788.5|6785.7|6788.3|6785.5|6788.5|6785.7|6788.3|6785.5|2
1620381590000|2021-05-07 09:59:50|6788.5|6785.7|6788.8|6786|6788.8|6786|6788.5|6785.7|8
1620381600000|2021-05-07 10:00:00|6788.5|6785.7|6787.5|6784.7|6788.5|6785.7|6787.5|6784.7|2
1620381610000|2021-05-07 10:00:10|6788.2|6785.4|6788|6785.2|6788.3|6785.5|6788|6785.2|6
1620381620000|2021-05-07 10:00:20|6788.3|6785.5|6788.5|6785.7|6789.5|6786.7|6788|6785.2|43
1620381630000|2021-05-07 10:00:30|6787.6|6784.8|6787.5|6784.7|6787.6|6784.8|6787.5|6784.7|2
1620381640000|2021-05-07 10:00:40|6786.6|6783.8|6787|6784.2|6787|6784.2|6786.6|6783.8|9
1620381650000|2021-05-07 10:00:50|6786.6|6783.8|6785.5|6782.7|6786.6|6783.8|6785.1|6782.3|33
1620381660000|2021-05-07 10:01:00|6784.8|6782|6783.6|6780.8|6784.8|6782|6783|6780.2|13
1620381670000|2021-05-07 10:01:10|6783.1|6780.3|6783.3|6780.5|6783.3|6780.5|6783|6780.2|0
1620381680000|2021-05-07 10:01:20|6783.5|6780.7|6783|6780.2|6783.5|6780.7|6782.5|6779.7|15
1620381690000|2021-05-07 10:01:30|6783.3|6780.5|6783|6780.2|6783.5|6780.7|6783|6780.2|9
1620381700000|2021-05-07 10:01:40|6783.3|6780.5|6785|6782.2|6785|6782.2|6783.3|6780.5|28
1620381710000|2021-05-07 10:01:50|6784.5|6781.7|6785|6782.2|6785.3|6782.5|6784.5|6781.7|11
1620381720000|2021-05-07 10:02:00|6785.5|6782.7|6787|6784.2|6787|6784.2|6784.3|6781.5|40
1620381730000|2021-05-07 10:02:10|6786.8|6784|6786.8|6784|6786.8|6784|6786.8|6784|0
1620381740000|2021-05-07 10:02:20|6787.5|6784.7|6786.5|6783.7|6787.5|6784.7|6786.5|6783.7|27
1620381750000|2021-05-07 10:02:30|6785.8|6783|6786.6|6783.8|6786.6|6783.8|6785.8|6783|16
1620381760000|2021-05-07 10:02:40|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|10
1620381770000|2021-05-07 10:02:50|6785.8|6783|6786.3|6783.5|6786.3|6783.5|6785.8|6783|10
1620381780000|2021-05-07 10:03:00|||||||||9
1620381790000|2021-05-07 10:03:10|6785.3|6782.5|6784.8|6782|6785.3|6782.5|6784.6|6781.8|15
1620381800000|2021-05-07 10:03:20|6785.2|6782.4|6784.8|6782|6785.3|6782.5|6784.8|6782|5
1620381810000|2021-05-07 10:03:30|6785.2|6782.4|6783.8|6781|6785.3|6782.5|6783.5|6780.7|18
1620381820000|2021-05-07 10:03:40|6783|6780.2|6783.3|6780.5|6783.3|6780.5|6782.8|6780|28
1620381830000|2021-05-07 10:03:50|6783.5|6780.7|6786|6783.2|6786|6783.2|6783.5|6780.7|48
1620381840000|2021-05-07 10:04:00|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|0
1620381850000|2021-05-07 10:04:10|6787|6784.2|6786.6|6783.8|6787|6784.2|6786.6|6783.8|3
1620381860000|2021-05-07 10:04:20|6786.3|6783.5|6786.6|6783.8|6787.5|6784.7|6786.3|6783.5|50
1620381870000|2021-05-07 10:04:30|6787.3|6784.5|6788|6785.2|6789.1|6786.3|6787.3|6784.5|172
1620381880000|2021-05-07 10:04:40|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|0
1620381890000|2021-05-07 10:04:50|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6788.5|6785.7|6
1620381900000|2021-05-07 10:05:00|6788.8|6786|6788.6|6785.8|6788.8|6786|6788.6|6785.8|8
1620381910000|2021-05-07 10:05:10|6789.6|6786.8|6792.5|6789.7|6793.5|6790.7|6789.6|6786.8|160
1620381920000|2021-05-07 10:05:20|6792|6789.2|6791|6788.2|6792|6789.2|6791|6788.2|32
1620381930000|2021-05-07 10:05:30|6791.5|6788.7|6791|6788.2|6791.5|6788.7|6791|6788.2|1
1620381940000|2021-05-07 10:05:40|6791.2|6788.4|6790.8|6788|6791.3|6788.5|6790.5|6787.7|1
1620381950000|2021-05-07 10:05:50|6790.5|6787.7|6790|6787.2|6790.5|6787.7|6790|6787.2|6
1620381960000|2021-05-07 10:06:00|6789.6|6786.8|6789.6|6786.8|6790|6787.2|6789.6|6786.8|3
1620381980000|2021-05-07 10:06:20|6789.5|6786.7|6789.5|6786.7|6789.8|6787|6788.3|6785.5|4
1620381990000|2021-05-07 10:06:30|6789.8|6787|6789.5|6786.7|6790.5|6787.7|6789.5|6786.7|8
1620382000000|2021-05-07 10:06:40|6791.5|6788.7|6791|6788.2|6791.5|6788.7|6791|6788.2|65
1620382010000|2021-05-07 10:06:50|6791.3|6788.5|6791|6788.2|6791.5|6788.7|6791|6788.2|4
1620382020000|2021-05-07 10:07:00|6790.6|6787.8|6790.6|6787.8|6791|6788.2|6790.6|6787.8|1
1620382030000|2021-05-07 10:07:10|6791|6788.2|6791.1|6788.3|6791.3|6788.5|6790.6|6787.8|10
1620382040000|2021-05-07 10:07:20|6790.8|6788|6790|6787.2|6790.8|6788|6789.5|6786.7|9
1620382050000|2021-05-07 10:07:30|6790.3|6787.5|6790|6787.2|6790.3|6787.5|6789.5|6786.7|18
1620382060000|2021-05-07 10:07:40|6790.3|6787.5|6791.3|6788.5|6791.3|6788.5|6790.3|6787.5|3
1620382070000|2021-05-07 10:07:50|6791|6788.2|6791.5|6788.7|6792|6789.2|6790.8|6788|5
1620382080000|2021-05-07 10:08:00|6791.6|6788.8|6792|6789.2|6792.3|6789.5|6791.5|6788.7|1
1620382090000|2021-05-07 10:08:10|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6791.8|6789|5
1620382100000|2021-05-07 10:08:20|6792.5|6789.7|6792.3|6789.5|6792.5|6789.7|6791.8|6789|5
1620382110000|2021-05-07 10:08:30|6792.2|6789.4|6794.5|6791.7|6794.5|6791.7|6791.8|6789|354
1620382120000|2021-05-07 10:08:40|6794.8|6792|6794.3|6791.5|6794.8|6792|6794.3|6791.5|6
1620382130000|2021-05-07 10:08:50|6793.8|6791|6793.5|6790.7|6794.3|6791.5|6793.5|6790.7|22
1620382140000|2021-05-07 10:09:00|6793.8|6791|6793.5|6790.7|6793.8|6791|6793.5|6790.7|0
1620382150000|2021-05-07 10:09:10|6793.3|6790.5|6792.5|6789.7|6793.3|6790.5|6792.5|6789.7|4
1620382160000|2021-05-07 10:09:20|6792.3|6789.5|6791.5|6788.7|6792.3|6789.5|6790.6|6787.8|17
1620382170000|2021-05-07 10:09:30|6791.3|6788.5|6790.3|6787.5|6791.3|6788.5|6790.3|6787.5|2
1620382180000|2021-05-07 10:09:40|6789.5|6786.7|6790|6787.2|6790.3|6787.5|6789.5|6786.7|6
1620382190000|2021-05-07 10:09:50|6789.8|6787|6790.5|6787.7|6790.8|6788|6789.8|6787|9
1620382200000|2021-05-07 10:10:00|6790.8|6788|6790.5|6787.7|6790.8|6788|6790.5|6787.7|7
1620382210000|2021-05-07 10:10:10|6790.3|6787.5|6789.8|6787|6790.3|6787.5|6789.8|6787|1
1620382220000|2021-05-07 10:10:20|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|6790|6787.2|4
1620382230000|2021-05-07 10:10:30|6790.2|6787.4|6790.3|6787.5|6790.3|6787.5|6789.5|6786.7|10
1620382240000|2021-05-07 10:10:40|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|4
1620382250000|2021-05-07 10:10:50|6790.8|6788|6790.5|6787.7|6790.8|6788|6790.5|6787.7|3
1620382260000|2021-05-07 10:11:00|6790.1|6787.3|6789.5|6786.7|6790.5|6787.7|6789.5|6786.7|1
1620382270000|2021-05-07 10:11:10|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|6789.3|6786.5|4
1620382280000|2021-05-07 10:11:20|||||||||27
1620382290000|2021-05-07 10:11:30|6787.5|6784.7|6789.5|6786.7|6789.5|6786.7|6787.5|6784.7|91
1620382300000|2021-05-07 10:11:40|6789.1|6786.3|6789.5|6786.7|6790.3|6787.5|6789.1|6786.3|11
1620382310000|2021-05-07 10:11:50|6789|6786.2|6789.3|6786.5|6789.3|6786.5|6789|6786.2|4
1620382320000|2021-05-07 10:12:00|6789|6786.2|6789.5|6786.7|6789.5|6786.7|6789|6786.2|0
1620382330000|2021-05-07 10:12:10|6789.1|6786.3|6790|6787.2|6790|6787.2|6788.6|6785.8|8
1620382340000|2021-05-07 10:12:20|6789.6|6786.8|6789.5|6786.7|6789.6|6786.8|6788.6|6785.2|25
1620382350000|2021-05-07 10:12:30|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|14
1620382360000|2021-05-07 10:12:40|6789.5|6786.7|6789.1|6786.3|6789.5|6786.7|6789.1|6786.3|0
1620382370000|2021-05-07 10:12:50|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|7
1620382380000|2021-05-07 10:13:00|||||||||1
1620382400000|2021-05-07 10:13:20|6788.5|6785.7|6790|6787.2|6790|6787.2|6788.3|6785.5|16
1620382410000|2021-05-07 10:13:30|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|0
1620382430000|2021-05-07 10:13:50|6789.5|6786.7|6789.5|6786.7|6789.5|6786.7|6789.1|6786.3|5
1620382440000|2021-05-07 10:14:00|6789.1|6786.3|6789.1|6786.3|6789.5|6786.7|6789.1|6786.3|2
1620382460000|2021-05-07 10:14:20|6789.5|6786.7|6789.5|6786.7|6789.5|6786.7|6789.5|6786.7|7
1620382470000|2021-05-07 10:14:30|6789.6|6786.8|6789.1|6786.3|6789.6|6786.8|6789.1|6786.3|0
1620382480000|2021-05-07 10:14:40|6790.1|6787.3|6790.1|6787.3|6790.5|6787.7|6790.1|6787.3|8
1620382490000|2021-05-07 10:14:50|6789.8|6787|6789.1|6786.3|6789.8|6787|6789.1|6786.3|2
1620382500000|2021-05-07 10:15:00|6789|6786.2|6788.6|6785.8|6789|6786.2|6788.6|6785.8|0
1620382510000|2021-05-07 10:15:10|6788.5|6785.7|6788.6|6785.8|6788.6|6785.8|6788.5|6785.7|1
1620382520000|2021-05-07 10:15:20|6788.5|6785.7|6789|6786.2|6789|6786.2|6788.5|6785.7|7
1620382530000|2021-05-07 10:15:30|6788.6|6785.8|6789|6786.2|6789|6786.2|6788.6|6785.8|2
1620382540000|2021-05-07 10:15:40|6789.5|6786.7|6789.5|6786.7|6789.5|6786.7|6789.5|6786.7|2
1620382550000|2021-05-07 10:15:50|6789|6786.2|6789|6786.2|6789|6786.2|6789|6786.2|6
1620382560000|2021-05-07 10:16:00|||||||||1
1620382580000|2021-05-07 10:16:20|6788.6|6785.8|6788.6|6785.8|6789|6786.2|6788.3|6785.5|7
1620382590000|2021-05-07 10:16:30|6787.6|6784.8|6788.6|6785.8|6788.6|6785.8|6787.6|6784.8|20
1620382600000|2021-05-07 10:16:40|||||||||5
1620382610000|2021-05-07 10:16:50|6789.6|6786.8|6789|6786.2|6789.6|6786.8|6788.6|6785.8|19
1620382620000|2021-05-07 10:17:00|6789.1|6786.3|6788.6|6785.8|6789.1|6786.3|6788.6|6785.8|0
1620382630000|2021-05-07 10:17:10|6788.5|6785.7|6787.3|6784.5|6789.5|6786.7|6785.6|6782.8|171
1620382640000|2021-05-07 10:17:20|6787.5|6784.7|6786.8|6784|6787.5|6784.7|6786.8|6784|11
1620382650000|2021-05-07 10:17:30|6786.6|6783.8|6787.5|6784.7|6787.5|6784.7|6786.6|6783.8|4
1620382660000|2021-05-07 10:17:40|6787.1|6784.3|6787.5|6784.7|6787.5|6784.7|6787.1|6784.3|0
1620382670000|2021-05-07 10:17:50|6787.6|6784.8|6791|6788.2|6791|6788.2|6787.6|6784.8|18
1620382680000|2021-05-07 10:18:00|6790.5|6787.7|6790.6|6787.8|6791|6788.2|6790.5|6787.7|3
1620382690000|2021-05-07 10:18:10|6791|6788.2|6792|6789.2|6792.5|6789.7|6791|6788.2|3
1620382700000|2021-05-07 10:18:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|2
1620382710000|2021-05-07 10:18:30|6792|6789.2|6791.1|6788.3|6792|6789.2|6791.1|6788.3|0
1620382720000|2021-05-07 10:18:40|6791.5|6788.7|6792|6789.2|6792|6789.2|6791.1|6788.3|1
1620382730000|2021-05-07 10:18:50|6791.6|6788.8|6791.5|6788.7|6792|6789.2|6791.5|6788.7|2
1620382740000|2021-05-07 10:19:00|6791.3|6788.5|6790.6|6787.8|6791.3|6788.5|6790.6|6787.8|4
1620382750000|2021-05-07 10:19:10|6791.5|6788.7|6791.6|6788.8|6791.6|6788.8|6791.5|6788.7|3
1620382760000|2021-05-07 10:19:20|6791.5|6788.7|6793|6790.2|6793.5|6790.7|6791.5|6788.7|6
1620382770000|2021-05-07 10:19:30|6793.3|6790.5|6793|6790.2|6793.3|6790.5|6793|6790.2|84
1620382780000|2021-05-07 10:19:40|6792.6|6789.8|6792.6|6789.8|6792.6|6789.8|6792.6|6789.8|0
1620382790000|2021-05-07 10:19:50|6792.5|6789.7|6793.3|6790.5|6793.3|6790.5|6792.5|6789.7|5
1620382810000|2021-05-07 10:20:10|6793.5|6790.7|6793.5|6790.7|6793.5|6790.7|6793.5|6790.7|1
1620382820000|2021-05-07 10:20:20|6793.1|6790.3|6793|6790.2|6794.3|6791.5|6793|6790.2|55
1620382830000|2021-05-07 10:20:30|6793.3|6790.5|6792.3|6789.5|6793.3|6790.5|6792|6789.2|26
1620382840000|2021-05-07 10:20:40|6792.6|6789.8|6793|6790.2|6793|6790.2|6792.6|6789.8|2
1620382850000|2021-05-07 10:20:50|6793.3|6790.5|6794.8|6792|6794.8|6792|6793.3|6790.5|11
1620382860000|2021-05-07 10:21:00|6795|6792.2|6794.8|6792|6795|6792.2|6794.5|6791.7|20
1620382870000|2021-05-07 10:21:10|6795|6792.2|6794.8|6792|6795|6792.2|6794.6|6791.8|23
1620382880000|2021-05-07 10:21:20|6794.5|6791.7|6794.8|6792|6794.8|6792|6794.5|6791.7|4
1620382890000|2021-05-07 10:21:30|6794.5|6791.7|6795|6792.2|6795.3|6792.5|6794.5|6791.7|6
1620382900000|2021-05-07 10:21:40|6794.5|6791.7|6796.6|6793.8|6797.2|6794.4|6794.5|6791.7|25
1620382910000|2021-05-07 10:21:50|6796.5|6793.7|6794|6791.2|6796.5|6793.7|6794|6791.2|35
1620382920000|2021-05-07 10:22:00|6793.8|6791|6794.3|6791.5|6794.3|6791.5|6793.8|6791|0
1620382930000|2021-05-07 10:22:10|6794|6791.2|6795.5|6792.7|6795.5|6792.7|6793.8|6791|5
1620382940000|2021-05-07 10:22:20|6795.3|6792.5|6795.5|6792.7|6795.5|6792.7|6795.3|6792.5|3
1620382950000|2021-05-07 10:22:30|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6794.8|6792|6
1620382960000|2021-05-07 10:22:40|6795.5|6792.7|6794.8|6792|6795.5|6792.7|6794.5|6791.7|8
1620382970000|2021-05-07 10:22:50|6794.5|6791.7|6794.5|6791.7|6794.8|6792|6794.5|6791.7|3
1620382980000|2021-05-07 10:23:00|6794.6|6791.8|6795|6792.2|6795.3|6792.5|6794.6|6791.8|5
1620382990000|2021-05-07 10:23:10|6795.3|6792.5|6796.8|6794|6796.8|6794|6795.3|6792.5|7
1620383000000|2021-05-07 10:23:20|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6795.8|6793|8
1620383010000|2021-05-07 10:23:30|6796.5|6793.7|6795.5|6792.7|6796.5|6793.7|6795.5|6792.7|1
1620383020000|2021-05-07 10:23:40|6796.5|6793.7|6796.8|6794|6796.8|6794|6796.5|6793.7|50
1620383030000|2021-05-07 10:23:50|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|1
1620383040000|2021-05-07 10:24:00|6797.8|6795|6799.5|6796.7|6799.8|6797|6797.8|6795|45
1620383050000|2021-05-07 10:24:10|6799.3|6796.5|6798.8|6796|6799.3|6796.5|6798.8|6796|8
1620383060000|2021-05-07 10:24:20|6798.5|6795.7|6798.8|6796|6798.8|6796|6798.5|6795.7|9
1620383070000|2021-05-07 10:24:30|6799|6796.2|6798.5|6795.7|6799.3|6796.5|6798.5|6795.7|12
1620383080000|2021-05-07 10:24:40|6799.3|6796.5|6799.8|6797|6800.3|6797.5|6799.3|6796.5|11
1620383090000|2021-05-07 10:24:50|6800|6797.2|6799.8|6797|6800.3|6797.5|6799.5|6796.7|22
1620383100000|2021-05-07 10:25:00|6800.3|6797.5|6799.8|6797|6800.3|6797.5|6799.8|6797|3
1620383110000|2021-05-07 10:25:10|6799.5|6796.7|6798|6795.2|6799.5|6796.7|6798|6795.2|18
1620383120000|2021-05-07 10:25:20|6798.3|6795.5|6798|6795.2|6798.3|6795.5|6797.5|6794.7|4
1620383130000|2021-05-07 10:25:30|6797.5|6794.7|6798|6795.2|6798.3|6795.5|6797.5|6794.7|6
1620383140000|2021-05-07 10:25:40|6797.8|6795|6797.8|6795|6797.8|6795|6797.5|6794.7|0
1620383150000|2021-05-07 10:25:50|6797.5|6794.7|6797.8|6795|6797.8|6795|6797.5|6794.7|8
1620383160000|2021-05-07 10:26:00|6798.3|6795.5|6798.5|6795.7|6798.5|6795.7|6798.3|6795.5|2
1620383170000|2021-05-07 10:26:10|6799.3|6796.5|6798.5|6795.7|6800.2|6797.4|6798.5|6795.7|25
1620383180000|2021-05-07 10:26:20|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|1
1620383190000|2021-05-07 10:26:30|6798.8|6796|6799.3|6796.5|6799.3|6796.5|6798.8|6796|0
1620383210000|2021-05-07 10:26:50|||||||||4
1620383220000|2021-05-07 10:27:00|6799.5|6796.7|6799.8|6797|6799.8|6797|6799.5|6796.7|5
1620383230000|2021-05-07 10:27:10|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|2
1620383240000|2021-05-07 10:27:20|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|1
1620383260000|2021-05-07 10:27:40|6799.5|6796.7|6800.3|6797.5|6800.3|6797.5|6799.5|6796.7|6
1620383270000|2021-05-07 10:27:50|6800|6797.2|6797.5|6794.7|6800|6797.2|6797.5|6794.7|25
1620383280000|2021-05-07 10:28:00|6797|6794.2|6797.3|6794.5|6797.3|6794.5|6797|6794.2|8
1620383290000|2021-05-07 10:28:10|6797|6794.2|6797.8|6795|6797.8|6795|6796.5|6793.7|26
1620383300000|2021-05-07 10:28:20|6797.5|6794.7|6797.3|6794.5|6797.5|6794.7|6797.3|6794.5|1
1620383310000|2021-05-07 10:28:30|6797|6794.2|6795.5|6792.7|6797|6794.2|6795.5|6792.7|7
1620383320000|2021-05-07 10:28:40|6794.5|6791.7|6794.5|6791.7|6795.5|6792.7|6794.5|6791.7|20
1620383330000|2021-05-07 10:28:50|||||||||4
1620383340000|2021-05-07 10:29:00|6794.3|6791.5|6793.5|6790.7|6794.3|6791.5|6793.5|6790.7|7
1620383350000|2021-05-07 10:29:10|6794.3|6791.5|6796|6793.2|6796.3|6793.5|6794.3|6791.5|459
1620383360000|2021-05-07 10:29:20|6795.6|6792.8|6795.8|6793|6796.3|6793.5|6795.5|6792.7|8
1620383370000|2021-05-07 10:29:30|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|3
1620383380000|2021-05-07 10:29:40|||||||||1
1620383390000|2021-05-07 10:29:50|6796|6793.2|6796|6793.2|6796|6793.2|6796|6793.2|6
1620383400000|2021-05-07 10:30:00|6796.3|6793.5|6794.5|6791.7|6796.3|6793.5|6794.5|6791.7|14
1620383410000|2021-05-07 10:30:10|6794.3|6791.5|6794.3|6791.5|6794.3|6791.5|6794.3|6791.5|1
1620383420000|2021-05-07 10:30:20|||||||||6
1620383430000|2021-05-07 10:30:30|6794.2|6791.4|6793.5|6790.7|6794.2|6791.4|6792.3|6789.5|31
1620383440000|2021-05-07 10:30:40|6793|6790.2|6793.3|6790.5|6793.3|6790.5|6792.8|6790|1
1620383450000|2021-05-07 10:30:50|||||||||4
1620383460000|2021-05-07 10:31:00|6794.8|6792|6794.5|6791.7|6794.8|6792|6794.5|6791.7|10
1620383470000|2021-05-07 10:31:10|6794.3|6791.5|6794.3|6791.5|6794.3|6791.5|6794.3|6791.5|0
1620383480000|2021-05-07 10:31:20|||||||||2
1620383490000|2021-05-07 10:31:30|6793.6|6790.8|6793.5|6790.7|6793.8|6791|6793.5|6790.7|13
1620383500000|2021-05-07 10:31:40|6793.8|6791|6793.8|6791|6793.8|6791|6793.8|6791|5
1620383510000|2021-05-07 10:31:50|6794.3|6791.5|6795.3|6792.5|6795.3|6792.5|6794.3|6791.5|2
1620383520000|2021-05-07 10:32:00|6795|6792.2|6795.3|6792.5|6795.3|6792.5|6794.8|6792|1
1620383530000|2021-05-07 10:32:10|||||||||1
1620383540000|2021-05-07 10:32:20|6795.6|6792.8|6795.3|6792.5|6796.3|6793.5|6795.3|6792.5|11
1620383550000|2021-05-07 10:32:30|6795|6792.2|6795.3|6792.5|6795.3|6792.5|6794.5|6791.7|12
1620383560000|2021-05-07 10:32:40|6796|6793.2|6796|6793.2|6796|6793.2|6796|6793.2|4
1620383570000|2021-05-07 10:32:50|6795.8|6793|6795.5|6792.7|6795.8|6793|6795.5|6792.7|1
1620383580000|2021-05-07 10:33:00|||||||||27
1620383590000|2021-05-07 10:33:10|||||||||1
1620383600000|2021-05-07 10:33:20|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|8
1620383610000|2021-05-07 10:33:30|6795.8|6793|6795.8|6793|6796.2|6793.4|6795.8|6793|7
1620383620000|2021-05-07 10:33:40|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|0
1620383630000|2021-05-07 10:33:50|6796|6793.2|6796|6793.2|6796|6793.2|6796|6793.2|4
1620383640000|2021-05-07 10:34:00|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|1
1620383650000|2021-05-07 10:34:10|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|0
1620383660000|2021-05-07 10:34:20|||||||||8
1620383670000|2021-05-07 10:34:30|6794.5|6791.7|6793.5|6790.7|6794.5|6791.7|6793.5|6790.7|18
1620383690000|2021-05-07 10:34:50|6792.5|6789.7|6792.8|6790|6792.8|6790|6792.3|6789.5|8
1620383700000|2021-05-07 10:35:00|6793.3|6790.5|6794.3|6791.5|6794.8|6792|6793.3|6790.5|16
1620383710000|2021-05-07 10:35:10|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|6795.3|6792.5|1
1620383720000|2021-05-07 10:35:20|6795|6792.2|6795.3|6792.5|6795.3|6792.5|6794.8|6792|3
1620383750000|2021-05-07 10:35:50|6794.5|6791.7|6795.3|6792.5|6795.3|6792.5|6794.5|6791.7|8
1620383760000|2021-05-07 10:36:00|6795.8|6793|6796.3|6793.5|6796.3|6793.5|6795.8|6793|7
1620383770000|2021-05-07 10:36:10|6796.8|6794|6798.3|6795.5|6798.3|6795.5|6796.8|6794|8
1620383780000|2021-05-07 10:36:20|6797.5|6794.7|6797.3|6794.5|6797.5|6794.7|6796.8|6794|19
1620383800000|2021-05-07 10:36:40|6796.8|6794|6796.8|6794|6796.8|6794|6796.8|6794|8
1620383810000|2021-05-07 10:36:50|6796.5|6793.7|6796.8|6794|6796.8|6794|6795.8|6793|5
1620383820000|2021-05-07 10:37:00|6797.1|6794.3|6797.3|6794.5|6797.3|6794.5|6797.1|6794.3|8
1620383830000|2021-05-07 10:37:10|6797.6|6794.8|6797.5|6794.7|6797.6|6794.8|6797.5|6794.7|22
1620383840000|2021-05-07 10:37:20|6797.3|6794.5|6796.5|6793.7|6797.3|6794.5|6796.5|6793.7|14
1620383850000|2021-05-07 10:37:30|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|0
1620383860000|2021-05-07 10:37:40|6796.8|6794|6796.5|6793.7|6796.8|6794|6796.5|6793.7|5
1620383870000|2021-05-07 10:37:50|6796.6|6793.8|6796.8|6794|6797|6794.2|6796.5|6793.7|5
1620383880000|2021-05-07 10:38:00|6797.1|6794.3|6796.3|6793.5|6797.8|6795|6795.5|6792.7|31
1620383890000|2021-05-07 10:38:10|6796|6793.2|6796.3|6793.5|6796.3|6793.5|6796|6793.2|2
1620383900000|2021-05-07 10:38:20|6796|6793.2|6796|6793.2|6796|6793.2|6796|6793.2|2
1620383910000|2021-05-07 10:38:30|6795.8|6793|6795.8|6793|6795.8|6793|6795.8|6793|0
1620383930000|2021-05-07 10:38:50|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|4
1620383940000|2021-05-07 10:39:00|6797.6|6794.8|6797.8|6795|6798.4|6795.6|6797.6|6794.8|5
1620383950000|2021-05-07 10:39:10|6797.9|6795.1|6798.3|6795.5|6798.3|6795.5|6797.9|6795.1|1
1620383960000|2021-05-07 10:39:20|6798.4|6795.6|6799.4|6796.6|6800|6797.2|6798.4|6795.6|19
1620383970000|2021-05-07 10:39:30|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|3
1620383980000|2021-05-07 10:39:40|6798.8|6796|6798.8|6796|6798.8|6796|6798.8|6796|4
1620383990000|2021-05-07 10:39:50|6798.4|6795.6|6799.3|6796.5|6799.3|6796.5|6798.4|6795.6|5
1620384000000|2021-05-07 10:40:00|6799.8|6797|6798.8|6796|6800.1|6797.3|6798.4|6795.6|36
1620384010000|2021-05-07 10:40:10|6799.1|6796.3|6797.4|6794.6|6799.3|6796.5|6797.4|6794.6|11
1620384020000|2021-05-07 10:40:20|6797.3|6794.5|6797.8|6795|6797.8|6795|6797.3|6794.5|7
1620384030000|2021-05-07 10:40:30|6798.1|6795.3|6797.4|6794.6|6798.1|6795.3|6797.4|6794.6|0
1620384040000|2021-05-07 10:40:40|6797.3|6794.5|6796.4|6793.6|6797.3|6794.5|6795.3|6792.5|14
1620384050000|2021-05-07 10:40:50|6797.4|6794.6|6797.8|6795|6797.8|6795|6797.4|6794.6|34
1620384060000|2021-05-07 10:41:00|6797.4|6794.6|6795.9|6793.1|6797.4|6794.6|6795.9|6793.1|13
1620384070000|2021-05-07 10:41:10|6795.4|6792.6|6795.6|6792.8|6795.9|6793.1|6795.4|6792.6|1
1620384080000|2021-05-07 10:41:20|6795.3|6792.5|6796.3|6793.5|6796.3|6793.5|6795.3|6792.5|20
1620384090000|2021-05-07 10:41:30|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|1
1620384100000|2021-05-07 10:41:40|6796.9|6794.1|6797.4|6794.6|6797.6|6794.8|6796.4|6793.6|6
1620384110000|2021-05-07 10:41:50|6797.8|6795|6797.4|6794.6|6797.8|6795|6797.4|6794.6|7
1620384120000|2021-05-07 10:42:00|6797.3|6794.5|6799.4|6796.6|6799.4|6796.6|6796.3|6793.5|75
1620384130000|2021-05-07 10:42:10|6799.8|6797|6799.4|6796.6|6800.3|6797.5|6799.4|6796.6|11
1620384140000|2021-05-07 10:42:20|6799.8|6797|6802.8|6800|6802.9|6800.1|6799.8|6797|54
1620384150000|2021-05-07 10:42:30|6802.4|6799.6|6802.3|6799.5|6803.3|6800.5|6801.8|6799|78
1620384170000|2021-05-07 10:42:50|6803|6800.2|6802.6|6799.8|6803|6800.2|6802.6|6799.8|22
1620384180000|2021-05-07 10:43:00|6803|6800.2|6803.3|6800.5|6803.8|6801|6803|6800.2|4
1620384190000|2021-05-07 10:43:10|6803.6|6800.8|6802.6|6799.8|6803.6|6800.8|6802.3|6799.5|13
1620384200000|2021-05-07 10:43:20|6802.3|6799.5|6802.1|6799.3|6802.6|6799.8|6802.1|6799.3|9
1620384210000|2021-05-07 10:43:30|6801.8|6799|6802|6799.2|6802.1|6799.3|6801.3|6798.5|11
1620384220000|2021-05-07 10:43:40|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|3
1620384230000|2021-05-07 10:43:50|6801.8|6799|6804.1|6801.3|6804.1|6801.3|6801.8|6799|9
1620384240000|2021-05-07 10:44:00|6803.5|6800.7|6803.6|6800.8|6804|6801.2|6803.5|6800.7|7
1620384250000|2021-05-07 10:44:10|6804.1|6801.3|6808.1|6805.3|6808.5|6805.7|6803.8|6801|158
1620384260000|2021-05-07 10:44:20|6808|6805.2|6809.1|6806.3|6809.1|6806.3|6807.6|6804.8|9
1620384270000|2021-05-07 10:44:30|6809.3|6806.5|6808.3|6805.5|6810.1|6807.3|6808.3|6805.5|100
1620384280000|2021-05-07 10:44:40|6808|6805.2|6808.8|6806|6809.1|6806.3|6807.6|6804.8|28
1620384290000|2021-05-07 10:44:50|6808.4|6805.6|6808.1|6805.3|6808.6|6805.8|6808.1|6805.3|3
1620384300000|2021-05-07 10:45:00|6807.8|6805|6807.6|6804.8|6808.1|6805.3|6807.3|6804.5|3
1620384310000|2021-05-07 10:45:10|6808.3|6805.5|6809.8|6807|6811.3|6808.5|6808.3|6805.5|157
1620384320000|2021-05-07 10:45:20|6810.1|6807.3|6815.1|6812.3|6816|6813.2|6810.1|6807.3|277
1620384330000|2021-05-07 10:45:30|6815|6812.2|6814.6|6811.8|6815.6|6812.8|6814.3|6811.5|50
1620384340000|2021-05-07 10:45:40|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.3|6810.5|18
1620384350000|2021-05-07 10:45:50|6814.5|6811.7|6813.6|6810.8|6814.5|6811.7|6813.6|6810.8|23
1620384360000|2021-05-07 10:46:00|6813.5|6810.7|6813.3|6810.5|6813.6|6810.8|6813.1|6810.3|1
1620384370000|2021-05-07 10:46:10|6813.1|6810.3|6810.3|6807.5|6813.1|6810.3|6810.3|6807.5|63
1620384380000|2021-05-07 10:46:20|6811.1|6808.3|6811.6|6808.8|6811.6|6808.8|6809.9|6807.1|34
1620384390000|2021-05-07 10:46:30|6811.3|6808.5|6811.8|6809|6812.6|6809.8|6810.8|6808|38
1620384400000|2021-05-07 10:46:40|6811.6|6808.8|6810.6|6807.8|6811.6|6808.8|6810.6|6807.8|3
1620384410000|2021-05-07 10:46:50|6811|6808.2|6810.6|6807.8|6811.6|6808.8|6810.6|6807.8|14
1620384420000|2021-05-07 10:47:00|6811|6808.2|6811.8|6809|6811.8|6809|6810.6|6807.8|3
1620384430000|2021-05-07 10:47:10|6811.6|6808.8|6809.1|6806.3|6811.6|6808.8|6809.1|6806.3|30
1620384440000|2021-05-07 10:47:20|6809.3|6806.5|6808.1|6805.3|6809.3|6806.5|6808.1|6805.3|8
1620384450000|2021-05-07 10:47:30|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|0
1620384460000|2021-05-07 10:47:40|6809.1|6806.3|6809.3|6806.5|6810.1|6807.3|6809.1|6806.3|15
1620384470000|2021-05-07 10:47:50|6808.3|6805.5|6811.6|6808.8|6811.6|6808.8|6808.3|6805.5|20
1620384480000|2021-05-07 10:48:00|6811.3|6808.5|6811.6|6808.8|6811.6|6808.8|6811.3|6808.5|2
1620384490000|2021-05-07 10:48:10|6812|6809.2|6811.6|6808.8|6812|6809.2|6811.6|6808.8|6
1620384500000|2021-05-07 10:48:20|6811.3|6808.5|6811.6|6808.8|6811.6|6808.8|6811.1|6808.3|24
1620384510000|2021-05-07 10:48:30|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|10
1620384520000|2021-05-07 10:48:40|||||||||1
1620384530000|2021-05-07 10:48:50|6811.8|6809|6812.5|6809.7|6812.6|6809.8|6811.8|6809|18
1620384540000|2021-05-07 10:49:00|6812.6|6809.8|6811.3|6808.5|6812.6|6809.8|6811.3|6808.5|1
1620384550000|2021-05-07 10:49:10|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|2
1620384560000|2021-05-07 10:49:20|6813|6810.2|6813.1|6810.3|6814.1|6811.3|6813|6810.2|47
1620384570000|2021-05-07 10:49:30|||||||||1
1620384580000|2021-05-07 10:49:40|6813.3|6810.5|6813.6|6810.8|6813.6|6810.8|6813.3|6810.5|1
1620384590000|2021-05-07 10:49:50|6813.1|6810.3|6813.6|6810.8|6813.6|6810.8|6813.1|6810.3|3
1620384600000|2021-05-07 10:50:00|6814|6811.2|6814|6811.2|6814.1|6811.3|6813.6|6810.8|3
1620384610000|2021-05-07 10:50:10|6813.6|6810.8|6813.6|6810.8|6814.1|6811.3|6813.3|6810.5|5
1620384620000|2021-05-07 10:50:20|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|7
1620384630000|2021-05-07 10:50:30|6813.8|6811|6814|6811.2|6814|6811.2|6813.1|6810.3|81
1620384640000|2021-05-07 10:50:40|6813.6|6810.8|6815.6|6812.8|6815.6|6812.8|6813.3|6810.5|14
1620384650000|2021-05-07 10:50:50|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|0
1620384660000|2021-05-07 10:51:00|6815.5|6812.7|6814.1|6811.3|6815.5|6812.7|6814.1|6811.3|5
1620384670000|2021-05-07 10:51:10|||||||||1
1620384680000|2021-05-07 10:51:20|6813.6|6810.8|6814.6|6811.8|6814.6|6811.8|6813.6|6810.8|5
1620384690000|2021-05-07 10:51:30|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|0
1620384700000|2021-05-07 10:51:40|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|0
1620384710000|2021-05-07 10:51:50|6815|6812.2|6815.1|6812.3|6815.3|6812.5|6815|6812.2|44
1620384720000|2021-05-07 10:52:00|6815.3|6812.5|6814.6|6811.8|6815.3|6812.5|6814.1|6811.3|7
1620384740000|2021-05-07 10:52:20|6814.5|6811.7|6815.3|6812.5|6815.3|6812.5|6814.5|6811.7|1
1620384750000|2021-05-07 10:52:30|6815.1|6812.3|6814.1|6811.3|6815.1|6812.3|6814.1|6811.3|8
1620384760000|2021-05-07 10:52:40|6813.6|6810.8|6813.3|6810.5|6814|6811.2|6813.1|6810.3|5
1620384770000|2021-05-07 10:52:50|6813.1|6810.3|6814|6811.2|6814|6811.2|6813.1|6810.3|12
1620384780000|2021-05-07 10:53:00|6815|6812.2|6815|6812.2|6815|6812.2|6815|6812.2|1
1620384790000|2021-05-07 10:53:10|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|2
1620384800000|2021-05-07 10:53:20|6814.8|6812|6814|6811.2|6814.8|6812|6813.1|6810.3|48
1620384810000|2021-05-07 10:53:30|6814.1|6811.3|6814.6|6811.8|6815|6812.2|6814.1|6811.3|3
1620384820000|2021-05-07 10:53:40|||||||||2
1620384830000|2021-05-07 10:53:50|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|3
1620384840000|2021-05-07 10:54:00|||||||||4
1620384850000|2021-05-07 10:54:10|6814.5|6811.7|6814.1|6811.3|6814.5|6811.7|6814.1|6811.3|1
1620384860000|2021-05-07 10:54:20|||||||||2
1620384870000|2021-05-07 10:54:30|6814|6811.2|6814.6|6811.8|6814.6|6811.8|6813.1|6810.3|12
1620384880000|2021-05-07 10:54:40|6814.5|6811.7|6814.1|6811.3|6814.5|6811.7|6814.1|6811.3|1
1620384890000|2021-05-07 10:54:50|6814|6811.2|6814|6811.2|6814|6811.2|6813.1|6810.3|10
1620384900000|2021-05-07 10:55:00|6814.3|6811.5|6814.1|6811.3|6814.6|6811.8|6814.1|6811.3|1
1620384920000|2021-05-07 10:55:20|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|7
1620384930000|2021-05-07 10:55:30|6814.1|6811.3|6814.3|6811.5|6816|6813.2|6814.1|6811.3|61
1620384940000|2021-05-07 10:55:40|6814.1|6811.3|6814|6811.2|6814.1|6811.3|6814|6811.2|5
1620384950000|2021-05-07 10:55:50|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|2
1620384960000|2021-05-07 10:56:00|6815|6812.2|6813.3|6810.5|6815|6812.2|6813.1|6810.3|28
1620384970000|2021-05-07 10:56:10|6813|6810.2|6809.3|6806.5|6813|6810.2|6809.3|6806.5|115
1620384980000|2021-05-07 10:56:20|6809.6|6806.8|6809.3|6806.5|6810.1|6807.3|6809.3|6806.5|5
1620384990000|2021-05-07 10:56:30|6808.3|6805.5|6807.1|6804.3|6808.3|6805.5|6806.3|6803.5|96
1620385000000|2021-05-07 10:56:40|6807.3|6804.5|6807.6|6804.8|6807.6|6804.8|6807.3|6804.5|8
1620385010000|2021-05-07 10:56:50|6808|6805.2|6808.6|6805.8|6808.6|6805.8|6808|6805.2|5
1620385020000|2021-05-07 10:57:00|6808.3|6805.5|6809|6806.2|6809|6806.2|6808.3|6805.5|0
1620385030000|2021-05-07 10:57:10|6809.3|6806.5|6809.6|6806.8|6809.6|6806.8|6809.3|6806.5|7
1620385040000|2021-05-07 10:57:20|6810|6807.2|6809.8|6807|6810.8|6808|6809.8|6807|3
1620385060000|2021-05-07 10:57:40|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|0
1620385070000|2021-05-07 10:57:50|6808.3|6805.5|6808.6|6805.8|6808.6|6805.8|6808|6805.2|28
1620385080000|2021-05-07 10:58:00|6808.3|6805.5|6808|6805.2|6808.3|6805.5|6807.6|6804.8|2
1620385090000|2021-05-07 10:58:10|6808.1|6805.3|6807.6|6804.8|6808.1|6805.3|6807.6|6804.8|3
1620385100000|2021-05-07 10:58:20|6806.1|6803.3|6807|6804.2|6807|6804.2|6805.3|6802.5|12
1620385110000|2021-05-07 10:58:30|6806.6|6803.8|6806.3|6803.5|6807|6804.2|6806.3|6803.5|1
1620385120000|2021-05-07 10:58:40|6806.1|6803.3|6805|6802.2|6806.3|6803.5|6804.3|6801.5|5
1620385130000|2021-05-07 10:58:50|6804.6|6801.8|6805|6802.2|6805|6802.2|6804.6|6801.8|3
1620385140000|2021-05-07 10:59:00|6804.6|6801.8|6804.6|6801.8|6805|6802.2|6804.6|6801.8|0
1620385150000|2021-05-07 10:59:10|6806.1|6803.3|6806.3|6803.5|6806.8|6804|6806.1|6803.3|4
1620385160000|2021-05-07 10:59:20|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|6805.8|6803|2
1620385170000|2021-05-07 10:59:30|6805.8|6803|6806.1|6803.3|6806.1|6803.3|6805.8|6803|0
1620385180000|2021-05-07 10:59:40|||||||||2
1620385190000|2021-05-07 10:59:50|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|5
1620385200000|2021-05-07 11:00:00|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.1|6803.3|2
1620385210000|2021-05-07 11:00:10|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|0
1620385220000|2021-05-07 11:00:20|6806.5|6803.7|6806.1|6803.3|6806.5|6803.7|6806.1|6803.3|15
1620385230000|2021-05-07 11:00:30|6805.8|6803|6805.1|6802.3|6805.8|6803|6805.1|6802.3|1
1620385240000|2021-05-07 11:00:40|6805.3|6802.5|6804.8|6802|6805.6|6802.8|6804.8|6802|3
1620385250000|2021-05-07 11:00:50|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|5
1620385260000|2021-05-07 11:01:00|6804.8|6802|6804.3|6801.5|6805.1|6802.3|6804.3|6801.5|15
1620385270000|2021-05-07 11:01:10|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|0
1620385280000|2021-05-07 11:01:20|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|5
1620385290000|2021-05-07 11:01:30|6804.3|6801.5|6806.1|6803.3|6806.1|6803.3|6804.3|6801.5|19
1620385300000|2021-05-07 11:01:40|6806.3|6803.5|6806.3|6803.5|6807|6804.2|6806.3|6803.5|14
1620385310000|2021-05-07 11:01:50|6806.1|6803.3|6807.1|6804.3|6807.1|6804.3|6805.8|6803|3
1620385320000|2021-05-07 11:02:00|6806.8|6804|6807.1|6804.3|6807.1|6804.3|6806.8|6804|1
1620385330000|2021-05-07 11:02:10|6806.8|6804|6807.3|6804.5|6808.6|6805.8|6806.8|6804|10
1620385340000|2021-05-07 11:02:20|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|1
1620385350000|2021-05-07 11:02:30|6808|6805.2|6807.6|6804.8|6808|6805.2|6807.6|6804.8|0
1620385360000|2021-05-07 11:02:40|6807.3|6804.5|6808|6805.2|6808|6805.2|6807.1|6804.3|7
1620385370000|2021-05-07 11:02:50|6808.8|6806|6808.6|6805.8|6808.8|6806|6808.3|6805.5|2
1620385380000|2021-05-07 11:03:00|6808.3|6805.5|6807.3|6804.5|6808.3|6805.5|6807.3|6804.5|1
1620385390000|2021-05-07 11:03:10|6807.1|6804.3|6806.1|6803.3|6807.1|6804.3|6806.1|6803.3|8
1620385400000|2021-05-07 11:03:20|6806.8|6804|6807|6804.2|6807|6804.2|6806.6|6803.8|6
1620385410000|2021-05-07 11:03:30|6807.3|6804.5|6808|6805.2|6808|6805.2|6807.3|6804.5|11
1620385420000|2021-05-07 11:03:40|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|1
1620385430000|2021-05-07 11:03:50|6807.8|6805|6808.1|6805.3|6808.1|6805.3|6807.8|6805|4
1620385440000|2021-05-07 11:04:00|6807.8|6805|6808.1|6805.3|6808.1|6805.3|6807.8|6805|0
1620385450000|2021-05-07 11:04:10|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|3
1620385460000|2021-05-07 11:04:20|6806.3|6803.5|6805.1|6802.3|6806.3|6803.5|6805.1|6802.3|17
1620385470000|2021-05-07 11:04:30|6805|6802.2|6801.8|6799|6805|6802.2|6800.9|6798.1|701
1620385480000|2021-05-07 11:04:40|6801.4|6798.6|6800.9|6798.1|6801.4|6798.6|6800.6|6797.8|5
1620385490000|2021-05-07 11:04:50|6799.6|6796.8|6800.3|6797.5|6800.9|6798.1|6799.6|6796.8|13
1620385510000|2021-05-07 11:05:10|6801.4|6798.6|6801.9|6799.1|6801.9|6799.1|6801.4|6798.6|3
1620385520000|2021-05-07 11:05:20|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|2
1620385530000|2021-05-07 11:05:30|6800.9|6798.1|6801.3|6798.5|6801.3|6798.5|6800.9|6798.1|2
1620385540000|2021-05-07 11:05:40|6800.9|6798.1|6800.9|6798.1|6801.3|6798.5|6800.9|6798.1|1
1620385550000|2021-05-07 11:05:50|6800.8|6798|6801.3|6798.5|6801.3|6798.5|6800.4|6797.6|22
1620385560000|2021-05-07 11:06:00|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|1
1620385570000|2021-05-07 11:06:10|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6800.9|6798.1|0
1620385580000|2021-05-07 11:06:20|6802.3|6799.5|6802.6|6799.8|6802.6|6799.8|6801.4|6798.6|64
1620385590000|2021-05-07 11:06:30|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|1
1620385600000|2021-05-07 11:06:40|6802.8|6800|6802.8|6800|6803.1|6800.3|6802.8|6800|0
1620385610000|2021-05-07 11:06:50|6803.1|6800.3|6803.6|6800.8|6803.6|6800.8|6803.1|6800.3|14
1620385620000|2021-05-07 11:07:00|6803.3|6800.5|6805|6802.2|6805|6802.2|6803.3|6800.5|6
1620385630000|2021-05-07 11:07:10|6805.7|6802.9|6805.1|6802.3|6806|6803.2|6805.1|6802.3|11
1620385640000|2021-05-07 11:07:20|6805.5|6802.7|6804.1|6801.3|6805.5|6802.7|6803.8|6801|216
1620385650000|2021-05-07 11:07:30|6803.8|6801|6803.8|6801|6803.8|6801|6803.8|6801|2
1620385660000|2021-05-07 11:07:40|6803.4|6800.6|6802.8|6800|6803.4|6800.6|6802.8|6800|0
1620385670000|2021-05-07 11:07:50|6802.6|6799.8|6802.3|6799.5|6802.6|6799.8|6802.3|6799.5|4
1620385680000|2021-05-07 11:08:00|6802.6|6799.8|6803.1|6800.3|6803.1|6800.3|6802.6|6799.8|5
1620385690000|2021-05-07 11:08:10|6802.8|6800|6802.1|6799.3|6803.1|6800.3|6802.1|6799.3|1
1620385700000|2021-05-07 11:08:20|6802.3|6799.5|6804.8|6802|6805.3|6802.5|6802.3|6799.5|25
1620385710000|2021-05-07 11:08:30|6805.1|6802.3|6804.8|6802|6805.1|6802.3|6804.8|6802|1
1620385720000|2021-05-07 11:08:40|6805.1|6802.3|6805.6|6802.8|6805.6|6802.8|6804.8|6802|10
1620385730000|2021-05-07 11:08:50|6805.1|6802.3|6804.3|6801.5|6805.1|6802.3|6804.3|6801.5|2
1620385740000|2021-05-07 11:09:00|6804.1|6801.3|6805.6|6802.8|6805.6|6802.8|6803.8|6801|18
1620385750000|2021-05-07 11:09:10|6805.5|6802.7|6805.1|6802.3|6805.5|6802.7|6805.1|6802.3|0
1620385760000|2021-05-07 11:09:20|||||||||3
1620385770000|2021-05-07 11:09:30|6806|6803.2|6805.6|6802.8|6806|6803.2|6805.6|6802.8|2
1620385780000|2021-05-07 11:09:40|6805|6802.2|6804.5|6801.7|6805|6802.2|6804.5|6801.7|0
1620385790000|2021-05-07 11:09:50|6803.8|6801|6803.1|6800.3|6804.1|6801.3|6803.1|6800.3|4
1620385820000|2021-05-07 11:10:20|6803.3|6800.5|6802.6|6799.8|6803.3|6800.5|6802.6|6799.8|5
1620385830000|2021-05-07 11:10:30|6802.8|6800|6804.6|6801.8|6805|6802.2|6802.8|6800|27
1620385840000|2021-05-07 11:10:40|6805|6802.2|6804.6|6801.8|6805|6802.2|6804.6|6801.8|3
1620385850000|2021-05-07 11:10:50|6804.1|6801.3|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|4
1620385860000|2021-05-07 11:11:00|6805|6802.2|6804.6|6801.8|6805|6802.2|6804.6|6801.8|1
1620385870000|2021-05-07 11:11:10|6805|6802.2|6805.5|6802.7|6805.5|6802.7|6805|6802.2|1
1620385880000|2021-05-07 11:11:20|||||||||2
1620385890000|2021-05-07 11:11:30|6804.1|6801.3|6805.1|6802.3|6805.1|6802.3|6804.1|6801.3|9
1620385900000|2021-05-07 11:11:40|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|2
1620385910000|2021-05-07 11:11:50|6805.8|6803|6805.1|6802.3|6806|6803.2|6805.1|6802.3|23
1620385920000|2021-05-07 11:12:00|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|2
1620385930000|2021-05-07 11:12:10|||||||||18
1620385940000|2021-05-07 11:12:20|6806.3|6803.5|6811|6808.2|6811|6808.2|6806.3|6803.5|83
1620385950000|2021-05-07 11:12:30|6811.5|6808.7|6809|6806.2|6811.5|6808.7|6809|6806.2|31
1620385960000|2021-05-07 11:12:40|6809.6|6806.8|6813.5|6810.7|6814|6811.2|6809.6|6806.8|58
1620385970000|2021-05-07 11:12:50|6813.6|6810.8|6813.1|6810.3|6813.6|6810.8|6813.1|6810.3|7
1620385980000|2021-05-07 11:13:00|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|0
1620385990000|2021-05-07 11:13:10|6813|6810.2|6810.1|6807.3|6813|6810.2|6810.1|6807.3|54
1620386000000|2021-05-07 11:13:20|6809.4|6806.6|6808.6|6805.8|6810.1|6807.3|6808.1|6805.3|73
1620386010000|2021-05-07 11:13:30|6809|6806.2|6809|6806.2|6809|6806.2|6808.6|6805.8|0
1620386020000|2021-05-07 11:13:40|6809.3|6806.5|6809.5|6806.7|6809.5|6806.7|6809.1|6806.3|29
1620386030000|2021-05-07 11:13:50|6810|6807.2|6809.6|6806.8|6810.6|6807.8|6809.6|6806.8|10
1620386040000|2021-05-07 11:14:00|6810|6807.2|6810|6807.2|6810|6807.2|6809.1|6806.3|20
1620386050000|2021-05-07 11:14:10|6810.1|6807.3|6810|6807.2|6810.6|6807.8|6810|6807.2|8
1620386060000|2021-05-07 11:14:20|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|1
1620386080000|2021-05-07 11:14:40|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|0
1620386090000|2021-05-07 11:14:50|6809.6|6806.8|6812|6809.2|6812|6809.2|6809.6|6806.8|34
1620386100000|2021-05-07 11:15:00|6811.5|6808.7|6812|6809.2|6812|6809.2|6811.5|6808.7|13
1620386110000|2021-05-07 11:15:10|||||||||2
1620386120000|2021-05-07 11:15:20|6811.1|6808.3|6811|6808.2|6811.5|6808.7|6810.5|6807.7|13
1620386130000|2021-05-07 11:15:30|6811.1|6808.3|6811.5|6808.7|6811.5|6808.7|6811.1|6808.3|2
1620386140000|2021-05-07 11:15:40|6811.1|6808.3|6812.5|6809.7|6812.5|6809.7|6811.1|6808.3|2
1620386150000|2021-05-07 11:15:50|6812.1|6809.3|6811.5|6808.7|6812.1|6809.3|6811.1|6808.3|9
1620386160000|2021-05-07 11:16:00|6811.1|6808.3|6810.8|6808|6811.1|6808.3|6810.5|6807.7|5
1620386170000|2021-05-07 11:16:10|6810.6|6807.8|6810.6|6807.8|6811.1|6808.3|6810.6|6807.8|3
1620386180000|2021-05-07 11:16:20|6810.5|6807.7|6809.6|6806.8|6810.5|6807.7|6809.6|6806.8|4
1620386190000|2021-05-07 11:16:30|6810|6807.2|6810|6807.2|6810|6807.2|6809.6|6806.8|0
1620386200000|2021-05-07 11:16:40|6811.1|6808.3|6811|6808.2|6811.1|6808.3|6811|6808.2|6
1620386210000|2021-05-07 11:16:50|6810.5|6807.7|6811|6808.2|6811|6808.2|6810.5|6807.7|2
1620386220000|2021-05-07 11:17:00|6811.3|6808.5|6811.5|6808.7|6811.5|6808.7|6811.3|6808.5|2
1620386230000|2021-05-07 11:17:10|6811.8|6809|6812|6809.2|6812|6809.2|6811.5|6808.7|1
1620386240000|2021-05-07 11:17:20|6811.5|6808.7|6811|6808.2|6811.5|6808.7|6810.5|6807.7|5
1620386250000|2021-05-07 11:17:30|6811.6|6808.8|6811.5|6808.7|6811.6|6808.8|6811.5|6808.7|4
1620386260000|2021-05-07 11:17:40|||||||||1
1620386270000|2021-05-07 11:17:50|6811.1|6808.3|6811.5|6808.7|6811.5|6808.7|6811|6808.2|5
1620386290000|2021-05-07 11:18:10|6811.1|6808.3|6811|6808.2|6811.1|6808.3|6811|6808.2|0
1620386300000|2021-05-07 11:18:20|6810.5|6807.7|6810.1|6807.3|6810.5|6807.7|6810.1|6807.3|7
1620386320000|2021-05-07 11:18:40|6810|6807.2|6809|6806.2|6810|6807.2|6809|6806.2|13
1620386330000|2021-05-07 11:18:50|||||||||8
1620386350000|2021-05-07 11:19:10|||||||||1
1620386360000|2021-05-07 11:19:20|||||||||3
1620386370000|2021-05-07 11:19:30|||||||||1
1620386380000|2021-05-07 11:19:40|6810|6807.2|6810.1|6807.3|6810.1|6807.3|6810|6807.2|1
1620386390000|2021-05-07 11:19:50|6810|6807.2|6811|6808.2|6811|6808.2|6810|6807.2|6
1620386400000|2021-05-07 11:20:00|||||||||2
1620386420000|2021-05-07 11:20:20|||||||||4
1620386430000|2021-05-07 11:20:30|||||||||1
1620386450000|2021-05-07 11:20:50|6810.6|6807.8|6810.5|6807.7|6810.6|6807.8|6810.1|6807.3|8
1620386460000|2021-05-07 11:21:00|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|0
1620386470000|2021-05-07 11:21:10|6810|6807.2|6811|6808.2|6811.1|6808.3|6810|6807.2|25
1620386480000|2021-05-07 11:21:20|6810.6|6807.8|6810|6807.2|6810.6|6807.8|6810|6807.2|5
1620386490000|2021-05-07 11:21:30|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|2
1620386500000|2021-05-07 11:21:40|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|0
1620386510000|2021-05-07 11:21:50|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|3
1620386520000|2021-05-07 11:22:00|6809.3|6806.5|6810|6807.2|6810|6807.2|6809.3|6806.5|5
1620386540000|2021-05-07 11:22:20|||||||||3
1620386550000|2021-05-07 11:22:30|6811|6808.2|6811|6808.2|6811.5|6808.7|6811|6808.2|17
1620386560000|2021-05-07 11:22:40|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1620386570000|2021-05-07 11:22:50|6811|6808.2|6810.6|6807.8|6811.5|6808.7|6810|6807.2|28
1620386580000|2021-05-07 11:23:00|6811|6808.2|6811|6808.2|6811|6808.2|6810.6|6807.8|0
1620386590000|2021-05-07 11:23:10|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1620386600000|2021-05-07 11:23:20|6811|6808.2|6811.1|6808.3|6811.1|6808.3|6811|6808.2|4
1620386630000|2021-05-07 11:23:50|6811|6808.2|6809.6|6806.8|6811|6808.2|6809.6|6806.8|6
1620386640000|2021-05-07 11:24:00|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|0
1620386650000|2021-05-07 11:24:10|6810.1|6807.3|6811.1|6808.3|6811.1|6808.3|6810.1|6807.3|1
1620386660000|2021-05-07 11:24:20|6811|6808.2|6810.3|6807.5|6811|6808.2|6810.3|6807.5|2
1620386670000|2021-05-07 11:24:30|6809.8|6807|6810.1|6807.3|6810.1|6807.3|6809.8|6807|0
1620386680000|2021-05-07 11:24:40|||||||||1
1620386690000|2021-05-07 11:24:50|6809.8|6807|6810|6807.2|6810|6807.2|6809.6|6806.8|3
1620386700000|2021-05-07 11:25:00|6810.3|6807.5|6811.1|6808.3|6811.1|6808.3|6810.3|6807.5|3
1620386710000|2021-05-07 11:25:10|6810.3|6807.5|6809.3|6806.5|6810.3|6807.5|6809.3|6806.5|20
1620386720000|2021-05-07 11:25:20|6809.6|6806.8|6809.6|6806.8|6810|6807.2|6809.6|6806.8|11
1620386730000|2021-05-07 11:25:30|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|0
1620386740000|2021-05-07 11:25:40|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|0
1620386750000|2021-05-07 11:25:50|6810|6807.2|6809.6|6806.8|6810|6807.2|6809.6|6806.8|3
1620386760000|2021-05-07 11:26:00|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|32
1620386770000|2021-05-07 11:26:10|6809.6|6806.8|6810|6807.2|6810|6807.2|6809.6|6806.8|2
1620386780000|2021-05-07 11:26:20|6809.6|6806.8|6809.3|6806.5|6809.6|6806.8|6809.3|6806.5|2
1620386790000|2021-05-07 11:26:30|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.3|6806.5|2
1620386800000|2021-05-07 11:26:40|6809.3|6806.5|6809.6|6806.8|6809.6|6806.8|6809.3|6806.5|1
1620386810000|2021-05-07 11:26:50|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|0
1620386820000|2021-05-07 11:27:00|6809.6|6806.8|6810|6807.2|6810|6807.2|6809.6|6806.8|0
1620386830000|2021-05-07 11:27:10|6810.1|6807.3|6810.6|6807.8|6811.1|6808.3|6810.1|6807.3|6
1620386840000|2021-05-07 11:27:20|6810.3|6807.5|6810.6|6807.8|6811|6808.2|6810.1|6807.3|2
1620386850000|2021-05-07 11:27:30|6810.5|6807.7|6810.1|6807.3|6810.5|6807.7|6809.8|6807|14
1620386860000|2021-05-07 11:27:40|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|3
1620386870000|2021-05-07 11:27:50|6811|6808.2|6810|6807.2|6811|6808.2|6809.6|6806.8|22
1620386880000|2021-05-07 11:28:00|6809.6|6806.8|6809.6|6806.8|6810|6807.2|6809.6|6806.8|0
1620386900000|2021-05-07 11:28:20|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|3
1620386910000|2021-05-07 11:28:30|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|1
1620386920000|2021-05-07 11:28:40|||||||||10
1620386930000|2021-05-07 11:28:50|||||||||4
1620386940000|2021-05-07 11:29:00|6808.6|6805.8|6808|6805.2|6808.6|6805.8|6808|6805.2|5
1620386950000|2021-05-07 11:29:10|6808.1|6805.3|6808.3|6805.5|6808.3|6805.5|6808.1|6805.3|0
1620386960000|2021-05-07 11:29:20|6808.1|6805.3|6808.6|6805.8|6808.6|6805.8|6808.1|6805.3|5
1620386970000|2021-05-07 11:29:30|6808.3|6805.5|6808.1|6805.3|6808.3|6805.5|6808.1|6805.3|1
1620386980000|2021-05-07 11:29:40|6807.8|6805|6807.8|6805|6807.8|6805|6807.8|6805|0
1620386990000|2021-05-07 11:29:50|6808.1|6805.3|6806.6|6803.8|6808.1|6805.3|6806.3|6803.5|4
1620387000000|2021-05-07 11:30:00|6806.3|6803.5|6806.6|6803.8|6806.9|6804.1|6806.3|6803.5|4
1620387020000|2021-05-07 11:30:20|6806.9|6804.1|6807.9|6805.1|6807.9|6805.1|6806.9|6804.1|2
1620387030000|2021-05-07 11:30:30|6808.1|6805.3|6809.6|6806.8|6811.1|6808.3|6808.1|6805.3|80
1620387040000|2021-05-07 11:30:40|6809.1|6806.3|6809.6|6806.8|6809.6|6806.8|6809.1|6806.3|23
1620387050000|2021-05-07 11:30:50|6809.9|6807.1|6808.8|6806|6809.9|6807.1|6808.8|6806|4
1620387070000|2021-05-07 11:31:10|6808.3|6805.5|6806.6|6803.8|6808.3|6805.5|6806.6|6803.8|2
1620387080000|2021-05-07 11:31:20|6805.8|6803|6806.1|6803.3|6806.1|6803.3|6805.3|6802.5|11
1620387090000|2021-05-07 11:31:30|6805.4|6802.6|6805.6|6802.8|6806.1|6803.3|6805.3|6802.5|6
1620387110000|2021-05-07 11:31:50|6805.3|6802.5|6805.3|6802.5|6805.8|6803|6805.3|6802.5|23
1620387120000|2021-05-07 11:32:00|6805.6|6802.8|6805.3|6802.5|6807.1|6804.3|6805.3|6802.5|62
1620387130000|2021-05-07 11:32:10|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6
1620387140000|2021-05-07 11:32:20|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|1
1620387150000|2021-05-07 11:32:30|6806.6|6803.8|6807.1|6804.3|6807.1|6804.3|6806.6|6803.8|4
1620387160000|2021-05-07 11:32:40|6807.3|6804.5|6807.4|6804.6|6808.1|6805.3|6807.3|6804.5|3
1620387170000|2021-05-07 11:32:50|6807.1|6804.3|6807.6|6804.8|6808.1|6805.3|6806.4|6803.6|23
1620387180000|2021-05-07 11:33:00|6807.3|6804.5|6807.1|6804.3|6807.3|6804.5|6806.8|6804|1
1620387190000|2021-05-07 11:33:10|6806.8|6804|6807.1|6804.3|6807.1|6804.3|6806.8|6804|0
1620387200000|2021-05-07 11:33:20|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|12
1620387210000|2021-05-07 11:33:30|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|0
1620387220000|2021-05-07 11:33:40|6806.8|6804|6806.8|6804|6806.8|6804|6806.8|6804|3
1620387230000|2021-05-07 11:33:50|6807.1|6804.3|6806.4|6803.6|6807.1|6804.3|6806.4|6803.6|1
1620387240000|2021-05-07 11:34:00|6806.3|6803.5|6806.1|6803.3|6806.3|6803.5|6806.1|6803.3|1
1620387250000|2021-05-07 11:34:10|6805.8|6803|6805.8|6803|6805.8|6803|6805.8|6803|4
1620387260000|2021-05-07 11:34:20|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|21
1620387270000|2021-05-07 11:34:30|||||||||2
1620387280000|2021-05-07 11:34:40|6805.2|6802.4|6805.2|6802.4|6805.7|6802.9|6805.2|6802.4|3
1620387290000|2021-05-07 11:34:50|||||||||2
1620387300000|2021-05-07 11:35:00|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|2
1620387310000|2021-05-07 11:35:10|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|7
1620387320000|2021-05-07 11:35:20|6806.2|6803.4|6806.2|6803.4|6806.2|6803.4|6806.2|6803.4|2
1620387330000|2021-05-07 11:35:30|6806.1|6803.3|6805.7|6802.9|6806.1|6803.3|6805.7|6802.9|1
1620387340000|2021-05-07 11:35:40|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|0
1620387350000|2021-05-07 11:35:50|||||||||8
1620387360000|2021-05-07 11:36:00|6803.2|6800.4|6797.2|6794.4|6803.2|6800.4|6797.2|6794.4|123
1620387370000|2021-05-07 11:36:10|6796.1|6793.3|6797.2|6794.4|6797.2|6794.4|6796.1|6793.3|15
1620387380000|2021-05-07 11:36:20|6796.7|6793.9|6794.7|6791.9|6797.2|6794.4|6794.7|6791.9|82
1620387390000|2021-05-07 11:36:30|6794.6|6791.8|6792.2|6789.4|6794.6|6791.8|6792.1|6789.3|51
1620387400000|2021-05-07 11:36:40|6791.2|6788.4|6792.1|6789.3|6792.1|6789.3|6791.2|6788.4|96
1620387410000|2021-05-07 11:36:50|6792.2|6789.4|6790.7|6787.9|6793.1|6790.3|6790.7|6787.9|11
1620387430000|2021-05-07 11:37:10|6790.4|6787.6|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|5
1620387440000|2021-05-07 11:37:20|6790.2|6787.4|6790.6|6787.8|6790.6|6787.8|6789.7|6786.9|11
1620387450000|2021-05-07 11:37:30|6790.7|6787.9|6789.6|6786.8|6791.1|6788.3|6789.6|6786.8|9
1620387460000|2021-05-07 11:37:40|6789.2|6786.4|6789.6|6786.8|6789.6|6786.8|6789.2|6786.4|1
1620387470000|2021-05-07 11:37:50|6789.7|6786.9|6789.6|6786.8|6790.6|6787.8|6789.6|6786.8|6
1620387480000|2021-05-07 11:38:00|6789.7|6786.9|6789.2|6786.4|6789.7|6786.9|6789.2|6786.4|7
1620387490000|2021-05-07 11:38:10|6789.9|6787.1|6790.7|6787.9|6790.7|6787.9|6789.9|6787.1|33
1620387500000|2021-05-07 11:38:20|6790.1|6787.3|6789.7|6786.9|6790.4|6787.6|6789.2|6786.4|11
1620387510000|2021-05-07 11:38:30|6790.1|6787.3|6789.2|6786.4|6790.1|6787.3|6789.2|6786.4|26
1620387520000|2021-05-07 11:38:40|||||||||1
1620387530000|2021-05-07 11:38:50|||||||||17
1620387540000|2021-05-07 11:39:00|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|8
1620387550000|2021-05-07 11:39:10|6789.2|6786.4|6789.9|6787.1|6789.9|6787.1|6789.2|6786.4|7
1620387560000|2021-05-07 11:39:20|6789.6|6786.8|6789.9|6787.1|6789.9|6787.1|6789.6|6786.8|3
1620387570000|2021-05-07 11:39:30|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|3
1620387590000|2021-05-07 11:39:50|||||||||12
1620387600000|2021-05-07 11:40:00|||||||||9
1620387610000|2021-05-07 11:40:10|6788.2|6785.4|6787.2|6784.4|6788.2|6785.4|6787.2|6784.4|61
1620387620000|2021-05-07 11:40:20|6787.4|6784.6|6787.7|6784.9|6788.1|6785.3|6787.2|6784.4|35
1620387630000|2021-05-07 11:40:30|6788.1|6785.3|6788.1|6785.3|6788.1|6785.3|6788.1|6785.3|2
1620387640000|2021-05-07 11:40:40|6788.2|6785.4|6788.1|6785.3|6788.2|6785.4|6788.1|6785.3|3
1620387650000|2021-05-07 11:40:50|6789.2|6786.4|6788.2|6785.4|6789.7|6786.9|6787.2|6784.4|72
1620387660000|2021-05-07 11:41:00|6789.2|6786.4|6789.2|6786.4|6790.2|6787.4|6789.2|6786.4|60
1620387670000|2021-05-07 11:41:10|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|75
1620387680000|2021-05-07 11:41:20|||||||||2
1620387690000|2021-05-07 11:41:30|||||||||1
1620387700000|2021-05-07 11:41:40|6790.1|6787.3|6790.2|6787.4|6790.2|6787.4|6790.1|6787.3|15
1620387710000|2021-05-07 11:41:50|6791.2|6788.4|6791.7|6788.9|6791.7|6788.9|6791.2|6788.4|8
1620387720000|2021-05-07 11:42:00|6791.6|6788.8|6790.2|6787.4|6791.6|6788.8|6790.2|6787.4|101
1620387730000|2021-05-07 11:42:10|6790.4|6787.6|6790.7|6787.9|6791.1|6788.3|6790.4|6787.6|3
1620387740000|2021-05-07 11:42:20|6790.2|6787.4|6791.7|6788.9|6791.7|6788.9|6790.2|6787.4|5
1620387750000|2021-05-07 11:42:30|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|6791.7|6788.9|10
1620387760000|2021-05-07 11:42:40|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|0
1620387770000|2021-05-07 11:42:50|6791.6|6788.8|6791.7|6788.9|6791.7|6788.9|6791.2|6788.4|3
1620387780000|2021-05-07 11:43:00|6791.2|6788.4|6791.2|6788.4|6791.2|6788.4|6791.2|6788.4|0
1620387790000|2021-05-07 11:43:10|6792.1|6789.3|6791.7|6788.9|6792.6|6789.8|6791.7|6788.9|7
1620387800000|2021-05-07 11:43:20|||||||||1
1620387830000|2021-05-07 11:43:50|6792.2|6789.4|6791.7|6788.9|6792.2|6789.4|6791.7|6788.9|5
1620387840000|2021-05-07 11:44:00|||||||||1
1620387850000|2021-05-07 11:44:10|6792.2|6789.4|6792.1|6789.3|6792.7|6789.9|6791.7|6788.9|4
1620387860000|2021-05-07 11:44:20|6792.2|6789.4|6791.7|6788.9|6792.2|6789.4|6791.7|6788.9|4
1620387870000|2021-05-07 11:44:30|6791.4|6788.6|6791.2|6788.4|6791.4|6788.6|6791.2|6788.4|0
1620387880000|2021-05-07 11:44:40|6791.7|6788.9|6791.2|6788.4|6791.7|6788.9|6791.2|6788.4|2
1620387890000|2021-05-07 11:44:50|||||||||4
1620387900000|2021-05-07 11:45:00|6792.1|6789.3|6791.7|6788.9|6792.1|6789.3|6791.7|6788.9|7
1620387910000|2021-05-07 11:45:10|6792.2|6789.4|6792.2|6789.4|6792.2|6789.4|6792.2|6789.4|0
1620387920000|2021-05-07 11:45:20|6792.1|6789.3|6791.7|6788.9|6792.1|6789.3|6791.2|6788.4|7
1620387930000|2021-05-07 11:45:30|6791.4|6788.6|6791.7|6788.9|6791.7|6788.9|6791.2|6788.4|2
1620387940000|2021-05-07 11:45:40|6791.2|6788.4|6791.2|6788.4|6791.2|6788.4|6791.2|6788.4|1
1620387950000|2021-05-07 11:45:50|6790.9|6788.1|6790.1|6787.3|6790.9|6788.1|6789.1|6786.3|11
1620387970000|2021-05-07 11:46:10|6789.7|6786.9|6788.7|6785.9|6789.7|6786.9|6788.7|6785.9|29
1620387980000|2021-05-07 11:46:20|6789.2|6786.4|6788.9|6786.1|6789.2|6786.4|6788.7|6785.9|6
1620387990000|2021-05-07 11:46:30|6789.1|6786.3|6789.2|6786.4|6789.2|6786.4|6789.1|6786.3|2
1620388000000|2021-05-07 11:46:40|6789.6|6786.8|6789.1|6786.3|6790.2|6787.4|6789.1|6786.3|21
1620388010000|2021-05-07 11:46:50|6790.2|6787.4|6790.1|6787.3|6790.6|6787.8|6790.1|6787.3|35
1620388020000|2021-05-07 11:47:00|||||||||1
1620388030000|2021-05-07 11:47:10|6790.2|6787.4|6789.1|6786.3|6790.7|6787.9|6789.1|6786.3|32
1620388040000|2021-05-07 11:47:20|6789.4|6786.6|6790.1|6787.3|6790.1|6787.3|6789.1|6786.3|0
1620388050000|2021-05-07 11:47:30|6790.2|6787.4|6789.6|6786.8|6790.6|6787.8|6789.6|6786.8|17
1620388060000|2021-05-07 11:47:40|6789.2|6786.4|6790.1|6787.3|6790.1|6787.3|6789.1|6786.3|2
1620388070000|2021-05-07 11:47:50|6789.8|6787|6789.1|6786.3|6789.8|6787|6789.1|6786.3|7
1620388080000|2021-05-07 11:48:00|6788.2|6785.4|6787.2|6784.4|6788.2|6785.4|6787.2|6784.4|22
1620388090000|2021-05-07 11:48:10|6787.5|6784.7|6788.2|6785.4|6788.2|6785.4|6787.5|6784.7|4
1620388100000|2021-05-07 11:48:20|6788.1|6785.3|6788.2|6785.4|6788.2|6785.4|6787.2|6784.4|20
1620388110000|2021-05-07 11:48:30|6787.4|6784.6|6787.7|6784.9|6789.1|6786.3|6787.1|6784.3|241
1620388120000|2021-05-07 11:48:40|6787.4|6784.6|6787.1|6784.3|6787.4|6784.6|6786.6|6783.8|3
1620388130000|2021-05-07 11:48:50|6787.7|6784.9|6789.1|6786.3|6789.1|6786.3|6787.7|6784.9|8
1620388140000|2021-05-07 11:49:00|6789.2|6786.4|6790.1|6787.3|6790.1|6787.3|6789.2|6786.4|22
1620388150000|2021-05-07 11:49:10|6790.2|6787.4|6790.6|6787.8|6791.1|6788.3|6790.2|6787.4|20
1620388180000|2021-05-07 11:49:40|6790.2|6787.4|6790.1|6787.3|6790.6|6787.8|6789.1|6786.3|31
1620388190000|2021-05-07 11:49:50|6790.2|6787.4|6792.1|6789.3|6792.1|6789.3|6790.2|6787.4|6
1620388200000|2021-05-07 11:50:00|6792.2|6789.4|6792.1|6789.3|6792.6|6789.8|6792.1|6789.3|7
1620388210000|2021-05-07 11:50:10|6791.9|6789.1|6791.7|6788.9|6791.9|6789.1|6791.2|6788.4|13
1620388220000|2021-05-07 11:50:20|6792.1|6789.3|6791.1|6788.3|6792.2|6789.4|6791.1|6788.3|12
1620388230000|2021-05-07 11:50:30|6791.2|6788.4|6789.6|6786.8|6791.7|6788.9|6789.2|6786.4|13
1620388240000|2021-05-07 11:50:40|6789.7|6786.9|6789.4|6786.6|6790.1|6787.3|6789.4|6786.6|0
1620388250000|2021-05-07 11:50:50|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|6788.7|6785.9|3
1620388260000|2021-05-07 11:51:00|6789.2|6786.4|6789.2|6786.4|6790.1|6787.3|6789.2|6786.4|5
1620388270000|2021-05-07 11:51:10|6789.1|6786.3|6788.2|6785.4|6789.1|6786.3|6788.2|6785.4|4
1620388280000|2021-05-07 11:51:20|6788.7|6785.9|6788.1|6785.3|6788.7|6785.9|6788.1|6785.3|33
1620388290000|2021-05-07 11:51:30|6788.6|6785.8|6788.2|6785.4|6788.7|6785.9|6788.2|6785.4|3
1620388310000|2021-05-07 11:51:50|6788.9|6786.1|6787.2|6784.4|6789.1|6786.3|6787.2|6784.4|8
1620388320000|2021-05-07 11:52:00|6787.1|6784.3|6786.1|6783.3|6787.2|6784.4|6786.1|6783.3|4
1620388330000|2021-05-07 11:52:10|6785.2|6782.4|6787.1|6784.3|6787.6|6784.8|6785.2|6782.4|18
1620388340000|2021-05-07 11:52:20|6787.6|6784.8|6788.1|6785.3|6788.1|6785.3|6787.6|6784.8|8
1620388350000|2021-05-07 11:52:30|||||||||1
1620388360000|2021-05-07 11:52:40|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|4
1620388370000|2021-05-07 11:52:50|6787.2|6784.4|6787.6|6784.8|6787.9|6785.1|6787.2|6784.4|8
1620388380000|2021-05-07 11:53:00|6787.1|6784.3|6785.2|6782.4|6787.1|6784.3|6785.2|6782.4|3
1620388390000|2021-05-07 11:53:10|6784.9|6782.1|6785.2|6782.4|6785.2|6782.4|6784.2|6781.4|9
1620388400000|2021-05-07 11:53:20|||||||||2
1620388410000|2021-05-07 11:53:30|6785.1|6782.3|6784.7|6781.9|6785.1|6782.3|6784.7|6781.9|3
1620388420000|2021-05-07 11:53:40|6784.1|6781.3|6784.1|6781.3|6784.6|6781.8|6783.9|6781.1|3
1620388430000|2021-05-07 11:53:50|6784.2|6781.4|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|8
1620388440000|2021-05-07 11:54:00|6784.9|6782.1|6784.7|6781.9|6785.1|6782.3|6784.7|6781.9|1
1620388450000|2021-05-07 11:54:10|6784.6|6781.8|6784.2|6781.4|6784.6|6781.8|6784.2|6781.4|1
1620388460000|2021-05-07 11:54:20|6783.9|6781.1|6784.1|6781.3|6784.6|6781.8|6783.2|6780.4|18
1620388470000|2021-05-07 11:54:30|6784.2|6781.4|6784.1|6781.3|6784.2|6781.4|6784.1|6781.3|4
1620388480000|2021-05-07 11:54:40|6784.2|6781.4|6784.1|6781.3|6784.2|6781.4|6784.1|6781.3|1
1620388490000|2021-05-07 11:54:50|||||||||3
1620388500000|2021-05-07 11:55:00|6783.7|6780.9|6784.1|6781.3|6784.1|6781.3|6783.7|6780.9|2
1620388510000|2021-05-07 11:55:10|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|0
1620388520000|2021-05-07 11:55:20|6784.1|6781.3|6784.2|6781.4|6784.2|6781.4|6783.7|6780.9|6
1620388530000|2021-05-07 11:55:30|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|0
1620388540000|2021-05-07 11:55:40|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6783.7|6780.9|1
1620388550000|2021-05-07 11:55:50|6783.7|6780.9|6784.1|6781.3|6784.1|6781.3|6783.7|6780.9|5
1620388560000|2021-05-07 11:56:00|||||||||1
1620388570000|2021-05-07 11:56:10|6783.7|6780.9|6783.2|6780.4|6784.1|6781.3|6783.2|6780.4|1
1620388580000|2021-05-07 11:56:20|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6782.2|6779.4|10
1620388590000|2021-05-07 11:56:30|6783.2|6780.4|6783.7|6780.9|6784.2|6781.4|6783.2|6780.4|10
1620388600000|2021-05-07 11:56:40|6784.1|6781.3|6783.1|6780.3|6784.1|6781.3|6783.1|6780.3|3
1620388610000|2021-05-07 11:56:50|6782.7|6779.9|6783.4|6780.6|6783.7|6780.9|6782.2|6779.4|60
1620388630000|2021-05-07 11:57:10|6783.2|6780.4|6783.4|6780.6|6783.4|6780.6|6783.2|6780.4|2
1620388640000|2021-05-07 11:57:20|6783.1|6780.3|6782.4|6779.6|6783.1|6780.3|6782.4|6779.6|5
1620388650000|2021-05-07 11:57:30|6782.5|6779.7|6783.2|6780.4|6783.2|6780.4|6782.5|6779.7|31
1620388660000|2021-05-07 11:57:40|6783.4|6780.6|6783.7|6780.9|6783.7|6780.9|6783.4|6780.6|1
1620388670000|2021-05-07 11:57:50|6784.2|6781.4|6784.4|6781.6|6784.4|6781.6|6783.9|6781.1|17
1620388680000|2021-05-07 11:58:00|6783.9|6781.1|6784.2|6781.4|6784.2|6781.4|6783.9|6781.1|1
1620388690000|2021-05-07 11:58:10|6784.4|6781.6|6784.7|6781.9|6784.7|6781.9|6784.4|6781.6|3
1620388700000|2021-05-07 11:58:20|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6784.9|6782.1|2
1620388730000|2021-05-07 11:58:50|6786.4|6783.6|6786.9|6784.1|6786.9|6784.1|6785.4|6782.6|26
1620388740000|2021-05-07 11:59:00|6787.2|6784.4|6786.4|6783.6|6787.2|6784.4|6786.2|6783.4|53
1620388750000|2021-05-07 11:59:10|6786.2|6783.4|6787.2|6784.4|6787.2|6784.4|6786.2|6783.4|15
1620388760000|2021-05-07 11:59:20|6786.9|6784.1|6786.4|6783.6|6787.1|6784.3|6786.4|6783.6|7
1620388770000|2021-05-07 11:59:30|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|2
1620388780000|2021-05-07 11:59:40|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|12
1620388790000|2021-05-07 11:59:50|6785.2|6782.4|6784.9|6782.1|6785.2|6782.4|6784.9|6782.1|4
1620388800000|2021-05-07 12:00:00|6784.5|6781.7|6779.2|6776.4|6785.2|6782.4|6778.4|6775.6|86
1620388810000|2021-05-07 12:00:10|6779|6776.2|6777.9|6775.1|6779|6776.2|6777.4|6774.6|17
1620388820000|2021-05-07 12:00:20|6778.2|6775.4|6778.4|6775.6|6778.7|6775.9|6778.2|6775.4|65
1620388830000|2021-05-07 12:00:30|6779.1|6776.3|6779.4|6776.6|6779.4|6776.6|6779.1|6776.3|16
1620388850000|2021-05-07 12:00:50|6780.5|6777.7|6780.9|6778.1|6780.9|6778.1|6780.4|6777.6|11
1620388860000|2021-05-07 12:01:00|6781.9|6779.1|6781.9|6779.1|6782.4|6779.6|6781.4|6778.6|48
1620388870000|2021-05-07 12:01:10|6781.4|6778.6|6782.7|6779.9|6782.7|6779.9|6781.4|6778.6|33
1620388880000|2021-05-07 12:01:20|6782.9|6780.1|6784.4|6781.6|6784.7|6781.9|6782.9|6780.1|9
1620388890000|2021-05-07 12:01:30|6784|6781.2|6784.4|6781.6|6784.4|6781.6|6784|6781.2|0
1620388900000|2021-05-07 12:01:40|6784.5|6781.7|6785.2|6782.4|6785.2|6782.4|6784.5|6781.7|2
1620388910000|2021-05-07 12:01:50|6784.9|6782.1|6785.9|6783.1|6786.4|6783.6|6784.4|6781.6|20
1620388920000|2021-05-07 12:02:00|6785.5|6782.7|6785.4|6782.6|6785.5|6782.7|6785|6782.2|0
1620388930000|2021-05-07 12:02:10|6785.9|6783.1|6786.2|6783.4|6786.2|6783.4|6785.4|6782.6|4
1620388940000|2021-05-07 12:02:20|6787.2|6784.4|6786.9|6784.1|6787.2|6784.4|6786.9|6784.1|7
1620388950000|2021-05-07 12:02:30|6787|6784.2|6787|6784.2|6787|6784.2|6787|6784.2|0
1620388960000|2021-05-07 12:02:40|6786.9|6784.1|6785.7|6782.9|6786.9|6784.1|6785.7|6782.9|29
1620388970000|2021-05-07 12:02:50|6785|6782.2|6786.7|6783.9|6786.7|6783.9|6784.9|6782.1|19
1620388980000|2021-05-07 12:03:00|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|1
1620389000000|2021-05-07 12:03:20|6786.9|6784.1|6787.2|6784.4|6787.2|6784.4|6786.7|6783.9|16
1620389010000|2021-05-07 12:03:30|6786.9|6784.1|6786.7|6783.9|6786.9|6784.1|6786.7|6783.9|3
1620389020000|2021-05-07 12:03:40|6787.4|6784.6|6786.7|6783.9|6787.4|6784.6|6786.7|6783.9|82
1620389030000|2021-05-07 12:03:50|6786.2|6783.4|6787.1|6784.3|6787.1|6784.3|6786.1|6783.3|9
1620389050000|2021-05-07 12:04:10|6786.6|6783.8|6787.1|6784.3|6787.1|6784.3|6786.1|6783.3|8
1620389060000|2021-05-07 12:04:20|6786.7|6783.9|6787.1|6784.3|6787.1|6784.3|6786.7|6783.9|5
1620389070000|2021-05-07 12:04:30|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|1
1620389080000|2021-05-07 12:04:40|6787.1|6784.3|6787.6|6784.8|6787.6|6784.8|6787.1|6784.3|6
1620389090000|2021-05-07 12:04:50|||||||||1
1620389100000|2021-05-07 12:05:00|6787.7|6784.9|6788.1|6785.3|6788.1|6785.3|6787.1|6784.3|8
1620389110000|2021-05-07 12:05:10|6788.4|6785.6|6788.6|6785.8|6788.6|6785.8|6788.1|6785.3|4
1620389120000|2021-05-07 12:05:20|6788.2|6785.4|6788.6|6785.8|6789.2|6786.4|6788.1|6785.3|26
1620389130000|2021-05-07 12:05:30|6788.9|6786.1|6788.1|6785.3|6789.1|6786.3|6788.1|6785.3|5
1620389140000|2021-05-07 12:05:40|6787.9|6785.1|6786.7|6783.9|6787.9|6785.1|6786.7|6783.9|12
1620389150000|2021-05-07 12:05:50|6787.1|6784.3|6783.2|6780.4|6787.2|6784.4|6783.2|6780.4|25
1620389160000|2021-05-07 12:06:00|6784.1|6781.3|6784.1|6781.3|6785.1|6782.3|6784.1|6781.3|11
1620389170000|2021-05-07 12:06:10|||||||||5
1620389180000|2021-05-07 12:06:20|6783.7|6780.9|6784.1|6781.3|6784.1|6781.3|6783.7|6780.9|21
1620389190000|2021-05-07 12:06:30|6783.7|6780.9|6784.1|6781.3|6784.1|6781.3|6783.7|6780.9|1
1620389200000|2021-05-07 12:06:40|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|3
1620389210000|2021-05-07 12:06:50|6784.1|6781.3|6784.1|6781.3|6784.2|6781.4|6783.7|6780.9|5
1620389220000|2021-05-07 12:07:00|6783.7|6780.9|6785.6|6782.8|6785.6|6782.8|6783.7|6780.9|20
1620389230000|2021-05-07 12:07:10|6785.1|6782.3|6786.1|6783.3|6786.1|6783.3|6785.1|6782.3|5
1620389240000|2021-05-07 12:07:20|6785.7|6782.9|6786.1|6783.3|6786.1|6783.3|6785.7|6782.9|1
1620389250000|2021-05-07 12:07:30|6785.2|6782.4|6784.1|6781.3|6785.2|6782.4|6783.9|6781.1|2
1620389260000|2021-05-07 12:07:40|6783.7|6780.9|6783.7|6780.9|6784.1|6781.3|6783.7|6780.9|5
1620389270000|2021-05-07 12:07:50|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6783.2|6780.4|12
1620389280000|2021-05-07 12:08:00|6785.1|6782.3|6784.7|6781.9|6785.1|6782.3|6784.7|6781.9|3
1620389290000|2021-05-07 12:08:10|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|1
1620389300000|2021-05-07 12:08:20|6784.7|6781.9|6785.1|6782.3|6785.1|6782.3|6784.7|6781.9|6
1620389310000|2021-05-07 12:08:30|||||||||1
1620389320000|2021-05-07 12:08:40|6785.2|6782.4|6786.1|6783.3|6786.1|6783.3|6785.2|6782.4|11
1620389330000|2021-05-07 12:08:50|6785.7|6782.9|6786.2|6783.4|6786.2|6783.4|6785.7|6782.9|3
1620389340000|2021-05-07 12:09:00|6786.9|6784.1|6787.2|6784.4|6787.2|6784.4|6786.9|6784.1|5
1620389360000|2021-05-07 12:09:20|6787.1|6784.3|6786.7|6783.9|6787.1|6784.3|6786.7|6783.9|4
1620389370000|2021-05-07 12:09:30|6786.2|6783.4|6785.7|6782.9|6786.2|6783.4|6785.7|6782.9|6
1620389380000|2021-05-07 12:09:40|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|6785.7|6782.9|1
1620389390000|2021-05-07 12:09:50|6785.7|6782.9|6786.1|6783.3|6786.1|6783.3|6785.7|6782.9|4
1620389400000|2021-05-07 12:10:00|6785.4|6782.6|6785.1|6782.3|6785.7|6782.9|6785.1|6782.3|18
1620389410000|2021-05-07 12:10:10|6784.1|6781.3|6780.7|6777.9|6784.1|6781.3|6780.2|6777.4|60
1620389420000|2021-05-07 12:10:20|6779.7|6776.9|6779.7|6776.9|6780.1|6777.3|6779.2|6776.4|26
1620389430000|2021-05-07 12:10:30|6780.1|6777.3|6779.7|6776.9|6780.1|6777.3|6779.7|6776.9|3
1620389440000|2021-05-07 12:10:40|6779.2|6776.4|6779.1|6776.3|6780.1|6777.3|6779.1|6776.3|4
1620389450000|2021-05-07 12:10:50|6778.7|6775.9|6779.1|6776.3|6779.1|6776.3|6778.7|6775.9|5
1620389460000|2021-05-07 12:11:00|6779.2|6776.4|6779.7|6776.9|6779.7|6776.9|6779.2|6776.4|25
1620389470000|2021-05-07 12:11:10|6779.2|6776.4|6779.7|6776.9|6779.7|6776.9|6779.1|6776.3|69
1620389480000|2021-05-07 12:11:20|6779.2|6776.4|6779.7|6776.9|6779.7|6776.9|6779.2|6776.4|6
1620389490000|2021-05-07 12:11:30|6779.4|6776.6|6779.2|6776.4|6779.4|6776.6|6779.1|6776.3|7
1620389500000|2021-05-07 12:11:40|6779.1|6776.3|6776.1|6773.3|6779.1|6776.3|6776.1|6773.3|150
1620389510000|2021-05-07 12:11:50|6774.4|6771.6|6773.2|6770.4|6774.7|6771.9|6773.2|6770.4|67
1620389520000|2021-05-07 12:12:00|6772.5|6769.7|6772.2|6769.4|6773.2|6770.4|6772.2|6769.4|84
1620389530000|2021-05-07 12:12:10|6773.2|6770.4|6773.7|6770.9|6774.7|6771.9|6773.2|6770.4|75
1620389540000|2021-05-07 12:12:20|6773.6|6770.8|6773.2|6770.4|6773.6|6770.8|6772.2|6769.4|36
1620389550000|2021-05-07 12:12:30|6774.1|6771.3|6774.1|6771.3|6774.2|6771.4|6774.1|6771.3|54
1620389560000|2021-05-07 12:12:40|6774.2|6771.4|6774.1|6771.3|6774.2|6771.4|6774.1|6771.3|49
1620389570000|2021-05-07 12:12:50|6773.2|6770.4|6774.7|6771.9|6774.7|6771.9|6773.2|6770.4|22
1620389580000|2021-05-07 12:13:00|6774.2|6771.4|6775.2|6772.4|6775.2|6772.4|6774.2|6771.4|185
1620389590000|2021-05-07 12:13:10|6774.7|6771.9|6772.2|6769.4|6774.7|6771.9|6772.2|6769.4|26
1620389600000|2021-05-07 12:13:20|6773.1|6770.3|6774.1|6771.3|6774.2|6771.4|6772.7|6769.9|46
1620389610000|2021-05-07 12:13:30|6774.2|6771.4|6774.9|6772.1|6774.9|6772.1|6773.7|6770.9|28
1620389620000|2021-05-07 12:13:40|6774.7|6771.9|6774.2|6771.4|6774.7|6771.9|6774.2|6771.4|1
1620389630000|2021-05-07 12:13:50|6774.1|6771.3|6772.2|6769.4|6774.1|6771.3|6772.2|6769.4|6
1620389640000|2021-05-07 12:14:00|6771.5|6768.7|6763.4|6760.6|6771.5|6768.7|6762.4|6759.6|462
1620389650000|2021-05-07 12:14:10|6762.4|6759.6|6761.9|6759.1|6762.7|6759.9|6760.4|6757.6|242
1620389660000|2021-05-07 12:14:20|6761.4|6758.6|6760.9|6758.1|6761.4|6758.6|6760.4|6757.6|35
1620389670000|2021-05-07 12:14:30|6760.5|6757.7|6762|6759.2|6762.4|6759.6|6760.4|6757.6|28
1620389680000|2021-05-07 12:14:40|6761.7|6758.9|6763.9|6761.1|6763.9|6761.1|6761|6758.2|43
1620389690000|2021-05-07 12:14:50|6764.1|6761.3|6766.4|6763.6|6766.7|6763.9|6763.9|6761.1|85
1620389700000|2021-05-07 12:15:00|6766.7|6763.9|6764.2|6761.4|6767.2|6764.4|6764.2|6761.4|53
1620389710000|2021-05-07 12:15:10|6764.4|6761.6|6761.4|6758.6|6765.7|6762.9|6761.4|6758.6|48
1620389720000|2021-05-07 12:15:20|6761|6758.2|6760.4|6757.6|6761.4|6758.6|6760.4|6757.6|55
1620389730000|2021-05-07 12:15:30|6759.4|6756.6|6758.4|6755.6|6759.4|6756.6|6756.4|6753.6|215
1620389740000|2021-05-07 12:15:40|6757.7|6754.9|6757.7|6754.9|6758.6|6755.8|6757.4|6754.6|30
1620389750000|2021-05-07 12:15:50|6757.4|6754.6|6758.2|6755.4|6758.2|6755.4|6756.7|6753.9|28
1620389760000|2021-05-07 12:16:00|6758.4|6755.6|6758.7|6755.9|6759.1|6756.3|6757.4|6754.6|54
1620389770000|2021-05-07 12:16:10|6759.7|6756.9|6758.4|6755.6|6759.7|6756.9|6758.4|6755.6|30
1620389780000|2021-05-07 12:16:20|6758.2|6755.4|6757.7|6754.9|6758.2|6755.4|6757.4|6754.6|12
1620389790000|2021-05-07 12:16:30|6758.1|6755.3|6758.4|6755.6|6758.9|6756.1|6757.4|6754.6|9
1620389800000|2021-05-07 12:16:40|6758.1|6755.3|6756.5|6753.7|6758.1|6755.3|6756.5|6753.7|24
1620389810000|2021-05-07 12:16:50|6756.2|6753.4|6759.2|6756.4|6759.6|6756.8|6756.2|6753.4|54
1620389820000|2021-05-07 12:17:00|6758.7|6755.9|6757.7|6754.9|6758.7|6755.9|6757.4|6754.6|29
1620389830000|2021-05-07 12:17:10|6757.4|6754.6|6758.9|6756.1|6758.9|6756.1|6757.4|6754.6|99
1620389840000|2021-05-07 12:17:20|6758.4|6755.6|6758.4|6755.6|6758.7|6755.9|6757.7|6754.9|114
1620389850000|2021-05-07 12:17:30|6758.2|6755.4|6759.4|6756.6|6760.2|6757.4|6758.2|6755.4|23
1620389860000|2021-05-07 12:17:40|6759.7|6756.9|6759.2|6756.4|6759.9|6757.1|6758.4|6755.6|18
1620389870000|2021-05-07 12:17:50|6759.4|6756.6|6759.4|6756.6|6759.7|6756.9|6759.4|6756.6|7
1620389880000|2021-05-07 12:18:00|6759.2|6756.4|6761.4|6758.6|6761.7|6758.9|6759.2|6756.4|18
1620389890000|2021-05-07 12:18:10|6761.7|6758.9|6762.7|6759.9|6762.9|6760.1|6761.2|6758.4|61
1620389900000|2021-05-07 12:18:20|6763.2|6760.4|6762.2|6759.4|6763.2|6760.4|6761.5|6758.7|16
1620389910000|2021-05-07 12:18:30|6761.9|6759.1|6762.7|6759.9|6763.9|6761.1|6761.9|6759.1|43
1620389920000|2021-05-07 12:18:40|6763.2|6760.4|6762.2|6759.4|6763.2|6760.4|6761.9|6759.1|14
1620389930000|2021-05-07 12:18:50|6762.4|6759.6|6763.7|6760.9|6764.9|6762.1|6762.4|6759.6|12
1620389940000|2021-05-07 12:19:00|6764.1|6761.3|6764.4|6761.6|6764.4|6761.6|6763.7|6760.9|3
1620389950000|2021-05-07 12:19:10|6763.9|6761.1|6763.9|6761.1|6764.2|6761.4|6762.4|6759.6|7
1620389960000|2021-05-07 12:19:20|6763.5|6760.7|6763.9|6761.1|6763.9|6761.1|6763.5|6760.7|14
1620389970000|2021-05-07 12:19:30|6763.5|6760.7|6760.4|6757.6|6763.5|6760.7|6760.4|6757.6|9
1620389980000|2021-05-07 12:19:40|6760.5|6757.7|6761.4|6758.6|6762.4|6759.6|6760.4|6757.6|67
1620389990000|2021-05-07 12:19:50|6760.9|6758.1|6760.4|6757.6|6760.9|6758.1|6760|6757.2|12
1620390000000|2021-05-07 12:20:00|6760.2|6757.4|6759.4|6756.6|6760.2|6757.4|6759.4|6756.6|5
1620390010000|2021-05-07 12:20:10|6759|6756.2|6758.5|6755.7|6759.4|6756.6|6758.5|6755.7|5
1620390020000|2021-05-07 12:20:20|6757.9|6755.1|6756.9|6754.1|6757.9|6755.1|6756.4|6753.6|28
1620390030000|2021-05-07 12:20:30|6757.2|6754.4|6757|6754.2|6757.4|6754.6|6756.9|6754.1|1
1620390040000|2021-05-07 12:20:40|6757.4|6754.6|6757.9|6755.1|6758.2|6755.4|6757.4|6754.6|10
1620390050000|2021-05-07 12:20:50|6758.2|6755.4|6758.5|6755.7|6758.9|6756.1|6758.2|6755.4|14
1620390060000|2021-05-07 12:21:00|6758.9|6756.1|6759.9|6757.1|6759.9|6757.1|6758.4|6755.6|32
1620390070000|2021-05-07 12:21:10|6759.5|6756.7|6761.5|6758.7|6762.4|6759.6|6758.8|6756|52
1620390080000|2021-05-07 12:21:20|6761|6758.2|6762.5|6759.7|6762.5|6759.7|6760.9|6758.1|63
1620390090000|2021-05-07 12:21:30|6762.9|6760.1|6762.5|6759.7|6763|6760.2|6762.5|6759.7|22
1620390100000|2021-05-07 12:21:40|||||||||124
1620390110000|2021-05-07 12:21:50|6764.2|6761.4|6764.4|6761.6|6764.4|6761.6|6764|6761.2|28
1620390120000|2021-05-07 12:22:00|6764.5|6761.7|6765.4|6762.6|6765.4|6762.6|6764|6761.2|50
1620390130000|2021-05-07 12:22:10|6765.5|6762.7|6767.4|6764.6|6767.7|6764.9|6765.5|6762.7|19
1620390140000|2021-05-07 12:22:20|6767|6764.2|6767.4|6764.6|6767.9|6765.1|6767|6764.2|18
1620390150000|2021-05-07 12:22:30|6767|6764.2|6767|6764.2|6767.7|6764.9|6766.5|6763.7|6
1620390160000|2021-05-07 12:22:40|6766.5|6763.7|6768.4|6765.6|6768.4|6765.6|6766.5|6763.7|10
1620390170000|2021-05-07 12:22:50|6767.7|6764.9|6768.4|6765.6|6768.4|6765.6|6767.4|6764.6|7
1620390180000|2021-05-07 12:23:00|6768|6765.2|6766.4|6763.6|6768.4|6765.6|6765.9|6763.1|35
1620390190000|2021-05-07 12:23:10|6766.5|6763.7|6765.9|6763.1|6766.5|6763.7|6765.4|6762.6|9
1620390200000|2021-05-07 12:23:20|6765.5|6762.7|6765.9|6763.1|6766.2|6763.4|6765.5|6762.7|10
1620390210000|2021-05-07 12:23:30|6766.6|6763.8|6766.9|6764.1|6766.9|6764.1|6766.6|6763.8|1
1620390220000|2021-05-07 12:23:40|6767|6764.2|6766.5|6763.7|6767|6764.2|6766.5|6763.7|4
1620390230000|2021-05-07 12:23:50|6766.9|6764.1|6765.5|6762.7|6766.9|6764.1|6765.4|6762.6|45
1620390240000|2021-05-07 12:24:00|||||||||10
1620390260000|2021-05-07 12:24:20|6764.8|6762|6763.5|6760.7|6764.8|6762|6763|6760.2|34
1620390270000|2021-05-07 12:24:30|6763.9|6761.1|6764|6761.2|6764.4|6761.6|6763.5|6760.7|6
1620390280000|2021-05-07 12:24:40|6764.5|6761.7|6764.5|6761.7|6764.5|6761.7|6764.5|6761.7|0
1620390290000|2021-05-07 12:24:50|6764.9|6762.1|6765.4|6762.6|6765.4|6762.6|6764.5|6761.7|1
1620390300000|2021-05-07 12:25:00|6765.5|6762.7|6765|6762.2|6765.5|6762.7|6765|6762.2|3
1620390310000|2021-05-07 12:25:10|6766.2|6763.4|6766.4|6763.6|6766.4|6763.6|6765.5|6762.7|11
1620390320000|2021-05-07 12:25:20|6766.5|6763.7|6767.7|6764.9|6767.9|6765.1|6766.4|6763.6|31
1620390330000|2021-05-07 12:25:30|6768|6765.2|6767.4|6764.6|6768.4|6765.6|6767.4|6764.6|8
1620390340000|2021-05-07 12:25:40|6767.7|6764.9|6767.9|6765.1|6767.9|6765.1|6767.5|6764.7|3
1620390350000|2021-05-07 12:25:50|6767.5|6764.7|6767.4|6764.6|6767.7|6764.9|6767|6764.2|37
1620390360000|2021-05-07 12:26:00|6767.7|6764.9|6766.5|6763.7|6767.7|6764.9|6766.5|6763.7|41
1620390370000|2021-05-07 12:26:10|6766.4|6763.6|6767|6764.2|6767.9|6765.1|6766.4|6763.6|86
1620390380000|2021-05-07 12:26:20|6767.4|6764.6|6768|6765.2|6768|6765.2|6767.4|6764.6|37
1620390390000|2021-05-07 12:26:30|6767.4|6764.6|6768|6765.2|6768|6765.2|6767.4|6764.6|5
1620390400000|2021-05-07 12:26:40|6767.7|6764.9|6767.9|6765.1|6768.2|6765.4|6767.4|6764.6|14
1620390410000|2021-05-07 12:26:50|6767.7|6764.9|6767.4|6764.6|6767.7|6764.9|6767.4|6764.6|32
1620390420000|2021-05-07 12:27:00|6768|6765.2|6768.4|6765.6|6768.7|6765.9|6767|6764.2|39
1620390430000|2021-05-07 12:27:10|6768.9|6766.1|6771.2|6768.4|6771.2|6768.4|6768.9|6766.1|535
1620390440000|2021-05-07 12:27:20|6771.7|6768.9|6773.4|6770.6|6773.4|6770.6|6771.7|6768.9|81
1620390450000|2021-05-07 12:27:30|6774.2|6771.4|6773.9|6771.1|6774.4|6771.6|6773.7|6770.9|5
1620390460000|2021-05-07 12:27:40|6773.4|6770.6|6774.7|6771.9|6774.7|6771.9|6773.4|6770.6|4
1620390470000|2021-05-07 12:27:50|6774|6771.2|6773.4|6770.6|6774|6771.2|6773.4|6770.6|21
1620390480000|2021-05-07 12:28:00|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|35
1620390490000|2021-05-07 12:28:10|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|1
1620390500000|2021-05-07 12:28:20|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|12
1620390510000|2021-05-07 12:28:30|6774.2|6771.4|6773.2|6770.4|6774.2|6771.4|6773.2|6770.4|4
1620390520000|2021-05-07 12:28:40|6777.4|6774.6|6777.9|6775.1|6777.9|6775.1|6777.4|6774.6|33
1620390530000|2021-05-07 12:28:50|6778|6775.2|6778|6775.2|6778.7|6775.9|6778|6775.2|12
1620390540000|2021-05-07 12:29:00|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6777.2|6774.4|13
1620390550000|2021-05-07 12:29:10|6777.5|6774.7|6777.9|6775.1|6777.9|6775.1|6777.2|6774.4|12
1620390560000|2021-05-07 12:29:20|6777.7|6774.9|6776.4|6773.6|6778|6775.2|6775.9|6773.1|100
1620390570000|2021-05-07 12:29:30|6775.2|6772.4|6774.5|6771.7|6775.2|6772.4|6774.2|6771.4|81
1620390580000|2021-05-07 12:29:40|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|53
1620390590000|2021-05-07 12:29:50|||||||||6
1620390600000|2021-05-07 12:30:00|6774.4|6771.6|6775.9|6773.1|6775.9|6773.1|6774|6771.2|37
1620390610000|2021-05-07 12:30:10|6775|6772.2|6768|6765.2|6775|6772.2|6767.5|6764.7|71
1620390620000|2021-05-07 12:30:20|6767.5|6764.7|6769|6766.2|6770.9|6768.1|6767.4|6764.6|155
1620390630000|2021-05-07 12:30:30|6768.2|6765.4|6771.5|6768.7|6771.8|6768.7|6766.7|6763.9|38
1620390640000|2021-05-07 12:30:40|6772.2|6769.4|6773.2|6770.4|6774|6771.2|6771.2|6768.4|33
1620390650000|2021-05-07 12:30:50|6772.9|6770.1|6775|6772.2|6776|6773.2|6772.9|6770.1|80
1620390660000|2021-05-07 12:31:00|6775.4|6772.6|6777.4|6774.6|6779.7|6776.9|6775.4|6772.6|30
1620390670000|2021-05-07 12:31:10|6777|6774.2|6775.7|6772.9|6777.4|6774.6|6774|6771.2|22
1620390680000|2021-05-07 12:31:20|6775.2|6772.4|6776.7|6773.9|6777.2|6774.4|6775.2|6772.4|29
1620390690000|2021-05-07 12:31:30|6777|6774.2|6776.2|6773.4|6777.2|6774.4|6776.2|6773.4|2
1620390700000|2021-05-07 12:31:40|6776.4|6773.6|6775.4|6772.6|6776.7|6773.9|6774.7|6771.9|72
1620390710000|2021-05-07 12:31:50|6775.7|6772.9|6775.4|6772.6|6775.7|6772.9|6774.4|6771.6|3
1620390720000|2021-05-07 12:32:00|6775.2|6772.4|6772.4|6769.6|6776|6773.2|6772.2|6769.4|37
1620390730000|2021-05-07 12:32:10|6772.7|6769.9|6769.4|6766.6|6773.7|6770.9|6769.4|6766.6|141
1620390740000|2021-05-07 12:32:20|6769.2|6766.4|6770.4|6767.6|6772.7|6769.9|6769.2|6766.4|74
1620390750000|2021-05-07 12:32:30|6770.2|6767.4|6773.4|6770.6|6774.2|6771.4|6770.2|6767.4|33
1620390760000|2021-05-07 12:32:40|6773.7|6770.9|6770.2|6767.4|6773.7|6770.9|6770|6767.2|23
1620390770000|2021-05-07 12:32:50|6770|6767.2|6770.5|6767.7|6772.2|6769.4|6769.7|6766.9|14
1620390780000|2021-05-07 12:33:00|6770.4|6767.6|6771.7|6768.9|6772|6769.2|6769|6766.2|26
1620390790000|2021-05-07 12:33:10|6771.4|6768.6|6767.7|6764.9|6771.4|6768.6|6767.4|6764.6|62
1620390800000|2021-05-07 12:33:20|6768.2|6765.4|6763.9|6761.1|6768.2|6765.4|6762.5|6759.7|666
1620390810000|2021-05-07 12:33:30|6764.2|6761.4|6766.7|6763.9|6767.4|6764.6|6764|6761.2|40
1620390820000|2021-05-07 12:33:40|6766.4|6763.6|6762.5|6759.7|6766.4|6763.6|6762.5|6759.7|79
1620390830000|2021-05-07 12:33:50|6763.4|6760.6|6766.7|6763.9|6766.7|6763.9|6763|6760.2|26
1620390840000|2021-05-07 12:34:00|6765.7|6762.9|6764|6761.2|6767.7|6764.9|6764|6761.2|113
1620390850000|2021-05-07 12:34:10|6764.4|6761.6|6767.4|6764.6|6767.4|6764.6|6764|6761.2|35
1620390860000|2021-05-07 12:34:20|6767|6764.2|6766.9|6764.1|6767.4|6764.6|6766.4|6763.6|2
1620390870000|2021-05-07 12:34:30|6767.2|6764.4|6768.7|6765.9|6769.9|6767.1|6767.2|6764.4|44
1620390880000|2021-05-07 12:34:40|6768.9|6766.1|6768.9|6766.1|6769.7|6766.9|6766.4|6763.6|483
1620390890000|2021-05-07 12:34:50|6768.7|6765.9|6768.9|6766.1|6769.7|6766.9|6768.7|6765.9|27
1620390900000|2021-05-07 12:35:00|6768.7|6765.9|6767.4|6764.6|6771.2|6768.4|6766.4|6763.6|67
1620390910000|2021-05-07 12:35:10|6767.7|6764.9|6766.4|6763.6|6767.7|6764.9|6764.9|6762.1|136
1620390920000|2021-05-07 12:35:20|6766.7|6763.9|6767.4|6764.6|6767.7|6764.9|6766.4|6763.6|9
1620390930000|2021-05-07 12:35:30|6767.7|6764.9|6769.2|6766.4|6769.2|6766.4|6766.3|6763.5|13
1620390940000|2021-05-07 12:35:40|6769.3|6766.5|6771.7|6768.9|6773.4|6770.6|6769.3|6766.5|79
1620390950000|2021-05-07 12:35:50|6771.3|6768.5|6772.8|6770|6773.3|6770.5|6771.3|6768.5|9
1620390960000|2021-05-07 12:36:00|6772.7|6769.9|6772.3|6769.5|6773.3|6770.5|6772.3|6769.5|13
1620390970000|2021-05-07 12:36:10|6772.7|6769.9|6770.3|6767.5|6773.7|6770.9|6769.8|6767|42
1620390980000|2021-05-07 12:36:20|6770.2|6767.4|6771.2|6768.4|6771.2|6768.4|6769.7|6766.9|39
1620390990000|2021-05-07 12:36:30|6770.8|6768|6772.7|6769.9|6773.2|6770.4|6770.3|6767.5|134
1620391000000|2021-05-07 12:36:40|6773.2|6770.4|6774.7|6771.9|6774.7|6771.9|6772.3|6769.5|31
1620391010000|2021-05-07 12:36:50|6774|6771.2|6774.7|6771.9|6775.7|6772.9|6773.7|6770.9|29
1620391020000|2021-05-07 12:37:00|6774.3|6771.5|6774.7|6771.9|6775.3|6772.5|6773.3|6770.5|19
1620391030000|2021-05-07 12:37:10|6775|6772.2|6772.7|6769.9|6775.2|6772.4|6772.3|6769.5|58
1620391040000|2021-05-07 12:37:20|6772.3|6769.5|6774.3|6771.5|6776.2|6773.4|6772.3|6769.5|99
1620391050000|2021-05-07 12:37:30|6774|6771.2|6773.5|6770.7|6774|6771.2|6773.3|6770.5|14
1620391060000|2021-05-07 12:37:40|6773.3|6770.5|6773.8|6771|6773.8|6771|6772.3|6769.5|7
1620391070000|2021-05-07 12:37:50|6774.2|6771.4|6774|6771.2|6774.3|6771.5|6773.3|6770.5|17
1620391080000|2021-05-07 12:38:00|6774.3|6771.5|6775.3|6772.5|6775.3|6772.5|6774|6771.2|34
1620391090000|2021-05-07 12:38:10|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6774.3|6771.5|9
1620391100000|2021-05-07 12:38:20|6775.3|6772.5|6780.3|6777.5|6780.3|6777.5|6775.3|6772.5|72
1620391110000|2021-05-07 12:38:30|6780.7|6777.9|6777.7|6774.9|6780.7|6777.9|6777.3|6774.5|68
1620391120000|2021-05-07 12:38:40|6778.2|6775.4|6778.3|6775.5|6778.3|6775.5|6777.3|6774.5|10
1620391130000|2021-05-07 12:38:50|6778.8|6776|6774.8|6772|6779.3|6776.5|6774.8|6772|27
1620391140000|2021-05-07 12:39:00|6775.3|6772.5|6777.3|6774.5|6778.5|6775.7|6775.3|6772.5|41
1620391150000|2021-05-07 12:39:10|6777.8|6775|6778.7|6775.9|6778.7|6775.9|6777.3|6774.5|6
1620391160000|2021-05-07 12:39:20|6778.3|6775.5|6777.3|6774.5|6778.3|6775.5|6776.8|6774|10
1620391170000|2021-05-07 12:39:30|6776.8|6774|6774.7|6771.9|6776.8|6774|6774.3|6771.5|18
1620391180000|2021-05-07 12:39:40|6774.3|6771.5|6771.8|6769|6775.2|6772.4|6771.5|6768.7|38
1620391190000|2021-05-07 12:39:50|6771.7|6768.9|6767.8|6765|6771.8|6769|6767.3|6764.5|12
1620391200000|2021-05-07 12:40:00|6767.3|6764.5|6768.3|6765.5|6768.8|6766|6766.8|6764|24
1620391210000|2021-05-07 12:40:10|6768|6765.2|6771|6768.2|6771.3|6768.5|6767.8|6765|18
1620391220000|2021-05-07 12:40:20|6770.3|6767.5|6770.3|6767.5|6771.7|6768.9|6769.3|6766.5|13
1620391230000|2021-05-07 12:40:30|6770.7|6767.9|6770.3|6767.5|6771.3|6768.5|6770.3|6767.5|22
1620391240000|2021-05-07 12:40:40|6769.7|6766.9|6767.8|6765|6769.7|6766.9|6767.3|6764.5|20
1620391250000|2021-05-07 12:40:50|6767.5|6764.7|6765.8|6763|6768.3|6765.5|6765.8|6763|20
1620391260000|2021-05-07 12:41:00|6765.7|6762.9|6766.7|6763.9|6767.8|6765|6765.7|6762.9|80
1620391270000|2021-05-07 12:41:10|6766.8|6764|6764.3|6761.5|6766.8|6764|6764.3|6761.5|5
1620391280000|2021-05-07 12:41:20|6764|6761.2|6764.7|6761.9|6765.7|6762.9|6763.8|6761|17
1620391290000|2021-05-07 12:41:30|6764.3|6761.5|6762.5|6759.7|6764.3|6761.5|6762.5|6759.7|297
1620391300000|2021-05-07 12:41:40|6762.8|6760|6762.5|6759.7|6763.7|6760.9|6762.5|6759.7|77
1620391310000|2021-05-07 12:41:50|6763|6760.2|6764|6761.2|6764.3|6761.5|6763|6760.2|100
1620391320000|2021-05-07 12:42:00|6763.8|6761|6763.8|6761|6765|6762.2|6763.3|6760.5|14
1620391330000|2021-05-07 12:42:10|6763.7|6760.9|6753.3|6750.5|6763.8|6761|6750.8|6748|422
1620391340000|2021-05-07 12:42:20|6752.7|6749.9|6751.3|6748.5|6754.3|6751.5|6750.5|6747.7|162
1620391350000|2021-05-07 12:42:30|6751.2|6748.4|6750.5|6747.7|6752|6749.2|6750.5|6747.7|110
1620391360000|2021-05-07 12:42:40|6750.8|6748|6751.3|6748.5|6753.2|6750.4|6750.8|6748|88
1620391370000|2021-05-07 12:42:50|6751.8|6749|6751.7|6748.9|6752.3|6749.5|6750.5|6747.7|47
1620391380000|2021-05-07 12:43:00|6751.3|6748.5|6751.2|6748.4|6752.3|6749.5|6750.5|6747.7|72
1620391390000|2021-05-07 12:43:10|6751.3|6748.5|6745.5|6742.7|6751.3|6748.5|6745.5|6742.7|136
1620391400000|2021-05-07 12:43:20|6746|6743.2|6743.3|6740.5|6746.3|6743.5|6743.3|6740.5|105
1620391410000|2021-05-07 12:43:30|6742.5|6739.7|6743.5|6740.7|6744|6741.2|6741.3|6738.5|77
1620391420000|2021-05-07 12:43:40|6743.3|6740.5|6744.3|6741.5|6744.7|6741.9|6742.3|6739.5|101
1620391430000|2021-05-07 12:43:50|6744.7|6741.9|6745.3|6742.5|6745.3|6742.5|6743.5|6740.7|39
1620391440000|2021-05-07 12:44:00|6745.5|6742.7|6746.5|6743.7|6746.8|6744|6744.8|6742|106
1620391450000|2021-05-07 12:44:10|6746.3|6743.5|6748.3|6745.5|6748.8|6746|6746.3|6743.5|82
1620391460000|2021-05-07 12:44:20|6748.7|6745.9|6750.7|6747.9|6752.2|6749.4|6748.3|6745.5|82
1620391470000|2021-05-07 12:44:30|6750.3|6747.5|6749|6746.2|6751.5|6748.7|6748.3|6745.5|21
1620391480000|2021-05-07 12:44:40|6748.3|6745.5|6748|6745.2|6748.8|6746|6747.3|6744.5|7
1620391490000|2021-05-07 12:44:50|6747.3|6744.5|6746.8|6744|6748.5|6745.7|6746.3|6743.5|40
1620391500000|2021-05-07 12:45:00|6746.5|6743.7|6748|6745.2|6748.3|6745.5|6744.3|6741.5|193
1620391510000|2021-05-07 12:45:10|6747.6|6744.8|6748.3|6745.5|6749.2|6746.4|6747|6744.2|29
1620391520000|2021-05-07 12:45:20|6749.2|6746.4|6747.8|6745|6749.2|6746.4|6747.8|6745|20
1620391530000|2021-05-07 12:45:30|6748|6745.2|6744.3|6741.5|6748|6745.2|6744.3|6741.5|23
1620391540000|2021-05-07 12:45:40|6744|6741.2|6745.7|6742.9|6746.2|6743.4|6744|6741.2|55
1620391550000|2021-05-07 12:45:50|6745.3|6742.5|6745.3|6742.5|6745.7|6742.9|6745.3|6742.5|1
1620391560000|2021-05-07 12:46:00|6745|6742.2|6743.8|6741|6745|6742.2|6742.8|6740|19
1620391570000|2021-05-07 12:46:10|6743.5|6740.7|6744.8|6742|6744.8|6742|6742.5|6739.7|14
1620391580000|2021-05-07 12:46:20|6745.2|6742.4|6746|6743.2|6746.8|6744|6744.5|6741.7|23
1620391590000|2021-05-07 12:46:30|6746.3|6743.5|6746.5|6743.7|6747|6744.2|6746.3|6743.5|126
1620391600000|2021-05-07 12:46:40|6746.8|6744|6745.3|6742.5|6746.8|6744|6745|6742.2|33
1620391610000|2021-05-07 12:46:50|6744.8|6742|6745|6742.2|6746.3|6743.5|6744.8|6742|27
1620391620000|2021-05-07 12:47:00|6745.3|6742.5|6743.3|6740.5|6745.3|6742.5|6743|6740.2|7
1620391630000|2021-05-07 12:47:10|6742.5|6739.7|6734.3|6731.5|6743.2|6740.4|6734|6731.2|713
1620391640000|2021-05-07 12:47:20|6734|6731.2|6734.8|6732|6734.8|6732|6733|6730.2|76
1620391650000|2021-05-07 12:47:30|6735.2|6732.4|6734.5|6731.7|6737|6734.2|6734.2|6731.4|229
1620391660000|2021-05-07 12:47:40|6734.8|6732|6732.7|6729.9|6734.8|6732|6730.3|6727.5|161
1620391670000|2021-05-07 12:47:50|6733|6730.2|6734.7|6731.9|6735.8|6733|6733|6730.2|67
1620391680000|2021-05-07 12:48:00|6735|6732.2|6737.3|6734.5|6737.3|6734.5|6734.3|6731.5|62
1620391690000|2021-05-07 12:48:10|6737.2|6734.4|6738.2|6735.4|6738.2|6735.4|6735.2|6732.4|36
1620391700000|2021-05-07 12:48:20|6737.3|6734.5|6737.7|6734.9|6737.8|6735|6736.3|6733.5|23
1620391710000|2021-05-07 12:48:30|6737.5|6734.7|6742.2|6739.4|6742.3|6739.5|6737.5|6734.7|133
1620391720000|2021-05-07 12:48:40|6742.5|6739.7|6742.3|6739.5|6743.3|6740.5|6741.2|6738.4|80
1620391730000|2021-05-07 12:48:50|6741.3|6738.5|6742.3|6739.5|6742.3|6739.5|6741|6738.2|44
1620391740000|2021-05-07 12:49:00|6742.5|6739.7|6743.3|6740.5|6743.3|6740.5|6742.5|6739.7|15
1620391750000|2021-05-07 12:49:10|6743|6740.2|6747.5|6744.7|6747.7|6744.9|6743|6740.2|88
1620391760000|2021-05-07 12:49:20|6747.7|6744.9|6749.2|6746.4|6750|6747.2|6746.3|6743.5|104
1620391770000|2021-05-07 12:49:30|6749.3|6746.5|6752.2|6749.4|6753.2|6750.4|6749.3|6746.5|256
1620391780000|2021-05-07 12:49:40|6752.3|6749.5|6751.3|6748.5|6752.7|6749.9|6750.8|6748|137
1620391790000|2021-05-07 12:49:50|6750.8|6748|6751.2|6748.4|6751.7|6748.9|6750.3|6747.5|63
1620391800000|2021-05-07 12:50:00|6751.5|6748.7|6753.5|6750.7|6755.2|6752.4|6751.5|6748.7|70
1620391810000|2021-05-07 12:50:10|6753.8|6751|6751.8|6749|6755.8|6752.5|6751.8|6749|52
1620391820000|2021-05-07 12:50:20|6751.7|6748.9|6753.5|6750.7|6753.8|6751|6751.7|6748.9|109
1620391830000|2021-05-07 12:50:30|6753.3|6750.5|6754.2|6751.4|6754.2|6751.4|6751.8|6749|55
1620391840000|2021-05-07 12:50:40|6754.3|6751.5|6753.2|6750.4|6754.3|6751.5|6752.3|6749.5|239
1620391850000|2021-05-07 12:50:50|6753.3|6750.5|6753.6|6750.8|6755.2|6752.4|6753.3|6750.5|37
1620391860000|2021-05-07 12:51:00|6753.2|6750.4|6755.3|6752.5|6755.7|6752.9|6753.2|6750.4|36
1620391870000|2021-05-07 12:51:10|6755.7|6752.9|6755.7|6752.9|6756.2|6753.4|6755.3|6752.5|15
1620391880000|2021-05-07 12:51:20|6756.3|6753.5|6755.3|6752.5|6758.2|6755.4|6755.3|6752.5|28
1620391890000|2021-05-07 12:51:30|6755.7|6752.9|6755.3|6752.5|6756|6753.2|6754.8|6752|15
1620391900000|2021-05-07 12:51:40|6755|6752.2|6755.3|6752.5|6756.8|6754|6753.8|6751|32
1620391910000|2021-05-07 12:51:50|6754.8|6752|6756.2|6753.4|6756.2|6753.4|6754.8|6752|13
1620391920000|2021-05-07 12:52:00|6756.7|6753.9|6756|6753.2|6757.7|6754.9|6755.3|6752.5|40
1620391930000|2021-05-07 12:52:10|6756.3|6753.5|6755.8|6753|6757.2|6754.4|6755.8|6753|11
1620391940000|2021-05-07 12:52:20|6755.7|6752.9|6759.3|6756.5|6759.3|6756.5|6755.7|6752.9|42
1620391950000|2021-05-07 12:52:30|6757.6|6754.8|6757.8|6755|6758.2|6755.4|6757.3|6754.5|74
1620391960000|2021-05-07 12:52:40|6758.2|6755.4|6758.7|6755.9|6759.3|6756.5|6757.6|6754.8|49
1620391970000|2021-05-07 12:52:50|6759.4|6756.6|6761.3|6758.5|6761.7|6758.9|6758.8|6756|72
1620391980000|2021-05-07 12:53:00|6761.7|6758.9|6760.7|6757.9|6761.7|6758.9|6760.3|6757.5|65
1620391990000|2021-05-07 12:53:10|6760.3|6757.5|6758.3|6755.5|6760.3|6757.5|6757.3|6754.5|41
1620392000000|2021-05-07 12:53:20|6758.2|6755.4|6758.3|6755.5|6758.3|6755.5|6757.3|6754.5|11
1620392010000|2021-05-07 12:53:30|6758.2|6755.4|6758.2|6755.4|6759|6756.2|6756.2|6753.4|59
1620392020000|2021-05-07 12:53:40|6757.8|6755|6757.7|6754.9|6759.5|6756.7|6757.3|6754.5|28
1620392030000|2021-05-07 12:53:50|6758.3|6755.5|6759.7|6756.9|6759.7|6756.9|6757.8|6755|11
1620392040000|2021-05-07 12:54:00|6760|6757.2|6760.2|6757.4|6760.7|6757.9|6759.8|6757|13
1620392050000|2021-05-07 12:54:10|6760.3|6757.5|6759.8|6757|6760.3|6757.5|6759.8|6757|9
1620392060000|2021-05-07 12:54:20|6760.2|6757.4|6759.3|6756.5|6760.2|6757.4|6759.3|6756.5|7
1620392070000|2021-05-07 12:54:30|6759.7|6756.9|6759.7|6756.9|6760|6757.2|6759.3|6756.5|5
1620392080000|2021-05-07 12:54:40|6760.2|6757.4|6759.7|6756.9|6760.3|6757.5|6759.3|6756.5|8
1620392090000|2021-05-07 12:54:50|6760|6757.2|6758|6755.2|6760.2|6757.4|6758|6755.2|19
1620392100000|2021-05-07 12:55:00|6757.8|6755|6761.3|6758.5|6761.7|6758.9|6757.8|6755|123
1620392110000|2021-05-07 12:55:10|6761|6758.2|6762.3|6759.5|6762.3|6759.5|6759.5|6756.7|133
1620392120000|2021-05-07 12:55:20|6762.7|6759.9|6763.3|6760.5|6764.3|6761.5|6762.7|6759.9|13
1620392130000|2021-05-07 12:55:30|6763.2|6760.4|6762.2|6759.4|6763.3|6760.5|6761.7|6758.9|16
1620392140000|2021-05-07 12:55:40|6762.3|6759.5|6762.2|6759.4|6762.7|6759.9|6761.8|6759|16
1620392150000|2021-05-07 12:55:50|6762.7|6759.9|6760.2|6757.4|6762.7|6759.9|6759.3|6756.5|31
1620392160000|2021-05-07 12:56:00|6760.9|6758.1|6757.7|6754.9|6760.9|6758.1|6757.7|6754.9|9
1620392170000|2021-05-07 12:56:10|6758.3|6755.5|6758.3|6755.5|6758.7|6755.9|6758.3|6755.5|3
1620392180000|2021-05-07 12:56:20|6758|6755.2|6757.7|6754.9|6758|6755.2|6757.7|6754.9|8
1620392190000|2021-05-07 12:56:30|6757.3|6754.5|6756.2|6753.4|6757.3|6754.5|6756.2|6753.4|20
1620392200000|2021-05-07 12:56:40|6757.2|6754.4|6756.3|6753.5|6757.2|6754.4|6756.3|6753.5|2
1620392210000|2021-05-07 12:56:50|6756.2|6753.4|6758.3|6755.5|6758.3|6755.5|6756.2|6753.4|3
1620392220000|2021-05-07 12:57:00|6758.7|6755.9|6758.3|6755.5|6759.2|6756.4|6758.3|6755.5|5
1620392230000|2021-05-07 12:57:10|6757.3|6754.5|6758.8|6756|6760.3|6757.5|6757.3|6754.5|29
1620392240000|2021-05-07 12:57:20|6758.5|6755.7|6757.2|6754.4|6759.2|6756.4|6756.8|6754|13
1620392250000|2021-05-07 12:57:30|6757.3|6754.5|6756.8|6754|6757.8|6755|6756.5|6753.7|5
1620392260000|2021-05-07 12:57:40|6756.7|6753.9|6755.2|6752.4|6756.7|6753.9|6754|6751.2|9
1620392270000|2021-05-07 12:57:50|6755.3|6752.5|6753.8|6751|6755.3|6752.5|6753.3|6750.5|15
1620392280000|2021-05-07 12:58:00|6754.2|6751.4|6754.2|6751.4|6754.7|6751.9|6753.7|6750.9|7
1620392290000|2021-05-07 12:58:10|6754.7|6751.9|6754.2|6751.4|6755.2|6752.4|6753.8|6751|12
1620392300000|2021-05-07 12:58:20|6754.3|6751.5|6754.2|6751.4|6755|6752.2|6754.2|6751.4|2
1620392310000|2021-05-07 12:58:30|6754.3|6751.5|6750.8|6748|6754.3|6751.5|6749.3|6746.5|82
1620392320000|2021-05-07 12:58:40|6751|6748.2|6750.8|6748|6751.2|6748.4|6750.8|6748|1
1620392330000|2021-05-07 12:58:50|6750.5|6747.7|6751.2|6748.4|6751.2|6748.4|6749.3|6746.5|26
1620392340000|2021-05-07 12:59:00|6750.8|6748|6753.8|6751|6754.7|6751.9|6750.8|6748|51
1620392350000|2021-05-07 12:59:10|6753.7|6750.9|6755.3|6752.5|6755.7|6752.9|6752.8|6750|23
1620392360000|2021-05-07 12:59:20|6754.6|6751.8|6755|6752.2|6755.7|6752.9|6754.3|6751.5|15
1620392370000|2021-05-07 12:59:30|6755.3|6752.5|6755|6752.2|6755.7|6752.9|6754.3|6751.5|15
1620392380000|2021-05-07 12:59:40|6755.2|6752.4|6755|6752.2|6755.3|6752.5|6754.5|6751.7|9
1620392390000|2021-05-07 12:59:50|6755.3|6752.5|6755.8|6753|6756.3|6753.5|6755.3|6752.5|14
1620392400000|2021-05-07 13:00:00|6756|6753.2|6763|6760.2|6763.5|6760.7|6751.3|6748.5|165
1620392410000|2021-05-07 13:00:10|6763.3|6760.5|6767|6764.2|6767.3|6764.5|6763.3|6760.5|128
1620392420000|2021-05-07 13:00:20|6767.3|6764.5|6770.8|6768|6772|6769.2|6767.3|6764.5|157
1620392430000|2021-05-07 13:00:30|6771.3|6768.5|6771.3|6768.5|6772.6|6769.8|6770.5|6767.7|36
1620392440000|2021-05-07 13:00:40|6771|6768.2|6780.7|6777.9|6781.7|6778.9|6771|6768.2|195
1620392450000|2021-05-07 13:00:50|6780.3|6777.5|6778.3|6775.5|6780.3|6777.5|6777.8|6775|100
1620392460000|2021-05-07 13:01:00|6778|6775.2|6776.7|6773.9|6779.8|6777|6776.3|6772.9|100
1620392470000|2021-05-07 13:01:10|6776.3|6773.5|6772.3|6769.5|6778.7|6775.9|6772.3|6769.5|80
1620392480000|2021-05-07 13:01:20|6772.7|6769.9|6774.3|6771.5|6774.3|6771.5|6772.3|6769.5|39
1620392490000|2021-05-07 13:01:30|6774.8|6772|6775.1|6772.3|6776.3|6773.5|6773.5|6770.7|60
1620392500000|2021-05-07 13:01:40|6775.9|6771.9|6771|6768.2|6775.9|6772.7|6771|6768.2|98
1620392510000|2021-05-07 13:01:50|6770.5|6767.7|6770.5|6767.7|6771.5|6768.7|6770.5|6767.7|20
1620392520000|2021-05-07 13:02:00|6771.2|6768.4|6771|6768.2|6773.3|6770.5|6771|6768.2|36
1620392530000|2021-05-07 13:02:10|6771.3|6768.5|6765.3|6762.5|6771.5|6768.7|6765.3|6762.5|68
1620392540000|2021-05-07 13:02:20|6765.7|6762.9|6759.3|6756.5|6766|6763.2|6757.8|6755|117
1620392550000|2021-05-07 13:02:30|6759.7|6756.9|6763|6760.2|6763.5|6760.7|6759.3|6756.5|83
1620392560000|2021-05-07 13:02:40|6763.3|6760.5|6761|6758.2|6763.3|6760.5|6760.8|6758|17
1620392570000|2021-05-07 13:02:50|6762|6759.2|6764.7|6761.9|6766.3|6763.5|6761.8|6759|41
1620392580000|2021-05-07 13:03:00|6764.8|6762|6763.3|6760.5|6765.3|6762.5|6763|6760.2|16
1620392590000|2021-05-07 13:03:10|6764.2|6761.4|6763.3|6760.5|6764.2|6761.4|6763.3|6760.5|4
1620392600000|2021-05-07 13:03:20|6761.3|6758.5|6758|6755.2|6761.7|6758.9|6758|6755.2|20
1620392610000|2021-05-07 13:03:30|6757.8|6755|6760|6757.2|6760.7|6757.9|6757.8|6755|20
1620392620000|2021-05-07 13:03:40|6759.8|6757|6758.8|6756|6759.8|6757|6758.3|6755.5|32
1620392630000|2021-05-07 13:03:50|6759.3|6756.5|6757.3|6754.5|6759.3|6756.5|6756|6753.2|28
1620392640000|2021-05-07 13:04:00|6757.7|6754.9|6759|6756.2|6760.3|6757.5|6757.7|6754.9|21
1620392650000|2021-05-07 13:04:10|6759.2|6756.4|6762.7|6759.9|6763.5|6760.7|6758.2|6755.4|28
1620392660000|2021-05-07 13:04:20|6763.3|6760.5|6763.3|6760.5|6764.3|6761.5|6762.5|6759.7|8
1620392670000|2021-05-07 13:04:30|6763.5|6760.7|6764|6761.2|6764.2|6761.4|6762|6759.2|41
1620392680000|2021-05-07 13:04:40|6764.7|6761.9|6766.5|6763.7|6767.8|6765|6764.7|6761.9|16
1620392690000|2021-05-07 13:04:50|6766.3|6763.5|6765.3|6762.5|6767.3|6764.5|6765.3|6762.5|34
1620392700000|2021-05-07 13:05:00|6765.7|6762.9|6766.3|6763.5|6769.9|6767.1|6765.7|6762.9|33
1620392710000|2021-05-07 13:05:10|6766.7|6763.9|6763.7|6760.9|6766.7|6763.9|6763.2|6760.4|24
1620392720000|2021-05-07 13:05:20|6763.8|6761|6761.7|6758.9|6763.8|6761|6760.8|6758|46
1620392730000|2021-05-07 13:05:30|6761.3|6758.5|6758|6755.2|6761.3|6758.5|6758|6755.2|27
1620392740000|2021-05-07 13:05:40|6757.5|6754.7|6754.5|6751.7|6758.3|6755.5|6754.5|6751.7|82
1620392750000|2021-05-07 13:05:50|6755.3|6752.5|6749.8|6747|6755.3|6752.5|6746.3|6743.5|272
1620392760000|2021-05-07 13:06:00|6749.5|6746.7|6748.5|6745.7|6750.5|6747.7|6748.3|6745.5|53
1620392770000|2021-05-07 13:06:10|6748.8|6746|6750.3|6747.5|6750.3|6747.5|6748.8|6746|33
1620392780000|2021-05-07 13:06:20|6750|6747.2|6753.7|6750.9|6754|6751.2|6750|6747.2|28
1620392790000|2021-05-07 13:06:30|6753.8|6751|6751|6748.2|6754.8|6752|6750.3|6747.5|12
1620392800000|2021-05-07 13:06:40|6751.3|6748.5|6751|6748.2|6751.5|6748.7|6750|6747.2|65
1620392810000|2021-05-07 13:06:50|6750.5|6747.7|6749.8|6747|6750.7|6747.9|6749.3|6746.5|6
1620392820000|2021-05-07 13:07:00|6749.5|6746.7|6750.7|6747.9|6751.3|6748.5|6749.3|6746.5|7
1620392830000|2021-05-07 13:07:10|6751.3|6748.5|6750.8|6748|6751.3|6748.5|6750.3|6747.5|31
1620392840000|2021-05-07 13:07:20|6751.2|6748.4|6752.3|6749.5|6753.7|6750.9|6750.5|6747.7|33
1620392850000|2021-05-07 13:07:30|6752|6749.2|6742|6739.2|6752|6749.2|6741.3|6738.5|153
1620392860000|2021-05-07 13:07:40|6742.3|6739.5|6740.3|6737.5|6743|6740.2|6740.3|6737.5|130
1620392870000|2021-05-07 13:07:50|6739.8|6737|6741.5|6738.7|6742|6739.2|6738.8|6736|32
1620392880000|2021-05-07 13:08:00|6741.3|6738.5|6743.3|6740.5|6744|6741.2|6738.3|6735.5|92
1620392890000|2021-05-07 13:08:10|6743|6740.2|6742|6739.2|6743.3|6740.5|6741|6738.2|21
1620392900000|2021-05-07 13:08:20|6742.3|6739.5|6739.3|6736.5|6742.3|6739.5|6739|6736.2|16
1620392910000|2021-05-07 13:08:30|6739|6736.2|6739.6|6736.8|6740.3|6737.5|6737.5|6734.7|85
1620392920000|2021-05-07 13:08:40|6739.8|6737|6739|6736.2|6740.3|6737.5|6737.5|6734.7|105
1620392930000|2021-05-07 13:08:50|6738.5|6735.7|6737.7|6734.9|6739.3|6736.5|6736.3|6733.5|81
1620392940000|2021-05-07 13:09:00|6738|6735.2|6738.5|6735.7|6738.8|6736|6736|6733.2|57
1620392950000|2021-05-07 13:09:10|6737.5|6734.7|6736.5|6733.7|6738|6735.2|6735.5|6732.7|73
1620392960000|2021-05-07 13:09:20|6736.3|6733.5|6735|6732.2|6736.3|6733.5|6733.3|6730.5|81
1620392970000|2021-05-07 13:09:30|6734.5|6731.7|6733.5|6730.7|6734.5|6731.7|6733.5|6730.7|33
1620392980000|2021-05-07 13:09:40|6734|6731.2|6732.5|6729.7|6734|6731.2|6732.3|6729.5|30
1620392990000|2021-05-07 13:09:50|6732.8|6730|6731.5|6728.7|6733.3|6730.5|6731.5|6728.7|187
1620393000000|2021-05-07 13:10:00|6731.6|6728.8|6732.3|6729.5|6733.5|6730.7|6731.5|6728.7|96
1620393010000|2021-05-07 13:10:10|6731.6|6728.8|6732|6729.2|6733.5|6730.7|6731.5|6728.7|42
1620393020000|2021-05-07 13:10:20|6731.5|6728.7|6732.5|6729.7|6732.8|6730|6730.5|6727.7|907
1620393030000|2021-05-07 13:10:30|6732.6|6729.8|6730.8|6728|6732.6|6729.8|6730.6|6727.8|164
1620393040000|2021-05-07 13:10:40|6732.6|6729.8|6736.5|6733.7|6736.5|6733.7|6732|6729.2|215
1620393050000|2021-05-07 13:10:50|6735.6|6732.8|6738.5|6735.7|6738.8|6736|6735.5|6732.7|120
1620393060000|2021-05-07 13:11:00|6738.6|6735.8|6738.6|6735.8|6740.8|6738|6737.6|6734.8|82
1620393070000|2021-05-07 13:11:10|6739|6736.2|6739.6|6736.8|6740|6737.2|6738.6|6735.8|16
1620393080000|2021-05-07 13:11:20|6740.3|6737.5|6739.1|6736.3|6740.3|6737.5|6738.8|6736|93
1620393090000|2021-05-07 13:11:30|6738.8|6736|6738|6735.2|6739.6|6736.8|6736.5|6733.7|41
1620393100000|2021-05-07 13:11:40|6738.6|6735.8|6736.1|6733.3|6738.6|6735.8|6736.1|6733.3|16
1620393110000|2021-05-07 13:11:50|6736.5|6733.7|6737.6|6734.8|6738.6|6735.8|6736.5|6733.7|18
1620393120000|2021-05-07 13:12:00|6737.8|6735|6737.6|6734.8|6738.1|6735.3|6736.8|6734|38
1620393130000|2021-05-07 13:12:10|6737.3|6734.5|6738.6|6735.8|6740|6737.2|6737.3|6734.5|30
1620393140000|2021-05-07 13:12:20|6739|6736.2|6739|6736.2|6739.5|6736.7|6738.6|6735.8|38
1620393150000|2021-05-07 13:12:30|6739.3|6736.5|6741.5|6738.7|6741.5|6738.7|6739|6736.2|119
1620393160000|2021-05-07 13:12:40|6744|6741.2|6745.3|6742.5|6745.3|6742.5|6744|6741.2|122
1620393170000|2021-05-07 13:12:50|6745|6742.2|6745.5|6742.7|6746.3|6743.5|6744.5|6741.7|155
1620393180000|2021-05-07 13:13:00|6745.3|6742.5|6744.1|6741.3|6745.3|6742.5|6744|6741.2|133
1620393190000|2021-05-07 13:13:10|6743.6|6740.8|6749|6746.2|6749|6746.2|6743.6|6740.8|21
1620393200000|2021-05-07 13:13:20|6748.6|6745.8|6748.8|6746|6750.6|6747.8|6748.6|6745.8|53
1620393210000|2021-05-07 13:13:30|6748.5|6745.7|6749.5|6746.7|6749.6|6746.8|6748.5|6745.7|5
1620393220000|2021-05-07 13:13:40|6748.6|6745.8|6749|6746.2|6750|6747.2|6748.6|6745.8|24
1620393230000|2021-05-07 13:13:50|6748.6|6745.8|6749.6|6746.8|6749.6|6746.8|6748.6|6745.8|11
1620393240000|2021-05-07 13:14:00|6750.3|6747.5|6748.3|6745.5|6751.8|6749|6747.8|6745|134
1620393250000|2021-05-07 13:14:10|6748.6|6745.8|6751.3|6748.5|6751.5|6748.7|6748.6|6745.8|10
1620393260000|2021-05-07 13:14:20|6751.6|6748.8|6753.5|6750.7|6753.5|6750.7|6751.6|6748.8|59
1620393270000|2021-05-07 13:14:30|6753.6|6750.8|6755.6|6752.8|6755.6|6752.8|6753.6|6750.8|20
1620393280000|2021-05-07 13:14:40|6755|6752.2|6753.3|6750.5|6755.6|6752.8|6752.5|6749.7|27
1620393290000|2021-05-07 13:14:50|6753.5|6750.7|6755.8|6753|6756.5|6753.7|6753.5|6750.7|38
1620393300000|2021-05-07 13:15:00|6755.5|6752.7|6753.5|6750.7|6755.5|6752.7|6753|6750.2|38
1620393310000|2021-05-07 13:15:10|6754.3|6751.5|6755.3|6752.5|6756|6753.2|6754.3|6751.5|16
1620393320000|2021-05-07 13:15:20|6755|6752.2|6755.3|6752.5|6756.3|6753.5|6755|6752.2|11
1620393330000|2021-05-07 13:15:30|6755.7|6752.9|6756.8|6754|6758|6755.2|6755.3|6752.5|19
1620393340000|2021-05-07 13:15:40|6757.3|6754.5|6758|6755.2|6758|6755.2|6757.3|6754.5|4
1620393350000|2021-05-07 13:15:50|6758.3|6755.5|6764|6761.2|6764.3|6761.5|6758.3|6755.5|53
1620393360000|2021-05-07 13:16:00|6763.8|6761|6770.3|6767.5|6770.8|6768|6763.8|6761|246
1620393370000|2021-05-07 13:16:10|6771.2|6768.4|6763.3|6760.5|6771.7|6768.9|6762.8|6760|341
1620393380000|2021-05-07 13:16:20|6763.7|6760.9|6767.5|6764.7|6769.3|6766.5|6763.5|6760.7|85
1620393390000|2021-05-07 13:16:30|6767.3|6764.5|6763.8|6761|6768|6765.2|6763.5|6760.7|92
1620393400000|2021-05-07 13:16:40|6764.2|6761.4|6769|6766.2|6769|6766.2|6764.2|6761.4|164
1620393410000|2021-05-07 13:16:50|6768.5|6765.7|6766.3|6763.5|6769.3|6766.5|6766|6763.2|115
1620393420000|2021-05-07 13:17:00|6766.7|6763.9|6768|6765.2|6772|6769.2|6766.7|6763.9|64
1620393430000|2021-05-07 13:17:10|6768.3|6765.5|6766.5|6763.7|6770.3|6767.5|6766.5|6763.7|171
1620393440000|2021-05-07 13:17:20|6766.8|6764|6770.8|6768|6770.8|6768|6766.5|6763.7|58
1620393450000|2021-05-07 13:17:30|6771|6768.2|6773.3|6770.5|6775|6772.2|6769.5|6766.7|58
1620393460000|2021-05-07 13:17:40|6773.5|6770.7|6773|6770.2|6774.3|6771.5|6772.8|6770|139
1620393470000|2021-05-07 13:17:50|6772.8|6770|6774|6771.2|6774.3|6771.5|6771.5|6768.7|131
1620393480000|2021-05-07 13:18:00|6774.3|6771.5|6770.5|6767.7|6774.8|6772|6770.5|6767.7|69
1620393490000|2021-05-07 13:18:10|6770.3|6767.5|6770.3|6767.5|6771.3|6768.5|6768.8|6766|38
1620393500000|2021-05-07 13:18:20|6770.8|6768|6771.1|6768.3|6773.3|6770.5|6770.5|6767.7|89
1620393510000|2021-05-07 13:18:30|6771|6768.2|6772|6769.2|6772.6|6769.8|6770.6|6767.8|51
1620393520000|2021-05-07 13:18:40|6772.3|6769.5|6773|6770.2|6773.6|6770.8|6772.3|6769.5|17
1620393530000|2021-05-07 13:18:50|6772.6|6769.8|6773.6|6770.8|6775.5|6772.7|6772.6|6769.8|27
1620393540000|2021-05-07 13:19:00|6773.5|6770.7|6774.1|6771.3|6774.5|6771.7|6772.6|6769.8|122
1620393550000|2021-05-07 13:19:10|6774|6771.2|6775|6772.2|6775.5|6772.7|6774|6771.2|279
1620393560000|2021-05-07 13:19:20|6776|6773.2|6776.1|6773.3|6777|6774.2|6775.5|6772.7|56
1620393570000|2021-05-07 13:19:30|6776.5|6773.7|6776.1|6773.3|6778.1|6775.3|6775.6|6772.8|20
1620393580000|2021-05-07 13:19:40|6773.1|6770.3|6773.2|6770.4|6773.8|6771|6771.6|6768.8|53
1620393590000|2021-05-07 13:19:50|6774|6771.2|6775.3|6772.5|6775.3|6772.5|6773.5|6770.7|5
1620393600000|2021-05-07 13:20:00|6774.6|6771.8|6774|6771.2|6774.6|6771.8|6773.8|6771|37
1620393610000|2021-05-07 13:20:10|6774.7|6771.9|6774.6|6771.8|6776.3|6773.5|6773.5|6770.7|24
1620393620000|2021-05-07 13:20:20|6774.1|6771.3|6776|6773.2|6776.3|6773.5|6774|6771.2|20
1620393630000|2021-05-07 13:20:30|6775.6|6772.8|6774.6|6771.8|6776|6773.2|6774.6|6771.8|63
1620393640000|2021-05-07 13:20:40|6775|6772.2|6774.6|6771.8|6775.6|6772.8|6773.3|6770.5|85
1620393650000|2021-05-07 13:20:50|6775.6|6772.8|6775.6|6772.8|6776.6|6773.8|6775.6|6772.8|28
1620393660000|2021-05-07 13:21:00|6776|6773.2|6772.8|6770|6777.6|6774.8|6772.8|6770|85
1620393670000|2021-05-07 13:21:10|6772.1|6769.3|6773.8|6771|6774.5|6771.7|6771.8|6769|32
1620393680000|2021-05-07 13:21:20|6772.8|6770|6769.6|6766.8|6772.8|6770|6768.6|6765.8|33
1620393690000|2021-05-07 13:21:30|6769.3|6766.5|6767.8|6765|6770|6767.2|6767.8|6765|48
1620393700000|2021-05-07 13:21:40|6766.6|6763.8|6768.5|6765.7|6768.5|6765.7|6766.6|6763.8|5
1620393710000|2021-05-07 13:21:50|6768|6765.2|6768.1|6765.3|6768.5|6765.7|6767|6764.2|12
1620393720000|2021-05-07 13:22:00|6767.6|6764.8|6769.8|6767|6769.8|6767|6767.1|6764.3|56
1620393730000|2021-05-07 13:22:10|6770.5|6767.7|6766.1|6763.3|6771|6768.2|6766.1|6763.3|62
1620393740000|2021-05-07 13:22:20|6765.5|6762.7|6766.1|6763.3|6766.6|6763.8|6764.1|6761.3|51
1620393750000|2021-05-07 13:22:30|6766.3|6763.5|6767.6|6764.8|6768|6765.2|6766.3|6763.5|81
1620393760000|2021-05-07 13:22:40|6768|6765.2|6767.5|6764.7|6768|6765.2|6766.1|6763.3|12
1620393770000|2021-05-07 13:22:50|6767.6|6764.8|6767|6764.2|6768|6765.2|6767|6764.2|53
1620393780000|2021-05-07 13:23:00|6767.5|6764.7|6765|6762.2|6767.6|6764.8|6765|6762.2|20
1620393790000|2021-05-07 13:23:10|6765.3|6762.5|6761.6|6758.8|6765.3|6762.5|6761.3|6758.5|238
1620393800000|2021-05-07 13:23:20|6761|6758.2|6757.6|6754.8|6761.5|6758.7|6757.6|6754.8|206
1620393810000|2021-05-07 13:23:30|6758|6755.2|6760.3|6757.5|6760.6|6757.8|6756.6|6753.8|14
1620393820000|2021-05-07 13:23:40|6759.6|6756.8|6761.6|6758.8|6762|6759.2|6759.3|6756.5|9
1620393830000|2021-05-07 13:23:50|6762|6759.2|6759.6|6756.8|6762|6759.2|6759.6|6756.8|3
1620393840000|2021-05-07 13:24:00|6759.1|6756.3|6758|6755.2|6759.6|6756.8|6757.6|6754.8|17
1620393850000|2021-05-07 13:24:10|6758.6|6755.8|6758.1|6755.3|6758.6|6755.8|6757.6|6754.8|14
1620393860000|2021-05-07 13:24:20|6757.3|6754.5|6754|6751.2|6757.3|6754.5|6753.6|6750.8|47
1620393870000|2021-05-07 13:24:30|6754.5|6751.7|6754.6|6751.8|6754.6|6751.8|6753.3|6750.5|17
1620393880000|2021-05-07 13:24:40|6755|6752.2|6754.8|6752|6757|6754.2|6754.6|6751.8|11
1620393890000|2021-05-07 13:24:50|6755.1|6752.3|6756|6753.2|6756.6|6753.8|6754.6|6751.8|12
1620393900000|2021-05-07 13:25:00|6755.6|6752.8|6754.1|6751.3|6757.6|6754.8|6753.6|6750.8|32
1620393910000|2021-05-07 13:25:10|6754.5|6751.7|6758|6755.2|6758|6755.2|6754.1|6751.3|10
1620393920000|2021-05-07 13:25:20|6758.5|6755.7|6759.6|6756.8|6760.6|6757.8|6758.5|6755.7|100
1620393930000|2021-05-07 13:25:30|6760|6757.2|6758.6|6755.8|6760|6757.2|6758.6|6755.8|12
1620393940000|2021-05-07 13:25:40|6759|6756.2|6757|6754.2|6759|6756.2|6756.1|6753.3|23
1620393950000|2021-05-07 13:25:50|6756.8|6754|6756.1|6753.3|6758.1|6755.3|6755.9|6753.1|57
1620393960000|2021-05-07 13:26:00|6755.8|6753|6755.3|6752.5|6755.8|6753|6754.8|6752|67
1620393970000|2021-05-07 13:26:10|6755.1|6752.3|6753.5|6750.7|6755.1|6752.3|6752.1|6749.3|118
1620393980000|2021-05-07 13:26:20|6754|6751.2|6754.1|6751.3|6754.5|6751.7|6753.6|6750.8|1
1620393990000|2021-05-07 13:26:30|6754|6751.2|6754.5|6751.7|6754.5|6751.7|6752.1|6749.3|25
1620394000000|2021-05-07 13:26:40|6754.1|6751.3|6757.6|6754.8|6758|6755.2|6754|6751.2|38
1620394010000|2021-05-07 13:26:50|6756.6|6753.8|6759|6756.2|6761|6758.2|6756.6|6753.8|185
1620394020000|2021-05-07 13:27:00|6758.3|6755.5|6758|6755.2|6758.3|6755.5|6757.3|6754.5|48
1620394030000|2021-05-07 13:27:10|6757.1|6754.3|6761|6758.2|6761|6758.2|6757.1|6754.3|20
1620394040000|2021-05-07 13:27:20|6760.6|6757.8|6761.1|6758.3|6762.6|6759.8|6760.6|6757.8|7
1620394050000|2021-05-07 13:27:30|6761|6758.2|6756.6|6753.8|6762|6759.2|6748.6|6745.8|291
1620394060000|2021-05-07 13:27:40|6757|6754.2|6756.6|6753.8|6758.5|6755.7|6752.4|6749.6|152
1620394070000|2021-05-07 13:27:50|6756.3|6753.5|6758|6755.2|6760.6|6757.8|6756.3|6753.5|65
1620394080000|2021-05-07 13:28:00|6757.6|6754.8|6759|6756.2|6759|6756.2|6756.6|6753.8|32
1620394090000|2021-05-07 13:28:10|6758.8|6756|6759.1|6756.3|6760|6757.2|6756.1|6753.3|17
1620394100000|2021-05-07 13:28:20|6758.8|6756|6759|6756.2|6759.6|6756.8|6758.1|6755.3|12
1620394110000|2021-05-07 13:28:30|6759.1|6756.3|6761|6758.2|6763|6760.2|6759.1|6756.3|131
1620394120000|2021-05-07 13:28:40|6761.5|6758.7|6761.1|6758.3|6761.5|6758.7|6760.5|6757.7|4
1620394130000|2021-05-07 13:28:50|6761.5|6758.7|6760.8|6758|6762.6|6759.8|6760|6757.2|9
1620394140000|2021-05-07 13:29:00|6761|6758.2|6759.6|6756.8|6761.5|6758.7|6758.6|6755.8|12
1620394150000|2021-05-07 13:29:10|6759.3|6756.5|6757.5|6754.7|6759.5|6756.7|6757.1|6754.3|4
1620394160000|2021-05-07 13:29:20|6757.1|6754.3|6757.5|6754.7|6757.6|6754.8|6756|6753.2|16
1620394170000|2021-05-07 13:29:30|6757.6|6754.8|6757|6754.2|6758.3|6755.5|6756.6|6753.8|12
1620394180000|2021-05-07 13:29:40|6756.6|6753.8|6756.1|6753.3|6757.6|6754.8|6755.6|6752.8|20
1620394190000|2021-05-07 13:29:50|6756.5|6753.7|6757.6|6754.8|6758.5|6755.7|6756.5|6753.7|10
1620394200000|2021-05-07 13:30:00|6757.5|6754.7|6753|6750.2|6758.5|6755.7|6750.1|6747.3|103
1620394210000|2021-05-07 13:30:10|6753.5|6750.7|6754|6751.2|6755|6752.2|6752.5|6749.7|19
1620394220000|2021-05-07 13:30:20|6754.3|6751.5|6753.6|6750.8|6755.5|6752.7|6752.6|6749.8|81
1620394230000|2021-05-07 13:30:30|6753.5|6750.7|6752|6749.2|6753.5|6750.7|6750.1|6747.3|79
1620394240000|2021-05-07 13:30:40|6751.6|6748.8|6755.1|6752.3|6755.8|6753|6751.6|6748.8|27
1620394250000|2021-05-07 13:30:50|6754.8|6752|6749.8|6747|6755|6752.2|6747.1|6744.3|34
1620394260000|2021-05-07 13:31:00|6749.6|6746.8|6747|6744.2|6750.1|6747.3|6745|6742.2|85
1620394270000|2021-05-07 13:31:10|6746.6|6743.8|6746.6|6743.8|6749|6746.2|6743|6739.2|65
1620394280000|2021-05-07 13:31:20|6746.1|6743.3|6744.6|6741.8|6746.1|6743.3|6744.3|6741.5|105
1620394290000|2021-05-07 13:31:30|6744.9|6742.1|6742.3|6739.5|6746|6743.2|6741.6|6738.8|24
1620394300000|2021-05-07 13:31:40|6742.6|6739.8|6743.6|6740.8|6744.6|6741.8|6742.1|6739.3|63
1620394310000|2021-05-07 13:31:50|6743.1|6740.3|6743.3|6740.5|6744.3|6741.5|6742.1|6739.3|38
1620394320000|2021-05-07 13:32:00|6743.1|6740.3|6742|6739.2|6743.1|6740.3|6739.1|6736.3|109
1620394330000|2021-05-07 13:32:10|6742.6|6739.8|6740.5|6737.7|6742.6|6739.8|6739.1|6736.3|52
1620394340000|2021-05-07 13:32:20|6740.6|6737.8|6739.4|6736.6|6741.1|6738.3|6739.4|6736.6|7
1620394350000|2021-05-07 13:32:30|6739.1|6736.3|6740.6|6737.8|6740.6|6737.8|6738.6|6735.8|21
1620394360000|2021-05-07 13:32:40|6740.3|6737.5|6742.6|6739.8|6744|6741.2|6739.8|6737|50
1620394370000|2021-05-07 13:32:50|6742.3|6739.5|6743.3|6740.5|6744.8|6742|6741.3|6738.5|77
1620394380000|2021-05-07 13:33:00|6743.6|6740.8|6743.6|6740.8|6744.6|6741.8|6741.8|6739|21
1620394390000|2021-05-07 13:33:10|6743.3|6740.5|6743.5|6740.7|6743.6|6740.8|6742.6|6739.8|22
1620394400000|2021-05-07 13:33:20|6744.6|6741.8|6749.5|6746.7|6750.6|6747.8|6744.6|6741.8|36
1620394410000|2021-05-07 13:33:30|6749.6|6746.8|6749.1|6746.3|6751.6|6748.8|6748.1|6745.3|83
1620394420000|2021-05-07 13:33:40|6748.8|6746|6750.5|6747.7|6750.5|6747.7|6748|6745.2|9
1620394430000|2021-05-07 13:33:50|6750.6|6747.8|6750|6747.2|6751.5|6748.7|6749.5|6746.7|11
1620394440000|2021-05-07 13:34:00|6749.6|6746.8|6747.3|6744.5|6749.6|6746.8|6747.3|6744.5|6
1620394450000|2021-05-07 13:34:10|6747.5|6744.7|6746.5|6743.7|6748.5|6745.7|6745.6|6742.8|19
1620394460000|2021-05-07 13:34:20|6746.1|6743.3|6751.1|6748.3|6751.5|6748.7|6746.1|6743.3|57
1620394470000|2021-05-07 13:34:30|6751|6748.2|6750.3|6747.5|6751.6|6748.8|6750.1|6747.3|4
1620394480000|2021-05-07 13:34:40|6750.6|6747.8|6751.1|6748.3|6751.6|6748.8|6750.6|6747.8|6
1620394490000|2021-05-07 13:34:50|6751.5|6748.7|6749.6|6746.8|6751.6|6748.8|6749|6746.2|7
1620394500000|2021-05-07 13:35:00|6750|6747.2|6755.8|6753|6756.5|6753.7|6749.6|6746.8|36
1620394510000|2021-05-07 13:35:10|6755.3|6752.5|6762.3|6759.5|6763.6|6760.8|6754.6|6751.8|78
1620394520000|2021-05-07 13:35:20|6762.6|6759.8|6763.1|6760.3|6764.5|6761.7|6761.6|6758.8|11
1620394530000|2021-05-07 13:35:30|6763|6760.2|6762.1|6759.3|6764.3|6761.5|6761.6|6758.8|44
1620394540000|2021-05-07 13:35:40|6762.6|6759.8|6764.6|6761.8|6764.6|6761.8|6761.5|6758.7|55
1620394550000|2021-05-07 13:35:50|6764.3|6761.5|6763.6|6760.8|6764.6|6761.8|6762.3|6759.5|28
1620394560000|2021-05-07 13:36:00|6764|6761.2|6766.6|6763.8|6769|6766.2|6763.6|6760.8|153
1620394570000|2021-05-07 13:36:10|6766.3|6763.5|6764.1|6761.3|6768.5|6765.7|6764.1|6761.3|25
1620394580000|2021-05-07 13:36:20|6764.5|6761.7|6763.3|6760.5|6764.5|6761.7|6761.3|6758.5|19
1620394590000|2021-05-07 13:36:30|6763|6760.2|6763.1|6760.3|6765|6762.2|6762.8|6760|70
1620394600000|2021-05-07 13:36:40|6762.6|6759.8|6762.3|6759.5|6763.1|6760.3|6759.1|6756.3|106
1620394610000|2021-05-07 13:36:50|6762.6|6759.8|6761.8|6759|6763.5|6760.7|6761.1|6758.3|17
1620394620000|2021-05-07 13:37:00|6761.6|6758.8|6761.3|6758.5|6762.1|6759.3|6759|6756.2|27
1620394630000|2021-05-07 13:37:10|6761.6|6758.8|6765.8|6763|6765.8|6763|6761.3|6758.5|11
1620394640000|2021-05-07 13:37:20|6765.6|6762.8|6764.6|6761.8|6765.8|6763|6764.3|6761.5|16
1620394650000|2021-05-07 13:37:30|6765|6762.2|6764.6|6761.8|6765.6|6762.8|6764.6|6761.8|4
1620394660000|2021-05-07 13:37:40|6765|6762.2|6762|6759.2|6766.5|6763.7|6761.1|6758.3|34
1620394670000|2021-05-07 13:37:50|6762.6|6759.8|6766.1|6763.3|6766.5|6763.7|6762.3|6759.5|13
1620394680000|2021-05-07 13:38:00|6766.5|6763.7|6769.6|6766.8|6770.8|6768|6766.5|6763.7|82
1620394690000|2021-05-07 13:38:10|6769.3|6766.5|6767.3|6764.5|6769.3|6766.5|6766.1|6763.3|3
1620394700000|2021-05-07 13:38:20|6767.6|6764.8|6768.3|6765.5|6770.5|6767.7|6767.6|6764.8|47
1620394710000|2021-05-07 13:38:30|6768.6|6765.8|6768.9|6766.1|6770.6|6767.8|6768.1|6765.3|17
1620394720000|2021-05-07 13:38:40|6768.6|6765.8|6769.9|6767.1|6770.6|6767.8|6768.3|6765.5|8
1620394730000|2021-05-07 13:38:50|6769.6|6766.8|6770.4|6767.6|6770.4|6767.6|6769.6|6766.8|5
1620394740000|2021-05-07 13:39:00|6770.1|6767.3|6775.1|6772.3|6779.1|6776.3|6769.8|6767|441
1620394750000|2021-05-07 13:39:10|6775.4|6772.6|6773.6|6770.8|6775.9|6773.1|6771.6|6768.8|35
1620394760000|2021-05-07 13:39:20|6773.9|6771.1|6773.1|6770.3|6774.4|6771.6|6773.1|6770.3|18
1620394770000|2021-05-07 13:39:30|6773.6|6770.8|6774.6|6771.8|6775.6|6772.8|6773.6|6770.8|13
1620394780000|2021-05-07 13:39:40|6774.9|6772.1|6772.6|6769.8|6775.6|6772.8|6772.6|6769.8|14
1620394790000|2021-05-07 13:39:50|6772.9|6770.1|6775.6|6772.8|6775.6|6772.8|6772.9|6770.1|25
1620394800000|2021-05-07 13:40:00|6776.1|6773.3|6783.6|6780.8|6783.8|6781|6776.1|6773.3|177
1620394810000|2021-05-07 13:40:10|6783.3|6780.5|6783.3|6780.5|6783.6|6780.8|6782.1|6779.3|78
1620394820000|2021-05-07 13:40:20|6782.6|6779.8|6782.1|6779.3|6783.6|6780.8|6782.1|6779.3|65
1620394830000|2021-05-07 13:40:30|6781.6|6778.8|6783.6|6780.8|6783.6|6780.8|6781.3|6778.5|26
1620394840000|2021-05-07 13:40:40|6783.8|6781|6779.8|6777|6784.8|6782|6779.6|6776.8|101
1620394850000|2021-05-07 13:40:50|6779.9|6777.1|6779.9|6777.1|6782.6|6779.8|6779.9|6777.1|32
1620394860000|2021-05-07 13:41:00|6779.6|6776.8|6781.6|6778.8|6782.1|6779.3|6778.8|6776|27
1620394870000|2021-05-07 13:41:10|6781.1|6778.3|6785.1|6782.3|6785.1|6782.3|6780.3|6777.5|122
1620394880000|2021-05-07 13:41:20|6785.4|6782.6|6786.4|6783.6|6787.6|6784.8|6784.6|6781.8|381
1620394890000|2021-05-07 13:41:30|6786.6|6783.8|6787.8|6785|6787.9|6785.1|6786.4|6783.6|94
1620394900000|2021-05-07 13:41:40|6787.4|6784.6|6786.6|6783.8|6787.8|6785|6786.4|6783.6|22
1620394910000|2021-05-07 13:41:50|6786.8|6784|6787.6|6784.8|6788.4|6785.6|6786.8|6784|14
1620394920000|2021-05-07 13:42:00|6787.4|6784.6|6787.1|6784.3|6788.4|6785.6|6786.8|6784|42
1620394930000|2021-05-07 13:42:10|6787.4|6784.6|6787.6|6784.8|6788.4|6785.6|6786.4|6783.6|76
1620394940000|2021-05-07 13:42:20|6787.9|6785.1|6788.6|6785.8|6788.6|6785.8|6787.6|6784.8|136
1620394950000|2021-05-07 13:42:30|6788.1|6785.3|6787.3|6784.5|6788.1|6785.3|6787.1|6784.3|65
1620394960000|2021-05-07 13:42:40|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6784.8|6782|45
1620394970000|2021-05-07 13:42:50|6787.1|6784.3|6787.1|6784.3|6788.6|6785.8|6786.9|6784.1|30
1620394980000|2021-05-07 13:43:00|6787.4|6784.6|6790.1|6787.3|6793.4|6790.6|6787.4|6784.6|686
1620394990000|2021-05-07 13:43:10|6790.6|6787.8|6792.6|6789.8|6793.4|6790.6|6790.6|6787.8|53
1620395000000|2021-05-07 13:43:20|6793.3|6790.5|6796.6|6793.8|6797.6|6794.8|6793.1|6790.3|199
1620395010000|2021-05-07 13:43:30|6796.3|6793.5|6795.6|6792.8|6797.6|6794.8|6795.3|6792.5|53
1620395020000|2021-05-07 13:43:40|6795.9|6793.1|6797.6|6794.8|6800.6|6797.8|6795.6|6792.8|277
1620395030000|2021-05-07 13:43:50|6797.9|6795.1|6794.9|6792.1|6798.4|6795.6|6794.4|6791.6|103
1620395040000|2021-05-07 13:44:00|6795.3|6792.5|6795.4|6792.6|6797.1|6794.3|6794.9|6792.1|34
1620395050000|2021-05-07 13:44:10|6795.6|6792.8|6795.9|6793.1|6796.4|6793.6|6795.4|6792.6|47
1620395060000|2021-05-07 13:44:20|6796.4|6793.6|6796.8|6794|6798.4|6795.6|6796.4|6793.6|18
1620395070000|2021-05-07 13:44:30|6796.3|6793.5|6796.6|6793.8|6796.8|6794|6795.6|6792.8|50
1620395080000|2021-05-07 13:44:40|6796|6793.2|6796.1|6793.3|6796.6|6793.8|6793.4|6790.6|95
1620395090000|2021-05-07 13:44:50|6796.4|6793.6|6797.6|6794.8|6799.4|6796.6|6796.1|6793.3|47
1620395100000|2021-05-07 13:45:00|6797.8|6795|6798.6|6795.8|6799.8|6797|6797.6|6794.8|123
1620395110000|2021-05-07 13:45:10|6798.9|6796.1|6795.4|6792.6|6799.1|6796.3|6794.1|6791.3|56
1620395120000|2021-05-07 13:45:20|6794.6|6791.8|6795.6|6792.8|6795.6|6792.8|6793.6|6790.8|97
1620395130000|2021-05-07 13:45:30|6795.4|6792.6|6799.8|6797|6799.8|6797|6794.1|6791.3|71
1620395140000|2021-05-07 13:45:40|6799.6|6796.8|6798.3|6795.5|6799.6|6796.8|6798.1|6795.3|89
1620395150000|2021-05-07 13:45:50|6797.8|6795|6798.3|6795.5|6799.6|6796.8|6797.8|6795|32
1620395160000|2021-05-07 13:46:00|6798.6|6795.8|6803.6|6800.8|6803.6|6800.8|6798.6|6795.8|101
1620395170000|2021-05-07 13:46:10|6804.3|6801.5|6806.9|6804.1|6807|6804.2|6804.3|6801.5|111
1620395180000|2021-05-07 13:46:20|6807.4|6804.6|6807.9|6805.1|6810.6|6807.8|6807.4|6804.6|96
1620395190000|2021-05-07 13:46:30|6807.6|6804.8|6808.4|6805.6|6808.4|6805.6|6807.4|6804.6|40
1620395200000|2021-05-07 13:46:40|6807.8|6805|6809.4|6806.6|6809.4|6806.6|6805.6|6802.8|60
1620395210000|2021-05-07 13:46:50|6809.1|6806.3|6808.4|6805.6|6810.4|6807.6|6808.4|6805.6|33
1620395220000|2021-05-07 13:47:00|6807.6|6804.8|6809.3|6806.5|6809.3|6806.5|6805.6|6802.8|31
1620395230000|2021-05-07 13:47:10|6809.6|6806.8|6809.6|6806.8|6810.4|6807.6|6808.4|6805.6|30
1620395240000|2021-05-07 13:47:20|6809.9|6807.1|6813.9|6811.1|6815.4|6812.6|6809.6|6806.8|101
1620395250000|2021-05-07 13:47:30|6814.6|6811.8|6813.6|6810.8|6816.8|6814|6812.2|6809.4|96
1620395260000|2021-05-07 13:47:40|6812.7|6809.9|6812.6|6809.8|6814.4|6811.6|6812.2|6809.4|26
1620395270000|2021-05-07 13:47:50|6812.1|6809.3|6818.3|6815.5|6818.4|6815.6|6812.1|6809.3|682
1620395280000|2021-05-07 13:48:00|6818.4|6815.6|6822.6|6819.8|6823.4|6820.6|6818.4|6815.6|261
1620395290000|2021-05-07 13:48:10|6822.4|6819.6|6817.4|6814.6|6823.1|6820.3|6817.4|6814.6|129
1620395300000|2021-05-07 13:48:20|6818.3|6815.5|6816.9|6814.1|6818.4|6815.6|6815.3|6812.5|167
1620395310000|2021-05-07 13:48:30|6817.3|6814.5|6816.3|6813.5|6818.1|6815.3|6813.9|6811.1|129
1620395320000|2021-05-07 13:48:40|6816.8|6814|6817.1|6814.3|6817.3|6814.5|6815.4|6812.6|11
1620395330000|2021-05-07 13:48:50|6817.4|6814.6|6817.4|6814.6|6819.4|6816.6|6817.4|6814.6|208
1620395340000|2021-05-07 13:49:00|6817.3|6814.5|6815.3|6812.5|6818.1|6815.3|6813.4|6810.6|158
1620395350000|2021-05-07 13:49:10|6814.9|6812.1|6817.4|6814.6|6819.3|6816.5|6814.8|6812|124
1620395360000|2021-05-07 13:49:20|6817.6|6814.8|6817.4|6814.6|6818.6|6815.8|6816.9|6814.1|62
1620395370000|2021-05-07 13:49:30|6817.8|6815|6822.4|6819.6|6822.8|6820|6817.4|6814.6|117
1620395380000|2021-05-07 13:49:40|6823.3|6820.5|6822.3|6819.5|6823.3|6820.5|6821.8|6819|74
1620395390000|2021-05-07 13:49:50|6823.3|6820.5|6827.4|6824.6|6828.8|6826|6823.3|6820.5|240
1620395400000|2021-05-07 13:50:00|6827.7|6824.9|6826.4|6823.6|6829.3|6826.5|6826.4|6823.6|291
1620395410000|2021-05-07 13:50:10|6826.8|6824|6827.3|6824.5|6829|6826.2|6826.8|6824|266
1620395420000|2021-05-07 13:50:20|6827.4|6824.6|6824.6|6821.8|6827.9|6825.1|6823.1|6820.3|149
1620395430000|2021-05-07 13:50:30|6824.2|6821.4|6824.4|6821.6|6825.6|6822.8|6824.1|6821.3|30
1620395440000|2021-05-07 13:50:40|6824.9|6822.1|6825.4|6822.6|6828.3|6825.5|6824.4|6821.6|133
1620395450000|2021-05-07 13:50:50|6825.1|6822.3|6824.4|6821.6|6825.3|6822.5|6824.3|6821.5|92
1620395460000|2021-05-07 13:51:00|6823.4|6820.6|6818.3|6815.5|6823.4|6820.6|6816.3|6813.5|292
1620395470000|2021-05-07 13:51:10|6817.4|6814.6|6816.3|6813.5|6819.4|6816.6|6816.3|6813.5|60
1620395480000|2021-05-07 13:51:20|6817.1|6814.3|6813.8|6811|6817.3|6814.5|6810.9|6808.1|96
1620395490000|2021-05-07 13:51:30|6813.9|6811.1|6815.6|6812.8|6816.3|6813.5|6813.8|6811|77
1620395500000|2021-05-07 13:51:40|6815.9|6813.1|6820.1|6817.3|6820.1|6817.3|6815.9|6813.1|14
1620395510000|2021-05-07 13:51:50|6820.3|6817.5|6818.6|6815.8|6820.3|6817.5|6817.3|6814.5|83
1620395520000|2021-05-07 13:52:00|6818.8|6816|6819.9|6817.1|6821.1|6818.3|6818.3|6815.5|33
1620395530000|2021-05-07 13:52:10|6820.1|6817.3|6819.4|6816.6|6820.1|6817.3|6817.9|6815.1|23
1620395540000|2021-05-07 13:52:20|6819.8|6817|6819.8|6817|6820.8|6818|6819.3|6816.5|20
1620395550000|2021-05-07 13:52:30|6820.1|6817.3|6822.6|6819.8|6822.6|6819.8|6819.3|6816.5|25
1620395560000|2021-05-07 13:52:40|6823.3|6820.5|6822.9|6820.1|6824.3|6821.5|6822.3|6819.5|22
1620395570000|2021-05-07 13:52:50|6822.8|6820|6820.8|6818|6823.1|6820.3|6820.1|6817.3|28
1620395580000|2021-05-07 13:53:00|6820.6|6817.8|6822.3|6819.5|6822.3|6819.5|6820.3|6817.5|15
1620395590000|2021-05-07 13:53:10|||||||||16
1620395600000|2021-05-07 13:53:20|6822|6819.2|6825.9|6823.1|6827.3|6824.5|6821.6|6818.8|43
1620395610000|2021-05-07 13:53:30|6825.8|6823|6827.4|6824.6|6831.4|6828.6|6825.8|6823|326
1620395620000|2021-05-07 13:53:40|6828.3|6825.5|6824.4|6821.6|6828.3|6825.5|6823.9|6821.1|143
1620395630000|2021-05-07 13:53:50|6824.3|6821.5|6825.4|6822.6|6826.3|6823.5|6822.4|6819.6|91
1620395640000|2021-05-07 13:54:00|6826.1|6823.3|6827.6|6824.8|6828.4|6825.6|6824.9|6822.1|141
1620395650000|2021-05-07 13:54:10|6827.4|6824.6|6827.3|6824.5|6828.3|6825.5|6826.9|6824.1|75
1620395660000|2021-05-07 13:54:20|6827.6|6824.8|6827.8|6825|6830.3|6827.5|6826.4|6823.6|32
1620395670000|2021-05-07 13:54:30|6828.1|6825.3|6827.3|6824.5|6828.3|6825.5|6826.4|6823.6|22
1620395680000|2021-05-07 13:54:40|6827.1|6824.3|6826.4|6823.6|6827.3|6824.5|6825.8|6823|18
1620395690000|2021-05-07 13:54:50|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6824.3|6821.5|19
1620395700000|2021-05-07 13:55:00|6826.1|6823.3|6827.4|6824.6|6827.9|6825.1|6825.8|6823|17
1620395710000|2021-05-07 13:55:10|6827.1|6824.3|6824.8|6822|6828.3|6825.5|6822.9|6820.1|129
1620395720000|2021-05-07 13:55:20|6824.9|6822.1|6820.3|6817.5|6827.5|6822.1|6818.4|6815.6|353
1620395730000|2021-05-07 13:55:30|6820.4|6817.6|6820.3|6817.5|6821.8|6819|6819.1|6816.3|170
1620395740000|2021-05-07 13:55:40|6820.4|6817.6|6818.1|6815.3|6820.4|6817.6|6817.8|6815|89
1620395750000|2021-05-07 13:55:50|6817.8|6815|6820.3|6817.5|6820.4|6817.6|6817.8|6815|31
1620395760000|2021-05-07 13:56:00|6820.4|6817.6|6822.3|6819.5|6824.3|6821.5|6820.4|6817.6|196
1620395770000|2021-05-07 13:56:10|6821.9|6819.1|6820.6|6817.8|6822.8|6820|6820.3|6817.5|19
1620395780000|2021-05-07 13:56:20|6821.3|6818.5|6819.9|6817.1|6821.3|6818.5|6819.6|6816.8|33
1620395790000|2021-05-07 13:56:30|6820.3|6817.5|6819.8|6817|6820.3|6817.5|6818.1|6815.3|29
1620395800000|2021-05-07 13:56:40|6819.3|6816.5|6821.3|6818.5|6821.8|6819|6819.3|6816.5|18
1620395810000|2021-05-07 13:56:50|6821.9|6819.1|6820.3|6817.5|6822.3|6819.5|6820.3|6817.5|27
1620395820000|2021-05-07 13:57:00|6820.6|6817.8|6820.3|6817.5|6823.1|6820.3|6820.3|6817.5|31
1620395830000|2021-05-07 13:57:10|6820.1|6817.3|6817.6|6814.8|6820.1|6817.3|6817.4|6814.6|24
1620395840000|2021-05-07 13:57:20|6817.3|6814.5|6819.8|6817|6820.3|6817.5|6817.3|6814.5|46
1620395850000|2021-05-07 13:57:30|6819.4|6816.6|6817.8|6815|6819.4|6816.6|6817.8|6815|10
1620395860000|2021-05-07 13:57:40|6818.1|6815.3|6818.3|6815.5|6818.8|6816|6816.8|6814|14
1620395870000|2021-05-07 13:57:50|6818.4|6815.6|6817.3|6814.5|6818.4|6815.6|6817.1|6814.3|10
1620395880000|2021-05-07 13:58:00|6817.6|6814.8|6820.8|6818|6821.3|6818.5|6817.6|6814.8|68
1620395890000|2021-05-07 13:58:10|6820.4|6817.6|6821.9|6819.1|6823.8|6821|6820.3|6817.5|20
1620395900000|2021-05-07 13:58:20|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6821.3|6818.5|26
1620395910000|2021-05-07 13:58:30|6821.9|6819.1|6817.9|6815.1|6821.9|6819.1|6816.9|6814.1|79
1620395920000|2021-05-07 13:58:40|6818.3|6815.5|6820.4|6817.6|6821.3|6818.5|6818.3|6815.5|108
1620395930000|2021-05-07 13:58:50|6820.6|6817.8|6819.8|6817|6820.9|6818.1|6819.4|6816.6|7
1620395940000|2021-05-07 13:59:00|6820.2|6817.4|6821.3|6818.5|6821.9|6819.1|6820.2|6817.4|20
1620395950000|2021-05-07 13:59:10|6820.9|6818.1|6820.3|6817.5|6821.3|6818.5|6820.3|6817.5|44
1620395960000|2021-05-07 13:59:20|6820.6|6817.8|6822.3|6819.5|6822.6|6819.8|6820.4|6817.6|32
1620395970000|2021-05-07 13:59:30|6822.8|6820|6821.8|6819|6822.8|6820|6821.3|6818.5|12
1620395980000|2021-05-07 13:59:40|6821.6|6818.8|6823.1|6820.3|6823.1|6820.3|6821.6|6818.8|61
1620395990000|2021-05-07 13:59:50|6822.6|6819.8|6823.1|6820.3|6823.1|6820.3|6822.3|6819.5|21
1620396000000|2021-05-07 14:00:00|6822.4|6819.6|6824.8|6822|6827.3|6824.5|6822.4|6819.6|101
1620396010000|2021-05-07 14:00:10|6824.6|6821.8|6826.8|6824|6827.4|6824.6|6822.3|6819.5|49
1620396020000|2021-05-07 14:00:20|6826.9|6824.1|6827.4|6824.6|6827.4|6824.6|6826.4|6823.6|87
1620396030000|2021-05-07 14:00:30|6828.4|6825.6|6839.1|6836.3|6839.4|6836.6|6827.3|6824.5|297
1620396040000|2021-05-07 14:00:40|6839.3|6836.5|6840.3|6837.5|6842.3|6839.5|6838.3|6835.5|87
1620396050000|2021-05-07 14:00:50|6839.9|6837.1|6834.3|6831.5|6840.6|6837.8|6832.4|6829.6|176
1620396060000|2021-05-07 14:01:00|6833.9|6831.1|6834.9|6832.1|6836.4|6833.6|6833.9|6831.1|43
1620396070000|2021-05-07 14:01:10|6834.6|6831.8|6825.3|6822.5|6834.6|6831.8|6823.3|6820.5|86
1620396080000|2021-05-07 14:01:20|6824.9|6822.1|6821.6|6818.8|6825.8|6823|6820.4|6817.6|65
1620396090000|2021-05-07 14:01:30|6821.3|6818.5|6821.9|6819.1|6822.9|6820.1|6820.4|6817.6|55
1620396100000|2021-05-07 14:01:40|6821.4|6818.6|6822.9|6820.1|6824.3|6821.5|6821.4|6818.6|16
1620396110000|2021-05-07 14:01:50|6823.3|6820.5|6825.3|6822.5|6825.3|6822.5|6822.9|6820.1|33
1620396120000|2021-05-07 14:02:00|6826.4|6823.6|6826.9|6824.1|6827.3|6824.5|6825.4|6822.6|60
1620396130000|2021-05-07 14:02:10|6827.3|6824.5|6828.4|6825.6|6828.8|6826|6825.3|6822.5|20
1620396140000|2021-05-07 14:02:20|6828.3|6825.5|6824.9|6822.1|6828.3|6825.5|6824.9|6822.1|28
1620396150000|2021-05-07 14:02:30|6825.3|6822.5|6827.4|6824.6|6827.9|6825.1|6824.8|6822|11
1620396160000|2021-05-07 14:02:40|6827.8|6825|6826.3|6823.5|6828.8|6826|6826.1|6823.3|7
1620396170000|2021-05-07 14:02:50|6826.6|6823.8|6828.1|6825.3|6828.1|6825.3|6826.3|6823.5|8
1620396180000|2021-05-07 14:03:00|6828.4|6825.6|6828.9|6826.1|6830.3|6827.5|6828.3|6825.5|24
1620396190000|2021-05-07 14:03:10|6829.6|6826.8|6827.3|6824.5|6830.4|6827.6|6827.3|6824.5|64
1620396200000|2021-05-07 14:03:20|6827.8|6825|6827.3|6824.5|6827.8|6825|6825.8|6823|25
1620396210000|2021-05-07 14:03:30|6827.8|6825|6829.4|6826.6|6829.9|6827.1|6827.8|6825|22
1620396220000|2021-05-07 14:03:40|6828.6|6825.8|6826.4|6823.6|6828.6|6825.8|6824.4|6821.6|89
1620396230000|2021-05-07 14:03:50|6826.3|6823.5|6828.4|6825.6|6828.4|6825.6|6826.3|6823.5|63
1620396240000|2021-05-07 14:04:00|6828.8|6826|6828.3|6825.5|6829.3|6826.5|6827.4|6824.6|49
1620396250000|2021-05-07 14:04:10|6828.8|6826|6828.3|6825.5|6829.4|6826.6|6827.8|6825|56
1620396260000|2021-05-07 14:04:20|6828.1|6825.3|6826.1|6823.3|6828.1|6825.3|6823.3|6820.5|54
1620396270000|2021-05-07 14:04:30|6826.4|6823.6|6826.3|6823.5|6826.8|6824|6824.9|6822.1|18
1620396280000|2021-05-07 14:04:40|6826.9|6824.1|6828.3|6825.5|6828.3|6825.5|6826.9|6824.1|7
1620396290000|2021-05-07 14:04:50|6827.9|6825.1|6827.4|6824.6|6828.9|6826.1|6827.4|6824.6|11
1620396300000|2021-05-07 14:05:00|6827.3|6824.5|6826.3|6823.5|6827.4|6824.6|6824.4|6821.6|53
1620396310000|2021-05-07 14:05:10|6825.4|6822.6|6824.6|6821.8|6825.8|6823|6821.9|6819.1|36
1620396320000|2021-05-07 14:05:20|6823.9|6821.1|6825.1|6822.3|6825.4|6822.6|6823.9|6821.1|11
1620396330000|2021-05-07 14:05:30|6825.3|6822.5|6824.3|6821.5|6825.3|6822.5|6822.6|6819.8|9
1620396340000|2021-05-07 14:05:40|6824.4|6821.6|6829.4|6826.6|6829.8|6827|6824.4|6821.6|35
1620396350000|2021-05-07 14:05:50|6829.8|6827|6828.8|6826|6831.4|6828.6|6828.8|6826|12
1620396360000|2021-05-07 14:06:00|6828.9|6826.1|6828.9|6826.1|6832.8|6830|6828.9|6826.1|29
1620396370000|2021-05-07 14:06:10|6829.1|6826.3|6829.3|6826.5|6830.3|6827.5|6829.1|6826.3|28
1620396380000|2021-05-07 14:06:20|6829.6|6826.8|6828.4|6825.6|6830.3|6827.5|6828.4|6825.6|19
1620396390000|2021-05-07 14:06:30|6828.3|6825.5|6825.3|6822.5|6828.3|6825.5|6825.3|6822.5|32
1620396400000|2021-05-07 14:06:40|6825.1|6822.3|6821.1|6818.3|6825.6|6822.8|6820.8|6818|25
1620396410000|2021-05-07 14:06:50|6820.4|6817.6|6819.8|6817|6821.1|6818.3|6819.3|6816.5|21
1620396420000|2021-05-07 14:07:00|6819.3|6816.5|6818.9|6816.1|6819.3|6816.5|6818.3|6815.5|27
1620396430000|2021-05-07 14:07:10|6819.3|6816.5|6818.4|6815.6|6819.3|6816.5|6817.4|6814.6|73
1620396440000|2021-05-07 14:07:20|6818.7|6815.9|6820.3|6817.5|6821.9|6819.1|6818.7|6815.9|33
1620396450000|2021-05-07 14:07:30|6820.4|6817.6|6818.4|6815.6|6820.4|6817.6|6818.4|6815.6|31
1620396460000|2021-05-07 14:07:40|6817.4|6814.6|6818.8|6816|6818.8|6816|6816.8|6814|19
1620396470000|2021-05-07 14:07:50|6819.3|6816.5|6819.6|6816.8|6820.3|6817.5|6819.3|6816.5|65
1620396480000|2021-05-07 14:08:00|6819.4|6816.6|6821.4|6818.6|6821.9|6819.1|6819.4|6816.6|29
1620396490000|2021-05-07 14:08:10|6821.6|6818.8|6821.9|6819.1|6823.3|6820.5|6821.6|6818.8|13
1620396500000|2021-05-07 14:08:20|6822.1|6819.3|6821.4|6818.6|6822.3|6819.5|6820.8|6818|12
1620396510000|2021-05-07 14:08:30|6821.3|6818.5|6824.1|6821.3|6824.1|6821.3|6821.3|6818.5|28
1620396520000|2021-05-07 14:08:40|6823.4|6820.6|6824.9|6822.1|6825.8|6823|6823.4|6820.6|19
1620396530000|2021-05-07 14:08:50|6824.3|6821.5|6827.9|6825.1|6828.3|6825.5|6824.3|6821.5|26
1620396540000|2021-05-07 14:09:00|6827.8|6825|6827.4|6824.6|6828.4|6825.6|6826.8|6824|11
1620396550000|2021-05-07 14:09:10|6826.7|6823.9|6828.4|6825.6|6828.4|6825.6|6825.9|6823.1|66
1620396560000|2021-05-07 14:09:20|6828.8|6826|6828.9|6826.1|6829.1|6826.3|6828.4|6825.6|4
1620396570000|2021-05-07 14:09:30|6829.3|6826.5|6827.1|6824.3|6829.8|6827|6827.1|6824.3|26
1620396580000|2021-05-07 14:09:40|6827.6|6824.8|6828.3|6825.5|6828.8|6826|6827.6|6824.8|25
1620396590000|2021-05-07 14:09:50|6827.4|6824.6|6826.1|6823.3|6827.4|6824.6|6826.1|6823.3|42
1620396600000|2021-05-07 14:10:00|6825.4|6822.6|6824.3|6821.5|6825.8|6823|6823.9|6821.1|12
1620396610000|2021-05-07 14:10:10|6823.9|6821.1|6817.9|6815.1|6823.9|6821.1|6816.3|6813.5|189
1620396620000|2021-05-07 14:10:20|6817.8|6815|6814.3|6811.5|6818.8|6816|6813.8|6811|82
1620396630000|2021-05-07 14:10:30|6814.9|6812.1|6817.1|6814.3|6817.1|6814.3|6814.9|6812.1|20
1620396640000|2021-05-07 14:10:40|6817.5|6814.7|6816.9|6814.1|6817.8|6815|6814.9|6812.1|40
1620396650000|2021-05-07 14:10:50|6816.3|6813.5|6816.4|6813.6|6817.6|6814.8|6815.9|6813.1|39
1620396660000|2021-05-07 14:11:00|6816.6|6813.8|6816.3|6813.5|6817.4|6814.6|6815.3|6812.5|41
1620396670000|2021-05-07 14:11:10|6816.4|6813.6|6819.3|6816.5|6820.3|6817.5|6816.4|6813.6|28
1620396680000|2021-05-07 14:11:20|6818.4|6815.6|6813.4|6810.6|6818.9|6816.1|6813.4|6810.6|189
1620396690000|2021-05-07 14:11:30|6813.8|6811|6810.5|6807.7|6813.9|6811.1|6810.5|6807.7|39
1620396700000|2021-05-07 14:11:40|6809.4|6806.6|6809.9|6807.1|6810.8|6808|6809.3|6806.5|45
1620396710000|2021-05-07 14:11:50|6810.3|6807.5|6810.9|6808.1|6810.9|6808.1|6810.3|6807.5|14
1620396720000|2021-05-07 14:12:00|6810.4|6807.6|6808.9|6806.1|6810.4|6807.6|6808.4|6805.6|49
1620396730000|2021-05-07 14:12:10|6809.3|6806.5|6811.3|6808.5|6811.6|6808.8|6808.8|6806|36
1620396740000|2021-05-07 14:12:20|6811.4|6808.6|6811.3|6808.5|6811.8|6809|6809.3|6806.5|38
1620396750000|2021-05-07 14:12:30|6811.1|6808.3|6812.6|6809.8|6812.8|6810|6810.8|6808|55
1620396760000|2021-05-07 14:12:40|6812.3|6809.5|6814.4|6811.6|6815.3|6812.5|6812.3|6809.5|60
1620396770000|2021-05-07 14:12:50|6814.3|6811.5|6814.6|6811.8|6815.1|6812.3|6813.3|6810.5|17
1620396780000|2021-05-07 14:13:00|6815.1|6812.3|6814.4|6811.6|6816.4|6813.6|6814.3|6811.5|136
1620396790000|2021-05-07 14:13:10|6814.8|6812|6815.3|6812.5|6815.3|6812.5|6814.3|6811.5|11
1620396800000|2021-05-07 14:13:20|6816.1|6813.3|6820.3|6817.5|6821.6|6818.8|6816.1|6813.3|1192
1620396810000|2021-05-07 14:13:30|6821.3|6818.5|6820.3|6817.5|6821.3|6818.5|6819.9|6817.1|43
1620396820000|2021-05-07 14:13:40|6819.8|6817|6816.3|6813.5|6819.8|6817|6815.3|6812.5|20
1620396830000|2021-05-07 14:13:50|6817.3|6814.5|6819.9|6817.1|6820.4|6817.6|6816.9|6814.1|63
1620396840000|2021-05-07 14:14:00|6820.3|6817.5|6818.8|6816|6820.9|6818.1|6818.8|6816|55
1620396850000|2021-05-07 14:14:10|6818.9|6816.1|6818.6|6815.8|6819.3|6816.5|6817.9|6815.1|31
1620396860000|2021-05-07 14:14:20|6819.1|6816.3|6824.4|6821.6|6825.4|6822.6|6819.1|6816.3|25
1620396870000|2021-05-07 14:14:30|6824.3|6821.5|6821.3|6818.5|6824.3|6821.5|6819.9|6817.1|37
1620396880000|2021-05-07 14:14:40|6820.4|6817.6|6819.4|6816.6|6820.4|6817.6|6818.4|6815.6|14
1620396890000|2021-05-07 14:14:50|6819.9|6817.1|6818.9|6816.1|6820.4|6817.6|6817.9|6815.1|36
1620396900000|2021-05-07 14:15:00|6818.5|6815.7|6819.9|6817.1|6820.4|6817.6|6817.4|6814.6|42
1620396910000|2021-05-07 14:15:10|6819.4|6816.6|6821.4|6818.6|6821.9|6819.1|6819.3|6816.5|9
1620396920000|2021-05-07 14:15:20|6820.6|6817.8|6819.1|6816.3|6820.6|6817.8|6816.9|6814.1|54
1620396930000|2021-05-07 14:15:30|6818.9|6816.1|6818.6|6815.8|6819.3|6816.5|6817.9|6815.1|12
1620396940000|2021-05-07 14:15:40|6818.4|6815.6|6811.4|6808.6|6818.4|6815.6|6811.4|6808.6|106
1620396950000|2021-05-07 14:15:50|6811.9|6809.1|6807.3|6804.5|6812.4|6809.6|6805.8|6803|120
1620396960000|2021-05-07 14:16:00|6807.8|6805|6805.4|6802.6|6807.8|6805|6805.4|6802.6|89
1620396970000|2021-05-07 14:16:10|6804.4|6801.6|6804.3|6801.5|6805.8|6803|6802.3|6799.5|79
1620396980000|2021-05-07 14:16:20|6804.6|6801.8|6807.4|6804.6|6808.3|6805.5|6804.6|6801.8|34
1620396990000|2021-05-07 14:16:30|6807.6|6804.8|6801.3|6798.5|6809.3|6806.5|6800.4|6797.6|306
1620397000000|2021-05-07 14:16:40|6800.9|6798.1|6801.4|6798.6|6802.9|6800.1|6800.3|6797.5|84
1620397010000|2021-05-07 14:16:50|6801.6|6798.8|6800.9|6798.1|6801.6|6798.8|6799.6|6796.8|44
1620397020000|2021-05-07 14:17:00|6800.8|6798|6804.6|6801.8|6806.3|6803.5|6800.8|6798|428
1620397030000|2021-05-07 14:17:10|6804.8|6802|6803.3|6800.5|6804.9|6802.1|6802.1|6799.3|17
1620397040000|2021-05-07 14:17:20|6802.9|6800.1|6801.3|6798.5|6802.9|6800.1|6800.9|6798.1|14
1620397050000|2021-05-07 14:17:30|6801.4|6798.6|6801.4|6798.6|6801.8|6799|6801.4|6798.6|3
1620397060000|2021-05-07 14:17:40|6802.3|6799.5|6804.8|6802|6804.8|6802|6801.4|6798.6|35
1620397070000|2021-05-07 14:17:50|6804.9|6802.1|6804.3|6801.5|6805.8|6803|6803.9|6801.1|13
1620397080000|2021-05-07 14:18:00|6804.4|6801.6|6805.6|6802.8|6808.3|6805.5|6804.4|6801.6|31
1620397090000|2021-05-07 14:18:10|6805.4|6802.6|6805.3|6802.5|6806.3|6803.5|6804.1|6801.3|25
1620397100000|2021-05-07 14:18:20|6804.4|6801.6|6803.4|6800.6|6804.4|6801.6|6802.4|6799.6|16
1620397110000|2021-05-07 14:18:30|6803.9|6801.1|6804.9|6802.1|6805.9|6803.1|6803.8|6801|21
1620397120000|2021-05-07 14:18:40|6805.3|6802.5|6803.9|6801.1|6805.4|6802.6|6803.4|6800.6|74
1620397130000|2021-05-07 14:18:50|6804.3|6801.5|6803.4|6800.6|6805.4|6802.6|6803.4|6800.6|5
1620397140000|2021-05-07 14:19:00|6803.3|6800.5|6803.3|6800.5|6804.3|6801.5|6802.4|6799.6|11
1620397150000|2021-05-07 14:19:10|6802.3|6799.5|6802.4|6799.6|6803.9|6801.1|6802.3|6799.5|11
1620397160000|2021-05-07 14:19:20|6802.3|6799.5|6801.3|6798.5|6802.3|6799.5|6801.3|6798.5|38
1620397170000|2021-05-07 14:19:30|6801.8|6799|6802.4|6799.6|6802.8|6800|6801.8|6799|1
1620397180000|2021-05-07 14:19:40|6802.3|6799.5|6805.8|6803|6806.1|6803.3|6802.3|6799.5|19
1620397190000|2021-05-07 14:19:50|6805.4|6802.6|6805.3|6802.5|6805.8|6803|6804.8|6802|12
1620397200000|2021-05-07 14:20:00|6805.4|6802.6|6808.3|6805.5|6808.3|6805.5|6805.4|6802.6|12
1620397210000|2021-05-07 14:20:10|6808.1|6805.3|6804.9|6802.1|6808.1|6805.3|6804.9|6802.1|21
1620397220000|2021-05-07 14:20:20|6805.3|6802.5|6807.9|6805.1|6808.3|6805.5|6804.8|6802|519
1620397230000|2021-05-07 14:20:30|6808.3|6805.5|6807.3|6804.5|6808.3|6805.5|6807.3|6804.5|9
1620397240000|2021-05-07 14:20:40|6807.8|6805|6805.3|6802.5|6808.6|6805.8|6804.9|6802.1|46
1620397250000|2021-05-07 14:20:50|6804.3|6801.5|6805.3|6802.5|6805.3|6802.5|6804.3|6801.5|10
1620397260000|2021-05-07 14:21:00|6804.9|6802.1|6803.8|6801|6805.3|6802.5|6803.4|6800.6|16
1620397270000|2021-05-07 14:21:10|6803.4|6800.6|6799.4|6796.6|6803.4|6800.6|6798.4|6795.6|34
1620397280000|2021-05-07 14:21:20|6799.3|6796.5|6800.3|6797.5|6800.3|6797.5|6798.3|6795.5|10
1620397290000|2021-05-07 14:21:30|6800.8|6798|6801.1|6798.3|6801.3|6798.5|6800.6|6797.8|7
1620397300000|2021-05-07 14:21:40|6800.9|6798.1|6801.8|6799|6801.8|6799|6800.9|6798.1|6
1620397310000|2021-05-07 14:21:50|6802.1|6799.3|6801.4|6798.6|6802.1|6799.3|6800.8|6798|20
1620397320000|2021-05-07 14:22:00|6801.3|6798.5|6800.8|6798|6801.4|6798.6|6800.3|6797.5|19
1620397330000|2021-05-07 14:22:10|6801.3|6798.5|6804.4|6801.6|6805.4|6802.6|6800.4|6797.6|23
1620397340000|2021-05-07 14:22:20|6804.8|6802|6799.9|6797.1|6804.9|6802.1|6799.9|6797.1|32
1620397350000|2021-05-07 14:22:30|6799.8|6797|6799.3|6796.5|6799.9|6797.1|6797.9|6795.1|22
1620397360000|2021-05-07 14:22:40|6798.8|6796|6797.3|6794.5|6798.9|6796.1|6796.6|6793.8|13
1620397370000|2021-05-07 14:22:50|6796.9|6794.1|6794.3|6791.5|6799.1|6796.3|6794.3|6791.5|93
1620397380000|2021-05-07 14:23:00|6793.4|6790.6|6792.4|6789.6|6794.4|6791.6|6791.3|6788.5|218
1620397390000|2021-05-07 14:23:10|6792.9|6790.1|6793.9|6791.1|6794.4|6791.6|6791.9|6789.1|74
1620397400000|2021-05-07 14:23:20|6793.4|6790.6|6793.4|6790.6|6793.9|6791.1|6793.4|6790.6|7
1620397410000|2021-05-07 14:23:30|6793.8|6791|6786.3|6783.5|6794.5|6791.6|6785.4|6782.6|457
1620397420000|2021-05-07 14:23:40|6786.1|6783.3|6782.4|6779.6|6786.1|6783.3|6779.9|6777.1|102
1620397430000|2021-05-07 14:23:50|6782.3|6779.5|6780.3|6777.5|6782.6|6779.8|6778.4|6775.6|65
1620397440000|2021-05-07 14:24:00|6779.9|6777.1|6779.3|6776.5|6780.4|6777.6|6778.1|6775.3|75
1620397450000|2021-05-07 14:24:10|6778.9|6776.1|6776.9|6774.1|6779.9|6777.1|6776.4|6773.6|873
1620397460000|2021-05-07 14:24:20|6776.8|6774|6778.8|6776|6779.4|6776.6|6776.8|6774|77
1620397470000|2021-05-07 14:24:30|6778.4|6775.6|6775.8|6773|6779.3|6776.5|6774.9|6772.1|65
1620397480000|2021-05-07 14:24:40|6776.3|6773.5|6775.3|6772.5|6778.3|6775.5|6774.8|6772|52
1620397490000|2021-05-07 14:24:50|6775.4|6772.6|6777.4|6774.6|6777.4|6774.6|6773.9|6771.1|61
1620397500000|2021-05-07 14:25:00|6777.9|6775.1|6780.8|6778|6783.9|6781.1|6777.9|6775.1|47
1620397510000|2021-05-07 14:25:10|6780.4|6777.6|6784.3|6781.5|6784.3|6781.5|6780.4|6777.6|27
1620397520000|2021-05-07 14:25:20|6784.4|6781.6|6784.1|6781.3|6785.1|6782.3|6782.4|6779.6|58
1620397530000|2021-05-07 14:25:30|6784.3|6781.5|6783.6|6780.8|6784.3|6781.5|6782.9|6780.1|25
1620397540000|2021-05-07 14:25:40|6783.3|6780.5|6782.4|6779.6|6783.3|6780.5|6781.3|6778.5|28
1620397550000|2021-05-07 14:25:50|6781.3|6778.5|6777.6|6774.8|6781.6|6778.8|6777.3|6774.5|26
1620397560000|2021-05-07 14:26:00|6777.3|6774.5|6775.4|6772.6|6777.3|6774.5|6773.4|6770.6|55
1620397570000|2021-05-07 14:26:10|6775.6|6772.8|6775.9|6773.1|6777.3|6774.5|6775.4|6772.6|49
1620397580000|2021-05-07 14:26:20|6775.6|6772.8|6780.3|6777.5|6781.9|6779.1|6775.3|6772.5|68
1620397590000|2021-05-07 14:26:30|6780.6|6777.8|6780.3|6777.5|6781.3|6778.5|6778.3|6775.5|16
1620397600000|2021-05-07 14:26:40|6780.4|6777.6|6786.4|6783.6|6786.4|6783.6|6780.4|6777.6|136
1620397610000|2021-05-07 14:26:50|6785.9|6783.1|6784.6|6781.8|6785.9|6783.1|6784.3|6781.5|40
1620397620000|2021-05-07 14:27:00|6784.8|6782|6784.3|6781.5|6785.3|6782.5|6783.3|6780.5|19
1620397630000|2021-05-07 14:27:10|6783.6|6780.8|6785.3|6782.5|6785.3|6782.5|6782.3|6779.5|13
1620397640000|2021-05-07 14:27:20|6784.8|6782|6782.8|6780|6785.6|6782.8|6782.4|6779.6|46
1620397650000|2021-05-07 14:27:30|6782.4|6779.6|6780.9|6778.1|6782.4|6779.6|6780.4|6777.6|10
1620397660000|2021-05-07 14:27:40|6780.1|6777.3|6779.8|6777|6780.1|6777.3|6777.9|6775.1|32
1620397670000|2021-05-07 14:27:50|6780.3|6777.5|6780.8|6778|6780.9|6778.1|6779.9|6777.1|15
1620397680000|2021-05-07 14:28:00|6780.9|6778.1|6777.8|6775|6780.9|6778.1|6775.8|6773|39
1620397690000|2021-05-07 14:28:10|6777.3|6774.5|6775.3|6772.5|6777.3|6774.5|6774.3|6771.5|26
1620397700000|2021-05-07 14:28:20|6774.4|6771.6|6770.9|6768.1|6774.8|6772|6769.9|6767.1|82
1620397710000|2021-05-07 14:28:30|6771.3|6768.5|6769.9|6767.1|6773.9|6771.1|6769.9|6766.9|29
1620397720000|2021-05-07 14:28:40|6770.3|6767.5|6769.6|6766.8|6771.4|6768.6|6767.4|6764.6|26
1620397730000|2021-05-07 14:28:50|6769.4|6766.6|6769.3|6766.5|6769.9|6767.1|6766.7|6763.9|73
1620397740000|2021-05-07 14:29:00|6769.4|6766.6|6767.4|6764.6|6769.9|6767.1|6767.3|6764.5|232
1620397750000|2021-05-07 14:29:10|6767.8|6765|6767.4|6764.6|6768.4|6765.6|6767.4|6764.6|53
1620397760000|2021-05-07 14:29:20|6767.6|6764.8|6769.4|6766.6|6770.1|6767.3|6767.6|6764.8|44
1620397770000|2021-05-07 14:29:30|6769.6|6766.8|6768.8|6766|6770.3|6767.5|6768.4|6765.6|47
1620397780000|2021-05-07 14:29:40|6767.8|6765|6767.4|6764.6|6768.8|6766|6765.9|6763.1|72
1620397790000|2021-05-07 14:29:50|6768.1|6765.3|6768.9|6766.1|6769.3|6766.5|6768.1|6765.3|11
1620397800000|2021-05-07 14:30:00|6769.3|6766.5|6768.3|6765.5|6769.6|6766.8|6764.3|6761.5|92
1620397810000|2021-05-07 14:30:10|6768.4|6765.6|6772.1|6769.3|6772.1|6769.3|6767.4|6764.6|52
1620397820000|2021-05-07 14:30:20|6772.4|6769.6|6770.4|6767.6|6772.6|6769.8|6768.9|6766.1|27
1620397830000|2021-05-07 14:30:30|6771.3|6768.5|6765.7|6762.9|6771.4|6768.6|6764.9|6762.1|107
1620397840000|2021-05-07 14:30:40|6765.9|6763.1|6767.6|6764.8|6767.6|6764.8|6765.9|6763.1|27
1620397850000|2021-05-07 14:30:50|6767.3|6764.5|6768.6|6765.8|6769.9|6767.1|6766.9|6764.1|25
1620397860000|2021-05-07 14:31:00|6768.9|6766.1|6777.4|6774.6|6778.3|6775.5|6768.9|6766.1|205
1620397870000|2021-05-07 14:31:10|6776.9|6774.1|6774.9|6772.1|6776.9|6774.1|6773.9|6771.1|14
1620397880000|2021-05-07 14:31:20|6775.3|6772.5|6775.1|6772.3|6776.8|6774|6774.9|6772.1|22
1620397890000|2021-05-07 14:31:30|6774.9|6772.1|6774.6|6771.8|6775.9|6773.1|6774.3|6771.5|10
1620397900000|2021-05-07 14:31:40|6775.3|6772.5|6775.9|6773.1|6775.9|6773.1|6774.9|6772.1|8
1620397910000|2021-05-07 14:31:50|6775.4|6772.6|6776.9|6774.1|6777.4|6774.6|6772.9|6770.1|51
1620397920000|2021-05-07 14:32:00|6777.3|6774.5|6773.4|6770.6|6777.3|6774.5|6773.1|6770.3|26
1620397930000|2021-05-07 14:32:10|6773.6|6770.8|6773.3|6770.5|6773.9|6771.1|6772.4|6769.6|6
1620397940000|2021-05-07 14:32:20|6772.9|6770.1|6773.4|6770.6|6773.9|6771.1|6772.6|6769.8|7
1620397950000|2021-05-07 14:32:30|6772.6|6769.8|6770.4|6767.6|6772.9|6770.1|6769.1|6766.3|52
1620397960000|2021-05-07 14:32:40|6769.6|6766.8|6769.9|6767.1|6769.9|6767.1|6767.9|6765.1|10
1620397970000|2021-05-07 14:32:50|6770.4|6767.6|6769.4|6766.6|6770.4|6767.6|6768.6|6765.8|7
1620397980000|2021-05-07 14:33:00|6769.6|6766.8|6770.2|6767.4|6770.4|6767.6|6767.1|6764.3|9
1620397990000|2021-05-07 14:33:10|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6769.6|6766.8|22
1620398000000|2021-05-07 14:33:20|6770.1|6767.3|6772.6|6769.8|6773.1|6770.3|6769.6|6766.8|85
1620398010000|2021-05-07 14:33:30|6772.4|6769.6|6778.4|6775.6|6778.4|6775.6|6772.4|6769.6|23
1620398020000|2021-05-07 14:33:40|6778.1|6775.3|6779.4|6776.6|6780.4|6777.6|6778.1|6775.3|21
1620398030000|2021-05-07 14:33:50|6779.6|6776.8|6779.4|6776.6|6779.9|6777.1|6778.1|6775.3|10
1620398040000|2021-05-07 14:34:00|6779.9|6777.1|6775.4|6772.6|6779.9|6777.1|6774.1|6771.3|16
1620398050000|2021-05-07 14:34:10|6775.1|6772.3|6777.7|6774.9|6777.7|6774.9|6775.1|6772.3|9
1620398060000|2021-05-07 14:34:20|6778.2|6775.4|6777.9|6775.1|6778.6|6775.8|6777.2|6774.4|39
1620398070000|2021-05-07 14:34:30|6777.6|6774.8|6777.2|6774.4|6777.6|6774.8|6777.1|6774.3|3
1620398080000|2021-05-07 14:34:40|6777.6|6774.8|6777.2|6774.4|6778.4|6775.6|6777.1|6774.3|15
1620398090000|2021-05-07 14:34:50|6777.6|6774.8|6776.9|6774.1|6777.6|6774.8|6775.9|6773.1|7
1620398100000|2021-05-07 14:35:00|6777.1|6774.3|6774.4|6771.6|6777.1|6774.3|6772.6|6769.8|18
1620398110000|2021-05-07 14:35:10|6774.1|6771.3|6771.9|6769.1|6774.1|6771.3|6770.9|6768.1|9
1620398120000|2021-05-07 14:35:20|6772.9|6770.1|6772.6|6769.8|6773.4|6770.6|6771.6|6768.8|20
1620398130000|2021-05-07 14:35:30|6773.9|6771.1|6774.1|6771.3|6774.7|6771.9|6773.7|6770.9|18
1620398140000|2021-05-07 14:35:40|6773.7|6770.9|6774.2|6771.4|6775.2|6772.4|6773.1|6770.3|15
1620398150000|2021-05-07 14:35:50|6774.4|6771.6|6774.6|6771.8|6774.9|6772.1|6773.9|6771.1|5
1620398160000|2021-05-07 14:36:00|6773.9|6771.1|6770.1|6767.3|6773.9|6771.1|6769.6|6766.8|35
1620398170000|2021-05-07 14:36:10|6770.4|6767.6|6768.6|6765.8|6771.1|6768.3|6768.4|6765.6|10
1620398180000|2021-05-07 14:36:20|6768.9|6766.1|6769.1|6766.3|6769.4|6766.6|6768.1|6765.3|15
1620398190000|2021-05-07 14:36:30|6768.6|6765.8|6768.6|6765.8|6768.9|6766.1|6767.6|6764.8|10
1620398200000|2021-05-07 14:36:40|6768.2|6765.4|6769.6|6766.8|6769.6|6766.8|6768.1|6765.3|2
1620398210000|2021-05-07 14:36:50|6769.9|6767.1|6772.6|6769.8|6772.7|6769.9|6769.9|6767.1|19
1620398220000|2021-05-07 14:37:00|6773.2|6770.4|6772.6|6769.8|6774.2|6771.4|6772.1|6769.3|9
1620398230000|2021-05-07 14:37:10|6771.7|6768.9|6770.6|6767.8|6771.9|6769.1|6769.6|6766.8|3
1620398240000|2021-05-07 14:37:20|6770.4|6767.6|6772.9|6770.1|6772.9|6770.1|6769.6|6766.8|17
1620398250000|2021-05-07 14:37:30|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6771.9|6769.1|12
1620398260000|2021-05-07 14:37:40|6772.9|6770.1|6772.6|6769.8|6772.9|6770.1|6771.6|6768.8|26
1620398270000|2021-05-07 14:37:50|6772.2|6769.4|6771.2|6768.4|6772.2|6769.4|6770.6|6767.8|39
1620398280000|2021-05-07 14:38:00|6771.6|6768.8|6769.6|6766.8|6772.4|6769.6|6768.6|6765.8|66
1620398290000|2021-05-07 14:38:10|6769.7|6766.9|6769.2|6766.4|6771.1|6768.3|6769.2|6766.4|84
1620398300000|2021-05-07 14:38:20|6768.7|6765.9|6769.1|6766.3|6769.6|6766.8|6767.4|6764.6|28
1620398310000|2021-05-07 14:38:30|6769.4|6766.6|6766.7|6763.9|6769.6|6766.8|6766.7|6763.9|24
1620398320000|2021-05-07 14:38:40|6766.9|6764.1|6764.6|6761.8|6767.1|6764.3|6764.6|6761.8|31
1620398330000|2021-05-07 14:38:50|6766.2|6763.4|6768.6|6765.8|6768.6|6765.8|6766.2|6763.4|31
1620398340000|2021-05-07 14:39:00|6768.9|6766.1|6768.9|6766.1|6769.6|6766.8|6768.6|6765.8|24
1620398350000|2021-05-07 14:39:10|6769.4|6766.6|6772.4|6769.6|6772.4|6769.6|6769.4|6766.6|40
1620398360000|2021-05-07 14:39:20|6771.6|6768.8|6770.4|6767.6|6771.6|6768.8|6770.1|6767.3|10
1620398370000|2021-05-07 14:39:30|6769.7|6766.9|6769.6|6766.8|6769.9|6767.1|6768.7|6765.9|29
1620398380000|2021-05-07 14:39:40|||||||||1
1620398390000|2021-05-07 14:39:50|6769.2|6766.4|6767.9|6765.1|6769.2|6766.4|6767.6|6764.8|11
1620398400000|2021-05-07 14:40:00|6767.6|6764.8|6769.4|6766.6|6769.4|6766.6|6767.6|6764.8|14
1620398410000|2021-05-07 14:40:10|6769.1|6766.3|6769.9|6767.1|6771.9|6769.1|6769.1|6766.3|33
1620398420000|2021-05-07 14:40:20|6769.6|6766.8|6770.9|6768.1|6770.9|6768.1|6769.6|6766.8|1
1620398430000|2021-05-07 14:40:30|6771.2|6768.4|6771.1|6768.3|6771.9|6769.1|6770.4|6767.6|28
1620398440000|2021-05-07 14:40:40|6771.2|6768.4|6769.1|6766.3|6771.4|6768.6|6768.6|6765.8|20
1620398450000|2021-05-07 14:40:50|6768.9|6766.1|6768.2|6765.4|6771.7|6768.9|6767.7|6764.9|693
1620398460000|2021-05-07 14:41:00|6767.9|6765.1|6769.1|6766.3|6769.2|6766.4|6767.9|6765.1|29
1620398470000|2021-05-07 14:41:10|6768.9|6766.1|6768.9|6766.1|6769.2|6766.4|6768.2|6765.4|27
1620398480000|2021-05-07 14:41:20|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|6768.7|6765.9|9
1620398490000|2021-05-07 14:41:30|6769.7|6766.9|6770.1|6767.3|6771.2|6768.4|6769.2|6766.4|78
1620398500000|2021-05-07 14:41:40|6769.7|6766.9|6769.2|6766.4|6769.7|6766.9|6768.4|6765.6|12
1620398510000|2021-05-07 14:41:50|6768.9|6766.1|6766.2|6763.4|6768.9|6766.1|6766.2|6763.4|39
1620398520000|2021-05-07 14:42:00|6767.1|6764.3|6771.4|6768.6|6771.4|6768.6|6767.1|6764.3|30
1620398530000|2021-05-07 14:42:10|6771.2|6768.4|6771.6|6768.8|6772.2|6769.4|6770.9|6768.1|19
1620398540000|2021-05-07 14:42:20|6771.9|6769.1|6776.2|6773.4|6777.2|6774.4|6771.9|6769.1|56
1620398550000|2021-05-07 14:42:30|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6775.4|6772.6|11
1620398560000|2021-05-07 14:42:40|6777.4|6774.6|6778.2|6775.4|6778.2|6775.4|6777.4|6774.6|12
1620398570000|2021-05-07 14:42:50|6777.9|6775.1|6778.4|6775.6|6778.4|6775.6|6777.4|6774.6|8
1620398580000|2021-05-07 14:43:00|6778.2|6775.4|6777.7|6774.9|6778.4|6775.6|6777.7|6774.9|9
1620398590000|2021-05-07 14:43:10|6777.4|6774.6|6777.7|6774.9|6777.7|6774.9|6775.9|6773.1|14
1620398600000|2021-05-07 14:43:20|6778.1|6775.3|6778.2|6775.4|6778.2|6775.4|6777.4|6774.6|7
1620398610000|2021-05-07 14:43:30|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|6776.9|6774.1|11
1620398620000|2021-05-07 14:43:40|6777.7|6774.9|6778.1|6775.3|6778.2|6775.4|6777.6|6774.8|21
1620398630000|2021-05-07 14:43:50|6778.2|6775.4|6782.7|6779.9|6783.2|6780.4|6777.9|6775.1|29
1620398640000|2021-05-07 14:44:00|6782.4|6779.6|6783.7|6780.9|6783.7|6780.9|6780.9|6778.1|45
1620398650000|2021-05-07 14:44:10|6783.4|6780.6|6782.7|6779.9|6783.6|6780.8|6781.2|6778.4|14
1620398660000|2021-05-07 14:44:20|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|6782.2|6779.4|29
1620398670000|2021-05-07 14:44:30|6783.4|6780.6|6784.7|6781.9|6785.2|6782.4|6783.2|6780.4|34
1620398680000|2021-05-07 14:44:40|6784.5|6781.7|6783.9|6781.1|6785.2|6782.4|6783.2|6780.4|76
1620398690000|2021-05-07 14:44:50|6784.2|6781.4|6783.2|6780.4|6785.2|6782.4|6782.9|6780.1|86
1620398700000|2021-05-07 14:45:00|6783.6|6780.8|6785.2|6782.4|6785.7|6782.9|6783.2|6780.4|28
1620398710000|2021-05-07 14:45:10|6786.2|6783.4|6786.4|6783.6|6787.6|6784.8|6786.2|6783.4|17
1620398720000|2021-05-07 14:45:20|6786.2|6783.4|6785.2|6782.4|6786.2|6783.4|6784.4|6781.6|51
1620398730000|2021-05-07 14:45:30|6784.2|6781.4|6781.4|6778.6|6784.6|6781.8|6781.4|6778.6|45
1620398740000|2021-05-07 14:45:40|6782.7|6779.9|6782.9|6780.1|6783.2|6780.4|6781.9|6779.1|20
1620398750000|2021-05-07 14:45:50|6782.2|6779.4|6782.4|6779.6|6783.2|6780.4|6782.2|6779.4|6
1620398760000|2021-05-07 14:46:00|6782.2|6779.4|6779.9|6777.1|6782.2|6779.4|6778.2|6775.4|84
1620398770000|2021-05-07 14:46:10|6779.5|6776.7|6777.2|6774.4|6779.5|6776.7|6776.9|6774.1|65
1620398780000|2021-05-07 14:46:20|6776.9|6774.1|6776.4|6773.6|6776.9|6774.1|6775.9|6773.1|7
1620398790000|2021-05-07 14:46:30|6776.2|6773.4|6775.9|6773.1|6776.2|6773.4|6774.4|6771.6|13
1620398800000|2021-05-07 14:46:40|6776.2|6773.4|6776.2|6773.4|6777.2|6774.4|6776.2|6773.4|8
1620398810000|2021-05-07 14:46:50|6775.9|6773.1|6775.9|6773.1|6776.2|6773.4|6775.9|6773.1|3
1620398820000|2021-05-07 14:47:00|6776.2|6773.4|6774.9|6772.1|6776.2|6773.4|6774.4|6771.6|8
1620398830000|2021-05-07 14:47:10|6775.2|6772.4|6773.9|6771.1|6775.4|6772.6|6772.9|6770.1|15
1620398840000|2021-05-07 14:47:20|6774.2|6771.4|6775.2|6772.4|6775.2|6772.4|6773.9|6771.1|5
1620398850000|2021-05-07 14:47:30|6774.9|6772.1|6776.2|6773.4|6776.4|6773.6|6774.4|6771.6|31
1620398860000|2021-05-07 14:47:40|6776.4|6773.6|6777.7|6774.9|6777.7|6774.9|6776.4|6773.6|6
1620398870000|2021-05-07 14:47:50|6777.5|6774.7|6775.9|6773.1|6777.5|6774.7|6775.4|6772.6|7
1620398880000|2021-05-07 14:48:00|6776.2|6773.4|6774.9|6772.1|6776.2|6773.4|6774.4|6771.6|7
1620398890000|2021-05-07 14:48:10|6774.4|6771.6|6772.4|6769.6|6774.4|6771.6|6772.4|6769.6|30
1620398900000|2021-05-07 14:48:20|6771.9|6769.1|6773.2|6770.4|6773.4|6770.6|6771.2|6768.4|20
1620398910000|2021-05-07 14:48:30|6773.9|6771.1|6773.9|6771.1|6775.2|6772.4|6773.2|6770.4|21
1620398920000|2021-05-07 14:48:40|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|2
1620398930000|2021-05-07 14:48:50|6774.2|6771.4|6774.2|6771.4|6774.4|6771.6|6773.9|6771.1|6
1620398940000|2021-05-07 14:49:00|6774.5|6771.7|6773.4|6770.6|6775.2|6772.4|6773.4|6770.6|14
1620398950000|2021-05-07 14:49:10|6773.5|6770.7|6772.9|6770.1|6774.2|6771.4|6772.9|6770.1|15
1620398960000|2021-05-07 14:49:20|6773.2|6770.4|6775.4|6772.6|6775.9|6773.1|6773.2|6770.4|5
1620398970000|2021-05-07 14:49:30|6775.9|6773.1|6776.9|6774.1|6778.2|6775.4|6775.9|6773.1|6
1620398980000|2021-05-07 14:49:40|6776.5|6773.7|6776.4|6773.6|6776.9|6774.1|6776.4|6773.6|4
1620398990000|2021-05-07 14:49:50|6777.4|6774.6|6777.9|6775.1|6777.9|6775.1|6776.9|6774.1|3
1620399000000|2021-05-07 14:50:00|6778.4|6775.6|6777.5|6774.7|6779.6|6776.8|6777.4|6774.6|23
1620399010000|2021-05-07 14:50:10|6776.9|6774.1|6780.2|6777.4|6780.2|6777.4|6775.9|6773.1|44
1620399020000|2021-05-07 14:50:20|6780.7|6777.9|6782.2|6779.4|6783.2|6780.4|6780.7|6777.9|26
1620399030000|2021-05-07 14:50:30|6781.7|6778.9|6781.2|6778.4|6781.7|6778.9|6781.2|6778.4|5
1620399040000|2021-05-07 14:50:40|6780.9|6778.1|6780.7|6777.9|6781.2|6778.4|6780.6|6777.8|6
1620399050000|2021-05-07 14:50:50|6781.1|6778.3|6780.7|6777.9|6781.2|6778.4|6780.7|6777.9|17
1620399060000|2021-05-07 14:51:00|6780.4|6777.6|6779.9|6777.1|6780.4|6777.6|6779.2|6776.4|19
1620399070000|2021-05-07 14:51:10|6780.2|6777.4|6779.9|6777.1|6780.4|6777.6|6779.4|6776.6|21
1620399080000|2021-05-07 14:51:20|6780.2|6777.4|6778.9|6776.1|6780.2|6777.4|6778.2|6775.4|6
1620399090000|2021-05-07 14:51:30|6779.4|6776.6|6782.4|6779.6|6782.4|6779.6|6779.4|6776.6|22
1620399100000|2021-05-07 14:51:40|6782.9|6780.1|6787.9|6785.1|6790.1|6787.3|6782.9|6780.1|112
1620399110000|2021-05-07 14:51:50|6787.7|6784.9|6789.2|6786.4|6789.2|6786.4|6787.7|6784.9|9
1620399120000|2021-05-07 14:52:00|6789.4|6786.6|6788.7|6785.9|6790.9|6788.1|6788.4|6785.6|23
1620399130000|2021-05-07 14:52:10|6789.2|6786.4|6789.1|6786.3|6789.9|6787.1|6788.4|6785.6|6
1620399140000|2021-05-07 14:52:20|6790.2|6787.4|6789.2|6786.4|6791.1|6788.3|6788.9|6786.1|19
1620399150000|2021-05-07 14:52:30|6788.7|6785.9|6790.6|6787.8|6791.1|6788.3|6788.7|6785.9|19
1620399160000|2021-05-07 14:52:40|6791.1|6788.3|6792.2|6789.4|6793.1|6790.3|6791.1|6788.3|68
1620399170000|2021-05-07 14:52:50|6793.1|6790.3|6795.2|6792.4|6795.2|6792.4|6792.6|6789.8|135
1620399180000|2021-05-07 14:53:00|6794.5|6791.7|6796.1|6793.3|6796.6|6793.8|6794.2|6791.4|82
1620399190000|2021-05-07 14:53:10|6796.6|6793.8|6796.2|6793.4|6798.2|6795.4|6796.2|6793.4|77
1620399200000|2021-05-07 14:53:20|6796.6|6793.8|6794.7|6791.9|6796.7|6793.9|6793.4|6790.6|57
1620399210000|2021-05-07 14:53:30|6794.6|6791.8|6797.4|6794.6|6799.1|6796.3|6794.6|6791.8|40
1620399220000|2021-05-07 14:53:40|6797.2|6794.4|6799.1|6796.3|6799.1|6796.3|6797.2|6794.4|13
1620399230000|2021-05-07 14:53:50|6799.2|6796.4|6801.1|6798.3|6801.1|6798.3|6798.2|6795.4|48
1620399240000|2021-05-07 14:54:00|6800.7|6797.9|6800.1|6797.3|6801.1|6798.3|6797.2|6794.4|194
1620399250000|2021-05-07 14:54:10|6799.9|6797.1|6799.9|6797.1|6802.6|6799.8|6799.2|6796.4|96
1620399260000|2021-05-07 14:54:20|6799.7|6796.9|6800.6|6797.8|6800.7|6797.9|6799.2|6796.4|12
1620399270000|2021-05-07 14:54:30|6800.9|6798.1|6805.2|6802.4|6805.2|6802.4|6800.9|6798.1|35
1620399280000|2021-05-07 14:54:40|6804.9|6802.1|6804.2|6801.4|6805.4|6802.6|6804.2|6801.4|78
1620399290000|2021-05-07 14:54:50|6804.6|6801.8|6802.4|6799.6|6805.4|6802.6|6802.4|6799.6|115
1620399300000|2021-05-07 14:55:00|6802.2|6799.4|6805.2|6802.4|6805.2|6802.4|6802.2|6799.4|14
1620399310000|2021-05-07 14:55:10|6804.5|6801.7|6803.2|6800.4|6804.9|6802.1|6803.2|6800.4|52
1620399320000|2021-05-07 14:55:20|6803.6|6800.8|6801.4|6798.6|6803.6|6800.8|6801.4|6798.6|61
1620399330000|2021-05-07 14:55:30|6802.4|6799.6|6804.1|6801.3|6804.1|6801.3|6801.4|6798.6|41
1620399340000|2021-05-07 14:55:40|6804.2|6801.4|6804.9|6802.1|6805.2|6802.4|6804.2|6801.4|29
1620399350000|2021-05-07 14:55:50|6805.2|6802.4|6800.9|6798.1|6805.2|6802.4|6800.9|6798.1|38
1620399360000|2021-05-07 14:56:00|6801.2|6798.4|6802.4|6799.6|6804.1|6801.3|6801.2|6798.4|41
1620399370000|2021-05-07 14:56:10|6802.1|6799.3|6804.4|6801.6|6804.7|6801.9|6801.4|6798.6|50
1620399380000|2021-05-07 14:56:20|6804.2|6801.4|6802.9|6800.1|6804.2|6801.4|6801.9|6799.1|76
1620399390000|2021-05-07 14:56:30|6803.2|6800.4|6803.6|6800.8|6803.6|6800.8|6803.2|6800.4|7
1620399400000|2021-05-07 14:56:40|6803.2|6800.4|6806.2|6803.4|6807.2|6804.4|6803.2|6800.4|75
1620399410000|2021-05-07 14:56:50|6806.6|6803.8|6798.9|6796.1|6806.6|6803.8|6798.2|6795.4|40
1620399420000|2021-05-07 14:57:00|6798.7|6795.9|6800.2|6797.4|6800.7|6797.9|6798.7|6795.9|11
1620399430000|2021-05-07 14:57:10|6799.2|6796.4|6799.2|6796.4|6800.2|6797.4|6798.2|6795.4|24
1620399440000|2021-05-07 14:57:20|6799.9|6797.1|6802.7|6799.9|6803.1|6800.3|6799.9|6797.1|33
1620399450000|2021-05-07 14:57:30|6801.9|6799.1|6801.6|6798.8|6802.7|6799.9|6800.9|6798.1|17
1620399460000|2021-05-07 14:57:40|6802.2|6799.4|6801.9|6799.1|6803.2|6800.4|6801.4|6798.6|15
1620399470000|2021-05-07 14:57:50|6802.2|6799.4|6804.1|6801.3|6804.1|6801.3|6802.2|6799.4|6
1620399480000|2021-05-07 14:58:00|6802.5|6799.7|6802.1|6799.3|6802.5|6799.7|6800.2|6797.4|17
1620399490000|2021-05-07 14:58:10|6802.4|6799.6|6802.6|6799.8|6802.7|6799.9|6802.2|6799.4|12
1620399500000|2021-05-07 14:58:20|6802.7|6799.9|6803.4|6800.6|6803.7|6800.9|6802.7|6799.9|8
1620399510000|2021-05-07 14:58:30|6803.2|6800.4|6803.9|6801.1|6804.2|6801.4|6803.2|6800.4|10
1620399520000|2021-05-07 14:58:40|6803.7|6800.9|6798.2|6795.4|6804.1|6801.3|6795.2|6792.4|191
1620399530000|2021-05-07 14:58:50|6798.6|6795.8|6800.2|6797.4|6800.2|6797.4|6798.2|6795.4|10
1620399540000|2021-05-07 14:59:00|6800.1|6797.3|6795.2|6792.4|6800.6|6797.8|6794.5|6791.7|153
1620399550000|2021-05-07 14:59:10|6795.6|6792.8|6796.6|6793.8|6797.7|6794.9|6795.4|6792.6|72
1620399560000|2021-05-07 14:59:20|6796.2|6793.4|6796.7|6793.9|6797.2|6794.4|6795.7|6792.9|23
1620399570000|2021-05-07 14:59:30|6797.1|6794.3|6796.1|6793.3|6797.2|6794.4|6794.2|6791.4|28
1620399580000|2021-05-07 14:59:40|6796.9|6794.1|6798.9|6796.1|6799.2|6796.4|6796.9|6794.1|15
1620399590000|2021-05-07 14:59:50|6799.1|6796.3|6799.7|6796.9|6801.1|6798.3|6799.1|6796.3|25
1620399600000|2021-05-07 15:00:00|6799.4|6796.6|6796.2|6793.4|6800.4|6797.6|6795.7|6792.9|58
1620399610000|2021-05-07 15:00:10|6796.4|6793.6|6798.2|6795.4|6798.7|6795.9|6796.4|6793.6|17
1620399620000|2021-05-07 15:00:20|6798.4|6795.6|6795.2|6792.4|6799.4|6796.6|6794.4|6791.6|106
1620399630000|2021-05-07 15:00:30|6794.9|6792.1|6796.9|6794.1|6797.7|6794.9|6794.9|6792.1|70
1620399640000|2021-05-07 15:00:40|6796.7|6793.9|6797.9|6795.1|6797.9|6795.1|6796.7|6793.9|31
1620399650000|2021-05-07 15:00:50|6797.7|6794.9|6799.1|6796.3|6799.1|6796.3|6797.7|6794.9|8
1620399660000|2021-05-07 15:01:00|6799.2|6796.4|6799.2|6796.4|6799.7|6796.9|6798.6|6795.8|21
1620399670000|2021-05-07 15:01:10|6799.6|6796.8|6798.2|6795.4|6799.7|6796.9|6797.7|6794.9|28
1620399680000|2021-05-07 15:01:20|6799.1|6796.3|6799.2|6796.4|6799.7|6796.9|6797.6|6794.8|76
1620399690000|2021-05-07 15:01:30|6798.5|6795.7|6798.2|6795.4|6798.6|6795.8|6798.2|6795.4|8
1620399700000|2021-05-07 15:01:40|6798.4|6795.6|6799.7|6796.9|6800.1|6797.3|6798.1|6795.3|15
1620399710000|2021-05-07 15:01:50|6800.1|6797.3|6798.1|6795.3|6800.1|6797.3|6797.2|6794.4|16
1620399720000|2021-05-07 15:02:00|6798.2|6795.4|6798.6|6795.8|6799.1|6796.3|6797.2|6794.4|18
1620399730000|2021-05-07 15:02:10|6799.1|6796.3|6797.2|6794.4|6799.1|6796.3|6797.2|6794.4|13
1620399740000|2021-05-07 15:02:20|6797.6|6794.8|6798.1|6795.3|6798.1|6795.3|6797.6|6794.8|4
1620399750000|2021-05-07 15:02:30|6799.1|6796.3|6798.2|6795.4|6799.9|6797.1|6798.2|6795.4|24
1620399760000|2021-05-07 15:02:40|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.2|6793.4|8
1620399770000|2021-05-07 15:02:50|6797.1|6794.3|6796.4|6793.6|6797.1|6794.3|6796.2|6793.4|72
1620399780000|2021-05-07 15:03:00|6796.2|6793.4|6796.1|6793.3|6796.2|6793.4|6794.2|6791.4|10
1620399790000|2021-05-07 15:03:10|6796.2|6793.4|6796.1|6793.3|6796.2|6793.4|6795.2|6792.4|33
1620399800000|2021-05-07 15:03:20|6796.2|6793.4|6796.2|6793.4|6796.6|6793.8|6796.1|6793.3|5
1620399810000|2021-05-07 15:03:30|6796.6|6793.8|6796.2|6793.4|6796.7|6793.9|6796.1|6793.3|8
1620399820000|2021-05-07 15:03:40|6796.6|6793.8|6793.4|6790.6|6796.7|6793.9|6793.2|6790.4|30
1620399830000|2021-05-07 15:03:50|6793.2|6790.4|6792.2|6789.4|6793.2|6790.4|6791.1|6788.3|21
1620399840000|2021-05-07 15:04:00|6792.1|6789.3|6793.7|6790.9|6793.7|6790.9|6791.2|6788.4|27
1620399850000|2021-05-07 15:04:10|6793.6|6790.8|6790.2|6787.4|6793.6|6790.8|6789.9|6787.1|46
1620399860000|2021-05-07 15:04:20|6789.7|6786.9|6786.2|6783.4|6789.7|6786.9|6785.6|6782.8|115
1620399870000|2021-05-07 15:04:30|6785.9|6783.1|6787.7|6784.9|6788.2|6785.4|6785.6|6782.8|79
1620399880000|2021-05-07 15:04:40|6787.9|6785.1|6788.9|6786.1|6789.7|6786.9|6787.9|6785.1|25
1620399890000|2021-05-07 15:04:50|6788.7|6785.9|6790.9|6788.1|6790.9|6788.1|6788.4|6785.6|41
1620399900000|2021-05-07 15:05:00|6791.2|6788.4|6793.2|6790.4|6793.2|6790.4|6791.2|6788.4|22
1620399910000|2021-05-07 15:05:10|6792.2|6789.4|6793.2|6790.4|6793.2|6790.4|6792.1|6789.3|21
1620399920000|2021-05-07 15:05:20|6792.9|6790.1|6794.2|6791.4|6795.1|6792.3|6792.9|6790.1|25
1620399930000|2021-05-07 15:05:30|6791.9|6789.1|6792.2|6789.4|6792.2|6789.4|6791.2|6788.4|30
1620399940000|2021-05-07 15:05:40|6791.9|6789.1|6792.2|6789.4|6792.2|6789.4|6791.2|6788.4|4
1620399950000|2021-05-07 15:05:50|6791.9|6789.1|6794.1|6791.3|6794.1|6791.3|6791.9|6789.1|8
1620399960000|2021-05-07 15:06:00|6794.2|6791.4|6794.6|6791.8|6795.2|6792.4|6794.2|6791.4|18
1620399970000|2021-05-07 15:06:10|6795.2|6792.4|6794.6|6791.8|6796.1|6793.3|6794.2|6791.4|9
1620399980000|2021-05-07 15:06:20|6795.1|6792.3|6793.6|6790.8|6795.1|6792.3|6793.1|6790.3|5
1620399990000|2021-05-07 15:06:30|6793.7|6790.9|6791.2|6788.4|6795.2|6792.4|6790.9|6788.1|37
1620400000000|2021-05-07 15:06:40|6792.2|6789.4|6792.6|6789.8|6792.6|6789.8|6791.2|6788.4|13
1620400010000|2021-05-07 15:06:50|6792.7|6789.9|6792.2|6789.4|6792.7|6789.9|6791.9|6789.1|6
1620400020000|2021-05-07 15:07:00|6791.9|6789.1|6791.7|6788.9|6791.9|6789.1|6791.4|6788.6|8
1620400030000|2021-05-07 15:07:10|6791.4|6788.6|6791.6|6788.8|6791.7|6788.9|6790.2|6787.4|9
1620400040000|2021-05-07 15:07:20|6790.9|6788.1|6790.7|6787.9|6790.9|6788.1|6790.7|6787.9|16
1620400050000|2021-05-07 15:07:30|6790.2|6787.4|6790.9|6788.1|6791.2|6788.4|6789.2|6786.4|12
1620400060000|2021-05-07 15:07:40|6790.5|6787.7|6792.1|6789.3|6792.1|6789.3|6789.9|6787.1|16
1620400070000|2021-05-07 15:07:50|6792.7|6789.9|6791.2|6788.4|6793.1|6790.3|6791.2|6788.4|9
1620400080000|2021-05-07 15:08:00|6790.7|6787.9|6792.2|6789.4|6792.7|6789.9|6790.4|6787.6|8
1620400090000|2021-05-07 15:08:10|6791.2|6788.4|6787.1|6784.3|6791.2|6788.4|6787.1|6784.3|338
1620400100000|2021-05-07 15:08:20|6787.2|6784.4|6786.6|6783.8|6787.2|6784.4|6786.2|6783.4|37
1620400110000|2021-05-07 15:08:30|6786.7|6783.9|6787.6|6784.8|6788.2|6785.4|6786.4|6783.6|8
1620400120000|2021-05-07 15:08:40|6787.2|6784.4|6787.7|6784.9|6789.2|6786.4|6787.2|6784.4|38
1620400130000|2021-05-07 15:08:50|6788.2|6785.4|6788.6|6785.8|6788.6|6785.8|6787.9|6785.1|5
1620400140000|2021-05-07 15:09:00|6788.2|6785.4|6790.2|6787.4|6790.9|6788.1|6788.2|6785.4|11
1620400150000|2021-05-07 15:09:10|6790.9|6788.1|6790.4|6787.6|6791.2|6788.4|6790.2|6787.4|7
1620400160000|2021-05-07 15:09:20|6790.7|6787.9|6792.2|6789.4|6794.1|6791.3|6790.7|6787.9|74
1620400170000|2021-05-07 15:09:30|6792.4|6789.6|6793.2|6790.4|6794.2|6791.4|6792.4|6789.6|57
1620400180000|2021-05-07 15:09:40|6792.4|6789.6|6792.4|6789.6|6792.7|6789.9|6792.4|6789.6|25
1620400190000|2021-05-07 15:09:50|6792.2|6789.4|6790.5|6787.7|6792.5|6789.7|6790.5|6787.7|209
1620400200000|2021-05-07 15:10:00|6790.2|6787.4|6791|6788.2|6793.2|6790.4|6790.2|6787.4|15
1620400210000|2021-05-07 15:10:10|6791.2|6788.4|6790.9|6788.1|6791.2|6788.4|6788.4|6785.6|80
1620400220000|2021-05-07 15:10:20|6790.2|6787.4|6791.2|6788.4|6791.2|6788.4|6789.9|6787.1|8
1620400230000|2021-05-07 15:10:30|6790.9|6788.1|6792.2|6789.4|6793.6|6790.8|6790.9|6788.1|12
1620400240000|2021-05-07 15:10:40|6792.4|6789.6|6793.2|6790.4|6793.2|6790.4|6792.4|6789.6|6
1620400250000|2021-05-07 15:10:50|6792.9|6790.1|6792.5|6789.7|6792.9|6790.1|6792.5|6789.7|17
1620400260000|2021-05-07 15:11:00|6792.4|6789.6|6792.2|6789.4|6792.7|6789.9|6792.2|6789.4|8
1620400270000|2021-05-07 15:11:10|6793.1|6790.3|6792.2|6789.4|6793.2|6790.4|6792.2|6789.4|5
1620400280000|2021-05-07 15:11:20|6791.4|6788.6|6790.9|6788.1|6791.4|6788.6|6790.4|6787.6|10
1620400290000|2021-05-07 15:11:30|6790.6|6787.8|6790.2|6787.4|6790.6|6787.8|6790.2|6787.4|3
1620400300000|2021-05-07 15:11:40|6790.4|6787.6|6790.2|6787.4|6792.2|6789.4|6789.9|6787.1|13
1620400310000|2021-05-07 15:11:50|6790.7|6787.9|6791.2|6788.4|6791.9|6789.1|6790.7|6787.9|29
1620400320000|2021-05-07 15:12:00|6791.1|6788.3|6790.2|6787.4|6791.1|6788.3|6789.9|6787.1|13
1620400330000|2021-05-07 15:12:10|6790.4|6787.6|6790.2|6787.4|6790.4|6787.6|6790.2|6787.4|2
1620400340000|2021-05-07 15:12:20|6790.4|6787.6|6791.2|6788.4|6791.2|6788.4|6790.4|6787.6|29
1620400350000|2021-05-07 15:12:30|6791.4|6788.6|6796.6|6793.8|6796.6|6793.8|6791.4|6788.6|73
1620400360000|2021-05-07 15:12:40|6797.1|6794.3|6798.7|6795.9|6798.7|6795.9|6797.1|6794.3|26
1620400370000|2021-05-07 15:12:50|6798.4|6795.6|6796.2|6793.4|6798.7|6795.9|6795.7|6792.9|14
1620400380000|2021-05-07 15:13:00|6796.7|6793.9|6798.2|6795.4|6798.7|6795.9|6796.2|6793.4|15
1620400390000|2021-05-07 15:13:10|6798.4|6795.6|6796.9|6794.1|6799.2|6796.4|6796.2|6793.4|67
1620400400000|2021-05-07 15:13:20|6796.6|6793.8|6797|6794.2|6798.2|6795.4|6795.9|6793.1|14
1620400410000|2021-05-07 15:13:30|6796.7|6793.9|6799.2|6796.4|6799.2|6796.4|6796.7|6793.9|17
1620400420000|2021-05-07 15:13:40|6798.9|6796.1|6799.9|6797.1|6799.9|6797.1|6798.9|6796.1|37
1620400430000|2021-05-07 15:13:50|6799.4|6796.6|6795.7|6792.9|6799.4|6796.6|6795.2|6792.4|45
1620400440000|2021-05-07 15:14:00|6795.9|6793.1|6790.2|6787.4|6796.2|6793.4|6790.2|6787.4|96
1620400450000|2021-05-07 15:14:10|6791.2|6788.4|6792.6|6789.8|6793.6|6790.8|6791.2|6788.4|33
1620400460000|2021-05-07 15:14:20|6793.1|6790.3|6792.7|6789.9|6793.1|6790.3|6792.6|6789.8|2
1620400470000|2021-05-07 15:14:30|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6792.2|6789.4|17
1620400480000|2021-05-07 15:14:40|6793.9|6791.1|6794.7|6791.9|6795.1|6792.3|6793.9|6791.1|8
1620400490000|2021-05-07 15:14:50|6794.2|6791.4|6794.6|6791.8|6794.6|6791.8|6794.2|6791.4|13
1620400500000|2021-05-07 15:15:00|6794.2|6791.4|6788.7|6785.9|6794.2|6791.4|6786.7|6783.9|188
1620400510000|2021-05-07 15:15:10|6789.1|6786.3|6788.2|6785.4|6789.2|6786.4|6787.4|6784.6|50
1620400520000|2021-05-07 15:15:20|6787.9|6785.1|6792.2|6789.4|6792.2|6789.4|6786|6783.2|113
1620400530000|2021-05-07 15:15:30|6792.6|6789.8|6792.2|6789.4|6793.2|6790.4|6792.2|6789.4|9
1620400540000|2021-05-07 15:15:40|6792.1|6789.3|6793.2|6790.4|6793.9|6791.1|6791.9|6789.1|39
1620400550000|2021-05-07 15:15:50|6793.1|6790.3|6793.6|6790.8|6793.6|6790.8|6793.1|6790.3|70
1620400560000|2021-05-07 15:16:00|6793.2|6790.4|6793.2|6790.4|6793.9|6791.1|6793.1|6790.3|43
1620400570000|2021-05-07 15:16:10|6793.1|6790.3|6792.1|6789.3|6793.2|6790.4|6791.2|6788.4|35
1620400580000|2021-05-07 15:16:20|6792.2|6789.4|6793.6|6790.8|6793.6|6790.8|6791.6|6788.8|16
1620400590000|2021-05-07 15:16:30|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6792.2|6789.4|10
1620400600000|2021-05-07 15:16:40|6792.9|6790.1|6792.6|6789.8|6793.2|6790.4|6792.2|6789.4|118
1620400610000|2021-05-07 15:16:50|6792.7|6789.9|6794.6|6791.8|6794.6|6791.8|6792.7|6789.9|10
1620400620000|2021-05-07 15:17:00|6795.6|6792.8|6799.2|6796.4|6799.2|6796.4|6795.6|6792.8|29
1620400630000|2021-05-07 15:17:10|6799.1|6796.3|6797.6|6794.8|6799.1|6796.3|6797.2|6794.4|19
1620400640000|2021-05-07 15:17:20|6797.2|6794.4|6797.2|6794.4|6798.2|6795.4|6796.2|6793.4|36
1620400650000|2021-05-07 15:17:30|6797.6|6794.8|6798.2|6795.4|6798.2|6795.4|6797.2|6794.4|13
1620400660000|2021-05-07 15:17:40|6799.6|6796.8|6806.6|6803.8|6807.2|6804.4|6799.6|6796.8|134
1620400670000|2021-05-07 15:17:50|6806.2|6803.4|6801.7|6798.9|6806.2|6803.4|6801.7|6798.9|63
1620400680000|2021-05-07 15:18:00|6802.1|6799.3|6802.6|6799.8|6803.9|6801.1|6801.6|6798.8|21
1620400690000|2021-05-07 15:18:10|6803.2|6800.4|6803.2|6800.4|6804.6|6801.8|6803.2|6800.4|28
1620400700000|2021-05-07 15:18:20|6802.5|6799.7|6799.4|6796.6|6802.6|6799.8|6798.9|6796.1|43
1620400710000|2021-05-07 15:18:30|6799.2|6796.4|6799.6|6796.8|6800.1|6797.3|6799.2|6796.4|9
1620400720000|2021-05-07 15:18:40|6800.1|6797.3|6799.2|6796.4|6800.1|6797.3|6799.2|6796.4|6
1620400730000|2021-05-07 15:18:50|6799.6|6796.8|6802.9|6800.1|6803.2|6800.4|6799.2|6796.4|23
1620400740000|2021-05-07 15:19:00|6803.1|6800.3|6799.6|6796.8|6803.1|6800.3|6798.7|6795.9|26
1620400750000|2021-05-07 15:19:10|6799.2|6796.4|6801.2|6798.4|6801.2|6798.4|6799.2|6796.4|15
1620400760000|2021-05-07 15:19:20|6801.6|6798.8|6800.6|6797.8|6802.9|6800.1|6800.6|6797.8|34
1620400770000|2021-05-07 15:19:30|6800.9|6798.1|6802.4|6799.6|6802.4|6799.6|6800.9|6798.1|7
1620400780000|2021-05-07 15:19:40|6801.6|6798.8|6802.2|6799.4|6802.2|6799.4|6801.6|6798.8|11
1620400790000|2021-05-07 15:19:50|6802.6|6799.8|6800.2|6797.4|6802.6|6799.8|6800.2|6797.4|134
1620400800000|2021-05-07 15:20:00|6800.9|6798.1|6802.2|6799.4|6802.9|6800.1|6800.9|6798.1|28
1620400810000|2021-05-07 15:20:10|6802.6|6799.8|6799.2|6796.4|6803.1|6800.3|6799.2|6796.4|53
1620400820000|2021-05-07 15:20:20|6798.9|6796.1|6801.2|6798.4|6801.2|6798.4|6798.6|6795.8|20
1620400830000|2021-05-07 15:20:30|6801.9|6799.1|6802.2|6799.4|6802.2|6799.4|6801.2|6798.4|69
1620400840000|2021-05-07 15:20:40|6801.2|6798.4|6801.1|6798.3|6801.2|6798.4|6800.2|6797.4|23
1620400850000|2021-05-07 15:20:50|6801.2|6798.4|6802.6|6799.8|6802.7|6799.9|6800.5|6797.7|25
1620400860000|2021-05-07 15:21:00|6802.2|6799.4|6803.2|6800.4|6804.9|6802.1|6802.2|6799.4|151
1620400870000|2021-05-07 15:21:10|6802.4|6799.6|6802.2|6799.4|6803.7|6800.9|6801.9|6799.1|42
1620400880000|2021-05-07 15:21:20|6802.6|6799.8|6802.2|6799.4|6802.7|6799.9|6802.2|6799.4|6
1620400890000|2021-05-07 15:21:30|6802.1|6799.3|6801.2|6798.4|6802.7|6799.9|6801.1|6798.3|85
1620400900000|2021-05-07 15:21:40|6801.1|6798.3|6801.2|6798.4|6801.7|6798.9|6800.6|6797.8|16
1620400910000|2021-05-07 15:21:50|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6800.2|6797.4|17
1620400920000|2021-05-07 15:22:00|6801.1|6798.3|6798.7|6795.9|6801.2|6798.4|6797.7|6794.9|43
1620400930000|2021-05-07 15:22:10|6798.4|6795.6|6800.2|6797.4|6800.6|6797.8|6798.2|6795.4|13
1620400940000|2021-05-07 15:22:20|6799.7|6796.9|6800.2|6797.4|6800.7|6797.9|6799.2|6796.4|4
1620400950000|2021-05-07 15:22:30|6800.6|6797.8|6800.9|6798.1|6801.2|6798.4|6800.2|6797.4|122
1620400960000|2021-05-07 15:22:40|6800.4|6797.6|6797.4|6794.6|6801.1|6798.3|6797|6794.2|121
1620400970000|2021-05-07 15:22:50|6797.5|6794.7|6796.9|6794.1|6798.4|6795.6|6796.5|6793.7|28
1620400980000|2021-05-07 15:23:00|6796.5|6793.7|6797.4|6794.6|6797.4|6794.6|6795.7|6792.9|60
1620400990000|2021-05-07 15:23:10|6797.5|6794.7|6801|6798.2|6801.4|6798.6|6797.5|6794.7|189
1620401000000|2021-05-07 15:23:20|6800.5|6797.7|6802.5|6799.7|6802.9|6800.1|6800.5|6797.7|67
1620401010000|2021-05-07 15:23:30|6802.4|6799.6|6800.4|6797.6|6802.5|6799.7|6800.4|6797.6|37
1620401020000|2021-05-07 15:23:40|6800.5|6797.7|6802.7|6799.9|6803.4|6800.6|6800.5|6797.7|32
1620401030000|2021-05-07 15:23:50|6802.9|6800.1|6801.5|6798.7|6803.4|6800.6|6801.5|6798.7|48
1620401040000|2021-05-07 15:24:00|6801.9|6799.1|6801.4|6798.6|6804.4|6801.6|6801|6798.2|118
1620401050000|2021-05-07 15:24:10|6801.5|6798.7|6802|6799.2|6803|6800.2|6800.9|6798.1|74
1620401060000|2021-05-07 15:24:20|6802.2|6799.4|6810.5|6807.7|6811|6808.2|6802.2|6799.4|259
1620401070000|2021-05-07 15:24:30|6810.4|6807.6|6807.5|6804.7|6810.4|6807.6|6807.5|6804.7|99
1620401080000|2021-05-07 15:24:40|6807.9|6805.1|6807|6804.2|6808.4|6805.6|6806.4|6803.6|145
1620401090000|2021-05-07 15:24:50|6807.4|6804.6|6810.2|6807.4|6810.4|6807.6|6806.7|6803.9|61
1620401100000|2021-05-07 15:25:00|6810.4|6807.6|6812|6809.2|6814.9|6812.1|6810.4|6807.6|143
1620401110000|2021-05-07 15:25:10|6811.9|6809.1|6812.9|6810.1|6814.4|6811.6|6811.5|6808.7|25
1620401120000|2021-05-07 15:25:20|6812.5|6809.7|6810.9|6808.1|6812.9|6810.1|6809.5|6806.7|22
1620401130000|2021-05-07 15:25:30|6811.2|6808.4|6811.4|6808.6|6812.4|6809.6|6810.5|6807.7|26
1620401140000|2021-05-07 15:25:40|6811.9|6809.1|6808.5|6805.7|6811.9|6809.1|6808.5|6805.7|60
1620401150000|2021-05-07 15:25:50|6808.9|6806.1|6810.4|6807.6|6810.4|6807.6|6806.5|6803.7|98
1620401160000|2021-05-07 15:26:00|6811.4|6808.6|6812.9|6810.1|6812.9|6810.1|6809.5|6806.7|84
1620401170000|2021-05-07 15:26:10|6812.5|6809.7|6812|6809.2|6812.5|6809.7|6810.5|6807.7|63
1620401180000|2021-05-07 15:26:20|6811.9|6809.1|6813.4|6810.6|6813.4|6810.6|6811.5|6808.7|67
1620401190000|2021-05-07 15:26:30|6814.4|6811.6|6815|6812.2|6817.4|6814.6|6814.4|6811.6|577
1620401200000|2021-05-07 15:26:40|6815.2|6812.4|6812.9|6810.1|6816.2|6813.4|6812.9|6810.1|86
1620401210000|2021-05-07 15:26:50|6812.4|6809.6|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|60
1620401220000|2021-05-07 15:27:00|6812.2|6809.4|6811.2|6808.4|6812.2|6809.4|6810.9|6808.1|132
1620401230000|2021-05-07 15:27:10|6811.4|6808.6|6808.5|6805.7|6811.4|6808.6|6808.4|6805.6|138
1620401240000|2021-05-07 15:27:20|6808.4|6805.6|6810.2|6807.4|6813.7|6810.9|6808.4|6805.6|95
1620401250000|2021-05-07 15:27:30|6810.4|6807.6|6810.5|6807.7|6812.4|6809.6|6810.4|6807.6|31
1620401260000|2021-05-07 15:27:40|6810|6807.2|6812.9|6810.1|6813.5|6810.7|6808.5|6805.7|164
1620401270000|2021-05-07 15:27:50|6813.4|6810.6|6813.4|6810.6|6813.5|6810.7|6812.5|6809.7|65
1620401280000|2021-05-07 15:28:00|6814|6811.2|6814.4|6811.6|6817|6814.2|6814|6811.2|127
1620401290000|2021-05-07 15:28:10|6814.2|6811.4|6816.5|6813.7|6816.9|6814.1|6813.9|6811.1|67
1620401300000|2021-05-07 15:28:20|6816.9|6814.1|6814.9|6812.1|6816.9|6814.1|6813.4|6810.6|265
1620401310000|2021-05-07 15:28:30|6814.5|6811.7|6815.2|6812.4|6815.2|6812.4|6811.5|6808.7|80
1620401320000|2021-05-07 15:28:40|6814.2|6811.4|6816.2|6813.4|6816.5|6813.7|6813.7|6810.9|125
1620401330000|2021-05-07 15:28:50|6816.5|6813.7|6815.2|6812.4|6817.5|6814.7|6815.2|6812.4|151
1620401340000|2021-05-07 15:29:00|6814.2|6811.4|6813.2|6810.4|6815.2|6812.4|6807|6804.2|350
1620401350000|2021-05-07 15:29:10|6813.9|6811.1|6813.9|6811.1|6814.5|6811.7|6809.4|6806.6|391
1620401360000|2021-05-07 15:29:20|6813.4|6810.6|6818|6815.2|6819|6816.2|6812.9|6810.1|491
1620401370000|2021-05-07 15:29:30|6818.2|6815.4|6817.5|6814.7|6818.5|6815.7|6817|6814.2|215
1620401380000|2021-05-07 15:29:40|6817|6814.2|6814.7|6811.9|6817|6814.2|6812.2|6809.4|145
1620401390000|2021-05-07 15:29:50|6815|6812.2|6814.2|6811.4|6815.7|6812.9|6812.2|6809.4|342
1620401400000|2021-05-07 15:30:00|6814.5|6811.7|6814.7|6811.9|6815.7|6812.9|6812.7|6809.9|234
1620401410000|2021-05-07 15:30:10|6814.4|6811.6|6814.2|6811.4|6815.7|6812.9|6814|6811.2|89
1620401420000|2021-05-07 15:30:20|6814|6811.2|6816|6813.2|6817.2|6814.4|6814|6811.2|855
1620401430000|2021-05-07 15:30:30|6816.7|6813.9|6819.5|6816.7|6819.5|6816.7|6816.7|6813.9|92
1620401440000|2021-05-07 15:30:40|6819.7|6816.9|6822.5|6819.7|6826.7|6823.9|6819.7|6816.9|383
1620401450000|2021-05-07 15:30:50|6823.2|6820.4|6822.7|6819.9|6823.2|6820.4|6820.2|6817.4|127
1620401460000|2021-05-07 15:31:00|6823.2|6820.4|6818.4|6815.6|6823.2|6820.4|6817.4|6814.6|99
1620401470000|2021-05-07 15:31:10|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6816.9|6814.1|17
1620401480000|2021-05-07 15:31:20|6818.7|6815.9|6815.4|6812.6|6818.9|6816.1|6814.2|6811.4|188
1620401490000|2021-05-07 15:31:30|6815.2|6812.4|6814.9|6812.1|6815.2|6812.4|6814.4|6811.6|127
1620401500000|2021-05-07 15:31:40|6815.2|6812.4|6815.4|6812.6|6816.7|6813.9|6814.9|6812.1|34
1620401510000|2021-05-07 15:31:50|6816.2|6813.4|6817.2|6814.4|6818.5|6815.7|6815.9|6813.1|50
1620401520000|2021-05-07 15:32:00|6817.5|6814.7|6817.5|6814.7|6818|6815.2|6817.2|6814.4|68
1620401530000|2021-05-07 15:32:10|6817.2|6814.4|6818.2|6815.4|6818.2|6815.4|6816.5|6813.7|24
1620401540000|2021-05-07 15:32:20|6817.9|6815.1|6817.9|6815.1|6818|6815.2|6817.5|6814.7|9
1620401550000|2021-05-07 15:32:30|6817.7|6814.9|6817.5|6814.7|6818.5|6815.7|6816.5|6813.7|77
1620401560000|2021-05-07 15:32:40|6817.2|6814.4|6817.2|6814.4|6818.4|6815.6|6816|6813.2|128
1620401570000|2021-05-07 15:32:50|6817|6814.2|6817.2|6814.4|6817.5|6814.7|6816.5|6813.7|8
1620401580000|2021-05-07 15:33:00|6817|6814.2|6818.2|6815.4|6820|6817.2|6814.2|6811.4|84
1620401590000|2021-05-07 15:33:10|6818|6815.2|6815.9|6813.1|6818.7|6815.9|6815.9|6813.1|77
1620401600000|2021-05-07 15:33:20|6816|6813.2|6815.4|6812.6|6816.2|6813.4|6815.4|6812.6|7
1620401610000|2021-05-07 15:33:30|6815.2|6812.4|6815.7|6812.9|6816.4|6813.6|6814.2|6811.4|113
1620401620000|2021-05-07 15:33:40|6815.4|6812.6|6815.7|6812.9|6816.2|6813.4|6815.4|6812.6|8
1620401630000|2021-05-07 15:33:50|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6815.7|6812.9|16
1620401640000|2021-05-07 15:34:00|6815.2|6812.4|6814.2|6811.4|6815.2|6812.4|6814.2|6811.4|56
1620401650000|2021-05-07 15:34:10|6814.4|6811.6|6816.7|6813.9|6817.5|6814.7|6814.4|6811.6|132
1620401660000|2021-05-07 15:34:20|6816.4|6813.6|6817.4|6814.6|6818.2|6815.4|6816.2|6813.4|15
1620401670000|2021-05-07 15:34:30|6817.2|6814.4|6818.2|6815.4|6818.5|6815.7|6817.2|6814.4|34
1620401680000|2021-05-07 15:34:40|6818.5|6815.7|6820|6817.2|6820.2|6817.4|6818.2|6815.4|107
1620401690000|2021-05-07 15:34:50|6819.7|6816.9|6822.2|6819.4|6825|6822.2|6819.7|6816.9|127
1620401700000|2021-05-07 15:35:00|6821.9|6819.1|6823.9|6821.1|6824.4|6821.6|6821.9|6819.1|71
1620401710000|2021-05-07 15:35:10|6824.2|6821.4|6822.2|6819.4|6824.9|6822.1|6822.2|6819.4|74
1620401720000|2021-05-07 15:35:20|6822.4|6819.6|6820.4|6817.6|6823.2|6820.4|6820.4|6817.6|84
1620401730000|2021-05-07 15:35:30|6820.2|6817.4|6820.2|6817.4|6820.9|6818.1|6819.4|6816.6|21
1620401740000|2021-05-07 15:35:40|6820.4|6817.6|6818.9|6816.1|6820.4|6817.6|6818.4|6815.6|28
1620401750000|2021-05-07 15:35:50|6819.2|6816.4|6818.2|6815.4|6819.2|6816.4|6817.9|6815.1|18
1620401760000|2021-05-07 15:36:00|6818.4|6815.6|6819.2|6816.4|6820.2|6817.4|6816.4|6813.6|82
1620401770000|2021-05-07 15:36:10|6818.2|6815.4|6818.9|6816.1|6819.2|6816.4|6818.2|6815.4|7
1620401780000|2021-05-07 15:36:20|6818.2|6815.4|6818.2|6815.4|6819.2|6816.4|6817.9|6815.1|14
1620401790000|2021-05-07 15:36:30|6817.4|6814.6|6816.2|6813.4|6817.4|6814.6|6816.2|6813.4|29
1620401800000|2021-05-07 15:36:40|6815.9|6813.1|6815.2|6812.4|6816.2|6813.4|6814.2|6811.4|97
1620401810000|2021-05-07 15:36:50|6814.9|6812.1|6814.7|6811.9|6814.9|6812.1|6814.2|6811.4|31
1620401820000|2021-05-07 15:37:00|6815|6812.2|6814.7|6811.9|6815.3|6812.5|6814.7|6811.9|8
1620401830000|2021-05-07 15:37:10|6814.8|6812|6814.2|6811.4|6815.2|6812.4|6814.2|6811.4|11
1620401840000|2021-05-07 15:37:20|6814.3|6811.5|6815|6812.2|6815|6812.2|6814|6811.2|113
1620401850000|2021-05-07 15:37:30|6815.3|6812.5|6815.2|6812.4|6816.2|6813.4|6815.2|6812.4|36
1620401860000|2021-05-07 15:37:40|6814.5|6811.7|6814.2|6811.4|6814.5|6811.7|6814|6811.2|25
1620401870000|2021-05-07 15:37:50|6814.5|6811.7|6815|6812.2|6815|6812.2|6814.5|6811.7|65
1620401880000|2021-05-07 15:38:00|6815.2|6812.4|6819|6816.2|6819.2|6816.4|6815.2|6812.4|24
1620401890000|2021-05-07 15:38:10|6818.8|6816|6817.7|6814.9|6818.8|6816|6817.2|6814.4|9
1620401900000|2021-05-07 15:38:20|6818.2|6815.4|6817.3|6814.5|6818.2|6815.4|6817.2|6814.4|6
1620401910000|2021-05-07 15:38:30|6817.2|6814.4|6816.2|6813.4|6817.3|6814.5|6815|6812.2|30
1620401920000|2021-05-07 15:38:40|||||||||5
1620401930000|2021-05-07 15:38:50|6815.8|6813|6814.8|6812|6815.8|6813|6814.5|6811.7|5
1620401940000|2021-05-07 15:39:00|6815.2|6812.4|6816.7|6813.9|6818.2|6815.4|6814.8|6812|49
1620401950000|2021-05-07 15:39:10|6817.2|6814.4|6817.2|6814.4|6817.3|6814.5|6816.8|6814|6
1620401960000|2021-05-07 15:39:20|6816.8|6814|6817.2|6814.4|6817.2|6814.4|6816.8|6814|1
1620401970000|2021-05-07 15:39:30|6816.7|6813.9|6819.2|6816.4|6819.2|6816.4|6816.2|6813.4|26
1620401980000|2021-05-07 15:39:40|6818.8|6816|6821.8|6819|6822.2|6819.4|6818.8|6816|118
1620401990000|2021-05-07 15:39:50|6821.3|6818.5|6821.2|6818.4|6821.3|6818.5|6820.8|6818|11
1620402000000|2021-05-07 15:40:00|6821.3|6818.5|6824|6821.2|6824.5|6821.7|6821.2|6818.4|56
1620402010000|2021-05-07 15:40:10|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6823.8|6821|7
1620402020000|2021-05-07 15:40:20|6825|6822.2|6822.7|6819.9|6825|6822.2|6822.7|6819.9|12
1620402030000|2021-05-07 15:40:30|6822.3|6819.5|6822.3|6819.5|6823.2|6820.4|6822.3|6819.5|11
1620402040000|2021-05-07 15:40:40|6821.7|6818.9|6822.2|6819.4|6822.8|6820|6821.7|6818.9|8
1620402050000|2021-05-07 15:40:50|6822.7|6819.9|6823.5|6820.7|6824|6821.2|6822.7|6819.9|27
1620402060000|2021-05-07 15:41:00|6823.7|6820.9|6821.3|6818.5|6823.7|6820.9|6820|6816.8|145
1620402070000|2021-05-07 15:41:10|6820.8|6818|6820.2|6817.4|6821|6818.2|6820.2|6817.4|7
1620402080000|2021-05-07 15:41:20|6821.2|6818.4|6820.8|6818|6822.2|6819.4|6820.8|6818|31
1620402090000|2021-05-07 15:41:30|6821.2|6818.4|6820.7|6817.9|6821.2|6818.4|6820.2|6817.4|11
1620402100000|2021-05-07 15:41:40|6820.2|6817.4|6820.2|6817.4|6820.3|6817.5|6819.3|6816.5|26
1620402110000|2021-05-07 15:41:50|6819.8|6817|6819.7|6816.9|6820.2|6817.4|6819.3|6816.5|17
1620402120000|2021-05-07 15:42:00|6819.8|6817|6820.3|6817.5|6820.3|6817.5|6819.8|6817|46
1620402130000|2021-05-07 15:42:10|6821.4|6818.6|6822.2|6819.4|6822.2|6819.4|6821.4|6818.6|20
1620402140000|2021-05-07 15:42:20|6822.9|6820.1|6823.3|6820.5|6825|6822.2|6822.9|6820.1|17
1620402150000|2021-05-07 15:42:30|6823.2|6820.4|6824.2|6821.4|6824.2|6821.4|6822.8|6820|24
1620402160000|2021-05-07 15:42:40|6824.3|6821.5|6825.8|6823|6826.2|6823.4|6824.2|6821.4|14
1620402170000|2021-05-07 15:42:50|6825.7|6822.9|6825.2|6822.4|6826.2|6823.4|6824|6821.2|12
1620402180000|2021-05-07 15:43:00|6825.7|6822.9|6826|6823.2|6826|6823.2|6825.2|6822.4|49
1620402190000|2021-05-07 15:43:10|6825.2|6822.4|6824.2|6821.4|6825.2|6822.4|6823.8|6821|9
1620402200000|2021-05-07 15:43:20|6824.7|6821.9|6824.2|6821.4|6824.7|6821.9|6824.2|6821.4|16
1620402210000|2021-05-07 15:43:30|6824.3|6821.5|6818.3|6815.5|6824.3|6821.5|6817.3|6814.5|663
1620402220000|2021-05-07 15:43:40|6817.3|6814.5|6817.7|6814.9|6818.3|6815.5|6816.5|6813.7|44
1620402230000|2021-05-07 15:43:50|6817.5|6814.7|6818.3|6815.5|6819|6816.2|6817.3|6814.5|10
1620402240000|2021-05-07 15:44:00|6818.5|6815.7|6818|6815.2|6820.2|6817.4|6818|6815.2|15
1620402250000|2021-05-07 15:44:10|6818.3|6815.5|6817.2|6814.4|6818.3|6815.5|6817|6814.2|10
1620402260000|2021-05-07 15:44:20|6817.3|6814.5|6816.8|6814|6817.3|6814.5|6816.7|6813.9|15
1620402270000|2021-05-07 15:44:30|6816.5|6813.7|6817.8|6815|6818.5|6815.7|6816.5|6813.7|23
1620402280000|2021-05-07 15:44:40|6818.3|6815.5|6818.3|6815.5|6818.8|6816|6818.3|6815.5|3
1620402290000|2021-05-07 15:44:50|6818.8|6816|6818.5|6815.7|6819.3|6816.5|6818.5|6815.7|5
1620402300000|2021-05-07 15:45:00|6818.8|6816|6820.5|6817.7|6821.2|6818.4|6818.3|6815.5|28
1620402310000|2021-05-07 15:45:10|6820|6817.2|6820.8|6818|6821.3|6818.5|6819.8|6817|14
1620402320000|2021-05-07 15:45:20|6821.3|6818.5|6820.5|6817.7|6821.8|6819|6819.5|6816.7|9
1620402330000|2021-05-07 15:45:30|6821.3|6818.5|6821.2|6818.4|6821.3|6818.5|6820.8|6818|10
1620402340000|2021-05-07 15:45:40|6821.3|6818.5|6819.7|6816.9|6821.3|6818.5|6819.7|6816.9|9
1620402350000|2021-05-07 15:45:50|6819.5|6816.7|6811.3|6808.5|6820.3|6817|6809.7|6806.9|363
1620402360000|2021-05-07 15:46:00|6811|6808.2|6807.5|6804.7|6812.3|6809.5|6806.5|6803.7|82
1620402370000|2021-05-07 15:46:10|6807.2|6804.4|6807.8|6805|6809.8|6807|6806.5|6803.7|51
1620402380000|2021-05-07 15:46:20|6808|6805.2|6808.5|6805.7|6809.3|6806.5|6807.8|6805|30
1620402390000|2021-05-07 15:46:30|6808.2|6805.4|6807.8|6805|6808.2|6805.4|6806.5|6803.7|23
1620402400000|2021-05-07 15:46:40|6808.2|6805.4|6808.8|6806|6808.8|6806|6807.8|6805|17
1620402410000|2021-05-07 15:46:50|6809.2|6806.4|6809.8|6807|6811.5|6808.7|6809.2|6806.4|35
1620402420000|2021-05-07 15:47:00|6810.2|6807.4|6808.8|6806|6810.3|6807.5|6808.5|6805.7|19
1620402430000|2021-05-07 15:47:10|6809.3|6806.5|6808.8|6806|6809.3|6806.5|6807.3|6804.5|70
1620402440000|2021-05-07 15:47:20|6808.5|6805.7|6808|6805.2|6809.3|6806.5|6808|6805.2|41
1620402450000|2021-05-07 15:47:30|6808.5|6805.7|6810.3|6807.5|6810.3|6807.5|6808.5|6805.7|28
1620402460000|2021-05-07 15:47:40|6810.7|6807.9|6810.5|6807.7|6810.8|6808|6810.5|6807.7|5
1620402470000|2021-05-07 15:47:50|6810.8|6808|6809.5|6806.7|6810.8|6808|6809.5|6806.7|26
1620402480000|2021-05-07 15:48:00|6809.3|6806.5|6812.3|6809.5|6813.5|6810.7|6809.3|6806.5|45
1620402490000|2021-05-07 15:48:10|6812|6809.2|6811.5|6808.7|6812|6809.2|6811.5|6808.7|7
1620402500000|2021-05-07 15:48:20|6812.2|6809.4|6813.8|6811|6814.3|6811.5|6812.2|6809.4|21
1620402510000|2021-05-07 15:48:30|6814.2|6811.4|6813.8|6811|6814.5|6811.7|6813.5|6810.7|11
1620402520000|2021-05-07 15:48:40|6813.5|6810.7|6813.3|6810.5|6813.8|6811|6812.8|6810|6
1620402530000|2021-05-07 15:48:50|6813.5|6810.7|6813.5|6810.7|6814.3|6811.5|6813.5|6810.7|11
1620402540000|2021-05-07 15:49:00|6814.3|6811.5|6817.3|6814.5|6817.3|6814.5|6814.3|6811.5|32
1620402550000|2021-05-07 15:49:10|6817|6814.2|6817.3|6814.5|6817.3|6814.5|6816.5|6813.7|23
1620402560000|2021-05-07 15:49:20|6817.2|6814.4|6817.8|6815|6818.8|6816|6816.5|6813.7|22
1620402570000|2021-05-07 15:49:30|6819|6816.2|6818.8|6816|6819.8|6817|6818.3|6815.5|51
1620402580000|2021-05-07 15:49:40|6818.5|6815.7|6818.8|6816|6819.2|6816.4|6818.3|6815.5|10
1620402590000|2021-05-07 15:49:50|6819|6816.2|6820.3|6817.5|6820.3|6817.5|6817.3|6814.5|31
1620402600000|2021-05-07 15:50:00|6820.7|6817.9|6822.5|6819.7|6823.3|6820.5|6820.7|6817.9|49
1620402610000|2021-05-07 15:50:10|6822.3|6819.5|6823.5|6820.7|6824.3|6821.5|6820.8|6818|44
1620402620000|2021-05-07 15:50:20|6823.3|6820.5|6822|6819.2|6823.3|6820.5|6817.8|6815|93
1620402630000|2021-05-07 15:50:30|6821.8|6819|6821.8|6819|6822.5|6819.7|6821.3|6818.5|7
1620402640000|2021-05-07 15:50:40|6822.3|6819.5|6825.8|6823|6827.3|6824.5|6822.3|6819.5|100
1620402650000|2021-05-07 15:50:50|6825.5|6822.7|6827.6|6824.8|6828.3|6825.5|6825.3|6822.5|68
1620402660000|2021-05-07 15:51:00|6827.5|6824.7|6826.5|6823.7|6831.3|6828.5|6825.8|6823|360
1620402670000|2021-05-07 15:51:10|6826.1|6823.3|6828.8|6826|6829.8|6827|6825.5|6822.7|55
1620402680000|2021-05-07 15:51:20|6829.2|6826.4|6828.8|6826|6830.5|6827.7|6828.5|6825.7|62
1620402690000|2021-05-07 15:51:30|6829.5|6826.7|6829.3|6826.5|6831.3|6828.5|6828.5|6825.7|67
1620402700000|2021-05-07 15:51:40|6829.5|6826.7|6828.5|6825.7|6831.5|6828.7|6828.5|6825.7|124
1620402710000|2021-05-07 15:51:50|6828.8|6826|6830.3|6827.5|6830.8|6828|6828.3|6825.5|194
1620402720000|2021-05-07 15:52:00|6829.8|6827|6826.5|6823.7|6830.3|6827.5|6826.5|6823.7|126
1620402730000|2021-05-07 15:52:10|6826.8|6824|6826.5|6823.7|6827.5|6824.7|6825.5|6822.7|46
1620402740000|2021-05-07 15:52:20|6827|6824.2|6829.8|6827|6830.5|6827.7|6827|6824.2|50
1620402750000|2021-05-07 15:52:30|6829.5|6826.7|6828.8|6826|6830.2|6827.4|6828.5|6825.7|31
1620402760000|2021-05-07 15:52:40|6828.5|6825.7|6828.3|6825.5|6829.8|6827|6827.8|6825|28
1620402770000|2021-05-07 15:52:50|6828.5|6825.7|6827.5|6824.7|6829.5|6826.7|6827.5|6824.7|61
1620402780000|2021-05-07 15:53:00|6828.3|6825.5|6829.3|6826.5|6829.3|6826.5|6828.3|6825.5|89
1620402790000|2021-05-07 15:53:10|6829.5|6826.7|6828.3|6825.5|6829.5|6826.7|6827.6|6824.8|33
1620402800000|2021-05-07 15:53:20|6828.5|6825.7|6828.6|6825.8|6830.3|6827.5|6828.5|6825.7|64
1620402810000|2021-05-07 15:53:30|6828.5|6825.7|6830.3|6827.5|6830.3|6827.5|6828.5|6825.7|31
1620402820000|2021-05-07 15:53:40|6830.5|6827.7|6831.8|6829|6832|6829.2|6830.5|6827.7|64
1620402830000|2021-05-07 15:53:50|6832|6829.2|6830.5|6827.7|6832|6829.2|6830.5|6827.7|28
1620402840000|2021-05-07 15:54:00|6830.1|6827.3|6832.3|6829.5|6832.3|6829.5|6830|6827.2|74
1620402850000|2021-05-07 15:54:10|6832|6829.2|6831.3|6828.5|6832.3|6829.5|6831.3|6828.5|49
1620402860000|2021-05-07 15:54:20|6831.5|6828.7|6831.5|6828.7|6832.3|6829.5|6831.5|6828.7|21
1620402870000|2021-05-07 15:54:30|6831.3|6828.5|6831.5|6828.7|6831.8|6829|6830.5|6827.7|28
1620402880000|2021-05-07 15:54:40|6830.5|6827.7|6830.5|6827.7|6831.1|6828.3|6829.6|6826.8|9
1620402890000|2021-05-07 15:54:50|6830.3|6827.5|6830.1|6827.3|6830.8|6828|6829.6|6826.8|10
1620402900000|2021-05-07 15:55:00|6829.6|6826.8|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|50
1620402910000|2021-05-07 15:55:10|6830.3|6827.5|6829.3|6826.5|6830.3|6827.5|6828.3|6825.5|73
1620402920000|2021-05-07 15:55:20|6829|6826.2|6827.5|6824.7|6829.3|6826.5|6826.5|6823.7|52
1620402930000|2021-05-07 15:55:30|6828.2|6825.4|6828.5|6825.7|6828.8|6826|6827.5|6824.7|28
1620402940000|2021-05-07 15:55:40|6828.3|6825.5|6826.5|6823.7|6829.3|6826.5|6825.8|6823|27
1620402950000|2021-05-07 15:55:50|6826.8|6824|6827.5|6824.7|6827.8|6825|6826.8|6824|10
1620402960000|2021-05-07 15:56:00|6827.1|6824.3|6828|6825.2|6828|6825.2|6826.5|6823.7|27
1620402970000|2021-05-07 15:56:10|6827.5|6824.7|6826.6|6823.8|6828|6825.2|6826.6|6823.8|15
1620402980000|2021-05-07 15:56:20|6826.5|6823.7|6827|6824.2|6828.5|6825.7|6826.5|6823.7|30
1620402990000|2021-05-07 15:56:30|||||||||5
1620403000000|2021-05-07 15:56:40|6827.3|6824.5|6824.8|6822|6827.5|6824.7|6824.5|6821.7|139
1620403010000|2021-05-07 15:56:50|6826.3|6823.5|6828.5|6825.7|6829.3|6826.5|6826.3|6823.5|36
1620403020000|2021-05-07 15:57:00|6828|6825.2|6827.8|6825|6828|6825.2|6827.8|6825|53
1620403030000|2021-05-07 15:57:10|6828|6825.2|6826.5|6823.7|6828.3|6825.5|6826.5|6823.7|31
1620403040000|2021-05-07 15:57:20|6827.3|6824.5|6827.8|6825|6828.8|6826|6827.3|6824.5|21
1620403050000|2021-05-07 15:57:30|6828|6825.2|6828.5|6825.7|6829.3|6826.5|6828|6825.2|9
1620403060000|2021-05-07 15:57:40|6828.3|6825.5|6828.5|6825.7|6828.5|6825.7|6826.5|6823.7|59
1620403070000|2021-05-07 15:57:50|6827.8|6825|6827|6824.2|6828.5|6825.7|6826.5|6823.7|26
1620403080000|2021-05-07 15:58:00|6826.8|6824|6826.1|6823.3|6827.5|6824.7|6825.5|6822.7|26
1620403090000|2021-05-07 15:58:10|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|44
1620403100000|2021-05-07 15:58:20|6826|6823.2|6826.5|6823.7|6826.5|6823.7|6826|6823.2|33
1620403110000|2021-05-07 15:58:30|6826.3|6823.5|6826.5|6823.7|6826.5|6823.7|6825.1|6822.3|37
1620403120000|2021-05-07 15:58:40|6826.2|6823.4|6827.5|6824.7|6827.5|6824.7|6826|6823.2|75
1620403130000|2021-05-07 15:58:50|6827.6|6824.8|6827.1|6824.3|6828|6825.2|6826.5|6823.7|21
1620403140000|2021-05-07 15:59:00|6827|6824.2|6829|6826.2|6829.5|6826.7|6826.5|6823.7|53
1620403150000|2021-05-07 15:59:10|6828.6|6825.8|6827.8|6825|6828.6|6825.8|6827.5|6824.7|31
1620403160000|2021-05-07 15:59:20|6827.5|6824.7|6830|6827.2|6830.1|6827.3|6827.5|6824.7|9
1620403170000|2021-05-07 15:59:30|6829.8|6827|6834.5|6831.7|6835.5|6832.7|6829.8|6827|191
1620403180000|2021-05-07 15:59:40|6834.3|6831.5|6833.5|6830.7|6834.5|6831.7|6832.5|6829.7|67
1620403190000|2021-05-07 15:59:50|6833|6830.2|6834|6831.2|6834.3|6831.5|6832.5|6829.7|26
1620403200000|2021-05-07 16:00:00|6833.8|6831|6832.5|6829.7|6840.5|6837.7|6831.3|6828.5|322
1620403210000|2021-05-07 16:00:10|6832.3|6829.5|6831.8|6829|6833.3|6830.5|6830.8|6828|59
1620403220000|2021-05-07 16:00:20|6832.3|6829.5|6833.8|6831|6834.3|6831.5|6831.8|6829|18
1620403230000|2021-05-07 16:00:30|6833.5|6830.7|6833.3|6830.5|6833.8|6831|6832.5|6829.7|10
1620403240000|2021-05-07 16:00:40|6833|6830.2|6829.8|6827|6833.2|6830.4|6828.3|6825.5|23
1620403250000|2021-05-07 16:00:50|6830.5|6827.7|6830.3|6827.5|6830.5|6827.7|6829.8|6827|1
1620403260000|2021-05-07 16:01:00|6830.5|6827.7|6829.3|6826.5|6831.3|6828.5|6829.3|6826.5|14
1620403270000|2021-05-07 16:01:10|6828|6825.2|6828.1|6825.3|6828.1|6825.3|6826|6823.2|17
1620403280000|2021-05-07 16:01:20|6826.3|6823.5|6826.8|6824|6828.3|6825.5|6826.3|6823.5|148
1620403290000|2021-05-07 16:01:30|6827.3|6824.5|6827.8|6825|6830|6827.2|6827.3|6824.5|70
1620403300000|2021-05-07 16:01:40|6828.5|6825.7|6829.8|6827|6829.8|6827|6828.1|6825.3|77
1620403310000|2021-05-07 16:01:50|6830|6827.2|6830.5|6827.7|6830.8|6828|6830|6827.2|57
1620403320000|2021-05-07 16:02:00|6831|6828.2|6833.3|6830.5|6835.3|6832.5|6831|6828.2|27
1620403330000|2021-05-07 16:02:10|6834|6831.2|6833.5|6830.7|6834.5|6831.7|6833.5|6830.7|9
1620403340000|2021-05-07 16:02:20|6833.3|6830.5|6833.5|6830.7|6834|6831.2|6832.6|6829.8|22
1620403350000|2021-05-07 16:02:30|6833.3|6830.5|6832.1|6829.3|6833.3|6830.5|6830.5|6827.7|53
1620403360000|2021-05-07 16:02:40|6832.3|6829.5|6834.5|6831.7|6834.8|6832|6832.3|6829.5|42
1620403370000|2021-05-07 16:02:50|6834.8|6832|6835.8|6833|6835.8|6833|6834.5|6831.7|91
1620403380000|2021-05-07 16:03:00|6835.5|6832.7|6833.1|6830.3|6835.8|6833|6833.1|6830.3|11
1620403390000|2021-05-07 16:03:10|6833.5|6830.7|6834|6831.2|6834.5|6831.7|6833.5|6830.7|15
1620403400000|2021-05-07 16:03:20|6833.5|6830.7|6833|6830.2|6835.3|6832.5|6833|6830.2|30
1620403410000|2021-05-07 16:03:30|6833.3|6830.5|6835.3|6832.5|6835.3|6832.5|6833.3|6830.5|22
1620403420000|2021-05-07 16:03:40|6835.2|6832.4|6837.3|6834.5|6838.5|6835.7|6834.8|6832|49
1620403430000|2021-05-07 16:03:50|6837.7|6834.9|6837|6834.2|6838.3|6835.5|6837|6834.2|41
1620403440000|2021-05-07 16:04:00|6837.3|6834.5|6837.3|6834.5|6838.3|6835.5|6836.6|6833.8|117
1620403450000|2021-05-07 16:04:10|6837.8|6835|6837.3|6834.5|6838|6835.2|6837.3|6834.5|20
1620403460000|2021-05-07 16:04:20|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.3|6834.5|34
1620403470000|2021-05-07 16:04:30|6837.3|6834.5|6836.5|6833.7|6837.5|6834.7|6834.6|6831.8|60
1620403480000|2021-05-07 16:04:40|6837|6834.2|6836|6833.2|6838.5|6835.7|6835.6|6832.8|30
1620403490000|2021-05-07 16:04:50|6836.3|6833.5|6836.5|6833.7|6836.8|6834|6836|6833.2|9
1620403500000|2021-05-07 16:05:00|6836.8|6834|6836.1|6833.3|6837.5|6834.7|6835.6|6832.8|60
1620403510000|2021-05-07 16:05:10|6835.6|6832.8|6834.6|6831.8|6835.6|6832.8|6834.6|6831.8|8
1620403520000|2021-05-07 16:05:20|6834.5|6831.7|6834.1|6831.3|6834.6|6831.8|6833.5|6830.7|36
1620403530000|2021-05-07 16:05:30|6834.6|6831.8|6833.6|6830.8|6834.6|6831.8|6833.1|6830.3|22
1620403540000|2021-05-07 16:05:40|6834.5|6831.7|6833.6|6830.8|6835.3|6832.5|6833.6|6830.8|15
1620403550000|2021-05-07 16:05:50|6834.5|6831.7|6833.3|6830.5|6834.5|6831.7|6831.8|6829|2274
1620403560000|2021-05-07 16:06:00|6833.4|6830.6|6832.8|6830|6833.8|6831|6832.4|6829.6|10
1620403570000|2021-05-07 16:06:10|6833.1|6830.3|6833.6|6830.8|6834.6|6831.8|6833.1|6830.3|24
1620403580000|2021-05-07 16:06:20|6833.8|6831|6833.3|6830.5|6833.8|6831|6832.9|6830.1|115
1620403590000|2021-05-07 16:06:30|6833.4|6830.6|6833.8|6831|6833.8|6831|6832.8|6830|17
1620403600000|2021-05-07 16:06:40|6833.3|6830.5|6834.1|6831.3|6834.8|6832|6832.3|6829.5|26
1620403610000|2021-05-07 16:06:50|6834.6|6831.8|6836.6|6833.8|6836.6|6833.8|6834.6|6831.8|61
1620403620000|2021-05-07 16:07:00|6836.8|6834|6834.9|6832.1|6837.5|6834.7|6834.9|6832.1|55
1620403630000|2021-05-07 16:07:10|6834.8|6832|6835.3|6832.5|6835.6|6832.8|6833.8|6831|20
1620403640000|2021-05-07 16:07:20|6835.6|6832.8|6834.3|6831.5|6835.6|6832.8|6834.3|6831.5|6
1620403650000|2021-05-07 16:07:30|6834.1|6831.3|6834.6|6831.8|6834.6|6831.8|6833.8|6831|3
1620403660000|2021-05-07 16:07:40|6834.1|6831.3|6832.9|6830.1|6834.1|6831.3|6832.9|6830.1|6
1620403670000|2021-05-07 16:07:50|6833.4|6830.6|6833.3|6830.5|6833.8|6831|6832.8|6830|12
1620403680000|2021-05-07 16:08:00|6832.9|6830.1|6833.1|6830.3|6833.4|6830.6|6832.8|6830|3
1620403690000|2021-05-07 16:08:10|6833.5|6830.7|6832.8|6830|6834.6|6831.8|6832.8|6830|49
1620403700000|2021-05-07 16:08:20|6832.9|6830.1|6833.8|6831|6834.1|6831.3|6832.9|6830.1|12
1620403710000|2021-05-07 16:08:30|6834.3|6831.5|6835.8|6833|6836.6|6833.8|6834.3|6831.5|40
1620403720000|2021-05-07 16:08:40|6835.3|6832.5|6835.8|6833|6836.6|6833.8|6835.3|6832.5|8
1620403730000|2021-05-07 16:08:50|6835.6|6832.8|6836.3|6833.5|6837.4|6834.6|6835.6|6832.8|54
1620403740000|2021-05-07 16:09:00|6836.6|6833.8|6835.3|6832.5|6836.6|6833.8|6834.9|6832.1|25
1620403750000|2021-05-07 16:09:10|6834.8|6832|6835.3|6832.5|6835.3|6832.5|6834.8|6832|14
1620403760000|2021-05-07 16:09:20|6834.8|6832|6835.8|6833|6836.1|6833.3|6834.8|6832|13
1620403770000|2021-05-07 16:09:30|6836.1|6833.3|6835.9|6833.1|6836.8|6834|6835.8|6833|40
1620403780000|2021-05-07 16:09:40|6835.6|6832.8|6834.3|6831.5|6835.6|6832.8|6833.8|6831|14
1620403790000|2021-05-07 16:09:50|6833.9|6831.1|6833.3|6830.5|6833.9|6831.1|6832.8|6830|7
1620403800000|2021-05-07 16:10:00|6832.9|6830.1|6834.3|6831.5|6835.6|6832.8|6832.9|6830.1|15
1620403810000|2021-05-07 16:10:10|6833.9|6831.1|6833.8|6831|6834.3|6831.5|6833.8|6831|0
1620403820000|2021-05-07 16:10:20|6833.4|6830.6|6832.4|6829.6|6833.4|6830.6|6832.4|6829.6|210
1620403830000|2021-05-07 16:10:30|6832.8|6830|6832.8|6830|6833.3|6830.5|6831.9|6829.1|28
1620403840000|2021-05-07 16:10:40|6832.4|6829.6|6830.8|6828|6832.4|6829.6|6830.4|6827.6|18
1620403850000|2021-05-07 16:10:50|6830.4|6827.6|6831.8|6829|6832.5|6829.7|6829.9|6827.1|30
1620403860000|2021-05-07 16:11:00|6832.1|6829.3|6831.8|6829|6832.1|6829.3|6829.3|6826.5|13
1620403870000|2021-05-07 16:11:10|6831.9|6829.1|6832.4|6829.6|6832.8|6830|6831.9|6829.1|19
1620403880000|2021-05-07 16:11:20|6831.8|6829|6830.9|6828.1|6831.8|6829|6830.4|6827.6|22
1620403890000|2021-05-07 16:11:30|6830.6|6827.8|6829.9|6827.1|6830.8|6828|6829.9|6827.1|77
1620403900000|2021-05-07 16:11:40|6830.6|6827.8|6834.1|6831.3|6834.6|6831.8|6830.6|6827.8|40
1620403910000|2021-05-07 16:11:50|6834.3|6831.5|6832.8|6830|6834.6|6831.8|6831.9|6829.1|78
1620403920000|2021-05-07 16:12:00|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6832.8|6830|29
1620403930000|2021-05-07 16:12:10|6833.3|6830.5|6834|6831.2|6835.6|6832.8|6832.8|6830|28
1620403940000|2021-05-07 16:12:20|6833.3|6830.5|6831.4|6828.6|6833.3|6830.5|6830.9|6828.1|30
1620403950000|2021-05-07 16:12:30|6831.3|6828.5|6831.8|6829|6832.6|6829.8|6830.9|6828.1|89
1620403960000|2021-05-07 16:12:40|6832.3|6829.5|6831.8|6829|6832.3|6829.5|6831.3|6828.5|18
1620403970000|2021-05-07 16:12:50|6831.3|6828.5|6829.3|6826.5|6831.3|6828.5|6829.3|6826.5|38
1620403980000|2021-05-07 16:13:00|6828.9|6826.1|6831.9|6829.1|6831.9|6829.1|6828.9|6826.1|31
1620403990000|2021-05-07 16:13:10|6831.8|6829|6831.8|6829|6831.8|6829|6830.9|6828.1|12
1620404000000|2021-05-07 16:13:20|6831.9|6829.1|6831.3|6828.5|6831.9|6829.1|6830.8|6828|70
1620404010000|2021-05-07 16:13:30|6831.1|6828.3|6830.3|6827.5|6831.1|6828.3|6829.9|6827.1|7
1620404020000|2021-05-07 16:13:40|6829.9|6827.1|6830.4|6827.6|6831.3|6828.5|6829.8|6827|24
1620404030000|2021-05-07 16:13:50|6830.3|6827.5|6825.3|6822.5|6830.3|6827.5|6825.3|6822.5|96
1620404040000|2021-05-07 16:14:00|6824.9|6822.1|6824.3|6821.5|6825.3|6822.5|6822.6|6819.8|53
1620404050000|2021-05-07 16:14:10|6824.6|6821.8|6823.8|6821|6824.8|6822|6823.3|6820.5|13
1620404060000|2021-05-07 16:14:20|6823.9|6821.1|6823.9|6821.1|6824.3|6821.5|6822.6|6819.8|49
1620404070000|2021-05-07 16:14:30|6823.8|6821|6824.3|6821.5|6824.3|6821.5|6823.8|6821|5
1620404080000|2021-05-07 16:14:40|6823.9|6821.1|6823.8|6821|6824.3|6821.5|6823.8|6821|1
1620404090000|2021-05-07 16:14:50|6823.4|6820.6|6824.8|6822|6824.8|6822|6823.4|6820.6|8
1620404100000|2021-05-07 16:15:00|6824.9|6822.1|6825.9|6823.1|6828.8|6826|6824.9|6822.1|48
1620404110000|2021-05-07 16:15:10|6825.8|6823|6825.8|6823|6826.6|6823.8|6825.8|6823|18
1620404120000|2021-05-07 16:15:20|6826.8|6824|6827.8|6825|6827.8|6825|6826.8|6824|14
1620404130000|2021-05-07 16:15:30|6827.9|6825.1|6826.8|6824|6829.8|6827|6826.1|6823.3|13
1620404140000|2021-05-07 16:15:40|6826.1|6823.3|6827.4|6824.6|6827.9|6825.1|6824.9|6822.1|49
1620404150000|2021-05-07 16:15:50|6827.6|6824.8|6826.9|6824.1|6828.3|6825.5|6826.9|6824.1|11
1620404160000|2021-05-07 16:16:00|6826.6|6823.8|6825.8|6823|6826.9|6824.1|6824.9|6822.1|184
1620404170000|2021-05-07 16:16:10|6825.9|6823.1|6826.8|6824|6826.8|6824|6825.9|6823.1|36
1620404180000|2021-05-07 16:16:20|6826.4|6823.6|6826.8|6824|6827.8|6825|6825.9|6823.1|49
1620404190000|2021-05-07 16:16:30|6826.9|6824.1|6827.1|6824.3|6827.3|6824.5|6826.8|6824|25
1620404200000|2021-05-07 16:16:40|6827.3|6824.5|6828.9|6826.1|6830.5|6827.7|6826.8|6824|145
1620404210000|2021-05-07 16:16:50|6828.8|6826|6830.8|6828|6830.9|6828.1|6828.8|6826|23
1620404220000|2021-05-07 16:17:00|6831.1|6828.3|6830.6|6827.8|6831.8|6829|6829.3|6826.5|117
1620404230000|2021-05-07 16:17:10|6830.3|6827.5|6830.4|6827.6|6830.8|6828|6830.3|6827.5|4
1620404240000|2021-05-07 16:17:20|6830.8|6828|6829.9|6827.1|6830.8|6828|6829.9|6827.1|5
1620404250000|2021-05-07 16:17:30|6829.8|6827|6829.8|6827|6829.9|6827.1|6828.9|6826.1|14
1620404260000|2021-05-07 16:17:40|6829.9|6827.1|6830.8|6828|6830.8|6828|6829.8|6827|30
1620404270000|2021-05-07 16:17:50|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6830.8|6828|45
1620404280000|2021-05-07 16:18:00|6830.8|6828|6830.6|6827.8|6830.8|6828|6829.8|6827|32
1620404290000|2021-05-07 16:18:10|6830.8|6828|6830.3|6827.5|6833.6|6830.8|6829.8|6827|113
1620404300000|2021-05-07 16:18:20|6829.9|6827.1|6831.1|6828.3|6831.3|6828.5|6829.3|6826.5|31
1620404310000|2021-05-07 16:18:30|6831.4|6828.6|6830.4|6827.6|6831.8|6829|6829.9|6827.1|18
1620404320000|2021-05-07 16:18:40|6830.9|6828.1|6830.8|6828|6831.4|6828.6|6830.4|6827.6|8
1620404330000|2021-05-07 16:18:50|6830.9|6828.1|6830.3|6827.5|6832.4|6829.6|6829.8|6827|656
1620404340000|2021-05-07 16:19:00|6830.4|6827.6|6830.4|6827.6|6831.4|6828.6|6829.9|6827.1|18
1620404350000|2021-05-07 16:19:10|6830.1|6827.3|6826.4|6823.6|6830.1|6827.3|6825.9|6823.1|43
1620404360000|2021-05-07 16:19:20|6826.8|6824|6826.8|6824|6826.9|6824.1|6825.9|6823.1|3
1620404370000|2021-05-07 16:19:30|6826.9|6824.1|6827.9|6825.1|6828.6|6825.8|6826.9|6824.1|42
1620404380000|2021-05-07 16:19:40|6827.8|6825|6826.8|6824|6827.8|6825|6826.8|6824|6
1620404390000|2021-05-07 16:19:50|6826.1|6823.3|6825.9|6823.1|6826.9|6824.1|6825.9|6823.1|15
1620404400000|2021-05-07 16:20:00|6826.4|6823.6|6828.8|6826|6828.9|6826.1|6825.9|6823.1|58
1620404410000|2021-05-07 16:20:10|6828.9|6826.1|6827.9|6825.1|6829.3|6826.5|6827.9|6825.1|599
1620404420000|2021-05-07 16:20:20|6826.9|6824.1|6827.8|6825|6827.9|6825.1|6826.9|6824.1|25
1620404430000|2021-05-07 16:20:30|6827.9|6825.1|6827.8|6825|6828.8|6826|6826.9|6824.1|23
1620404440000|2021-05-07 16:20:40|6827.9|6825.1|6826.9|6824.1|6828.4|6825.6|6826.9|6824.1|50
1620404450000|2021-05-07 16:20:50|6825.9|6823.1|6820.9|6818.1|6825.9|6823.1|6820.9|6818.1|86
1620404460000|2021-05-07 16:21:00|6821.4|6818.6|6823.9|6821.1|6823.9|6821.1|6821.4|6818.6|62
1620404470000|2021-05-07 16:21:10|6824.3|6821.5|6822.8|6820|6824.4|6821.6|6822.3|6819.5|4
1620404480000|2021-05-07 16:21:20|6822.9|6820.1|6822.1|6819.3|6822.9|6820.1|6821.9|6819.1|52
1620404490000|2021-05-07 16:21:30|6821.9|6819.1|6821.8|6819|6822.9|6820.1|6820.9|6818.1|29
1620404500000|2021-05-07 16:21:40|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|223
1620404510000|2021-05-07 16:21:50|6822.8|6820|6822.4|6819.6|6822.9|6820.1|6821.9|6819.1|161
1620404520000|2021-05-07 16:22:00|6822.8|6820|6823.8|6821|6826.8|6824|6822.8|6820|82
1620404530000|2021-05-07 16:22:10|6823.9|6821.1|6824.8|6822|6824.8|6822|6823.9|6821.1|34
1620404540000|2021-05-07 16:22:20|6824.9|6822.1|6823.4|6820.6|6824.9|6822.1|6823.4|6820.6|22
1620404550000|2021-05-07 16:22:30|6823.8|6821|6823.9|6821.1|6825.3|6822.5|6823.8|6821|97
1620404560000|2021-05-07 16:22:40|6823.8|6821|6821.3|6818.5|6823.8|6821|6820.9|6818.1|101
1620404570000|2021-05-07 16:22:50|6820.9|6818.1|6821.8|6819|6821.8|6819|6820.9|6818.1|15
1620404580000|2021-05-07 16:23:00|6821.4|6818.6|6821.8|6819|6821.8|6819|6820.9|6818.1|31
1620404590000|2021-05-07 16:23:10|6820.9|6818.1|6822.9|6820.1|6824.4|6821.6|6820.9|6818.1|70
1620404600000|2021-05-07 16:23:20|6822.6|6819.8|6823.1|6820.3|6823.4|6820.6|6822.4|6819.6|31
1620404610000|2021-05-07 16:23:30|6823.8|6821|6820.1|6817.3|6823.9|6821.1|6819.9|6817.1|81
1620404620000|2021-05-07 16:23:40|6820.6|6817.8|6820.1|6817.3|6820.6|6817.8|6820.1|6817.3|18
1620404630000|2021-05-07 16:23:50|6819.7|6816.9|6819.2|6816.4|6820.1|6817.3|6819.2|6816.4|29
1620404640000|2021-05-07 16:24:00|6819.1|6816.3|6821.1|6818.3|6821.4|6818.6|6818.7|6815.9|72
1620404650000|2021-05-07 16:24:10|6821.4|6818.6|6820.6|6817.8|6821.4|6818.6|6819.9|6817.1|5
1620404660000|2021-05-07 16:24:20|6820.1|6817.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|10
1620404670000|2021-05-07 16:24:30|6820.6|6817.8|6820.9|6818.1|6821.9|6819.1|6820.4|6817.6|38
1620404680000|2021-05-07 16:24:40|6820.6|6817.8|6821.1|6818.3|6821.1|6818.3|6820.4|6817.6|17
1620404690000|2021-05-07 16:24:50|6820.4|6817.6|6820.1|6817.3|6820.9|6818.1|6820.1|6817.3|4
1620404700000|2021-05-07 16:25:00|6820.2|6817.4|6828.4|6825.6|6829.9|6827.1|6820.2|6817.4|133
1620404710000|2021-05-07 16:25:10|6828.1|6825.3|6828.9|6826.1|6829.9|6827.1|6827.6|6824.8|16
1620404720000|2021-05-07 16:25:20|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6828.9|6826.1|13
1620404730000|2021-05-07 16:25:30|6828.9|6826.1|6828.6|6825.8|6829.9|6827.1|6828.6|6825.8|40
1620404740000|2021-05-07 16:25:40|6828.9|6826.1|6827.1|6824.3|6828.9|6826.1|6826.7|6823.9|57
1620404750000|2021-05-07 16:25:50|6827.2|6824.4|6824.9|6822.1|6828.4|6825.6|6824.6|6821.8|35
1620404760000|2021-05-07 16:26:00|6825.1|6822.3|6827.6|6824.8|6828.1|6825.3|6825.1|6822.3|17
1620404770000|2021-05-07 16:26:10|6826.9|6824.1|6828.1|6825.3|6828.1|6825.3|6826.9|6824.1|1
1620404780000|2021-05-07 16:26:20|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|1
1620404790000|2021-05-07 16:26:30|6828.1|6825.3|6827.9|6825.1|6828.1|6825.3|6826.1|6823.3|21
1620404800000|2021-05-07 16:26:40|6827.4|6824.6|6824.6|6821.8|6828.1|6825.3|6824.1|6821.3|58
1620404810000|2021-05-07 16:26:50|6824.9|6822.1|6826.4|6823.6|6826.4|6823.6|6824.9|6822.1|6
1620404820000|2021-05-07 16:27:00|6826.1|6823.3|6827.9|6825.1|6827.9|6825.1|6826.1|6823.3|107
1620404830000|2021-05-07 16:27:10|||||||||7
1620404840000|2021-05-07 16:27:20|6827.1|6824.3|6832.4|6829.6|6833.1|6830.3|6826.4|6823.6|124
1620404850000|2021-05-07 16:27:30|6832.1|6829.3|6832.8|6830|6833.9|6831.1|6832.1|6829.3|42
1620404860000|2021-05-07 16:27:40|6832.9|6830.1|6832.9|6830.1|6833.4|6830.6|6832.4|6829.6|54
1620404870000|2021-05-07 16:27:50|6832.6|6829.8|6832.6|6829.8|6833.1|6830.3|6832.4|6829.6|12
1620404880000|2021-05-07 16:28:00|6832.2|6829.4|6832.1|6829.3|6832.6|6829.8|6831.9|6829.1|19
1620404890000|2021-05-07 16:28:10|6832.4|6829.6|6832.1|6829.3|6833.1|6830.3|6832.1|6829.3|42
1620404900000|2021-05-07 16:28:20|6831.9|6829.1|6830.1|6827.3|6831.9|6829.1|6829.4|6826.6|77
1620404910000|2021-05-07 16:28:30|6830.8|6828|6830.4|6827.6|6831.1|6828.3|6830.4|6827.6|8
1620404920000|2021-05-07 16:28:40|6830.9|6828.1|6830.3|6827.5|6830.9|6828.1|6828.4|6825.6|58
1620404930000|2021-05-07 16:28:50|6830.8|6828|6829.9|6827.1|6830.9|6828.1|6829.9|6827.1|25
1620404940000|2021-05-07 16:29:00|6829.1|6826.3|6830.8|6828|6830.9|6828.1|6829.1|6826.3|15
1620404950000|2021-05-07 16:29:10|6830.9|6828.1|6831.9|6829.1|6831.9|6829.1|6830.9|6828.1|36
1620404960000|2021-05-07 16:29:20|6831.1|6828.3|6829.1|6826.3|6831.1|6828.3|6829.1|6826.3|24
1620404970000|2021-05-07 16:29:30|6829.4|6826.6|6829.6|6826.8|6829.9|6827.1|6829.1|6826.3|21
1620404980000|2021-05-07 16:29:40|6829.9|6827.1|6829.1|6826.3|6830.1|6827.3|6829.1|6826.3|2
1620404990000|2021-05-07 16:29:50|6829.2|6826.4|6830.1|6827.3|6830.4|6827.6|6829.2|6826.4|14
1620405000000|2021-05-07 16:30:00|6830.3|6827.5|6832.1|6829.3|6832.1|6829.3|6830.3|6827.5|68
1620405010000|2021-05-07 16:30:10|6832.2|6829.4|6832.9|6830.1|6833.9|6831.1|6832.2|6829.4|21
1620405020000|2021-05-07 16:30:20|6833.1|6830.3|6832.9|6830.1|6833.4|6830.6|6832.9|6830.1|8
1620405030000|2021-05-07 16:30:30|6832.1|6829.3|6831.9|6829.1|6832.1|6829.3|6831.1|6828.3|33
1620405040000|2021-05-07 16:30:40|6830.9|6828.1|6829.9|6827.1|6830.9|6828.1|6829.6|6826.8|44
1620405050000|2021-05-07 16:30:50|6830.1|6827.3|6829.4|6826.6|6830.1|6827.3|6829.4|6826.6|11
1620405060000|2021-05-07 16:31:00|6830.1|6827.3|6829.9|6827.1|6830.9|6828.1|6829.9|6827.1|65
1620405070000|2021-05-07 16:31:10|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|2
1620405080000|2021-05-07 16:31:20|6829.2|6826.4|6828.1|6825.3|6829.6|6826.8|6826.1|6823.3|106
1620405090000|2021-05-07 16:31:30|6828.4|6825.6|6829.1|6826.3|6829.9|6827.1|6828.4|6825.6|26
1620405100000|2021-05-07 16:31:40|6829.2|6826.4|6829.1|6826.3|6829.9|6827.1|6829.1|6826.3|7
1620405110000|2021-05-07 16:31:50|6829.4|6826.6|6829.6|6826.8|6830.6|6827.8|6829.4|6826.6|13
1620405120000|2021-05-07 16:32:00|6829.9|6827.1|6830.1|6827.3|6830.1|6827.3|6829.2|6826.4|6
1620405130000|2021-05-07 16:32:10|6829.7|6826.9|6830.1|6827.3|6830.1|6827.3|6829.6|6826.8|12
1620405140000|2021-05-07 16:32:20|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.1|6826.3|29
1620405150000|2021-05-07 16:32:30|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6828.1|6825.3|69
1620405160000|2021-05-07 16:32:40|6829.2|6826.4|6829.2|6826.4|6830.6|6827.8|6829.1|6826.3|57
1620405170000|2021-05-07 16:32:50|6829.1|6826.3|6829.1|6826.3|6829.2|6826.4|6829.1|6826.3|25
1620405180000|2021-05-07 16:33:00|6828.7|6825.9|6828.7|6825.9|6829.1|6826.3|6828.7|6825.9|18
1620405190000|2021-05-07 16:33:10|6828.6|6825.8|6828.1|6825.3|6828.6|6825.8|6827.2|6824.4|14
1620405200000|2021-05-07 16:33:20|6828.2|6825.4|6826.1|6823.3|6828.2|6825.4|6825.2|6822.4|43
1620405210000|2021-05-07 16:33:30|6825.7|6822.9|6827.2|6824.4|6827.2|6824.4|6824.2|6821.4|100
1620405220000|2021-05-07 16:33:40|6827.6|6824.8|6828.2|6825.4|6828.2|6825.4|6827.6|6824.8|8
1620405230000|2021-05-07 16:33:50|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|9
1620405240000|2021-05-07 16:34:00|6829.1|6826.3|6829.2|6826.4|6829.2|6826.4|6829.1|6826.3|10
1620405250000|2021-05-07 16:34:10|6829.1|6826.3|6828.2|6825.4|6829.1|6826.3|6828.2|6825.4|10
1620405260000|2021-05-07 16:34:20|6829.2|6826.4|6827.1|6824.3|6829.2|6826.4|6825.2|6822.4|154
1620405270000|2021-05-07 16:34:30|6827.2|6824.4|6826.6|6823.8|6827.2|6824.4|6826.6|6823.8|37
1620405280000|2021-05-07 16:34:40|6826.1|6823.3|6825.1|6822.3|6826.1|6823.3|6825.1|6822.3|65
1620405290000|2021-05-07 16:34:50|6825.4|6822.6|6825.2|6822.4|6826.1|6823.3|6825.2|6822.4|19
1620405300000|2021-05-07 16:35:00|6825.1|6822.3|6825.1|6822.3|6825.2|6822.4|6823.1|6820.3|43
1620405310000|2021-05-07 16:35:10|6825.2|6822.4|6828.1|6825.3|6828.1|6825.3|6825.1|6822.3|22
1620405320000|2021-05-07 16:35:20|6827.7|6824.9|6828.1|6825.3|6828.2|6825.4|6827.2|6824.4|11
1620405330000|2021-05-07 16:35:30|6827.9|6825.1|6827.1|6824.3|6828.1|6825.3|6826.1|6823.3|1049
1620405340000|2021-05-07 16:35:40|6826.1|6823.3|6826.1|6823.3|6826.2|6823.4|6825.7|6822.9|24
1620405350000|2021-05-07 16:35:50|6825.7|6822.9|6826.2|6823.4|6826.2|6823.4|6825.2|6822.4|161
1620405360000|2021-05-07 16:36:00|6825.5|6822.7|6822.2|6819.4|6825.5|6822.7|6822.2|6819.4|639
1620405370000|2021-05-07 16:36:10|6821.9|6819.1|6821.2|6818.4|6822.2|6819.4|6821.2|6818.4|93
1620405380000|2021-05-07 16:36:20|6820.7|6817.9|6820.2|6817.4|6821.2|6818.4|6820.1|6817.3|39
1620405390000|2021-05-07 16:36:30|6819.7|6816.9|6820.7|6817.9|6821.2|6818.4|6819.7|6816.9|23
1620405400000|2021-05-07 16:36:40|6821.1|6818.3|6821.1|6818.3|6822.1|6819.3|6821.1|6818.3|11
1620405410000|2021-05-07 16:36:50|6820.6|6817.8|6819.7|6816.9|6820.9|6818.1|6818.6|6815.8|35
1620405420000|2021-05-07 16:37:00|6819.6|6816.8|6816.6|6813.8|6819.9|6817.1|6815.4|6812.6|129
1620405430000|2021-05-07 16:37:10|6816.1|6813.3|6817.2|6814.4|6817.2|6814.4|6816.1|6813.3|28
1620405440000|2021-05-07 16:37:20|6817.7|6814.9|6815.2|6812.4|6817.7|6814.9|6815.2|6812.4|11
1620405450000|2021-05-07 16:37:30|6815.1|6812.3|6815.2|6812.4|6816.1|6813.3|6814.2|6811.4|24
1620405460000|2021-05-07 16:37:40|6815.6|6812.8|6814.2|6811.4|6816.1|6813.3|6814.1|6811.3|21
1620405470000|2021-05-07 16:37:50|6814.1|6811.3|6815.6|6812.8|6815.7|6812.9|6814.1|6811.3|18
1620405480000|2021-05-07 16:38:00|6815.2|6812.4|6816.2|6813.4|6816.2|6813.4|6814.7|6811.9|9
1620405490000|2021-05-07 16:38:10|6816.1|6813.3|6816.4|6813.6|6817.1|6814.3|6815.7|6812.9|13
1620405500000|2021-05-07 16:38:20|6817.1|6814.3|6817.2|6814.4|6818.1|6815.3|6816.7|6813.9|13
1620405510000|2021-05-07 16:38:30|6817.1|6814.3|6816.7|6813.9|6817.1|6814.3|6816.2|6813.4|27
1620405520000|2021-05-07 16:38:40|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.2|6812.4|30
1620405530000|2021-05-07 16:38:50|6816.1|6813.3|6816.1|6813.3|6816.7|6813.9|6816.1|6813.3|57
1620405540000|2021-05-07 16:39:00|6816.2|6813.4|6816.1|6813.3|6816.6|6813.8|6815.7|6812.9|13
1620405550000|2021-05-07 16:39:10|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|58
1620405560000|2021-05-07 16:39:20|6816.9|6814.1|6817.2|6814.4|6817.2|6814.4|6816.9|6814.1|19
1620405570000|2021-05-07 16:39:30|6817.7|6814.9|6816.2|6813.4|6817.7|6814.9|6816.2|6813.4|19
1620405580000|2021-05-07 16:39:40|6816.9|6814.1|6817.2|6814.4|6817.6|6814.8|6816.9|6814.1|84
1620405590000|2021-05-07 16:39:50|6817.6|6814.8|6817.2|6814.4|6817.7|6814.9|6817.2|6814.4|14
1620405600000|2021-05-07 16:40:00|6817.7|6814.9|6816.4|6813.6|6818.1|6815.3|6816.4|6813.6|20
1620405610000|2021-05-07 16:40:10|6816.2|6813.4|6817.1|6814.3|6817.1|6814.3|6816.2|6813.4|10
1620405620000|2021-05-07 16:40:20|6817.2|6814.4|6817.1|6814.3|6817.2|6814.4|6817.1|6814.3|27
1620405630000|2021-05-07 16:40:30|6817.2|6814.4|6816.2|6813.4|6817.2|6814.4|6816.2|6813.4|42
1620405640000|2021-05-07 16:40:40|6817.1|6814.3|6817.1|6814.3|6817.2|6814.4|6816.7|6813.9|19
1620405650000|2021-05-07 16:40:50|6816.7|6813.9|6817.1|6814.3|6817.7|6814.9|6816.7|6813.9|17
1620405660000|2021-05-07 16:41:00|6816.7|6813.9|6816.7|6813.9|6817.1|6814.3|6816.2|6813.4|32
1620405670000|2021-05-07 16:41:10|6817.1|6814.3|6819.2|6816.4|6819.2|6816.4|6817.1|6814.3|33
1620405680000|2021-05-07 16:41:20|6820.1|6817.3|6818.7|6815.9|6820.1|6817.3|6818.1|6815.3|25
1620405690000|2021-05-07 16:41:30|6818.4|6815.6|6817.7|6814.9|6819.2|6816.4|6817.2|6814.4|33
1620405700000|2021-05-07 16:41:40|6818.1|6815.3|6817.2|6814.4|6818.1|6815.3|6817.1|6814.3|7
1620405710000|2021-05-07 16:41:50|||||||||10
1620405720000|2021-05-07 16:42:00|6816.5|6813.7|6817.1|6814.3|6817.2|6814.4|6816.2|6813.4|164
1620405730000|2021-05-07 16:42:10|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|4
1620405740000|2021-05-07 16:42:20|6816.7|6813.9|6816.2|6813.4|6816.7|6813.9|6816.1|6813.3|15
1620405750000|2021-05-07 16:42:30|6816|6812|6816.2|6813.4|6816.2|6813.4|6814.7|6811.9|1914
1620405760000|2021-05-07 16:42:40|6816|6813.2|6821.4|6818.6|6821.4|6818.6|6815.2|6812.4|267
1620405770000|2021-05-07 16:42:50|6822.2|6819.4|6821.9|6819.1|6824.2|6821.4|6821.9|6819.1|65
1620405780000|2021-05-07 16:43:00|6821.4|6818.6|6824.4|6821.6|6825.1|6822.3|6821.4|6818.6|947
1620405790000|2021-05-07 16:43:10|6824.5|6821.7|6825.9|6823.1|6827.2|6824.4|6824.4|6821.6|65
1620405800000|2021-05-07 16:43:20|6825.4|6822.6|6825.4|6822.6|6825.7|6822.9|6825.4|6822.6|6
1620405810000|2021-05-07 16:43:30|6825.2|6822.4|6825.9|6823.1|6826.4|6823.6|6824.4|6821.6|15
1620405820000|2021-05-07 16:43:40|6826.1|6823.3|6827.4|6824.6|6828.4|6825.6|6825.9|6823.1|17
1620405830000|2021-05-07 16:43:50|6827.7|6824.9|6827.4|6824.6|6828.4|6825.6|6827.4|6824.6|8
1620405840000|2021-05-07 16:44:00|6827.7|6824.9|6829.4|6826.6|6830.2|6827.4|6827.4|6824.6|757
1620405850000|2021-05-07 16:44:10|6828.5|6825.7|6827.2|6824.4|6828.7|6825.9|6826.9|6824.1|108
1620405860000|2021-05-07 16:44:20|6826.9|6824.1|6826.7|6823.9|6827.4|6824.6|6826.1|6823.3|29
1620405870000|2021-05-07 16:44:30|6826.9|6824.1|6826.4|6823.6|6827.2|6824.4|6826.4|6823.6|9
1620405880000|2021-05-07 16:44:40|6826.7|6823.9|6826.7|6823.9|6827.4|6824.6|6826.7|6823.9|12
1620405890000|2021-05-07 16:44:50|6827.4|6824.6|6826.9|6824.1|6827.4|6824.6|6826.9|6824.1|1
1620405900000|2021-05-07 16:45:00|6826.7|6823.9|6825.7|6822.9|6827.2|6824.4|6824.2|6821.4|49
1620405910000|2021-05-07 16:45:10|6826.4|6823.6|6824.7|6821.9|6826.4|6823.6|6824.1|6821.3|128
1620405920000|2021-05-07 16:45:20|6825.1|6822.3|6825.5|6822.7|6825.5|6822.7|6824.9|6822.1|1
1620405930000|2021-05-07 16:45:30|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|6822.7|6819.9|23
1620405940000|2021-05-07 16:45:40|||||||||26
1620405950000|2021-05-07 16:45:50|6825.4|6822.6|6827.7|6824.9|6827.7|6824.9|6825.4|6822.6|7
1620405960000|2021-05-07 16:46:00|6827.4|6824.6|6826.4|6823.6|6828.2|6825.4|6825.4|6822.6|13
1620405970000|2021-05-07 16:46:10|6826.2|6823.4|6826.2|6823.4|6827.2|6824.4|6825.4|6822.6|29
1620405980000|2021-05-07 16:46:20|6826.6|6823.8|6827.4|6824.6|6828.2|6825.4|6826.4|6823.6|30
1620405990000|2021-05-07 16:46:30|6828.2|6825.4|6827.1|6824.3|6828.2|6825.4|6826.7|6823.9|19
1620406000000|2021-05-07 16:46:40|6826.1|6823.3|6825.7|6822.9|6826.1|6823.3|6825|6822.2|30
1620406010000|2021-05-07 16:46:50|6825.4|6822.6|6825.5|6822.7|6825.5|6822.7|6824.9|6822.1|5
1620406020000|2021-05-07 16:47:00|6825.4|6822.6|6826.2|6823.4|6827.2|6824.4|6825.4|6822.6|21
1620406030000|2021-05-07 16:47:10|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|3
1620406040000|2021-05-07 16:47:20|6825.2|6822.4|6825.4|6822.6|6825.4|6822.6|6824.4|6821.6|25
1620406050000|2021-05-07 16:47:30|6825.2|6822.4|6826.2|6823.4|6826.2|6823.4|6825.2|6822.4|28
1620406060000|2021-05-07 16:47:40|6825.7|6822.9|6826.2|6823.4|6826.2|6823.4|6824.2|6821.4|23
1620406070000|2021-05-07 16:47:50|6826.4|6823.6|6826.7|6823.9|6827.2|6824.4|6826.4|6823.6|6
1620406080000|2021-05-07 16:48:00|6827.2|6824.4|6826.7|6823.9|6827.2|6824.4|6826.7|6823.9|5
1620406090000|2021-05-07 16:48:10|6827.1|6824.3|6827.7|6824.9|6828.2|6825.4|6825.2|6822.4|51
1620406100000|2021-05-07 16:48:20|6828.1|6825.3|6829.4|6826.6|6830.4|6827.6|6828.1|6825.3|113
1620406110000|2021-05-07 16:48:30|6829.2|6826.4|6833.2|6830.4|6834.2|6831.4|6829.2|6826.4|81
1620406120000|2021-05-07 16:48:40|6833.4|6830.6|6833.2|6830.4|6833.7|6830.9|6833.2|6830.4|3
1620406130000|2021-05-07 16:48:50|6833.4|6830.6|6833.4|6830.6|6833.7|6830.9|6833.4|6830.6|8
1620406140000|2021-05-07 16:49:00|6833.7|6830.9|6833.4|6830.6|6833.9|6831.1|6833.2|6830.4|15
1620406150000|2021-05-07 16:49:10|6833.2|6830.4|6832.4|6829.6|6833.4|6830.6|6832.2|6829.4|15
1620406160000|2021-05-07 16:49:20|6835.2|6832.4|6834.4|6831.6|6835.2|6832.4|6833.4|6830.6|82
1620406170000|2021-05-07 16:49:30|6834.7|6831.9|6835.1|6832.3|6835.2|6832.4|6834.2|6831.4|13
1620406180000|2021-05-07 16:49:40|6834.7|6831.9|6834.7|6831.9|6835.2|6832.4|6834.4|6831.6|10
1620406190000|2021-05-07 16:49:50|6835.1|6832.3|6835.4|6832.6|6835.9|6833.1|6832.5|6829.7|30
1620406200000|2021-05-07 16:50:00|6835.7|6832.9|6834.9|6832.1|6835.7|6832.9|6834.5|6831.7|19
1620406210000|2021-05-07 16:50:10|6835.2|6832.4|6838.4|6835.6|6838.4|6835.6|6834.4|6831.6|110
1620406220000|2021-05-07 16:50:20|6838.2|6835.4|6837.4|6834.6|6838.2|6835.4|6837.1|6834.3|84
1620406230000|2021-05-07 16:50:30|6837.1|6834.3|6837.4|6834.6|6837.4|6834.6|6836.2|6833.4|35
1620406240000|2021-05-07 16:50:40|6836.9|6834.1|6837.4|6834.6|6838.2|6835.4|6836.9|6834.1|30
1620406250000|2021-05-07 16:50:50|6837.7|6834.9|6838.4|6835.6|6838.4|6835.6|6837.7|6834.9|17
1620406260000|2021-05-07 16:51:00|6838.2|6835.4|6838.5|6835.7|6838.5|6835.7|6837.2|6834.4|138
1620406270000|2021-05-07 16:51:10|6838.2|6835.4|6838.4|6835.6|6838.5|6835.7|6837.9|6835.1|145
1620406280000|2021-05-07 16:51:20|6837.9|6835.1|6834.5|6831.7|6837.9|6835.1|6834.5|6831.7|62
1620406290000|2021-05-07 16:51:30|6834.4|6831.6|6834.4|6831.6|6834.9|6832.1|6834|6831.2|8
1620406300000|2021-05-07 16:51:40|6834.9|6832.1|6835.9|6833.1|6835.9|6833.1|6834.9|6832.1|23
1620406310000|2021-05-07 16:51:50|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6835.4|6832.6|6
1620406320000|2021-05-07 16:52:00|6835.9|6833.1|6834.9|6832.1|6836.2|6833.4|6834.7|6831.9|7
1620406330000|2021-05-07 16:52:10|6835.2|6832.4|6834.4|6831.6|6835.2|6832.4|6834.4|6831.6|6
1620406340000|2021-05-07 16:52:20|6834.2|6831.4|6833|6830.2|6834.2|6831.4|6832.4|6829.6|31
1620406350000|2021-05-07 16:52:30|6832.9|6830.1|6833.4|6830.6|6834.1|6831.3|6832.9|6830.1|6
1620406360000|2021-05-07 16:52:40|6833.9|6831.1|6834.2|6831.4|6834.2|6831.4|6833.9|6831.1|4
1620406370000|2021-05-07 16:52:50|6834.4|6831.6|6833.9|6831.1|6834.7|6831.9|6833.9|6831.1|9
1620406380000|2021-05-07 16:53:00|6833.4|6830.6|6834.9|6832.1|6835.2|6832.4|6833.4|6830.6|6
1620406390000|2021-05-07 16:53:10|6834.7|6831.9|6833.4|6830.6|6834.7|6831.9|6833.4|6830.6|2
1620406400000|2021-05-07 16:53:20|6833.2|6830.4|6833.2|6830.4|6833.7|6830.9|6832.9|6830.1|5
1620406410000|2021-05-07 16:53:30|6833.4|6830.6|6834.4|6831.6|6834.4|6831.6|6831.4|6828.6|25
1620406420000|2021-05-07 16:53:40|6835.1|6832.3|6835.2|6832.4|6835.4|6832.6|6834.7|6831.9|3
1620406430000|2021-05-07 16:53:50|6835.4|6832.6|6834.7|6831.9|6835.4|6832.6|6834.4|6831.6|8
1620406440000|2021-05-07 16:54:00|6834.9|6832.1|6834.4|6831.6|6835.4|6832.6|6834.4|6831.6|3
1620406450000|2021-05-07 16:54:10|6834.7|6831.9|6834.9|6832.1|6835.4|6832.6|6834.4|6831.6|9
1620406460000|2021-05-07 16:54:20|6834.4|6831.6|6833.4|6830.6|6834.4|6831.6|6833.4|6830.6|15
1620406470000|2021-05-07 16:54:30|6833|6830.2|6832.4|6829.6|6833.4|6830.6|6832.4|6829.6|15
1620406480000|2021-05-07 16:54:40|6832.9|6830.1|6832.9|6830.1|6833.2|6830.4|6832.4|6829.6|8
1620406490000|2021-05-07 16:54:50|6832.4|6829.6|6833.4|6830.6|6833.4|6830.6|6832.4|6829.6|17
1620406500000|2021-05-07 16:55:00|6833.5|6830.7|6833.9|6831.1|6833.9|6831.1|6833.5|6830.7|14
1620406510000|2021-05-07 16:55:10|6833.5|6830.7|6833.4|6830.6|6833.5|6830.7|6833.4|6830.6|5
1620406520000|2021-05-07 16:55:20|6833.5|6830.7|6834.5|6831.7|6835.2|6832.4|6833.5|6830.7|11
1620406530000|2021-05-07 16:55:30|6834.4|6831.6|6833.7|6830.9|6834.4|6831.6|6833.5|6830.7|10
1620406540000|2021-05-07 16:55:40|6833.9|6831.1|6833.4|6830.6|6833.9|6831.1|6833|6830.2|4
1620406550000|2021-05-07 16:55:50|6833.5|6830.7|6832.9|6830.1|6833.5|6830.7|6832.9|6830.1|10
1620406560000|2021-05-07 16:56:00|6832.5|6829.7|6832.4|6829.6|6832.5|6829.7|6832.4|6829.6|14
1620406570000|2021-05-07 16:56:10|6832.5|6829.7|6833|6830.2|6833.4|6830.6|6832.5|6829.7|11
1620406580000|2021-05-07 16:56:20|6833.4|6830.6|6833|6830.2|6833.4|6830.6|6833|6830.2|3
1620406590000|2021-05-07 16:56:30|6832.9|6830.1|6831.9|6829.1|6832.9|6830.1|6831.9|6829.1|10
1620406600000|2021-05-07 16:56:40|6832.4|6829.6|6834.2|6831.4|6834.2|6831.4|6831.9|6829.1|13
1620406610000|2021-05-07 16:56:50|6834.7|6831.9|6834.9|6832.1|6835.2|6832.4|6833.9|6831.1|6
1620406620000|2021-05-07 16:57:00|6835.2|6832.4|6834.9|6832.1|6835.2|6832.4|6834.4|6831.6|17
1620406630000|2021-05-07 16:57:10|6835.2|6832.4|6834.7|6831.9|6835.2|6832.4|6834.4|6831.6|5
1620406640000|2021-05-07 16:57:20|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|7
1620406650000|2021-05-07 16:57:30|6833.9|6831.1|6833.9|6831.1|6834.2|6831.4|6833.4|6830.6|6
1620406660000|2021-05-07 16:57:40|6833.5|6830.7|6834.2|6831.4|6834.4|6831.6|6833.4|6830.6|3
1620406670000|2021-05-07 16:57:50|6834.4|6831.6|6832.9|6830.1|6834.4|6831.6|6832.9|6830.1|5
1620406680000|2021-05-07 16:58:00|6833.2|6830.4|6832.9|6830.1|6833.4|6830.6|6832.5|6829.7|9
1620406690000|2021-05-07 16:58:10|6833.2|6830.4|6832.5|6829.7|6833.2|6830.4|6832.5|6829.7|5
1620406700000|2021-05-07 16:58:20|6832.4|6829.6|6832.9|6830.1|6832.9|6830.1|6831.9|6829.1|16
1620406710000|2021-05-07 16:58:30|6833.2|6830.4|6832.9|6830.1|6833.4|6830.6|6832.9|6830.1|15
1620406720000|2021-05-07 16:58:40|6833.4|6830.6|6829.9|6827.1|6833.4|6830.6|6829.5|6826.7|23
1620406730000|2021-05-07 16:58:50|6829.5|6826.7|6829.5|6826.7|6829.9|6827.1|6828.4|6825.6|15
1620406740000|2021-05-07 16:59:00|6829.9|6827.1|6829|6826.2|6829.9|6827.1|6828.9|6826.1|12
1620406750000|2021-05-07 16:59:10|6827.9|6825.1|6828|6825.2|6828|6825.2|6826.9|6824.1|13
1620406760000|2021-05-07 16:59:20|6828.1|6824.1|6826.5|6823.7|6828.1|6824.1|6825.2|6822.4|98
1620406770000|2021-05-07 16:59:30|6826|6823.2|6825.5|6822.7|6826.5|6823.7|6825.5|6822.7|12
1620406780000|2021-05-07 16:59:40|6826.2|6823.4|6826.4|6823.6|6826.4|6823.6|6825.9|6823.1|13
1620406790000|2021-05-07 16:59:50|6826.5|6823.7|6826.5|6823.7|6827|6824.2|6826.5|6823.7|10
1620406800000|2021-05-07 17:00:00|6827.2|6824.4|6828.2|6825.4|6828.4|6825.6|6827.2|6824.4|39
1620406810000|2021-05-07 17:00:10|6827.9|6825.1|6827.4|6824.6|6827.9|6825.1|6827.4|6824.6|25
1620406820000|2021-05-07 17:00:20|6827.5|6824.7|6827.9|6825.1|6828.4|6825.6|6827.5|6824.7|12
1620406830000|2021-05-07 17:00:30|6827.5|6824.7|6827.2|6824.4|6827.5|6824.7|6826.4|6823.6|26
1620406850000|2021-05-07 17:00:50|6826.7|6823.9|6826.9|6824.1|6827.2|6824.4|6826.7|6823.9|10
1620406860000|2021-05-07 17:01:00|6827.2|6824.4|6826.4|6823.6|6827.2|6824.4|6825.9|6823.1|19
1620406870000|2021-05-07 17:01:10|6826.2|6823.4|6825.4|6822.6|6826.4|6823.6|6825.4|6822.6|23
1620406880000|2021-05-07 17:01:20|6825|6822.2|6823.2|6820.4|6825.4|6822.6|6822.9|6820.1|22
1620406890000|2021-05-07 17:01:30|6823.4|6820.6|6824.9|6822.1|6825.4|6822.6|6823.4|6820.6|18
1620406900000|2021-05-07 17:01:40|||||||||4
1620406910000|2021-05-07 17:01:50|6824.7|6821.9|6823.4|6820.6|6824.7|6821.9|6823|6820.2|11
1620406920000|2021-05-07 17:02:00|6823.9|6821.1|6823.9|6821.1|6824.4|6821.6|6823.5|6820.7|106
1620406930000|2021-05-07 17:02:10|6824.4|6821.6|6825.4|6822.6|6825.9|6823.1|6824.4|6821.6|17
1620406940000|2021-05-07 17:02:20|6825.9|6823.1|6825.7|6822.9|6826.2|6823.4|6825.2|6822.4|24
1620406950000|2021-05-07 17:02:30|6825.4|6822.6|6825.5|6822.7|6826.1|6823.3|6825.4|6822.6|5
1620406960000|2021-05-07 17:02:40|6826.1|6823.3|6826.7|6823.9|6826.7|6823.9|6826.1|6823.3|3
1620406970000|2021-05-07 17:02:50|6826.4|6823.6|6827.2|6824.4|6827.2|6824.4|6825.5|6822.7|12
1620406980000|2021-05-07 17:03:00|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|28
1620407000000|2021-05-07 17:03:20|6827.2|6824.4|6826.7|6823.9|6827.2|6824.4|6826.4|6823.6|16
1620407010000|2021-05-07 17:03:30|6827.1|6824.3|6829.4|6826.6|6830.1|6827.3|6827.1|6824.3|54
1620407020000|2021-05-07 17:03:40|6829.7|6826.9|6830.2|6827.4|6830.4|6827.6|6829.4|6826.6|66
1620407030000|2021-05-07 17:03:50|6830.4|6827.6|6831.2|6828.4|6831.2|6828.4|6829.9|6827.1|12
1620407040000|2021-05-07 17:04:00|6830.5|6827.7|6829.2|6826.4|6830.5|6827.7|6828.2|6825.4|21
1620407050000|2021-05-07 17:04:10|6829.1|6826.3|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|3
1620407060000|2021-05-07 17:04:20|6828.4|6825.6|6829.2|6826.4|6829.2|6826.4|6828.4|6825.6|12
1620407070000|2021-05-07 17:04:30|6829.5|6826.7|6830.2|6827.4|6830.2|6827.4|6829.5|6826.7|3
1620407080000|2021-05-07 17:04:40|6830.4|6827.6|6829.4|6826.6|6830.4|6827.6|6829.4|6826.6|3
1620407090000|2021-05-07 17:04:50|6829.7|6826.9|6830.7|6827.9|6832.4|6829.6|6829.7|6826.9|60
1620407100000|2021-05-07 17:05:00|6831.2|6828.4|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|9
1620407110000|2021-05-07 17:05:10|6830.7|6827.9|6830.9|6828.1|6831.4|6828.6|6830.7|6827.9|9
1620407120000|2021-05-07 17:05:20|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6829.4|6826.6|92
1620407130000|2021-05-07 17:05:30|6830.9|6828.1|6830.4|6827.6|6830.9|6828.1|6830.4|6827.6|7
1620407140000|2021-05-07 17:05:40|6830.5|6827.7|6831.2|6828.4|6831.2|6828.4|6830.5|6827.7|6
1620407150000|2021-05-07 17:05:50|6831.4|6828.6|6834.2|6831.4|6834.7|6831.9|6831.4|6828.6|61
1620407160000|2021-05-07 17:06:00|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|2
1620407170000|2021-05-07 17:06:10|6834.2|6831.4|6833.4|6830.6|6834.2|6831.4|6833.2|6830.4|37
1620407180000|2021-05-07 17:06:20|6833|6830.2|6832.4|6829.6|6833.4|6830.6|6831.7|6828.9|24
1620407190000|2021-05-07 17:06:30|6832|6829.2|6832.4|6829.6|6832.4|6829.6|6831.9|6829.1|0
1620407200000|2021-05-07 17:06:40|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|5
1620407210000|2021-05-07 17:06:50|6831.9|6829.1|6831|6828.2|6831.9|6829.1|6830.9|6828.1|6
1620407220000|2021-05-07 17:07:00|6830.5|6827.7|6832.2|6829.4|6832.2|6829.4|6829.5|6826.7|12
1620407230000|2021-05-07 17:07:10|6831.4|6828.6|6831.4|6828.6|6831.9|6829.1|6831.4|6828.6|7
1620407240000|2021-05-07 17:07:20|6830.9|6828.1|6830.9|6828.1|6831.2|6828.4|6830.9|6828.1|9
1620407250000|2021-05-07 17:07:30|6831.2|6828.4|6831.4|6828.6|6831.4|6828.6|6831|6828.2|2
1620407260000|2021-05-07 17:07:40|6830.9|6828.1|6829|6826.2|6831.2|6828.4|6829|6826.2|7
1620407270000|2021-05-07 17:07:50|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|11
1620407280000|2021-05-07 17:08:00|6828.5|6825.7|6828.5|6825.7|6828.9|6826.1|6828.5|6825.7|8
1620407290000|2021-05-07 17:08:10|6828.4|6825.6|6827.2|6824.4|6828.4|6825.6|6827.2|6824.4|1
1620407300000|2021-05-07 17:08:20|6827|6824.2|6827.4|6824.6|6827.4|6824.6|6826.2|6823.4|6
1620407310000|2021-05-07 17:08:30|6828.2|6825.4|6827.5|6824.7|6828.4|6825.6|6827.4|6824.6|10
1620407320000|2021-05-07 17:08:40|6827.4|6824.6|6828.2|6825.4|6828.2|6825.4|6827|6824.2|8
1620407330000|2021-05-07 17:08:50|6828.5|6825.7|6827.5|6824.7|6828.5|6825.7|6827.5|6824.7|9
1620407340000|2021-05-07 17:09:00|6827|6824.2|6827.4|6824.6|6827.4|6824.6|6826|6823.2|10
1620407350000|2021-05-07 17:09:10|6827|6824.2|6827.4|6824.6|6827.4|6824.6|6827|6824.2|1
1620407360000|2021-05-07 17:09:20|6827|6824.2|6824.7|6821.9|6827|6824.2|6824.5|6821.7|25
1620407370000|2021-05-07 17:09:30|6825|6822.2|6823.5|6820.7|6825|6822.2|6823.5|6820.7|19
1620407380000|2021-05-07 17:09:40|6823.9|6821.1|6824|6821.2|6824|6821.2|6823.9|6821.1|41
1620407390000|2021-05-07 17:09:50|6823.5|6820.7|6820.7|6817.9|6824.4|6821.6|6820.4|6817.6|43
1620407400000|2021-05-07 17:10:00|6820.5|6817.7|6823|6820.2|6824.4|6821.6|6820.5|6817.7|41
1620407410000|2021-05-07 17:10:10|6822.7|6819.9|6822|6819.2|6822.7|6819.9|6821.4|6818.6|1
1620407420000|2021-05-07 17:10:20|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6821.3|6818.5|118
1620407430000|2021-05-07 17:10:30|6821.9|6819.1|6822|6819.2|6822.4|6819.6|6821.5|6818.7|6
1620407440000|2021-05-07 17:10:40|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|1
1620407450000|2021-05-07 17:10:50|6822|6819.2|6822.5|6819.7|6823.4|6820.6|6822|6819.2|10
1620407460000|2021-05-07 17:11:00|6822.4|6819.6|6822.5|6819.7|6823.4|6820.6|6822.4|6819.6|9
1620407470000|2021-05-07 17:11:10|6823|6820.2|6825.9|6823.1|6825.9|6823.1|6822.4|6819.6|22
1620407480000|2021-05-07 17:11:20|6826.2|6823.4|6825|6822.2|6826.4|6823.6|6824.9|6822.1|8
1620407490000|2021-05-07 17:11:30|6825.4|6822.6|6824.5|6821.7|6825.4|6822.6|6824.5|6821.7|5
1620407500000|2021-05-07 17:11:40|6825|6822.2|6825|6822.2|6825.4|6822.6|6825|6822.2|6
1620407510000|2021-05-07 17:11:50|6824.5|6821.7|6822.5|6819.7|6824.5|6821.7|6822.5|6819.7|22
1620407520000|2021-05-07 17:12:00|6821.8|6819|6821.4|6818.6|6821.8|6819|6821.2|6818.4|10
1620407530000|2021-05-07 17:12:10|6821.8|6819|6823|6820.2|6823.4|6820.6|6821.8|6819|13
1620407540000|2021-05-07 17:12:20|6822.5|6819.7|6823.4|6820.6|6824|6821.2|6822.5|6819.7|6
1620407550000|2021-05-07 17:12:30|6822.7|6819.9|6823|6820.2|6823.4|6820.6|6822.7|6819.9|12
1620407560000|2021-05-07 17:12:40|||||||||4
1620407570000|2021-05-07 17:12:50|6822.9|6820.1|6822.5|6819.7|6822.9|6820.1|6822.5|6819.7|14
1620407580000|2021-05-07 17:13:00|6823.5|6820.7|6824.2|6821.4|6824.5|6821.7|6823.5|6820.7|22
1620407590000|2021-05-07 17:13:10|6824|6821.2|6824.4|6821.6|6824.4|6821.6|6824|6821.2|4
1620407600000|2021-05-07 17:13:20|6824|6821.2|6823|6820.2|6824|6821.2|6823|6820.2|6
1620407610000|2021-05-07 17:13:30|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|1
1620407620000|2021-05-07 17:13:40|6823.5|6820.7|6822.5|6819.7|6823.5|6820.7|6821.5|6818.7|13
1620407630000|2021-05-07 17:13:50|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|4
1620407640000|2021-05-07 17:14:00|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6820|6817.2|21
1620407650000|2021-05-07 17:14:10|6821.7|6818.9|6821.5|6818.7|6823|6820.2|6821.5|6818.7|28
1620407660000|2021-05-07 17:14:20|6821|6818.2|6821|6818.2|6821.5|6818.7|6821|6818.2|70
1620407670000|2021-05-07 17:14:30|6820.7|6817.9|6821|6818.2|6821.4|6818.6|6820.5|6817.7|1
1620407680000|2021-05-07 17:14:40|6820.5|6817.7|6819.4|6816.6|6820.5|6817.7|6818.5|6815.7|15
1620407690000|2021-05-07 17:14:50|6819|6816.2|6819|6816.2|6819.5|6816.7|6818|6815.2|183
1620407700000|2021-05-07 17:15:00|6819.4|6816.6|6818.4|6815.6|6819.5|6816.7|6817.5|6814.7|23
1620407710000|2021-05-07 17:15:10|6818.5|6815.7|6819.4|6816.6|6819.4|6816.6|6818.5|6815.7|7
1620407720000|2021-05-07 17:15:20|6819.5|6816.7|6819.4|6816.6|6820|6817.2|6819|6816.2|19
1620407730000|2021-05-07 17:15:30|6819.5|6816.7|6818.4|6815.6|6819.5|6816.7|6818|6815.2|17
1620407740000|2021-05-07 17:15:40|6817.5|6814.7|6817.5|6814.7|6818|6815.2|6817.5|6814.7|4
1620407750000|2021-05-07 17:15:50|6818|6815.2|6817.4|6814.6|6818|6815.2|6816.5|6813.7|12
1620407760000|2021-05-07 17:16:00|6817|6814.2|6817|6814.2|6817|6814.2|6816|6813.2|17
1620407770000|2021-05-07 17:16:10|6816.5|6813.7|6816|6813.2|6816.9|6814.1|6816|6813.2|3
1620407780000|2021-05-07 17:16:20|6815.5|6812.7|6814.9|6812.1|6815.5|6812.7|6814.5|6811.7|13
1620407790000|2021-05-07 17:16:30|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815|6812.2|2
1620407800000|2021-05-07 17:16:40|6815.9|6813.1|6816.4|6813.6|6816.5|6813.7|6815.5|6812.7|10
1620407810000|2021-05-07 17:16:50|6816|6813.2|6815.5|6812.7|6816.4|6813.6|6815.5|6812.7|7
1620407820000|2021-05-07 17:17:00|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|2
1620407830000|2021-05-07 17:17:10|6816|6813.2|6816.4|6813.6|6816.4|6813.6|6815.5|6812.7|7
1620407840000|2021-05-07 17:17:20|6816.5|6813.7|6816|6813.2|6817.2|6814.4|6816|6813.2|10
1620407850000|2021-05-07 17:17:30|6816.4|6813.6|6815.4|6812.6|6816.4|6813.6|6815.4|6812.6|3
1620407860000|2021-05-07 17:17:40|6815.5|6812.7|6816.4|6813.6|6817|6814.2|6815.5|6812.7|13
1620407870000|2021-05-07 17:17:50|6817|6814.2|6817.4|6814.6|6817.4|6814.6|6816.5|6813.7|7
1620407880000|2021-05-07 17:18:00|6817|6814.2|6817.4|6814.6|6817.4|6814.6|6816.4|6813.6|7
1620407890000|2021-05-07 17:18:10|6816.5|6813.7|6817|6814.2|6817.4|6814.6|6816.5|6813.7|5
1620407900000|2021-05-07 17:18:20|6816.5|6813.7|6817.5|6814.7|6817.5|6814.7|6816.5|6813.7|35
1620407910000|2021-05-07 17:18:30|6817.4|6814.6|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|3
1620407920000|2021-05-07 17:18:40|6817|6814.2|6817.4|6814.6|6817.4|6814.6|6816.9|6814.1|4
1620407930000|2021-05-07 17:18:50|6817.5|6814.7|6816.5|6813.7|6818.4|6815.6|6816.5|6813.7|15
1620407940000|2021-05-07 17:19:00|6816.4|6813.6|6817.4|6814.6|6817.4|6814.6|6816.4|6813.6|0
1620407950000|2021-05-07 17:19:10|6817.5|6814.7|6819.4|6816.6|6820|6817.2|6817.5|6814.7|27
1620407960000|2021-05-07 17:19:20|6819|6816.2|6821.7|6818.9|6822.2|6819.4|6818.4|6815.6|128
1620407970000|2021-05-07 17:19:30|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.5|6818.7|8
1620407980000|2021-05-07 17:19:40|6822.5|6819.7|6822.5|6819.7|6823.4|6820.6|6822.4|6819.6|11
1620407990000|2021-05-07 17:19:50|6822.9|6820.1|6824.4|6821.6|6824.4|6821.6|6822.9|6820.1|13
1620408000000|2021-05-07 17:20:00|6823.5|6820.7|6821.5|6818.7|6823.5|6820.7|6821|6818.2|28
1620408010000|2021-05-07 17:20:10|6822|6819.2|6820.9|6818.1|6822.4|6819.6|6820.4|6817.6|8
1620408020000|2021-05-07 17:20:20|6820.5|6817.7|6821.4|6818.6|6821.4|6818.6|6820.5|6817.7|2
1620408030000|2021-05-07 17:20:30|6820.7|6817.9|6821.4|6818.6|6821.4|6818.6|6820.5|6817.7|5
1620408040000|2021-05-07 17:20:40|6820.5|6817.7|6819.4|6816.6|6820.5|6817.7|6819|6816.2|9
1620408050000|2021-05-07 17:20:50|6819.5|6816.7|6819.5|6816.7|6820|6817.2|6819.5|6816.7|6
1620408060000|2021-05-07 17:21:00|6820|6817.2|6821.5|6818.7|6821.9|6819.1|6820|6817.2|11
1620408070000|2021-05-07 17:21:10|6821.4|6818.6|6821|6818.2|6821.4|6818.6|6819.5|6816.7|26
1620408080000|2021-05-07 17:21:20|6820.5|6817.7|6821|6818.2|6821.4|6818.6|6820.5|6817.7|3
1620408090000|2021-05-07 17:21:30|6820.7|6817.9|6820.5|6817.7|6820.7|6817.9|6820.5|6817.7|1
1620408110000|2021-05-07 17:21:50|6820.4|6817.6|6818.5|6815.7|6820.4|6817.6|6818.5|6815.7|8
1620408120000|2021-05-07 17:22:00|6818.9|6816.1|6819.5|6816.7|6819.5|6816.7|6818.9|6816.1|7
1620408130000|2021-05-07 17:22:10|6819.7|6816.9|6819|6816.2|6820.4|6817.6|6818.4|6815.6|16
1620408140000|2021-05-07 17:22:20|6819.4|6816.6|6819|6816.2|6819.4|6816.6|6819|6816.2|1
1620408150000|2021-05-07 17:22:30|6819.4|6816.6|6817.4|6814.6|6819.4|6816.6|6817|6814.2|11
1620408160000|2021-05-07 17:22:40|6817.5|6814.7|6817.4|6814.6|6817.5|6814.7|6817.4|6814.6|23
1620408170000|2021-05-07 17:22:50|6817.2|6814.4|6816.4|6813.6|6817.2|6814.4|6816.4|6813.6|8
1620408180000|2021-05-07 17:23:00|6814.8|6812|6815.4|6812.6|6815.4|6812.6|6814.5|6811.7|17
1620408190000|2021-05-07 17:23:10|6816.2|6813.4|6813.4|6810.6|6816.4|6813.6|6812|6809.2|93
1620408200000|2021-05-07 17:23:20|6813.7|6810.9|6815.5|6812.7|6816|6813.2|6813.7|6810.9|15
1620408210000|2021-05-07 17:23:30|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6814.5|6811.7|9
1620408220000|2021-05-07 17:23:40|6814.5|6811.7|6814.9|6812.1|6815|6812.2|6814.5|6811.7|5
1620408230000|2021-05-07 17:23:50|6815.5|6812.7|6813.5|6810.7|6815.5|6812.7|6812.5|6809.7|17
1620408240000|2021-05-07 17:24:00|6813.2|6810.4|6815.4|6812.6|6815.4|6812.6|6813.2|6810.4|18
1620408250000|2021-05-07 17:24:10|6815.2|6812.4|6815.2|6812.4|6815.5|6812.7|6814.2|6811.4|15
1620408260000|2021-05-07 17:24:20|6814.9|6812.1|6816.4|6813.6|6816.9|6814.1|6814.9|6812.1|12
1620408270000|2021-05-07 17:24:30|6816.2|6813.4|6814.2|6811.4|6816.2|6813.4|6813.4|6810.6|15
1620408280000|2021-05-07 17:24:40|6813.9|6811.1|6812.4|6809.6|6813.9|6811.1|6811.4|6808.6|16
1620408290000|2021-05-07 17:24:50|6811.9|6809.1|6812.4|6809.6|6812.4|6809.6|6811.2|6808.4|15
1620408300000|2021-05-07 17:25:00|6812.5|6809.7|6813.4|6810.6|6814.2|6811.4|6812.5|6809.7|32
1620408310000|2021-05-07 17:25:10|6813|6810.2|6812.2|6809.4|6813.2|6810.4|6812.2|6809.4|18
1620408320000|2021-05-07 17:25:20|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|33
1620408330000|2021-05-07 17:25:30|6813.2|6810.4|6812.5|6809.7|6813.2|6810.4|6812.4|6809.6|16
1620408340000|2021-05-07 17:25:40|6812.2|6809.4|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|5
1620408350000|2021-05-07 17:25:50|6811.7|6808.9|6812.2|6809.4|6812.2|6809.4|6811.4|6808.6|7
1620408360000|2021-05-07 17:26:00|6812.4|6809.6|6815.4|6812.6|6815.4|6812.6|6811.9|6809.1|27
1620408370000|2021-05-07 17:26:10|6815.2|6812.4|6814.4|6811.6|6815.4|6812.6|6814.2|6811.4|11
1620408380000|2021-05-07 17:26:20|6814|6811.2|6814.4|6811.6|6814.9|6812.1|6814|6811.2|9
1620408390000|2021-05-07 17:26:30|6815.4|6812.6|6816.7|6813.9|6818.4|6815.6|6815.4|6812.6|80
1620408400000|2021-05-07 17:26:40|6817.2|6814.4|6817.5|6814.7|6818|6815.2|6816.9|6814.1|27
1620408410000|2021-05-07 17:26:50|6817.2|6814.4|6818.4|6815.6|6818.4|6815.6|6816|6813.2|2
1620408420000|2021-05-07 17:27:00|6819.4|6816.6|6818.4|6815.6|6820.2|6817.4|6817.4|6814.6|31
1620408430000|2021-05-07 17:27:10|6818.5|6815.7|6818.9|6816.1|6819.4|6816.6|6818.5|6815.7|2
1620408440000|2021-05-07 17:27:20|6819.2|6816.4|6818.4|6815.6|6819.4|6816.6|6818.4|6815.6|6
1620408450000|2021-05-07 17:27:30|6818.2|6815.4|6817.9|6815.1|6818.4|6815.6|6817.2|6814.4|29
1620408460000|2021-05-07 17:27:40|6818|6815.2|6818|6815.2|6818.4|6815.6|6817.4|6814.6|2
1620408470000|2021-05-07 17:27:50|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|9
1620408480000|2021-05-07 17:28:00|6817.5|6814.7|6818|6815.2|6818.4|6815.6|6817.4|6814.6|29
1620408490000|2021-05-07 17:28:10|6818.4|6815.6|6818.4|6815.6|6819.2|6816.4|6818.4|6815.6|11
1620408500000|2021-05-07 17:28:20|6818|6815.2|6819.4|6816.6|6819.4|6816.6|6817.9|6815.1|20
1620408510000|2021-05-07 17:28:30|6819.5|6816.7|6821.4|6818.6|6822.4|6819.6|6819.4|6816.6|156
1620408520000|2021-05-07 17:28:40|6821|6818.2|6819|6816.2|6821.4|6818.6|6819|6816.2|10
1620408530000|2021-05-07 17:28:50|6818.9|6816.1|6819.2|6816.4|6819.2|6816.4|6818.4|6815.6|1
1620408540000|2021-05-07 17:29:00|6819.4|6816.6|6821.5|6818.7|6822.4|6819.6|6819.4|6816.6|44
1620408550000|2021-05-07 17:29:10|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|33
1620408560000|2021-05-07 17:29:20|6822.5|6819.7|6822.9|6820.1|6823.4|6820.6|6822.5|6819.7|23
1620408570000|2021-05-07 17:29:30|6823|6820.2|6822.4|6819.6|6823.7|6820.9|6822.4|6819.6|56
1620408580000|2021-05-07 17:29:40|6823.2|6820.4|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|10
1620408590000|2021-05-07 17:29:50|6822|6819.2|6821.4|6818.6|6822|6819.2|6821.4|6818.6|4
1620408600000|2021-05-07 17:30:00|6821.5|6818.7|6822.4|6819.6|6822.5|6819.7|6821.5|6818.7|20
1620408610000|2021-05-07 17:30:10|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|6
1620408620000|2021-05-07 17:30:20|6821.7|6818.9|6821.4|6818.6|6822|6819.2|6818.7|6815.9|74
1620408630000|2021-05-07 17:30:30|6821.5|6818.7|6821.2|6818.4|6821.9|6819.1|6820.9|6818.1|21
1620408640000|2021-05-07 17:30:40|6821.4|6818.6|6821.2|6818.4|6822.4|6819.6|6821.2|6818.4|30
1620408650000|2021-05-07 17:30:50|6821.9|6819.1|6823.5|6820.7|6823.9|6821.1|6821.9|6819.1|137
1620408660000|2021-05-07 17:31:00|6823.4|6820.6|6823.2|6820.4|6824.4|6821.6|6823.2|6820.4|79
1620408670000|2021-05-07 17:31:10|6823.4|6820.6|6822.9|6820.1|6824.4|6821.6|6822.9|6820.1|15
1620408680000|2021-05-07 17:31:20|6823.2|6820.4|6823.2|6820.4|6823.4|6820.6|6822.8|6820|9
1620408690000|2021-05-07 17:31:30|6822.8|6820|6823.2|6820.4|6823.3|6820.5|6822.5|6819.7|18
1620408700000|2021-05-07 17:31:40|6822.5|6819.7|6821.2|6818.4|6822.5|6819.7|6820.3|6817.5|18
1620408710000|2021-05-07 17:31:50|6821.3|6818.5|6823.3|6820.5|6823.3|6820.5|6820.2|6817.4|62
1620408720000|2021-05-07 17:32:00|6823.2|6820.4|6822.7|6819.9|6823.3|6820.5|6822.7|6819.9|45
1620408730000|2021-05-07 17:32:10|6822.3|6819.5|6819.2|6816.4|6822.3|6819.5|6818.3|6815.5|1048
1620408740000|2021-05-07 17:32:20|6819.3|6816.5|6820.3|6817.5|6820.3|6817.5|6818.5|6815.7|74
1620408750000|2021-05-07 17:32:30|||||||||89
1620408760000|2021-05-07 17:32:40|6821.2|6818.4|6821.2|6818.4|6821.3|6818.5|6820.8|6818|7
1620408770000|2021-05-07 17:32:50|6820.8|6818|6821.3|6818.5|6821.7|6818.9|6820.7|6817.9|37
1620408780000|2021-05-07 17:33:00|6820.8|6818|6822.7|6819.9|6823.3|6820.5|6820.7|6817.9|37
1620408790000|2021-05-07 17:33:10|6822.5|6819.7|6822.3|6819.5|6822.5|6819.7|6822.3|6819.5|2
1620408800000|2021-05-07 17:33:20|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|4
1620408810000|2021-05-07 17:33:30|6821.3|6818.5|6822|6819.2|6822.3|6819.5|6821.3|6818.5|13
1620408820000|2021-05-07 17:33:40|6822.3|6819.5|6822|6819.2|6822.3|6819.5|6822|6819.2|21
1620408830000|2021-05-07 17:33:50|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|2
1620408840000|2021-05-07 17:34:00|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6820.3|6817.5|38
1620408850000|2021-05-07 17:34:10|6821.5|6818.7|6821.8|6819|6822.7|6819.9|6821.5|6818.7|25
1620408860000|2021-05-07 17:34:20|6822|6819.2|6821.3|6818.5|6822|6819.2|6820.3|6817.5|18
1620408870000|2021-05-07 17:34:30|6820.5|6817.7|6819.3|6816.5|6820.5|6817.7|6818.5|6815.7|46
1620408880000|2021-05-07 17:34:40|6819.5|6816.7|6821|6818.2|6822|6819.2|6819.5|6816.7|14
1620408890000|2021-05-07 17:34:50|6821.3|6818.5|6822|6819.2|6822.5|6819.7|6821.3|6818.5|21
1620408900000|2021-05-07 17:35:00|6822.5|6819.7|6827.3|6824.5|6827.5|6824.7|6822.5|6819.7|93
1620408910000|2021-05-07 17:35:10|6827.5|6824.7|6824.7|6821.9|6827.5|6824.7|6824.5|6821.7|7
1620408920000|2021-05-07 17:35:20|6824.5|6821.7|6825|6822.2|6825.3|6822.5|6824.5|6821.7|11
1620408930000|2021-05-07 17:35:30|6824.7|6821.9|6824.5|6821.7|6824.7|6821.9|6824.3|6821.5|22
1620408940000|2021-05-07 17:35:40|6824|6821.2|6824|6821.2|6824.5|6821.7|6823.5|6820.7|59
1620408950000|2021-05-07 17:35:50|6823.5|6820.7|6823.5|6820.7|6824|6821.2|6823.5|6820.7|4
1620408960000|2021-05-07 17:36:00|6823.2|6820.4|6822.5|6819.7|6823.5|6820.7|6822.5|6819.7|24
1620408970000|2021-05-07 17:36:10|6822|6819.2|6820.5|6817.7|6822.3|6819.5|6820.5|6817.7|6
1620408980000|2021-05-07 17:36:20|||||||||5
1620408990000|2021-05-07 17:36:30|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|28
1620409000000|2021-05-07 17:36:40|6821.5|6818.7|6821|6818.2|6822.3|6819.5|6821|6818.2|5
1620409010000|2021-05-07 17:36:50|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.3|6818.5|5
1620409020000|2021-05-07 17:37:00|6821.3|6818.5|6822.3|6819.5|6822.3|6819.5|6821.3|6818.5|22
1620409030000|2021-05-07 17:37:10|6822.5|6819.7|6823.3|6820.5|6824|6821.2|6822.5|6819.7|41
1620409040000|2021-05-07 17:37:20|6823.5|6820.7|6822.5|6819.7|6823.5|6820.7|6822.5|6819.7|29
1620409050000|2021-05-07 17:37:30|6822.8|6820|6823|6820.2|6823.3|6820.5|6822.8|6820|16
1620409060000|2021-05-07 17:37:40|6822.5|6819.7|6822.3|6819.5|6822.5|6819.7|6821.5|6818.7|28
1620409070000|2021-05-07 17:37:50|6823.3|6820.5|6822|6819.2|6823.3|6820.5|6822|6819.2|37
1620409080000|2021-05-07 17:38:00|6821.5|6818.7|6822|6819.2|6822.3|6819.5|6821.5|6818.7|22
1620409090000|2021-05-07 17:38:10|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822|6819.2|1
1620409100000|2021-05-07 17:38:20|6822.5|6819.7|6824|6821.2|6824|6821.2|6822.5|6819.7|11
1620409110000|2021-05-07 17:38:30|6823.7|6820.9|6823.3|6820.5|6823.7|6820.9|6823.3|6820.5|14
1620409120000|2021-05-07 17:38:40|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|4
1620409130000|2021-05-07 17:38:50|6823.3|6820.5|6823.5|6820.7|6823.5|6820.7|6822.5|6819.7|8
1620409140000|2021-05-07 17:39:00|6823.3|6820.5|6823.8|6821|6823.8|6821|6822.3|6819.5|29
1620409150000|2021-05-07 17:39:10|6823.7|6820.9|6825|6822.2|6825.3|6822.5|6823.5|6820.7|8
1620409160000|2021-05-07 17:39:20|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|1
1620409170000|2021-05-07 17:39:30|6824.5|6821.7|6826.7|6823.9|6826.7|6823.9|6824.3|6821.5|19
1620409180000|2021-05-07 17:39:40|6826.5|6823.7|6826.3|6823.5|6827.3|6824.5|6826.3|6823.5|6
1620409190000|2021-05-07 17:39:50|6825.5|6822.7|6826.5|6823.7|6826.5|6823.7|6825.5|6822.7|31
1620409200000|2021-05-07 17:40:00|6827.2|6824.4|6826.5|6823.7|6827.2|6824.4|6826.3|6823.5|22
1620409210000|2021-05-07 17:40:10|6827.2|6824.4|6827|6824.2|6827.5|6824.7|6827|6824.2|11
1620409220000|2021-05-07 17:40:20|6826.5|6823.7|6826.8|6824|6827.8|6825|6826.5|6823.7|30
1620409230000|2021-05-07 17:40:30|6827|6824.2|6828|6825.2|6828.3|6825.5|6827|6824.2|36
1620409240000|2021-05-07 17:40:40|6827.7|6824.9|6827.5|6824.7|6827.7|6824.9|6827.5|6824.7|1
1620409250000|2021-05-07 17:40:50|6828.3|6825.5|6827.8|6825|6828.5|6825.7|6827.8|6825|98
1620409260000|2021-05-07 17:41:00|6827.3|6824.5|6826.5|6823.7|6827.3|6824.5|6825.3|6822.5|88
1620409270000|2021-05-07 17:41:10|6827.3|6824.5|6826.5|6823.7|6827.3|6824.5|6826.5|6823.7|6
1620409280000|2021-05-07 17:41:20|6826.3|6823.5|6825.5|6822.7|6826.3|6823.5|6825.5|6822.7|5
1620409290000|2021-05-07 17:41:30|6825.3|6822.5|6824.5|6821.7|6825.3|6822.5|6823.8|6821|18
1620409300000|2021-05-07 17:41:40|6824.3|6821.5|6824.5|6821.7|6824.8|6822|6824.3|6821.5|31
1620409310000|2021-05-07 17:41:50|6824.3|6821.5|6826.8|6824|6826.8|6824|6824.3|6821.5|23
1620409320000|2021-05-07 17:42:00|6826.3|6823.5|6826.3|6823.5|6826.5|6823.7|6826|6823.2|19
1620409330000|2021-05-07 17:42:10|6824.8|6822|6826|6823.2|6827.2|6824.4|6824.8|6822|60
1620409340000|2021-05-07 17:42:20|6825.5|6822.7|6824.8|6822|6826.3|6823.5|6824.8|6822|13
1620409350000|2021-05-07 17:42:30|6824.5|6821.7|6825.3|6822.5|6825.3|6822.5|6824.3|6821.5|15
1620409360000|2021-05-07 17:42:40|6825|6822.2|6825.3|6822.5|6825.3|6822.5|6824.5|6821.7|147
1620409370000|2021-05-07 17:42:50|6825.5|6822.7|6825.3|6822.5|6825.5|6822.7|6825.3|6822.5|26
1620409380000|2021-05-07 17:43:00|6825.8|6823|6827.3|6824.5|6827.3|6824.5|6825.8|6823|31
1620409390000|2021-05-07 17:43:10|6826.7|6823.9|6827|6824.2|6827|6824.2|6826.3|6823.5|36
1620409400000|2021-05-07 17:43:20|6826.5|6823.7|6827.3|6824.5|6828.2|6825.4|6826.3|6823.5|14
1620409410000|2021-05-07 17:43:30|6827|6824.2|6828|6825.2|6828.3|6825.5|6826.7|6823.9|23
1620409420000|2021-05-07 17:43:40|6827.5|6824.7|6828|6825.2|6828.5|6825.7|6827.3|6824.5|69
1620409430000|2021-05-07 17:43:50|6828.3|6825.5|6828.5|6825.7|6828.5|6825.7|6828.3|6825.5|13
1620409440000|2021-05-07 17:44:00|6828.2|6825.4|6827.5|6824.7|6828.3|6825.5|6827.5|6824.7|22
1620409450000|2021-05-07 17:44:10|6828.2|6825.4|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|235
1620409460000|2021-05-07 17:44:20|6828.3|6825.5|6827.3|6824.5|6828.3|6825.5|6827|6824.2|91
1620409470000|2021-05-07 17:44:30|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827|6824.2|13
1620409480000|2021-05-07 17:44:40|6827.3|6824.5|6826.5|6823.7|6827.3|6824.5|6826.5|6823.7|13
1620409490000|2021-05-07 17:44:50|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|67
1620409500000|2021-05-07 17:45:00|6828.2|6825.4|6828.3|6825.5|6828.3|6825.5|6827.5|6824.7|22
1620409510000|2021-05-07 17:45:10|6828.2|6825.4|6827.5|6824.7|6828.3|6825.5|6827.3|6824.5|16
1620409520000|2021-05-07 17:45:20|6828.2|6825.4|6827.3|6824.5|6828.3|6825.5|6826.7|6823.9|85
1620409530000|2021-05-07 17:45:30|6827.5|6824.7|6828.3|6825.5|6828.3|6825.5|6827.5|6824.7|7
1620409540000|2021-05-07 17:45:40|6828|6825.2|6826.5|6823.7|6828|6825.2|6826.3|6823.5|16
1620409550000|2021-05-07 17:45:50|6826.3|6823.5|6827|6824.2|6827|6824.2|6826|6823.2|5
1620409560000|2021-05-07 17:46:00|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|0
1620409570000|2021-05-07 17:46:10|6827|6824.2|6825.7|6822.9|6827|6824.2|6825.7|6822.9|18
1620409580000|2021-05-07 17:46:20|6825.3|6822.5|6825.5|6822.7|6825.5|6822.7|6825|6822.2|9
1620409590000|2021-05-07 17:46:30|6825.7|6822.9|6826.5|6823.7|6826.5|6823.7|6825.7|6822.9|22
1620409600000|2021-05-07 17:46:40|6826.3|6823.5|6826|6823.2|6826.3|6823.5|6826|6823.2|13
1620409610000|2021-05-07 17:46:50|6826.3|6823.5|6826|6823.2|6826.3|6823.5|6826|6823.2|7
1620409620000|2021-05-07 17:47:00|6826.3|6823.5|6827|6824.2|6827|6824.2|6826.3|6823.5|8
1620409630000|2021-05-07 17:47:10|6826.7|6823.9|6826.3|6823.5|6826.7|6823.9|6826.3|6823.5|25
1620409640000|2021-05-07 17:47:20|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|5
1620409650000|2021-05-07 17:47:30|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|4
1620409660000|2021-05-07 17:47:40|6826.8|6824|6826.8|6824|6826.8|6824|6826.8|6824|12
1620409670000|2021-05-07 17:47:50|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|2
1620409680000|2021-05-07 17:48:00|6825.7|6822.9|6826.2|6823.4|6826.2|6823.4|6825.5|6822.7|20
1620409690000|2021-05-07 17:48:10|6826.5|6823.7|6826.3|6823.5|6826.5|6823.7|6826.3|6823.5|14
1620409700000|2021-05-07 17:48:20|6827|6824.2|6826.8|6824|6827.2|6824.4|6826.3|6823.5|13
1620409710000|2021-05-07 17:48:30|6826.5|6823.7|6826.3|6823.5|6826.5|6823.7|6826.3|6823.5|13
1620409720000|2021-05-07 17:48:40|6826|6823.2|6825.5|6822.7|6826.3|6823.5|6825.5|6822.7|15
1620409730000|2021-05-07 17:48:50|6826.2|6823.4|6826.8|6824|6827.3|6824.5|6825.5|6822.7|27
1620409740000|2021-05-07 17:49:00|6827.2|6824.4|6827|6824.2|6827.3|6824.5|6826.5|6823.7|9
1620409750000|2021-05-07 17:49:10|6826.3|6823.5|6825.8|6823|6826.5|6823.7|6825.7|6822.9|31
1620409760000|2021-05-07 17:49:20|6825.5|6822.7|6826.3|6823.5|6826.3|6823.5|6825.3|6822.5|6
1620409770000|2021-05-07 17:49:30|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|8
1620409780000|2021-05-07 17:49:40|6826.3|6823.5|6826.3|6823.5|6826.5|6823.7|6826.3|6823.5|43
1620409790000|2021-05-07 17:49:50|6825.5|6822.7|6826.3|6823.5|6826.3|6823.5|6825.5|6822.7|15
1620409800000|2021-05-07 17:50:00|6826.5|6823.7|6825|6822.2|6827.3|6824.5|6824.3|6821.5|50
1620409810000|2021-05-07 17:50:10|6825.3|6822.5|6826.3|6823.5|6826.3|6823.5|6825|6822.2|19
1620409820000|2021-05-07 17:50:20|6828.3|6825.5|6826.5|6823.7|6828.3|6825.5|6826.5|6823.7|70
1620409830000|2021-05-07 17:50:30|6826.3|6823.5|6825.3|6822.5|6826.3|6823.5|6825.3|6822.5|28
1620409840000|2021-05-07 17:50:40|6825|6822.2|6825.5|6822.7|6825.5|6822.7|6825|6822.2|12
1620409850000|2021-05-07 17:50:50|6825.3|6822.5|6825.8|6823|6825.8|6823|6825|6822.2|26
1620409860000|2021-05-07 17:51:00|6825.5|6822.7|6825.3|6822.5|6826.2|6823.4|6825.3|6822.5|7
1620409870000|2021-05-07 17:51:10|6824.8|6822|6824.8|6822|6824.8|6822|6824.8|6822|13
1620409880000|2021-05-07 17:51:20|6824.3|6821.5|6824.3|6821.5|6825.2|6822.4|6824.3|6821.5|18
1620409890000|2021-05-07 17:51:30|6824|6821.2|6824.3|6821.5|6824.3|6821.5|6824|6821.2|9
1620409900000|2021-05-07 17:51:40|6824|6821.2|6823.6|6820.8|6824.5|6821.7|6823.6|6820.8|13
1620409910000|2021-05-07 17:51:50|6823.3|6820.5|6824.3|6821.5|6824.3|6821.5|6823.3|6820.5|5
1620409920000|2021-05-07 17:52:00|6823.5|6820.7|6824|6821.2|6824.5|6821.7|6823.5|6820.7|20
1620409930000|2021-05-07 17:52:10|6824.3|6821.5|6825.3|6822.5|6825.3|6822.5|6824|6821.2|22
1620409940000|2021-05-07 17:52:20|6825|6822.2|6825|6822.2|6826.3|6823.5|6824.5|6821.7|25
1620409950000|2021-05-07 17:52:30|6825.3|6822.5|6825.3|6822.5|6825.5|6822.7|6824.3|6821.5|18
1620409960000|2021-05-07 17:52:40|6825|6822.2|6826.3|6823.5|6826.3|6823.5|6824.5|6821.7|39
1620409970000|2021-05-07 17:52:50|6827|6824.2|6826.5|6823.7|6828.2|6825.4|6826.3|6823.5|51
1620409980000|2021-05-07 17:53:00|6826.3|6823.5|6825|6822.2|6826.3|6823.5|6824.6|6821.8|30
1620409990000|2021-05-07 17:53:10|6825.3|6822.5|6825.5|6822.7|6825.5|6822.7|6824.8|6822|20
1620410000000|2021-05-07 17:53:20|6825.3|6822.5|6825|6822.2|6825.3|6822.5|6825|6822.2|1
1620410010000|2021-05-07 17:53:30|6824.8|6822|6825.3|6822.5|6825.3|6822.5|6824.5|6821.7|11
1620410020000|2021-05-07 17:53:40|6825|6822.2|6825.3|6822.5|6825.3|6822.5|6825|6822.2|14
1620410030000|2021-05-07 17:53:50|6825.6|6822.8|6825.6|6822.8|6826.3|6823.5|6825.6|6822.8|2
1620410040000|2021-05-07 17:54:00|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|3
1620410050000|2021-05-07 17:54:10|6825.3|6822.5|6824.5|6821.7|6825.3|6822.5|6824.5|6821.7|19
1620410060000|2021-05-07 17:54:20|6824.6|6821.8|6826|6823.2|6826.8|6824|6824.6|6821.8|49
1620410070000|2021-05-07 17:54:30|6826.3|6823.5|6826|6823.2|6826.3|6823.5|6825.5|6822.7|17
1620410080000|2021-05-07 17:54:40|6826.3|6823.5|6825.3|6822.5|6826.5|6823.7|6825.3|6822.5|25
1620410090000|2021-05-07 17:54:50|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|4
1620410100000|2021-05-07 17:55:00|6825.6|6822.8|6827|6824.2|6827.8|6825|6825.6|6822.8|21
1620410110000|2021-05-07 17:55:10|6827.3|6824.5|6827.5|6824.7|6827.5|6824.7|6827.3|6824.5|21
1620410120000|2021-05-07 17:55:20|6827.3|6824.5|6826.5|6823.7|6827.3|6824.5|6826.3|6823.5|24
1620410130000|2021-05-07 17:55:30|6826.3|6823.5|6826.3|6823.5|6826.5|6823.7|6826.3|6823.5|5
1620410140000|2021-05-07 17:55:40|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|12
1620410150000|2021-05-07 17:55:50|6827.3|6824.5|6827|6824.2|6828.5|6825.7|6827|6824.2|86
1620410160000|2021-05-07 17:56:00|6826.8|6824|6826.5|6823.7|6827.3|6824.5|6826.5|6823.7|6
1620410170000|2021-05-07 17:56:10|||||||||15
1620410180000|2021-05-07 17:56:20|6827.2|6824.4|6827|6824.2|6827.3|6824.5|6827|6824.2|4
1620410190000|2021-05-07 17:56:30|6826.8|6824|6826.5|6823.7|6826.8|6824|6826.5|6823.7|4
1620410200000|2021-05-07 17:56:40|6826.3|6823.5|6826.3|6823.5|6826.5|6823.7|6825.5|6822.7|28
1620410210000|2021-05-07 17:56:50|6826.5|6823.7|6825.5|6822.7|6826.5|6823.7|6825.5|6822.7|4
1620410220000|2021-05-07 17:57:00|6825.3|6822.5|6823.3|6820.5|6825.3|6822.5|6822.5|6819.7|46
1620410230000|2021-05-07 17:57:10|6823.5|6820.7|6824|6821.2|6824.3|6821.5|6823.5|6820.7|25
1620410240000|2021-05-07 17:57:20|6823.5|6820.7|6824.3|6821.5|6824.3|6821.5|6823.5|6820.7|12
1620410250000|2021-05-07 17:57:30|6824.5|6821.7|6824|6821.2|6825.3|6822.5|6824|6821.2|7
1620410260000|2021-05-07 17:57:40|6824.3|6821.5|6825.3|6822.5|6825.3|6822.5|6824.3|6821.5|29
1620410270000|2021-05-07 17:57:50|6825.5|6822.7|6826|6823.2|6826.3|6823.5|6825.5|6822.7|39
1620410280000|2021-05-07 17:58:00|6826.1|6823.3|6826|6823.2|6826.5|6823.7|6826|6823.2|26
1620410290000|2021-05-07 17:58:10|6826.3|6823.5|6826.5|6823.7|6826.5|6823.7|6826|6823.2|14
1620410300000|2021-05-07 17:58:20|6826|6823.2|6825.5|6822.7|6826.3|6823.5|6825.3|6822.5|4
1620410310000|2021-05-07 17:58:30|6825.3|6822.5|6825.5|6822.7|6825.5|6822.7|6825.3|6822.5|2
1620410320000|2021-05-07 17:58:40|6825.3|6822.5|6824.5|6821.7|6825.3|6822.5|6824.5|6821.7|14
1620410330000|2021-05-07 17:58:50|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|2
1620410340000|2021-05-07 17:59:00|6824.5|6821.7|6824.8|6822|6824.8|6822|6824.5|6821.7|1
1620410350000|2021-05-07 17:59:10|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|14
1620410360000|2021-05-07 17:59:20|6824.3|6821.5|6823.5|6820.7|6824.3|6821.5|6823.5|6820.7|5
1620410370000|2021-05-07 17:59:30|6823.1|6820.3|6822.3|6819.5|6823.5|6820.7|6821.5|6818.7|7
1620410380000|2021-05-07 17:59:40|6822|6819.2|6821.5|6818.7|6822.5|6819.7|6821|6818.2|28
1620410390000|2021-05-07 17:59:50|6822.3|6819.5|6822.5|6819.7|6822.5|6819.7|6821.5|6818.7|8
1620410400000|2021-05-07 18:00:00|6824.5|6821.7|6824.5|6821.7|6825.3|6822.5|6824.3|6821.5|39
1620410410000|2021-05-07 18:00:10|6824.3|6821.5|6822.5|6819.7|6824.3|6821.5|6822.5|6819.7|18
1620410420000|2021-05-07 18:00:20|6823|6820.2|6823|6820.2|6823.3|6820.5|6823|6820.2|9
1620410430000|2021-05-07 18:00:30|6823.3|6820.5|6823|6820.2|6823.3|6820.5|6823|6820.2|16
1620410440000|2021-05-07 18:00:40|6822.6|6819.8|6823|6820.2|6823|6820.2|6822.5|6819.7|17
1620410450000|2021-05-07 18:00:50|6822.5|6819.7|6820.5|6817.7|6822.5|6819.7|6820.5|6817.7|38
1620410460000|2021-05-07 18:01:00|6819.8|6817|6819|6816.2|6819.8|6817|6817.3|6814.5|64
1620410470000|2021-05-07 18:01:10|6818.5|6815.7|6817|6814.2|6818.5|6815.7|6816.8|6814|15
1620410480000|2021-05-07 18:01:20|6816.5|6813.7|6816.8|6814|6817|6814.2|6816.3|6813.5|13
1620410490000|2021-05-07 18:01:30|6817|6814.2|6817.5|6814.7|6817.5|6814.7|6817|6814.2|20
1620410500000|2021-05-07 18:01:40|6817|6814.2|6816.5|6813.7|6818.3|6815.5|6816.5|6813.7|27
1620410510000|2021-05-07 18:01:50|6815.5|6812.7|6815.3|6812.5|6815.5|6812.7|6814.5|6811.7|26
1620410520000|2021-05-07 18:02:00|6815.5|6812.7|6815.5|6812.7|6816.3|6813.5|6815.3|6812.5|58
1620410530000|2021-05-07 18:02:10|6816.3|6813.5|6815.5|6812.7|6817|6814.2|6815.5|6812.7|45
1620410540000|2021-05-07 18:02:20|6815.6|6812.8|6816.3|6813.5|6817|6814.2|6815.6|6812.8|10
1620410550000|2021-05-07 18:02:30|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|16
1620410560000|2021-05-07 18:02:40|6816.3|6813.5|6815.5|6812.7|6816.3|6813.5|6815.3|6812.5|17
1620410570000|2021-05-07 18:02:50|||||||||1
1620410580000|2021-05-07 18:03:00|6815.3|6812.5|6817.8|6815|6818.3|6815.5|6815.3|6812.5|60
1620410590000|2021-05-07 18:03:10|6817.5|6814.7|6817.3|6814.5|6818|6815.2|6817.3|6814.5|13
1620410600000|2021-05-07 18:03:20|6817|6814.2|6817|6814.2|6817.3|6814.5|6816.5|6813.7|7
1620410610000|2021-05-07 18:03:30|6817.3|6814.5|6817.2|6814.4|6817.7|6814.9|6815.5|6812.7|80
1620410620000|2021-05-07 18:03:40|6817.3|6814.5|6816.8|6814|6818.3|6815.5|6816.8|6814|519
1620410630000|2021-05-07 18:03:50|6817.3|6814.5|6816.7|6813.9|6817.3|6814.5|6816.7|6813.9|65
1620410640000|2021-05-07 18:04:00|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|32
1620410650000|2021-05-07 18:04:10|6816.8|6814|6816.3|6813.5|6816.8|6814|6816.3|6813.5|68
1620410660000|2021-05-07 18:04:20|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|6816.3|6813.5|12
1620410670000|2021-05-07 18:04:30|6816.3|6813.5|6816.7|6813.9|6817.2|6814.4|6816.3|6813.5|44
1620410680000|2021-05-07 18:04:40|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6816.3|6813.5|97
1620410690000|2021-05-07 18:04:50|6816.8|6814|6816.3|6813.5|6816.8|6814|6816.3|6813.5|49
1620410700000|2021-05-07 18:05:00|6817|6814.2|6816.5|6813.7|6817.3|6814.5|6816.5|6813.7|140
1620410710000|2021-05-07 18:05:10|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|9
1620410720000|2021-05-07 18:05:20|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|183
1620410730000|2021-05-07 18:05:30|6817.3|6814.5|6816.3|6813.5|6817.3|6814.5|6816.3|6813.5|26
1620410740000|2021-05-07 18:05:40|6816.5|6813.7|6816.5|6813.7|6817.3|6814.5|6816.2|6813.4|286
1620410750000|2021-05-07 18:05:50|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|266
1620410760000|2021-05-07 18:06:00|6814.5|6811.7|6812.5|6809.7|6814.5|6811.7|6812.3|6809.5|36
1620410770000|2021-05-07 18:06:10|6813.2|6810.4|6812.5|6809.7|6813.3|6810.5|6812.3|6809.5|14
1620410780000|2021-05-07 18:06:20|6812.8|6810|6812.5|6809.7|6812.8|6810|6812.5|6809.7|29
1620410790000|2021-05-07 18:06:30|6812.8|6810|6812.5|6809.7|6812.8|6810|6812.5|6809.7|93
1620410800000|2021-05-07 18:06:40|6812.3|6809.5|6811.6|6808.8|6813.3|6810.5|6811.1|6808.3|2805
1620410810000|2021-05-07 18:06:50|6811.5|6808.7|6811.1|6808.3|6811.6|6808.8|6810.8|6808|77
1620410820000|2021-05-07 18:07:00|6811.6|6808.8|6813.8|6811|6814.6|6811.8|6811.6|6808.8|48
1620410830000|2021-05-07 18:07:10|6814.1|6811.3|6813.8|6811|6814.1|6811.3|6812.8|6810|301
1620410840000|2021-05-07 18:07:20|6813.6|6810.8|6814.1|6811.3|6814.1|6811.3|6813.6|6810.8|23
1620410850000|2021-05-07 18:07:30|6813.8|6811|6813.8|6811|6814.5|6811.7|6813.5|6810.7|19
1620410860000|2021-05-07 18:07:40|6814.5|6811.7|6812.6|6809.8|6814.6|6811.8|6812.6|6809.8|45
1620410870000|2021-05-07 18:07:50|6812.3|6809.5|6812.6|6809.8|6812.8|6810|6812.3|6809.5|115
1620410880000|2021-05-07 18:08:00|6812.8|6810|6815.8|6813|6816.1|6813.3|6812.8|6810|149
1620410890000|2021-05-07 18:08:10|6815.6|6812.8|6810.8|6808|6815.8|6813|6810.8|6808|229
1620410900000|2021-05-07 18:08:20|6810.3|6807.5|6809.6|6806.8|6810.6|6807.8|6809.6|6806.8|59
1620410910000|2021-05-07 18:08:30|6809.3|6806.5|6812.5|6809.7|6812.5|6809.7|6807.8|6805|1635
1620410920000|2021-05-07 18:08:40|6813.1|6810.3|6815.3|6812.5|6815.5|6812.7|6812.8|6810|922
1620410930000|2021-05-07 18:08:50|6815.5|6812.7|6819|6816.2|6819.8|6817|6815.3|6812.5|67
1620410940000|2021-05-07 18:09:00|6818.8|6816|6821.3|6818.5|6821.3|6818.5|6818.5|6815.7|11
1620410950000|2021-05-07 18:09:10|6821.8|6819|6823|6820.2|6823.3|6820.5|6821.8|6819|25
1620410960000|2021-05-07 18:09:20|6822.5|6819.7|6822.3|6819.5|6822.7|6819.9|6822.3|6819.5|13
1620410970000|2021-05-07 18:09:30|6821.6|6818.8|6821.3|6818.5|6821.8|6819|6820.8|6818|6
1620410980000|2021-05-07 18:09:40|6821|6818.2|6822.2|6819.4|6822.2|6819.4|6821|6818.2|26
1620410990000|2021-05-07 18:09:50|6822.3|6819.5|6822.3|6819.5|6823|6820.2|6822|6819.2|16
1620411000000|2021-05-07 18:10:00|6822|6819.2|6823.3|6820.5|6823.3|6820.5|6822|6819.2|4
1620411010000|2021-05-07 18:10:10|6823|6820.2|6825.3|6822.5|6825.3|6822.5|6823|6820.2|24
1620411020000|2021-05-07 18:10:20|6825|6822.2|6823.5|6820.7|6825|6822.2|6823.5|6820.7|17
1620411030000|2021-05-07 18:10:30|6823.3|6820.5|6822.8|6820|6823.3|6820.5|6822.8|6820|3
1620411040000|2021-05-07 18:10:40|6822.5|6819.7|6822.3|6819.5|6823.3|6820.5|6822|6819.2|22
1620411050000|2021-05-07 18:10:50|6822.5|6819.7|6822.3|6819.5|6822.8|6820|6822.3|6819.5|16
1620411060000|2021-05-07 18:11:00|6822.8|6820|6822.3|6819.5|6822.8|6820|6821.5|6818.7|11
1620411070000|2021-05-07 18:11:10|6822|6819.2|6822|6819.2|6822.3|6819.5|6821.5|6818.7|21
1620411080000|2021-05-07 18:11:20|6822.3|6819.5|6821|6818.2|6822.3|6819.5|6821|6818.2|18
1620411090000|2021-05-07 18:11:30|6821.3|6818.5|6821|6818.2|6821.5|6818.7|6820|6817.2|13
1620411100000|2021-05-07 18:11:40|6821.3|6818.5|6822|6819.2|6822.3|6819.5|6821.3|6818.5|25
1620411110000|2021-05-07 18:11:50|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.3|6818.5|16
1620411120000|2021-05-07 18:12:00|6821.3|6818.5|6820.3|6817.5|6821.5|6818.7|6820.3|6817.5|10
1620411130000|2021-05-07 18:12:10|6820.5|6817.7|6821.5|6818.7|6821.5|6818.7|6820.5|6817.7|48
1620411140000|2021-05-07 18:12:20|6821.3|6818.5|6820.5|6817.7|6821.3|6818.5|6820.5|6817.7|13
1620411150000|2021-05-07 18:12:30|6820.3|6817.5|6819.3|6816.5|6820.3|6817.5|6819.3|6816.5|28
1620411160000|2021-05-07 18:12:40|6819.5|6816.7|6819.5|6816.7|6820.3|6817.5|6819.5|6816.7|26
1620411170000|2021-05-07 18:12:50|6819.8|6817|6819.5|6816.7|6820.5|6817.7|6819.5|6816.7|22
1620411180000|2021-05-07 18:13:00|6820.2|6817.4|6819.1|6816.3|6822.3|6819.5|6819.1|6816.3|26
1620411190000|2021-05-07 18:13:10|6819.3|6816.5|6819.5|6816.7|6819.5|6816.7|6818.5|6815.7|27
1620411200000|2021-05-07 18:13:20|6819|6816.2|6819|6816.2|6819.3|6816.5|6819|6816.2|27
1620411210000|2021-05-07 18:13:30|6817.9|6815.1|6817.3|6814.5|6818.5|6815.7|6817|6814.2|123
1620411220000|2021-05-07 18:13:40|6818.3|6815.5|6816.1|6813.3|6818.5|6815.7|6815.5|6812.7|279
1620411230000|2021-05-07 18:13:50|6815.8|6813|6815.6|6812.8|6815.8|6813|6815.3|6812.5|22
1620411240000|2021-05-07 18:14:00|6814.8|6812|6813.8|6811|6814.8|6812|6812.8|6810|637
1620411250000|2021-05-07 18:14:10|6813.6|6810.8|6813.3|6810.5|6813.6|6810.8|6813.3|6810.5|171
1620411260000|2021-05-07 18:14:20|6813.6|6810.8|6814.6|6811.8|6815.1|6812.3|6813.6|6810.8|191
1620411270000|2021-05-07 18:14:30|6813.6|6810.8|6812.6|6809.8|6813.6|6810.8|6811.6|6808.8|112
1620411280000|2021-05-07 18:14:40|6812.3|6809.5|6812.3|6809.5|6812.8|6810|6812.1|6809.3|32
1620411290000|2021-05-07 18:14:50|6812.6|6809.8|6814.8|6812|6816.5|6813.7|6812.3|6809.5|121
1620411300000|2021-05-07 18:15:00|6814.6|6811.8|6816.3|6813.5|6816.8|6814|6814.6|6811.8|45
1620411310000|2021-05-07 18:15:10|6815.9|6813.1|6815.3|6812.5|6815.9|6813.1|6815.3|6812.5|31
1620411320000|2021-05-07 18:15:20|6814.8|6812|6813.9|6811.1|6814.8|6812|6813.3|6810.5|65
1620411330000|2021-05-07 18:15:30|6813.8|6811|6813.6|6810.8|6813.8|6811|6813.3|6810.5|12
1620411340000|2021-05-07 18:15:40|6815.6|6812.8|6815.8|6813|6816.8|6814|6815.6|6812.8|263
1620411350000|2021-05-07 18:15:50|6816.5|6813.7|6816.9|6814.1|6818.3|6815.5|6815.8|6813|90
1620411360000|2021-05-07 18:16:00|6816.8|6814|6817.1|6814.3|6817.6|6814.8|6816.8|6814|6
1620411370000|2021-05-07 18:16:10|6816.6|6813.8|6816.3|6813.5|6816.6|6813.8|6815.8|6813|115
1620411380000|2021-05-07 18:16:20|6815.8|6813|6815.8|6813|6815.8|6813|6815.1|6812.3|43
1620411390000|2021-05-07 18:16:30|6816.6|6813.8|6817.1|6814.3|6817.6|6814.8|6815.6|6812.8|84
1620411400000|2021-05-07 18:16:40|6817.6|6814.8|6817.1|6814.3|6817.6|6814.8|6817.1|6814.3|21
1620411410000|2021-05-07 18:16:50|6817.5|6814.7|6817.5|6814.7|6817.8|6815|6817.1|6814.3|40
1620411420000|2021-05-07 18:17:00|6817.6|6814.8|6814.6|6811.8|6817.6|6814.8|6814.6|6811.8|26
1620411430000|2021-05-07 18:17:10|6815.1|6812.3|6815.6|6812.8|6815.6|6812.8|6814.6|6811.8|7
1620411440000|2021-05-07 18:17:20|6815.3|6812.5|6814.3|6811.5|6815.3|6812.5|6814.1|6811.3|38
1620411450000|2021-05-07 18:17:30|6813.6|6810.8|6812.8|6810|6814.6|6811.8|6812.8|6810|19
1620411460000|2021-05-07 18:17:40|6813.3|6810.5|6813.8|6811|6814.1|6811.3|6813.3|6810.5|13
1620411470000|2021-05-07 18:17:50|6814.1|6811.3|6814.3|6811.5|6815.1|6812.3|6814.1|6811.3|28
1620411480000|2021-05-07 18:18:00|6813.9|6811.1|6814.8|6812|6815.6|6812.8|6813.9|6811.1|7
1620411490000|2021-05-07 18:18:10|6814.6|6811.8|6813.8|6811|6814.6|6811.8|6813.6|6810.8|2
1620411500000|2021-05-07 18:18:20|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6813.1|6810.3|35
1620411510000|2021-05-07 18:18:30|6813.3|6810.5|6813.6|6810.8|6814.5|6811.7|6813.1|6810.3|38
1620411520000|2021-05-07 18:18:40|6814|6811.2|6813.8|6811|6814.1|6811.3|6813.6|6810.8|1
1620411530000|2021-05-07 18:18:50|6814.6|6811.8|6812.8|6810|6814.6|6811.8|6812.8|6810|45
1620411540000|2021-05-07 18:19:00|6812.6|6809.8|6809.8|6807|6812.6|6809.8|6809.3|6806.5|14
1620411550000|2021-05-07 18:19:10|6810.6|6807.8|6812.3|6809.5|6812.5|6809.7|6810.6|6807.8|19
1620411560000|2021-05-07 18:19:20|6813.1|6810.3|6813.8|6811|6813.8|6811|6813.1|6810.3|52
1620411570000|2021-05-07 18:19:30|6813.6|6810.8|6811.4|6808.6|6813.6|6810.8|6811.4|6808.6|524
1620411580000|2021-05-07 18:19:40|6811.3|6808.5|6812.3|6809.5|6812.6|6809.8|6811.3|6808.5|48
1620411590000|2021-05-07 18:19:50|6811.9|6809.1|6811.8|6809|6812.3|6809.5|6811.3|6808.5|30
1620411600000|2021-05-07 18:20:00|6812.1|6809.3|6813.9|6811.1|6814.6|6811.8|6812.1|6809.3|154
1620411610000|2021-05-07 18:20:10|6814.6|6811.8|6815.8|6813|6816.3|6813.5|6814.6|6811.8|81
1620411620000|2021-05-07 18:20:20|6815.6|6812.8|6816.6|6813.8|6817.6|6814.8|6815.3|6812.5|110
1620411630000|2021-05-07 18:20:30|6816.8|6814|6817.3|6814.5|6818.6|6815.8|6816.8|6814|118
1620411640000|2021-05-07 18:20:40|6816.6|6813.8|6816.3|6813.5|6817.5|6814.7|6816.3|6813.5|18
1620411650000|2021-05-07 18:20:50|6815.8|6813|6816.6|6813.8|6816.6|6813.8|6815.3|6812.5|39
1620411660000|2021-05-07 18:21:00|6816.1|6813.3|6819.6|6816.8|6819.6|6816.8|6815.8|6813|187
1620411670000|2021-05-07 18:21:10|6820.1|6817.3|6818.8|6816|6821.1|6818.3|6818.8|6816|19
1620411680000|2021-05-07 18:21:20|6819.6|6816.8|6817.9|6815.1|6819.6|6816.8|6817.9|6815.1|30
1620411690000|2021-05-07 18:21:30|6817.8|6815|6818.3|6815.5|6819.1|6816.3|6817.6|6814.8|108
1620411700000|2021-05-07 18:21:40|6817.8|6815|6817.8|6815|6818.3|6815.5|6817.8|6815|3
1620411710000|2021-05-07 18:21:50|6817.6|6814.8|6817.3|6814.5|6817.6|6814.8|6816.6|6813.8|34
1620411720000|2021-05-07 18:22:00|6817.1|6814.3|6817.3|6814.5|6817.3|6814.5|6815.8|6813|69
1620411730000|2021-05-07 18:22:10|6817.6|6814.8|6816.6|6813.8|6817.8|6815|6816.6|6813.8|277
1620411740000|2021-05-07 18:22:20|6816.3|6813.5|6816.3|6813.5|6816.6|6813.8|6815.8|6813|166
1620411750000|2021-05-07 18:22:30|6815.9|6813.1|6812.8|6810|6815.9|6813.1|6812.8|6810|70
1620411760000|2021-05-07 18:22:40|6813.3|6810.5|6814.8|6812|6814.8|6812|6812.8|6810|549
1620411770000|2021-05-07 18:22:50|6814.4|6811.6|6815.6|6812.8|6815.6|6812.8|6813.9|6811.1|29
1620411780000|2021-05-07 18:23:00|6815.8|6813|6815.3|6812.5|6815.8|6813|6814.6|6811.8|45
1620411790000|2021-05-07 18:23:10|6814.9|6812.1|6815.3|6812.5|6815.6|6812.8|6813.8|6811|130
1620411800000|2021-05-07 18:23:20|6815.6|6812.8|6816.6|6813.8|6816.6|6813.8|6815.3|6812.5|249
1620411810000|2021-05-07 18:23:30|6816.3|6813.5|6816.6|6813.8|6816.6|6813.8|6816.3|6813.5|134
1620411820000|2021-05-07 18:23:40|6815.8|6813|6816.8|6814|6817.8|6815|6815.8|6813|159
1620411830000|2021-05-07 18:23:50|6816.6|6813.8|6816.6|6813.8|6817.3|6814.5|6815.8|6813|353
1620411840000|2021-05-07 18:24:00|6817.1|6814.3|6817.3|6814.5|6817.6|6814.8|6815.8|6813|23
1620411850000|2021-05-07 18:24:10|6816.9|6814.1|6816.3|6813.5|6816.9|6814.1|6815.9|6813.1|137
1620411860000|2021-05-07 18:24:20|6816.6|6813.8|6816.6|6813.8|6817.4|6814.6|6815.8|6813|70
1620411870000|2021-05-07 18:24:30|6816.4|6813.6|6816.3|6813.5|6817.8|6815|6816.1|6813.3|33
1620411880000|2021-05-07 18:24:40|6815.9|6813.1|6816.8|6814|6816.8|6814|6815.8|6813|105
1620411890000|2021-05-07 18:24:50|6816.9|6814.1|6817.9|6815.1|6818.8|6816|6816.9|6814.1|89
1620411900000|2021-05-07 18:25:00|6817.6|6814.8|6814.9|6812.1|6817.9|6815.1|6814.9|6812.1|46
1620411910000|2021-05-07 18:25:10|6815.3|6812.5|6814.8|6812|6815.3|6812.5|6812.9|6810.1|159
1620411920000|2021-05-07 18:25:20|6815.1|6812.3|6814.1|6811.3|6815.8|6813|6813.9|6811.1|94
1620411930000|2021-05-07 18:25:30|6814.4|6811.6|6815.8|6813|6815.8|6813|6814.4|6811.6|60
1620411940000|2021-05-07 18:25:40|6815.4|6812.6|6814.9|6812.1|6816.4|6813.6|6814.9|6812.1|140
1620411950000|2021-05-07 18:25:50|6815.4|6812.6|6815.1|6812.3|6816.1|6813.3|6814.9|6812.1|137
1620411960000|2021-05-07 18:26:00|6815.9|6813.1|6815.9|6813.1|6816.9|6814.1|6815.1|6812.3|59
1620411970000|2021-05-07 18:26:10|6816.4|6813.6|6817.1|6814.3|6818.1|6815.3|6816.1|6813.3|142
1620411980000|2021-05-07 18:26:20|6818.1|6815.3|6818.6|6815.8|6819.1|6816.3|6817.1|6814.3|353
1620411990000|2021-05-07 18:26:30|6818.1|6815.3|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|139
1620412000000|2021-05-07 18:26:40|6818.9|6816.1|6819.1|6816.3|6819.1|6816.3|6818.6|6815.8|125
1620412010000|2021-05-07 18:26:50|6818.9|6816.1|6817.6|6814.8|6818.9|6816.1|6817.1|6814.3|355
1620412020000|2021-05-07 18:27:00|6816.9|6814.1|6815.9|6813.1|6816.9|6814.1|6813.1|6810.3|184
1620412030000|2021-05-07 18:27:10|6815.6|6812.8|6812.9|6810.1|6815.9|6813.1|6812.6|6809.8|115
1620412040000|2021-05-07 18:27:20|6812.1|6809.3|6815.6|6812.8|6815.9|6813.1|6812.1|6809.3|245
1620412050000|2021-05-07 18:27:30|6815.9|6813.1|6815.9|6813.1|6816.4|6813.6|6814.9|6812.1|147
1620412060000|2021-05-07 18:27:40|6816.1|6813.3|6814.1|6811.3|6816.1|6813.3|6813.6|6810.8|248
1620412070000|2021-05-07 18:27:50|6814.6|6811.8|6816.9|6814.1|6818.1|6815.3|6814.6|6811.8|981
1620412080000|2021-05-07 18:28:00|6817.9|6815.1|6815.6|6812.8|6820.1|6817.3|6815.1|6812.3|714
1620412090000|2021-05-07 18:28:10|6816.1|6813.3|6820.1|6817.3|6820.1|6817.3|6815.1|6812.3|2350
1620412100000|2021-05-07 18:28:20|6819.6|6816.8|6819.1|6816.3|6820.1|6817.3|6818.9|6816.1|529
1620412110000|2021-05-07 18:28:30|6818.9|6816.1|6818.3|6815.5|6819.1|6816.3|6818.1|6815.3|1294
1620412120000|2021-05-07 18:28:40|6818.1|6815.3|6818.6|6815.8|6819.1|6816.3|6818.1|6815.3|2051
1620412130000|2021-05-07 18:28:50|6818.3|6815.5|6818.3|6815.5|6819.4|6816.6|6817.8|6815|897
1620412140000|2021-05-07 18:29:00|6818.4|6815.6|6823.1|6820.3|6824.3|6821.5|6818.3|6815.5|3009
1620412150000|2021-05-07 18:29:10|6823.3|6820.5|6822.8|6820|6823.3|6820.5|6821.4|6818.6|2120
1620412160000|2021-05-07 18:29:20|6822.4|6819.6|6822.3|6819.5|6824.1|6821.3|6821.4|6818.6|529
1620412170000|2021-05-07 18:29:30|6821.9|6819.1|6824.4|6821.6|6825.4|6822.6|6821.4|6818.6|1556
1620412180000|2021-05-07 18:29:40|6823.4|6820.6|6824.3|6821.5|6825.3|6822.5|6823.4|6820.6|1482
1620412190000|2021-05-07 18:29:50|6824.2|6821.4|6823.2|6820.4|6825.4|6822.6|6823.2|6820.4|801
1620412200000|2021-05-07 18:30:00|6822.2|6819.4|6819.8|6817|6823.2|6820.4|6818.1|6815.3|1419
1620412210000|2021-05-07 18:30:10|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|199
1620412220000|2021-05-07 18:30:20|||||||||63
1620412230000|2021-05-07 18:30:30|6818.6|6815.8|6818.9|6816.1|6819.1|6816.3|6818.1|6815.3|157
1620412240000|2021-05-07 18:30:40|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.6|6815.8|616
1620412250000|2021-05-07 18:30:50|||||||||38
1620412260000|2021-05-07 18:31:00|6818.1|6815.3|6815.9|6813.1|6818.6|6815.8|6815.9|6813.1|117
1620412270000|2021-05-07 18:31:10|6816.1|6813.3|6817.1|6814.3|6817.1|6814.3|6816.1|6813.3|9
1620412280000|2021-05-07 18:31:20|6816.9|6814.1|6816.6|6813.8|6816.9|6814.1|6816.6|6813.8|6
1620412290000|2021-05-07 18:31:30|6817.3|6814.5|6817.4|6814.6|6817.4|6814.6|6816.9|6814.1|31
1620412300000|2021-05-07 18:31:40|6817.9|6815.1|6817.1|6814.3|6817.9|6815.1|6817.1|6814.3|16
1620412310000|2021-05-07 18:31:50|6817.4|6814.6|6817.8|6815|6817.8|6815|6817.1|6814.3|94
1620412320000|2021-05-07 18:32:00|6817.9|6815.1|6815.4|6812.6|6817.9|6815.1|6815.1|6812.3|59
1620412330000|2021-05-07 18:32:10|6815.6|6812.8|6813.9|6811.1|6815.6|6812.8|6813.6|6810.8|48
1620412340000|2021-05-07 18:32:20|6813.1|6810.3|6813.9|6811.1|6813.9|6811.1|6813.1|6810.3|9
1620412350000|2021-05-07 18:32:30|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|58
1620412360000|2021-05-07 18:32:40|6813.6|6810.8|6814.4|6811.6|6814.6|6811.8|6813.1|6810.3|32
1620412370000|2021-05-07 18:32:50|6814.6|6811.8|6814.6|6811.8|6815.1|6812.3|6814.1|6811.3|34
1620412380000|2021-05-07 18:33:00|6814.9|6812.1|6815.1|6812.3|6815.9|6813.1|6814.1|6811.3|34
1620412390000|2021-05-07 18:33:10|6815.4|6812.6|6816.1|6813.3|6816.8|6814|6815.4|6812.6|49
1620412400000|2021-05-07 18:33:20|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6815.6|6812.8|2
1620412410000|2021-05-07 18:33:30|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.6|6812.8|11
1620412420000|2021-05-07 18:33:40|6815.6|6812.8|6818.9|6816.1|6818.9|6816.1|6814.9|6812.1|16
1620412430000|2021-05-07 18:33:50|6818.6|6815.8|6818.8|6816|6818.8|6816|6818.6|6815.8|9
1620412440000|2021-05-07 18:34:00|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6817.9|6815.1|7
1620412450000|2021-05-07 18:34:10|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|0
1620412460000|2021-05-07 18:34:20|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6816.9|6814.1|46
1620412470000|2021-05-07 18:34:30|6818.1|6815.3|6818.1|6815.3|6818.6|6815.8|6818.1|6815.3|2
1620412480000|2021-05-07 18:34:40|6818.4|6815.6|6818.1|6815.3|6818.4|6815.6|6818.1|6815.3|22
1620412490000|2021-05-07 18:34:50|6818.9|6816.1|6818.8|6816|6818.9|6816.1|6818.8|6816|35
1620412500000|2021-05-07 18:35:00|||||||||23
1620412510000|2021-05-07 18:35:10|6818.1|6815.3|6817.4|6814.6|6818.1|6815.3|6817.1|6814.3|70
1620412520000|2021-05-07 18:35:20|6817.6|6814.8|6816.1|6813.3|6817.6|6814.8|6816.1|6813.3|44
1620412530000|2021-05-07 18:35:30|6816.9|6814.1|6814.9|6812.1|6817.1|6814.3|6814.6|6811.8|63
1620412540000|2021-05-07 18:35:40|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6814.4|6811.6|545
1620412550000|2021-05-07 18:35:50|6815.6|6812.8|6816.1|6813.3|6816.1|6813.3|6815.6|6812.8|0
1620412560000|2021-05-07 18:36:00|6815.7|6812.9|6815.1|6812.3|6815.7|6812.9|6814.1|6811.3|39
1620412570000|2021-05-07 18:36:10|6815.8|6813|6816.1|6813.3|6816.1|6813.3|6815.8|6813|10
1620412590000|2021-05-07 18:36:30|6815.6|6812.8|6816.9|6814.1|6816.9|6814.1|6815.6|6812.8|5
1620412600000|2021-05-07 18:36:40|6817.1|6814.3|6814.9|6812.1|6817.1|6814.3|6814.9|6812.1|9
1620412610000|2021-05-07 18:36:50|6815.6|6812.8|6815.1|6812.3|6816.1|6813.3|6814.6|6811.8|7
1620412620000|2021-05-07 18:37:00|6815.2|6812.4|6815.1|6812.3|6815.9|6813.1|6815.1|6812.3|5
1620412630000|2021-05-07 18:37:10|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|29
1620412640000|2021-05-07 18:37:20|6815.7|6812.9|6815.9|6813.1|6815.9|6813.1|6815.6|6812.8|1
1620412650000|2021-05-07 18:37:30|6815.6|6812.8|6815.1|6812.3|6815.9|6813.1|6815.1|6812.3|1
1620412660000|2021-05-07 18:37:40|6814.8|6812|6813.1|6810.3|6814.8|6812|6813.1|6810.3|6
1620412670000|2021-05-07 18:37:50|6812.4|6809.6|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|80
1620412680000|2021-05-07 18:38:00|6812.1|6809.3|6811.2|6808.4|6812.1|6809.3|6811.2|6808.4|4
1620412690000|2021-05-07 18:38:10|6811.1|6808.3|6812.1|6809.3|6812.1|6809.3|6810.1|6807.3|77
1620412710000|2021-05-07 18:38:30|6811.6|6808.8|6810.1|6807.3|6811.6|6808.8|6810.1|6807.3|6
1620412720000|2021-05-07 18:38:40|6809.6|6806.8|6809.9|6807.1|6810.1|6807.3|6809.6|6806.8|13
1620412730000|2021-05-07 18:38:50|6809.6|6806.8|6808.1|6805.3|6810.1|6807.3|6807.6|6804.8|145
1620412740000|2021-05-07 18:39:00|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.6|6804.8|14
1620412750000|2021-05-07 18:39:10|||||||||1
1620412760000|2021-05-07 18:39:20|6808.6|6805.8|6808.9|6806.1|6808.9|6806.1|6808.6|6805.8|13
1620412770000|2021-05-07 18:39:30|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|1
1620412780000|2021-05-07 18:39:40|6808.9|6806.1|6809.9|6807.1|6809.9|6807.1|6808.9|6806.1|18
1620412790000|2021-05-07 18:39:50|6809.6|6806.8|6810.9|6808.1|6810.9|6808.1|6809.6|6806.8|3
1620412800000|2021-05-07 18:40:00|6810.6|6807.8|6810.6|6807.8|6810.9|6808.1|6809.9|6807.1|18
1620412810000|2021-05-07 18:40:10|6810.9|6808.1|6810.1|6807.3|6810.9|6808.1|6810.1|6807.3|2
1620412820000|2021-05-07 18:40:20|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|7
1620412830000|2021-05-07 18:40:30|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|2
1620412840000|2021-05-07 18:40:40|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|1
1620412850000|2021-05-07 18:40:50|6810.8|6808|6812.1|6809.3|6812.1|6809.3|6810.8|6808|16
1620412860000|2021-05-07 18:41:00|||||||||2
1620412870000|2021-05-07 18:41:10|6812.9|6810.1|6812.1|6809.3|6812.9|6810.1|6812.1|6809.3|5
1620412880000|2021-05-07 18:41:20|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.6|6809.8|67
1620412890000|2021-05-07 18:41:30|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|3
1620412900000|2021-05-07 18:41:40|6814.1|6811.3|6813.6|6810.8|6814.1|6811.3|6813.6|6810.8|9
1620412910000|2021-05-07 18:41:50|6813.9|6811.1|6814.1|6811.3|6814.4|6811.6|6813.9|6811.1|27
1620412920000|2021-05-07 18:42:00|6814.4|6811.6|6814.1|6811.3|6814.8|6812|6814.1|6811.3|8
1620412930000|2021-05-07 18:42:10|||||||||2
1620412940000|2021-05-07 18:42:20|6813.1|6810.3|6812.6|6809.8|6813.1|6810.3|6812.1|6809.3|24
1620412950000|2021-05-07 18:42:30|||||||||18
1620412970000|2021-05-07 18:42:50|6812.9|6810.1|6812.1|6809.3|6813.1|6810.3|6812.1|6809.3|520
1620412980000|2021-05-07 18:43:00|6812.4|6809.6|6813.9|6811.1|6813.9|6811.1|6812.4|6809.6|35
1620412990000|2021-05-07 18:43:10|||||||||47
1620413010000|2021-05-07 18:43:30|||||||||4
1620413020000|2021-05-07 18:43:40|||||||||2
1620413030000|2021-05-07 18:43:50|||||||||1
1620413070000|2021-05-07 18:44:30|6814.3|6811.5|6814.9|6812.1|6814.9|6812.1|6813.9|6811.1|38
1620413080000|2021-05-07 18:44:40|||||||||16
1620413090000|2021-05-07 18:44:50|6813.9|6811.1|6809.9|6807.1|6813.9|6811.1|6809.9|6807.1|24
1620413100000|2021-05-07 18:45:00|||||||||26
1620413110000|2021-05-07 18:45:10|6810.8|6808|6810.6|6807.8|6811.3|6808.5|6810.6|6807.8|26
1620413120000|2021-05-07 18:45:20|6810.9|6808.1|6809.9|6807.1|6810.9|6808.1|6809.9|6807.1|0
1620413130000|2021-05-07 18:45:30|6809.6|6806.8|6810.4|6807.6|6810.9|6808.1|6808.4|6805.6|38
1620413140000|2021-05-07 18:45:40|6810.1|6807.3|6810.1|6807.3|6810.6|6807.8|6810.1|6807.3|10
1620413150000|2021-05-07 18:45:50|6810.6|6807.8|6810.9|6808.1|6810.9|6808.1|6810.6|6807.8|2
1620413160000|2021-05-07 18:46:00|||||||||1
1620413170000|2021-05-07 18:46:10|6810.6|6807.8|6810.9|6808.1|6810.9|6808.1|6810.6|6807.8|0
1620413180000|2021-05-07 18:46:20|6810.1|6807.3|6809.9|6807.1|6810.1|6807.3|6809.9|6807.1|40
1620413200000|2021-05-07 18:46:40|6809.6|6806.8|6809.9|6807.1|6809.9|6807.1|6809.6|6806.8|6
1620413210000|2021-05-07 18:46:50|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|2
1620413220000|2021-05-07 18:47:00|6809.1|6806.3|6807.2|6804.4|6809.1|6806.3|6807.2|6804.4|12
1620413230000|2021-05-07 18:47:10|6806.9|6804.1|6807.9|6805.1|6807.9|6805.1|6806.9|6804.1|6
1620413240000|2021-05-07 18:47:20|6806.9|6804.1|6806.9|6804.1|6807.6|6804.8|6806.9|6804.1|0
1620413250000|2021-05-07 18:47:30|6807.1|6804.3|6806.1|6803.3|6807.1|6804.3|6806.1|6803.3|7
1620413260000|2021-05-07 18:47:40|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.1|6803.3|0
1620413270000|2021-05-07 18:47:50|6806.3|6803.5|6806.1|6803.3|6806.3|6803.5|6806.1|6803.3|25
1620413280000|2021-05-07 18:48:00|6805.9|6803.1|6806.9|6804.1|6807.1|6804.3|6805.4|6802.6|18
1620413310000|2021-05-07 18:48:30|6806.6|6803.8|6805.6|6802.8|6806.9|6804.1|6805.6|6802.8|5
1620413320000|2021-05-07 18:48:40|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|4
1620413330000|2021-05-07 18:48:50|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|20
1620413350000|2021-05-07 18:49:10|6806.6|6803.8|6806.9|6804.1|6806.9|6804.1|6806.1|6803.3|3
1620413360000|2021-05-07 18:49:20|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|2
1620413370000|2021-05-07 18:49:30|||||||||31
1620413380000|2021-05-07 18:49:40|6806.6|6803.8|6806.9|6804.1|6806.9|6804.1|6806.6|6803.8|2
1620413390000|2021-05-07 18:49:50|||||||||3
1620413400000|2021-05-07 18:50:00|6807.8|6805|6807.3|6804.5|6807.9|6805.1|6806.9|6804.1|20
1620413410000|2021-05-07 18:50:10|6806.9|6804.1|6807.3|6804.5|6807.3|6804.5|6806.9|6804.1|2
1620413420000|2021-05-07 18:50:20|6807.9|6805.1|6808.6|6805.8|6808.9|6806.1|6807.6|6804.8|10
1620413430000|2021-05-07 18:50:30|6808.4|6805.6|6808.6|6805.8|6808.6|6805.8|6808.1|6805.3|1
1620413440000|2021-05-07 18:50:40|6808.9|6806.1|6812.2|6809.4|6812.9|6810.1|6808.9|6806.1|25
1620413450000|2021-05-07 18:50:50|6811.9|6809.1|6810.9|6808.1|6811.9|6809.1|6810.9|6808.1|2
1620413460000|2021-05-07 18:51:00|6810.4|6807.6|6809.9|6807.1|6810.4|6807.6|6809.9|6807.1|1
1620413470000|2021-05-07 18:51:10|6809.6|6806.8|6809.4|6806.6|6809.9|6807.1|6809.4|6806.6|10
1620413480000|2021-05-07 18:51:20|6809.9|6807.1|6810.9|6808.1|6811.3|6808.5|6809.9|6807.1|22
1620413490000|2021-05-07 18:51:30|6810.6|6807.8|6810.6|6807.8|6810.9|6808.1|6810.6|6807.8|0
1620413500000|2021-05-07 18:51:40|6810.9|6808.1|6810.6|6807.8|6810.9|6808.1|6810.6|6807.8|0
1620413510000|2021-05-07 18:51:50|6810.9|6808.1|6809.4|6806.6|6810.9|6808.1|6808.9|6806.1|31
1620413520000|2021-05-07 18:52:00|6809.9|6807.1|6810.4|6807.6|6810.9|6808.1|6809.9|6807.1|6
1620413530000|2021-05-07 18:52:10|6809.9|6807.1|6809.9|6807.1|6810.3|6807.5|6809.9|6807.1|0
1620413540000|2021-05-07 18:52:20|6810.3|6807.5|6809.9|6807.1|6810.3|6807.5|6809.9|6807.1|0
1620413550000|2021-05-07 18:52:30|6809.6|6806.8|6810.6|6807.8|6811.3|6808.5|6809.6|6806.8|509
1620413560000|2021-05-07 18:52:40|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|0
1620413570000|2021-05-07 18:52:50|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|0
1620413580000|2021-05-07 18:53:00|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|0
1620413590000|2021-05-07 18:53:10|||||||||1
1620413600000|2021-05-07 18:53:20|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.6|6808.8|0
1620413610000|2021-05-07 18:53:30|6811.6|6808.8|6811.9|6809.1|6811.9|6809.1|6811.6|6808.8|1
1620413620000|2021-05-07 18:53:40|6811.6|6808.8|6812.8|6810|6812.8|6810|6811.6|6808.8|1
1620413630000|2021-05-07 18:53:50|6812.9|6810.1|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|9
1620413640000|2021-05-07 18:54:00|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|16
1620413650000|2021-05-07 18:54:10|||||||||1
1620413660000|2021-05-07 18:54:20|6812.4|6809.6|6812.1|6809.3|6812.9|6810.1|6812.1|6809.3|4
1620413670000|2021-05-07 18:54:30|6811.9|6809.1|6811.3|6808.5|6811.9|6809.1|6810.9|6808.1|3
1620413680000|2021-05-07 18:54:40|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6810.9|6808.1|0
1620413690000|2021-05-07 18:54:50|6813.1|6810.3|6811.6|6808.8|6813.4|6810.6|6811.6|6808.8|26
1620413710000|2021-05-07 18:55:10|6811.9|6809.1|6811.6|6808.8|6811.9|6809.1|6811.6|6808.8|1
1620413720000|2021-05-07 18:55:20|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|0
1620413730000|2021-05-07 18:55:30|6811.6|6808.8|6811.6|6808.8|6811.9|6809.1|6811.6|6808.8|1
1620413740000|2021-05-07 18:55:40|6811.9|6809.1|6811.6|6808.8|6812.1|6809.3|6811.6|6808.8|6
1620413760000|2021-05-07 18:56:00|6811.2|6808.4|6810.9|6808.1|6811.2|6808.4|6810.6|6807.8|2
1620413770000|2021-05-07 18:56:10|6811.1|6808.3|6812.6|6809.8|6812.6|6809.8|6811.1|6808.3|2
1620413780000|2021-05-07 18:56:20|6812.2|6809.4|6812.1|6809.3|6812.2|6809.4|6812.1|6809.3|0
1620413790000|2021-05-07 18:56:30|6812.4|6809.6|6812.9|6810.1|6812.9|6810.1|6812.4|6809.6|2
1620413800000|2021-05-07 18:56:40|6812.6|6809.8|6812.1|6809.3|6812.6|6809.8|6811.6|6808.8|1
1620413810000|2021-05-07 18:56:50|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|0
1620413820000|2021-05-07 18:57:00|6811.9|6809.1|6812.1|6809.3|6812.1|6809.3|6811.9|6809.1|19
1620413830000|2021-05-07 18:57:10|||||||||2
1620413840000|2021-05-07 18:57:20|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|140
1620413850000|2021-05-07 18:57:30|6811.6|6808.8|6811.1|6808.3|6811.6|6808.8|6811.1|6808.3|0
1620413860000|2021-05-07 18:57:40|6810.1|6807.3|6811.1|6808.3|6811.1|6808.3|6809.9|6807.1|5
1620413870000|2021-05-07 18:57:50|6810.1|6807.3|6811.1|6808.3|6811.1|6808.3|6810.1|6807.3|23
1620413880000|2021-05-07 18:58:00|6810.9|6808.1|6811.1|6808.3|6811.1|6808.3|6810.9|6808.1|8
1620413890000|2021-05-07 18:58:10|6812.9|6810.1|6811.1|6808.3|6812.9|6810.1|6811.1|6808.3|112
1620413900000|2021-05-07 18:58:20|6811.4|6808.6|6811.9|6809.1|6811.9|6809.1|6811.1|6808.3|5
1620413910000|2021-05-07 18:58:30|6812.6|6809.8|6811.9|6809.1|6812.6|6809.8|6811.9|6809.1|11
1620413920000|2021-05-07 18:58:40|6812.1|6809.3|6810.6|6807.8|6812.1|6809.3|6810.6|6807.8|55
1620413930000|2021-05-07 18:58:50|6810.9|6808.1|6810.6|6807.8|6810.9|6808.1|6810.6|6807.8|391
1620413940000|2021-05-07 18:59:00|6810.2|6807.4|6809.9|6807.1|6810.2|6807.4|6809.9|6807.1|8
1620413950000|2021-05-07 18:59:10|6809.6|6806.8|6809.9|6807.1|6809.9|6807.1|6809.6|6806.8|13
1620413960000|2021-05-07 18:59:20|6810.9|6808.1|6811.1|6808.3|6811.1|6808.3|6810.9|6808.1|7
1620413970000|2021-05-07 18:59:30|6811.6|6808.8|6811.1|6808.3|6811.6|6808.8|6811.1|6808.3|9
1620413980000|2021-05-07 18:59:40|6811.6|6808.8|6811.9|6809.1|6811.9|6809.1|6811.6|6808.8|1
1620413990000|2021-05-07 18:59:50|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|1
1620414000000|2021-05-07 19:00:00|6811.1|6808.3|6810.1|6807.3|6811.1|6808.3|6809.7|6806.9|9
1620414010000|2021-05-07 19:00:10|6809.6|6806.8|6809.9|6807.1|6809.9|6807.1|6809.6|6806.8|0
1620414020000|2021-05-07 19:00:20|6809.6|6806.8|6808.9|6806.1|6809.6|6806.8|6808.6|6805.8|1
1620414030000|2021-05-07 19:00:30|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|0
1620414040000|2021-05-07 19:00:40|6808.9|6806.1|6809.6|6806.8|6809.6|6806.8|6808.9|6806.1|3
1620414050000|2021-05-07 19:00:50|6810.4|6807.6|6811.9|6809.1|6812.1|6809.3|6810.4|6807.6|28
1620414060000|2021-05-07 19:01:00|6812.6|6809.8|6812.1|6809.3|6812.9|6810.1|6812.1|6809.3|6
1620414070000|2021-05-07 19:01:10|6811.9|6809.1|6811.6|6808.8|6811.9|6809.1|6811.6|6808.8|3
1620414080000|2021-05-07 19:01:20|6811.9|6809.1|6811.9|6809.1|6812.3|6809.5|6811.9|6809.1|8
1620414090000|2021-05-07 19:01:30|6811.6|6808.8|6811.9|6809.1|6811.9|6809.1|6811.6|6808.8|4
1620414100000|2021-05-07 19:01:40|6811.6|6808.8|6811.9|6809.1|6812.3|6809.5|6811.6|6808.8|17
1620414110000|2021-05-07 19:01:50|6812.6|6809.8|6812.6|6809.8|6812.9|6810.1|6812.6|6809.8|4
1620414130000|2021-05-07 19:02:10|6812.9|6810.1|6812.1|6809.3|6812.9|6810.1|6812.1|6809.3|5
1620414140000|2021-05-07 19:02:20|6811.9|6809.1|6810.9|6808.1|6811.9|6809.1|6810.9|6808.1|1
1620414150000|2021-05-07 19:02:30|6811.2|6808.4|6811.9|6809.1|6811.9|6809.1|6811.2|6808.4|6
1620414160000|2021-05-07 19:02:40|6811.6|6808.8|6811.6|6808.8|6811.9|6809.1|6811.6|6808.8|1
1620414170000|2021-05-07 19:02:50|6811.2|6808.4|6811.9|6809.1|6811.9|6809.1|6810.9|6808.1|18
1620414190000|2021-05-07 19:03:10|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|54
1620414200000|2021-05-07 19:03:20|6812.6|6809.8|6811.6|6808.8|6812.6|6809.8|6811.6|6808.8|14
1620414210000|2021-05-07 19:03:30|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|0
1620414220000|2021-05-07 19:03:40|6810.6|6807.8|6809.6|6806.8|6810.6|6807.8|6809.6|6806.8|6
1620414230000|2021-05-07 19:03:50|6808.9|6806.1|6808.6|6805.8|6808.9|6806.1|6808.6|6805.8|11
1620414240000|2021-05-07 19:04:00|6808.9|6806.1|6811.1|6808.3|6811.6|6808.8|6808.9|6806.1|87
1620414250000|2021-05-07 19:04:10|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|4
1620414260000|2021-05-07 19:04:20|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.6|6807.8|7
1620414270000|2021-05-07 19:04:30|6810.9|6808.1|6810.9|6808.1|6811.1|6808.3|6810.7|6807.9|20
1620414280000|2021-05-07 19:04:40|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1620414290000|2021-05-07 19:04:50|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|9
1620414300000|2021-05-07 19:05:00|6811.1|6808.3|6813.1|6810.3|6813.1|6810.3|6811.1|6808.3|21
1620414310000|2021-05-07 19:05:10|6812.7|6809.9|6812.7|6809.9|6813.1|6810.3|6812.6|6809.8|1
1620414320000|2021-05-07 19:05:20|6812.2|6809.4|6812.6|6809.8|6812.6|6809.8|6812.1|6809.3|4
1620414330000|2021-05-07 19:05:30|6812.1|6809.3|6811.1|6808.3|6812.1|6809.3|6811.1|6808.3|40
1620414350000|2021-05-07 19:05:50|6810.7|6807.9|6810.9|6808.1|6810.9|6808.1|6810.1|6807.3|7
1620414360000|2021-05-07 19:06:00|6811.1|6808.3|6810.9|6808.1|6811.1|6808.3|6810.1|6807.3|9
1620414370000|2021-05-07 19:06:10|6811.1|6808.3|6810.9|6808.1|6811.1|6808.3|6810.9|6808.1|2
1620414380000|2021-05-07 19:06:20|6810.6|6807.8|6810.9|6808.1|6810.9|6808.1|6810.6|6807.8|4
1620414390000|2021-05-07 19:06:30|6811.1|6808.3|6810.1|6807.3|6811.1|6808.3|6810.1|6807.3|0
1620414400000|2021-05-07 19:06:40|6810.4|6807.6|6811.1|6808.3|6811.1|6808.3|6810.4|6807.6|3
1620414410000|2021-05-07 19:06:50|||||||||6
1620414420000|2021-05-07 19:07:00|6810.6|6807.8|6810.6|6807.8|6811.1|6808.3|6810.6|6807.8|3
1620414430000|2021-05-07 19:07:10|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.1|6807.3|4
1620414440000|2021-05-07 19:07:20|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|5
1620414460000|2021-05-07 19:07:40|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|7
1620414470000|2021-05-07 19:07:50|6810.9|6808.1|6810.1|6807.3|6810.9|6808.1|6810.1|6807.3|6
1620414480000|2021-05-07 19:08:00|6809.1|6806.3|6809.4|6806.6|6809.4|6806.6|6809.1|6806.3|4
1620414490000|2021-05-07 19:08:10|6809.6|6806.8|6809.4|6806.6|6809.6|6806.8|6809.1|6806.3|1
1620414500000|2021-05-07 19:08:20|6809.6|6806.8|6809.4|6806.6|6809.6|6806.8|6809.1|6806.3|7
1620414510000|2021-05-07 19:08:30|6808.6|6805.8|6806.9|6804.1|6808.6|6805.8|6806.9|6804.1|1345
1620414520000|2021-05-07 19:08:40|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|0
1620414530000|2021-05-07 19:08:50|6807.4|6804.6|6807.9|6805.1|6807.9|6805.1|6807.2|6804.4|10
1620414550000|2021-05-07 19:09:10|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|0
1620414560000|2021-05-07 19:09:20|6807.6|6804.8|6807.6|6804.8|6807.9|6805.1|6807.1|6804.3|25
1620414580000|2021-05-07 19:09:40|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.6|6804.8|1
1620414590000|2021-05-07 19:09:50|6808.1|6805.3|6807.4|6804.6|6808.1|6805.3|6807.1|6804.3|204
1620414600000|2021-05-07 19:10:00|6806.9|6804.1|6807.6|6804.8|6807.9|6805.1|6806.9|6804.1|1
1620414620000|2021-05-07 19:10:20|6807.1|6804.3|6808.1|6805.3|6808.1|6805.3|6807.1|6804.3|8
1620414630000|2021-05-07 19:10:30|6807.7|6804.9|6807.1|6804.3|6808.1|6805.3|6807.1|6804.3|3
1620414640000|2021-05-07 19:10:40|6806.1|6803.3|6807.1|6804.3|6807.1|6804.3|6806.1|6803.3|3
1620414650000|2021-05-07 19:10:50|||||||||8
1620414660000|2021-05-07 19:11:00|||||||||2
1620414670000|2021-05-07 19:11:10|6807.4|6804.6|6809.1|6806.3|6809.4|6806.6|6807.1|6804.3|147
1620414680000|2021-05-07 19:11:20|6808.9|6806.1|6808.1|6805.3|6808.9|6806.1|6808.1|6805.3|5
1620414690000|2021-05-07 19:11:30|||||||||2
1620414710000|2021-05-07 19:11:50|||||||||7
1620414720000|2021-05-07 19:12:00|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|2
1620414730000|2021-05-07 19:12:10|6808.9|6806.1|6808.6|6805.8|6808.9|6806.1|6808.6|6805.8|3
1620414740000|2021-05-07 19:12:20|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|5
1620414760000|2021-05-07 19:12:40|6809.1|6806.3|6808.9|6806.1|6809.1|6806.3|6808.6|6805.8|7
1620414770000|2021-05-07 19:12:50|6808.6|6805.8|6808.6|6805.8|6809.1|6806.3|6808.1|6805.3|6
1620414780000|2021-05-07 19:13:00|||||||||9
1620414790000|2021-05-07 19:13:10|6808.1|6805.3|6807.6|6804.8|6808.1|6805.3|6807.6|6804.8|3
1620414800000|2021-05-07 19:13:20|||||||||9
1620414810000|2021-05-07 19:13:30|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|10
1620414820000|2021-05-07 19:13:40|6807.4|6804.6|6807.6|6804.8|6808.1|6805.3|6807.2|6804.4|10
1620414830000|2021-05-07 19:13:50|6807.2|6804.4|6807.2|6804.4|6807.6|6804.8|6806.2|6803.4|60
1620414840000|2021-05-07 19:14:00|6806.6|6803.8|6806.9|6804.1|6807.2|6804.4|6806.2|6803.4|7
1620414850000|2021-05-07 19:14:10|6807.2|6804.4|6806.9|6804.1|6807.2|6804.4|6806.9|6804.1|4
1620414860000|2021-05-07 19:14:20|6806.7|6803.9|6806.9|6804.1|6807.2|6804.4|6806.4|6803.6|6
1620414870000|2021-05-07 19:14:30|6807.2|6804.4|6807.2|6804.4|6807.4|6804.6|6807.2|6804.4|1
1620414880000|2021-05-07 19:14:40|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|16
1620414890000|2021-05-07 19:14:50|6808.4|6805.6|6809.2|6806.4|6809.2|6806.4|6808.4|6805.6|7
1620414900000|2021-05-07 19:15:00|6808.9|6806.1|6809.2|6806.4|6809.6|6806.8|6808.9|6806.1|4
1620414910000|2021-05-07 19:15:10|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|0
1620414920000|2021-05-07 19:15:20|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|5
1620414940000|2021-05-07 19:15:40|6809|6806.2|6809.9|6807.1|6809.9|6807.1|6809|6806.2|21
1620414950000|2021-05-07 19:15:50|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|3
1620414960000|2021-05-07 19:16:00|6809.9|6807.1|6808.9|6806.1|6809.9|6807.1|6808.4|6805.6|35
1620414980000|2021-05-07 19:16:20|6808.7|6805.9|6808.2|6805.4|6808.7|6805.9|6808.2|6805.4|5
1620414990000|2021-05-07 19:16:30|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|3
1620415000000|2021-05-07 19:16:40|6809.2|6806.4|6808.9|6806.1|6809.2|6806.4|6808.9|6806.1|6
1620415010000|2021-05-07 19:16:50|6808.4|6805.6|6808.4|6805.6|6808.9|6806.1|6808.4|6805.6|7
1620415020000|2021-05-07 19:17:00|6808.7|6805.9|6809.2|6806.4|6809.2|6806.4|6808.7|6805.9|3
1620415030000|2021-05-07 19:17:10|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|2
1620415040000|2021-05-07 19:17:20|6809.2|6806.4|6808.9|6806.1|6809.2|6806.4|6808.9|6806.1|5
1620415050000|2021-05-07 19:17:30|||||||||1
1620415070000|2021-05-07 19:17:50|6808.4|6805.6|6808.2|6805.4|6808.4|6805.6|6808.2|6805.4|7
1620415080000|2021-05-07 19:18:00|||||||||1
1620415090000|2021-05-07 19:18:10|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1620415100000|2021-05-07 19:18:20|6808.2|6805.4|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|8
1620415110000|2021-05-07 19:18:30|6808.2|6805.4|6807.9|6805.1|6808.2|6805.4|6807.9|6805.1|0
1620415120000|2021-05-07 19:18:40|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|6807.4|6804.6|14
1620415130000|2021-05-07 19:18:50|6807.5|6804.7|6806.9|6804.1|6807.5|6804.7|6806.9|6804.1|15
1620415140000|2021-05-07 19:19:00|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|1
1620415150000|2021-05-07 19:19:10|6807.4|6804.6|6807.2|6804.4|6807.4|6804.6|6807.2|6804.4|25
1620415160000|2021-05-07 19:19:20|6806.9|6804.1|6807.2|6804.4|6807.2|6804.4|6806.9|6804.1|5
1620415170000|2021-05-07 19:19:30|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|1
1620415190000|2021-05-07 19:19:50|6806.4|6803.6|6806.2|6803.4|6806.4|6803.6|6806.2|6803.4|10
1620415220000|2021-05-07 19:20:20|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|14
1620415230000|2021-05-07 19:20:30|6807.7|6804.9|6807.4|6804.6|6808.1|6805.3|6807.4|6804.6|4
1620415240000|2021-05-07 19:20:40|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|0
1620415250000|2021-05-07 19:20:50|||||||||7
1620415270000|2021-05-07 19:21:10|6807.7|6804.9|6807.2|6804.4|6808.1|6805.3|6807.2|6804.4|14
1620415280000|2021-05-07 19:21:20|||||||||5
1620415300000|2021-05-07 19:21:40|6807.9|6805.1|6808.2|6805.4|6808.2|6805.4|6807.9|6805.1|4
1620415310000|2021-05-07 19:21:50|6808.4|6805.6|6809.2|6806.4|6809.2|6806.4|6808.4|6805.6|7
1620415320000|2021-05-07 19:22:00|||||||||7
1620415330000|2021-05-07 19:22:10|||||||||2
1620415340000|2021-05-07 19:22:20|6809.5|6806.7|6809.9|6807.1|6810.6|6807.8|6809.5|6806.7|20
1620415350000|2021-05-07 19:22:30|6809.4|6806.6|6809.2|6806.4|6809.6|6806.8|6808.9|6806.1|3
1620415360000|2021-05-07 19:22:40|6809.9|6807.1|6809.2|6806.4|6809.9|6807.1|6809.2|6806.4|25
1620415370000|2021-05-07 19:22:50|||||||||6
1620415380000|2021-05-07 19:23:00|||||||||25
1620415390000|2021-05-07 19:23:10|||||||||1
1620415400000|2021-05-07 19:23:20|||||||||6
1620415410000|2021-05-07 19:23:30|6809.7|6806.9|6810.2|6807.4|6810.2|6807.4|6809.7|6806.9|3
1620415420000|2021-05-07 19:23:40|6810.4|6807.6|6810.7|6807.9|6811.2|6808.4|6810.4|6807.6|2
1620415430000|2021-05-07 19:23:50|6811.1|6808.3|6810.2|6807.4|6811.1|6808.3|6810.2|6807.4|7
1620415440000|2021-05-07 19:24:00|6810.4|6807.6|6812.1|6809.3|6812.7|6809.9|6810.4|6807.6|14
1620415450000|2021-05-07 19:24:10|6811.7|6808.9|6811.2|6808.4|6812.1|6809.3|6811.2|6808.4|4
1620415460000|2021-05-07 19:24:20|6810.9|6808.1|6810.2|6807.4|6810.9|6808.1|6809.9|6807.1|11
1620415470000|2021-05-07 19:24:30|6809.4|6806.6|6810.2|6807.4|6810.2|6807.4|6809.4|6806.6|12
1620415480000|2021-05-07 19:24:40|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|1
1620415490000|2021-05-07 19:24:50|6810.2|6807.4|6809.9|6807.1|6810.2|6807.4|6809.9|6807.1|19
1620415500000|2021-05-07 19:25:00|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|1
1620415510000|2021-05-07 19:25:10|||||||||1
1620415520000|2021-05-07 19:25:20|6809.9|6807.1|6810.2|6807.4|6810.2|6807.4|6809.4|6806.6|9
1620415550000|2021-05-07 19:25:50|6809.9|6807.1|6809.9|6807.1|6810.2|6807.4|6809.7|6806.9|6
1620415560000|2021-05-07 19:26:00|6809.5|6806.7|6809.7|6806.9|6809.7|6806.9|6809.4|6806.6|2
1620415570000|2021-05-07 19:26:10|6810.2|6807.4|6810.9|6808.1|6811.2|6808.4|6810.2|6807.4|16
1620415580000|2021-05-07 19:26:20|6811.2|6808.4|6811.2|6808.4|6812.1|6809.3|6811.1|6808.3|65
1620415590000|2021-05-07 19:26:30|6811.6|6808.8|6811.2|6808.4|6811.6|6808.8|6811.2|6808.4|5
1620415600000|2021-05-07 19:26:40|6811.1|6808.3|6811.2|6808.4|6811.2|6808.4|6810.2|6807.4|4
1620415610000|2021-05-07 19:26:50|6811.6|6808.8|6812.2|6809.4|6813.7|6810.9|6811.6|6808.8|34
1620415620000|2021-05-07 19:27:00|6812.9|6810.1|6814.9|6812.1|6815.2|6812.4|6812.9|6810.1|27
1620415630000|2021-05-07 19:27:10|6814.4|6811.6|6814.7|6811.9|6814.7|6811.9|6814.2|6811.4|2
1620415640000|2021-05-07 19:27:20|6814.2|6811.4|6815.2|6812.4|6815.2|6812.4|6814.2|6811.4|7
1620415650000|2021-05-07 19:27:30|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|0
1620415660000|2021-05-07 19:27:40|6815.2|6812.4|6814.9|6812.1|6815.2|6812.4|6814.2|6811.4|2
1620415670000|2021-05-07 19:27:50|6814.5|6811.7|6813.9|6811.1|6814.5|6811.7|6813.9|6811.1|6
1620415680000|2021-05-07 19:28:00|6813.6|6810.8|6814.2|6811.4|6814.2|6811.4|6813.2|6810.4|4
1620415690000|2021-05-07 19:28:10|6813.9|6811.1|6813.2|6810.4|6814.2|6811.4|6813.2|6810.4|12
1620415700000|2021-05-07 19:28:20|||||||||3
1620415710000|2021-05-07 19:28:30|6813.6|6810.8|6813.2|6810.4|6813.6|6810.8|6812.9|6810.1|6
1620415720000|2021-05-07 19:28:40|6813.1|6810.3|6812.9|6810.1|6813.2|6810.4|6812.7|6809.9|3
1620415730000|2021-05-07 19:28:50|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|11
1620415740000|2021-05-07 19:29:00|6812.9|6810.1|6813.9|6811.1|6814.2|6811.4|6812.9|6810.1|16
1620415750000|2021-05-07 19:29:10|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|0
1620415760000|2021-05-07 19:29:20|6813.9|6811.1|6813.7|6810.9|6813.9|6811.1|6813.2|6810.4|7
1620415770000|2021-05-07 19:29:30|6813.9|6811.1|6814.2|6811.4|6815.2|6812.4|6813.6|6810.8|6
1620415780000|2021-05-07 19:29:40|6813.2|6810.4|6813.7|6810.9|6813.7|6810.9|6813.2|6810.4|7
1620415790000|2021-05-07 19:29:50|6814.1|6811.3|6813.6|6810.8|6815.1|6812.3|6813.2|6810.4|16
1620415800000|2021-05-07 19:30:00|6813.9|6811.1|6815.2|6812.4|6815.2|6812.4|6813.9|6811.1|9
1620415810000|2021-05-07 19:30:10|6814.9|6812.1|6814.2|6811.4|6814.9|6812.1|6814.2|6811.4|5
1620415820000|2021-05-07 19:30:20|6813.9|6811.1|6813.6|6810.8|6814.1|6811.3|6813.2|6810.4|7
1620415830000|2021-05-07 19:30:30|6813.9|6811.1|6813.4|6810.6|6814.7|6811.9|6813.4|6810.6|23
1620415840000|2021-05-07 19:30:40|6812.9|6810.1|6814.2|6811.4|6814.2|6811.4|6812.9|6810.1|18
1620415850000|2021-05-07 19:30:50|6815.2|6812.4|6815.7|6812.9|6815.7|6812.9|6814.4|6811.6|122
1620415860000|2021-05-07 19:31:00|6815.4|6812.6|6814.4|6811.6|6815.4|6812.6|6814.4|6811.6|8
1620415870000|2021-05-07 19:31:10|6813.4|6810.6|6813.4|6810.6|6813.7|6810.9|6813.4|6810.6|4
1620415880000|2021-05-07 19:31:20|6813.5|6810.7|6814.2|6811.4|6814.2|6811.4|6813.4|6810.6|20
1620415890000|2021-05-07 19:31:30|6815.2|6812.4|6814.9|6812.1|6815.2|6812.4|6814.9|6812.1|12
1620415900000|2021-05-07 19:31:40|6815.2|6812.4|6812.9|6810.1|6815.2|6812.4|6812.9|6810.1|16
1620415910000|2021-05-07 19:31:50|6812.5|6809.7|6812.4|6809.6|6812.5|6809.7|6812.4|6809.6|5
1620415920000|2021-05-07 19:32:00|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|1
1620415930000|2021-05-07 19:32:10|6812.2|6809.4|6813.2|6810.4|6813.2|6810.4|6812.2|6809.4|8
1620415940000|2021-05-07 19:32:20|6812.9|6810.1|6812.7|6809.9|6813.2|6810.4|6812.7|6809.9|4
1620415950000|2021-05-07 19:32:30|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|6812.9|6810.1|1
1620415970000|2021-05-07 19:32:50|6812.4|6809.6|6812.2|6809.4|6812.4|6809.6|6811.9|6809.1|9
1620415980000|2021-05-07 19:33:00|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|2
1620415990000|2021-05-07 19:33:10|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|0
1620416000000|2021-05-07 19:33:20|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.5|6808.7|7
1620416030000|2021-05-07 19:33:50|6811.5|6808.7|6811.4|6808.6|6812.2|6809.4|6811.4|6808.6|7
1620416040000|2021-05-07 19:34:00|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|2
1620416050000|2021-05-07 19:34:10|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|0
1620416060000|2021-05-07 19:34:20|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.4|6807.6|7
1620416080000|2021-05-07 19:34:40|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|0
1620416090000|2021-05-07 19:34:50|6810.4|6807.6|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|7
1620416100000|2021-05-07 19:35:00|6809.7|6806.9|6809.7|6806.9|6809.7|6806.9|6809.7|6806.9|3
1620416110000|2021-05-07 19:35:10|6809.9|6807.1|6810.2|6807.4|6810.2|6807.4|6809.9|6807.1|0
1620416120000|2021-05-07 19:35:20|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|7
1620416130000|2021-05-07 19:35:30|6810.2|6807.4|6809.9|6807.1|6810.2|6807.4|6809.9|6807.1|2
1620416140000|2021-05-07 19:35:40|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|0
1620416150000|2021-05-07 19:35:50|6809.9|6807.1|6810.4|6807.6|6810.4|6807.6|6809.9|6807.1|9
1620416160000|2021-05-07 19:36:00|6809.9|6807.1|6810.2|6807.4|6810.2|6807.4|6809.9|6807.1|2
1620416170000|2021-05-07 19:36:10|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.4|6806.6|4
1620416180000|2021-05-07 19:36:20|6809.5|6806.7|6809.9|6807.1|6809.9|6807.1|6809.5|6806.7|5
1620416190000|2021-05-07 19:36:30|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|0
1620416210000|2021-05-07 19:36:50|6810.2|6807.4|6809.9|6807.1|6810.2|6807.4|6809.4|6806.6|11
1620416220000|2021-05-07 19:37:00|6810.2|6807.4|6810.2|6807.4|6810.4|6807.6|6809.9|6807.1|3
1620416230000|2021-05-07 19:37:10|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|4
1620416240000|2021-05-07 19:37:20|6809.7|6806.9|6809.4|6806.6|6809.7|6806.9|6809.4|6806.6|7
1620416250000|2021-05-07 19:37:30|6809|6806.2|6808.9|6806.1|6809.2|6806.4|6808.4|6805.6|2
1620416260000|2021-05-07 19:37:40|6808.4|6805.6|6809.4|6806.6|6809.4|6806.6|6808.4|6805.6|6
1620416270000|2021-05-07 19:37:50|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|6808.5|6805.7|10
1620416280000|2021-05-07 19:38:00|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|0
1620416290000|2021-05-07 19:38:10|6809.4|6806.6|6808.9|6806.1|6809.4|6806.6|6808.5|6805.7|3
1620416300000|2021-05-07 19:38:20|6809.4|6806.6|6808.2|6805.4|6809.4|6806.6|6808.2|6805.4|9
1620416330000|2021-05-07 19:38:50|6807.9|6805.1|6807.9|6805.1|6808.4|6805.6|6807.9|6805.1|18
1620416340000|2021-05-07 19:39:00|6808.2|6805.4|6807.9|6805.1|6808.2|6805.4|6807.9|6805.1|1
1620416350000|2021-05-07 19:39:10|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|1
1620416360000|2021-05-07 19:39:20|6807.9|6805.1|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|6
1620416370000|2021-05-07 19:39:30|||||||||5
1620416380000|2021-05-07 19:39:40|6806.4|6803.6|6806.2|6803.4|6806.4|6803.6|6805.9|6803.1|38
1620416390000|2021-05-07 19:39:50|6805.9|6803.1|6804.9|6802.1|6806.2|6803.4|6804.9|6802.1|31
1620416400000|2021-05-07 19:40:00|6804.5|6801.7|6805.2|6802.4|6805.2|6802.4|6804.5|6801.7|33
1620416410000|2021-05-07 19:40:10|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6804.9|6802.1|22
1620416420000|2021-05-07 19:40:20|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|6804.4|6801.6|19
1620416430000|2021-05-07 19:40:30|6804.9|6802.1|6804.4|6801.6|6804.9|6802.1|6804.4|6801.6|25
1620416450000|2021-05-07 19:40:50|6804.2|6801.4|6804.4|6801.6|6804.4|6801.6|6803.9|6801.1|13
1620416460000|2021-05-07 19:41:00|6804.2|6801.4|6804.2|6801.4|6804.2|6801.4|6804.2|6801.4|3
1620416470000|2021-05-07 19:41:10|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|13
1620416480000|2021-05-07 19:41:20|6804.2|6801.4|6805.4|6802.6|6805.4|6802.6|6803.9|6801.1|49
1620416490000|2021-05-07 19:41:30|6805.2|6802.4|6805.2|6802.4|6805.4|6802.6|6804.9|6802.1|15
1620416500000|2021-05-07 19:41:40|6805.4|6802.6|6804.9|6802.1|6806.2|6803.4|6804.9|6802.1|160
1620416510000|2021-05-07 19:41:50|6805.2|6802.4|6805.2|6802.4|6805.7|6802.9|6805.2|6802.4|114
1620416520000|2021-05-07 19:42:00|6804.9|6802.1|6797.2|6794.4|6805.2|6802.4|6797.2|6794.4|218
1620416530000|2021-05-07 19:42:10|6798.2|6795.4|6798.2|6795.4|6798.9|6796.1|6797.2|6794.4|54
1620416540000|2021-05-07 19:42:20|6797.9|6795.1|6798.2|6795.4|6798.2|6795.4|6797.9|6795.1|22
1620416550000|2021-05-07 19:42:30|6797.9|6795.1|6798.2|6795.4|6798.7|6795.9|6797.7|6794.9|37
1620416560000|2021-05-07 19:42:40|6797.4|6794.6|6797.2|6794.4|6798.2|6795.4|6797.2|6794.4|52
1620416570000|2021-05-07 19:42:50|6797.5|6794.7|6797.5|6794.7|6798.2|6795.4|6797.4|6794.6|36
1620416580000|2021-05-07 19:43:00|6797.4|6794.6|6797.4|6794.6|6797.9|6795.1|6797.2|6794.4|27
1620416590000|2021-05-07 19:43:10|6797.2|6794.4|6797.2|6794.4|6797.7|6794.9|6797.2|6794.4|16
1620416600000|2021-05-07 19:43:20|6796.5|6793.7|6796.2|6793.4|6796.5|6793.7|6795.9|6793.1|13
1620416610000|2021-05-07 19:43:30|6795.9|6793.1|6795.2|6792.4|6795.9|6793.1|6794.9|6792.1|32
1620416620000|2021-05-07 19:43:40|6794.9|6792.1|6794.2|6791.4|6794.9|6792.1|6794.2|6791.4|25
1620416630000|2021-05-07 19:43:50|6795.2|6792.4|6794.2|6791.4|6795.2|6792.4|6794.2|6791.4|26
1620416640000|2021-05-07 19:44:00|6793.9|6791.1|6793.9|6791.1|6794.2|6791.4|6793.9|6791.1|10
1620416650000|2021-05-07 19:44:10|6793.2|6790.4|6793.7|6790.9|6793.7|6790.9|6793.2|6790.4|30
1620416660000|2021-05-07 19:44:20|||||||||1
1620416670000|2021-05-07 19:44:30|||||||||2
1620416680000|2021-05-07 19:44:40|6794.7|6791.9|6795.2|6792.4|6795.2|6792.4|6794.7|6791.9|15
1620416690000|2021-05-07 19:44:50|6795.7|6792.9|6796.2|6793.4|6796.2|6793.4|6795.7|6792.9|2
1620416700000|2021-05-07 19:45:00|6795.9|6793.1|6799.2|6796.4|6799.2|6796.4|6795.9|6793.1|11
1620416720000|2021-05-07 19:45:20|6799|6796.2|6798.4|6795.6|6799|6796.2|6798.4|6795.6|7
1620416730000|2021-05-07 19:45:30|6798.2|6795.4|6798.5|6795.7|6798.5|6795.7|6797.2|6794.4|18
1620416740000|2021-05-07 19:45:40|6799|6796.2|6799.2|6796.4|6799.2|6796.4|6798.5|6795.7|1
1620416750000|2021-05-07 19:45:50|6799|6796.2|6799.2|6796.4|6799.2|6796.4|6798.7|6795.9|1
1620416780000|2021-05-07 19:46:20|6799.7|6796.9|6799.9|6797.1|6800.2|6797.4|6799.7|6796.9|1
1620416790000|2021-05-07 19:46:30|6800.2|6797.4|6801.2|6798.4|6801.2|6798.4|6800.2|6797.4|2
1620416800000|2021-05-07 19:46:40|6800.9|6798.1|6801.5|6798.7|6801.7|6798.9|6800.9|6798.1|13
1620416810000|2021-05-07 19:46:50|6801.2|6798.4|6801.2|6798.4|6801.5|6798.7|6801.2|6798.4|1
1620416820000|2021-05-07 19:47:00|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6
1620416830000|2021-05-07 19:47:10|6801.7|6798.9|6801.2|6798.4|6801.7|6798.9|6801.2|6798.4|5
1620416840000|2021-05-07 19:47:20|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|0
1620416850000|2021-05-07 19:47:30|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|0
1620416860000|2021-05-07 19:47:40|6801.4|6798.6|6801.7|6798.9|6801.7|6798.9|6801.4|6798.6|0
1620416880000|2021-05-07 19:48:00|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|1
1620416890000|2021-05-07 19:48:10|6800.9|6798.1|6800.9|6798.1|6801.2|6798.4|6800.9|6798.1|5
1620416940000|2021-05-07 19:49:00|6801.2|6798.4|6800.9|6798.1|6801.2|6798.4|6800.9|6798.1|4
1620416950000|2021-05-07 19:49:10|6801.2|6798.4|6801.5|6798.7|6801.9|6799.1|6801.2|6798.4|3
1620416960000|2021-05-07 19:49:20|6801.4|6798.6|6802.9|6800.1|6803.2|6800.4|6801.4|6798.6|3
1620416970000|2021-05-07 19:49:30|6802.4|6799.6|6802.4|6799.6|6802.7|6799.9|6802.4|6799.6|0
1620416990000|2021-05-07 19:49:50|6802.9|6800.1|6804.2|6801.4|6804.2|6801.4|6802.4|6799.6|5
1620417000000|2021-05-07 19:50:00|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|1
1620417010000|2021-05-07 19:50:10|6803.4|6800.6|6804.2|6801.4|6804.2|6801.4|6803.4|6800.6|7
1620417020000|2021-05-07 19:50:20|6803.9|6801.1|6804.9|6802.1|6805.2|6802.4|6803.9|6801.1|5
1620417030000|2021-05-07 19:50:30|6804.4|6801.6|6803.9|6801.1|6804.4|6801.6|6803.9|6801.1|2
1620417050000|2021-05-07 19:50:50|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|0
1620417070000|2021-05-07 19:51:10|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|6802.9|6800.1|3
1620417080000|2021-05-07 19:51:20|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.4|6799.6|1
1620417090000|2021-05-07 19:51:30|6803.2|6800.4|6802.9|6800.1|6803.4|6800.6|6802.9|6800.1|2
1620417100000|2021-05-07 19:51:40|6802.4|6799.6|6801.9|6799.1|6802.4|6799.6|6801.9|6799.1|1
1620417110000|2021-05-07 19:51:50|6801.4|6798.6|6802.2|6799.4|6802.2|6799.4|6801.4|6798.6|4
1620417120000|2021-05-07 19:52:00|6801.9|6799.1|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|1
1620417130000|2021-05-07 19:52:10|6801.9|6799.1|6802.9|6800.1|6802.9|6800.1|6801.9|6799.1|5
1620417140000|2021-05-07 19:52:20|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|0
1620417150000|2021-05-07 19:52:30|6802.9|6800.1|6802.2|6799.4|6802.9|6800.1|6802.2|6799.4|3
1620417160000|2021-05-07 19:52:40|6803.2|6800.4|6803.4|6800.6|6803.4|6800.6|6803.2|6800.4|1
1620417180000|2021-05-07 19:53:00|6803.2|6800.4|6802.9|6800.1|6803.2|6800.4|6802.9|6800.1|1
1620417190000|2021-05-07 19:53:10|6803.5|6800.7|6803.9|6801.1|6803.9|6801.1|6803.2|6800.4|3
1620417200000|2021-05-07 19:53:20|6805.2|6802.4|6805.7|6802.9|6806.4|6803.6|6805.2|6802.4|17
1620417210000|2021-05-07 19:53:30|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6805.4|6802.6|2
1620417220000|2021-05-07 19:53:40|6806.4|6803.6|6805.9|6803.1|6806.4|6803.6|6805.2|6802.4|9
1620417230000|2021-05-07 19:53:50|6805.4|6802.6|6804.4|6801.6|6805.9|6803.1|6804.4|6801.6|4
1620417240000|2021-05-07 19:54:00|6804.7|6801.9|6804.9|6802.1|6805.2|6802.4|6804.7|6801.9|3
1620417250000|2021-05-07 19:54:10|6805.2|6802.4|6807.2|6804.4|6807.2|6804.4|6804.9|6802.1|41
1620417260000|2021-05-07 19:54:20|6807.5|6804.7|6808.2|6805.4|6808.2|6805.4|6807.5|6804.7|9
1620417270000|2021-05-07 19:54:30|6808|6805.2|6808|6805.2|6808.2|6805.4|6807.7|6804.9|3
1620417280000|2021-05-07 19:54:40|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|0
1620417290000|2021-05-07 19:54:50|6808.9|6806.1|6808.9|6806.1|6809.2|6806.4|6808.4|6805.6|37
1620417300000|2021-05-07 19:55:00|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|1
1620417310000|2021-05-07 19:55:10|6809.7|6806.9|6809.2|6806.4|6809.7|6806.9|6809.2|6806.4|1
1620417320000|2021-05-07 19:55:20|6809.4|6806.6|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|31
1620417330000|2021-05-07 19:55:30|6809.2|6806.4|6809.8|6807|6809.8|6807|6809.2|6806.4|2
1620417340000|2021-05-07 19:55:40|6810.2|6807.4|6809.8|6807|6810.2|6807.4|6809.5|6806.7|1
1620417360000|2021-05-07 19:56:00|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|6809.3|6806.5|0
1620417370000|2021-05-07 19:56:10|6809.7|6806.9|6810.3|6807.5|6810.8|6808|6809.7|6806.9|6
1620417380000|2021-05-07 19:56:20|6809.8|6807|6810.2|6807.4|6810.2|6807.4|6809.8|6807|1
1620417400000|2021-05-07 19:56:40|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|2
1620417410000|2021-05-07 19:56:50|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6809.8|6807|24
1620417420000|2021-05-07 19:57:00|6810.3|6807.5|6809.8|6807|6810.3|6807.5|6809.3|6806.5|5
1620417430000|2021-05-07 19:57:10|6809.3|6806.5|6809.8|6807|6809.8|6807|6809.3|6806.5|1
1620417440000|2021-05-07 19:57:20|6810.2|6807.4|6809.2|6806.4|6811.2|6808.4|6809.2|6806.4|39
1620417460000|2021-05-07 19:57:40|6809.5|6806.7|6809.8|6807|6809.8|6807|6809.5|6806.7|3
1620417480000|2021-05-07 19:58:00|6810.2|6807.4|6810.2|6807.4|6810.7|6807.9|6810.2|6807.4|5
1620417490000|2021-05-07 19:58:10|6809.8|6807|6810.7|6807.9|6810.7|6807.9|6809.8|6807|3
1620417500000|2021-05-07 19:58:20|6810.3|6807.5|6810.2|6807.4|6810.7|6807.9|6810.2|6807.4|1
1620417510000|2021-05-07 19:58:30|6809.8|6807|6810.2|6807.4|6810.2|6807.4|6809.8|6807|2
1620417520000|2021-05-07 19:58:40|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|3
1620417540000|2021-05-07 19:59:00|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|0
1620417570000|2021-05-07 19:59:30|6810.7|6807.9|6810.8|6808|6811.2|6808.4|6810.2|6807.4|0
1620417580000|2021-05-07 19:59:40|6811.2|6808.4|6810.3|6807.5|6811.2|6808.4|6810.3|6807.5|3
1620417590000|2021-05-07 19:59:50|6810.7|6807.9|6810.2|6807.4|6810.8|6808|6810.2|6807.4|5
1620417600000|2021-05-07 20:00:00|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|0
1620417610000|2021-05-07 20:00:10|6810.2|6807.4|6809.8|6807|6810.2|6807.4|6809.8|6807|1
1620417620000|2021-05-07 20:00:20|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6809.8|6807|0
1620417630000|2021-05-07 20:00:30|6810.5|6807.7|6810.7|6807.9|6810.7|6807.9|6810.5|6807.7|3
1620417640000|2021-05-07 20:00:40|6810.9|6808.1|6811.2|6808.4|6811.2|6808.4|6810.9|6808.1|0
1620417650000|2021-05-07 20:00:50|6810.7|6807.9|6811.7|6808.9|6811.7|6808.9|6810.7|6807.9|30
1620417660000|2021-05-07 20:01:00|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|0
1620417680000|2021-05-07 20:01:20|||||||||1
1620417690000|2021-05-07 20:01:30|6810.3|6807.5|6811.2|6808.4|6811.2|6808.4|6810.3|6807.5|2
1620417700000|2021-05-07 20:01:40|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|2
1620417710000|2021-05-07 20:01:50|6811.7|6808.9|6811.3|6808.5|6811.7|6808.9|6811.3|6808.5|4
1620417720000|2021-05-07 20:02:00|6811.2|6808.4|6811.8|6809|6811.8|6809|6811.2|6808.4|2
1620417730000|2021-05-07 20:02:10|6812.2|6809.4|6811.8|6809|6812.2|6809.4|6811.8|6809|8
1620417740000|2021-05-07 20:02:20|6812.2|6809.4|6811.8|6809|6812.2|6809.4|6811.8|6809|0
1620417750000|2021-05-07 20:02:30|6812.2|6809.4|6811.8|6809|6812.2|6809.4|6811.8|6809|1
1620417820000|2021-05-07 20:03:40|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6
1620417830000|2021-05-07 20:03:50|6810.2|6807.4|6809.7|6806.9|6810.2|6807.4|6809.3|6806.5|1
1620417840000|2021-05-07 20:04:00|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1620417880000|2021-05-07 20:04:40|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6809.8|6807|3
1620417890000|2021-05-07 20:04:50|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|1
1620417910000|2021-05-07 20:05:10|6810|6807.2|6810.3|6807.5|6810.3|6807.5|6810|6807.2|3
1620417930000|2021-05-07 20:05:30|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|0
1620417950000|2021-05-07 20:05:50|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|0
1620417960000|2021-05-07 20:06:00|6810.2|6807.4|6809.8|6807|6810.3|6807.5|6809.8|6807|0
1620417970000|2021-05-07 20:06:10|6810.2|6807.4|6810.3|6807.5|6810.3|6807.5|6809.8|6807|0
1620418000000|2021-05-07 20:06:40|6810.2|6807.4|6810.3|6807.5|6810.3|6807.5|6810.2|6807.4|1
1620418010000|2021-05-07 20:06:50|6810.2|6807.4|6809.8|6807|6810.2|6807.4|6809.8|6807|2
1620418020000|2021-05-07 20:07:00|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6809.8|6807|0
1620418030000|2021-05-07 20:07:10|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|1
1620418040000|2021-05-07 20:07:20|6809.7|6806.9|6807.8|6805|6809.7|6806.9|6807.8|6805|24
1620418050000|2021-05-07 20:07:30|6808.2|6805.4|6808.3|6805.5|6809.2|6806.4|6808.2|6805.4|0
1620418060000|2021-05-07 20:07:40|6808.7|6805.9|6808.8|6806|6808.8|6806|6808.7|6805.9|0
1620418070000|2021-05-07 20:07:50|6808.3|6805.5|6808.8|6806|6808.8|6806|6808.3|6805.5|1
1620418090000|2021-05-07 20:08:10|6808.5|6805.7|6808.3|6805.5|6808.7|6805.9|6808.3|6805.5|0
1620418110000|2021-05-07 20:08:30|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|1
1620418120000|2021-05-07 20:08:40|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|0
1620418130000|2021-05-07 20:08:50|6808.7|6805.9|6808.8|6806|6808.8|6806|6808.3|6805.5|1
1620418140000|2021-05-07 20:09:00|6809.8|6807|6809.2|6806.4|6809.8|6807|6809.2|6806.4|3
1620418150000|2021-05-07 20:09:10|6808.8|6806|6808.8|6806|6808.8|6806|6808.8|6806|9
1620418160000|2021-05-07 20:09:20|6808.5|6805.7|6808.3|6805.5|6808.5|6805.7|6808.3|6805.5|9
1620418170000|2021-05-07 20:09:30|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|0
1620418180000|2021-05-07 20:09:40|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|0
1620418200000|2021-05-07 20:10:00|6808.5|6805.7|6809.2|6806.4|6809.2|6806.4|6808.5|6805.7|4
1620418220000|2021-05-07 20:10:20|6809.7|6806.9|6809.2|6806.4|6809.7|6806.9|6809.2|6806.4|10
1620418230000|2021-05-07 20:10:30|6808.8|6806|6809.2|6806.4|6809.2|6806.4|6808.3|6805.5|3
1620418240000|2021-05-07 20:10:40|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|21
1620418250000|2021-05-07 20:10:50|6810.2|6807.4|6809.2|6806.4|6810.2|6807.4|6809.2|6806.4|11
1620418260000|2021-05-07 20:11:00|6809.5|6806.7|6809.7|6806.9|6809.7|6806.9|6809.5|6806.7|1
1620418270000|2021-05-07 20:11:10|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.2|6806.4|10
1620418280000|2021-05-07 20:11:20|6810.2|6807.4|6809.9|6807.1|6810.2|6807.4|6809.5|6806.7|7
1620418290000|2021-05-07 20:11:30|6810|6807.2|6809.5|6806.7|6810|6807.2|6809.5|6806.7|1
1620418300000|2021-05-07 20:11:40|6809.9|6807.1|6810|6807.2|6810|6807.2|6809.9|6807.1|0
1620418310000|2021-05-07 20:11:50|6810.7|6807.9|6810.3|6807.5|6811.2|6808.4|6810.2|6807.4|17
1620418320000|2021-05-07 20:12:00|6811|6808.2|6811.5|6808.7|6812|6809.2|6811|6808.2|5
1620418330000|2021-05-07 20:12:10|6812|6809.2|6811.5|6808.7|6812|6809.2|6811.2|6808.4|1
1620418340000|2021-05-07 20:12:20|6812.2|6809.4|6811.7|6808.9|6812.2|6809.4|6811.7|6808.9|6
1620418370000|2021-05-07 20:12:50|6812.2|6809.4|6811.2|6808.4|6812.2|6809.4|6811.2|6808.4|14
1620418380000|2021-05-07 20:13:00|6811.5|6808.7|6812.2|6809.4|6812.2|6809.4|6811.5|6808.7|1
1620418390000|2021-05-07 20:13:10|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1620418400000|2021-05-07 20:13:20|6812.2|6809.4|6812.3|6809.5|6812.5|6809.7|6812.2|6809.4|11
1620418410000|2021-05-07 20:13:30|6812.2|6809.4|6811.2|6808.4|6812.2|6809.4|6811.2|6808.4|2
1620418430000|2021-05-07 20:13:50|6810.2|6807.4|6810.7|6807.9|6811.5|6808.7|6810.2|6807.4|16
1620418440000|2021-05-07 20:14:00|||||||||11
1620418450000|2021-05-07 20:14:10|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|1
1620418460000|2021-05-07 20:14:20|6811.2|6808.4|6810.8|6808|6811.2|6808.4|6810.8|6808|13
1620418470000|2021-05-07 20:14:30|6810.5|6807.7|6810.2|6807.4|6810.5|6807.7|6810.2|6807.4|0
1620418490000|2021-05-07 20:14:50|6810.7|6807.9|6810.2|6807.4|6810.7|6807.9|6810.2|6807.4|10
1620418510000|2021-05-07 20:15:10|6809.7|6806.9|6810.2|6807.4|6810.2|6807.4|6809.7|6806.9|3
1620418520000|2021-05-07 20:15:20|6809.3|6806.5|6809.7|6806.9|6809.7|6806.9|6809.3|6806.5|8
1620418540000|2021-05-07 20:15:40|6809.5|6806.7|6809.8|6807|6809.8|6807|6809.2|6806.4|1
1620418550000|2021-05-07 20:15:50|6810|6807.2|6810.2|6807.4|6810.7|6807.9|6810|6807.2|8
1620418580000|2021-05-07 20:16:20|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.2|6807.4|7
1620418590000|2021-05-07 20:16:30|6812.9|6810.1|6811.2|6808.4|6813.7|6810.9|6811.2|6808.4|80
1620418600000|2021-05-07 20:16:40|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|2
1620418610000|2021-05-07 20:16:50|6813.2|6810.4|6812.5|6809.7|6813.5|6810.7|6812.5|6809.7|12
1620418630000|2021-05-07 20:17:10|6813.2|6810.4|6813.2|6810.4|6813.5|6810.7|6813.2|6810.4|0
1620418640000|2021-05-07 20:17:20|6814|6811.2|6813.7|6810.9|6814|6811.2|6813.5|6810.7|12
1620418650000|2021-05-07 20:17:30|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|0
1620418670000|2021-05-07 20:17:50|6815|6812.2|6815.2|6812.4|6816.2|6813.4|6815|6812.2|27
1620418680000|2021-05-07 20:18:00|6814.7|6811.9|6815.2|6812.4|6815.2|6812.4|6814.7|6811.9|3
1620418690000|2021-05-07 20:18:10|6815.7|6812.9|6816.2|6813.4|6816.2|6813.4|6815.2|6812.4|26
1620418700000|2021-05-07 20:18:20|6816.5|6813.7|6816.2|6813.4|6816.5|6813.7|6816.2|6813.4|6
1620418710000|2021-05-07 20:18:30|6815.2|6812.4|6815.8|6813|6815.8|6813|6815.2|6812.4|15
1620418720000|2021-05-07 20:18:40|6815.2|6812.4|6815.7|6812.9|6816.2|6813.4|6815.2|6812.4|5
1620418730000|2021-05-07 20:18:50|6816|6813.2|6815.7|6812.9|6816.2|6813.4|6815.7|6812.9|7
1620418760000|2021-05-07 20:19:20|6816|6813.2|6816.7|6813.9|6816.7|6813.9|6816|6813.2|12
1620418770000|2021-05-07 20:19:30|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|0
1620418780000|2021-05-07 20:19:40|6816.7|6813.9|6816.8|6814|6816.8|6814|6816.2|6813.4|8
1620418790000|2021-05-07 20:19:50|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|8
1620418820000|2021-05-07 20:20:20|6817.7|6814.9|6816.2|6813.4|6818|6815.2|6816.2|6813.4|24
1620418830000|2021-05-07 20:20:30|6816.5|6813.7|6817.8|6815|6818.2|6815.4|6816.5|6813.7|3
1620418840000|2021-05-07 20:20:40|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|0
1620418850000|2021-05-07 20:20:50|6818.2|6815.4|6818.5|6815.7|6818.5|6815.7|6818.2|6815.4|8
1620418880000|2021-05-07 20:21:20|||||||||10
1620418910000|2021-05-07 20:21:50|6817.8|6815|6817.5|6814.7|6817.8|6815|6817.2|6814.4|14
1620418920000|2021-05-07 20:22:00|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|0
1620418930000|2021-05-07 20:22:10|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|0
1620418940000|2021-05-07 20:22:20|6818.5|6815.7|6818.2|6815.4|6818.5|6815.7|6817.8|6815|6
1620418970000|2021-05-07 20:22:50|6818.5|6815.7|6818.2|6815.4|6818.5|6815.7|6818.2|6815.4|12
1620418980000|2021-05-07 20:23:00|6817|6814.2|6817|6814.2|6817|6814.2|6817|6814.2|6
1620418990000|2021-05-07 20:23:10|6816.3|6813.5|6816|6813.2|6816.3|6813.5|6816|6813.2|5
1620419000000|2021-05-07 20:23:20|6816.5|6813.7|6817.2|6814.4|6817.2|6814.4|6816.5|6813.7|10
1620419020000|2021-05-07 20:23:40|||||||||1
1620419030000|2021-05-07 20:23:50|6817.5|6814.7|6817.7|6814.9|6818.2|6815.4|6817.2|6814.4|11
1620419040000|2021-05-07 20:24:00|6817.8|6815|6817.7|6814.9|6818.2|6815.4|6817.7|6814.9|1
1620419050000|2021-05-07 20:24:10|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|0
1620419060000|2021-05-07 20:24:20|6818.2|6815.4|6818.5|6815.7|6818.5|6815.7|6818.2|6815.4|7
1620419090000|2021-05-07 20:24:50|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|11
1620419120000|2021-05-07 20:25:20|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|8
1620419130000|2021-05-07 20:25:30|6817.5|6814.7|6817.2|6814.4|6817.7|6814.9|6817.2|6814.4|16
1620419150000|2021-05-07 20:25:50|6817.5|6814.7|6818.2|6815.4|6818.2|6815.4|6817.5|6814.7|10
1620419160000|2021-05-07 20:26:00|6818|6815.2|6817.2|6814.4|6818|6815.2|6817.2|6814.4|5
1620419180000|2021-05-07 20:26:20|6817.5|6814.7|6818.5|6815.7|6818.5|6815.7|6817.5|6814.7|14
1620419200000|2021-05-07 20:26:40|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|27
1620419210000|2021-05-07 20:26:50|6818.5|6815.7|6818.2|6815.4|6818.5|6815.7|6818.2|6815.4|8
1620419220000|2021-05-07 20:27:00|6817.2|6814.4|6817.7|6814.9|6817.7|6814.9|6817.2|6814.4|6
1620419230000|2021-05-07 20:27:10|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|0
1620419240000|2021-05-07 20:27:20|6817.5|6814.7|6816|6813.2|6817.5|6814.7|6816|6813.2|13
1620419250000|2021-05-07 20:27:30|6815.3|6812.5|6816.2|6813.4|6816.2|6813.4|6815|6812.2|8
1620419260000|2021-05-07 20:27:40|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|7
1620419270000|2021-05-07 20:27:50|6815.5|6812.7|6816.2|6813.4|6816.2|6813.4|6815.5|6812.7|9
1620419290000|2021-05-07 20:28:10|||||||||1
1620419300000|2021-05-07 20:28:20|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|6815.2|6812.4|25
1620419310000|2021-05-07 20:28:30|||||||||2
1620419320000|2021-05-07 20:28:40|||||||||1
1620419330000|2021-05-07 20:28:50|6815.8|6813|6816.5|6813.7|6816.5|6813.7|6815.8|6813|14
1620419340000|2021-05-07 20:29:00|||||||||1
1620419350000|2021-05-07 20:29:10|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|4
1620419360000|2021-05-07 20:29:20|6816.5|6813.7|6815.2|6812.4|6817|6814.2|6814.7|6811.9|28
1620419380000|2021-05-07 20:29:40|6815.9|6813.1|6815.2|6812.4|6816.5|6813.7|6815.2|6812.4|6
1620419390000|2021-05-07 20:29:50|6815.5|6812.7|6815.2|6812.4|6815.7|6812.9|6815.2|6812.4|7
1620419400000|2021-05-07 20:30:00|6815.5|6812.7|6815.3|6812.5|6815.7|6812.9|6815.3|6812.5|3
1620419410000|2021-05-07 20:30:10|6815.2|6812.4|6814.7|6811.9|6815.2|6812.4|6814.7|6811.9|4
1620419420000|2021-05-07 20:30:20|6815.7|6812.9|6815|6812.2|6815.7|6812.9|6815|6812.2|8
1620419430000|2021-05-07 20:30:30|||||||||2
1620419440000|2021-05-07 20:30:40|6814.8|6812|6814.5|6811.7|6814.8|6812|6814.5|6811.7|5
1620419450000|2021-05-07 20:30:50|6814.8|6812|6814.5|6811.7|6815.5|6812.7|6814.5|6811.7|7
1620419470000|2021-05-07 20:31:10|||||||||6
1620419480000|2021-05-07 20:31:20|6815|6812.2|6815.2|6812.4|6815.5|6812.7|6814.7|6811.9|12
1620419490000|2021-05-07 20:31:30|6815|6812.2|6815.2|6812.4|6815.7|6812.9|6815|6812.2|5
1620419510000|2021-05-07 20:31:50|6815.7|6812.9|6815.5|6812.7|6815.7|6812.9|6815.5|6812.7|12
1620419520000|2021-05-07 20:32:00|||||||||1
1620419530000|2021-05-07 20:32:10|6815.3|6812.5|6813.2|6810.4|6815.3|6812.5|6813.2|6810.4|5
1620419540000|2021-05-07 20:32:20|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|2
1620419550000|2021-05-07 20:32:30|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|7
1620419570000|2021-05-07 20:32:50|6813.7|6810.9|6813.2|6810.4|6813.7|6810.9|6812.2|6809.4|11
1620419580000|2021-05-07 20:33:00|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|10
1620419590000|2021-05-07 20:33:10|6812.5|6809.7|6813.2|6810.4|6813.5|6810.7|6812.5|6809.7|1
1620419600000|2021-05-07 20:33:20|6813.5|6810.7|6813.2|6810.4|6814.7|6811.9|6813.2|6810.4|12
1620419620000|2021-05-07 20:33:40|||||||||3
1620419630000|2021-05-07 20:33:50|6813.5|6810.7|6814.2|6811.4|6814.2|6811.4|6813.5|6810.7|8
1620419640000|2021-05-07 20:34:00|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|6
1620419650000|2021-05-07 20:34:10|||||||||2
1620419660000|2021-05-07 20:34:20|||||||||14
1620419670000|2021-05-07 20:34:30|6814.5|6811.7|6814.2|6811.4|6814.5|6811.7|6813.7|6810.9|26
1620419680000|2021-05-07 20:34:40|6814.5|6811.7|6814.2|6811.4|6814.7|6811.9|6814.2|6811.4|0
1620419690000|2021-05-07 20:34:50|6814.7|6811.9|6814.7|6811.9|6815.2|6812.4|6814.2|6811.4|9
1620419700000|2021-05-07 20:35:00|||||||||1
1620419710000|2021-05-07 20:35:10|6815.2|6812.4|6814.7|6811.9|6815.2|6812.4|6814.7|6811.9|2
1620419720000|2021-05-07 20:35:20|6814.8|6812|6813.5|6810.7|6815.5|6812.7|6813.5|6810.7|12
1620419750000|2021-05-07 20:35:50|6813.2|6810.4|6813.5|6810.7|6813.5|6810.7|6813.2|6810.4|13
1620419760000|2021-05-07 20:36:00|||||||||1
1620419780000|2021-05-07 20:36:20|6813.8|6811|6814.2|6811.4|6814.5|6811.7|6813.8|6811|9
1620419810000|2021-05-07 20:36:50|6813.5|6810.7|6813.5|6810.7|6813.7|6810.9|6813.5|6810.7|5
1620419820000|2021-05-07 20:37:00|6813.2|6810.4|6813|6810.2|6813.2|6810.4|6813|6810.2|3
1620419830000|2021-05-07 20:37:10|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|0
1620419850000|2021-05-07 20:37:30|||||||||4
1620419860000|2021-05-07 20:37:40|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|3
1620419870000|2021-05-07 20:37:50|6813.2|6810.4|6812.7|6809.9|6814.2|6811.4|6812.7|6809.9|14
1620419890000|2021-05-07 20:38:10|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|6811.2|6808.4|5
1620419900000|2021-05-07 20:38:20|6811.5|6808.7|6811.2|6808.4|6812.5|6809.7|6811.2|6808.4|14
1620419910000|2021-05-07 20:38:30|||||||||1
1620419920000|2021-05-07 20:38:40|6810.7|6807.9|6809.2|6806.4|6811.2|6808.4|6809.2|6806.4|11
1620419930000|2021-05-07 20:38:50|6809.7|6806.9|6809.2|6806.4|6810.2|6807.4|6808.2|6805.4|58
1620419940000|2021-05-07 20:39:00|6809.7|6806.9|6810.2|6807.4|6810.5|6807.7|6809.7|6806.9|1
1620419960000|2021-05-07 20:39:20|6810.5|6807.7|6810.7|6807.9|6811|6808.2|6810.5|6807.7|6
1620419970000|2021-05-07 20:39:30|6810.5|6807.7|6809.7|6806.9|6811.2|6808.4|6809.7|6806.8|2
1620419990000|2021-05-07 20:39:50|6809.8|6807|6810.8|6808|6810.8|6808|6809.8|6807|7
1620420000000|2021-05-07 20:40:00|6811|6808.2|6810.7|6807.9|6811.2|6808.4|6810.7|6807.9|1
1620420010000|2021-05-07 20:40:10|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|50
1620420020000|2021-05-07 20:40:20|6810.5|6807.7|6811.5|6808.7|6811.5|6808.7|6810.5|6807.7|5
1620420040000|2021-05-07 20:40:40|6811.2|6808.4|6811.5|6808.7|6811.5|6808.7|6811.2|6808.4|0
1620420050000|2021-05-07 20:40:50|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|13
1620420080000|2021-05-07 20:41:20|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|10
1620420090000|2021-05-07 20:41:30|6813|6810.2|6812.8|6810|6813.2|6810.4|6812.8|6810|4
1620420100000|2021-05-07 20:41:40|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|0
1620420110000|2021-05-07 20:41:50|6813.2|6810.4|6813.5|6810.7|6813.5|6810.7|6813.2|6810.4|13
1620420120000|2021-05-07 20:42:00|6813.8|6811|6814|6811.2|6814|6811.2|6813.5|6810.7|4
1620420130000|2021-05-07 20:42:10|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|0
1620420140000|2021-05-07 20:42:20|6814.3|6811.5|6814.2|6811.4|6815.2|6812.4|6814|6811.2|39
1620420160000|2021-05-07 20:42:40|6813.7|6810.9|6812.5|6809.7|6813.7|6810.9|6812.2|6809.4|11
1620420170000|2021-05-07 20:42:50|6813|6810.2|6813.2|6810.4|6814.2|6811.4|6813|6810.2|7
1620420180000|2021-05-07 20:43:00|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|0
1620420200000|2021-05-07 20:43:20|6814|6811.2|6814.7|6811.9|6814.7|6811.9|6814|6811.2|2
1620420220000|2021-05-07 20:43:40|6814.3|6811.5|6814.2|6811.4|6814.3|6811.5|6814.2|6811.4|0
1620420230000|2021-05-07 20:43:50|6814.3|6811.5|6815.2|6812.4|6815.2|6812.4|6814.3|6811.5|13
1620420240000|2021-05-07 20:44:00|||||||||1
1620420250000|2021-05-07 20:44:10|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|0
1620420260000|2021-05-07 20:44:20|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|9
1620420270000|2021-05-07 20:44:30|6815.5|6812.7|6816|6813.2|6816|6813.2|6815.5|6812.7|13
1620420280000|2021-05-07 20:44:40|6816.2|6813.4|6816.2|6813.4|6816.7|6813.9|6816.2|6813.4|1
1620420290000|2021-05-07 20:44:50|6816|6813.2|6816.7|6813.9|6816.8|6813.9|6815.7|6812.6|18
1620420300000|2021-05-07 20:45:00|6816.5|6813.7|6817.2|6814.4|6818.2|6815.4|6816.5|6813.7|21
1620420320000|2021-05-07 20:45:20|6817.7|6814.9|6816.7|6813.9|6817.7|6814.9|6816.7|6813.9|11
1620420330000|2021-05-07 20:45:30|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|0
1620420350000|2021-05-07 20:45:50|6815.2|6812.4|6816.7|6813.9|6816.7|6813.9|6815.2|6812.4|8
1620420360000|2021-05-07 20:46:00|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|1
1620420370000|2021-05-07 20:46:10|6816|6813.2|6815.7|6812.9|6816|6813.2|6815.7|6812.9|2
1620420380000|2021-05-07 20:46:20|6816.6|6812.6|6816.2|6813.4|6816.7|6813.9|6815.3|6812.5|15
1620420390000|2021-05-07 20:46:30|6816.5|6813.7|6816.7|6813.9|6816.7|6813.9|6816.5|6813.7|4
1620420410000|2021-05-07 20:46:50|||||||||5
1620420420000|2021-05-07 20:47:00|6816.2|6813.4|6815.2|6812.4|6816.2|6813.4|6815.2|6812.4|1
1620420430000|2021-05-07 20:47:10|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|3
1620420440000|2021-05-07 20:47:20|6815.3|6812.5|6816.2|6813.4|6816.2|6813.4|6815.3|6812.5|7
1620420450000|2021-05-07 20:47:30|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|3
1620420470000|2021-05-07 20:47:50|6815.5|6812.7|6815.5|6812.7|6816.5|6813.7|6815.2|6812.4|10
1620420480000|2021-05-07 20:48:00|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|0
1620420500000|2021-05-07 20:48:20|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|9
1620420520000|2021-05-07 20:48:40|||||||||1
1620420530000|2021-05-07 20:48:50|||||||||2
1620420540000|2021-05-07 20:49:00|6816.2|6813.4|6815.2|6812.4|6816.2|6813.4|6815.2|6812.4|30
1620420550000|2021-05-07 20:49:10|6814.8|6812|6815.5|6812.7|6815.7|6812.9|6814.3|6811.5|27
1620420560000|2021-05-07 20:49:20|6814.7|6811.9|6817.2|6814.4|6817.2|6814.4|6814.7|6811.9|12
1620420570000|2021-05-07 20:49:30|6817|6814.2|6817.2|6814.4|6817.2|6814.4|6817|6814.2|11
1620420580000|2021-05-07 20:49:40|6817|6814.2|6817.2|6814.4|6817.2|6814.4|6815.7|6812.9|15
1620420590000|2021-05-07 20:49:50|6817|6814.2|6817.5|6814.7|6818.2|6815.4|6816.7|6813.9|26
1620420600000|2021-05-07 20:50:00|6817.3|6814.5|6818|6815.2|6818|6815.2|6817.3|6814.5|1
1620420610000|2021-05-07 20:50:10|6818.2|6815.4|6818|6815.2|6818.2|6815.4|6818|6815.2|1
1620420620000|2021-05-07 20:50:20|6817.8|6815|6817.5|6814.7|6817.8|6815|6817.2|6814.4|13
1620420640000|2021-05-07 20:50:40|6817.2|6814.4|6816.2|6813.4|6817.2|6814.4|6816.2|6813.4|1
1620420650000|2021-05-07 20:50:50|6816.7|6813.9|6816.2|6813.4|6817.2|6814.4|6816.2|6813.4|8
1620420670000|2021-05-07 20:51:10|6816.5|6813.7|6816.3|6813.5|6816.7|6813.9|6816.3|6813.5|2
1620420680000|2021-05-07 20:51:20|6816.2|6813.4|6815.7|6812.9|6816.7|6813.9|6815.7|6812.9|12
1620420700000|2021-05-07 20:51:40|6815.2|6812.4|6816.2|6813.4|6816.2|6813.4|6815.2|6812.4|5
1620420710000|2021-05-07 20:51:50|6816.5|6813.7|6817.5|6814.7|6817.5|6814.7|6816.5|6813.7|13
1620420720000|2021-05-07 20:52:00|6817.3|6814.5|6816.7|6813.9|6817.3|6814.5|6816.7|6813.9|1
1620420730000|2021-05-07 20:52:10|6816.5|6813.7|6816.2|6813.4|6816.5|6813.7|6816.2|6813.4|3
1620420740000|2021-05-07 20:52:20|6816.5|6813.7|6816.2|6813.4|6817|6814.2|6816.2|6813.4|14
1620420750000|2021-05-07 20:52:30|6815.2|6812.4|6814.5|6811.7|6815.2|6812.4|6814.5|6811.7|3
1620420760000|2021-05-07 20:52:40|6814.3|6811.5|6814|6811.2|6814.6|6811.5|6814|6810.6|3
1620420770000|2021-05-07 20:52:50|6814.2|6811.4|6816.5|6813.7|6816.5|6813.7|6814.2|6811.4|5
1620420780000|2021-05-07 20:53:00|6815.7|6812.9|6815|6812.2|6815.7|6812.9|6814.5|6811.7|6
1620420790000|2021-05-07 20:53:10|6815.3|6812.5|6815.7|6812.9|6815.7|6812.9|6815.3|6812.5|1
1620420800000|2021-05-07 20:53:20|6816.5|6813.7|6816.3|6813.5|6816.5|6813.7|6815.8|6813|7
1620420820000|2021-05-07 20:53:40|6816.5|6813.7|6815.5|6812.7|6816.5|6813.7|6815.5|6812.7|3
1620420830000|2021-05-07 20:53:50|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|10
1620420840000|2021-05-07 20:54:00|6816.2|6813.4|6816.3|6813.5|6816.3|6813.5|6816.2|6813.4|5
1620420850000|2021-05-07 20:54:10|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|1
1620420860000|2021-05-07 20:54:20|6817.4|6813.4|6817.3|6814.5|6817.4|6814.5|6817|6813.4|5
1620420870000|2021-05-07 20:54:30|6817.5|6814.7|6817.3|6814.5|6817.5|6814.7|6816.3|6813.5|9
1620420890000|2021-05-07 20:54:50|6817.5|6814.7|6816.7|6813.9|6817.8|6815|6816.7|6813.9|6
1620420900000|2021-05-07 20:55:00|6818.3|6808.3|6816.2|6813.4|6818.3|6813.4|6814.2|6808.3|18
1620420910000|2021-05-07 20:55:10|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|1
1620420920000|2021-05-07 20:55:20|6815.8|6813|6816.7|6813.9|6816.7|6813.9|6815.8|6813|3
1620420930000|2021-05-07 20:55:30|6816.8|6814|6817.2|6814.4|6817.2|6814.4|6816.8|6814|2
1620420950000|2021-05-07 20:55:50|6817.8|6815|6820.3|6810.3|6820.3|6815.4|6817.8|6810.3|6
1620420960000|2021-05-07 20:56:00|6819.3|6809.3|6818.8|6808.8|6819.3|6809.3|6818.8|6808.8|18
1620420970000|2021-05-07 20:56:10|6819.1|6809.1|6818.3|6808.3|6819.3|6809.3|6818.3|6808.3|0
1620420980000|2021-05-07 20:56:20|||||||||4
1620420990000|2021-05-07 20:56:30|6818.2|6808.2|6815.6|6812.8|6818.2|6812.8|6815.6|6808.2|10
1620421010000|2021-05-07 20:56:50|6816.8|6814|6816.1|6812.1|6816.8|6814|6816.1|6812.1|6
1620421020000|2021-05-07 20:57:00|6815.7|6811.7|6819.2|6809.2|6819.2|6811.7|6815.7|6809.1|9
1620421030000|2021-05-07 20:57:10|6815.7|6811.7|6819.2|6809.2|6819.2|6811.7|6815.7|6809.2|1
1620421040000|2021-05-07 20:57:20|6819.6|6809.6|6819.2|6809.2|6819.6|6809.6|6819.2|6809.2|4
1620421050000|2021-05-07 20:57:30|6819.6|6809.6|6819.2|6809.2|6819.6|6809.6|6819.2|6809.2|5
1620421070000|2021-05-07 20:57:50|6819.6|6809.6|6815.7|6811.7|6819.6|6811.9|6815.7|6809.6|4
1620421080000|2021-05-07 20:58:00|6815.6|6811.6|6818.7|6808.7|6819.1|6811.6|6814.7|6807.7|9
1620421100000|2021-05-07 20:58:20|6818.4|6808.4|6815.7|6811.7|6818.4|6813.3|6814.7|6808.2|8
1620421110000|2021-05-07 20:58:30|6815.6|6811.6|6819.4|6809.4|6819.7|6811.7|6815.6|6809.2|87
1620421120000|2021-05-07 20:58:40|6820.2|6810.2|6819.1|6809.1|6820.2|6810.2|6819.1|6809.1|4
1620421130000|2021-05-07 20:58:50|6818.9|6808.9|6819.1|6809.1|6819.1|6809.1|6818.2|6808.2|5
1620421140000|2021-05-07 20:59:00|6819.6|6809.6|6820.1|6810.1|6820.1|6810.1|6819.6|6809.6|17
1620421150000|2021-05-07 20:59:10|6816.7|6812.7|6817.5|6814.7|6820.1|6814.7|6816.6|6810.1|7
1620421160000|2021-05-07 20:59:20|6817.6|6814.8|6820.1|6810.1|6820.2|6814.8|6817.5|6809.6|51
1620421170000|2021-05-07 20:59:30|6819.9|6809.9|6817.1|6807.1|6819.9|6809.9|6817.1|6807.1|25
1620421180000|2021-05-07 20:59:40|6817.3|6807.3|6815.4|6811.4|6817.9|6811.4|6815.3|6807.3|15
1620421190000|2021-05-07 20:59:50|6815.6|6811.6|6815.4|6811.4|6818.9|6811.6|6815.4|6808.9|3
1620597600000|2021-05-09 22:00:00|6864.4|6854.4|6870.4|6860.4|6870.4|6862.1|6855.8|6850|226
1620597610000|2021-05-09 22:00:10|6870.9|6860.9|6861.8|6859|6881.9|6871.9|6861.8|6856.4|368
1620597620000|2021-05-09 22:00:20|6864.2|6854.2|6866.4|6863.6|6871.4|6864|6861.3|6853.9|75
1620597630000|2021-05-09 22:00:30|6866.3|6863.5|6861.4|6857.4|6868.1|6863.5|6860.8|6856.9|43
1620597640000|2021-05-09 22:00:40|6862.4|6858.4|6853.6|6843.6|6862.4|6858.5|6849.4|6841.9|131
1620597650000|2021-05-09 22:00:50|6854.4|6844.4|6855.4|6851.4|6858|6851.4|6853.3|6843.9|8
1620597660000|2021-05-09 22:01:00|6861.9|6851.9|6869.3|6866.5|6872|6866.5|6859.1|6851.9|37
1620597670000|2021-05-09 22:01:10|6871.4|6861.4|6866.9|6856.9|6871.4|6864.3|6865.2|6855.2|33
1620597680000|2021-05-09 22:01:20|6867.2|6857.2|6863.8|6853.8|6867.2|6857.2|6860.3|6852.8|5
1620597690000|2021-05-09 22:01:30|6864.8|6854.8|6856|6846|6864.8|6854.8|6855.8|6845.8|27
1620597700000|2021-05-09 22:01:40|6856.3|6846.3|6852.2|6849.4|6856.5|6849.4|6849.1|6844.3|18
1620597710000|2021-05-09 22:01:50|6857.3|6847.3|6857.8|6847.8|6857.8|6847.8|6856.3|6846.3|16
1620597720000|2021-05-09 22:02:00|6861|6851|6863.3|6853.3|6863.3|6855.3|6859|6850.8|40
1620597730000|2021-05-09 22:02:10|6866.7|6859.3|6861.8|6851.8|6866.8|6861.4|6861.8|6851.8|30
1620597740000|2021-05-09 22:02:20|6858.3|6854.3|6854.2|6851.4|6860.1|6854.3|6854.2|6848.3|20
1620597750000|2021-05-09 22:02:30|6854.1|6851.3|6856.3|6852.3|6859.8|6852.3|6850.7|6845.7|34
1620597760000|2021-05-09 22:02:40|6859.7|6849.7|6856.2|6853.4|6861.8|6854.6|6856.2|6849.7|17
1620597770000|2021-05-09 22:02:50|6856.5|6852.5|6855.2|6851.2|6858.8|6852.5|6855.2|6848.8|2
1620597780000|2021-05-09 22:03:00|6858.2|6848.2|6853.5|6849.5|6860.3|6852.8|6853.2|6846.8|15
1620597790000|2021-05-09 22:03:10|6857|6847|6856|6846|6857.7|6849.3|6850.5|6844|19
1620597800000|2021-05-09 22:03:20|6857|6847|6857.3|6847.3|6857.3|6847.3|6857|6847|102
1620597810000|2021-05-09 22:03:30|6855.5|6851.5|6860|6850|6860|6851.5|6855.3|6848.2|3
1620597820000|2021-05-09 22:03:40|6859.3|6849.3|6860.2|6856.2|6862.2|6856.2|6857|6849|5
1620597830000|2021-05-09 22:03:50|6859.3|6855.3|6865.7|6855.7|6868.8|6863.9|6859.3|6852.7|19
1620597840000|2021-05-09 22:04:00|6865.8|6855.8|6868.8|6858.8|6869.3|6863.4|6863.1|6855.8|6
1620597850000|2021-05-09 22:04:10|6869.2|6859.2|6867.2|6864.4|6869.9|6864.4|6865.2|6857.3|39
1620597860000|2021-05-09 22:04:20|6867.7|6864.9|6866.5|6862.5|6869.8|6864.9|6866.5|6859.3|21
1620597870000|2021-05-09 22:04:30|6867.2|6864.4|6867.5|6863.5|6867.5|6864.4|6867.2|6863.5|14
1620597880000|2021-05-09 22:04:40|6872.5|6862.5|6867.3|6863.3|6872.8|6865.2|6867.2|6862.5|11
1620597890000|2021-05-09 22:04:50|6867.5|6863.5|6868.8|6858.8|6871.8|6864.4|6866.5|6856.5|32
1620597900000|2021-05-09 22:05:00|6868|6858|6866.2|6862.2|6868.3|6862.4|6862.4|6855.5|29
1620597910000|2021-05-09 22:05:10|6871.8|6861.8|6873.5|6863.5|6873.8|6868.3|6867.3|6859.8|29
1620597920000|2021-05-09 22:05:20|6874.3|6864.3|6872.3|6868.3|6875.3|6868.3|6871.8|6863|15
1620597930000|2021-05-09 22:05:30|6875.3|6865.3|6875.3|6865.3|6875.3|6870.3|6872.2|6864|14
1620597940000|2021-05-09 22:05:40|6875|6865|6879.3|6875.3|6880.7|6875.4|6873.2|6865|27
1620597950000|2021-05-09 22:05:50|6879.1|6876.3|6877.3|6873.3|6883.7|6877.4|6876.5|6868.8|24
1620597960000|2021-05-09 22:06:00|6877|6873|6877.4|6874.6|6881.8|6874.9|6873.7|6866.8|11
1620597970000|2021-05-09 22:06:10|6878.2|6875.4|6873.3|6869.3|6881|6876.1|6873.3|6865.8|24
1620597980000|2021-05-09 22:06:20|6876.8|6866.8|6878.7|6868.7|6878.7|6870.3|6874.3|6866.8|12
1620598000000|2021-05-09 22:06:40|6875.3|6871.3|6875.3|6865.3|6879.2|6871.3|6875.3|6865.3|16
1620598010000|2021-05-09 22:06:50|6875.5|6865.5|6875.3|6865.3|6875.8|6867.3|6869.3|6864.2|50
1620598020000|2021-05-09 22:07:00|6875.7|6865.7|6870.4|6867.6|6875.8|6868.2|6870.4|6865.3|15
1620598030000|2021-05-09 22:07:10|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|6
1620598050000|2021-05-09 22:07:30|6870.4|6867.6|6876|6866|6876|6867.6|6870.4|6864.8|6
1620598060000|2021-05-09 22:07:40|6873.5|6869.5|6879.3|6869.3|6879.3|6870.4|6873.2|6868.8|8
1620598070000|2021-05-09 22:07:50|6879.2|6869.2|6879.3|6869.3|6879.8|6869.8|6878|6868|14
1620598080000|2021-05-09 22:08:00|6879|6869|6876.8|6872.8|6879.3|6872.8|6876.8|6869|7
1620598090000|2021-05-09 22:08:10|6877.3|6873.3|6879.8|6869.8|6879.8|6873.3|6876.3|6868.5|3
1620598100000|2021-05-09 22:08:20|6880|6870|6880.8|6870.8|6880.8|6875.6|6875.2|6870|31
1620598110000|2021-05-09 22:08:30|6880.6|6870.6|6879.6|6869.6|6880.6|6873.3|6877.3|6868.3|2
1620598120000|2021-05-09 22:08:40|6880.1|6870.1|6880.1|6870.1|6880.1|6870.1|6880.1|6870.1|0
1620598130000|2021-05-09 22:08:50|6880.6|6870.6|6878.3|6874.3|6880.8|6874.3|6878.3|6869.6|108
1620598140000|2021-05-09 22:09:00|6880.4|6870.4|6875.5|6872.7|6880.6|6874.1|6875.1|6869.6|17
1620598150000|2021-05-09 22:09:10|6875.2|6872.4|6876.8|6866.8|6877.5|6872.4|6875.1|6866.8|2
1620598170000|2021-05-09 22:09:30|6874|6870|6873.2|6870.4|6874.1|6870.4|6873.2|6870|246
1620598180000|2021-05-09 22:09:40|6873|6870.2|6874.1|6870.1|6876.8|6871.2|6871.2|6863.8|17
1620598190000|2021-05-09 22:09:50|6876.6|6866.6|6876.1|6866.1|6876.8|6870.3|6874|6866.1|4
1620598200000|2021-05-09 22:10:00|6875.8|6865.8|6875.5|6865.5|6876.2|6866.2|6875.5|6865.5|1
1620598210000|2021-05-09 22:10:10|6875.2|6865.2|6875.5|6865.5|6875.8|6865.8|6875|6865|1
1620598220000|2021-05-09 22:10:20|6875.8|6865.8|6869.9|6867.1|6875.8|6867.1|6869.9|6865.1|1
1620598230000|2021-05-09 22:10:30|6869.7|6866.9|6870.2|6867.4|6875.3|6868|6869.7|6865|2
1620598240000|2021-05-09 22:10:40|6872.2|6862.2|6870.2|6867.4|6872.2|6867.4|6870.2|6862.2|4
1620598250000|2021-05-09 22:10:50|6869.7|6866.9|6869.4|6866.6|6869.7|6866.9|6869.4|6866.6|0
1620598260000|2021-05-09 22:11:00|6869.2|6866.4|6875.1|6865.1|6875.6|6869.1|6869.2|6862|24
1620598270000|2021-05-09 22:11:10|6875.6|6865.6|6875.6|6865.6|6875.6|6865.6|6875.6|6865.6|0
1620598280000|2021-05-09 22:11:20|6873.1|6869.1|6873.1|6869.1|6873.1|6869.1|6873.1|6869.1|0
1620598290000|2021-05-09 22:11:30|6875.8|6865.8|6875.8|6865.8|6875.8|6865.8|6875.8|6865.8|0
1620598300000|2021-05-09 22:11:40|6872.3|6868.3|6872.2|6869.4|6875.6|6870.1|6872.2|6865.6|0
1620598310000|2021-05-09 22:11:50|6873.1|6869.1|6873.1|6869.1|6873.1|6869.1|6873.1|6869.1|0
1620598330000|2021-05-09 22:12:10|6872.2|6869.4|6871.7|6868.9|6873.5|6870.7|6871.5|6868.7|9
1620598340000|2021-05-09 22:12:20|6875.6|6865.6|6876.3|6872.3|6879|6872.3|6872.3|6865.6|18
1620598350000|2021-05-09 22:12:30|6879|6869|6879|6869|6879|6869|6879|6869|1
1620598370000|2021-05-09 22:12:50|6875.7|6871.7|6878.8|6868.8|6878.8|6871.7|6875.7|6868.8|0
1620598380000|2021-05-09 22:13:00|6876.3|6872.3|6876.1|6872.1|6879|6872.3|6876.1|6869|1
1620598390000|2021-05-09 22:13:10|6878.8|6868.8|6878.8|6868.8|6878.8|6871.5|6875.5|6868.8|0
1620598400000|2021-05-09 22:13:20|6879|6869|6871.3|6867.3|6879.5|6869.5|6870.2|6864|207
1620598410000|2021-05-09 22:13:30|6874.8|6864.8|6876|6866|6876|6869.3|6872.1|6864.8|22
1620598420000|2021-05-09 22:13:40|6875.8|6865.8|6875.8|6865.8|6875.8|6868.5|6872.3|6865|6
1620598430000|2021-05-09 22:13:50|6876|6866|6873.5|6869.5|6876|6870.4|6873.2|6866|11
1620598440000|2021-05-09 22:14:00|6873.3|6869.3|6875.5|6865.5|6876|6869.3|6873.3|6865.5|10
1620598450000|2021-05-09 22:14:10|6875.2|6865.2|6877.5|6867.5|6878|6868|6875|6865|14
1620598460000|2021-05-09 22:14:20|6877.2|6867.2|6876|6866|6877.2|6867.2|6875|6865|3
1620598470000|2021-05-09 22:14:30|6876.3|6866.3|6876.5|6866.5|6876.5|6866.5|6876.3|6866.3|0
1620598490000|2021-05-09 22:14:50|6876.8|6866.8|6876.8|6866.8|6876.8|6866.8|6876.8|6866.8|7
1620598500000|2021-05-09 22:15:00|6876.5|6866.5|6877.1|6867.1|6877.1|6869.6|6872.2|6866|5
1620598510000|2021-05-09 22:15:10|6877.4|6867.4|6878|6868|6878.2|6870.3|6874.3|6867.3|3
1620598520000|2021-05-09 22:15:20|6878.9|6868.9|6876.5|6872.5|6880|6872.7|6876.5|6868.9|9
1620598530000|2021-05-09 22:15:30|6879.2|6869.2|6876.7|6872.7|6880|6873.3|6876.3|6869.2|2
1620598540000|2021-05-09 22:15:40|6877.3|6873.3|6877.3|6873.3|6877.3|6873.3|6877.3|6873.3|40
1620598550000|2021-05-09 22:15:50|6879.4|6869.4|6879.5|6869.5|6879.5|6869.5|6879.2|6869.2|40
1620598560000|2021-05-09 22:16:00|6879|6869|6877.1|6873.1|6879|6873.4|6876|6869|2
1620598570000|2021-05-09 22:16:10|6877.3|6873.3|6877.3|6873.3|6877.3|6873.3|6877.3|6873.3|3
1620598580000|2021-05-09 22:16:20|6879.8|6869.8|6877.3|6873.3|6879.8|6873.6|6876.2|6869.8|7
1620598590000|2021-05-09 22:16:30|6880.6|6870.6|6881.8|6871.8|6881.8|6871.8|6880.6|6870.6|2
1620598600000|2021-05-09 22:16:40|6882|6872|6882|6872|6882|6872|6882|6872|0
1620598620000|2021-05-09 22:17:00|6881.8|6871.8|6881.1|6871.1|6882|6874.5|6878.5|6871.1|25
1620598630000|2021-05-09 22:17:10|6877.5|6873.5|6878.5|6874.5|6882|6875.5|6877.3|6871.1|13
1620598640000|2021-05-09 22:17:20|6882|6872|6882|6872|6882|6872|6882|6872|3
1620598650000|2021-05-09 22:17:30|6879.3|6875.3|6879.3|6875.3|6879.3|6875.3|6879.3|6875.3|504
1620598660000|2021-05-09 22:17:40|6882|6872|6882|6872|6882|6872|6882|6872|0
1620598670000|2021-05-09 22:17:50|6878.3|6874.3|6878.3|6874.3|6878.3|6874.3|6878.3|6874.3|3
1620598680000|2021-05-09 22:18:00|6878.1|6874.1|6882|6872|6882|6874.1|6878.1|6872|1
1620598690000|2021-05-09 22:18:10|6878.3|6874.3|6882|6872|6882|6874.3|6878.3|6872|0
1620598700000|2021-05-09 22:18:20|6879.3|6875.3|6879.3|6875.3|6879.3|6875.3|6879.3|6875.3|0
1620598710000|2021-05-09 22:18:30|6879.5|6875.5|6879.5|6875.5|6879.5|6875.5|6879.5|6875.5|0
1620598730000|2021-05-09 22:18:50|||||||||3
1620598740000|2021-05-09 22:19:00|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|1
1620598750000|2021-05-09 22:19:10|6880.1|6876.1|6880.3|6876.3|6880.3|6876.3|6880.1|6876.1|6
1620598760000|2021-05-09 22:19:20|6880.1|6876.1|6880.1|6876.1|6880.1|6876.1|6880.1|6876.1|50
1620598770000|2021-05-09 22:19:30|6880|6877.2|6880.1|6876.1|6880.1|6877.2|6879.2|6876.1|2
1620598780000|2021-05-09 22:19:40|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|0
1620598790000|2021-05-09 22:19:50|6880.1|6876.1|6880.1|6876.1|6880.1|6876.1|6880.1|6876.1|1
1620598800000|2021-05-09 22:20:00|6879.2|6876.4|6879.2|6876.4|6880.1|6876.4|6879.2|6875.5|12
1620598830000|2021-05-09 22:20:30|6878.7|6875.9|6881|6871|6881|6875.9|6878.3|6871|7
1620598840000|2021-05-09 22:20:40|6878.3|6874.3|6880.8|6870.8|6880.8|6874.5|6878.3|6870.8|1
1620598850000|2021-05-09 22:20:50|6881.4|6871.4|6879.8|6877|6882.8|6877.2|6876.2|6870.4|11
1620598860000|2021-05-09 22:21:00|6880|6877.2|6879.3|6875.3|6882|6877.2|6879.2|6871.8|5
1620598870000|2021-05-09 22:21:10|6882|6872|6879.3|6875.3|6882|6875.3|6879.1|6872|1
1620598880000|2021-05-09 22:21:20|6882|6872|6879.3|6875.3|6882|6875.3|6879.3|6872|0
1620598890000|2021-05-09 22:21:30|6881.6|6871.6|6879.1|6875.1|6881.8|6875.1|6879.1|6871.6|17
1620598900000|2021-05-09 22:21:40|6882|6872|6878.5|6874.5|6882|6875.1|6878.3|6871.8|0
1620598910000|2021-05-09 22:21:50|6878.1|6874.1|6878.1|6874.1|6878.6|6875.2|6877.2|6874.1|4
1620598920000|2021-05-09 22:22:00|6877.3|6873.3|6877.2|6874.4|6877.3|6874.4|6877.2|6873.3|6
1620598930000|2021-05-09 22:22:10|6878.1|6874.1|6877|6874.2|6878.3|6874.6|6877|6873.3|1
1620598950000|2021-05-09 22:22:30|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|0
1620598980000|2021-05-09 22:23:00|6878.1|6874.1|6878.1|6874.1|6878.1|6874.1|6878.1|6874.1|2
1620598990000|2021-05-09 22:23:10|6877.2|6874.4|6877.3|6873.3|6880|6874.4|6876.2|6870|11
1620599000000|2021-05-09 22:23:20|6877.4|6874.6|6878|6875.2|6878|6875.2|6877.4|6874.6|3
1620599010000|2021-05-09 22:23:30|6880.8|6870.8|6876.3|6872.3|6880.8|6873.3|6876.3|6869.6|6
1620599020000|2021-05-09 22:23:40|6876.6|6872.6|6880|6877.2|6882.8|6877.2|6876.6|6869|122
1620599030000|2021-05-09 22:23:50|6881.1|6877.1|6881.4|6878.6|6881.5|6878.7|6881.1|6877.1|41
1620599040000|2021-05-09 22:24:00|6881.2|6878.4|6884.4|6881.6|6884.5|6881.6|6881.2|6877.5|43
1620599050000|2021-05-09 22:24:10|6884.7|6880.7|6884.5|6880.5|6884.7|6880.7|6884.3|6880.3|6
1620599060000|2021-05-09 22:24:20|6884.3|6880.3|6885.4|6882.6|6885.4|6882.6|6884.2|6880.3|80
1620599070000|2021-05-09 22:24:30|6885.7|6881.7|6885.3|6881.3|6885.7|6881.7|6885.3|6881.3|5
1620599080000|2021-05-09 22:24:40|6885.5|6881.5|6884.4|6881.6|6885.5|6881.6|6884.4|6881.5|5
1620599090000|2021-05-09 22:24:50|6884.7|6880.7|6884.5|6881.7|6884.7|6881.7|6884.5|6880.7|0
1620599100000|2021-05-09 22:25:00|6884.9|6882.1|6884.5|6880.5|6888|6882.1|6884.4|6878|5
1620599110000|2021-05-09 22:25:10|||||||||11
1620599120000|2021-05-09 22:25:20|6886.6|6876.6|6882.1|6878.1|6886.6|6879.7|6882.1|6874.5|47
1620599130000|2021-05-09 22:25:30|6882.3|6878.3|6882.4|6879.6|6886.5|6879.6|6880.5|6874|68
1620599140000|2021-05-09 22:25:40|6883.5|6879.5|6879.4|6876.6|6883.5|6879.5|6879.4|6875.5|22
1620599150000|2021-05-09 22:25:50|||||||||1
1620599160000|2021-05-09 22:26:00|6879|6876.2|6880.9|6878.1|6882|6878.1|6878.9|6872|5
1620599170000|2021-05-09 22:26:10|6880.3|6877.5|6880.7|6877.9|6881.5|6878.1|6880.3|6876.3|3
1620599180000|2021-05-09 22:26:20|6879.5|6875.5|6883|6873|6883|6876.3|6879.5|6873|7
1620599190000|2021-05-09 22:26:30|6883.8|6873.8|6880.7|6876.7|6884.3|6876.7|6880.7|6873.8|2
1620599200000|2021-05-09 22:26:40|6879.7|6875.7|6883|6873|6883|6876.3|6879.5|6873|0
1620599210000|2021-05-09 22:26:50|6879.7|6875.7|6879.7|6875.7|6879.7|6875.7|6879.7|6875.7|0
1620599220000|2021-05-09 22:27:00|6879.5|6875.5|6875|6872.2|6881.8|6875.5|6874.4|6868.9|58
1620599230000|2021-05-09 22:27:10|6874.7|6871.9|6874.4|6871.6|6879.8|6873.4|6874.4|6869.8|2
1620599240000|2021-05-09 22:27:20|6874.7|6871.9|6876.3|6872.3|6876.3|6872.3|6874.4|6871.6|15
1620599250000|2021-05-09 22:27:30|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|0
1620599260000|2021-05-09 22:27:40|6875.4|6872.6|6876.3|6872.3|6876.3|6872.6|6874.9|6871.5|1
1620599290000|2021-05-09 22:28:10|6876.5|6872.5|6876.4|6873.6|6877.3|6873.8|6876.2|6872.5|3
1620599300000|2021-05-09 22:28:20|||||||||3
1620599330000|2021-05-09 22:28:50|6876.7|6872.7|6877.5|6873.5|6877.5|6873.6|6876.4|6872.5|7
1620599340000|2021-05-09 22:29:00|6877.2|6874.4|6877.4|6874.6|6877.4|6874.6|6877.2|6874.4|11
1620599350000|2021-05-09 22:29:10|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|1
1620599360000|2021-05-09 22:29:20|6877.4|6874.6|6877.2|6874.4|6877.5|6874.6|6877.2|6873.5|1
1620599370000|2021-05-09 22:29:30|||||||||1
1620599400000|2021-05-09 22:30:00|6877.5|6874.7|6875.6|6872.8|6879.8|6874.9|6875.6|6869|32
1620599410000|2021-05-09 22:30:10|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|0
1620599430000|2021-05-09 22:30:30|6876.4|6873.6|6877.7|6874.9|6877.7|6874.9|6876.4|6873.6|4
1620599440000|2021-05-09 22:30:40|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|7
1620599450000|2021-05-09 22:30:50|6877.7|6873.7|6878.3|6874.3|6880.8|6874.3|6877.5|6870.8|5
1620599460000|2021-05-09 22:31:00|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|0
1620599470000|2021-05-09 22:31:10|6877.3|6873.3|6878.5|6874.5|6880|6875.6|6876.5|6869.8|7
1620599500000|2021-05-09 22:31:40|6877.9|6873.9|6878.3|6874.3|6880.8|6874.3|6877.5|6870.8|0
1620599510000|2021-05-09 22:31:50|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|9
1620599520000|2021-05-09 22:32:00|6878.1|6874.1|6877.2|6874.4|6881.2|6875.1|6877.2|6869.8|12
1620599530000|2021-05-09 22:32:10|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|4
1620599560000|2021-05-09 22:32:40|6877.7|6874.9|6877.9|6875.1|6877.9|6875.1|6877.7|6874.9|0
1620599570000|2021-05-09 22:32:50|6877.2|6874.4|6878.5|6874.5|6878.5|6874.6|6877.2|6873.5|3
1620599590000|2021-05-09 22:33:10|6878.4|6875.6|6878.5|6874.5|6878.5|6875.6|6878.4|6874.5|0
1620599600000|2021-05-09 22:33:20|6877.9|6873.9|6878.3|6874.3|6878.3|6874.3|6876|6872.3|16
1620599610000|2021-05-09 22:33:30|6878.5|6874.5|6877.4|6874.6|6878.5|6874.6|6877.4|6874.5|0
1620599630000|2021-05-09 22:33:50|6877.2|6874.4|6878.3|6874.3|6880.8|6875|6877.2|6870.8|39
1620599640000|2021-05-09 22:34:00|6877.4|6874.6|6877.5|6873.5|6877.5|6874.6|6877.4|6873.5|4
1620599660000|2021-05-09 22:34:20|6877.3|6873.3|6874.9|6872.1|6877.3|6873.3|6874.9|6871.5|218
1620599670000|2021-05-09 22:34:30|6875.2|6872.4|6873.2|6863.2|6875.5|6872.4|6870.2|6863.2|21
1620599680000|2021-05-09 22:34:40|6870.3|6866.3|6871.4|6868.6|6875|6868.6|6870.2|6862|2
1620599690000|2021-05-09 22:34:50|6871.7|6867.7|6871.5|6867.5|6873.9|6868.6|6870.8|6863.8|3
1620599700000|2021-05-09 22:35:00|6874.8|6864.8|6872.3|6868.3|6874.8|6868.3|6872.3|6864.8|0
1620599710000|2021-05-09 22:35:10|6875|6865|6871.7|6867.7|6875|6867.7|6871.7|6865|0
1620599720000|2021-05-09 22:35:20|6870.4|6867.6|6869.7|6865.7|6872.8|6868.1|6868.5|6862|14
1620599730000|2021-05-09 22:35:30|6869.5|6865.5|6873|6863|6873|6866.3|6868.4|6862|5
1620599740000|2021-05-09 22:35:40|6872.8|6862.8|6869.3|6865.3|6872.8|6865.3|6869.3|6861.3|1
1620599750000|2021-05-09 22:35:50|6871.7|6861.7|6872.6|6862.6|6872.6|6865.1|6869.1|6861.1|0
1620599760000|2021-05-09 22:36:00|6872.8|6862.8|6872.8|6862.8|6872.8|6862.8|6872.8|6862.8|1
1620599780000|2021-05-09 22:36:20|6872.5|6862.5|6872.8|6862.8|6872.8|6862.8|6872.5|6862.5|2
1620599790000|2021-05-09 22:36:30|6869.5|6865.5|6871.6|6861.6|6871.6|6865.5|6869.5|6861|6
1620599800000|2021-05-09 22:36:40|6871.8|6861.8|6871.1|6861.1|6871.8|6861.8|6870.1|6860.1|0
1620599810000|2021-05-09 22:36:50|6871.4|6861.4|6871.8|6861.8|6871.8|6861.8|6870.8|6860.8|1
1620599830000|2021-05-09 22:37:10|6870.8|6860.8|6871.8|6861.8|6871.8|6861.8|6870.8|6860.8|0
1620599840000|2021-05-09 22:37:20|6869.3|6859.3|6870|6860|6870|6860.5|6864.5|6857.8|14
1620599850000|2021-05-09 22:37:30|6866.5|6862.5|6869.6|6859.6|6869.6|6862.6|6865|6859.6|0
1620599860000|2021-05-09 22:37:40|6870|6860|6870|6860|6870|6860|6870|6860|0
1620599870000|2021-05-09 22:37:50|6865.4|6862.6|6869.8|6859.8|6869.8|6862.6|6865.2|6859.6|4
1620599880000|2021-05-09 22:38:00|6870|6860|6870|6860|6870|6860|6870|6860|0
1620599890000|2021-05-09 22:38:10|6867.3|6863.3|6867.3|6863.3|6867.3|6863.3|6867.3|6863.3|0
1620599900000|2021-05-09 22:38:20|6867.5|6863.5|6867.7|6863.7|6871.1|6863.7|6867.5|6860.6|9
1620599910000|2021-05-09 22:38:30|6867.5|6863.5|6871.8|6861.8|6871.8|6864.5|6867.2|6860.8|3
1620599920000|2021-05-09 22:38:40|6869.1|6865.1|6869.1|6865.1|6869.3|6866|6868.8|6865.1|0
1620599960000|2021-05-09 22:39:20|||||||||1
1620599990000|2021-05-09 22:39:50|||||||||1
1620600000000|2021-05-09 22:40:00|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|0
1620600030000|2021-05-09 22:40:30|6867.9|6865.1|6869.1|6865.1|6869.1|6865.4|6867.9|6865.1|2
1620600060000|2021-05-09 22:41:00|6868.2|6865.4|6868.3|6864.3|6870|6865.4|6867.8|6858|2
1620600100000|2021-05-09 22:41:40|6868.5|6864.5|6868.5|6864.5|6868.5|6864.5|6868.5|6864.5|0
1620600110000|2021-05-09 22:41:50|6868.3|6864.3|6871.6|6861.6|6871.6|6864.3|6868.3|6861.1|1
1620600120000|2021-05-09 22:42:00|6871.8|6861.8|6872.3|6862.3|6872.3|6862.3|6871.8|6861.8|0
1620600130000|2021-05-09 22:42:10|6872.6|6862.6|6869.2|6866.4|6872.6|6866.4|6869.2|6862.6|0
1620600140000|2021-05-09 22:42:20|6871.3|6861.3|6871.8|6861.8|6872|6862|6871.3|6861.3|3
1620600150000|2021-05-09 22:42:30|6868.5|6864.5|6868.5|6864.5|6868.5|6864.5|6868.5|6864.5|0
1620600160000|2021-05-09 22:42:40|6867.6|6864.8|6868.5|6864.5|6871.8|6864.8|6867.4|6861.8|4
1620600180000|2021-05-09 22:43:00|6867.4|6864.6|6868.3|6864.3|6868.3|6864.6|6867.4|6864.3|5
1620600190000|2021-05-09 22:43:10|6868.5|6864.5|6869.1|6865.1|6869.1|6865.4|6868.2|6864.5|5
1620600200000|2021-05-09 22:43:20|||||||||1
1620600210000|2021-05-09 22:43:30|6869.3|6865.3|6869.3|6865.3|6869.3|6865.3|6869.3|6865.3|0
1620600240000|2021-05-09 22:44:00|6869.1|6865.1|6869.1|6865.1|6869.1|6865.1|6869.1|6865.1|1
1620600250000|2021-05-09 22:44:10|6872.4|6862.4|6872.6|6862.6|6872.6|6862.6|6872.4|6862.4|0
1620600260000|2021-05-09 22:44:20|6869.9|6865.9|6869.9|6865.9|6869.9|6865.9|6869.9|6865.9|0
1620600270000|2021-05-09 22:44:30|6870.1|6866.1|6870.1|6866.1|6870.1|6866.1|6870.1|6866.1|0
1620600290000|2021-05-09 22:44:50|6869|6866.2|6870.3|6866.3|6870.3|6866.4|6869|6866.2|2
1620600300000|2021-05-09 22:45:00|6869.2|6866.4|6868.2|6865.4|6869.2|6866.4|6868.2|6864.3|4
1620600310000|2021-05-09 22:45:10|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|13
1620600320000|2021-05-09 22:45:20|6870|6860|6870.8|6860.8|6871.6|6864.4|6865.4|6859.6|13
1620600330000|2021-05-09 22:45:30|6871.8|6861.8|6870.6|6860.6|6871.8|6864.6|6866.6|6860.6|6
1620600340000|2021-05-09 22:45:40|6868.1|6864.1|6871.8|6861.8|6871.8|6864.5|6868.1|6861.8|0
1620600350000|2021-05-09 22:45:50|6869.1|6865.1|6869.1|6865.1|6869.1|6865.1|6869.1|6865.1|0
1620600400000|2021-05-09 22:46:40|6868.2|6865.4|6865.6|6862.8|6870.9|6865.4|6865.6|6860|0
1620600410000|2021-05-09 22:46:50|6865.8|6863|6867.3|6863.3|6870|6863.3|6865.8|6860|2
1620600420000|2021-05-09 22:47:00|6867.5|6863.5|6867.5|6863.5|6867.5|6863.5|6867.5|6863.5|0
1620600460000|2021-05-09 22:47:40|6866.6|6863.8|6862.7|6859.9|6866.6|6863.8|6862.2|6859.3|64
1620600470000|2021-05-09 22:47:50|6861.6|6858.8|6866.5|6862.5|6866.5|6862.5|6861.4|6858.6|25
1620600510000|2021-05-09 22:48:30|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|0
1620600520000|2021-05-09 22:48:40|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|0
1620600530000|2021-05-09 22:48:50|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.2|6860.5|2
1620600540000|2021-05-09 22:49:00|6865.1|6862.3|6870|6860|6870.5|6863|6863.4|6858.4|10
1620600560000|2021-05-09 22:49:20|6867.3|6863.3|6867.3|6863.3|6867.3|6863.3|6867.3|6863.3|0
1620600580000|2021-05-09 22:49:40|6870.8|6860.8|6871.8|6861.8|6871.8|6861.8|6870.8|6860.8|1
1620600590000|2021-05-09 22:49:50|6869.1|6865.1|6869.1|6865.1|6872.1|6865.1|6869.1|6861.8|2
1620600600000|2021-05-09 22:50:00|||||||||3
1620600610000|2021-05-09 22:50:10|||||||||2
1620600660000|2021-05-09 22:51:00|6869.3|6865.3|6869.3|6865.3|6869.3|6865.3|6869.3|6865.3|4
1620600680000|2021-05-09 22:51:20|||||||||3
1620600740000|2021-05-09 22:52:20|6868.7|6864.7|6869.4|6865.4|6871.8|6866|6867.1|6860|9
1620600750000|2021-05-09 22:52:30|6869.1|6865.1|6869.1|6865.1|6869.1|6865.1|6869.1|6865.1|0
1620600790000|2021-05-09 22:53:10|6868|6865.2|6866.2|6863.4|6870.4|6865.2|6866|6859.8|15
1620600800000|2021-05-09 22:53:20|6866.6|6863.8|6870.8|6860.8|6870.8|6863.8|6866.6|6860.8|6
1620600840000|2021-05-09 22:54:00|6871.1|6861.1|6871.6|6861.6|6871.6|6861.6|6871.1|6861.1|1
1620600850000|2021-05-09 22:54:10|6868.3|6864.3|6868.3|6864.3|6868.3|6864.3|6868.3|6864.3|0
1620600900000|2021-05-09 22:55:00|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|1
1620600920000|2021-05-09 22:55:20|6871.6|6861.6|6869.1|6865.1|6871.8|6865.1|6868.3|6861.6|8
1620600930000|2021-05-09 22:55:30|6868.8|6866|6869|6866.2|6869|6866.2|6868.8|6866|5
1620600940000|2021-05-09 22:55:40|6869.9|6865.9|6870.1|6866.1|6870.1|6866.1|6869.9|6865.9|9
1620600970000|2021-05-09 22:56:10|6869.2|6866.4|6870.1|6866.1|6870.1|6866.4|6869.2|6866.1|0
1620600980000|2021-05-09 22:56:20|||||||||1
1620601010000|2021-05-09 22:56:50|||||||||1
1620601020000|2021-05-09 22:57:00|6870.3|6866.3|6871|6868.2|6871|6868.2|6870.1|6866.1|9
1620601030000|2021-05-09 22:57:10|6871.3|6868.5|6871.5|6868.7|6872|6869.2|6871.3|6868.5|8
1620601040000|2021-05-09 22:57:20|6870.9|6866.9|6874.6|6864.6|6874.6|6867.2|6870|6864.6|3
1620601050000|2021-05-09 22:57:30|6871.3|6867.3|6870.4|6867.6|6874.6|6867.6|6870.2|6864.6|0
1620601060000|2021-05-09 22:57:40|6869|6866.2|6870.3|6866.3|6870.3|6866.3|6869|6865.9|0
1620601080000|2021-05-09 22:58:00|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1620601120000|2021-05-09 22:58:40|6869.3|6865.3|6869.3|6865.3|6869.3|6865.3|6869.3|6865.3|2
1620601140000|2021-05-09 22:59:00|6869.1|6865.1|6869.1|6865.1|6869.1|6865.1|6869.1|6865.1|0
1620601170000|2021-05-09 22:59:30|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1620601180000|2021-05-09 22:59:40|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1620601200000|2021-05-09 23:00:00|6869.3|6865.3|6869.3|6865.3|6869.3|6865.3|6869.3|6865.3|1
1620601260000|2021-05-09 23:01:00|6868.3|6864.3|6867.2|6864.4|6868.3|6864.4|6867.2|6863.3|6
1620601300000|2021-05-09 23:01:40|6869.1|6865.1|6869.1|6865.1|6869.1|6865.1|6869.1|6865.1|20
1620601310000|2021-05-09 23:01:50|6868.5|6864.5|6868.2|6865.4|6868.5|6865.4|6868.2|6864.5|2
1620601320000|2021-05-09 23:02:00|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|1
1620601350000|2021-05-09 23:02:30|6866.3|6863.5|6865.3|6861.3|6866.3|6863.5|6865.3|6861.3|4
1620601360000|2021-05-09 23:02:40|6864.4|6861.6|6863.2|6860.4|6864.4|6861.6|6863.2|6860.4|0
1620601370000|2021-05-09 23:02:50|6863.4|6860.6|6865.3|6861.3|6865.3|6861.6|6863.4|6860.5|1
1620601400000|2021-05-09 23:03:20|6864.5|6860.5|6863.5|6859.5|6866.8|6860.5|6863.5|6856.8|3
1620601410000|2021-05-09 23:03:30|6863.2|6860.4|6861.7|6858.9|6863.4|6860.6|6861.4|6858.6|8
1620601420000|2021-05-09 23:03:40|6864.1|6860.1|6864.3|6860.3|6864.3|6860.3|6864.1|6860.1|1
1620601440000|2021-05-09 23:04:00|6867.2|6857.2|6864.3|6860.3|6867.2|6860.3|6864.3|6857.2|0
1620601450000|2021-05-09 23:04:10|6864.5|6860.5|6864.3|6860.3|6866.8|6860.5|6863.8|6856.8|0
1620601460000|2021-05-09 23:04:20|6866|6856|6863.3|6859.3|6866.2|6860.4|6863.2|6856|0
1620601470000|2021-05-09 23:04:30|6866|6856|6862.7|6858.7|6866|6858.7|6862.7|6856|0
1620601480000|2021-05-09 23:04:40|6862.5|6858.5|6862.5|6858.5|6862.5|6858.8|6861.6|6858.5|4
1620601490000|2021-05-09 23:04:50|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|3
1620601500000|2021-05-09 23:05:00|6862.3|6858.3|6862.3|6858.3|6862.3|6858.3|6862.3|6858.3|0
1620601510000|2021-05-09 23:05:10|6862.5|6858.5|6863.5|6859.5|6867|6859.5|6862.5|6856|5
1620601520000|2021-05-09 23:05:20|6863.2|6860.4|6863.2|6860.4|6863.5|6860.4|6863.2|6859.3|0
1620601530000|2021-05-09 23:05:30|6863.5|6859.5|6864.1|6860.1|6864.1|6860.2|6863|6859.5|0
1620601540000|2021-05-09 23:05:40|6864.3|6860.3|6864.3|6860.3|6864.3|6860.3|6864.3|6860.3|0
1620601570000|2021-05-09 23:06:10|6864.5|6860.5|6864.4|6861.6|6864.5|6861.6|6864.4|6860.5|0
1620601580000|2021-05-09 23:06:20|6864.3|6860.3|6864.4|6861.6|6864.5|6861.6|6864.3|6860.3|0
1620601590000|2021-05-09 23:06:30|6866.2|6863.4|6869|6866.2|6870.8|6866.2|6866.2|6860.8|9
1620601600000|2021-05-09 23:06:40|6871.1|6861.1|6869.1|6865.1|6872.1|6865.4|6867.8|6861|8
1620601610000|2021-05-09 23:06:50|6868.3|6864.3|6870.1|6866.1|6870.1|6866.7|6868|6864.3|1
1620601620000|2021-05-09 23:07:00|6870|6867.2|6873.3|6869.3|6873.3|6869.4|6870|6867.2|46
1620601630000|2021-05-09 23:07:10|6873.5|6869.5|6874.2|6871.4|6878.3|6871.9|6873.5|6866.8|4
1620601640000|2021-05-09 23:07:20|6875.1|6871.1|6875.1|6871.1|6875.1|6871.1|6875.1|6871.1|0
1620601650000|2021-05-09 23:07:30|6875.3|6871.3|6875.2|6872.4|6877.9|6872.4|6873.7|6867|0
1620601660000|2021-05-09 23:07:40|6875.5|6871.5|6875.3|6871.3|6878|6871.5|6875.3|6868|0
1620601670000|2021-05-09 23:07:50|6875.5|6871.5|6876.3|6872.3|6876.3|6872.4|6875.2|6871.5|6
1620601680000|2021-05-09 23:08:00|6879.8|6869.8|6875.4|6872.6|6880|6873|6875.4|6869.8|0
1620601690000|2021-05-09 23:08:10|6875.2|6872.4|6875.7|6872.9|6875.7|6872.9|6875.2|6872.4|0
1620601700000|2021-05-09 23:08:20|6876.2|6873.4|6876.7|6873.9|6876.7|6873.9|6876.2|6873.4|2
1620601710000|2021-05-09 23:08:30|6876.4|6873.6|6877.2|6874.4|6877.2|6874.4|6876.2|6873.4|0
1620601720000|2021-05-09 23:08:40|6877.5|6873.5|6877.3|6873.3|6877.5|6873.5|6877.3|6873.3|0
1620601730000|2021-05-09 23:08:50|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|0
1620601740000|2021-05-09 23:09:00|6875.6|6872.8|6874.4|6871.6|6875.6|6872.8|6874.4|6871.6|3
1620601750000|2021-05-09 23:09:10|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1620601760000|2021-05-09 23:09:20|6874.4|6871.6|6874.2|6871.4|6876.8|6871.6|6874.2|6866.8|0
1620601770000|2021-05-09 23:09:30|6876.8|6866.8|6872.7|6869.9|6876.8|6871.4|6872.2|6866.8|4
1620601780000|2021-05-09 23:09:40|6874.3|6870.3|6874.2|6871.4|6874.3|6871.4|6872.7|6869.9|17
1620601790000|2021-05-09 23:09:50|6875|6872.2|6876.5|6873.7|6876.5|6873.7|6875|6872.2|2
1620601800000|2021-05-09 23:10:00|6876.7|6873.9|6875.2|6872.4|6877.2|6874.4|6875|6872.2|6
1620601810000|2021-05-09 23:10:10|6875.4|6872.6|6877.3|6873.3|6877.3|6873.9|6875.2|6872.3|3
1620601820000|2021-05-09 23:10:20|6877.2|6874.4|6877.7|6874.9|6878.3|6875.4|6877.2|6874.3|1
1620601830000|2021-05-09 23:10:30|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|0
1620601840000|2021-05-09 23:10:40|6882.8|6872.8|6885.6|6875.6|6885.7|6882.9|6879.8|6872.8|273
1620601850000|2021-05-09 23:10:50|6882.3|6878.3|6884.3|6880.3|6886.8|6880.3|6882.3|6875.8|3
1620601860000|2021-05-09 23:11:00|6886.8|6876.8|6882.3|6878.3|6886.8|6878.3|6882.3|6875.8|0
1620601880000|2021-05-09 23:11:20|6885.3|6881.3|6885.2|6882.4|6885.3|6882.4|6885.2|6881.3|4
1620601890000|2021-05-09 23:11:30|6884.9|6882.1|6887.2|6884.4|6888.3|6884.6|6884.7|6881.9|14
1620601900000|2021-05-09 23:11:40|6888.3|6884.3|6887.3|6883.3|6891|6884.4|6887.2|6880.6|3
1620601920000|2021-05-09 23:12:00|6886.4|6883.6|6885.4|6882.6|6886.4|6883.6|6885.4|6882.6|0
1620601930000|2021-05-09 23:12:10|6885.2|6882.4|6889.3|6879.3|6889.3|6882.5|6884.7|6877.8|9
1620601940000|2021-05-09 23:12:20|6886.1|6882.1|6887.8|6877.8|6888.4|6882.1|6886.1|6877.8|0
1620601950000|2021-05-09 23:12:30|6888.1|6878.1|6886.3|6882.3|6889.6|6882.3|6886.1|6878.1|0
1620601960000|2021-05-09 23:12:40|6889.8|6879.8|6887.3|6883.3|6890.6|6883.3|6887.1|6879.3|0
1620601980000|2021-05-09 23:13:00|6886.5|6882.5|6886.5|6882.5|6886.5|6882.5|6886.5|6882.5|0
1620601990000|2021-05-09 23:13:10|6886.2|6883.4|6889.8|6879.8|6889.8|6883.4|6886.2|6879.6|1
1620602000000|2021-05-09 23:13:20|6887.1|6883.1|6887.1|6883.1|6887.1|6883.1|6887.1|6883.1|0
1620602010000|2021-05-09 23:13:30|6889.6|6879.6|6886|6883.2|6889.6|6883.2|6886|6879.6|0
1620602020000|2021-05-09 23:13:40|6886.2|6883.4|6887.3|6883.3|6887.3|6883.4|6886.2|6883.3|0
1620602040000|2021-05-09 23:14:00|6889.6|6879.6|6889.6|6879.6|6889.6|6879.6|6889.6|6879.6|0
1620602050000|2021-05-09 23:14:10|6888.6|6878.6|6885.3|6881.3|6888.6|6881.3|6885.1|6877.8|0
1620602090000|2021-05-09 23:14:50|6884.2|6881.4|6888.8|6878.8|6888.8|6881.8|6884.2|6878.2|1
1620602100000|2021-05-09 23:15:00|6886.3|6882.3|6886.4|6883.6|6886.4|6883.6|6886.3|6882.3|2
1620602110000|2021-05-09 23:15:10|6885.9|6883.1|6886.4|6883.6|6887.3|6883.6|6885.9|6883.1|3
1620602120000|2021-05-09 23:15:20|6885.9|6883.1|6885.9|6883.1|6886.4|6883.6|6885.9|6883.1|2
1620602140000|2021-05-09 23:15:40|6887.8|6877.8|6885.8|6875.8|6887.8|6878.3|6882.3|6875.6|0
1620602160000|2021-05-09 23:16:00|6882.3|6878.3|6885.8|6875.8|6885.8|6878.3|6882.3|6875.6|2
1620602170000|2021-05-09 23:16:10|6882.5|6878.5|6884|6874|6884|6878.5|6882.3|6873.8|0
1620602180000|2021-05-09 23:16:20|6880.7|6876.7|6883|6873|6883|6876.7|6880.3|6873|0
1620602190000|2021-05-09 23:16:30|6880.2|6877.4|6880.2|6877.4|6880.3|6877.4|6880.2|6876.3|0
1620602200000|2021-05-09 23:16:40|6881.3|6877.3|6883|6873|6884|6877.3|6880.3|6873|0
1620602220000|2021-05-09 23:17:00|6879.5|6875.5|6879.2|6876.4|6879.5|6876.4|6878.7|6875.5|0
1620602240000|2021-05-09 23:17:20|6879.5|6875.5|6879.3|6875.3|6879.5|6875.5|6879.3|6875.3|0
1620602260000|2021-05-09 23:17:40|6879.5|6875.5|6881.3|6877.3|6884|6877.3|6879.5|6874|1
1620602270000|2021-05-09 23:17:50|6883.5|6873.5|6881.3|6877.3|6883.7|6877.3|6881.3|6873.5|0
1620602330000|2021-05-09 23:18:50|6881.2|6878.4|6881.2|6878.4|6881.2|6878.4|6881.2|6878.4|1
1620602370000|2021-05-09 23:19:30|||||||||1
1620602380000|2021-05-09 23:19:40|6882.1|6878.1|6882.3|6878.3|6882.3|6878.3|6882.1|6878.1|3
1620602410000|2021-05-09 23:20:10|6882.2|6879.4|6882.2|6879.4|6882.2|6879.4|6882.2|6879.4|1
1620602430000|2021-05-09 23:20:30|6882.7|6879.9|6882.4|6879.6|6882.7|6879.9|6882.4|6879.6|0
1620602450000|2021-05-09 23:20:50|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|3
1620602510000|2021-05-09 23:21:50|||||||||1
1620602520000|2021-05-09 23:22:00|6883.5|6879.5|6883.5|6879.5|6883.5|6879.5|6883.5|6879.5|0
1620602550000|2021-05-09 23:22:30|6883.3|6879.3|6882.4|6879.6|6883.3|6879.6|6882.4|6879.3|1
1620602570000|2021-05-09 23:22:50|6882.7|6878.7|6881.4|6878.6|6882.7|6878.7|6881.4|6878.3|1
1620602580000|2021-05-09 23:23:00|6880.5|6876.5|6880.5|6876.5|6880.5|6876.5|6880.5|6876.5|2
1620602620000|2021-05-09 23:23:40|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|0
1620602630000|2021-05-09 23:23:50|||||||||3
1620602640000|2021-05-09 23:24:00|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.4|6874.6|1
1620602650000|2021-05-09 23:24:10|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|1
1620602670000|2021-05-09 23:24:30|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|0
1620602690000|2021-05-09 23:24:50|||||||||1
1620602700000|2021-05-09 23:25:00|6881.6|6871.6|6879.1|6875.1|6881.6|6875.1|6879.1|6871.6|0
1620602720000|2021-05-09 23:25:20|6879.3|6875.3|6877.4|6874.6|6879.3|6875.3|6877.4|6874.6|1
1620602730000|2021-05-09 23:25:30|6877.7|6874.9|6877.4|6874.6|6877.7|6874.9|6877.4|6874.6|1
1620602750000|2021-05-09 23:25:50|||||||||1
1620602810000|2021-05-09 23:26:50|||||||||2
1620602870000|2021-05-09 23:27:50|||||||||1
1620602880000|2021-05-09 23:28:00|6877.7|6873.7|6876.7|6873.9|6877.7|6874.4|6876.4|6873.6|4
1620602900000|2021-05-09 23:28:20|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|0
1620602930000|2021-05-09 23:28:50|6877.5|6873.5|6877.5|6873.5|6877.5|6873.5|6877.5|6873.5|3
1620602960000|2021-05-09 23:29:20|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|0
1620602970000|2021-05-09 23:29:30|6877.5|6874.7|6878.9|6874.9|6878.9|6874.9|6877.5|6874.7|3
1620602980000|2021-05-09 23:29:40|6879.3|6875.3|6879.3|6875.3|6879.3|6875.3|6879.3|6875.3|0
1620602990000|2021-05-09 23:29:50|6877.7|6874.9|6879.3|6875.3|6879.3|6875.3|6877.7|6874.9|3
1620603000000|2021-05-09 23:30:00|6878.2|6875.4|6877.6|6874.8|6878.5|6875.4|6877.6|6874.5|0
1620603010000|2021-05-09 23:30:10|6877.5|6873.5|6876.4|6873.6|6877.5|6873.6|6876.4|6873.5|0
1620603050000|2021-05-09 23:30:50|||||||||1
1620603060000|2021-05-09 23:31:00|6876.1|6873.3|6875.4|6872.6|6876.1|6873.3|6875.4|6872.6|0
1620603090000|2021-05-09 23:31:30|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|2
1620603110000|2021-05-09 23:31:50|6873.6|6870.8|6873.2|6870.4|6873.6|6870.8|6873.2|6870.4|1
1620603120000|2021-05-09 23:32:00|6874.3|6870.3|6873.2|6870.4|6874.3|6870.4|6873.2|6870.3|0
1620603170000|2021-05-09 23:32:50|6873.5|6869.5|6873.5|6869.5|6873.5|6869.5|6873.5|6869.5|1
1620603180000|2021-05-09 23:33:00|6873.2|6870.4|6874.2|6871.4|6874.5|6871.4|6873.2|6870.4|2
1620603210000|2021-05-09 23:33:30|6875.5|6871.5|6875.5|6871.5|6875.5|6871.5|6875.5|6871.5|0
1620603220000|2021-05-09 23:33:40|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|0
1620603230000|2021-05-09 23:33:50|6875.5|6871.5|6875.2|6872.4|6875.5|6872.4|6875.2|6871.5|0
1620603240000|2021-05-09 23:34:00|6875.4|6872.6|6874.4|6871.6|6875.5|6872.6|6873.9|6871.1|3
1620603250000|2021-05-09 23:34:10|6875.3|6871.3|6875.2|6872.4|6875.3|6872.4|6874.9|6871.3|0
1620603300000|2021-05-09 23:35:00|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.4|6872.6|1
1620603310000|2021-05-09 23:35:10|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|0
1620603320000|2021-05-09 23:35:20|6875.3|6871.3|6875.3|6871.3|6875.3|6871.3|6875.3|6871.3|1
1620603340000|2021-05-09 23:35:40|6875.5|6871.5|6875.5|6871.5|6875.5|6871.5|6875.5|6871.5|4
1620603350000|2021-05-09 23:35:50|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|1
1620603360000|2021-05-09 23:36:00|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|1
1620603380000|2021-05-09 23:36:20|6874.1|6871.3|6873.9|6871.1|6874.1|6871.3|6873.9|6871.1|3
1620603390000|2021-05-09 23:36:30|6874.3|6871.5|6875.2|6872.4|6875.2|6872.4|6874.3|6871.5|2
1620603400000|2021-05-09 23:36:40|6876.7|6873.9|6875.5|6871.5|6876.7|6873.9|6875.2|6871.5|3
1620603410000|2021-05-09 23:36:50|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|0
1620603420000|2021-05-09 23:37:00|6876.3|6872.3|6876.4|6873.6|6877.7|6873.7|6876.2|6872.3|2
1620603430000|2021-05-09 23:37:10|6877.2|6874.4|6877.8|6875|6877.8|6875|6877.2|6874.4|116
1620603440000|2021-05-09 23:37:20|6877.2|6874.4|6877|6874.2|6877.2|6874.4|6877|6874.2|0
1620603450000|2021-05-09 23:37:30|6877.3|6874.5|6877|6874.2|6877.3|6874.5|6877|6874.2|0
1620603470000|2021-05-09 23:37:50|||||||||35
1620603480000|2021-05-09 23:38:00|6876|6873.2|6876.3|6873.5|6876.3|6873.5|6876|6873.2|20
1620603490000|2021-05-09 23:38:10|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|2
1620603520000|2021-05-09 23:38:40|6877.1|6873.1|6876.8|6874|6877.1|6874|6876.8|6873.1|0
1620603530000|2021-05-09 23:38:50|6877|6874.2|6877|6874.2|6877|6874.2|6877|6874.2|1
1620603550000|2021-05-09 23:39:10|||||||||4
1620603560000|2021-05-09 23:39:20|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|1
1620603590000|2021-05-09 23:39:50|||||||||1
1620603600000|2021-05-09 23:40:00|||||||||2
1620603610000|2021-05-09 23:40:10|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|2
1620603620000|2021-05-09 23:40:20|6876|6873.2|6876|6873.2|6876.3|6873.5|6876|6873.2|1
1620603640000|2021-05-09 23:40:40|6876.2|6873.4|6876.8|6874|6876.8|6874|6876.2|6873.4|2
1620603660000|2021-05-09 23:41:00|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|0
1620603670000|2021-05-09 23:41:10|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|0
1620603700000|2021-05-09 23:41:40|6876.3|6873.5|6876|6873.2|6876.3|6873.5|6876|6873.2|0
1620603710000|2021-05-09 23:41:50|6876.6|6873.8|6877|6874.2|6877|6874.2|6876.6|6873.8|1
1620603720000|2021-05-09 23:42:00|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|0
1620603760000|2021-05-09 23:42:40|6878.9|6874.9|6877.8|6875|6878.9|6875|6877.8|6874.9|1
1620603800000|2021-05-09 23:43:20|6878.7|6874.7|6877.8|6875|6878.7|6875.2|6877.8|6874.7|2
1620603810000|2021-05-09 23:43:30|6878.4|6875.6|6878.8|6876|6878.8|6876|6878.4|6875.6|0
1620603820000|2021-05-09 23:43:40|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|1
1620603840000|2021-05-09 23:44:00|6879.3|6876.5|6879.2|6876.4|6879.3|6876.5|6879.2|6876.4|1
1620603850000|2021-05-09 23:44:10|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|0
1620603860000|2021-05-09 23:44:20|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|0
1620603870000|2021-05-09 23:44:30|6879.8|6877|6879.3|6876.5|6879.8|6877|6879.3|6876.5|1
1620603880000|2021-05-09 23:44:40|6879.6|6876.8|6879.8|6877|6879.8|6877|6879.6|6876.8|0
1620603900000|2021-05-09 23:45:00|6879.5|6875.5|6878.5|6875.7|6879.5|6876.5|6878|6875.2|5
1620603910000|2021-05-09 23:45:10|6878.7|6875.9|6878|6875.2|6879.3|6876.5|6878|6875.2|2
1620603920000|2021-05-09 23:45:20|6878.6|6875.8|6879.8|6877|6880.1|6877|6878.6|6875.8|0
1620603930000|2021-05-09 23:45:30|6879.2|6876.4|6879|6876.2|6879.2|6876.4|6879|6876.2|0
1620603950000|2021-05-09 23:45:50|6878.8|6876|6879.1|6875.1|6879.1|6876|6878.8|6875.1|4
1620603960000|2021-05-09 23:46:00|6878.8|6876|6879|6876.2|6879|6876.2|6878.8|6876|1
1620603970000|2021-05-09 23:46:10|6879.3|6876.5|6879.3|6875.3|6879.3|6876.5|6879|6875.3|2
1620603980000|2021-05-09 23:46:20|6879.1|6875.1|6879.1|6875.1|6879.1|6875.1|6879.1|6875.1|1
1620603990000|2021-05-09 23:46:30|6878.9|6874.9|6878.1|6874.1|6879.1|6875.4|6877.8|6874.1|5
1620604000000|2021-05-09 23:46:40|||||||||5
1620604010000|2021-05-09 23:46:50|6877.8|6875|6877.8|6875|6878.5|6875.7|6877.8|6875|1
1620604030000|2021-05-09 23:47:10|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|0
1620604100000|2021-05-09 23:48:20|6879.3|6876.5|6879|6876.2|6879.6|6876.8|6879|6876.2|2
1620604110000|2021-05-09 23:48:30|6879.3|6876.5|6879.6|6876.8|6879.6|6876.8|6879.3|6876.5|1
1620604120000|2021-05-09 23:48:40|6879.8|6877|6879.8|6877|6879.8|6877|6879.8|6877|0
1620604130000|2021-05-09 23:48:50|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|0
1620604150000|2021-05-09 23:49:10|6878.8|6876|6878.8|6876|6878.8|6876|6878.8|6876|1
1620604160000|2021-05-09 23:49:20|6879.1|6875.1|6878.2|6875.4|6879.1|6875.4|6878.2|6875.1|0
1620604170000|2021-05-09 23:49:30|6878|6875.2|6878|6875.2|6878|6875.2|6878|6875.2|0
1620604180000|2021-05-09 23:49:40|6878.6|6875.8|6878.8|6876|6878.8|6876|6878.6|6875.8|0
1620604210000|2021-05-09 23:50:10|6879.3|6876.5|6880|6877.2|6880.5|6877.7|6879.3|6876.5|2
1620604220000|2021-05-09 23:50:20|6880.3|6877.5|6880.5|6877.7|6880.5|6877.7|6880.3|6877.5|4
1620604240000|2021-05-09 23:50:40|6879.3|6876.5|6879|6876.2|6879.3|6876.5|6879|6876.2|2
1620604250000|2021-05-09 23:50:50|6879.2|6876.4|6879|6876.2|6880.1|6876.4|6879|6876.1|1
1620604260000|2021-05-09 23:51:00|6879.3|6875.3|6879.8|6877|6880.1|6877|6878.8|6875.3|0
1620604270000|2021-05-09 23:51:10|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|6
1620604280000|2021-05-09 23:51:20|||||||||14
1620604290000|2021-05-09 23:51:30|6880.3|6877.5|6880.3|6877.5|6880.5|6877.7|6880|6877.2|6
1620604300000|2021-05-09 23:51:40|6880|6877.2|6880.3|6877.5|6880.3|6877.5|6880|6877.2|0
1620604310000|2021-05-09 23:51:50|6880.5|6877.7|6879.4|6876.6|6880.5|6877.7|6879.4|6876.6|51
1620604320000|2021-05-09 23:52:00|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|0
1620604330000|2021-05-09 23:52:10|6880.5|6877.7|6881.1|6878.3|6881.1|6878.3|6880.5|6877.7|59
1620604360000|2021-05-09 23:52:40|6879.8|6877|6879.8|6877|6879.9|6877|6879.6|6875.9|31
1620604370000|2021-05-09 23:52:50|6878.5|6875.7|6878|6875.2|6878.5|6875.7|6878|6875.2|18
1620604380000|2021-05-09 23:53:00|6878.8|6876|6880.3|6877.5|6880.3|6877.5|6878.8|6876|6
1620604390000|2021-05-09 23:53:10|6880.5|6877.7|6880.8|6878|6880.8|6878|6880.5|6877.7|12
1620604400000|2021-05-09 23:53:20|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|1
1620604410000|2021-05-09 23:53:30|6882.8|6880|6882.8|6880|6882.8|6880|6882.8|6880|0
1620604420000|2021-05-09 23:53:40|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.3|6883.5|4
1620604430000|2021-05-09 23:53:50|6887.1|6884.3|6885.8|6883|6887.1|6884.3|6884.8|6882|2
1620604440000|2021-05-09 23:54:00|6886.1|6882.1|6885.9|6881.9|6886.1|6882.5|6885|6881.9|1
1620604450000|2021-05-09 23:54:10|6884.8|6882|6884.8|6882|6885.1|6882|6883.8|6880.9|2
1620604460000|2021-05-09 23:54:20|6885.8|6883|6885.8|6883|6885.8|6883|6885.8|6883|0
1620604470000|2021-05-09 23:54:30|6886.1|6882.1|6886.1|6882.1|6886.1|6882.1|6886.1|6882.1|0
1620604480000|2021-05-09 23:54:40|6885.2|6882.4|6885|6882.2|6885.2|6882.4|6885|6882.2|0
1620604490000|2021-05-09 23:54:50|6885.9|6881.9|6885.8|6883|6885.9|6883|6885.6|6881.9|0
1620604500000|2021-05-09 23:55:00|6886.1|6882.1|6885.8|6883|6886.1|6883|6885.8|6882.1|0
1620604520000|2021-05-09 23:55:20|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|0
1620604550000|2021-05-09 23:55:50|6886.6|6883.8|6887.8|6885|6889.1|6886.3|6886.3|6883.5|18
1620604560000|2021-05-09 23:56:00|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|1
1620604570000|2021-05-09 23:56:10|6887|6884.2|6888.1|6884.1|6888.1|6885|6887|6884.1|1
1620604600000|2021-05-09 23:56:40|6886|6883.2|6886|6883.2|6886|6883.2|6886|6883.2|0
1620604610000|2021-05-09 23:56:50|6886.3|6882.3|6883.8|6881|6888.6|6883|6882.8|6878.6|6
1620604620000|2021-05-09 23:57:00|6884.1|6880.1|6882.8|6880|6884.4|6881|6882.8|6879.9|0
1620604630000|2021-05-09 23:57:10|6883.3|6880.5|6884.8|6882|6884.8|6882|6883.3|6880.5|2
1620604680000|2021-05-09 23:58:00|||||||||1
1620604700000|2021-05-09 23:58:20|6885.6|6882.8|6885.6|6882.8|6885.9|6882.8|6885.3|6881.9|22
1620604710000|2021-05-09 23:58:30|6885.4|6882.6|6885.6|6882.8|6886.2|6882.8|6885.4|6881.7|1
1620604720000|2021-05-09 23:58:40|6885.8|6883|6886.7|6882.7|6886.7|6883|6885.8|6882.7|0
1620604730000|2021-05-09 23:58:50|6885.8|6883|6885.8|6883|6885.8|6883|6885.8|6883|0
1620604740000|2021-05-09 23:59:00|6884|6881.2|6882.1|6878.1|6884.1|6881.2|6882.1|6878.1|33
1620604750000|2021-05-09 23:59:10|6881.9|6877.9|6881|6878.2|6881.9|6878.5|6881|6877.9|0
1620604760000|2021-05-09 23:59:20|6882.1|6878.1|6881.9|6877.9|6882.1|6878.7|6880.8|6877.9|0
1620604780000|2021-05-09 23:59:40|6882.1|6878.1|6882.1|6878.1|6882.1|6878.1|6882.1|6878.1|1
1620604790000|2021-05-09 23:59:50|6880.8|6878|6881.1|6877.1|6881.1|6878|6880.8|6877.1|0
1620604800000|2021-05-10 00:00:00|6879.8|6877|6883.3|6880.5|6883.3|6880.5|6879.8|6876.4|2
1620604810000|2021-05-10 00:00:10|6882|6879.2|6879.8|6877|6882|6879.2|6879|6876.2|4
1620604820000|2021-05-10 00:00:20|6880.1|6876.1|6880.9|6876.9|6880.9|6876.9|6878.8|6876|13
1620604830000|2021-05-10 00:00:30|6880.8|6878|6882.7|6878.7|6882.9|6879|6880.8|6878|0
1620604840000|2021-05-10 00:00:40|6882.4|6879.6|6882.8|6880|6883.3|6880.5|6882.4|6879.6|2
1620604850000|2021-05-10 00:00:50|6883.3|6880.5|6883.8|6881|6883.8|6881|6883.3|6880.5|3
1620604860000|2021-05-10 00:01:00|6883.5|6880.7|6883.3|6880.5|6883.5|6880.7|6883.3|6880.5|0
1620604870000|2021-05-10 00:01:10|6884.1|6880.1|6882.8|6880|6884.1|6880.3|6882.3|6879.5|4
1620604910000|2021-05-10 00:01:50|6882.2|6879.4|6882|6879.2|6882.2|6879.4|6882|6879.2|0
1620604920000|2021-05-10 00:02:00|6881.8|6879|6881.3|6878.5|6881.8|6879|6880.8|6878|0
1620604930000|2021-05-10 00:02:10|6881.9|6879.1|6882.8|6880|6882.8|6880|6881.9|6879.1|7
1620604940000|2021-05-10 00:02:20|6882.3|6879.5|6882.1|6879.3|6882.3|6879.5|6882|6879.2|1
1620604950000|2021-05-10 00:02:30|6882.3|6879.5|6881.6|6878.8|6882.3|6879.5|6880.8|6877.7|0
1620604960000|2021-05-10 00:02:40|6881.8|6879|6881.6|6878.8|6881.8|6879|6880.8|6878|1
1620604980000|2021-05-10 00:03:00|6881.8|6879|6882.3|6879.5|6882.6|6879.8|6881.8|6879|2
1620604990000|2021-05-10 00:03:10|6882.6|6879.8|6882.3|6879.5|6883.3|6880.5|6882.3|6879.5|3
1620605000000|2021-05-10 00:03:20|6882|6879.2|6883.4|6880.6|6883.4|6880.6|6882|6879.2|4
1620605010000|2021-05-10 00:03:30|6883.8|6881|6884.3|6881.5|6884.3|6881.5|6883.8|6881|0
1620605020000|2021-05-10 00:03:40|6884.6|6881.8|6884.8|6882|6884.8|6882|6884.6|6881.8|1
1620605030000|2021-05-10 00:03:50|6884.3|6881.5|6884.6|6881.8|6884.6|6881.8|6884.3|6881.5|0
1620605040000|2021-05-10 00:04:00|6884.3|6881.5|6883.3|6880.5|6884.3|6881.5|6883|6880.2|2
1620605050000|2021-05-10 00:04:10|6883.8|6881|6883.8|6881|6883.8|6881|6883.3|6880.5|1
1620605120000|2021-05-10 00:05:20|6883.5|6880.7|6883.3|6880.5|6883.5|6880.7|6883.3|6880.5|0
1620605150000|2021-05-10 00:05:50|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|3
1620605160000|2021-05-10 00:06:00|||||||||30
1620605170000|2021-05-10 00:06:10|6883.3|6880.5|6883.6|6880.8|6883.6|6880.8|6883.3|6880.5|1
1620605180000|2021-05-10 00:06:20|6884.4|6881.6|6887.6|6884.8|6887.6|6884.8|6884.4|6881.6|20
1620605190000|2021-05-10 00:06:30|6886.7|6882.7|6885.8|6883|6886.7|6883|6885.8|6882.7|8
1620605200000|2021-05-10 00:06:40|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6885.8|6883|0
1620605210000|2021-05-10 00:06:50|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|4
1620605230000|2021-05-10 00:07:10|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|0
1620605240000|2021-05-10 00:07:20|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.3|6883.5|0
1620605250000|2021-05-10 00:07:30|6887.1|6884.3|6887.3|6884.5|6887.3|6884.5|6887.1|6884.3|0
1620605260000|2021-05-10 00:07:40|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|0
1620605290000|2021-05-10 00:08:10|6887.8|6885|6888.1|6885.3|6888.1|6885.3|6887.8|6885|13
1620605300000|2021-05-10 00:08:20|6888.6|6885.8|6888.3|6885.5|6888.6|6885.8|6888.3|6885.5|5
1620605310000|2021-05-10 00:08:30|6888|6885.2|6887.9|6883.9|6888|6885.2|6886.8|6883.9|1
1620605320000|2021-05-10 00:08:40|6887.6|6884.8|6887.8|6885|6887.8|6885|6887.6|6884.8|0
1620605330000|2021-05-10 00:08:50|6887.2|6884.4|6887.6|6884.8|6887.6|6884.8|6887|6884.2|2
1620605340000|2021-05-10 00:09:00|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|11
1620605350000|2021-05-10 00:09:10|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6887.8|6885|0
1620605360000|2021-05-10 00:09:20|6888.3|6885.5|6888.6|6885.8|6888.6|6885.8|6888.3|6885.5|0
1620605370000|2021-05-10 00:09:30|6888.3|6885.5|6889.1|6886.3|6889.1|6886.3|6887.8|6885|99
1620605380000|2021-05-10 00:09:40|6888.6|6885.8|6888.3|6885.5|6888.6|6885.8|6888.3|6885.5|11
1620605400000|2021-05-10 00:10:00|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|5
1620605410000|2021-05-10 00:10:10|6888.5|6885.7|6887.6|6884.8|6888.5|6885.7|6887.3|6884.5|7
1620605420000|2021-05-10 00:10:20|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|0
1620605430000|2021-05-10 00:10:30|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|1
1620605440000|2021-05-10 00:10:40|6888.1|6885.3|6888.3|6885.5|6888.3|6885.5|6888.1|6885.3|0
1620605450000|2021-05-10 00:10:50|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|2
1620605460000|2021-05-10 00:11:00|6888.3|6885.5|6888.6|6885.8|6888.6|6885.8|6888.3|6885.5|0
1620605470000|2021-05-10 00:11:10|6888.9|6886.1|6889.1|6886.3|6889.1|6886.3|6888.9|6886.1|0
1620605490000|2021-05-10 00:11:30|6890.1|6887.3|6894.3|6891.5|6894.3|6891.5|6890.1|6887.3|68
1620605500000|2021-05-10 00:11:40|6893.8|6891|6896.6|6893.8|6896.8|6894|6893.8|6891|7
1620605510000|2021-05-10 00:11:50|6896.8|6894|6897.6|6894.8|6897.7|6894.8|6896.8|6893.7|2
1620605520000|2021-05-10 00:12:00|6897.3|6894.5|6898.6|6895.8|6898.6|6895.8|6897.3|6894.5|3
1620605530000|2021-05-10 00:12:10|6899.3|6896.5|6898.8|6896|6899.3|6896.5|6898.8|6896|1
1620605540000|2021-05-10 00:12:20|6897.6|6894.8|6896.3|6893.5|6897.6|6894.8|6896.3|6893.5|0
1620605550000|2021-05-10 00:12:30|6896|6893.2|6897.6|6894.8|6897.6|6894.8|6895.8|6893|0
1620605560000|2021-05-10 00:12:40|6898.1|6895.3|6896.8|6894|6898.1|6895.3|6896.8|6894|5
1620605570000|2021-05-10 00:12:50|6895.8|6893|6895.8|6893|6896.9|6893.8|6895.8|6892.7|0
1620605580000|2021-05-10 00:13:00|6896.6|6893.8|6897.6|6894.8|6897.6|6894.8|6896.6|6893.8|2
1620605590000|2021-05-10 00:13:10|6898.1|6895.3|6898.3|6895.5|6899.3|6896.5|6898|6895.2|11
1620605600000|2021-05-10 00:13:20|6898|6895.2|6898|6895.2|6898|6895.2|6897.5|6894.7|6
1620605610000|2021-05-10 00:13:30|6898.5|6895.7|6898|6895.2|6898.5|6895.7|6897.5|6894.7|1
1620605630000|2021-05-10 00:13:50|6898.3|6895.5|6898.6|6895.8|6898.6|6895.8|6898|6895.2|4
1620605640000|2021-05-10 00:14:00|6898.8|6896|6899.3|6896.5|6899.3|6896.5|6898.8|6896|0
1620605650000|2021-05-10 00:14:10|6898.8|6896|6899.3|6896.5|6899.3|6896.5|6898.8|6896|0
1620605660000|2021-05-10 00:14:20|6898.8|6896|6898.8|6896|6899.3|6896.5|6898.8|6896|0
1620605670000|2021-05-10 00:14:30|6898|6895.2|6898.3|6895.5|6898.3|6895.5|6898|6895.2|0
1620605680000|2021-05-10 00:14:40|6898.6|6895.8|6898.8|6896|6898.8|6896|6898.6|6895.8|0
1620605690000|2021-05-10 00:14:50|6899.1|6896.3|6899.3|6896.5|6899.3|6896.5|6898.8|6896|0
1620605700000|2021-05-10 00:15:00|6899|6896.2|6898.8|6896|6899|6896.2|6898.5|6895.7|29
1620605710000|2021-05-10 00:15:10|6899.1|6896.3|6899|6896.2|6899.5|6896.7|6899|6896.2|16
1620605730000|2021-05-10 00:15:30|6898.5|6895.7|6896.8|6894|6898.5|6895.7|6896.8|6894|10
1620605740000|2021-05-10 00:15:40|6896.6|6893.8|6897.3|6894.5|6897.3|6894.5|6896|6893.2|15
1620605750000|2021-05-10 00:15:50|6897.6|6894.8|6898.3|6895.5|6898.3|6895.5|6897.3|6894.5|1
1620605760000|2021-05-10 00:16:00|6897.8|6895|6897.8|6895|6897.8|6895|6897.8|6895|0
1620605780000|2021-05-10 00:16:20|6898.1|6895.3|6898.3|6895.5|6898.3|6895.5|6898|6895.2|36
1620605790000|2021-05-10 00:16:30|6898.8|6896|6899.3|6896.5|6899.3|6896.5|6898.8|6896|10
1620605800000|2021-05-10 00:16:40|6899|6896.2|6899|6896.2|6899.3|6896.5|6899|6896.2|6
1620605810000|2021-05-10 00:16:50|6899.3|6896.5|6899.5|6896.7|6899.5|6896.7|6899|6896.2|11
1620605820000|2021-05-10 00:17:00|||||||||20
1620605830000|2021-05-10 00:17:10|6899.8|6897|6900.4|6897.6|6900.4|6897.6|6899.8|6897|26
1620605840000|2021-05-10 00:17:20|6900.8|6898|6900.8|6898|6900.8|6898|6900.8|6898|1
1620605850000|2021-05-10 00:17:30|6902.6|6899.8|6902.8|6900|6902.8|6900|6902.6|6899.8|7
1620605860000|2021-05-10 00:17:40|||||||||2
1620605870000|2021-05-10 00:17:50|6903.1|6900.3|6902.8|6900|6903.3|6900.5|6902|6899.2|5
1620605890000|2021-05-10 00:18:10|6902.5|6899.7|6902.3|6899.5|6902.5|6899.7|6902.3|6899.5|0
1620605900000|2021-05-10 00:18:20|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|1
1620605910000|2021-05-10 00:18:30|6902.8|6900|6902.8|6900|6902.8|6900|6902.8|6900|0
1620605930000|2021-05-10 00:18:50|6903.3|6900.5|6902.3|6899.5|6903.3|6900.5|6902.3|6899.5|8
1620605940000|2021-05-10 00:19:00|6902.6|6899.8|6902.8|6900|6902.8|6900|6902.3|6899.5|1
1620605960000|2021-05-10 00:19:20|||||||||1
1620605970000|2021-05-10 00:19:30|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|4
1620605980000|2021-05-10 00:19:40|6903|6900.2|6902.8|6900|6903|6900.2|6902.3|6899.5|1
1620605990000|2021-05-10 00:19:50|6903.3|6900.5|6902.8|6900|6903.3|6900.5|6902.8|6900|1
1620606010000|2021-05-10 00:20:10|6903.1|6900.3|6903.3|6900.5|6903.3|6900.5|6903.1|6900.3|1
1620606030000|2021-05-10 00:20:30|||||||||12
1620606040000|2021-05-10 00:20:40|6903.5|6900.7|6903.8|6901|6904.3|6901.5|6903.5|6900.7|3
1620606050000|2021-05-10 00:20:50|6903.3|6900.5|6903.3|6900.5|6903.3|6900.5|6902.8|6900|1
1620606060000|2021-05-10 00:21:00|6903|6900.2|6903|6900.2|6903|6900.2|6903|6900.2|0
1620606070000|2021-05-10 00:21:10|6903.3|6900.5|6902.8|6900|6903.8|6901|6902.8|6900|7
1620606080000|2021-05-10 00:21:20|6901.8|6899|6902.8|6900|6902.8|6900|6901.8|6899|6
1620606090000|2021-05-10 00:21:30|6903.1|6900.3|6902.8|6900|6903.6|6900.8|6902.8|6900|4
1620606120000|2021-05-10 00:22:00|6901.8|6899|6900.3|6897.5|6901.8|6899|6899.3|6896.5|33
1620606130000|2021-05-10 00:22:10|6900|6897.2|6898.8|6896|6900|6897.2|6898.3|6895.5|11
1620606150000|2021-05-10 00:22:30|6899.4|6896.6|6898.8|6896|6899.4|6896.6|6898.8|6896|3
1620606160000|2021-05-10 00:22:40|6898.5|6895.7|6898.8|6896|6898.8|6896|6897.3|6894.5|5
1620606170000|2021-05-10 00:22:50|6898.5|6895.7|6898.8|6896|6898.8|6896|6898.3|6895.5|3
1620606180000|2021-05-10 00:23:00|6898.5|6895.7|6898.6|6895.8|6898.6|6895.8|6898|6895.2|4
1620606190000|2021-05-10 00:23:10|6898.8|6896|6898.8|6896|6898.8|6896|6898.8|6896|0
1620606200000|2021-05-10 00:23:20|6897.8|6895|6897.8|6895|6897.8|6895|6897.8|6895|0
1620606210000|2021-05-10 00:23:30|6896.8|6894|6895.3|6892.5|6896.8|6894|6894.3|6891.5|16
1620606220000|2021-05-10 00:23:40|6895.6|6892.8|6896|6893.2|6896|6893.2|6895.3|6892.5|6
1620606230000|2021-05-10 00:23:50|6896.1|6892.1|6895.8|6893|6896.1|6893|6895.3|6892.1|2
1620606240000|2021-05-10 00:24:00|6895.1|6892.3|6894|6891.2|6895.1|6892.3|6894|6891.2|2
1620606250000|2021-05-10 00:24:10|6893.5|6890.7|6894|6891.2|6894.6|6891.8|6893.5|6890.7|3
1620606260000|2021-05-10 00:24:20|6894.9|6890.9|6894.6|6891.8|6894.9|6892|6894|6890.9|0
1620606270000|2021-05-10 00:24:30|6894.8|6892|6894.1|6891.3|6894.9|6892|6894|6890.9|2
1620606280000|2021-05-10 00:24:40|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|0
1620606290000|2021-05-10 00:24:50|6894|6891.2|6894|6891.2|6894|6891.2|6894|6891.2|11
1620606300000|2021-05-10 00:25:00|6893.5|6890.7|6892.3|6889.5|6893.5|6890.7|6892.3|6889.5|4
1620606310000|2021-05-10 00:25:10|6891.8|6889|6892|6889.2|6892|6889.2|6891.8|6889|1
1620606320000|2021-05-10 00:25:20|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|0
1620606330000|2021-05-10 00:25:30|6892.8|6890|6892.3|6889.5|6892.8|6890|6892.3|6889.5|0
1620606340000|2021-05-10 00:25:40|6892.8|6890|6893.8|6891|6893.8|6891|6892.8|6890|3
1620606350000|2021-05-10 00:25:50|6894.9|6890.9|6894.8|6892|6894.9|6892|6893.8|6890.9|2
1620606370000|2021-05-10 00:26:10|6895.3|6892.5|6895.6|6892.8|6895.6|6892.8|6895.3|6892.5|4
1620606390000|2021-05-10 00:26:30|6895.8|6893|6895.8|6893|6895.8|6893|6895.8|6893|11
1620606410000|2021-05-10 00:26:50|6894.9|6892.1|6894.9|6892.1|6894.9|6892.1|6894.9|6892.1|0
1620606420000|2021-05-10 00:27:00|6894.8|6892|6893.8|6891|6894.8|6892|6893.8|6891|0
1620606430000|2021-05-10 00:27:10|6893.6|6890.8|6893.3|6890.5|6893.6|6890.8|6893.3|6890.5|2
1620606440000|2021-05-10 00:27:20|6894.3|6891.5|6894.6|6891.8|6894.6|6891.8|6894.3|6891.5|1
1620606450000|2021-05-10 00:27:30|6894.8|6892|6894.8|6892|6895.3|6892.5|6894.8|6892|0
1620606470000|2021-05-10 00:27:50|6895.3|6892.5|6895.8|6893|6895.8|6893|6895.3|6892.5|0
1620606480000|2021-05-10 00:28:00|6895.3|6892.5|6894.8|6892|6895.3|6892.5|6894.8|6892|0
1620606490000|2021-05-10 00:28:10|6894.4|6891.6|6893.8|6891|6894.4|6891.6|6893.8|6891|0
1620606500000|2021-05-10 00:28:20|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|0
1620606510000|2021-05-10 00:28:30|6894.4|6891.6|6893.8|6891|6894.4|6891.6|6893.8|6891|0
1620606530000|2021-05-10 00:28:50|||||||||1
1620606540000|2021-05-10 00:29:00|6892.8|6890|6891.8|6889|6892.8|6890|6891.8|6889|2
1620606550000|2021-05-10 00:29:10|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|1
1620606570000|2021-05-10 00:29:30|6890.8|6888|6891.3|6888.5|6891.3|6888.5|6890.8|6888|0
1620606580000|2021-05-10 00:29:40|6891.8|6889|6891.8|6889|6891.8|6889|6891.8|6889|0
1620606590000|2021-05-10 00:29:50|6892.4|6889.6|6894.7|6891.9|6894.7|6891.9|6892.4|6889.6|6
1620606600000|2021-05-10 00:30:00|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1620606610000|2021-05-10 00:30:10|6894.9|6892.1|6894.7|6891.9|6894.9|6892.1|6894.7|6891.9|0
1620606630000|2021-05-10 00:30:30|6894.2|6891.4|6894.9|6892.1|6895.2|6892.4|6894.2|6891.4|2
1620606640000|2021-05-10 00:30:40|6894.7|6891.9|6895.6|6892.8|6895.6|6892.8|6894.7|6891.9|1
1620606660000|2021-05-10 00:31:00|6895.7|6892.9|6894.7|6891.9|6895.7|6892.9|6894.7|6891.9|1
1620606680000|2021-05-10 00:31:20|6894.1|6891.3|6893.7|6890.9|6894.1|6891.3|6893.7|6890.9|0
1620606690000|2021-05-10 00:31:30|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|0
1620606700000|2021-05-10 00:31:40|6891.9|6889.1|6891.6|6888.8|6891.9|6889.1|6891.2|6888.4|1
1620606710000|2021-05-10 00:31:50|6892.1|6889.3|6891.7|6888.9|6892.2|6889.4|6891.7|6888.9|0
1620606730000|2021-05-10 00:32:10|6891.4|6888.6|6890.7|6887.9|6891.4|6888.6|6890.7|6887.9|0
1620606740000|2021-05-10 00:32:20|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|0
1620606780000|2021-05-10 00:33:00|6892.2|6889.4|6893.2|6890.4|6893.2|6890.4|6892.2|6889.4|1
1620606800000|2021-05-10 00:33:20|6892.7|6889.9|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|1
1620606820000|2021-05-10 00:33:40|6892.7|6889.9|6892.9|6890.1|6893.2|6890.4|6892.7|6889.9|0
1620606840000|2021-05-10 00:34:00|6892.7|6889.9|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|0
1620606850000|2021-05-10 00:34:10|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|1
1620606880000|2021-05-10 00:34:40|6893.1|6890.3|6892.7|6889.9|6893.1|6890.3|6892.7|6889.9|0
1620606890000|2021-05-10 00:34:50|6892.1|6889.3|6892.2|6889.4|6892.2|6889.4|6891.7|6888.9|0
1620606900000|2021-05-10 00:35:00|6892.5|6889.7|6891.7|6888.9|6892.7|6889.9|6891.7|6888.9|1
1620606920000|2021-05-10 00:35:20|6891.2|6888.4|6891.5|6888.7|6891.5|6888.7|6891.2|6888.4|0
1620606930000|2021-05-10 00:35:30|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|0
1620606940000|2021-05-10 00:35:40|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|0
1620606960000|2021-05-10 00:36:00|6892.9|6890.1|6893.2|6890.4|6893.2|6890.4|6892.9|6890.1|1
1620606970000|2021-05-10 00:36:10|6893.4|6890.6|6893.2|6890.4|6893.7|6890.9|6893.2|6890.4|4
1620606980000|2021-05-10 00:36:20|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.4|6890.6|5
1620606990000|2021-05-10 00:36:30|6894.7|6891.9|6895.7|6892.9|6895.7|6892.9|6894.7|6891.9|0
1620607000000|2021-05-10 00:36:40|6896.2|6893.4|6895.9|6893.1|6896.2|6893.4|6895.9|6893.1|0
1620607020000|2021-05-10 00:37:00|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|1
1620607030000|2021-05-10 00:37:10|6896.1|6893.3|6895.9|6893.1|6896.1|6893.3|6895.4|6892.6|13
1620607050000|2021-05-10 00:37:30|6896.1|6893.3|6897|6894.2|6897|6894.2|6896.1|6893.3|12
1620607060000|2021-05-10 00:37:40|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1620607070000|2021-05-10 00:37:50|6897.5|6894.7|6893.9|6891.1|6897.5|6894.7|6893.9|6891.1|37
1620607090000|2021-05-10 00:38:10|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|0
1620607100000|2021-05-10 00:38:20|6893.2|6890.4|6893|6890.2|6893.2|6890.4|6892.7|6889.9|0
1620607110000|2021-05-10 00:38:30|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1620607130000|2021-05-10 00:38:50|||||||||1
1620607140000|2021-05-10 00:39:00|6893.4|6890.6|6893.7|6890.9|6893.7|6890.9|6893.4|6890.6|2
1620607160000|2021-05-10 00:39:20|6894|6891.2|6894.7|6891.9|6894.7|6891.9|6894|6891.2|0
1620607170000|2021-05-10 00:39:30|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|0
1620607180000|2021-05-10 00:39:40|6894|6891.2|6893.7|6890.9|6894|6891.2|6893.7|6890.9|1
1620607200000|2021-05-10 00:40:00|6894.1|6891.3|6895.2|6892.4|6895.2|6892.4|6894.1|6891.3|17
1620607240000|2021-05-10 00:40:40|||||||||1
1620607290000|2021-05-10 00:41:30|6895.8|6893|6896.1|6893.3|6896.8|6893.4|6895.8|6892.8|3
1620607300000|2021-05-10 00:41:40|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|0
1620607310000|2021-05-10 00:41:50|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|1
1620607330000|2021-05-10 00:42:10|6895.9|6893.1|6895.9|6893.1|6896.5|6893.7|6895.9|6893.1|1
1620607340000|2021-05-10 00:42:20|6896.2|6893.4|6896.2|6893.4|6896.7|6893.9|6895.9|6893.1|0
1620607350000|2021-05-10 00:42:30|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|2
1620607360000|2021-05-10 00:42:40|6896.2|6893.4|6895.7|6892.9|6896.2|6893.4|6895.7|6892.9|0
1620607430000|2021-05-10 00:43:50|||||||||1
1620607450000|2021-05-10 00:44:10|6897.2|6894.4|6897.2|6894.4|6897.5|6894.7|6897.2|6894.4|6
1620607490000|2021-05-10 00:44:50|6897.4|6894.6|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|2
1620607500000|2021-05-10 00:45:00|6897.4|6894.6|6897.7|6894.9|6897.7|6894.9|6897.4|6894.6|1
1620607520000|2021-05-10 00:45:20|6898.2|6895.4|6898.5|6895.7|6898.8|6896|6898.2|6895.4|6
1620607530000|2021-05-10 00:45:30|6899|6896.2|6899.9|6897.1|6900.3|6897.5|6899|6896.2|2
1620607540000|2021-05-10 00:45:40|6899.5|6896.7|6900.7|6897.9|6900.7|6897.9|6899.5|6896.7|30
1620607550000|2021-05-10 00:45:50|6900.1|6897.3|6899.5|6896.7|6900.1|6897.3|6899.5|6896.7|1
1620607570000|2021-05-10 00:46:10|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|0
1620607610000|2021-05-10 00:46:50|6900.3|6897.5|6900.7|6897.9|6900.7|6897.9|6900.3|6897.5|0
1620607630000|2021-05-10 00:47:10|6900.3|6897.5|6899.7|6896.9|6900.3|6897.5|6899.7|6896.9|1
1620607640000|2021-05-10 00:47:20|6900|6897.2|6900.5|6897.7|6900.7|6897.9|6899.7|6896.9|37
1620607660000|2021-05-10 00:47:40|6900.1|6897.3|6899.5|6896.7|6900.1|6897.3|6899.2|6896.4|1
1620607680000|2021-05-10 00:48:00|6899.7|6896.9|6899.9|6897.1|6900.2|6897.4|6899.7|6896.9|0
1620607690000|2021-05-10 00:48:10|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1620607710000|2021-05-10 00:48:30|6899.4|6896.6|6900.7|6897.9|6900.7|6897.9|6898.9|6896.1|3
1620607720000|2021-05-10 00:48:40|6900.5|6897.7|6899.9|6897.1|6900.5|6897.7|6899.9|6897.1|0
1620607730000|2021-05-10 00:48:50|6899.7|6896.9|6899.5|6896.7|6899.7|6896.9|6899.2|6896.4|38
1620607740000|2021-05-10 00:49:00|6900.2|6897.4|6900|6897.2|6900.2|6897.4|6899.7|6896.9|0
1620607750000|2021-05-10 00:49:10|6900.2|6897.4|6900.7|6897.9|6900.7|6897.9|6900.2|6897.4|1
1620607770000|2021-05-10 00:49:30|6901.2|6898.4|6903|6900.2|6903|6900.2|6900.7|6897.9|61
1620607780000|2021-05-10 00:49:40|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|0
1620607800000|2021-05-10 00:50:00|||||||||3
1620607840000|2021-05-10 00:50:40|6902.4|6899.6|6902.7|6899.9|6902.7|6899.9|6902.4|6899.6|1
1620607850000|2021-05-10 00:50:50|6901.7|6898.9|6902.5|6899.7|6902.5|6899.7|6901.7|6898.9|8
1620607860000|2021-05-10 00:51:00|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|0
1620607870000|2021-05-10 00:51:10|6903|6899|6901.7|6898.9|6903|6899.4|6901.7|6898.9|4
1620607890000|2021-05-10 00:51:30|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|2
1620607900000|2021-05-10 00:51:40|6900.5|6897.7|6900.2|6897.4|6900.5|6897.7|6900.2|6897.4|4
1620607910000|2021-05-10 00:51:50|6899.6|6896.8|6897.9|6895.1|6899.6|6896.8|6897.9|6895.1|4
1620607920000|2021-05-10 00:52:00|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|0
1620607930000|2021-05-10 00:52:10|6897.2|6894.4|6895.9|6893.1|6897.2|6894.4|6895.9|6893.1|7
1620607950000|2021-05-10 00:52:30|6896.5|6893.7|6898|6894|6898|6894.9|6896.5|6893.7|3
1620607960000|2021-05-10 00:52:40|6897.4|6894.6|6896.9|6894.1|6897.4|6894.6|6896.9|6894.1|0
1620607980000|2021-05-10 00:53:00|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|0
1620607990000|2021-05-10 00:53:10|6895.9|6893.1|6894.9|6892.1|6895.9|6893.1|6894.9|6892.1|3
1620608000000|2021-05-10 00:53:20|6895.5|6892.7|6895.9|6893.1|6896.2|6893.4|6895.5|6892.7|2
1620608020000|2021-05-10 00:53:40|6896.5|6893.7|6895.9|6893.1|6897.2|6894.4|6895.9|6893.1|1
1620608030000|2021-05-10 00:53:50|6895.4|6892.6|6896|6892|6896|6892.9|6894.7|6891.9|2
1620608040000|2021-05-10 00:54:00|6895.7|6892.9|6896.4|6893.6|6896.9|6894.1|6895.7|6892.9|19
1620608050000|2021-05-10 00:54:10|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|1
1620608060000|2021-05-10 00:54:20|6895.9|6893.1|6896.2|6893.4|6896.2|6893.4|6895.9|6893.1|2
1620608080000|2021-05-10 00:54:40|6896.5|6893.7|6896.7|6893.9|6896.7|6893.9|6896.5|6893.7|0
1620608090000|2021-05-10 00:54:50|6897|6894.2|6898.7|6895.9|6898.7|6895.9|6897|6894.2|1
1620608100000|2021-05-10 00:55:00|6898.2|6895.4|6897.2|6894.4|6898.2|6895.4|6897.2|6894.4|1
1620608110000|2021-05-10 00:55:10|6897.4|6894.6|6898.9|6896.1|6898.9|6896.1|6897.4|6894.6|2
1620608120000|2021-05-10 00:55:20|6898.7|6895.9|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|2
1620608130000|2021-05-10 00:55:30|6897.6|6894.8|6897.2|6894.4|6897.6|6894.8|6896.9|6894.1|0
1620608140000|2021-05-10 00:55:40|6897.8|6895|6898.2|6895.4|6898.2|6895.4|6897.8|6895|2
1620608150000|2021-05-10 00:55:50|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|3
1620608160000|2021-05-10 00:56:00|6898.9|6896.1|6899.5|6896.7|6899.5|6896.7|6898.2|6895.4|1
1620608170000|2021-05-10 00:56:10|6899.4|6896.6|6899.2|6896.4|6899.4|6896.6|6899.2|6896.4|1
1620608180000|2021-05-10 00:56:20|6899.5|6896.7|6898.9|6896.1|6899.7|6896.9|6898.9|6896.1|3
1620608190000|2021-05-10 00:56:30|6898.7|6895.9|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|0
1620608210000|2021-05-10 00:56:50|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|1
1620608220000|2021-05-10 00:57:00|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|0
1620608230000|2021-05-10 00:57:10|6897.9|6895.1|6898.2|6895.4|6898.2|6895.4|6897.5|6894.7|3
1620608240000|2021-05-10 00:57:20|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|2
1620608270000|2021-05-10 00:57:50|6897.4|6894.6|6896.7|6893.9|6897.4|6894.6|6896.7|6893.9|5
1620608280000|2021-05-10 00:58:00|6896.9|6894.1|6897.4|6894.6|6897.4|6894.6|6896.9|6894.1|1
1620608300000|2021-05-10 00:58:20|6896.8|6894|6893.8|6891|6896.8|6894|6893.3|6890.5|444
1620608310000|2021-05-10 00:58:30|6893.6|6890.8|6892.3|6889.5|6894.1|6891.3|6892.3|6889.4|1
1620608320000|2021-05-10 00:58:40|6892.1|6889.3|6893.1|6890.3|6893.1|6890.3|6892.1|6889.3|4
1620608330000|2021-05-10 00:58:50|6893.7|6890.9|6893.9|6891.1|6893.9|6891.1|6893.7|6890.9|0
1620608340000|2021-05-10 00:59:00|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|0
1620608350000|2021-05-10 00:59:10|6894.6|6891.8|6892.3|6889.5|6894.6|6891.8|6892.3|6889.5|3
1620608370000|2021-05-10 00:59:30|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|0
1620608380000|2021-05-10 00:59:40|6892.6|6889.8|6892.9|6890.1|6892.9|6890.1|6892.3|6889.5|5
1620608390000|2021-05-10 00:59:50|6892.3|6889.5|6892.1|6889.3|6893.1|6890.3|6891.1|6888.3|11
1620608400000|2021-05-10 01:00:00|6892.6|6889.8|6891.1|6888.3|6892.6|6889.8|6886.3|6883.4|59
1620608410000|2021-05-10 01:00:10|6891.4|6888.6|6888.9|6886.1|6892.6|6889.8|6888.9|6885.2|17
1620608420000|2021-05-10 01:00:20|6889.7|6886.9|6891.1|6888.3|6891.1|6888.3|6889.7|6886.2|21
1620608430000|2021-05-10 01:00:30|6891.7|6888.9|6890.1|6887.3|6891.8|6889|6890.1|6887.3|6
1620608440000|2021-05-10 01:00:40|6890.5|6887.7|6890.1|6887.3|6891.1|6888.3|6890.1|6887.3|3
1620608450000|2021-05-10 01:00:50|6891.1|6888.3|6895.1|6892.3|6895.1|6892.3|6890.6|6887.8|53
1620608460000|2021-05-10 01:01:00|6896.1|6893.3|6898.5|6895.7|6898.5|6895.7|6895.1|6892.3|12
1620608470000|2021-05-10 01:01:10|6899.3|6896.5|6896.9|6894.1|6899.9|6897.1|6895.9|6893.1|26
1620608480000|2021-05-10 01:01:20|6897.4|6894.6|6898.1|6895.3|6898.7|6895.9|6897.4|6894.6|1
1620608490000|2021-05-10 01:01:30|6897.3|6894.5|6897.1|6894.3|6897.3|6894.5|6897.1|6894.3|0
1620608500000|2021-05-10 01:01:40|6897.2|6894.4|6899.6|6896.8|6899.6|6896.8|6897.2|6894.4|48
1620608510000|2021-05-10 01:01:50|6899.9|6897.1|6898.1|6895.3|6899.9|6897.1|6898.1|6895.3|10
1620608520000|2021-05-10 01:02:00|6898.7|6895.9|6896.8|6894|6899.6|6896.8|6896.8|6894|8
1620608530000|2021-05-10 01:02:10|6896.6|6893.8|6896.1|6893.3|6898.1|6895.3|6896.1|6893.3|17
1620608540000|2021-05-10 01:02:20|6895.8|6893|6894.1|6891.3|6895.8|6893|6894.1|6891.3|1
1620608550000|2021-05-10 01:02:30|6893.6|6890.8|6893.1|6890.3|6895.1|6892.3|6892.6|6889.8|3
1620608560000|2021-05-10 01:02:40|6894.1|6891.3|6892.2|6888.2|6894.1|6891.3|6892.2|6888.2|3
1620608570000|2021-05-10 01:02:50|6892.6|6889.4|6894.3|6891.5|6895.1|6892.3|6892.6|6889.4|4
1620608580000|2021-05-10 01:03:00|6894.1|6891.3|6897.1|6894.3|6897.6|6894.8|6894.1|6891.3|2
1620608590000|2021-05-10 01:03:10|||||||||1
1620608600000|2021-05-10 01:03:20|6896.8|6894|6896.1|6893.3|6897.8|6895|6895.1|6892.3|24
1620608620000|2021-05-10 01:03:40|6896.4|6893.6|6896.1|6893.3|6896.6|6893.8|6896.1|6893.3|0
1620608630000|2021-05-10 01:03:50|6896.4|6893.6|6896.9|6894.1|6896.9|6894.1|6896.4|6893.6|0
1620608640000|2021-05-10 01:04:00|6897.1|6894.3|6898.9|6896.1|6899.6|6896.8|6897.1|6894.3|3
1620608650000|2021-05-10 01:04:10|6898.1|6895.3|6897.6|6894.8|6898.9|6896.1|6897.6|6894.8|2
1620608660000|2021-05-10 01:04:20|6897.9|6895.1|6898.1|6895.3|6898.1|6895.3|6897.1|6894.3|2
1620608670000|2021-05-10 01:04:30|6898.7|6895.9|6901.6|6898.8|6901.6|6898.8|6898.7|6895.9|2
1620608680000|2021-05-10 01:04:40|6902.1|6899.3|6902.9|6900.1|6902.9|6900.1|6901.1|6898|3
1620608700000|2021-05-10 01:05:00|6903.4|6900.6|6902.9|6900.1|6905.4|6902.6|6902.9|6900.1|39
1620608710000|2021-05-10 01:05:10|6903.5|6900.7|6905.9|6903.1|6906.5|6903.7|6903.5|6900.7|31
1620608720000|2021-05-10 01:05:20|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6903.9|6901|12
1620608730000|2021-05-10 01:05:30|6905.2|6902.4|6903.7|6900.9|6905.7|6902.9|6903.7|6900.9|14
1620608740000|2021-05-10 01:05:40|6903.9|6901.1|6905.4|6902.6|6905.7|6902.9|6903.7|6900.9|1
1620608750000|2021-05-10 01:05:50|6905.5|6902.7|6908.1|6905.3|6908.1|6905.3|6905.5|6902.7|26
1620608760000|2021-05-10 01:06:00|6908.4|6905.6|6907.7|6904.9|6909.2|6906.4|6907.7|6904.9|73
1620608770000|2021-05-10 01:06:10|6907.2|6904.4|6905.4|6902.6|6907.2|6904.4|6905.4|6902.6|4
1620608780000|2021-05-10 01:06:20|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.2|6902.4|4
1620608790000|2021-05-10 01:06:30|||||||||1
1620608800000|2021-05-10 01:06:40|6906.2|6903.4|6907.2|6904.4|6907.2|6904.4|6906.2|6903.4|1
1620608810000|2021-05-10 01:06:50|6906.9|6904.1|6907.2|6904.4|6907.7|6904.9|6906.9|6904.1|3
1620608820000|2021-05-10 01:07:00|6907.7|6904.9|6907.2|6904.4|6907.7|6904.9|6906.9|6904.1|0
1620608830000|2021-05-10 01:07:10|6906.9|6904.1|6905.2|6902.4|6906.9|6904.1|6905.2|6902.4|2
1620608840000|2021-05-10 01:07:20|6906.2|6903.4|6905.9|6903.1|6906.2|6903.4|6905.9|6903.1|1
1620608850000|2021-05-10 01:07:30|6905.7|6902.9|6904.7|6901.9|6905.7|6902.9|6904.7|6901.9|14
1620608870000|2021-05-10 01:07:50|6905.7|6902.9|6906.5|6903.7|6906.5|6903.7|6905.7|6902.9|2
1620608880000|2021-05-10 01:08:00|6906.7|6903.9|6905.5|6902.7|6907.7|6904.9|6905.2|6902.4|14
1620608890000|2021-05-10 01:08:10|6905.1|6902.3|6905.7|6902.9|6905.7|6902.9|6904.7|6901.9|0
1620608900000|2021-05-10 01:08:20|6905.5|6902.7|6906.2|6903.4|6906.2|6903.4|6904.9|6902.1|3
1620608910000|2021-05-10 01:08:30|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|6905.9|6903.1|6
1620608930000|2021-05-10 01:08:50|6907.2|6904.4|6908.2|6905.4|6908.7|6905.9|6907.2|6904.4|8
1620608940000|2021-05-10 01:09:00|6908.5|6905.7|6907.9|6905.1|6908.7|6905.9|6907.9|6905.1|33
1620608950000|2021-05-10 01:09:10|6908.2|6905.4|6907.9|6905.1|6908.2|6905.4|6907.9|6905.1|22
1620608960000|2021-05-10 01:09:20|6906.9|6904.1|6906.4|6903.6|6906.9|6904.1|6906.1|6903.3|6
1620608970000|2021-05-10 01:09:30|6906.1|6903.3|6904.6|6901.8|6906.4|6903.6|6904.3|6901.5|27
1620608980000|2021-05-10 01:09:40|6904.2|6901.4|6903.9|6901.1|6904.2|6901.4|6903.4|6900.6|3
1620608990000|2021-05-10 01:09:50|6903.4|6900.6|6900.9|6898.1|6903.4|6900.6|6900.1|6897.3|75
1620609000000|2021-05-10 01:10:00|6901.1|6898.3|6899.1|6896.3|6901.1|6898.3|6899.1|6896.3|19
1620609010000|2021-05-10 01:10:10|6899.5|6896.7|6899.9|6897.1|6900.1|6897.3|6899.5|6896.7|5
1620609020000|2021-05-10 01:10:20|6899.6|6896.8|6898.3|6895.5|6899.6|6896.8|6897.1|6894.3|9
1620609030000|2021-05-10 01:10:30|6897.9|6895.1|6898.3|6895.5|6899|6895.9|6897.9|6895|0
1620609040000|2021-05-10 01:10:40|6898.6|6895.8|6898.6|6895.8|6899.1|6896.3|6898.1|6895.3|6
1620609050000|2021-05-10 01:10:50|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6898.8|6896|0
1620609060000|2021-05-10 01:11:00|6898.6|6895.8|6898.1|6895.3|6898.6|6895.8|6898.1|6895.3|2
1620609070000|2021-05-10 01:11:10|6898.8|6896|6898.8|6896|6899.1|6896.3|6898.8|6896|0
1620609080000|2021-05-10 01:11:20|6899.3|6896.5|6899.6|6896.8|6899.6|6896.8|6899.3|6896.5|2
1620609090000|2021-05-10 01:11:30|6899.3|6896.5|6898.8|6896|6899.3|6896.5|6898.8|6896|1
1620609100000|2021-05-10 01:11:40|6899.3|6896.5|6898.8|6896|6899.6|6896.8|6898.8|6896|10
1620609110000|2021-05-10 01:11:50|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|0
1620609120000|2021-05-10 01:12:00|6899.6|6896.8|6901.8|6899|6902.1|6899.3|6899.6|6896.8|5
1620609130000|2021-05-10 01:12:10|6902.1|6899.3|6902.1|6899.3|6902.6|6899.8|6902.1|6899.3|3
1620609140000|2021-05-10 01:12:20|6902.9|6900.1|6902.1|6899.3|6903.6|6900.8|6900.6|6897.8|39
1620609150000|2021-05-10 01:12:30|6902.6|6899.8|6901.3|6898.5|6902.6|6899.8|6901.3|6898.5|28
1620609160000|2021-05-10 01:12:40|6901.6|6898.8|6902.1|6899.3|6902.1|6899.3|6901.3|6898.5|33
1620609170000|2021-05-10 01:12:50|6902.4|6899.6|6902.6|6899.8|6903.1|6900.3|6902.3|6899.5|5
1620609180000|2021-05-10 01:13:00|6902.3|6899.5|6904.1|6901.3|6904.6|6901.8|6902|6899.2|15
1620609190000|2021-05-10 01:13:10|6904.4|6901.6|6905.3|6902.5|6905.6|6902.8|6904.4|6901.6|36
1620609200000|2021-05-10 01:13:20|6904.8|6902|6903.7|6900.9|6904.8|6902|6903.7|6900.9|8
1620609210000|2021-05-10 01:13:30|6903.1|6900.3|6902.6|6899.8|6904.1|6901.3|6902.6|6899.8|2
1620609220000|2021-05-10 01:13:40|6901.6|6898.8|6901.1|6898.3|6901.6|6898.8|6900.1|6897.3|4
1620609230000|2021-05-10 01:13:50|6901.6|6898.8|6902.1|6899.3|6902.1|6899.3|6901.6|6898.8|1
1620609240000|2021-05-10 01:14:00|6901.6|6898.8|6899.1|6896.3|6901.6|6898.8|6899.1|6896.3|4
1620609250000|2021-05-10 01:14:10|6898.8|6896|6899.3|6896.5|6899.9|6897.1|6898.3|6895.5|3
1620609260000|2021-05-10 01:14:20|6898.6|6895.8|6898.6|6895.8|6899.4|6896.6|6898.3|6895.5|8
1620609270000|2021-05-10 01:14:30|6898.9|6896.1|6902.6|6899.8|6902.6|6899.8|6898.6|6895.8|10
1620609280000|2021-05-10 01:14:40|6903.1|6900.3|6906.1|6903.3|6906.4|6903.3|6903.1|6900.3|35
1620609290000|2021-05-10 01:14:50|6906.4|6903.6|6906.1|6903.3|6907.7|6904.3|6905.1|6902.2|13
1620609300000|2021-05-10 01:15:00|6906.2|6902.2|6904.6|6901.8|6906.2|6902.3|6904.3|6901.5|39
1620609310000|2021-05-10 01:15:10|6904.1|6901.3|6903.1|6900.3|6904.1|6901.3|6903.1|6900.3|2
1620609320000|2021-05-10 01:15:20|6903.4|6900.6|6903.6|6900.8|6903.6|6900.8|6903.4|6900.6|0
1620609330000|2021-05-10 01:15:30|6903.3|6900.5|6904.1|6901.3|6904.9|6902.1|6903.3|6900.5|2
1620609340000|2021-05-10 01:15:40|6904.6|6901.8|6902.1|6899.3|6904.6|6901.8|6902.1|6899.3|4
1620609350000|2021-05-10 01:15:50|6901.6|6898.8|6901.3|6898.5|6901.6|6898.8|6901.3|6898.5|0
1620609360000|2021-05-10 01:16:00|6901.1|6898.3|6901.6|6898.8|6901.6|6898.8|6901.1|6898.3|0
1620609370000|2021-05-10 01:16:10|6901.1|6898.3|6900.1|6897.3|6901.1|6898.3|6900.1|6897.3|1
1620609380000|2021-05-10 01:16:20|6899.1|6896.3|6896.9|6894.1|6899.1|6896.3|6896.6|6893.8|3
1620609390000|2021-05-10 01:16:30|6897.6|6894.8|6898.6|6895.8|6900|6896.3|6897.6|6894.8|7
1620609400000|2021-05-10 01:16:40|6898.3|6895.5|6899.3|6896.5|6900.2|6897.3|6898.1|6895.3|9
1620609410000|2021-05-10 01:16:50|6899.9|6897.1|6901.1|6898.3|6902.1|6899.3|6899.9|6897.1|12
1620609420000|2021-05-10 01:17:00|6900.1|6897.3|6899.1|6896.3|6900.1|6897.3|6899.1|6896.3|4
1620609430000|2021-05-10 01:17:10|6899.7|6896.9|6903.6|6900.8|6903.6|6900.8|6899.7|6896.9|25
1620609440000|2021-05-10 01:17:20|6903.1|6900.3|6902.1|6899.3|6903.1|6900.3|6902.1|6899.3|3
1620609450000|2021-05-10 01:17:30|6901.5|6898.7|6899.9|6897.1|6901.5|6898.7|6899.6|6896.8|1
1620609460000|2021-05-10 01:17:40|6899.5|6896.7|6899.1|6896.3|6899.5|6896.7|6897.6|6894.4|5
1620609470000|2021-05-10 01:17:50|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|0
1620609480000|2021-05-10 01:18:00|6898.1|6895.3|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|0
1620609490000|2021-05-10 01:18:10|6900.1|6897.3|6901.1|6898.3|6901.1|6898.3|6900.1|6897.3|2
1620609500000|2021-05-10 01:18:20|6901.4|6898.6|6901.1|6898.3|6902.1|6899.3|6901.1|6898.3|2
1620609520000|2021-05-10 01:18:40|6901.6|6898.8|6902.9|6900.1|6902.9|6900.1|6901.6|6898.8|4
1620609530000|2021-05-10 01:18:50|6903.4|6899.4|6902.1|6899.3|6903.4|6900.3|6902.1|6899.3|1
1620609540000|2021-05-10 01:19:00|6901.9|6899.1|6908.1|6905.3|6908.6|6905.8|6901.9|6899.1|56
1620609550000|2021-05-10 01:19:10|6908.2|6904.2|6907.1|6904.3|6908.2|6904.5|6907.1|6904.2|0
1620609560000|2021-05-10 01:19:20|6908.1|6905.3|6907.1|6904.3|6908.1|6905.3|6907.1|6904.3|3
1620609570000|2021-05-10 01:19:30|6907.7|6904.9|6907.1|6904.3|6908.4|6905.3|6907.1|6904.3|0
1620609590000|2021-05-10 01:19:50|6907.6|6904.8|6906.1|6903.3|6907.6|6904.8|6906.1|6903.3|1
1620609600000|2021-05-10 01:20:00|6906.7|6903.9|6908.6|6905.8|6908.6|6905.8|6906.1|6903.3|17
1620609610000|2021-05-10 01:20:10|6908.1|6905.3|6907.9|6905.1|6908.6|6905.8|6907.1|6904.3|25
1620609620000|2021-05-10 01:20:20|6907.1|6904.3|6908.1|6905.3|6908.1|6905.3|6907.1|6904.3|6
1620609630000|2021-05-10 01:20:30|6909.1|6906.3|6908.1|6905.3|6909.1|6906.3|6908.1|6905.3|8
1620609640000|2021-05-10 01:20:40|6907.1|6904.3|6907.1|6904.3|6908.1|6905.3|6907.1|6904.3|1
1620609650000|2021-05-10 01:20:50|6908.1|6905.3|6907.1|6904.3|6908.1|6905.3|6907.1|6904.3|12
1620609660000|2021-05-10 01:21:00|6906.5|6903.7|6907.6|6904.8|6907.6|6904.8|6906.5|6903.7|0
1620609670000|2021-05-10 01:21:10|6906.4|6903.6|6906.4|6903.6|6906.4|6903.6|6906.4|6903.6|4
1620609680000|2021-05-10 01:21:20|6907.1|6904.3|6906.7|6903.9|6908.1|6905.3|6906.4|6903.6|10
1620609690000|2021-05-10 01:21:30|6906.5|6903.7|6905.9|6903.1|6906.5|6903.7|6905.9|6903.1|1
1620609710000|2021-05-10 01:21:50|6905.4|6902.6|6904.2|6901.4|6905.4|6902.6|6904.1|6901.3|0
1620609720000|2021-05-10 01:22:00|6904.4|6901.6|6902.9|6900.1|6905.7|6902.9|6902.7|6899.9|7
1620609730000|2021-05-10 01:22:10|6903.1|6900.3|6901.7|6898.9|6903.1|6900.3|6900.7|6897.9|8
1620609740000|2021-05-10 01:22:20|6901.4|6898.6|6901.7|6898.9|6901.7|6898.9|6901.4|6898.6|0
1620609750000|2021-05-10 01:22:30|6901.4|6898.6|6901.1|6898.3|6901.7|6898.9|6900.3|6897.5|2
1620609760000|2021-05-10 01:22:40|6900.9|6898.1|6901.4|6898.6|6901.4|6898.6|6899.7|6896.9|12
1620609770000|2021-05-10 01:22:50|6900.7|6897.9|6901.7|6898.9|6901.7|6898.9|6900.4|6897.6|8
1620609800000|2021-05-10 01:23:20|6901.9|6899.1|6901.7|6898.9|6901.9|6899.1|6901.1|6898.3|4
1620609810000|2021-05-10 01:23:30|6902.2|6899.4|6902.7|6899.9|6903.7|6900.9|6902.2|6899.4|2
1620609820000|2021-05-10 01:23:40|6902.9|6900.1|6902.7|6899.9|6902.9|6900.1|6902.7|6899.9|1
1620609830000|2021-05-10 01:23:50|6902.8|6898.8|6902.1|6899.3|6902.8|6899.3|6902.1|6898.8|0
1620609840000|2021-05-10 01:24:00|6901.7|6898.9|6902.7|6899.9|6902.7|6899.9|6901.7|6898.9|6
1620609850000|2021-05-10 01:24:10|6903|6900.2|6903.7|6900.9|6903.7|6900.9|6903|6900.2|1
1620609860000|2021-05-10 01:24:20|6904|6901.2|6905.7|6902.9|6905.7|6902.9|6904|6901.2|7
1620609870000|2021-05-10 01:24:30|6904.7|6901.9|6903.7|6900.9|6904.7|6901.9|6903.7|6900.9|3
1620609900000|2021-05-10 01:25:00|6904|6901.2|6904.7|6901.9|6904.7|6901.9|6904|6901.2|0
1620609910000|2021-05-10 01:25:10|6903.7|6900.9|6902.7|6899.9|6903.7|6900.9|6902.7|6899.9|3
1620609920000|2021-05-10 01:25:20|6902.2|6899.4|6903.7|6900.9|6904.2|6901.4|6902.2|6899.4|27
1620609940000|2021-05-10 01:25:40|6902.7|6899.9|6902.2|6899.4|6902.7|6899.9|6902|6899.2|5
1620609950000|2021-05-10 01:25:50|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|1
1620609960000|2021-05-10 01:26:00|6902.8|6900|6903.7|6900.9|6903.7|6900.9|6902.8|6900|1
1620609990000|2021-05-10 01:26:30|6903.4|6900.6|6902.4|6899.6|6903.4|6900.6|6902.4|6899.6|1
1620610000000|2021-05-10 01:26:40|6902.2|6899.4|6901.9|6899.1|6902.2|6899.4|6901.9|6899.1|3
1620610010000|2021-05-10 01:26:50|6902.2|6899.4|6904.7|6901.9|6905.1|6902.3|6902.2|6899.4|3
1620610020000|2021-05-10 01:27:00|6904.4|6901.6|6902.9|6900.1|6904.4|6901.6|6902.9|6900.1|1
1620610030000|2021-05-10 01:27:10|6902.7|6899.9|6903.4|6900.6|6903.4|6900.6|6902.7|6899.9|1
1620610040000|2021-05-10 01:27:20|6904.2|6901.4|6903.9|6901.1|6904.7|6901.9|6903.9|6901.1|6
1620610050000|2021-05-10 01:27:30|6904.2|6901.4|6904.1|6901.3|6904.7|6901.9|6904.1|6901.3|0
1620610080000|2021-05-10 01:28:00|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|0
1620610100000|2021-05-10 01:28:20|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|1
1620610110000|2021-05-10 01:28:30|6904.4|6901.6|6904.1|6901.3|6904.4|6901.6|6904.1|6901.3|16
1620610120000|2021-05-10 01:28:40|6903.7|6900.9|6902.7|6899.9|6903.7|6900.9|6902.7|6899.9|0
1620610130000|2021-05-10 01:28:50|6903.4|6900.6|6902.9|6900.1|6903.4|6900.6|6902.9|6900.1|1
1620610140000|2021-05-10 01:29:00|6903.1|6900.3|6904.7|6901.9|6904.7|6901.9|6903.1|6900.3|0
1620610150000|2021-05-10 01:29:10|6904.9|6902.1|6904.4|6901.6|6904.9|6902.1|6904.4|6901.6|1
1620610160000|2021-05-10 01:29:20|||||||||2
1620610180000|2021-05-10 01:29:40|6904.9|6902.1|6904.9|6902.1|6904.9|6902.1|6904.9|6902.1|4
1620610190000|2021-05-10 01:29:50|6904.4|6901.6|6904.2|6901.4|6904.4|6901.6|6902.7|6899.9|3
1620610200000|2021-05-10 01:30:00|6903.6|6900.8|6902.4|6899.6|6903.6|6900.8|6902.4|6899.6|1
1620610210000|2021-05-10 01:30:10|6902.1|6899.3|6902.2|6899.4|6902.4|6899.6|6901.9|6899.1|1
1620610220000|2021-05-10 01:30:20|6901.9|6899.1|6900.1|6897.3|6902.2|6899.4|6900.1|6897.3|0
1620610230000|2021-05-10 01:30:30|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|0
1620610240000|2021-05-10 01:30:40|||||||||1
1620610250000|2021-05-10 01:30:50|6900.4|6897.6|6900.9|6898.1|6900.9|6898.1|6900.4|6897.6|2
1620610260000|2021-05-10 01:31:00|6900.4|6897.6|6900.7|6897.9|6900.7|6897.9|6900.4|6897.6|0
1620610270000|2021-05-10 01:31:10|6900.4|6897.6|6900.1|6897.3|6900.9|6898.1|6900.1|6897.3|1
1620610280000|2021-05-10 01:31:20|6899.6|6896.8|6899.4|6896.6|6899.7|6896.9|6898.9|6896.1|14
1620610290000|2021-05-10 01:31:30|6898.6|6895.8|6898.4|6895.6|6898.9|6896.1|6898.4|6895.6|0
1620610300000|2021-05-10 01:31:40|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|6898.7|6895.9|0
1620610320000|2021-05-10 01:32:00|6898.7|6895.9|6897.9|6895.1|6898.7|6895.9|6897.4|6894.6|2
1620610330000|2021-05-10 01:32:10|6898.4|6895.6|6898.9|6896.1|6898.9|6896.1|6898.4|6895.6|0
1620610340000|2021-05-10 01:32:20|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|0
1620610350000|2021-05-10 01:32:30|6897.8|6895|6897.4|6894.6|6897.8|6895|6897.4|6894.6|0
1620610360000|2021-05-10 01:32:40|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|0
1620610370000|2021-05-10 01:32:50|6896.9|6894.1|6896.4|6893.6|6897.4|6894.6|6896.4|6893.6|1
1620610380000|2021-05-10 01:33:00|6896.1|6893.3|6897.1|6894.3|6897.4|6894.6|6896.1|6893.3|2
1620610390000|2021-05-10 01:33:10|6896.6|6893.8|6894.1|6891.3|6896.6|6893.8|6894.1|6891.3|19
1620610400000|2021-05-10 01:33:20|6894.3|6891.5|6892.6|6889.8|6894.6|6891.8|6892.6|6889.8|15
1620610410000|2021-05-10 01:33:30|6892.8|6890|6890.8|6888|6892.8|6890|6890.8|6888|33
1620610420000|2021-05-10 01:33:40|6890.6|6887.8|6893.6|6890.8|6893.6|6890.8|6890.6|6887.8|17
1620610430000|2021-05-10 01:33:50|6894.1|6891.3|6891.8|6889|6894.1|6891.3|6891.8|6889|2
1620610440000|2021-05-10 01:34:00|6891.6|6888.8|6893.3|6890.5|6893.3|6890.5|6891.6|6888.8|4
1620610450000|2021-05-10 01:34:10|6893.6|6890.8|6894.3|6891.5|6894.3|6891.5|6893.6|6890.8|1
1620610460000|2021-05-10 01:34:20|6894.7|6891.9|6895.3|6892.5|6895.3|6892.5|6894.7|6891.9|3
1620610470000|2021-05-10 01:34:30|6895.1|6892.3|6895.9|6893.1|6895.9|6893.1|6895.1|6892.3|1
1620610480000|2021-05-10 01:34:40|6895.3|6892.5|6895.1|6892.3|6895.3|6892.5|6894.1|6891.3|3
1620610490000|2021-05-10 01:34:50|6895.4|6892.6|6895.3|6892.5|6895.6|6892.8|6895.3|6892.5|0
1620610500000|2021-05-10 01:35:00|6895.1|6892.3|6894.5|6891.7|6895.4|6892.3|6894.5|6891.4|1
1620610510000|2021-05-10 01:35:10|6894.1|6891.3|6894.3|6891.5|6895.1|6892.3|6893.6|6890.8|7
1620610530000|2021-05-10 01:35:30|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|2
1620610540000|2021-05-10 01:35:40|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|2
1620610550000|2021-05-10 01:35:50|6894.1|6891.3|6893.9|6891.1|6894.1|6891.3|6893.3|6890.5|2
1620610560000|2021-05-10 01:36:00|6894.1|6891.3|6892.1|6889.3|6894.1|6891.3|6891.6|6888.8|6
1620610570000|2021-05-10 01:36:10|6891.8|6889|6893.1|6890.3|6893.1|6890.3|6891.6|6888.8|0
1620610580000|2021-05-10 01:36:20|6892.5|6889.7|6892.3|6889.5|6892.5|6889.7|6892.3|6889.5|0
1620610590000|2021-05-10 01:36:30|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|0
1620610600000|2021-05-10 01:36:40|6892.3|6889.5|6892.3|6889.5|6892.6|6889.8|6890.9|6888.1|5
1620610610000|2021-05-10 01:36:50|6892.6|6889.8|6892.1|6889.3|6892.6|6889.8|6892.1|6889.3|0
1620610620000|2021-05-10 01:37:00|6892.3|6889.5|6892.3|6889.5|6892.9|6890.1|6892.3|6889.5|0
1620610630000|2021-05-10 01:37:10|6892.6|6889.8|6893.1|6890.3|6893.4|6890.6|6892.6|6889.8|14
1620610640000|2021-05-10 01:37:20|6893.6|6890.8|6894.1|6891.3|6894.4|6891.6|6893.6|6890.8|1
1620610660000|2021-05-10 01:37:40|6894.2|6891.4|6893.1|6890.3|6895.6|6892.8|6893.1|6890.3|10
1620610670000|2021-05-10 01:37:50|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|0
1620610680000|2021-05-10 01:38:00|6894.1|6891.3|6894.9|6892.1|6894.9|6892.1|6894.1|6891.3|0
1620610710000|2021-05-10 01:38:30|6894.1|6891.3|6891.9|6889.1|6894.1|6891.3|6891.9|6889.1|3
1620610720000|2021-05-10 01:38:40|6892.3|6889.5|6892.6|6889.8|6892.9|6890.1|6892.1|6889.3|1
1620610730000|2021-05-10 01:38:50|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|3
1620610740000|2021-05-10 01:39:00|6892.6|6889.8|6892.9|6890.1|6892.9|6890.1|6892.1|6889.3|0
1620610750000|2021-05-10 01:39:10|6893.4|6890.6|6894.1|6891.3|6896.1|6893.3|6893.4|6890.6|12
1620610760000|2021-05-10 01:39:20|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|0
1620610770000|2021-05-10 01:39:30|6893.4|6890.6|6895.2|6892.4|6895.2|6892.4|6893.4|6890.6|0
1620610780000|2021-05-10 01:39:40|6895.6|6892.8|6894.9|6892.1|6895.6|6892.8|6894.9|6892.1|1
1620610800000|2021-05-10 01:40:00|6895.1|6892.3|6894.3|6891.5|6895.1|6892.3|6893.8|6891|722
1620610820000|2021-05-10 01:40:20|6894|6891.2|6894.3|6891.5|6894.3|6891.5|6893.8|6891|0
1620610830000|2021-05-10 01:40:30|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|0
1620610840000|2021-05-10 01:40:40|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|1
1620610850000|2021-05-10 01:40:50|6894.8|6892|6894.6|6891.8|6894.8|6892|6894.5|6891.7|2
1620610860000|2021-05-10 01:41:00|6894.8|6892|6895.3|6892.5|6895.3|6892.5|6894.5|6891.7|1
1620610880000|2021-05-10 01:41:20|6896.3|6893.5|6896.3|6893.5|6896.3|6893.5|6896|6893.2|0
1620610900000|2021-05-10 01:41:40|||||||||1
1620610930000|2021-05-10 01:42:10|6896|6893.2|6896.3|6893.5|6896.3|6893.5|6896|6893.2|2
1620610950000|2021-05-10 01:42:30|6896.5|6893.7|6899|6896.2|6899|6896.2|6896.5|6893.7|6
1620610960000|2021-05-10 01:42:40|6899.3|6896.5|6900.3|6897.5|6900.3|6897.5|6899.3|6896.5|1
1620610970000|2021-05-10 01:42:50|6900|6897.2|6900.5|6897.7|6900.5|6897.7|6899.8|6897|0
1620610980000|2021-05-10 01:43:00|6900.3|6897.5|6901.5|6898.7|6901.5|6898.7|6900.3|6897.5|1
1620610990000|2021-05-10 01:43:10|6901.6|6898.8|6902.8|6900|6902.8|6900|6901.6|6898.8|1
1620611000000|2021-05-10 01:43:20|6903|6900.2|6903|6900.2|6903|6900.2|6902.3|6899.5|4
1620611010000|2021-05-10 01:43:30|6901.8|6899|6902.3|6899.5|6902.3|6899.5|6901.8|6899|6
1620611030000|2021-05-10 01:43:50|6902.8|6900|6902.8|6900|6902.8|6900|6902.8|6900|1
1620611040000|2021-05-10 01:44:00|6902.3|6899.5|6902.3|6899.5|6902.3|6899.5|6902.3|6899.5|1
1620611050000|2021-05-10 01:44:10|6902|6899.2|6902.3|6899.5|6902.3|6899.5|6901.8|6899|0
1620611060000|2021-05-10 01:44:20|6902.6|6899.8|6902.8|6900|6902.8|6900|6902.6|6899.8|0
1620611070000|2021-05-10 01:44:30|6903.1|6900.3|6904.3|6901.5|6904.3|6901.5|6903.1|6900.3|5
1620611080000|2021-05-10 01:44:40|6904|6901.2|6904.3|6901.5|6904.3|6901.5|6903.8|6901|3
1620611090000|2021-05-10 01:44:50|6904.6|6901.8|6904.3|6901.5|6904.8|6902|6904.3|6901.5|1
1620611100000|2021-05-10 01:45:00|6903.8|6901|6903.3|6900.5|6904.8|6902|6903.3|6900.5|11
1620611110000|2021-05-10 01:45:10|6903.7|6900.9|6904.3|6901.5|6904.3|6901.5|6903.7|6900.9|3
1620611120000|2021-05-10 01:45:20|6904.6|6901.8|6905.1|6902.3|6905.3|6902.5|6904.6|6901.8|33
1620611130000|2021-05-10 01:45:30|6905.3|6902.5|6905.6|6902.8|6905.6|6902.8|6905.3|6902.5|2
1620611140000|2021-05-10 01:45:40|||||||||17
1620611150000|2021-05-10 01:45:50|6905.3|6902.5|6905.3|6902.5|6905.3|6902.5|6905.3|6902.5|0
1620611160000|2021-05-10 01:46:00|6904.9|6902.1|6904.9|6902.1|6904.9|6902.1|6904.9|6902.1|0
1620611170000|2021-05-10 01:46:10|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|6905.3|6902.5|0
1620611180000|2021-05-10 01:46:20|6905.3|6902.5|6903.3|6900.5|6905.3|6902.5|6903.3|6900.5|34
1620611200000|2021-05-10 01:46:40|6904.5|6901.7|6902.5|6899.7|6904.8|6902|6902.5|6899.7|17
1620611210000|2021-05-10 01:46:50|6903.3|6900.5|6903.5|6900.7|6903.8|6901|6903.3|6900.5|0
1620611220000|2021-05-10 01:47:00|6903.3|6900.5|6904.1|6901.3|6904.1|6901.3|6903.3|6900.5|208
1620611230000|2021-05-10 01:47:10|6904.5|6901.7|6904.1|6901.3|6904.5|6901.7|6903.5|6900.7|12
1620611240000|2021-05-10 01:47:20|6903.5|6900.7|6903.3|6900.5|6904.1|6901.3|6903.3|6900.5|0
1620611250000|2021-05-10 01:47:30|6903.8|6901|6903.8|6901|6903.8|6901|6903.8|6901|0
1620611260000|2021-05-10 01:47:40|6903.5|6900.7|6903.8|6901|6903.8|6901|6903.3|6900.5|0
1620611270000|2021-05-10 01:47:50|6903.5|6900.7|6904.3|6901.5|6904.6|6901.8|6903.3|6900.5|0
1620611280000|2021-05-10 01:48:00|||||||||1
1620611290000|2021-05-10 01:48:10|6904|6901.2|6904.3|6901.5|6904.4|6901.6|6903.8|6901|0
1620611300000|2021-05-10 01:48:20|6904.8|6902|6904.5|6901.7|6904.8|6902|6904.5|6901.7|0
1620611310000|2021-05-10 01:48:30|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|0
1620611320000|2021-05-10 01:48:40|6903.7|6900.9|6903.6|6900.8|6903.8|6901|6903.3|6900.5|0
1620611330000|2021-05-10 01:48:50|6904.1|6901.3|6903.6|6900.8|6904.1|6901.3|6903.6|6900.8|0
1620611340000|2021-05-10 01:49:00|6903.9|6901.1|6904.6|6901.8|6904.6|6901.8|6903.9|6901.1|1
1620611350000|2021-05-10 01:49:10|||||||||1
1620611360000|2021-05-10 01:49:20|6904.3|6901.5|6904.5|6901.7|6905.4|6901.7|6904|6901.2|2
1620611370000|2021-05-10 01:49:30|6904.3|6901.5|6904.9|6902.1|6904.9|6902.1|6904.3|6901.5|0
1620611380000|2021-05-10 01:49:40|6904.3|6901.5|6903.6|6900.8|6904.6|6901.8|6903.6|6900.8|0
1620611390000|2021-05-10 01:49:50|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6903.6|6900.8|0
1620611400000|2021-05-10 01:50:00|6903.8|6901|6903.6|6900.8|6903.9|6901.1|6903.6|6900.8|0
1620611410000|2021-05-10 01:50:10|6903|6900.2|6902.1|6899.3|6903|6900.2|6902.1|6898.4|8
1620611420000|2021-05-10 01:50:20|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|0
1620611430000|2021-05-10 01:50:30|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|0
1620611440000|2021-05-10 01:50:40|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|0
1620611450000|2021-05-10 01:50:50|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|3
1620611460000|2021-05-10 01:51:00|6900.8|6898|6900.9|6898.1|6900.9|6898.1|6900.3|6897.5|0
1620611470000|2021-05-10 01:51:10|6901.2|6897.2|6901.1|6898.3|6901.2|6898.3|6900.3|6897.2|0
1620611480000|2021-05-10 01:51:20|6902.1|6899.3|6901.5|6898.7|6902.1|6899.3|6901.5|6898.7|0
1620611490000|2021-05-10 01:51:30|6901.3|6898.5|6901.9|6899.1|6902.2|6899.1|6901.1|6897.9|0
1620611500000|2021-05-10 01:51:40|6902.1|6899.3|6899.3|6896.5|6902.1|6899.3|6899.3|6896.5|24
1620611510000|2021-05-10 01:51:50|6899|6896.2|6898.3|6895.5|6899|6896.2|6898.3|6895.5|0
1620611520000|2021-05-10 01:52:00|6899.2|6895.2|6898.3|6895.5|6899.2|6895.5|6898.3|6895.2|0
1620611530000|2021-05-10 01:52:10|6899.1|6896.3|6899.3|6896.5|6899.6|6896.8|6899.1|6896.3|4
1620611540000|2021-05-10 01:52:20|6899.5|6896.7|6899.8|6897|6899.8|6897|6899.5|6896.7|1
1620611550000|2021-05-10 01:52:30|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|1
1620611560000|2021-05-10 01:52:40|6900.1|6897.3|6898.8|6896|6900.1|6897.3|6898.8|6896|4
1620611570000|2021-05-10 01:52:50|6898.9|6896.1|6899.1|6896.3|6899.1|6896.3|6898.9|6896.1|0
1620611580000|2021-05-10 01:53:00|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|0
1620611590000|2021-05-10 01:53:10|6898.6|6895.8|6899.1|6896.3|6899.1|6896.3|6898.6|6895.8|0
1620611600000|2021-05-10 01:53:20|6898.9|6896.1|6898.6|6895.8|6898.9|6896.1|6898.6|6895.8|3
1620611610000|2021-05-10 01:53:30|6897.8|6895|6898.1|6895.3|6898.1|6895.3|6897.8|6895|5
1620611620000|2021-05-10 01:53:40|6898|6895.2|6896.3|6893.5|6898|6895.2|6896.3|6893.5|6
1620611630000|2021-05-10 01:53:50|6895.3|6892.5|6892.8|6890|6895.6|6892.8|6892.8|6890|89
1620611640000|2021-05-10 01:54:00|6891.6|6888.8|6892.1|6889.3|6892.1|6889.3|6891.3|6888.5|3
1620611650000|2021-05-10 01:54:10|6892.6|6889.8|6892.6|6889.8|6893.1|6890.3|6892.1|6889.3|13
1620611660000|2021-05-10 01:54:20|6893.1|6890.3|6893.9|6891.1|6893.9|6891.1|6892.8|6890|1
1620611670000|2021-05-10 01:54:30|6894.1|6891.3|6895.1|6892.3|6895.1|6892.3|6894.1|6891.3|0
1620611680000|2021-05-10 01:54:40|6896.1|6893.3|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|2
1620611690000|2021-05-10 01:54:50|6896.6|6893.8|6896.6|6893.8|6897.1|6894.3|6896.6|6893.8|0
1620611700000|2021-05-10 01:55:00|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.1|6893.3|2
1620611710000|2021-05-10 01:55:10|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|0
1620611740000|2021-05-10 01:55:40|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|1
1620611760000|2021-05-10 01:56:00|6896.9|6894.1|6897.6|6894.8|6897.6|6894.8|6896.6|6893.8|16
1620611770000|2021-05-10 01:56:10|6898.1|6895.3|6898.5|6895.7|6899.6|6896.8|6898.1|6895.3|17
1620611780000|2021-05-10 01:56:20|6898.1|6895.3|6899.6|6896.8|6899.6|6896.8|6898.1|6895.3|4
1620611790000|2021-05-10 01:56:30|||||||||4
1620611800000|2021-05-10 01:56:40|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|4
1620611810000|2021-05-10 01:56:50|6898.8|6896|6898.8|6896|6899.1|6896.3|6898.6|6895.8|0
1620611820000|2021-05-10 01:57:00|6898.6|6895.8|6899.6|6896.8|6899.6|6896.8|6898.6|6895.8|3
1620611830000|2021-05-10 01:57:10|||||||||12
1620611840000|2021-05-10 01:57:20|||||||||9
1620611850000|2021-05-10 01:57:30|6899.8|6897|6899.6|6896.8|6899.8|6897|6899.6|6896.8|14
1620611860000|2021-05-10 01:57:40|6898.3|6895.5|6898.6|6895.8|6898.6|6895.8|6898.3|6895.5|4
1620611870000|2021-05-10 01:57:50|6898.3|6895.5|6894.6|6891.8|6898.3|6895.5|6894.1|6890.8|80
1620611880000|2021-05-10 01:58:00|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|1
1620611890000|2021-05-10 01:58:10|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|5
1620611900000|2021-05-10 01:58:20|||||||||7
1620611910000|2021-05-10 01:58:30|6894.8|6892|6894.8|6892|6895.1|6892.3|6894.6|6891.8|31
1620611930000|2021-05-10 01:58:50|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|1
1620611940000|2021-05-10 01:59:00|6894.8|6892|6894.8|6892|6895.3|6892.5|6894.8|6892|6
1620611950000|2021-05-10 01:59:10|6895|6892.2|6894.8|6892|6895|6892.2|6894.8|6892|5
1620611960000|2021-05-10 01:59:20|||||||||5
1620611980000|2021-05-10 01:59:40|6893.8|6891|6894.1|6891.3|6894.1|6891.3|6893.8|6891|3
1620611990000|2021-05-10 01:59:50|6893.8|6891|6893.1|6890.3|6893.8|6891|6893.1|6890.3|4
1620612000000|2021-05-10 02:00:00|6892.8|6890|6894.1|6891.3|6894.1|6891.3|6892.8|6890|0
1620612010000|2021-05-10 02:00:10|6893.8|6891|6893.6|6890.8|6893.8|6891|6893.6|6890.8|0
1620612020000|2021-05-10 02:00:20|6893.9|6891.1|6894.1|6891.3|6894.1|6891.3|6893.9|6891.1|0
1620612030000|2021-05-10 02:00:30|6893.8|6891|6893.1|6890.3|6893.8|6891|6892.6|6889.8|1
1620612040000|2021-05-10 02:00:40|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|0
1620612050000|2021-05-10 02:00:50|6893.6|6890.8|6893.9|6891.1|6894.1|6891.3|6893.6|6890.8|0
1620612060000|2021-05-10 02:01:00|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|0
1620612070000|2021-05-10 02:01:10|6893.8|6891|6893.8|6891|6893.8|6891|6893.8|6891|0
1620612080000|2021-05-10 02:01:20|6893|6890.2|6894.1|6891.3|6894.1|6891.3|6892.1|6889.3|9
1620612100000|2021-05-10 02:01:40|6894.4|6891.6|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|1
1620612110000|2021-05-10 02:01:50|6894.3|6891.5|6894.6|6891.8|6894.6|6891.8|6894.1|6891.3|10
1620612120000|2021-05-10 02:02:00|||||||||1
1620612130000|2021-05-10 02:02:10|6894.1|6891.3|6893.6|6890.8|6894.1|6891.3|6893.1|6890.3|11
1620612140000|2021-05-10 02:02:20|||||||||6
1620612160000|2021-05-10 02:02:40|6893.1|6890.3|6893.4|6890.6|6893.4|6890.6|6893.1|6890.3|3
1620612170000|2021-05-10 02:02:50|6893.6|6890.8|6894.6|6891.8|6894.6|6891.8|6893.6|6890.8|4
1620612190000|2021-05-10 02:03:10|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|1
1620612230000|2021-05-10 02:03:50|||||||||1
1620612260000|2021-05-10 02:04:20|6893.6|6890.8|6893.8|6891|6894.1|6891.3|6893.6|6890.8|2
1620612270000|2021-05-10 02:04:30|6893.6|6890.8|6892.1|6889.3|6893.6|6890.8|6891.6|6888.8|8
1620612280000|2021-05-10 02:04:40|6891.8|6889|6892.1|6889.3|6892.1|6889.3|6890.6|6887.8|6
1620612290000|2021-05-10 02:04:50|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|0
1620612350000|2021-05-10 02:05:50|6892.4|6889.6|6891.3|6888.5|6892.6|6889.8|6891.3|6888.5|8
1620612360000|2021-05-10 02:06:00|6891.1|6888.3|6890.1|6887.3|6891.1|6888.3|6889.6|6886.8|4
1620612370000|2021-05-10 02:06:10|6889.6|6886.8|6890.6|6887.8|6890.6|6887.8|6889.6|6886.8|1
1620612380000|2021-05-10 02:06:20|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|2
1620612390000|2021-05-10 02:06:30|6891.3|6888.5|6891.3|6888.5|6891.3|6888.5|6891.3|6888.5|0
1620612400000|2021-05-10 02:06:40|6891.1|6888.3|6892.6|6889.8|6892.6|6889.8|6891.1|6888.3|3
1620612420000|2021-05-10 02:07:00|6892.9|6890.1|6891.6|6888.8|6892.9|6890.1|6891.6|6888.8|2
1620612430000|2021-05-10 02:07:10|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|2
1620612450000|2021-05-10 02:07:30|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|0
1620612470000|2021-05-10 02:07:50|6891.3|6888.5|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|3
1620612480000|2021-05-10 02:08:00|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|1
1620612500000|2021-05-10 02:08:20|6890.6|6887.8|6890.9|6888.1|6890.9|6888.1|6890.6|6887.8|1
1620612510000|2021-05-10 02:08:30|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|0
1620612520000|2021-05-10 02:08:40|6890.6|6887.8|6890.6|6887.8|6890.6|6887.8|6890.6|6887.8|0
1620612530000|2021-05-10 02:08:50|6890.4|6887.6|6890.3|6887.5|6890.4|6887.6|6890.1|6887.3|2
1620612540000|2021-05-10 02:09:00|6890.6|6887.8|6892.4|6889.6|6892.4|6889.6|6890.6|6887.8|4
1620612550000|2021-05-10 02:09:10|6892.3|6889.5|6892.6|6889.8|6892.6|6889.8|6892.3|6889.5|0
1620612560000|2021-05-10 02:09:20|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|0
1620612580000|2021-05-10 02:09:40|6892.8|6890|6894.1|6891.3|6894.1|6891.3|6892.6|6889.8|23
1620612590000|2021-05-10 02:09:50|6893.9|6891.1|6893.6|6890.8|6893.9|6891.1|6893.6|6890.8|2
1620612600000|2021-05-10 02:10:00|6893.1|6890.3|6893.1|6890.3|6894.1|6891.3|6892.8|6890|3
1620612620000|2021-05-10 02:10:20|6892.9|6890.1|6891.3|6888.5|6892.9|6890.1|6891.3|6888.5|4
1620612630000|2021-05-10 02:10:30|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|0
1620612640000|2021-05-10 02:10:40|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|3
1620612650000|2021-05-10 02:10:50|6889.8|6887|6890.1|6887.3|6890.1|6887.3|6889.6|6886.8|0
1620612660000|2021-05-10 02:11:00|6889.3|6886.5|6889.1|6886.3|6889.6|6886.8|6887.6|6884.8|11
1620612670000|2021-05-10 02:11:10|6888.8|6886|6887.3|6884.5|6888.8|6886|6887.1|6884.3|14
1620612680000|2021-05-10 02:11:20|6887.1|6884.3|6886.3|6883.5|6887.6|6884.8|6886.3|6883.5|12
1620612690000|2021-05-10 02:11:30|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.3|6882.5|6
1620612700000|2021-05-10 02:11:40|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|3
1620612710000|2021-05-10 02:11:50|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|3
1620612720000|2021-05-10 02:12:00|6886.9|6884.1|6888.1|6885.3|6888.1|6885.3|6886.9|6884.1|4
1620612730000|2021-05-10 02:12:10|6887.8|6885|6887.6|6884.8|6887.8|6885|6887.6|6884.8|0
1620612770000|2021-05-10 02:12:50|6886.3|6883.5|6885.6|6882.8|6886.3|6883.5|6885.6|6882.8|1
1620612780000|2021-05-10 02:13:00|6885.4|6882.6|6884.6|6881.8|6885.4|6882.6|6884.1|6880.4|7
1620612790000|2021-05-10 02:13:10|6884.8|6882|6884.1|6881.3|6885.1|6882.3|6883.6|6880.8|7
1620612800000|2021-05-10 02:13:20|6883.8|6881|6884.6|6881.8|6884.6|6881.8|6883.6|6880.8|13
1620612820000|2021-05-10 02:13:40|6884.9|6882.1|6884.9|6882.1|6884.9|6882.1|6884.9|6882.1|3
1620612830000|2021-05-10 02:13:50|6884.6|6881.8|6885.1|6882.3|6885.1|6882.3|6884.6|6881.8|0
1620612850000|2021-05-10 02:14:10|6886.1|6883.3|6885.6|6882.8|6886.3|6883.5|6885.6|6882.8|1
1620612860000|2021-05-10 02:14:20|6885.9|6883.1|6885.6|6882.8|6885.9|6883.1|6884.8|6882|10
1620612870000|2021-05-10 02:14:30|6885.4|6882.6|6885.1|6882.3|6885.4|6882.6|6885.1|6882.3|1
1620612880000|2021-05-10 02:14:40|6884.3|6881.5|6883.8|6881|6884.3|6881.5|6883.8|6881|6
1620612890000|2021-05-10 02:14:50|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|0
1620612900000|2021-05-10 02:15:00|||||||||1
1620612910000|2021-05-10 02:15:10|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|0
1620612920000|2021-05-10 02:15:20|6883.8|6881|6883.8|6881|6883.8|6881|6883.8|6881|2
1620612930000|2021-05-10 02:15:30|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|11
1620612940000|2021-05-10 02:15:40|6882.3|6879.5|6879.4|6876.6|6882.3|6879.5|6879.4|6876.6|46
1620612950000|2021-05-10 02:15:50|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6877.9|6875.1|4
1620612960000|2021-05-10 02:16:00|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|26
1620612970000|2021-05-10 02:16:10|6877.6|6874.8|6877.9|6875.1|6877.9|6875.1|6877.6|6874.8|2
1620612980000|2021-05-10 02:16:20|6878.2|6875.4|6878.4|6875.6|6878.4|6875.6|6878.2|6875.4|0
1620612990000|2021-05-10 02:16:30|||||||||1
1620613000000|2021-05-10 02:16:40|||||||||5
1620613020000|2021-05-10 02:17:00|6878.8|6876|6880.6|6877.8|6880.6|6877.8|6878.8|6876|7
1620613030000|2021-05-10 02:17:10|6881.1|6878.3|6881.1|6878.3|6881.6|6878.8|6881.1|6878.3|9
1620613070000|2021-05-10 02:17:50|||||||||1
1620613090000|2021-05-10 02:18:10|6880.8|6878|6881.1|6878.3|6881.1|6878.3|6880.6|6877.8|0
1620613100000|2021-05-10 02:18:20|6880.9|6878.1|6880.6|6877.8|6880.9|6878.1|6880.6|6877.8|4
1620613110000|2021-05-10 02:18:30|6880.3|6877.5|6880.3|6877.5|6880.3|6877.5|6879.8|6877|2
1620613120000|2021-05-10 02:18:40|6880.6|6877.8|6880.9|6878.1|6880.9|6878.1|6880.6|6877.8|0
1620613130000|2021-05-10 02:18:50|6881.6|6878.8|6881.3|6878.5|6881.6|6878.8|6881.3|6878.5|1
1620613140000|2021-05-10 02:19:00|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|0
1620613150000|2021-05-10 02:19:10|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|2
1620613160000|2021-05-10 02:19:20|6880.9|6878.1|6880.6|6877.8|6880.9|6878.1|6880.6|6877.8|1
1620613170000|2021-05-10 02:19:30|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|0
1620613180000|2021-05-10 02:19:40|6881.1|6878.3|6880.9|6878.1|6881.1|6878.3|6880.6|6877.8|0
1620613200000|2021-05-10 02:20:00|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|0
1620613210000|2021-05-10 02:20:10|6881.4|6878.6|6881.1|6878.3|6881.6|6878.8|6881.1|6878.3|2
1620613220000|2021-05-10 02:20:20|6880.6|6877.8|6880.6|6877.8|6880.6|6877.8|6880.6|6877.8|0
1620613230000|2021-05-10 02:20:30|6879.3|6876.5|6878.9|6876.1|6879.3|6876.5|6878.4|6875.6|4
1620613240000|2021-05-10 02:20:40|6878.6|6875.8|6878.6|6875.8|6879.1|6876.3|6878.6|6875.8|1
1620613260000|2021-05-10 02:21:00|||||||||1
1620613270000|2021-05-10 02:21:10|6878.4|6875.6|6877.6|6874.8|6878.4|6875.6|6877.3|6874.5|26
1620613280000|2021-05-10 02:21:20|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|3
1620613300000|2021-05-10 02:21:40|||||||||6
1620613320000|2021-05-10 02:22:00|6877.6|6874.8|6877.8|6875|6878.1|6875.3|6877.6|6874.8|1
1620613330000|2021-05-10 02:22:10|6877.4|6874.6|6876.1|6873.3|6877.4|6874.6|6876.1|6873.3|12
1620613350000|2021-05-10 02:22:30|||||||||1
1620613360000|2021-05-10 02:22:40|6876.4|6873.6|6876.6|6873.8|6876.6|6873.8|6876.4|6873.6|0
1620613380000|2021-05-10 02:23:00|6876.3|6873.5|6876.1|6873.3|6876.3|6873.5|6876.1|6873.3|0
1620613410000|2021-05-10 02:23:30|6875.6|6872.8|6875.3|6872.5|6875.6|6872.8|6875.3|6872.5|2
1620613420000|2021-05-10 02:23:40|6875.1|6872.3|6870.6|6867.8|6875.1|6872.3|6869.6|6866.8|35
1620613430000|2021-05-10 02:23:50|6871.6|6868.8|6870.6|6867.8|6871.6|6868.8|6870.6|6867.8|4
1620613440000|2021-05-10 02:24:00|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|5
1620613450000|2021-05-10 02:24:10|6870.6|6867.8|6869.6|6866.8|6870.6|6867.8|6869.6|6866.8|3
1620613460000|2021-05-10 02:24:20|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|1
1620613470000|2021-05-10 02:24:30|6870.3|6867.5|6871.1|6868.3|6871.1|6868.3|6870.3|6867.5|3
1620613480000|2021-05-10 02:24:40|6870.8|6868|6871.1|6868.3|6871.1|6868.3|6870.6|6867.8|1
1620613500000|2021-05-10 02:25:00|6871.3|6868.5|6871.1|6868.3|6871.3|6868.5|6870.8|6868|0
1620613510000|2021-05-10 02:25:10|6869.6|6866.8|6868.1|6865.3|6869.6|6866.8|6867.6|6864.8|12
1620613520000|2021-05-10 02:25:20|6867.6|6864.8|6867.9|6865.1|6867.9|6865.1|6867.6|6864.8|0
1620613530000|2021-05-10 02:25:30|6868.2|6865.4|6870.9|6868.1|6870.9|6868.1|6868.2|6865.4|9
1620613540000|2021-05-10 02:25:40|6871.7|6868.9|6872.6|6869.8|6873.3|6870.5|6871.7|6868.9|1
1620613550000|2021-05-10 02:25:50|6872.9|6870.1|6873.1|6870.3|6873.1|6870.3|6872.9|6870.1|0
1620613560000|2021-05-10 02:26:00|6873.3|6870.5|6871.6|6868.8|6873.3|6870.5|6871.6|6868.8|0
1620613570000|2021-05-10 02:26:10|6871.3|6868.5|6871.3|6868.5|6871.6|6868.8|6871.3|6868.5|1
1620613580000|2021-05-10 02:26:20|6871|6868.2|6870.8|6868|6871|6868.2|6870.8|6868|7
1620613590000|2021-05-10 02:26:30|6870|6867.2|6869.1|6866.3|6870|6867.2|6869.1|6866.3|1
1620613600000|2021-05-10 02:26:40|6869.7|6866.9|6870.1|6867.3|6870.1|6867.3|6869.7|6866.9|0
1620613620000|2021-05-10 02:27:00|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|0
1620613630000|2021-05-10 02:27:10|6870.5|6867.7|6872.1|6869.3|6872.6|6869.8|6870.5|6867.7|31
1620613680000|2021-05-10 02:28:00|6871.7|6868.9|6871.1|6868.3|6871.7|6868.9|6871.1|6868.3|1
1620613710000|2021-05-10 02:28:30|6870.1|6867.3|6869.3|6866.5|6870.1|6867.3|6869.3|6866.5|2
1620613720000|2021-05-10 02:28:40|6868.6|6865.8|6868.3|6865.5|6868.6|6865.8|6868.3|6865.5|2
1620613790000|2021-05-10 02:29:50|6867.8|6865|6867.8|6865|6868.3|6865.5|6867.8|6865|0
1620613800000|2021-05-10 02:30:00|6867.6|6864.8|6865.3|6862.5|6868.6|6865.8|6865.3|6862.5|22
1620613810000|2021-05-10 02:30:10|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|6864.3|6861.5|20
1620613820000|2021-05-10 02:30:20|6865.6|6862.8|6867.3|6864.5|6867.3|6864.5|6865.3|6862.5|4
1620613830000|2021-05-10 02:30:30|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|1
1620613840000|2021-05-10 02:30:40|6870.1|6867.3|6872.1|6869.3|6872.1|6869.3|6870.1|6867.3|5
1620613850000|2021-05-10 02:30:50|6871.3|6868.5|6870.3|6867.5|6871.3|6868.5|6870.1|6867|11
1620613860000|2021-05-10 02:31:00|6870.1|6867.3|6870.3|6867.5|6871|6867.5|6870.1|6867|0
1620613870000|2021-05-10 02:31:10|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|0
1620613880000|2021-05-10 02:31:20|6871.1|6868.3|6872.1|6869.3|6872.1|6869.3|6871.1|6868.3|4
1620613890000|2021-05-10 02:31:30|6872.4|6868.4|6871.6|6868.8|6872.4|6868.8|6871.3|6868.2|0
1620613900000|2021-05-10 02:31:40|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|6871.6|6868.8|7
1620613920000|2021-05-10 02:32:00|6872.8|6870|6873.9|6871.1|6873.9|6871.1|6872.8|6870|6
1620613930000|2021-05-10 02:32:10|6873.6|6870.8|6876.1|6873.3|6876.4|6873.3|6873.6|6870.8|32
1620613940000|2021-05-10 02:32:20|6877|6873|6877|6874.2|6878.1|6875.3|6876.9|6873|2
1620613950000|2021-05-10 02:32:30|6876.8|6874|6878.1|6875.3|6878.1|6875.3|6875.8|6873|5
1620613960000|2021-05-10 02:32:40|6878.8|6876|6879.1|6876.3|6879.1|6876.3|6878.1|6875.3|2
1620613970000|2021-05-10 02:32:50|6878.1|6875.3|6877.6|6874.8|6878.1|6875.3|6877.6|6874.8|4
1620613980000|2021-05-10 02:33:00|6876.3|6873.5|6876.6|6873.8|6876.6|6873.8|6876.3|6873.5|7
1620613990000|2021-05-10 02:33:10|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|1
1620614010000|2021-05-10 02:33:30|6876.4|6873.6|6876.6|6873.8|6876.6|6873.8|6876.4|6873.6|0
1620614020000|2021-05-10 02:33:40|6877|6874.2|6877.6|6874.8|6877.6|6874.8|6877|6874.2|3
1620614030000|2021-05-10 02:33:50|6877.8|6875|6878.3|6875.5|6878.3|6875.5|6877.8|6875|2
1620614040000|2021-05-10 02:34:00|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|2
1620614070000|2021-05-10 02:34:30|6877.1|6874.3|6876.1|6873.3|6877.1|6874.3|6876.1|6873.3|0
1620614080000|2021-05-10 02:34:40|6875.6|6872.8|6875.3|6872.5|6875.6|6872.8|6875.3|6872.5|1
1620614090000|2021-05-10 02:34:50|6875.7|6872.9|6876.1|6873.3|6876.6|6873.8|6875.7|6872.9|6
1620614100000|2021-05-10 02:35:00|6876.4|6873.6|6876.1|6873.3|6877.1|6874.3|6876.1|6873.3|3
1620614110000|2021-05-10 02:35:10|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|0
1620614130000|2021-05-10 02:35:30|6875.8|6873|6875.6|6872.8|6875.8|6873|6874.8|6872|4
1620614140000|2021-05-10 02:35:40|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|1
1620614150000|2021-05-10 02:35:50|6876.3|6873.5|6878.3|6875.5|6878.3|6875.5|6876.3|6873.5|2
1620614160000|2021-05-10 02:36:00|6878.6|6875.8|6879.8|6877|6879.8|6877|6878.3|6875.5|7
1620614170000|2021-05-10 02:36:10|6880.1|6877.3|6881.3|6878.5|6881.3|6878.5|6880.1|6877.3|7
1620614180000|2021-05-10 02:36:20|6881.8|6879|6881.3|6878.5|6881.8|6879|6881.3|6878.5|5
1620614190000|2021-05-10 02:36:30|6881.9|6879.1|6881.3|6878.5|6882.3|6879.5|6881.3|6878.5|9
1620614200000|2021-05-10 02:36:40|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|1
1620614220000|2021-05-10 02:37:00|6879.3|6876.5|6879.1|6876.3|6879.6|6876.8|6879.1|6876.3|0
1620614260000|2021-05-10 02:37:40|6877.6|6874.8|6877.3|6874.5|6877.6|6874.8|6876.8|6874|4
1620614270000|2021-05-10 02:37:50|6877.4|6874.6|6878.3|6875.5|6878.3|6875.5|6877.4|6874.6|1
1620614300000|2021-05-10 02:38:20|6878.6|6875.8|6878.8|6876|6878.8|6876|6878.6|6875.8|0
1620614310000|2021-05-10 02:38:30|6879.1|6876.3|6878.1|6875.3|6879.1|6876.3|6877.8|6875|3
1620614320000|2021-05-10 02:38:40|6877.8|6875|6877.6|6874.8|6878.1|6875.3|6877.6|6874.8|0
1620614330000|2021-05-10 02:38:50|6876.8|6874|6876.3|6873.5|6876.8|6874|6875.6|6872.4|13
1620614340000|2021-05-10 02:39:00|6876.1|6873.3|6876.3|6873.5|6876.6|6873.8|6875.3|6872.4|2
1620614350000|2021-05-10 02:39:10|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|47
1620614360000|2021-05-10 02:39:20|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|5
1620614370000|2021-05-10 02:39:30|6874|6871.2|6873.8|6871|6874|6871.2|6873.8|6871|1
1620614380000|2021-05-10 02:39:40|6873.2|6870.4|6872.2|6869.4|6873.2|6870.4|6872.2|6869.4|22
1620614390000|2021-05-10 02:39:50|6871.6|6868.8|6870.8|6868|6871.6|6868.8|6870.8|6868|9
1620614400000|2021-05-10 02:40:00|6870.1|6867.3|6868.3|6865.5|6870.1|6867.3|6868.3|6865.5|122
1620614410000|2021-05-10 02:40:10|6868|6865.2|6867.3|6864.5|6868.8|6866|6867.3|6864.5|43
1620614420000|2021-05-10 02:40:20|6867.5|6864.7|6866.3|6863.5|6867.8|6865|6864.8|6862|67
1620614430000|2021-05-10 02:40:30|6864.8|6862|6864.3|6861.5|6864.8|6862|6864.3|6861.5|21
1620614440000|2021-05-10 02:40:40|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|7
1620614450000|2021-05-10 02:40:50|6864.8|6862|6862.6|6859.8|6865.6|6862.8|6862.6|6859.8|16
1620614460000|2021-05-10 02:41:00|6862.9|6860.1|6866.3|6863.5|6866.3|6863.5|6861.8|6859|55
1620614470000|2021-05-10 02:41:10|6866.1|6863.3|6865.6|6862.8|6866.1|6863.3|6865.6|6862.8|0
1620614480000|2021-05-10 02:41:20|6865.3|6862.5|6863.6|6860.8|6865.3|6862.5|6863.6|6860.8|3
1620614490000|2021-05-10 02:41:30|6863.9|6861.1|6864.1|6861.3|6864.1|6861.3|6862.6|6859.8|15
1620614500000|2021-05-10 02:41:40|6865.1|6862.3|6864.6|6861.8|6865.1|6862.3|6864.6|6861.8|7
1620614510000|2021-05-10 02:41:50|6864.3|6861.5|6863.6|6860.8|6864.3|6861.5|6863.6|6860.8|1
1620614520000|2021-05-10 02:42:00|6863.3|6860.5|6861.6|6858.8|6863.3|6860.5|6861.6|6858.8|9
1620614530000|2021-05-10 02:42:10|6861.8|6859|6864.6|6861.8|6864.6|6861.8|6861.8|6859|16
1620614540000|2021-05-10 02:42:20|6864.8|6862|6864.1|6861.3|6864.8|6862|6864.1|6861.3|2
1620614550000|2021-05-10 02:42:30|6864.4|6861.6|6866.4|6863.6|6866.6|6863.8|6864.4|6861.6|3
1620614560000|2021-05-10 02:42:40|6866.6|6863.8|6868.2|6864.2|6868.2|6865.3|6866.1|6863.3|8
1620614570000|2021-05-10 02:42:50|6868.1|6865.3|6868.1|6865.3|6868.7|6865.8|6867.1|6864.3|8
1620614580000|2021-05-10 02:43:00|6868.6|6865.8|6868.1|6865.3|6868.6|6865.8|6867.6|6864.8|1
1620614590000|2021-05-10 02:43:10|6867.9|6865.1|6865.6|6862.8|6867.9|6865.1|6865.6|6862.8|8
1620614600000|2021-05-10 02:43:20|6865.4|6862.6|6865.1|6862.3|6865.9|6863.1|6863.6|6860.8|11
1620614610000|2021-05-10 02:43:30|6866|6862|6864.1|6861.3|6866.9|6864.1|6864.1|6861.3|23
1620614620000|2021-05-10 02:43:40|6864.7|6861.9|6867.6|6864.8|6867.6|6864.8|6864.7|6861.9|3
1620614630000|2021-05-10 02:43:50|6867.2|6864.4|6864.6|6861.8|6867.2|6864.4|6864.6|6861.8|17
1620614640000|2021-05-10 02:44:00|6865.1|6862.3|6866.1|6863.3|6866.1|6863.3|6865.1|6862.3|3
1620614650000|2021-05-10 02:44:10|6865.4|6862.6|6865.1|6862.3|6865.4|6862.6|6865.1|6862.3|0
1620614660000|2021-05-10 02:44:20|6865|6862.2|6863.9|6861.1|6865|6862.2|6863.9|6861.1|2
1620614680000|2021-05-10 02:44:40|6864|6861.2|6863.5|6860.7|6864|6861.2|6863.5|6860.7|2
1620614690000|2021-05-10 02:44:50|6863.2|6860.4|6862|6859.2|6863.2|6860.4|6862|6859.2|2
1620614700000|2021-05-10 02:45:00|6861.7|6858.9|6861.2|6858.4|6862.4|6859.6|6861.2|6858.4|38
1620614710000|2021-05-10 02:45:10|6861.5|6858.7|6861.2|6858.4|6861.5|6858.7|6861.2|6858.4|12
1620614720000|2021-05-10 02:45:20|6861.5|6858.7|6860.7|6857.9|6861.5|6858.7|6860.7|6857.9|11
1620614730000|2021-05-10 02:45:30|6860.1|6857.3|6857.2|6854.4|6860.1|6857.3|6856.7|6853.9|35
1620614740000|2021-05-10 02:45:40|6856.7|6853.9|6860.5|6857.7|6860.5|6857.7|6856.7|6853.9|17
1620614750000|2021-05-10 02:45:50|6860.2|6857.4|6859.2|6856.4|6860.2|6857.4|6859.2|6856.4|8
1620614760000|2021-05-10 02:46:00|6859|6856.2|6861|6858.2|6861|6858.2|6859|6856.2|6
1620614770000|2021-05-10 02:46:10|6861.5|6858.7|6861.8|6859|6862.5|6859.7|6861.5|6858.7|7
1620614780000|2021-05-10 02:46:20|6861|6858.2|6860|6857.2|6861|6858.2|6859.5|6856.7|7
1620614790000|2021-05-10 02:46:30|6859.9|6857.1|6859|6856.2|6859.9|6857.1|6859|6856.2|8
1620614800000|2021-05-10 02:46:40|6858.6|6855.8|6857.2|6854.4|6858.6|6855.8|6857.2|6854.4|4
1620614810000|2021-05-10 02:46:50|6857.5|6854.7|6857.2|6854.4|6858|6855.2|6856.7|6853.9|11
1620614820000|2021-05-10 02:47:00|6856.7|6853.9|6857.5|6854.7|6857.5|6854.7|6856.7|6853.9|2
1620614830000|2021-05-10 02:47:10|6858|6855.2|6858|6855.2|6858|6855.2|6857.2|6854.4|8
1620614840000|2021-05-10 02:47:20|6858.3|6855.5|6858|6855.2|6858.5|6855.7|6858|6855.2|1
1620614850000|2021-05-10 02:47:30|6858.6|6855.8|6858.5|6855.7|6858.8|6856|6858.5|6855.7|0
1620614860000|2021-05-10 02:47:40|6859|6856.2|6856.2|6853.4|6859.5|6856.7|6856.2|6853.4|10
1620614870000|2021-05-10 02:47:50|6856.3|6853.5|6857.5|6854.7|6857.5|6854.7|6855.5|6852.7|3
1620614880000|2021-05-10 02:48:00|6858|6855.2|6858|6855.2|6858.5|6855.7|6858|6855.2|9
1620614890000|2021-05-10 02:48:10|6859|6856.2|6855|6852.2|6859|6856.2|6855|6852.2|34
1620614900000|2021-05-10 02:48:20|6854.5|6851.7|6854.5|6851.7|6855.8|6853|6854.5|6851.7|8
1620614910000|2021-05-10 02:48:30|6855|6852.2|6855.3|6852.5|6855.3|6852.5|6854.5|6851.7|4
1620614920000|2021-05-10 02:48:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855|6852.2|8
1620614930000|2021-05-10 02:48:50|6855.2|6852.4|6855.5|6852.7|6855.5|6852.7|6855|6852.2|2
1620614940000|2021-05-10 02:49:00|6855|6852.2|6856|6853.2|6856|6853.2|6855|6852.2|5
1620614950000|2021-05-10 02:49:10|6855.7|6852.9|6854.5|6851.7|6855.7|6852.9|6854.5|6851.7|2
1620614960000|2021-05-10 02:49:20|6853.8|6851|6853.8|6851|6853.8|6851|6852.5|6849.7|6
1620614970000|2021-05-10 02:49:30|6854|6851.2|6853|6850.2|6854|6851.2|6853|6850.2|1
1620614980000|2021-05-10 02:49:40|6853.5|6850.7|6855|6852.2|6855|6852.2|6853.2|6850.4|2
1620614990000|2021-05-10 02:49:50|6855.8|6853|6856|6853.2|6856.8|6854|6855.2|6852.4|1
1620615000000|2021-05-10 02:50:00|6855.2|6852.4|6852.7|6849.9|6855.2|6852.4|6852.7|6849.9|0
1620615010000|2021-05-10 02:50:10|6853.2|6850.4|6852.7|6849.9|6853.2|6850.4|6852.7|6849.9|0
1620615020000|2021-05-10 02:50:20|6852.8|6850|6851.5|6848.7|6853|6850.2|6850.7|6847.9|87
1620615030000|2021-05-10 02:50:30|6851.2|6848.4|6852|6849.2|6852|6849.2|6851.2|6848.4|1
1620615040000|2021-05-10 02:50:40|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|57
1620615050000|2021-05-10 02:50:50|6852.3|6849.5|6853|6850.2|6853|6850.2|6852.3|6849.5|1
1620615060000|2021-05-10 02:51:00|6852.2|6849.4|6851.2|6848.4|6852.2|6849.4|6850.7|6847.9|2
1620615070000|2021-05-10 02:51:10|6851.8|6849|6852|6849.2|6852|6849.2|6851.8|6849|0
1620615080000|2021-05-10 02:51:20|6851.8|6849|6851.5|6848.7|6852|6849.2|6851.2|6848.4|4
1620615090000|2021-05-10 02:51:30|6852|6849.2|6852.2|6849.4|6852.5|6849.7|6852|6849.2|4
1620615100000|2021-05-10 02:51:40|6852.5|6849.7|6853.8|6851|6854|6851.2|6852.5|6849.7|7
1620615110000|2021-05-10 02:51:50|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1620615120000|2021-05-10 02:52:00|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6852.2|6849.4|5
1620615130000|2021-05-10 02:52:10|6853.6|6850.8|6853|6850.2|6854.5|6851.7|6853|6850.2|14
1620615140000|2021-05-10 02:52:20|6853.5|6850.7|6853|6850.2|6854|6851.2|6853|6850.2|1
1620615150000|2021-05-10 02:52:30|6853.5|6850.7|6853.8|6851|6853.8|6851|6853.5|6850.7|0
1620615160000|2021-05-10 02:52:40|6854|6851.2|6855.8|6853|6856|6853.2|6854|6851.2|16
1620615170000|2021-05-10 02:52:50|6856.6|6853.8|6857.7|6854.9|6857.7|6854.9|6856.5|6853.7|10
1620615180000|2021-05-10 02:53:00|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6854|6851.2|17
1620615190000|2021-05-10 02:53:10|6855.3|6852.5|6856.2|6853.4|6856.2|6853.4|6855.2|6852.4|1
1620615200000|2021-05-10 02:53:20|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|1
1620615220000|2021-05-10 02:53:40|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1620615240000|2021-05-10 02:54:00|||||||||1
1620615250000|2021-05-10 02:54:10|6856.9|6854.1|6856.7|6853.9|6856.9|6854.1|6856.7|6853.9|8
1620615260000|2021-05-10 02:54:20|6857|6854.2|6857.7|6854.9|6857.7|6854.9|6857|6854.2|0
1620615270000|2021-05-10 02:54:30|6859.2|6856.4|6858.2|6855.4|6859.2|6856.4|6857.9|6855.1|18
1620615280000|2021-05-10 02:54:40|6858.8|6856|6858.8|6856|6858.8|6856|6858.8|6856|1
1620615290000|2021-05-10 02:54:50|6859.7|6856.9|6860.2|6857.4|6860.2|6857.4|6859.7|6856.9|0
1620615300000|2021-05-10 02:55:00|6859.7|6856.9|6860.2|6857.4|6860.2|6857.4|6859.7|6856.9|1
1620615310000|2021-05-10 02:55:10|6858.8|6856|6858.5|6855.7|6858.8|6856|6858|6855.2|0
1620615320000|2021-05-10 02:55:20|6857.8|6855|6858|6855.2|6858|6855.2|6857.8|6855|2
1620615330000|2021-05-10 02:55:30|6858.7|6855.9|6859.2|6856.4|6859.2|6856.4|6858.7|6855.9|1
1620615340000|2021-05-10 02:55:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|3
1620615350000|2021-05-10 02:55:50|||||||||1
1620615370000|2021-05-10 02:56:10|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|1
1620615390000|2021-05-10 02:56:30|6857.5|6854.7|6857.2|6854.4|6857.5|6854.7|6857.2|6854.4|0
1620615400000|2021-05-10 02:56:40|6856.5|6853.7|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|3
1620615410000|2021-05-10 02:56:50|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.5|6852.7|5
1620615420000|2021-05-10 02:57:00|6855.6|6852.8|6854|6851.2|6855.6|6852.8|6854|6851.2|4
1620615430000|2021-05-10 02:57:10|6854.2|6851.4|6853.2|6850.4|6854.5|6851.7|6853.2|6850.4|4
1620615440000|2021-05-10 02:57:20|6854|6851.2|6855|6852.2|6855.1|6852.2|6854|6851.1|2
1620615450000|2021-05-10 02:57:30|6854.4|6851.6|6854.5|6851.7|6854.5|6851.7|6854.2|6851.4|0
1620615460000|2021-05-10 02:57:40|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|0
1620615470000|2021-05-10 02:57:50|6854.5|6851.7|6854.2|6851.4|6855|6852.2|6854.2|6851.4|0
1620615480000|2021-05-10 02:58:00|6853.7|6850.9|6853.2|6850.4|6853.7|6850.9|6853.2|6850.4|1
1620615490000|2021-05-10 02:58:10|6854|6851.2|6855|6852.2|6855|6852.2|6854|6851.2|1
1620615510000|2021-05-10 02:58:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1620615520000|2021-05-10 02:58:40|6854.2|6851.4|6853.5|6850.7|6854.2|6851.4|6853.2|6850.4|1
1620615530000|2021-05-10 02:58:50|6853.7|6850.9|6852|6849.2|6853.7|6850.9|6851.2|6848.1|19
1620615540000|2021-05-10 02:59:00|6851.4|6848.6|6849.6|6846.8|6851.5|6848.7|6849.6|6846.8|30
1620615550000|2021-05-10 02:59:10|6849.4|6846.6|6850.4|6847.6|6851.7|6848.9|6849.4|6846.6|24
1620615560000|2021-05-10 02:59:20|6851.2|6848.4|6851.7|6848.9|6851.7|6848.9|6851.2|6848.4|4
1620615570000|2021-05-10 02:59:30|6851.9|6849.1|6851.2|6848.4|6852.4|6849.6|6851.2|6848.4|15
1620615580000|2021-05-10 02:59:40|6851.4|6848.6|6850.2|6847.4|6851.4|6848.6|6849.9|6847.1|9
1620615590000|2021-05-10 02:59:50|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6848.9|6846.1|9
1620615600000|2021-05-10 03:00:00|6849.1|6846.3|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|5
1620615610000|2021-05-10 03:00:10|6849.2|6846.4|6848.6|6845.8|6849.4|6846.6|6848.6|6845.8|2
1620615620000|2021-05-10 03:00:20|6847.4|6844.6|6843.2|6840.4|6847.4|6844.6|6841.9|6839.1|37
1620615630000|2021-05-10 03:00:30|6843.3|6840.5|6843.4|6840.6|6843.7|6840.9|6843|6840.2|2
1620615640000|2021-05-10 03:00:40|6843.7|6840.9|6842.2|6839.4|6844.4|6841.6|6842.2|6839.4|27
1620615650000|2021-05-10 03:00:50|6842|6839.2|6843|6840.2|6845|6842.2|6842|6839.2|12
1620615660000|2021-05-10 03:01:00|6841.7|6838.9|6841.4|6838.6|6841.7|6838.9|6840.2|6837.4|28
1620615670000|2021-05-10 03:01:10|6840.5|6837.7|6841|6838.2|6842|6839.2|6840.5|6837.7|2
1620615690000|2021-05-10 03:01:30|6840.4|6837.6|6839.7|6836.9|6840.4|6837.6|6839.7|6836.9|17
1620615700000|2021-05-10 03:01:40|6840|6837.2|6841|6838.2|6841.5|6838.7|6840|6837.2|15
1620615710000|2021-05-10 03:01:50|6840.2|6837.4|6840|6837.2|6840.2|6837.4|6839.7|6836.9|4
1620615720000|2021-05-10 03:02:00|6839.7|6836.9|6839.7|6836.9|6840|6837.2|6839.7|6836.9|0
1620615730000|2021-05-10 03:02:10|6840.2|6837.4|6840|6837.2|6840.2|6837.4|6839.7|6836.9|8
1620615740000|2021-05-10 03:02:20|6840.5|6837.7|6839.7|6836.9|6841|6838.2|6839.7|6836.9|4
1620615750000|2021-05-10 03:02:30|6839.5|6836.7|6836.8|6834|6839.5|6836.7|6836.5|6833.7|50
1620615760000|2021-05-10 03:02:40|6837.1|6834.3|6836.2|6833.4|6837.5|6834.7|6836.2|6833.4|56
1620615770000|2021-05-10 03:02:50|6836.9|6834.1|6839.7|6836.9|6840.7|6837.9|6836.9|6834.1|15
1620615790000|2021-05-10 03:03:10|6839.2|6836.4|6840.2|6837.4|6840.7|6837.9|6839.2|6836.4|6
1620615800000|2021-05-10 03:03:20|6840.7|6837.9|6839.7|6836.9|6840.7|6837.9|6839.7|6836.9|7
1620615810000|2021-05-10 03:03:30|6839.9|6837.1|6840.2|6837.4|6841.2|6838.4|6839.9|6837.1|10
1620615820000|2021-05-10 03:03:40|6839.9|6837.1|6840.7|6837.9|6840.9|6838.1|6839.4|6836.6|1
1620615830000|2021-05-10 03:03:50|6840.4|6837.6|6840.2|6837.4|6840.9|6838.1|6839.9|6837.1|12
1620615840000|2021-05-10 03:04:00|6839.9|6837.1|6840.2|6837.4|6840.2|6837.4|6838.2|6835.4|6
1620615850000|2021-05-10 03:04:10|6841.4|6838.6|6839.2|6836.4|6842.9|6840.1|6839.2|6836.4|40
1620615860000|2021-05-10 03:04:20|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|1
1620615870000|2021-05-10 03:04:30|6839.2|6836.4|6840.2|6837.4|6840.2|6837.4|6838.6|6835.8|0
1620615880000|2021-05-10 03:04:40|6839.9|6837.1|6840.4|6837.6|6840.4|6837.6|6839.9|6837.1|0
1620615890000|2021-05-10 03:04:50|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|6840.9|6838.1|2
1620615900000|2021-05-10 03:05:00|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1620615910000|2021-05-10 03:05:10|6841.1|6838.3|6837.2|6834.4|6841.1|6838.3|6837.2|6834.4|53
1620615920000|2021-05-10 03:05:20|6837.4|6834.6|6836.4|6833.6|6838|6835.2|6836.4|6833.6|7
1620615930000|2021-05-10 03:05:30|6836.7|6833.9|6837.4|6834.6|6837.4|6834.6|6836.2|6833.4|2
1620615940000|2021-05-10 03:05:40|6837.7|6834.9|6839.2|6836.4|6839.2|6836.4|6837.7|6834.9|2
1620615950000|2021-05-10 03:05:50|6838.7|6835.9|6837.2|6834.4|6839|6836.2|6837.2|6834.4|1
1620615960000|2021-05-10 03:06:00|6836.9|6834.1|6834.7|6831.9|6837|6834.2|6834.7|6831.9|4
1620615970000|2021-05-10 03:06:10|6834|6831.2|6836.7|6833.9|6836.7|6833.9|6834|6831.2|12
1620615980000|2021-05-10 03:06:20|6837|6834.2|6837.4|6834.6|6837.4|6834.6|6837|6834.2|7
1620615990000|2021-05-10 03:06:30|6838.3|6834.3|6836.6|6833.8|6838.3|6835.4|6836.6|6833.8|7
1620616000000|2021-05-10 03:06:40|6837.4|6834.6|6838.7|6835.9|6839.2|6836.4|6837.4|6834.6|9
1620616010000|2021-05-10 03:06:50|6838.5|6835.7|6839.7|6836.9|6840|6837.2|6838.5|6835.7|7
1620616020000|2021-05-10 03:07:00|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|2
1620616030000|2021-05-10 03:07:10|6838.9|6836.1|6837.7|6834.9|6838.9|6836.1|6836|6833.2|6
1620616040000|2021-05-10 03:07:20|6837.2|6834.4|6837.4|6834.6|6837.7|6834.9|6837.2|6834.4|4
1620616050000|2021-05-10 03:07:30|6837.2|6834.4|6838.4|6835.6|6839|6836.2|6837.2|6834.4|5
1620616060000|2021-05-10 03:07:40|6837.7|6834.9|6837.4|6834.6|6837.7|6834.9|6837.4|6834.6|0
1620616070000|2021-05-10 03:07:50|6836.7|6833.9|6836|6833.2|6836.7|6833.9|6835.7|6832.9|6
1620616080000|2021-05-10 03:08:00|6836.5|6833.7|6838|6835.2|6838|6835.2|6836.2|6833.4|5
1620616090000|2021-05-10 03:08:10|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|0
1620616110000|2021-05-10 03:08:30|6838.4|6835.6|6838.2|6835.4|6839|6836.2|6837.9|6835.1|5
1620616120000|2021-05-10 03:08:40|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|0
1620616130000|2021-05-10 03:08:50|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|0
1620616140000|2021-05-10 03:09:00|6838.5|6835.7|6838.2|6835.4|6838.5|6835.7|6838.2|6835.4|2
1620616150000|2021-05-10 03:09:10|6838.4|6835.6|6839|6836.2|6839|6836.2|6838.4|6835.6|1
1620616170000|2021-05-10 03:09:30|6839.4|6836.6|6841.7|6838.9|6841.8|6839|6839.4|6836.6|15
1620616180000|2021-05-10 03:09:40|6842.3|6839.5|6842.9|6840.1|6842.9|6840.1|6842.3|6839.5|0
1620616190000|2021-05-10 03:09:50|6842.2|6839.4|6841.2|6838.4|6842.9|6840.1|6841.2|6838.4|11
1620616200000|2021-05-10 03:10:00|6840.6|6837.8|6837.9|6835.1|6840.6|6837.8|6837.9|6835.1|17
1620616210000|2021-05-10 03:10:10|6838.2|6835.4|6840.2|6837.4|6840.2|6837.4|6838.2|6835.4|8
1620616220000|2021-05-10 03:10:20|6839.6|6836.8|6839.4|6836.6|6839.9|6837.1|6839.4|6836.6|1
1620616230000|2021-05-10 03:10:30|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|0
1620616240000|2021-05-10 03:10:40|6839.2|6836.4|6840.4|6837.6|6840.4|6837.6|6839.2|6836.4|3
1620616260000|2021-05-10 03:11:00|6840.2|6837.4|6839.4|6836.6|6840.4|6837.6|6839.4|6836.6|2
1620616270000|2021-05-10 03:11:10|6840.2|6837.4|6840.9|6838.1|6840.9|6838.1|6840.2|6837.4|8
1620616280000|2021-05-10 03:11:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|0
1620616290000|2021-05-10 03:11:30|6840.1|6837.3|6839.4|6836.6|6840.1|6837.3|6839.4|6836.6|3
1620616300000|2021-05-10 03:11:40|6839.9|6837.1|6841.2|6838.4|6841.4|6838.6|6839.9|6837.1|3
1620616310000|2021-05-10 03:11:50|6841|6838.2|6842|6839.2|6842|6839.2|6841|6838.2|67
1620616320000|2021-05-10 03:12:00|6842.2|6839.4|6840|6837.2|6842.2|6839.4|6840|6837.2|10
1620616330000|2021-05-10 03:12:10|6840.5|6837.7|6841.5|6838.7|6841.5|6838.7|6840.5|6837.7|2
1620616340000|2021-05-10 03:12:20|6840.5|6837.7|6840.5|6837.7|6841|6838.2|6840.5|6837.7|5
1620616350000|2021-05-10 03:12:30|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|0
1620616360000|2021-05-10 03:12:40|6841.3|6838.5|6841.8|6839|6841.8|6839|6841.3|6838.5|0
1620616370000|2021-05-10 03:12:50|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|33
1620616380000|2021-05-10 03:13:00|6840.8|6838|6840.5|6837.7|6841|6838.2|6840.5|6837.7|34
1620616390000|2021-05-10 03:13:10|6841|6838.2|6841.8|6839|6841.8|6839|6841|6838.2|2
1620616400000|2021-05-10 03:13:20|6843|6840.2|6842.8|6840|6843|6840.2|6842.5|6839.7|12
1620616410000|2021-05-10 03:13:30|6842.5|6839.7|6842.8|6840|6842.8|6840|6842.5|6839.7|0
1620616420000|2021-05-10 03:13:40|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841.2|6838.4|5
1620616440000|2021-05-10 03:14:00|6841.8|6839|6838.2|6835.4|6842|6839.2|6838.2|6835.4|44
1620616450000|2021-05-10 03:14:10|6837.6|6834.8|6838.2|6835.4|6839.5|6836.4|6837.6|6834.8|11
1620616460000|2021-05-10 03:14:20|6837.9|6835.1|6839.6|6836.8|6840.3|6837.2|6837.9|6835.1|3
1620616470000|2021-05-10 03:14:30|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1620616480000|2021-05-10 03:14:40|6838.4|6835.6|6839.4|6836.6|6839.4|6836.6|6838.4|6835.6|0
1620616500000|2021-05-10 03:15:00|6839.7|6835.7|6838.2|6835.4|6839.7|6835.7|6838.2|6835.4|1
1620616510000|2021-05-10 03:15:10|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|5
1620616520000|2021-05-10 03:15:20|6840.3|6837.5|6840.3|6837.5|6841|6838.2|6840.3|6837.5|21
1620616530000|2021-05-10 03:15:30|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|2
1620616540000|2021-05-10 03:15:40|||||||||8
1620616560000|2021-05-10 03:16:00|6840.3|6837.5|6840.5|6837.7|6840.5|6837.7|6840|6837.2|28
1620616570000|2021-05-10 03:16:10|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|2
1620616580000|2021-05-10 03:16:20|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|0
1620616600000|2021-05-10 03:16:40|6842.3|6839.5|6844|6841.2|6844|6841.2|6842.3|6839.5|2
1620616610000|2021-05-10 03:16:50|6844.3|6841.5|6844.5|6841.7|6844.7|6841.9|6844|6841.2|1
1620616620000|2021-05-10 03:17:00|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|5
1620616630000|2021-05-10 03:17:10|6843.8|6841|6843.5|6840.7|6843.8|6841|6843.5|6840.7|0
1620616640000|2021-05-10 03:17:20|6843.2|6840.4|6843|6840.2|6843.2|6840.4|6842.5|6839.7|1
1620616650000|2021-05-10 03:17:30|6843.3|6840.5|6844|6841.2|6844.7|6841.9|6843.3|6840.5|3
1620616660000|2021-05-10 03:17:40|6843.2|6840.4|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|0
1620616670000|2021-05-10 03:17:50|6843.2|6840.4|6841|6838.2|6843.2|6840.4|6840.5|6837.7|17
1620616680000|2021-05-10 03:18:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|7
1620616690000|2021-05-10 03:18:10|6841.1|6838.3|6842.8|6840|6842.8|6840|6841|6838.2|3
1620616700000|2021-05-10 03:18:20|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1620616710000|2021-05-10 03:18:30|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|2
1620616720000|2021-05-10 03:18:40|6843.7|6840.9|6844|6841.2|6844|6841.2|6843.5|6840.7|0
1620616730000|2021-05-10 03:18:50|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1620616740000|2021-05-10 03:19:00|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|24
1620616750000|2021-05-10 03:19:10|6845.6|6842.8|6841|6838.2|6845.6|6842.8|6841|6838.2|15
1620616760000|2021-05-10 03:19:20|6840.8|6838|6841|6838.2|6841|6838.2|6840.5|6837.7|3
1620616780000|2021-05-10 03:19:40|6840.7|6837.9|6840.8|6838|6840.8|6838|6840|6837.2|57
1620616800000|2021-05-10 03:20:00|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|0
1620616810000|2021-05-10 03:20:10|6840.8|6838|6838.5|6835.7|6840.8|6838|6838.5|6835.7|16
1620616820000|2021-05-10 03:20:20|6838.2|6835.4|6842.8|6840|6842.8|6840|6838.2|6835.1|29
1620616830000|2021-05-10 03:20:30|6842.7|6839.9|6843|6840.2|6843|6840.2|6842.5|6839.7|5
1620616850000|2021-05-10 03:20:50|6843.3|6840.5|6842.5|6839.7|6843.5|6840.7|6842.5|6839.7|0
1620616860000|2021-05-10 03:21:00|6843|6840.2|6843.2|6840.4|6843.5|6840.7|6843|6840.2|1
1620616870000|2021-05-10 03:21:10|6843|6840.2|6844.8|6842|6844.8|6842|6843|6840.2|3
1620616880000|2021-05-10 03:21:20|6845|6842.2|6847|6844.2|6848.1|6845|6844|6841.2|66
1620616890000|2021-05-10 03:21:30|6847.3|6844.5|6847.2|6844.4|6847.3|6844.5|6847.2|6844.4|0
1620616900000|2021-05-10 03:21:40|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|7
1620616930000|2021-05-10 03:22:10|6847.8|6845|6849|6846.2|6849.9|6846.2|6847.8|6845|13
1620616950000|2021-05-10 03:22:30|6849.9|6845.9|6849.5|6846.7|6849.9|6847|6849.5|6845.9|7
1620616970000|2021-05-10 03:22:50|6849.2|6846.4|6849|6846.2|6849.2|6846.4|6849|6846.2|1
1620616990000|2021-05-10 03:23:10|6848.4|6845.6|6848|6845.2|6848.4|6845.6|6848|6845.2|3
1620617010000|2021-05-10 03:23:30|6847.8|6845|6847|6844.2|6847.8|6845|6846.5|6843.7|9
1620617020000|2021-05-10 03:23:40|6847.5|6844.7|6849|6846.2|6849|6846.2|6847.5|6844.7|2
1620617030000|2021-05-10 03:23:50|6849.5|6846.7|6849|6846.2|6849.8|6847|6849|6846.2|0
1620617040000|2021-05-10 03:24:00|6849.2|6846.4|6847.5|6844.7|6849.5|6846.7|6847.5|6844.7|3
1620617050000|2021-05-10 03:24:10|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|7
1620617060000|2021-05-10 03:24:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|5
1620617070000|2021-05-10 03:24:30|6847.2|6844.4|6847|6844.2|6847.2|6844.4|6846.2|6843.4|7
1620617080000|2021-05-10 03:24:40|6847.3|6844.5|6848|6845.2|6848|6845.2|6847.3|6844.5|1
1620617090000|2021-05-10 03:24:50|6847.5|6844.7|6847|6844.2|6847.8|6845|6846.5|6843.7|7
1620617100000|2021-05-10 03:25:00|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|6
1620617110000|2021-05-10 03:25:10|6846.3|6843.5|6846|6843.2|6846.5|6843.7|6846|6843.2|1
1620617120000|2021-05-10 03:25:20|||||||||8
1620617130000|2021-05-10 03:25:30|6845.5|6842.7|6845.2|6842.4|6845.5|6842.7|6845.2|6842.4|7
1620617140000|2021-05-10 03:25:40|6844.9|6842.1|6844.7|6841.9|6845|6842.2|6844.7|6841.9|3
1620617150000|2021-05-10 03:25:50|6845|6842.2|6844.7|6841.9|6845.2|6842.4|6844.7|6841.9|2
1620617160000|2021-05-10 03:26:00|6845|6842.2|6845.2|6842.4|6845.2|6842.4|6844.9|6842.1|7
1620617170000|2021-05-10 03:26:10|6844.9|6842.1|6845|6842.2|6845|6842.2|6844.2|6841.4|7
1620617180000|2021-05-10 03:26:20|6845.3|6842.5|6845.5|6842.7|6845.5|6842.7|6845.3|6842.5|0
1620617190000|2021-05-10 03:26:30|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|0
1620617200000|2021-05-10 03:26:40|6846.5|6843.7|6847|6844.2|6847|6844.2|6846|6843.2|6
1620617210000|2021-05-10 03:26:50|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|0
1620617220000|2021-05-10 03:27:00|6846.6|6843.8|6846.8|6844|6846.8|6844|6846.6|6843.8|0
1620617230000|2021-05-10 03:27:10|6846.5|6843.7|6845.5|6842.7|6846.5|6843.7|6845.5|6842.7|1
1620617240000|2021-05-10 03:27:20|6845|6842.2|6844.5|6841.7|6845|6842.2|6844.5|6841.7|3
1620617260000|2021-05-10 03:27:40|6845.4|6842.6|6845.8|6843|6846|6843.2|6845.4|6842.6|1
1620617280000|2021-05-10 03:28:00|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|0
1620617310000|2021-05-10 03:28:30|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|0
1620617320000|2021-05-10 03:28:40|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|1
1620617330000|2021-05-10 03:28:50|6846.2|6843.4|6844.8|6842|6846.2|6843.4|6844.8|6842|6
1620617340000|2021-05-10 03:29:00|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|0
1620617370000|2021-05-10 03:29:30|6844.5|6841.7|6847|6844.2|6847|6844.2|6844.5|6841.7|2
1620617380000|2021-05-10 03:29:40|6845.8|6843|6846.4|6843.6|6847|6844.2|6845.8|6843|3
1620617390000|2021-05-10 03:29:50|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|0
1620617400000|2021-05-10 03:30:00|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|0
1620617410000|2021-05-10 03:30:10|6846.7|6843.9|6846|6843.2|6846.7|6843.9|6846|6843.2|2
1620617420000|2021-05-10 03:30:20|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1620617430000|2021-05-10 03:30:30|6845.1|6842.3|6844.5|6841.7|6845.1|6842.3|6844.5|6841.7|1
1620617440000|2021-05-10 03:30:40|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|1
1620617520000|2021-05-10 03:32:00|||||||||1
1620617530000|2021-05-10 03:32:10|||||||||1
1620617550000|2021-05-10 03:32:30|6844.5|6841.7|6845|6842.2|6845.5|6842.7|6844.5|6841.7|5
1620617560000|2021-05-10 03:32:40|6845.3|6842.5|6846|6843.2|6846|6843.2|6845.3|6842.5|1
1620617570000|2021-05-10 03:32:50|6846.4|6843.6|6847.3|6844.5|6847.5|6844.7|6846.4|6843.6|31
1620617580000|2021-05-10 03:33:00|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6847|6844.2|2
1620617600000|2021-05-10 03:33:20|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|1
1620617610000|2021-05-10 03:33:30|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1620617620000|2021-05-10 03:33:40|6846.7|6843.9|6846.5|6843.7|6846.7|6843.9|6846.5|6843.7|2
1620617640000|2021-05-10 03:34:00|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|1
1620617700000|2021-05-10 03:35:00|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6845|6842.2|1
1620617720000|2021-05-10 03:35:20|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845|6842.2|0
1620617730000|2021-05-10 03:35:30|6845.7|6842.9|6846|6843.2|6846|6843.2|6845.7|6842.9|4
1620617770000|2021-05-10 03:36:10|6846.2|6843.4|6847.5|6844.7|6847.5|6844.7|6846.2|6843.4|2
1620617780000|2021-05-10 03:36:20|6847.2|6844.4|6847|6844.2|6847.2|6844.4|6847|6844.2|1
1620617800000|2021-05-10 03:36:40|6847.3|6844.5|6847.5|6844.7|6847.5|6844.7|6847.3|6844.5|0
1620617810000|2021-05-10 03:36:50|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|1
1620617860000|2021-05-10 03:37:40|6847.1|6844.3|6846.8|6844|6847.1|6844.3|6846.8|6844|0
1620617870000|2021-05-10 03:37:50|||||||||1
1620617880000|2021-05-10 03:38:00|6847|6844.2|6846.5|6843.7|6847|6844.2|6846.5|6843.7|1
1620617890000|2021-05-10 03:38:10|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|2
1620617900000|2021-05-10 03:38:20|6847.1|6844.3|6847.3|6844.5|6847.3|6844.5|6847.1|6844.3|0
1620617910000|2021-05-10 03:38:30|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|0
1620617930000|2021-05-10 03:38:50|6846.5|6843.7|6846.8|6844|6846.8|6844|6846.5|6843.7|1
1620617960000|2021-05-10 03:39:20|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1620617990000|2021-05-10 03:39:50|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|2
1620618000000|2021-05-10 03:40:00|||||||||1
1620618010000|2021-05-10 03:40:10|||||||||1
1620618060000|2021-05-10 03:41:00|6845.3|6842.5|6845.5|6842.7|6845.8|6843|6844.5|6841.7|13
1620618120000|2021-05-10 03:42:00|||||||||1
1620618130000|2021-05-10 03:42:10|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|3
1620618180000|2021-05-10 03:43:00|6846.1|6843.3|6843.7|6840.9|6846.1|6843.3|6843.7|6840.9|8
1620618190000|2021-05-10 03:43:10|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|3
1620618200000|2021-05-10 03:43:20|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1620618230000|2021-05-10 03:43:50|6845.5|6842.7|6845|6842.2|6845.8|6843|6845|6842.2|1
1620618240000|2021-05-10 03:44:00|6845.2|6842.4|6844.2|6841.4|6845.8|6843|6844.2|6841.4|5
1620618250000|2021-05-10 03:44:10|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1620618260000|2021-05-10 03:44:20|6844.7|6841.9|6845.5|6842.7|6845.5|6842.7|6844.7|6841.9|2
1620618270000|2021-05-10 03:44:30|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845|6842.2|0
1620618280000|2021-05-10 03:44:40|6845.5|6842.7|6845.8|6843|6845.8|6843|6845|6842.2|3
1620618300000|2021-05-10 03:45:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1620618310000|2021-05-10 03:45:10|6845.3|6842.5|6845.5|6842.7|6845.5|6842.7|6845.3|6842.5|0
1620618320000|2021-05-10 03:45:20|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|0
1620618330000|2021-05-10 03:45:30|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1620618360000|2021-05-10 03:46:00|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|1
1620618370000|2021-05-10 03:46:10|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|1
1620618400000|2021-05-10 03:46:40|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|0
1620618420000|2021-05-10 03:47:00|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1620618430000|2021-05-10 03:47:10|6845.3|6842.5|6844.8|6842|6845.3|6842.5|6844.8|6842|1
1620618460000|2021-05-10 03:47:40|6844.5|6841.7|6844|6841.2|6844.5|6841.7|6844|6841.2|0
1620618480000|2021-05-10 03:48:00|6844.3|6841.5|6844.2|6841.4|6844.5|6841.7|6844.2|6841.4|0
1620618490000|2021-05-10 03:48:10|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1620618510000|2021-05-10 03:48:30|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|0
1620618530000|2021-05-10 03:48:50|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|1
1620618550000|2021-05-10 03:49:10|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|0
1620618560000|2021-05-10 03:49:20|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|1
1620618580000|2021-05-10 03:49:40|6843.7|6840.9|6846.8|6844|6846.8|6844|6843.7|6840.9|3
1620618590000|2021-05-10 03:49:50|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1620618620000|2021-05-10 03:50:20|||||||||1
1620618640000|2021-05-10 03:50:40|||||||||1
1620618660000|2021-05-10 03:51:00|6846.8|6844|6846.5|6843.7|6846.8|6844|6846.5|6843.7|1
1620618670000|2021-05-10 03:51:10|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|1
1620618690000|2021-05-10 03:51:30|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|1
1620618720000|2021-05-10 03:52:00|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|4
1620618730000|2021-05-10 03:52:10|6848.7|6845.9|6848.7|6845.9|6849|6846.2|6848.7|6845.9|2
1620618740000|2021-05-10 03:52:20|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|1
1620618790000|2021-05-10 03:53:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1620618800000|2021-05-10 03:53:20|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|1
1620618850000|2021-05-10 03:54:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|1
1620618890000|2021-05-10 03:54:50|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|3
1620618900000|2021-05-10 03:55:00|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|0
1620618940000|2021-05-10 03:55:40|||||||||1
1620618950000|2021-05-10 03:55:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|1
1620618980000|2021-05-10 03:56:20|6849.3|6846.5|6849.5|6846.7|6849.5|6846.7|6849.3|6846.5|0
1620619010000|2021-05-10 03:56:50|||||||||1
1620619020000|2021-05-10 03:57:00|6849|6846.2|6848.7|6845.9|6849|6846.2|6848.5|6845.7|10
1620619030000|2021-05-10 03:57:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1620619060000|2021-05-10 03:57:40|||||||||1
1620619070000|2021-05-10 03:57:50|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|2
1620619080000|2021-05-10 03:58:00|6849.2|6846.4|6848.7|6845.9|6849.2|6846.4|6848.7|6845.9|0
1620619090000|2021-05-10 03:58:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1620619110000|2021-05-10 03:58:30|6849|6846.2|6849.5|6846.7|6849.5|6846.7|6849|6846.2|1
1620619120000|2021-05-10 03:58:40|6850.1|6847.3|6848.5|6845.7|6850.1|6847.3|6848.5|6845.7|22
1620619150000|2021-05-10 03:59:10|||||||||1
1620619200000|2021-05-10 04:00:00|6847.7|6844.9|6849.5|6846.7|6849.5|6846.7|6847.7|6844.9|60
1620619220000|2021-05-10 04:00:20|||||||||2
1620619230000|2021-05-10 04:00:30|||||||||1
1620619240000|2021-05-10 04:00:40|||||||||2
1620619250000|2021-05-10 04:00:50|||||||||1
1620619260000|2021-05-10 04:01:00|||||||||2
1620619270000|2021-05-10 04:01:10|||||||||1
1620619300000|2021-05-10 04:01:40|||||||||5
1620619310000|2021-05-10 04:01:50|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.2|6845.4|5
1620619320000|2021-05-10 04:02:00|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|3
1620619330000|2021-05-10 04:02:10|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|2
1620619340000|2021-05-10 04:02:20|||||||||2
1620619350000|2021-05-10 04:02:30|||||||||1
1620619360000|2021-05-10 04:02:40|||||||||1
1620619370000|2021-05-10 04:02:50|||||||||2
1620619380000|2021-05-10 04:03:00|||||||||1
1620619390000|2021-05-10 04:03:10|||||||||2
1620619400000|2021-05-10 04:03:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|17
1620619410000|2021-05-10 04:03:30|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|6
1620619420000|2021-05-10 04:03:40|6850.5|6847.7|6850.5|6847.7|6851|6848.2|6850.5|6847.7|1
1620619440000|2021-05-10 04:04:00|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|3
1620619450000|2021-05-10 04:04:10|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|5
1620619460000|2021-05-10 04:04:20|6852.3|6849.5|6852.5|6849.7|6852.5|6849.7|6852.3|6849.5|1
1620619470000|2021-05-10 04:04:30|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|7
1620619490000|2021-05-10 04:04:50|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|2
1620619500000|2021-05-10 04:05:00|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|0
1620619510000|2021-05-10 04:05:10|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|1
1620619520000|2021-05-10 04:05:20|6852.3|6849.5|6853.5|6850.7|6853.5|6850.7|6852.3|6849.5|2
1620619530000|2021-05-10 04:05:30|||||||||1
1620619540000|2021-05-10 04:05:40|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|4
1620619550000|2021-05-10 04:05:50|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|1
1620619560000|2021-05-10 04:06:00|6853.8|6851|6854.8|6852|6854.8|6852|6853.8|6851|31
1620619570000|2021-05-10 04:06:10|6855.3|6852.5|6855.5|6852.7|6856|6853.2|6855.3|6852.5|22
1620619580000|2021-05-10 04:06:20|6855.8|6853|6857|6854.2|6857|6854.2|6855.8|6853|11
1620619590000|2021-05-10 04:06:30|6856.8|6854|6856|6853.2|6856.8|6854|6856|6853.2|6
1620619600000|2021-05-10 04:06:40|6855.8|6853|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|2
1620619610000|2021-05-10 04:06:50|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|1
1620619620000|2021-05-10 04:07:00|6855.8|6853|6855.5|6852.7|6855.8|6853|6855.5|6852.7|1
1620619630000|2021-05-10 04:07:10|6855.2|6852.4|6855|6852.2|6855.2|6852.4|6855|6852.2|2
1620619640000|2021-05-10 04:07:20|6854.7|6851.9|6854.5|6851.7|6854.7|6851.9|6854|6851.2|3
1620619650000|2021-05-10 04:07:30|||||||||1
1620619670000|2021-05-10 04:07:50|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|1
1620619680000|2021-05-10 04:08:00|||||||||1
1620619690000|2021-05-10 04:08:10|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|2
1620619700000|2021-05-10 04:08:20|||||||||2
1620619710000|2021-05-10 04:08:30|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|2
1620619720000|2021-05-10 04:08:40|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6855|6852.2|5
1620619740000|2021-05-10 04:09:00|6854.7|6851.9|6855|6852.2|6855|6852.2|6854.5|6851.7|1
1620619750000|2021-05-10 04:09:10|6854.5|6851.7|6851.5|6848.7|6854.5|6851.7|6850.7|6847.9|15
1620619760000|2021-05-10 04:09:20|6851.8|6849|6851.5|6848.7|6852.3|6849.5|6851.5|6848.7|4
1620619770000|2021-05-10 04:09:30|6851.8|6849|6852.1|6849.3|6852.1|6849.3|6851.8|6849|1
1620619780000|2021-05-10 04:09:40|6852.5|6849.7|6853.8|6851|6854|6851.2|6852.5|6849.7|1
1620619790000|2021-05-10 04:09:50|6854|6851.2|6852.5|6849.7|6854|6851.2|6852.5|6849.7|4
1620619800000|2021-05-10 04:10:00|6852.8|6850|6852.5|6849.7|6853|6850.2|6852.5|6849.7|1
1620619810000|2021-05-10 04:10:10|6852.8|6850|6852.5|6849.7|6853|6850.2|6852.5|6849.7|1
1620619820000|2021-05-10 04:10:20|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|9
1620619830000|2021-05-10 04:10:30|6853.5|6850.7|6853|6850.2|6854.3|6851.2|6853|6850.2|5
1620619840000|2021-05-10 04:10:40|6853.3|6850.5|6854|6851.2|6854|6851.2|6853.3|6850.5|0
1620619850000|2021-05-10 04:10:50|6853.7|6850.9|6853.5|6850.7|6853.7|6850.9|6853.5|6850.7|0
1620619880000|2021-05-10 04:11:20|6853|6850.2|6853|6850.2|6853|6850.2|6852.5|6849.7|2
1620619890000|2021-05-10 04:11:30|6852.7|6849.9|6852.5|6849.7|6852.7|6849.9|6852.5|6849.7|0
1620619910000|2021-05-10 04:11:50|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|2
1620619920000|2021-05-10 04:12:00|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|1
1620619930000|2021-05-10 04:12:10|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|8
1620619950000|2021-05-10 04:12:30|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|1
1620619960000|2021-05-10 04:12:40|||||||||1
1620619970000|2021-05-10 04:12:50|||||||||1
1620619980000|2021-05-10 04:13:00|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|2
1620620010000|2021-05-10 04:13:30|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1620620030000|2021-05-10 04:13:50|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|7
1620620040000|2021-05-10 04:14:00|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|1
1620620060000|2021-05-10 04:14:20|6852.7|6849.9|6854|6851.2|6854|6851.2|6852.7|6849.9|3
1620620070000|2021-05-10 04:14:30|6854.2|6851.4|6854.5|6851.7|6854.5|6851.7|6854.2|6851.4|0
1620620090000|2021-05-10 04:14:50|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|3
1620620110000|2021-05-10 04:15:10|6854.8|6852|6856.5|6853.7|6856.5|6853.7|6854.5|6851.7|3
1620620120000|2021-05-10 04:15:20|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|1
1620620130000|2021-05-10 04:15:30|6855|6852.2|6854.7|6851.9|6855|6852.2|6854.7|6851.9|0
1620620140000|2021-05-10 04:15:40|6854.8|6852|6855.5|6852.7|6855.5|6852.7|6854.8|6852|0
1620620160000|2021-05-10 04:16:00|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|1
1620620180000|2021-05-10 04:16:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|1
1620620190000|2021-05-10 04:16:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|1
1620620200000|2021-05-10 04:16:40|6855.2|6852.4|6855.5|6852.7|6855.5|6852.7|6855.2|6852.4|1
1620620210000|2021-05-10 04:16:50|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|1
1620620220000|2021-05-10 04:17:00|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|1
1620620240000|2021-05-10 04:17:20|6856.3|6853.5|6856.5|6853.7|6856.5|6853.7|6856.3|6853.5|0
1620620250000|2021-05-10 04:17:30|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620620280000|2021-05-10 04:18:00|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|1
1620620290000|2021-05-10 04:18:10|6856.9|6854.1|6857.2|6854.4|6857.5|6854.7|6856.9|6854.1|6
1620620300000|2021-05-10 04:18:20|6857.5|6854.7|6856|6853.2|6857.5|6854.7|6856|6853.2|1
1620620310000|2021-05-10 04:18:30|||||||||1
1620620320000|2021-05-10 04:18:40|6856.3|6853.5|6856.5|6853.7|6856.5|6853.7|6856.3|6853.5|1
1620620330000|2021-05-10 04:18:50|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|1
1620620350000|2021-05-10 04:19:10|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1620620380000|2021-05-10 04:19:40|6855.7|6852.9|6856|6853.2|6856|6853.2|6855.5|6852.7|0
1620620390000|2021-05-10 04:19:50|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1620620420000|2021-05-10 04:20:20|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|3
1620620440000|2021-05-10 04:20:40|6855.2|6852.4|6855|6852.2|6855.2|6852.4|6855|6852.2|1
1620620450000|2021-05-10 04:20:50|||||||||1
1620620470000|2021-05-10 04:21:10|6854.7|6851.9|6854.5|6851.7|6854.7|6851.9|6854.2|6851.4|1
1620620490000|2021-05-10 04:21:30|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|2
1620620500000|2021-05-10 04:21:40|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1620620530000|2021-05-10 04:22:10|6856.3|6853.5|6856.5|6853.7|6856.5|6853.7|6856.3|6853.5|0
1620620540000|2021-05-10 04:22:20|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|6
1620620560000|2021-05-10 04:22:40|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1620620570000|2021-05-10 04:22:50|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|2
1620620580000|2021-05-10 04:23:00|6857.1|6854.3|6856.8|6854|6857.1|6854.3|6856.5|6853.7|6
1620620610000|2021-05-10 04:23:30|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620620630000|2021-05-10 04:23:50|||||||||1
1620620660000|2021-05-10 04:24:20|||||||||126
1620620670000|2021-05-10 04:24:30|6857.3|6854.5|6857.5|6854.7|6857.5|6854.7|6857.3|6854.5|0
1620620680000|2021-05-10 04:24:40|6857.7|6854.9|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|3
1620620690000|2021-05-10 04:24:50|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|1
1620620700000|2021-05-10 04:25:00|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|2
1620620720000|2021-05-10 04:25:20|6856.5|6853.7|6856.9|6854.1|6856.9|6854.1|6856.5|6853.7|0
1620620730000|2021-05-10 04:25:30|6857.2|6854.4|6856.9|6854.1|6857.4|6854.6|6856.9|6854.1|0
1620620740000|2021-05-10 04:25:40|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620620750000|2021-05-10 04:25:50|6856.1|6853.3|6857.2|6854.4|6857.2|6854.4|6855.2|6852.4|1
1620620770000|2021-05-10 04:26:10|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6856.9|6854.1|0
1620620790000|2021-05-10 04:26:30|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620620800000|2021-05-10 04:26:40|6857.2|6854.4|6856.9|6854.1|6857.2|6854.4|6856.9|6854.1|0
1620620810000|2021-05-10 04:26:50|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1620620820000|2021-05-10 04:27:00|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1620620830000|2021-05-10 04:27:10|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1620620850000|2021-05-10 04:27:30|6857.4|6854.6|6856.9|6854.1|6857.4|6854.6|6856.9|6854.1|0
1620620860000|2021-05-10 04:27:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1620620890000|2021-05-10 04:28:10|6857.9|6855.1|6858.1|6855.3|6858.4|6855.6|6857.9|6855.1|4
1620620900000|2021-05-10 04:28:20|6857.9|6855.1|6858.4|6855.6|6858.9|6856.1|6857.9|6855.1|3
1620620910000|2021-05-10 04:28:30|||||||||1
1620620960000|2021-05-10 04:29:20|6858.1|6855.3|6857.9|6855.1|6858.1|6855.3|6857.9|6855.1|0
1620620970000|2021-05-10 04:29:30|||||||||1
1620620980000|2021-05-10 04:29:40|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|2
1620620990000|2021-05-10 04:29:50|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|1
1620621010000|2021-05-10 04:30:10|6857.3|6854.5|6856.6|6853.8|6857.9|6855.1|6856.6|6853.8|6
1620621030000|2021-05-10 04:30:30|6856.4|6853.6|6855.4|6852.6|6856.4|6853.6|6854.9|6852.1|3
1620621060000|2021-05-10 04:31:00|6855.1|6852.3|6854.9|6852.1|6855.1|6852.3|6854.9|6852.1|0
1620621070000|2021-05-10 04:31:10|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|2
1620621110000|2021-05-10 04:31:50|6854.1|6851.3|6853.9|6851.1|6854.1|6851.3|6853.9|6851.1|0
1620621120000|2021-05-10 04:32:00|6854.2|6851.4|6854.4|6851.6|6854.4|6851.6|6854.2|6851.4|2
1620621130000|2021-05-10 04:32:10|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|1
1620621180000|2021-05-10 04:33:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1620621190000|2021-05-10 04:33:10|6854.9|6852.1|6855.9|6853.1|6855.9|6853.1|6854.9|6852.1|1
1620621200000|2021-05-10 04:33:20|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|215
1620621210000|2021-05-10 04:33:30|6854.7|6851.9|6854.9|6852.1|6854.9|6852.1|6854.7|6851.9|1
1620621220000|2021-05-10 04:33:40|||||||||1
1620621230000|2021-05-10 04:33:50|6854.3|6851.5|6853.9|6851.1|6854.3|6851.5|6853.6|6850.8|3
1620621240000|2021-05-10 04:34:00|||||||||1
1620621250000|2021-05-10 04:34:10|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1620621290000|2021-05-10 04:34:50|6854.1|6851.3|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|0
1620621300000|2021-05-10 04:35:00|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|0
1620621350000|2021-05-10 04:35:50|6855.7|6852.9|6856.4|6853.6|6856.4|6853.6|6855.7|6852.9|1
1620621360000|2021-05-10 04:36:00|6856.9|6854.1|6856.9|6854.1|6857.2|6854.4|6856.9|6854.1|0
1620621370000|2021-05-10 04:36:10|6856.5|6853.7|6856.2|6853.4|6856.5|6853.7|6856.2|6853.4|2
1620621420000|2021-05-10 04:37:00|6856.4|6853.6|6856.9|6854.1|6856.9|6854.1|6856.4|6853.6|0
1620621430000|2021-05-10 04:37:10|||||||||1
1620621480000|2021-05-10 04:38:00|6856.3|6853.5|6855.9|6853.1|6856.3|6853.5|6855.9|6853.1|1
1620621490000|2021-05-10 04:38:10|6856.2|6853.4|6855.9|6853.1|6856.2|6853.4|6855.9|6853.1|2
1620621500000|2021-05-10 04:38:20|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|4
1620621580000|2021-05-10 04:39:40|6855.1|6852.3|6854.9|6852.1|6855.1|6852.3|6854.9|6852.1|0
1620621600000|2021-05-10 04:40:00|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|1
1620621620000|2021-05-10 04:40:20|6854.9|6852.1|6855.7|6852.9|6855.7|6852.9|6854.9|6852.1|6
1620621640000|2021-05-10 04:40:40|||||||||1
1620621720000|2021-05-10 04:42:00|6855.2|6852.4|6855.7|6852.9|6855.7|6852.9|6855.2|6852.4|9
1620621760000|2021-05-10 04:42:40|||||||||1
1620621770000|2021-05-10 04:42:50|6855.9|6853.1|6857.2|6854.4|6857.2|6854.4|6855.9|6853.1|1
1620621820000|2021-05-10 04:43:40|6856.9|6854.1|6856.7|6853.9|6856.9|6854.1|6856.7|6853.9|2
1620621850000|2021-05-10 04:44:10|6858.2|6855.4|6858.9|6856.1|6858.9|6856.1|6857.9|6855.1|16
1620621860000|2021-05-10 04:44:20|6859.3|6856.5|6859.9|6857.1|6859.9|6857.1|6859.3|6856.5|4
1620621870000|2021-05-10 04:44:30|6860.2|6857.4|6860.2|6857.4|6860.7|6857.9|6859.9|6857.1|36
1620621880000|2021-05-10 04:44:40|6860.9|6858.1|6860.4|6857.6|6861.2|6858.4|6860.4|6857.6|5
1620621890000|2021-05-10 04:44:50|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|0
1620621910000|2021-05-10 04:45:10|6860.5|6857.7|6859.7|6856.9|6860.5|6857.7|6859.7|6856.9|2
1620621920000|2021-05-10 04:45:20|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|2
1620621940000|2021-05-10 04:45:40|||||||||17
1620621950000|2021-05-10 04:45:50|||||||||2
1620622020000|2021-05-10 04:47:00|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|2
1620622030000|2021-05-10 04:47:10|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1620622040000|2021-05-10 04:47:20|6858.9|6856.1|6859.2|6856.4|6859.2|6856.4|6858.9|6856.1|1
1620622060000|2021-05-10 04:47:40|6858.9|6856.1|6859.2|6856.4|6859.2|6856.4|6858.7|6855.9|0
1620622080000|2021-05-10 04:48:00|6859.5|6856.7|6859.9|6857.1|6859.9|6857.1|6859.5|6856.7|5
1620622090000|2021-05-10 04:48:10|||||||||1
1620622100000|2021-05-10 04:48:20|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|1
1620622110000|2021-05-10 04:48:30|||||||||1
1620622130000|2021-05-10 04:48:50|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|0
1620622160000|2021-05-10 04:49:20|6859.7|6856.9|6859.4|6856.6|6859.7|6856.9|6859.4|6856.6|2
1620622180000|2021-05-10 04:49:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|0
1620622190000|2021-05-10 04:49:50|6858.7|6855.9|6858.2|6855.4|6858.7|6855.9|6858.2|6855.4|6
1620622200000|2021-05-10 04:50:00|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|14
1620622210000|2021-05-10 04:50:10|||||||||5
1620622240000|2021-05-10 04:50:40|6858.3|6855.5|6858.9|6856.1|6858.9|6856.1|6858.3|6855.5|1
1620622250000|2021-05-10 04:50:50|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1620622260000|2021-05-10 04:51:00|6858.9|6856.1|6858.9|6856.1|6859.2|6856.4|6858.9|6856.1|0
1620622270000|2021-05-10 04:51:10|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1620622300000|2021-05-10 04:51:40|||||||||2
1620622330000|2021-05-10 04:52:10|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|0
1620622340000|2021-05-10 04:52:20|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1620622370000|2021-05-10 04:52:50|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|24
1620622380000|2021-05-10 04:53:00|||||||||6
1620622390000|2021-05-10 04:53:10|6858.6|6855.8|6858.7|6855.9|6858.7|6855.9|6858.2|6855.4|19
1620622400000|2021-05-10 04:53:20|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|2
1620622420000|2021-05-10 04:53:40|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1620622440000|2021-05-10 04:54:00|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6859|6856.2|0
1620622460000|2021-05-10 04:54:20|||||||||1
1620622470000|2021-05-10 04:54:30|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|0
1620622480000|2021-05-10 04:54:40|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|1
1620622510000|2021-05-10 04:55:10|6858.7|6855.9|6858.2|6855.4|6858.7|6855.9|6858.2|6855.4|4
1620622520000|2021-05-10 04:55:20|6857.9|6855.1|6858.7|6855.9|6858.7|6855.9|6857.9|6855.1|2
1620622530000|2021-05-10 04:55:30|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1620622540000|2021-05-10 04:55:40|6859.5|6856.7|6859.2|6856.4|6859.5|6856.7|6859.2|6856.4|4
1620622560000|2021-05-10 04:56:00|6858.9|6856.1|6859.2|6856.4|6859.2|6856.4|6858.9|6856.1|0
1620622580000|2021-05-10 04:56:20|6859.5|6856.7|6859.9|6857.1|6859.9|6857.1|6859.5|6856.7|1
1620622610000|2021-05-10 04:56:50|||||||||2
1620622640000|2021-05-10 04:57:20|6861.2|6858.4|6860.9|6858.1|6861.2|6858.4|6860.9|6858.1|1
1620622650000|2021-05-10 04:57:30|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|4
1620622670000|2021-05-10 04:57:50|||||||||1
1620622690000|2021-05-10 04:58:10|6860.9|6858.1|6859.9|6857.1|6860.9|6858.1|6859.9|6857.1|14
1620622720000|2021-05-10 04:58:40|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|10
1620622730000|2021-05-10 04:58:50|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|1
1620622740000|2021-05-10 04:59:00|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|3
1620622750000|2021-05-10 04:59:10|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|1
1620622760000|2021-05-10 04:59:20|6861.7|6858.9|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|4
1620622780000|2021-05-10 04:59:40|6860.9|6858.1|6859.4|6856.6|6860.9|6858.1|6859.4|6856.6|12
1620622790000|2021-05-10 04:59:50|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|0
1620622800000|2021-05-10 05:00:00|6859.6|6856.8|6860.2|6857.4|6860.2|6857.4|6859.3|6856.5|10
1620622810000|2021-05-10 05:00:10|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1620622820000|2021-05-10 05:00:20|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|0
1620622830000|2021-05-10 05:00:30|6859.3|6856.5|6855.4|6852.6|6859.3|6856.5|6855.4|6852.6|11
1620622840000|2021-05-10 05:00:40|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|1
1620622850000|2021-05-10 05:00:50|6854.4|6851.6|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|7
1620622890000|2021-05-10 05:01:30|6855.7|6852.9|6855.6|6852.8|6855.9|6853.1|6855.6|6852.8|4
1620622900000|2021-05-10 05:01:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1620622910000|2021-05-10 05:01:50|6856.3|6852.3|6856|6853.2|6856.6|6853.2|6856|6852.3|1
1620622920000|2021-05-10 05:02:00|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1620622930000|2021-05-10 05:02:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1620622960000|2021-05-10 05:02:40|6856.1|6853.3|6855.9|6853.1|6856.1|6853.3|6855.9|6853.1|0
1620622980000|2021-05-10 05:03:00|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|5
1620622990000|2021-05-10 05:03:10|6854.6|6851.8|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|5
1620623000000|2021-05-10 05:03:20|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|0
1620623010000|2021-05-10 05:03:30|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|14
1620623030000|2021-05-10 05:03:50|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1620623040000|2021-05-10 05:04:00|6856.2|6853.4|6857.2|6854.4|6857.2|6854.4|6855.2|6852.4|8
1620623050000|2021-05-10 05:04:10|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|0
1620623060000|2021-05-10 05:04:20|||||||||1
1620623070000|2021-05-10 05:04:30|6856.7|6853.9|6855.2|6852.4|6856.7|6853.9|6855.2|6852.4|16
1620623080000|2021-05-10 05:04:40|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|1
1620623100000|2021-05-10 05:05:00|6856|6853.2|6856.7|6853.9|6856.7|6853.9|6856|6853.2|1
1620623110000|2021-05-10 05:05:10|6855.9|6853.1|6856.1|6853.3|6856.7|6853.9|6855.9|6853.1|7
1620623120000|2021-05-10 05:05:20|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1620623130000|2021-05-10 05:05:30|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620623140000|2021-05-10 05:05:40|6857.4|6854.6|6856.9|6854.1|6857.4|6854.6|6856.9|6854.1|1
1620623150000|2021-05-10 05:05:50|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|1
1620623160000|2021-05-10 05:06:00|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|0
1620623170000|2021-05-10 05:06:10|6857.2|6854.4|6856.9|6854.1|6857.2|6854.4|6856.9|6854.1|0
1620623180000|2021-05-10 05:06:20|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|1
1620623190000|2021-05-10 05:06:30|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|5
1620623200000|2021-05-10 05:06:40|6856.2|6853.4|6856.7|6853.9|6857.2|6854.4|6856.2|6853.4|15
1620623210000|2021-05-10 05:06:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|3
1620623220000|2021-05-10 05:07:00|6855.9|6853.1|6855.7|6852.9|6855.9|6853.1|6855.7|6852.9|2
1620623230000|2021-05-10 05:07:10|6855.4|6852.6|6855.9|6853.1|6855.9|6853.1|6855.1|6852.3|4
1620623250000|2021-05-10 05:07:30|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1620623260000|2021-05-10 05:07:40|6855.1|6852.3|6853.9|6851.1|6855.1|6852.3|6853.9|6851.1|2
1620623280000|2021-05-10 05:08:00|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1620623290000|2021-05-10 05:08:10|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|3
1620623300000|2021-05-10 05:08:20|6854.9|6852.1|6855.1|6852.3|6855.1|6852.3|6854.9|6852.1|1
1620623310000|2021-05-10 05:08:30|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|0
1620623320000|2021-05-10 05:08:40|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1620623340000|2021-05-10 05:09:00|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|3
1620623370000|2021-05-10 05:09:30|6854.8|6852|6855.1|6852.3|6855.1|6852.3|6854.8|6852|0
1620623400000|2021-05-10 05:10:00|6855.4|6852.6|6855.6|6852.8|6855.6|6852.8|6855.4|6852.6|0
1620623420000|2021-05-10 05:10:20|6854.8|6852|6855.1|6852.3|6855.1|6852.3|6854.8|6852|1
1620623430000|2021-05-10 05:10:30|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1620623440000|2021-05-10 05:10:40|6854.8|6852|6854.8|6852|6855.1|6852.3|6854.8|6852|0
1620623450000|2021-05-10 05:10:50|6853.8|6851|6853.8|6851|6854.1|6851.3|6853.8|6851|3
1620623470000|2021-05-10 05:11:10|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1620623480000|2021-05-10 05:11:20|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1620623500000|2021-05-10 05:11:40|6853.6|6850.8|6853.3|6850.5|6853.6|6850.8|6853|6850.2|2
1620623510000|2021-05-10 05:11:50|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|8
1620623530000|2021-05-10 05:12:10|6853.6|6850.8|6853.8|6851|6853.8|6851|6853.6|6850.8|2
1620623550000|2021-05-10 05:12:30|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1620623570000|2021-05-10 05:12:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|3
1620623580000|2021-05-10 05:13:00|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|1
1620623590000|2021-05-10 05:13:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1620623640000|2021-05-10 05:14:00|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1620623670000|2021-05-10 05:14:30|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1620623700000|2021-05-10 05:15:00|6854.8|6852|6855.6|6852.8|6855.6|6852.8|6854.8|6852|3
1620623710000|2021-05-10 05:15:10|||||||||2
1620623720000|2021-05-10 05:15:20|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.3|6851.5|2
1620623750000|2021-05-10 05:15:50|6855.3|6852.5|6855.1|6852.3|6855.3|6852.5|6854.8|6852|20
1620623760000|2021-05-10 05:16:00|6855.4|6852.6|6855.6|6852.8|6855.6|6852.8|6855.4|6852.6|0
1620623770000|2021-05-10 05:16:10|6855.8|6853|6855.8|6853|6856.3|6853.5|6855.6|6852.8|7
1620623790000|2021-05-10 05:16:30|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1620623830000|2021-05-10 05:17:10|6855.8|6853|6856.1|6853.3|6856.1|6853.3|6855.8|6853|1
1620623860000|2021-05-10 05:17:40|6855.8|6853|6854.8|6852|6855.8|6853|6854.8|6852|39
1620623870000|2021-05-10 05:17:50|||||||||2
1620623880000|2021-05-10 05:18:00|6854.1|6851.3|6854.8|6852|6854.8|6852|6853.8|6851|6
1620623900000|2021-05-10 05:18:20|6855|6852.2|6855.3|6852.5|6855.3|6852.5|6855|6852.2|3
1620623910000|2021-05-10 05:18:30|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1620623930000|2021-05-10 05:18:50|6854.8|6852|6854.6|6851.8|6854.8|6852|6854.6|6851.8|1
1620623940000|2021-05-10 05:19:00|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1620623950000|2021-05-10 05:19:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1620623970000|2021-05-10 05:19:30|6854.8|6852|6855.1|6852.3|6855.1|6852.3|6854.8|6852|0
1620624000000|2021-05-10 05:20:00|6855.3|6852.5|6856.1|6853.3|6856.1|6853.3|6855.3|6852.5|1
1620624010000|2021-05-10 05:20:10|6855.6|6852.8|6853.5|6850.7|6855.6|6852.8|6853.3|6850.5|21
1620624020000|2021-05-10 05:20:20|6853.8|6851|6853|6850.2|6854.3|6851.5|6853|6850.2|9
1620624030000|2021-05-10 05:20:30|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|1
1620624040000|2021-05-10 05:20:40|6854.1|6851.3|6855.1|6852.3|6855.3|6852.5|6854.1|6851.3|0
1620624050000|2021-05-10 05:20:50|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|0
1620624070000|2021-05-10 05:21:10|6856.8|6854|6856.8|6854|6857.1|6854.3|6856.8|6854|1
1620624080000|2021-05-10 05:21:20|||||||||2
1620624090000|2021-05-10 05:21:30|6857.1|6854.3|6856.8|6854|6857.1|6854.3|6856.8|6854|0
1620624100000|2021-05-10 05:21:40|6857|6854.2|6857.3|6854.5|6857.3|6854.5|6857|6854.2|1
1620624110000|2021-05-10 05:21:50|6856.8|6854|6857.8|6855|6857.8|6855|6856.8|6854|4
1620624120000|2021-05-10 05:22:00|6856.8|6854|6856.3|6853.5|6856.8|6854|6856.3|6853.5|2
1620624130000|2021-05-10 05:22:10|6856.5|6853.7|6857|6854.2|6857.3|6854.5|6856.5|6853.7|2
1620624150000|2021-05-10 05:22:30|6856.8|6854|6856.8|6854|6856.8|6854|6856.8|6854|1
1620624200000|2021-05-10 05:23:20|6856.1|6853.3|6855.5|6852.7|6856.1|6853.3|6854.8|6852|7
1620624210000|2021-05-10 05:23:30|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1620624230000|2021-05-10 05:23:50|6855.6|6852.8|6855.8|6853|6856.1|6853.3|6855.6|6852.8|1
1620624240000|2021-05-10 05:24:00|6855.6|6852.8|6854.8|6852|6855.6|6852.8|6854.8|6852|1
1620624280000|2021-05-10 05:24:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|1
1620624300000|2021-05-10 05:25:00|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|0
1620624310000|2021-05-10 05:25:10|6855.8|6853|6855.8|6853|6856.1|6853.3|6855.8|6853|1
1620624320000|2021-05-10 05:25:20|6855.1|6852.3|6853.5|6850.7|6855.1|6852.3|6853.5|6850.7|15
1620624330000|2021-05-10 05:25:30|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1620624340000|2021-05-10 05:25:40|6854|6851.2|6854.8|6852|6854.8|6852|6854|6851.2|2
1620624350000|2021-05-10 05:25:50|6853.8|6851|6854|6851.2|6854.3|6851.5|6853.8|6851|4
1620624360000|2021-05-10 05:26:00|6853.8|6851|6853.5|6850.7|6854.3|6851.5|6853.5|6850.7|4
1620624370000|2021-05-10 05:26:10|6853.3|6850.5|6853|6850.2|6853.3|6850.5|6853|6850.2|7
1620624380000|2021-05-10 05:26:20|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|0
1620624390000|2021-05-10 05:26:30|6853.5|6850.7|6853.5|6850.7|6853.6|6850.8|6853.5|6850.7|2
1620624420000|2021-05-10 05:27:00|6853.8|6851|6854.1|6851.3|6854.8|6852|6853.8|6851|3
1620624430000|2021-05-10 05:27:10|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1620624440000|2021-05-10 05:27:20|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|1
1620624450000|2021-05-10 05:27:30|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1620624470000|2021-05-10 05:27:50|6854.3|6851.5|6853.8|6851|6854.3|6851.5|6853.8|6851|1
1620624480000|2021-05-10 05:28:00|||||||||1
1620624490000|2021-05-10 05:28:10|6855.6|6852.8|6855.8|6853|6856.4|6853.6|6855.6|6852.8|17
1620624500000|2021-05-10 05:28:20|6856.1|6853.3|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|1
1620624510000|2021-05-10 05:28:30|6856.8|6854|6856.8|6854|6857.1|6854.3|6856.8|6854|0
1620624520000|2021-05-10 05:28:40|6856.9|6854.1|6857.1|6854.3|6857.1|6854.3|6856.8|6854|14
1620624530000|2021-05-10 05:28:50|6856.8|6854|6856|6853.2|6856.8|6854|6856|6853.2|1
1620624540000|2021-05-10 05:29:00|6855.8|6853|6856.8|6854|6856.8|6854|6855.8|6853|0
1620624550000|2021-05-10 05:29:10|6856.6|6853.8|6855.8|6853|6856.6|6853.8|6855.8|6853|2
1620624580000|2021-05-10 05:29:40|6856|6853.2|6856.3|6853.5|6856.3|6853.5|6856|6853.2|1
1620624600000|2021-05-10 05:30:00|6856.1|6853.3|6847.6|6844.8|6856.1|6853.3|6847.1|6844.3|107
1620624610000|2021-05-10 05:30:10|6847.8|6845|6848.8|6846|6849.8|6847|6846.8|6844|47
1620624620000|2021-05-10 05:30:20|6849.1|6846.3|6849|6846.2|6849.9|6847.1|6848.8|6846|23
1620624630000|2021-05-10 05:30:30|6848.8|6846|6846.8|6844|6849.1|6846.3|6846|6843.2|41
1620624640000|2021-05-10 05:30:40|6847.5|6844.7|6845|6842.2|6847.5|6844.7|6845|6842.2|38
1620624650000|2021-05-10 05:30:50|6845.6|6842.8|6849.3|6846.5|6849.3|6846.5|6845.6|6842.8|19
1620624660000|2021-05-10 05:31:00|6849.8|6847|6851.8|6849|6851.8|6849|6849.3|6846.5|10
1620624670000|2021-05-10 05:31:10|6852.1|6849.3|6851.3|6848.5|6852.8|6850|6851.3|6848.5|17
1620624680000|2021-05-10 05:31:20|6851|6848.2|6850.8|6848|6851|6848.2|6849.5|6846.7|1
1620624690000|2021-05-10 05:31:30|6851|6848.2|6849.3|6846.5|6852.8|6850|6849|6846.2|75
1620624700000|2021-05-10 05:31:40|6849.8|6847|6849.8|6847|6850.5|6847.7|6849.8|6847|2
1620624710000|2021-05-10 05:31:50|6850.1|6847.3|6850.8|6848|6850.8|6848|6849.8|6847|0
1620624720000|2021-05-10 05:32:00|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|1
1620624730000|2021-05-10 05:32:10|6851.8|6849|6849.8|6847|6851.8|6849|6849.7|6846.9|12
1620624740000|2021-05-10 05:32:20|6850.3|6847.5|6851.1|6848.3|6851.1|6848.3|6850.3|6847.5|5
1620624750000|2021-05-10 05:32:30|6851.3|6848.5|6852.3|6849.5|6852.3|6849.5|6851.3|6848.5|3
1620624770000|2021-05-10 05:32:50|6852.8|6850|6853.8|6851|6853.8|6851|6852.8|6850|0
1620624780000|2021-05-10 05:33:00|6854.3|6851.5|6852.8|6850|6854.3|6851.5|6852.8|6850|2
1620624790000|2021-05-10 05:33:10|6853.2|6850.4|6853.8|6851|6854.3|6851.5|6853.2|6850.4|3
1620624800000|2021-05-10 05:33:20|6854.1|6851.3|6854.8|6852|6854.8|6852|6854.1|6851.3|3
1620624810000|2021-05-10 05:33:30|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|1
1620624820000|2021-05-10 05:33:40|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|24
1620624830000|2021-05-10 05:33:50|6855.3|6852.5|6854.5|6851.7|6855.3|6852.5|6854.5|6851.7|6
1620624840000|2021-05-10 05:34:00|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1620624850000|2021-05-10 05:34:10|6854.8|6852|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1620624860000|2021-05-10 05:34:20|6855.1|6852.3|6857.3|6854.5|6857.3|6854.5|6855.1|6852.3|2
1620624870000|2021-05-10 05:34:30|6856.8|6854|6857.8|6855|6857.8|6855|6856.8|6854|1
1620624890000|2021-05-10 05:34:50|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|2
1620624900000|2021-05-10 05:35:00|6858.5|6855.7|6857.8|6855|6858.5|6855.7|6857.3|6854.5|1
1620624910000|2021-05-10 05:35:10|6857.1|6854.3|6857.3|6854.5|6857.3|6854.5|6856.8|6854|2
1620624920000|2021-05-10 05:35:20|6857.9|6855.1|6858.8|6856|6858.8|6856|6857.9|6855.1|5
1620624930000|2021-05-10 05:35:30|6859|6856.2|6860.1|6857.3|6860.1|6857.3|6859|6856.2|32
1620624940000|2021-05-10 05:35:40|6859.3|6856.5|6860.4|6857.6|6860.4|6857.6|6859.3|6856.5|24
1620624950000|2021-05-10 05:35:50|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1620624960000|2021-05-10 05:36:00|6861.3|6858.5|6861.8|6859|6861.8|6859|6861.3|6858.5|4
1620624970000|2021-05-10 05:36:10|6864.1|6861.3|6864.8|6862|6865.1|6862.3|6864.1|6861.3|47
1620624980000|2021-05-10 05:36:20|6864.6|6861.8|6864.8|6862|6864.8|6862|6864|6861.2|12
1620624990000|2021-05-10 05:36:30|6865.3|6862.5|6863.8|6861|6865.3|6862.5|6863.8|6861|17
1620625000000|2021-05-10 05:36:40|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|27
1620625010000|2021-05-10 05:36:50|6863|6860.2|6862.8|6860|6863.3|6860.5|6862.8|6860|8
1620625020000|2021-05-10 05:37:00|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|1
1620625030000|2021-05-10 05:37:10|6861.8|6859|6860.8|6858|6861.8|6859|6860.8|6858|10
1620625040000|2021-05-10 05:37:20|6861.1|6858.3|6862.1|6859.3|6862.1|6859.3|6861.1|6858.3|7
1620625050000|2021-05-10 05:37:30|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|0
1620625060000|2021-05-10 05:37:40|6862.8|6860|6863.1|6860.3|6863.1|6860.3|6862.8|6860|0
1620625070000|2021-05-10 05:37:50|6863|6860.2|6862.3|6859.5|6863|6860.2|6862.3|6859.5|1
1620625090000|2021-05-10 05:38:10|6863.3|6860.5|6863.8|6861|6864.1|6861.3|6863.3|6860.5|1
1620625100000|2021-05-10 05:38:20|6862.8|6860|6863.8|6861|6863.8|6861|6862.8|6860|1
1620625110000|2021-05-10 05:38:30|6863.2|6860.4|6863.3|6860.5|6863.3|6860.5|6861.8|6859|8
1620625120000|2021-05-10 05:38:40|6862.8|6860|6863.1|6860.3|6863.1|6860.3|6862.8|6860|0
1620625130000|2021-05-10 05:38:50|6862.6|6859.8|6864.1|6861.3|6864.1|6861.3|6861.8|6859|5
1620625140000|2021-05-10 05:39:00|6863.8|6861|6863.1|6860.3|6863.8|6861|6863.1|6860.3|3
1620625160000|2021-05-10 05:39:20|6862.8|6860|6862.1|6859.3|6862.8|6860|6862.1|6859.3|7
1620625170000|2021-05-10 05:39:30|||||||||51
1620625190000|2021-05-10 05:39:50|6861.6|6858.8|6860.1|6857.3|6861.6|6858.8|6860.1|6857.3|6
1620625210000|2021-05-10 05:40:10|6861.3|6858.5|6860.8|6858|6861.3|6858.5|6860.8|6858|15
1620625230000|2021-05-10 05:40:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6859.8|6857|1
1620625240000|2021-05-10 05:40:40|6859.8|6857|6859.8|6857|6860.1|6857.3|6859.8|6857|2
1620625250000|2021-05-10 05:40:50|6859.3|6856.5|6859.1|6856.3|6859.3|6856.5|6858.8|6856|6
1620625260000|2021-05-10 05:41:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|3
1620625270000|2021-05-10 05:41:10|6858.6|6855.8|6858.8|6856|6859.1|6856.3|6858.6|6855.8|2
1620625280000|2021-05-10 05:41:20|||||||||1
1620625300000|2021-05-10 05:41:40|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6856.8|6854|6
1620625310000|2021-05-10 05:41:50|6857.8|6855|6856.8|6854|6857.8|6855|6856.5|6853.7|1
1620625320000|2021-05-10 05:42:00|6857.1|6854.3|6856.5|6853.7|6857.5|6854.7|6855.8|6853|11
1620625330000|2021-05-10 05:42:10|6856.3|6853.5|6858.3|6855.5|6858.3|6855.5|6856.3|6853.5|7
1620625350000|2021-05-10 05:42:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1620625360000|2021-05-10 05:42:40|6858.3|6855.5|6859.3|6856.5|6859.3|6856.5|6858.1|6855.3|16
1620625370000|2021-05-10 05:42:50|6859.1|6856.3|6860.9|6858.1|6860.9|6858.1|6859.1|6856.3|14
1620625380000|2021-05-10 05:43:00|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1620625420000|2021-05-10 05:43:40|6860.6|6857.8|6860.8|6858|6860.8|6858|6860.6|6857.8|5
1620625430000|2021-05-10 05:43:50|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|3
1620625440000|2021-05-10 05:44:00|6860.8|6858|6862.8|6860|6862.9|6860.1|6860.8|6858|7
1620625450000|2021-05-10 05:44:10|6862.6|6859.8|6862.1|6859.3|6862.6|6859.8|6862.1|6859.3|2
1620625460000|2021-05-10 05:44:20|6861.8|6859|6861.5|6858.7|6861.8|6859|6861.5|6858.7|3
1620625470000|2021-05-10 05:44:30|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|0
1620625490000|2021-05-10 05:44:50|6861.1|6858.3|6860.8|6858|6861.1|6858.3|6860.6|6857.8|10
1620625500000|2021-05-10 05:45:00|6860.6|6857.8|6860.8|6858|6860.8|6858|6860.6|6857.8|1
1620625520000|2021-05-10 05:45:20|6861.3|6858.5|6862.1|6859.3|6862.6|6859.8|6861.3|6858.5|6
1620625530000|2021-05-10 05:45:30|6862.3|6859.5|6863.9|6861.1|6864.3|6861.5|6862.3|6859.5|5
1620625540000|2021-05-10 05:45:40|6864.1|6861.3|6865.6|6862.8|6865.8|6863|6864.1|6861.3|18
1620625550000|2021-05-10 05:45:50|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|3
1620625560000|2021-05-10 05:46:00|6865.6|6862.8|6863.8|6861|6865.6|6862.8|6863.8|6861|6
1620625570000|2021-05-10 05:46:10|6864|6861.2|6865.6|6862.8|6865.6|6862.8|6864|6861.2|10
1620625580000|2021-05-10 05:46:20|6866.1|6863.3|6866.8|6864|6866.8|6864|6866.1|6863.3|17
1620625590000|2021-05-10 05:46:30|6866.4|6863.6|6864.5|6861.7|6866.4|6863.6|6864.5|6861.7|5
1620625600000|2021-05-10 05:46:40|6864.8|6862|6864.1|6861.3|6864.8|6862|6864.1|6861.3|1
1620625610000|2021-05-10 05:46:50|6863.5|6860.7|6864.1|6861.3|6864.1|6861.3|6863.5|6860.7|1
1620625620000|2021-05-10 05:47:00|6864.8|6862|6864.3|6861.5|6864.8|6862|6864.3|6861.5|1
1620625630000|2021-05-10 05:47:10|6864.1|6861.3|6863.8|6861|6864.1|6861.3|6863.8|6861|1
1620625650000|2021-05-10 05:47:30|6863.6|6860.8|6865|6862.2|6865|6862.2|6863.1|6860.3|12
1620625670000|2021-05-10 05:47:50|6865.3|6862.5|6865.8|6863|6865.8|6863|6865.3|6862.5|18
1620625680000|2021-05-10 05:48:00|6865.3|6862.5|6865|6862.2|6866.8|6864|6865|6862.2|8
1620625690000|2021-05-10 05:48:10|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|7
1620625700000|2021-05-10 05:48:20|6865.2|6862.4|6865|6862.2|6865.2|6862.4|6865|6862.2|0
1620625710000|2021-05-10 05:48:30|6865.5|6862.7|6866|6863.2|6866.3|6863.5|6865.5|6862.7|3
1620625730000|2021-05-10 05:48:50|6865.8|6863|6865.8|6863|6865.8|6863|6865|6862.2|1
1620625750000|2021-05-10 05:49:10|||||||||1
1620625760000|2021-05-10 05:49:20|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|1
1620625770000|2021-05-10 05:49:30|6865.8|6863|6865.3|6862.5|6865.8|6863|6865.3|6862.5|4
1620625790000|2021-05-10 05:49:50|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|4
1620625800000|2021-05-10 05:50:00|6865.3|6862.5|6865|6862.2|6865.5|6862.7|6865|6862.2|6
1620625810000|2021-05-10 05:50:10|||||||||12
1620625820000|2021-05-10 05:50:20|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|2
1620625830000|2021-05-10 05:50:30|6866.1|6863.3|6865.8|6863|6866.1|6863.3|6865.8|6863|2
1620625850000|2021-05-10 05:50:50|6865.5|6862.7|6865.3|6862.5|6865.5|6862.7|6865|6862.2|2
1620625860000|2021-05-10 05:51:00|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1620625890000|2021-05-10 05:51:30|6865.3|6862.5|6865|6862.2|6865.3|6862.5|6865|6862.2|4
1620625900000|2021-05-10 05:51:40|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|26
1620625910000|2021-05-10 05:51:50|6865.8|6863|6866.1|6863.3|6866.1|6863.3|6865.8|6863|3
1620625920000|2021-05-10 05:52:00|6865.8|6863|6866.1|6863.3|6866.1|6863.3|6865.6|6862.8|0
1620625930000|2021-05-10 05:52:10|6865.6|6862.8|6865.8|6863|6865.8|6863|6865.6|6862.8|0
1620625940000|2021-05-10 05:52:20|6865.6|6862.8|6865.8|6863|6865.8|6863|6865.3|6862.5|1
1620625960000|2021-05-10 05:52:40|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|0
1620625970000|2021-05-10 05:52:50|6865.8|6863|6865.6|6862.8|6865.8|6863|6865.6|6862.8|1
1620625980000|2021-05-10 05:53:00|6865.8|6863|6862.8|6860|6865.8|6863|6862.8|6860|7
1620625990000|2021-05-10 05:53:10|6863.1|6860.3|6863.3|6860.5|6863.8|6861|6863.1|6860.3|2
1620626010000|2021-05-10 05:53:30|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1620626030000|2021-05-10 05:53:50|||||||||1
1620626040000|2021-05-10 05:54:00|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|1
1620626050000|2021-05-10 05:54:10|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|1
1620626070000|2021-05-10 05:54:30|6862.6|6859.8|6861.8|6859|6862.6|6859.8|6861.8|6859|8
1620626080000|2021-05-10 05:54:40|6861.3|6858.5|6860.8|6858|6861.5|6858.7|6860.8|6858|26
1620626100000|2021-05-10 05:55:00|6860.5|6857.7|6859.8|6857|6860.5|6857.7|6859.8|6857|2
1620626120000|2021-05-10 05:55:20|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6859.8|6857|3
1620626170000|2021-05-10 05:56:10|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|0
1620626180000|2021-05-10 05:56:20|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.2|6856.4|13
1620626190000|2021-05-10 05:56:30|6859.8|6857|6859.8|6857|6860.1|6857.3|6859.8|6857|2
1620626210000|2021-05-10 05:56:50|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1620626230000|2021-05-10 05:57:10|6860.3|6857.5|6860.8|6858|6861.3|6858.5|6860.3|6857.5|0
1620626250000|2021-05-10 05:57:30|6861.3|6858.5|6861|6858.2|6861.3|6858.5|6861|6858.2|0
1620626260000|2021-05-10 05:57:40|6860.8|6858|6860.8|6858|6860.8|6858|6860.8|6858|0
1620626280000|2021-05-10 05:58:00|6861.3|6858.5|6860.8|6858|6861.3|6858.5|6860.8|6858|0
1620626300000|2021-05-10 05:58:20|6860.4|6857.6|6858.8|6856|6860.4|6857.6|6858.8|6856|2
1620626310000|2021-05-10 05:58:30|6859.1|6856.3|6858.8|6856|6859.5|6856.7|6858.8|6856|0
1620626320000|2021-05-10 05:58:40|6859.1|6856.3|6859.3|6856.5|6859.3|6856.5|6858.8|6856|0
1620626340000|2021-05-10 05:59:00|6858.8|6856|6859.5|6856.7|6859.5|6856.7|6858.8|6856|1
1620626360000|2021-05-10 05:59:20|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|0
1620626370000|2021-05-10 05:59:30|6860.8|6858|6860.8|6858|6861.3|6858.5|6860.8|6858|1
1620626380000|2021-05-10 05:59:40|6861.3|6858.5|6861.8|6859|6861.8|6859|6861.3|6858.5|0
1620626400000|2021-05-10 06:00:00|6862.2|6859.4|6862.8|6860|6863.8|6861|6862.2|6859.4|4
1620626410000|2021-05-10 06:00:10|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|2
1620626420000|2021-05-10 06:00:20|6863.6|6860.8|6863.6|6860.8|6864.1|6861.3|6863.6|6860.8|1
1620626430000|2021-05-10 06:00:30|6863.8|6861|6864.1|6861.3|6865.1|6862.3|6863.6|6860.8|5
1620626440000|2021-05-10 06:00:40|6864.3|6861.5|6864.4|6861.6|6864.4|6861.6|6863.8|6861|5
1620626450000|2021-05-10 06:00:50|6864.8|6862|6866.8|6864|6866.8|6864|6864.8|6862|9
1620626460000|2021-05-10 06:01:00|6867.8|6865|6871.5|6868.7|6872.1|6869.3|6867.8|6865|89
1620626470000|2021-05-10 06:01:10|6870.8|6868|6870.6|6867.8|6870.8|6868|6869.8|6867|13
1620626480000|2021-05-10 06:01:20|6870.8|6868|6871.1|6868.3|6871.3|6868.5|6870.8|6868|7
1620626490000|2021-05-10 06:01:30|6871|6868.2|6871.1|6868.3|6871.1|6868.3|6870.8|6868|0
1620626500000|2021-05-10 06:01:40|6870.8|6868|6872.1|6869.3|6872.1|6869.3|6870.8|6868|0
1620626510000|2021-05-10 06:01:50|6872.8|6870|6872.6|6869.8|6872.8|6870|6871.3|6868.5|7
1620626520000|2021-05-10 06:02:00|6872.8|6870|6872.6|6869.8|6873.1|6870.3|6870.8|6868|28
1620626530000|2021-05-10 06:02:10|6872.8|6870|6872.8|6870|6872.8|6870|6871.8|6869|71
1620626540000|2021-05-10 06:02:20|6873.6|6870.8|6873.1|6870.3|6873.8|6871|6873.1|6870.3|9
1620626550000|2021-05-10 06:02:30|6873.4|6870.6|6873.8|6871|6874.5|6871.7|6873.3|6870.5|9
1620626570000|2021-05-10 06:02:50|6873.5|6870.7|6873.3|6870.5|6873.5|6870.7|6872.8|6870|4
1620626590000|2021-05-10 06:03:10|6872.8|6870|6872.8|6870|6872.8|6870|6872.8|6870|1
1620626600000|2021-05-10 06:03:20|6872.6|6869.8|6870.8|6868|6872.6|6869.8|6870.8|6868|30
1620626610000|2021-05-10 06:03:30|6870.3|6867.5|6870.1|6867.3|6870.4|6867.5|6869|6866.2|44
1620626620000|2021-05-10 06:03:40|6870.8|6868|6870.8|6868|6870.8|6868|6870.8|6868|0
1620626630000|2021-05-10 06:03:50|||||||||2
1620626640000|2021-05-10 06:04:00|6870.5|6867.7|6869.1|6866.3|6870.5|6867.7|6868.6|6865.8|5
1620626670000|2021-05-10 06:04:30|6868.8|6866|6866.1|6863.3|6868.8|6866|6866.1|6863.3|5
1620626680000|2021-05-10 06:04:40|6865.1|6862.3|6862.5|6859.7|6865.1|6862.3|6862.5|6859.7|5
1620626690000|2021-05-10 06:04:50|6862.3|6859.5|6866.4|6863.6|6866.4|6863.6|6862.3|6859.5|12
1620626700000|2021-05-10 06:05:00|6866.8|6864|6866.1|6863.3|6866.8|6864|6865.8|6863|3
1620626710000|2021-05-10 06:05:10|6865.8|6863|6867.8|6865|6867.8|6865|6865.8|6863|16
1620626730000|2021-05-10 06:05:30|6867.6|6864.8|6867.6|6864.8|6867.8|6865|6867.6|6864.8|8
1620626740000|2021-05-10 06:05:40|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|5
1620626750000|2021-05-10 06:05:50|6868.1|6865.3|6868.4|6865.6|6868.4|6865.6|6867.5|6864.7|15
1620626760000|2021-05-10 06:06:00|6868.8|6866|6868.5|6865.7|6868.8|6866|6868.5|6865.7|8
1620626770000|2021-05-10 06:06:10|6867.8|6865|6867.8|6865|6867.8|6865|6867.3|6864.5|2
1620626780000|2021-05-10 06:06:20|6867.3|6864.5|6866.8|6864|6867.3|6864.5|6866.1|6863.3|12
1620626790000|2021-05-10 06:06:30|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6866.8|6864|0
1620626800000|2021-05-10 06:06:40|6866.8|6864|6867.1|6864.3|6867.1|6864.3|6866.8|6864|0
1620626810000|2021-05-10 06:06:50|6867.4|6864.6|6868.1|6865.3|6868.1|6865.3|6867.4|6864.6|4
1620626820000|2021-05-10 06:07:00|6868.4|6865.6|6868.8|6866|6869.8|6867|6868.4|6865.6|2
1620626840000|2021-05-10 06:07:20|6869.3|6866.5|6870.8|6868|6870.8|6868|6869.3|6866.2|3
1620626850000|2021-05-10 06:07:30|6871.1|6868.3|6870.8|6868|6871.8|6869|6870.8|6868|1
1620626860000|2021-05-10 06:07:40|6871.1|6868.3|6871.3|6868.5|6871.3|6868.5|6871.1|6868.3|0
1620626870000|2021-05-10 06:07:50|6871|6868.2|6870.8|6868|6871.1|6868.3|6870.8|6868|0
1620626880000|2021-05-10 06:08:00|6871.2|6868.4|6871.3|6868.5|6872.5|6869.7|6871.2|6868.4|4
1620626890000|2021-05-10 06:08:10|6871.2|6868.4|6871.1|6868.3|6871.2|6868.4|6870.8|6868|3
1620626900000|2021-05-10 06:08:20|6870.8|6868|6870.8|6868|6871.1|6868.3|6870.8|6868|0
1620626910000|2021-05-10 06:08:30|6871.8|6869|6870.1|6867.3|6871.8|6869|6870.1|6867.3|29
1620626920000|2021-05-10 06:08:40|6870.8|6868|6871.1|6868.3|6871.1|6868.3|6870.8|6868|0
1620626940000|2021-05-10 06:09:00|6871.5|6868.7|6872.8|6870|6872.8|6870|6871.5|6868.7|1
1620626950000|2021-05-10 06:09:10|6873.8|6871|6873.8|6871|6874.1|6871.3|6873.8|6871|1
1620626960000|2021-05-10 06:09:20|6873.4|6870.6|6873.1|6870.3|6873.4|6870.6|6872.8|6870|1
1620626970000|2021-05-10 06:09:30|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|0
1620626980000|2021-05-10 06:09:40|6874|6871.2|6874.5|6871.7|6874.5|6871.7|6873.3|6870.5|3
1620626990000|2021-05-10 06:09:50|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|11
1620627000000|2021-05-10 06:10:00|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|12
1620627010000|2021-05-10 06:10:10|6873.8|6871|6874.3|6871.5|6874.8|6872|6873.8|6871|3
1620627020000|2021-05-10 06:10:20|6874.1|6871.3|6873.8|6871|6874.1|6871.3|6873.8|6871|5
1620627040000|2021-05-10 06:10:40|6873.2|6870.4|6872.8|6870|6873.2|6870.4|6872.8|6870|2
1620627060000|2021-05-10 06:11:00|6873.8|6871|6874.8|6872|6874.8|6872|6873.8|6871|7
1620627090000|2021-05-10 06:11:30|6874.2|6871.4|6872.8|6870|6874.2|6871.4|6872.5|6869.7|26
1620627100000|2021-05-10 06:11:40|6872.5|6869.7|6872.3|6869.5|6872.8|6870|6871.8|6869|7
1620627110000|2021-05-10 06:11:50|6872.4|6869.6|6872.5|6869.7|6872.8|6870|6872.4|6869.6|1
1620627120000|2021-05-10 06:12:00|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|0
1620627130000|2021-05-10 06:12:10|6871.8|6869|6871.8|6869|6871.8|6869|6871.8|6869|0
1620627140000|2021-05-10 06:12:20|||||||||4
1620627160000|2021-05-10 06:12:40|6871.1|6868.3|6870.8|6868|6871.1|6868.3|6870.8|6868|2
1620627170000|2021-05-10 06:12:50|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|5
1620627180000|2021-05-10 06:13:00|6871.1|6868.3|6872.1|6869.3|6872.1|6869.3|6871.1|6868.3|1
1620627190000|2021-05-10 06:13:10|6871.8|6869|6872.5|6869.7|6873.1|6870.3|6871.8|6869|3
1620627200000|2021-05-10 06:13:20|6872.3|6869.5|6871.8|6869|6872.3|6869.5|6871.5|6868.7|0
1620627210000|2021-05-10 06:13:30|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|6871.8|6869|0
1620627220000|2021-05-10 06:13:40|6871.8|6869|6872.1|6869.3|6872.1|6869.3|6871.8|6869|0
1620627230000|2021-05-10 06:13:50|6871.8|6869|6871.8|6869|6871.8|6869|6871.8|6869|0
1620627240000|2021-05-10 06:14:00|6871.2|6868.4|6870.8|6868|6871.3|6868.5|6870.8|6868|4
1620627250000|2021-05-10 06:14:10|6871.3|6868.5|6871.1|6868.3|6871.3|6868.5|6871.1|6868.3|4
1620627260000|2021-05-10 06:14:20|6871.3|6868.5|6870.1|6867.3|6871.3|6868.5|6870.1|6867.3|4
1620627270000|2021-05-10 06:14:30|6870.3|6867.5|6870|6867.2|6870.3|6867.5|6870|6867.2|4
1620627280000|2021-05-10 06:14:40|6869.8|6867|6868.8|6866|6869.8|6867|6868.3|6865.5|35
1620627290000|2021-05-10 06:14:50|6869.1|6866.3|6869.8|6867|6870.1|6867.3|6869.1|6866.3|2
1620627300000|2021-05-10 06:15:00|6869.3|6866.5|6870.1|6867.3|6870.1|6867.3|6869.3|6866.5|1
1620627310000|2021-05-10 06:15:10|6870.7|6867.9|6869.1|6866.3|6872.6|6869.8|6869.1|6866.3|32
1620627320000|2021-05-10 06:15:20|6869.4|6866.6|6870.1|6867.3|6870.1|6867.3|6869.4|6866.6|1
1620627330000|2021-05-10 06:15:30|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|0
1620627340000|2021-05-10 06:15:40|6870.1|6867.3|6869.3|6866.5|6870.1|6867.3|6869.3|6866.5|2
1620627360000|2021-05-10 06:16:00|6869.1|6866.3|6870.6|6867.8|6870.6|6867.8|6868.8|6866|28
1620627370000|2021-05-10 06:16:10|6870.3|6867.5|6872.8|6870|6875.6|6872.8|6870.3|6867.5|161
1620627380000|2021-05-10 06:16:20|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|1
1620627390000|2021-05-10 06:16:30|6873|6870.2|6872.8|6870|6873|6870.2|6872.3|6869.5|3
1620627400000|2021-05-10 06:16:40|6872.5|6869.7|6872.5|6869.7|6873.1|6870.3|6872.5|6869.7|6
1620627410000|2021-05-10 06:16:50|6872.6|6869.8|6871.8|6869|6872.8|6870|6871.8|6869|0
1620627420000|2021-05-10 06:17:00|6872.1|6869.3|6872.3|6869.5|6872.8|6870|6872|6869.2|3
1620627430000|2021-05-10 06:17:10|6871.8|6869|6872.8|6870|6872.8|6870|6871.8|6869|2
1620627440000|2021-05-10 06:17:20|6873.1|6870.3|6873.3|6870.5|6873.3|6870.5|6873.1|6870.3|3
1620627450000|2021-05-10 06:17:30|6873.5|6870.7|6875.1|6872.3|6875.1|6872.3|6873.5|6870.7|1
1620627470000|2021-05-10 06:17:50|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6873.8|6871|5
1620627480000|2021-05-10 06:18:00|6874.5|6871.7|6874.5|6871.7|6874.8|6872|6874.5|6871.7|1
1620627490000|2021-05-10 06:18:10|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|0
1620627500000|2021-05-10 06:18:20|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|0
1620627510000|2021-05-10 06:18:30|6873.8|6871|6873.8|6871|6873.8|6871|6873.8|6871|0
1620627520000|2021-05-10 06:18:40|6873.5|6870.7|6872.8|6870|6873.5|6870.7|6872.3|6869.5|2
1620627540000|2021-05-10 06:19:00|6872.3|6869.5|6872.5|6869.7|6872.5|6869.7|6871.8|6869|5
1620627550000|2021-05-10 06:19:10|6872.3|6869.5|6873.1|6870.3|6873.1|6870.3|6872.3|6869.5|5
1620627560000|2021-05-10 06:19:20|6872.8|6870|6873.3|6870.5|6873.3|6870.5|6872.8|6870|1
1620627580000|2021-05-10 06:19:40|6873.8|6871|6874.5|6871.7|6874.5|6871.7|6873.8|6871|0
1620627600000|2021-05-10 06:20:00|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|0
1620627610000|2021-05-10 06:20:10|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|0
1620627640000|2021-05-10 06:20:40|6875.1|6872.3|6874.3|6871.5|6875.1|6872.3|6874.3|6871.5|8
1620627650000|2021-05-10 06:20:50|6874.2|6871.4|6874.3|6871.5|6874.3|6871.5|6873.8|6871|1
1620627660000|2021-05-10 06:21:00|6874.5|6871.7|6872.8|6870|6875.1|6872.3|6872.3|6869.5|11
1620627670000|2021-05-10 06:21:10|6873.4|6870.6|6874.1|6871.3|6875.1|6872.3|6873.4|6870.6|11
1620627680000|2021-05-10 06:21:20|6874.6|6871.8|6875.3|6872.5|6875.6|6872.8|6874.6|6871.8|9
1620627690000|2021-05-10 06:21:30|6876.8|6874|6877.1|6874.3|6877.1|6874.3|6876.5|6873.7|86
1620627700000|2021-05-10 06:21:40|6876.5|6873.7|6877.8|6875|6878.4|6875.6|6876.5|6873.7|89
1620627710000|2021-05-10 06:21:50|6877.6|6874.8|6877.3|6874.5|6877.6|6874.8|6876.7|6873.9|7
1620627720000|2021-05-10 06:22:00|6877.8|6875|6877.5|6874.7|6877.8|6875|6877.5|6874.7|3
1620627740000|2021-05-10 06:22:20|6875.8|6873|6875.5|6872.7|6875.8|6873|6875.5|6872.7|3
1620627750000|2021-05-10 06:22:30|6875.2|6872.4|6874.5|6871.7|6875.2|6872.4|6874.5|6871.7|3
1620627760000|2021-05-10 06:22:40|6874|6871.2|6875|6872.2|6875.5|6872.7|6874|6871.2|1
1620627780000|2021-05-10 06:23:00|6874.8|6872|6875.5|6872.7|6875.5|6872.7|6874.5|6871.7|2
1620627790000|2021-05-10 06:23:10|6875|6872.2|6875.8|6873|6875.8|6873|6874.8|6872|0
1620627800000|2021-05-10 06:23:20|6875.5|6872.7|6875|6872.2|6875.5|6872.7|6875|6872.2|1
1620627810000|2021-05-10 06:23:30|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|2
1620627820000|2021-05-10 06:23:40|6875|6872.2|6875|6872.2|6875|6872.2|6875|6872.2|2
1620627830000|2021-05-10 06:23:50|6875.1|6872.3|6875.5|6872.7|6875.5|6872.7|6875.1|6872.3|0
1620627840000|2021-05-10 06:24:00|6875.8|6873|6877.5|6874.7|6877.5|6874.7|6875.8|6873|1
1620627850000|2021-05-10 06:24:10|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|3
1620627860000|2021-05-10 06:24:20|6878|6875.2|6879.8|6877|6880.6|6877.8|6878|6875.2|93
1620627870000|2021-05-10 06:24:30|6879.5|6876.7|6880.1|6877.3|6880.3|6877.5|6879.5|6876.7|13
1620627880000|2021-05-10 06:24:40|6880.8|6878|6881.8|6879|6882.4|6879.6|6880.5|6877.7|380
1620627890000|2021-05-10 06:24:50|6882.1|6879.3|6882.6|6879.8|6882.6|6879.8|6882.1|6879.3|5
1620627900000|2021-05-10 06:25:00|6882.4|6879.6|6881.8|6879|6883.8|6881|6881.8|6879|37
1620627910000|2021-05-10 06:25:10|6882.3|6879.5|6881.8|6879|6882.8|6880|6881.8|6879|4
1620627920000|2021-05-10 06:25:20|6881.5|6878.7|6881.1|6878.3|6881.5|6878.7|6880.4|6877.6|48
1620627930000|2021-05-10 06:25:30|6881.4|6878.6|6882.3|6879.5|6882.8|6880|6881.4|6878.6|10
1620627940000|2021-05-10 06:25:40|6882.8|6880|6885|6882.2|6886|6883.2|6882.8|6880|31
1620627950000|2021-05-10 06:25:50|6885.5|6882.7|6884.1|6881.3|6885.5|6882.7|6883.8|6881|13
1620627960000|2021-05-10 06:26:00|6884.4|6881.6|6885.8|6883|6885.8|6883|6884.4|6881.6|6
1620627970000|2021-05-10 06:26:10|6885.3|6882.5|6886.5|6883.7|6887.8|6885|6884.8|6882|27
1620627980000|2021-05-10 06:26:20|6886.8|6884|6885.1|6882.3|6887.2|6884.4|6885.1|6882.3|11
1620627990000|2021-05-10 06:26:30|6884.8|6882|6885.8|6883|6885.8|6883|6884.3|6881.5|11
1620628000000|2021-05-10 06:26:40|6885.1|6882.3|6886.8|6884|6886.8|6884|6885.1|6882.3|4
1620628010000|2021-05-10 06:26:50|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6886.8|6884|107
1620628020000|2021-05-10 06:27:00|6887.1|6884.3|6887.3|6884.5|6887.3|6884.5|6884.8|6882|87
1620628030000|2021-05-10 06:27:10|6887.1|6884.3|6886.5|6883.7|6887.1|6884.3|6885.8|6883|28
1620628040000|2021-05-10 06:27:20|6886.8|6884|6885.8|6883|6886.8|6884|6884.8|6882|16
1620628050000|2021-05-10 06:27:30|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|3
1620628060000|2021-05-10 06:27:40|6885.5|6882.7|6886.3|6883.5|6886.3|6883.5|6885.5|6882.7|11
1620628070000|2021-05-10 06:27:50|6885.8|6883|6887.1|6884.3|6887.8|6885|6885.8|6883|11
1620628080000|2021-05-10 06:28:00|6887.4|6884.6|6886.4|6883.6|6887.4|6884.6|6885.1|6882.3|16
1620628090000|2021-05-10 06:28:10|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6885.1|6882.3|3
1620628100000|2021-05-10 06:28:20|6885.4|6882.6|6885.1|6882.3|6886.1|6883.3|6885.1|6882.3|27
1620628110000|2021-05-10 06:28:30|6885.4|6882.6|6885.1|6882.3|6886.6|6883.8|6885.1|6882.3|14
1620628120000|2021-05-10 06:28:40|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|4
1620628130000|2021-05-10 06:28:50|6885.8|6883|6886.1|6883.3|6886.1|6883.3|6885.8|6883|12
1620628140000|2021-05-10 06:29:00|6886.4|6883.6|6886.1|6883.3|6887.1|6884.3|6886.1|6883.3|7
1620628150000|2021-05-10 06:29:10|6885.8|6883|6885.1|6882.3|6885.8|6883|6885.1|6882.3|1
1620628160000|2021-05-10 06:29:20|6884.8|6882|6885.1|6882.3|6885.4|6882.6|6884.3|6881.5|3
1620628170000|2021-05-10 06:29:30|6885.4|6882.6|6889.3|6886.5|6889.3|6886.5|6885.4|6882.6|22
1620628180000|2021-05-10 06:29:40|6888.8|6886|6890.3|6887.5|6892|6889.2|6888.8|6886|49
1620628190000|2021-05-10 06:29:50|6889.8|6887|6891.1|6888.3|6891.1|6888.3|6889.8|6887|10
1620628200000|2021-05-10 06:30:00|6891.3|6888.5|6891.3|6888.5|6891.3|6888.5|6891.3|6888.5|2
1620628210000|2021-05-10 06:30:10|6891.5|6888.7|6887.8|6885|6891.5|6888.7|6887.8|6885|12
1620628220000|2021-05-10 06:30:20|6885|6882.2|6884.3|6881.5|6885|6882.2|6883.8|6881|48
1620628230000|2021-05-10 06:30:30|6884.5|6881.7|6884.8|6882|6884.8|6882|6884.5|6881.7|4
1620628240000|2021-05-10 06:30:40|||||||||41
1620628250000|2021-05-10 06:30:50|6883.5|6880.7|6882.8|6880|6883.5|6880.7|6882|6879.2|15
1620628260000|2021-05-10 06:31:00|6883.1|6880.3|6884.4|6881.6|6884.6|6881.8|6883.1|6880.3|7
1620628270000|2021-05-10 06:31:10|6884.6|6881.8|6884.1|6881.3|6884.8|6882|6883.8|6881|9
1620628280000|2021-05-10 06:31:20|6884.3|6881.5|6883.1|6880.3|6884.8|6882|6883.1|6880.3|5
1620628290000|2021-05-10 06:31:30|6882.8|6880|6882.1|6879.3|6882.8|6880|6881.3|6878.5|4
1620628300000|2021-05-10 06:31:40|6881.8|6879|6882.8|6880|6882.8|6880|6881.8|6879|2
1620628310000|2021-05-10 06:31:50|6882.3|6879.5|6880.6|6877.8|6882.3|6879.5|6880.6|6877.8|7
1620628320000|2021-05-10 06:32:00|6880.9|6878.1|6883.1|6880.3|6883.1|6880.3|6880.6|6877.8|4
1620628330000|2021-05-10 06:32:10|6883.8|6881|6883.5|6880.7|6883.8|6881|6883.5|6880.7|4
1620628340000|2021-05-10 06:32:20|6882.8|6880|6883.1|6880.3|6883.1|6880.3|6882.8|6880|2
1620628350000|2021-05-10 06:32:30|6883.9|6881.1|6883.8|6881|6884.3|6881.5|6883.8|6881|1
1620628360000|2021-05-10 06:32:40|6883.1|6880.3|6882.8|6880|6883.1|6880.3|6882.8|6880|4
1620628370000|2021-05-10 06:32:50|6883.5|6880.7|6883.6|6880.8|6883.6|6880.8|6883.5|6880.7|2
1620628380000|2021-05-10 06:33:00|6883.8|6881|6883|6880.2|6883.8|6881|6883|6880.2|4
1620628390000|2021-05-10 06:33:10|6882.8|6880|6882.8|6880|6883.8|6881|6882.8|6880|14
1620628400000|2021-05-10 06:33:20|6883.1|6880.3|6881.5|6878.7|6883.1|6880.3|6880.5|6877.7|86
1620628410000|2021-05-10 06:33:30|6880.8|6878|6880.5|6877.7|6881.1|6878.3|6880.5|6877.7|1
1620628420000|2021-05-10 06:33:40|6880.8|6878|6880.8|6878|6881.3|6878.5|6878.8|6876|60
1620628430000|2021-05-10 06:33:50|6880.5|6877.7|6881.1|6878.3|6881.1|6878.3|6880.5|6877.7|3
1620628440000|2021-05-10 06:34:00|6881.5|6878.7|6882.5|6879.7|6882.5|6879.7|6881.5|6878.7|1
1620628450000|2021-05-10 06:34:10|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|1
1620628470000|2021-05-10 06:34:30|6882.5|6879.7|6881|6878.2|6882.5|6879.7|6881|6878.2|1
1620628480000|2021-05-10 06:34:40|6881.5|6878.7|6883|6880.2|6883|6880.2|6881.5|6878.7|2
1620628490000|2021-05-10 06:34:50|6882.5|6879.7|6882.5|6879.7|6882.5|6879.7|6882.5|6879.7|0
1620628500000|2021-05-10 06:35:00|6881.8|6879|6878|6875.2|6881.8|6879|6877|6874.2|23
1620628510000|2021-05-10 06:35:10|6877.7|6874.9|6877.8|6875|6877.8|6875|6877.5|6874.7|5
1620628520000|2021-05-10 06:35:20|6878.4|6875.6|6878.5|6875.7|6879|6876.2|6878.4|6875.6|3
1620628530000|2021-05-10 06:35:30|6878.3|6875.5|6878.1|6875.3|6878.5|6875.7|6877.5|6874.7|5
1620628550000|2021-05-10 06:35:50|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|1
1620628560000|2021-05-10 06:36:00|6878.9|6876.1|6879.5|6876.7|6880.5|6877.7|6878.9|6876.1|9
1620628570000|2021-05-10 06:36:10|6879.8|6877|6879.5|6876.7|6880.1|6877.3|6879.5|6876.7|0
1620628600000|2021-05-10 06:36:40|6879.8|6877|6878.2|6875.4|6879.8|6877|6878.2|6875.4|1
1620628610000|2021-05-10 06:36:50|6878.3|6875.5|6878.3|6875.5|6878.5|6875.7|6877.8|6875|0
1620628620000|2021-05-10 06:37:00|6878.5|6875.7|6876.5|6873.7|6878.5|6875.7|6876.5|6873.7|2
1620628630000|2021-05-10 06:37:10|6875.8|6873|6877.1|6874.3|6877.1|6874.3|6875.5|6872.7|18
1620628640000|2021-05-10 06:37:20|6876.8|6874|6876.8|6874|6877.1|6874.3|6876.5|6873.7|1
1620628650000|2021-05-10 06:37:30|6877.1|6874.3|6876.3|6873.5|6877.1|6874.3|6876.3|6873.5|4
1620628660000|2021-05-10 06:37:40|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|0
1620628670000|2021-05-10 06:37:50|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6875.8|6873|5
1620628680000|2021-05-10 06:38:00|6876.5|6873.7|6877.3|6874.5|6877.3|6874.5|6875.6|6872.8|64
1620628690000|2021-05-10 06:38:10|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|0
1620628700000|2021-05-10 06:38:20|6877.5|6874.7|6877.1|6874.3|6877.5|6874.7|6876.8|6874|1
1620628710000|2021-05-10 06:38:30|6877.8|6875|6877.5|6874.7|6878.3|6875.5|6877.5|6874.7|10
1620628720000|2021-05-10 06:38:40|6877.8|6875|6877.5|6874.7|6879.1|6876.3|6877.5|6874.7|10
1620628730000|2021-05-10 06:38:50|6873.6|6870.8|6875.8|6873|6875.8|6873|6873.6|6870.8|34
1620628740000|2021-05-10 06:39:00|6876.4|6873.6|6877|6874.2|6877.5|6874.7|6876.4|6873.6|8
1620628750000|2021-05-10 06:39:10|6876.8|6874|6876.8|6874|6878.6|6875.8|6876.5|6873.7|286
1620628760000|2021-05-10 06:39:20|6877.1|6874.3|6877.1|6874.3|6877.3|6874.5|6876.3|6873.5|1
1620628770000|2021-05-10 06:39:30|6877.3|6874.5|6876.8|6874|6877.5|6874.7|6876.5|6873.7|2
1620628790000|2021-05-10 06:39:50|6877|6874.2|6877.8|6875|6878.3|6875.5|6877|6874.2|2
1620628800000|2021-05-10 06:40:00|6877.5|6874.7|6877.8|6875|6877.8|6875|6877.5|6874.7|0
1620628830000|2021-05-10 06:40:30|6878.1|6875.3|6878|6875.2|6878.1|6875.3|6878|6875.2|0
1620628840000|2021-05-10 06:40:40|6877.8|6875|6876.5|6873.7|6877.8|6875|6876.5|6873.7|1
1620628850000|2021-05-10 06:40:50|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|2
1620628870000|2021-05-10 06:41:10|6874.6|6871.8|6872.5|6869.7|6874.6|6871.8|6872|6869.2|48
1620628880000|2021-05-10 06:41:20|6871.5|6868.7|6870.8|6868|6871.5|6868.7|6869.8|6867|53
1620628890000|2021-05-10 06:41:30|6871|6868.2|6870.8|6868|6871.5|6868.7|6870.8|6868|12
1620628900000|2021-05-10 06:41:40|6870.5|6867.7|6870.6|6867.8|6870.8|6868|6870.5|6867.7|13
1620628910000|2021-05-10 06:41:50|6870.8|6868|6871|6868.2|6871.3|6868.5|6870.8|6868|1
1620628920000|2021-05-10 06:42:00|6870.8|6868|6870.8|6868|6870.8|6868|6869.8|6867|16
1620628930000|2021-05-10 06:42:10|||||||||10
1620628940000|2021-05-10 06:42:20|6869|6866.2|6870.8|6868|6870.8|6868|6869|6866.2|38
1620628950000|2021-05-10 06:42:30|6870.5|6867.7|6870.3|6867.5|6870.5|6867.7|6869.8|6867|10
1620628960000|2021-05-10 06:42:40|6870.8|6868|6870.8|6868|6870.8|6868|6870.5|6867.7|4
1620628970000|2021-05-10 06:42:50|6871.5|6868.7|6871.5|6868.7|6871.8|6869|6871.5|6868.7|4
1620628980000|2021-05-10 06:43:00|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|0
1620628990000|2021-05-10 06:43:10|6871.5|6868.7|6870.8|6868|6871.8|6869|6869.5|6866.7|61
1620629000000|2021-05-10 06:43:20|6870.2|6867.4|6869.8|6867|6871|6868.2|6868.8|6866|74
1620629010000|2021-05-10 06:43:30|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1620629020000|2021-05-10 06:43:40|6870.3|6867.5|6871.5|6868.7|6871.5|6868.7|6870.3|6867.5|5
1620629030000|2021-05-10 06:43:50|6870.5|6867.7|6870.5|6867.7|6871.3|6868.5|6870.5|6867.7|10
1620629040000|2021-05-10 06:44:00|6870.8|6868|6872|6869.2|6872.5|6869.7|6870.8|6868|12
1620629050000|2021-05-10 06:44:10|6872.5|6869.7|6872|6869.2|6872.8|6870|6872|6869.2|3
1620629060000|2021-05-10 06:44:20|6872.2|6869.4|6872.8|6870|6873.3|6870.5|6872.2|6869.4|6
1620629070000|2021-05-10 06:44:30|6873.1|6870.3|6874.3|6871.5|6874.3|6871.5|6873.1|6870.3|6
1620629080000|2021-05-10 06:44:40|6874.5|6871.7|6875.8|6873|6876.1|6873.3|6874.5|6871.7|4
1620629090000|2021-05-10 06:44:50|6875.5|6872.7|6875.8|6873|6876|6873.2|6875.5|6872.7|0
1620629100000|2021-05-10 06:45:00|6875.5|6872.7|6876.5|6873.7|6876.5|6873.7|6874.8|6872|6
1620629110000|2021-05-10 06:45:10|6876.8|6874|6876.5|6873.7|6877.5|6874.7|6876.5|6873.7|3
1620629120000|2021-05-10 06:45:20|6876.8|6874|6877.7|6874.9|6878.3|6875.5|6876.8|6874|78
1620629130000|2021-05-10 06:45:30|6877.5|6874.7|6877.3|6874.5|6877.5|6874.7|6876.5|6873.7|7
1620629140000|2021-05-10 06:45:40|6877|6874.2|6877.5|6874.7|6877.5|6874.7|6876.5|6873.7|1
1620629150000|2021-05-10 06:45:50|6877.3|6874.5|6876.5|6873.7|6878|6875.2|6876.5|6873.7|6
1620629160000|2021-05-10 06:46:00|6876.8|6874|6877.5|6874.7|6877.5|6874.7|6876.5|6873.7|1
1620629170000|2021-05-10 06:46:10|6877|6874.2|6876.5|6873.7|6877|6874.2|6876|6873.2|1
1620629180000|2021-05-10 06:46:20|6876|6873.2|6875.7|6872.9|6876.5|6873.7|6875.7|6872.9|0
1620629190000|2021-05-10 06:46:30|6875.5|6872.7|6874.2|6871.4|6875.5|6872.7|6874.2|6871.4|2
1620629200000|2021-05-10 06:46:40|6873.5|6870.7|6874|6871.2|6874.5|6871.7|6873.5|6870.7|0
1620629210000|2021-05-10 06:46:50|6874.6|6871.8|6875|6872.2|6875.8|6873|6874.6|6871.8|1
1620629220000|2021-05-10 06:47:00|6874.8|6872|6878.8|6876|6878.8|6876|6874.8|6872|9
1620629230000|2021-05-10 06:47:10|6878.2|6875.4|6878.8|6876|6878.8|6876|6877.5|6874.7|3
1620629240000|2021-05-10 06:47:20|6879.5|6876.7|6878.8|6876|6879.8|6877|6878.8|6876|5
1620629250000|2021-05-10 06:47:30|6879.8|6877|6878.1|6875.3|6879.8|6877|6878.1|6875.3|31
1620629260000|2021-05-10 06:47:40|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|0
1620629270000|2021-05-10 06:47:50|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|0
1620629280000|2021-05-10 06:48:00|6878.8|6876|6879.5|6876.7|6879.5|6876.7|6878.8|6876|2
1620629290000|2021-05-10 06:48:10|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|2
1620629300000|2021-05-10 06:48:20|6878.8|6876|6878.8|6876|6878.8|6876|6878.8|6876|0
1620629310000|2021-05-10 06:48:30|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|4
1620629320000|2021-05-10 06:48:40|6878.2|6875.4|6878.8|6876|6878.8|6876|6878|6875.2|1
1620629330000|2021-05-10 06:48:50|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|6877.8|6875|2
1620629340000|2021-05-10 06:49:00|6877.8|6875|6879.5|6876.7|6879.5|6876.7|6877.8|6875|2
1620629360000|2021-05-10 06:49:20|6879.8|6877|6879.5|6876.7|6880|6877.2|6879.5|6876.7|4
1620629370000|2021-05-10 06:49:30|6878.8|6876|6878.5|6875.7|6878.8|6876|6878.5|6875.7|0
1620629380000|2021-05-10 06:49:40|6878.3|6875.5|6879.5|6876.7|6879.5|6876.7|6878.3|6875.5|1
1620629390000|2021-05-10 06:49:50|6879.8|6877|6879.5|6876.7|6879.8|6877|6879.5|6876.7|0
1620629400000|2021-05-10 06:50:00|6879.8|6877|6882.1|6879.3|6882.1|6879.3|6879.8|6877|8
1620629410000|2021-05-10 06:50:10|6881.5|6878.7|6881.8|6879|6881.8|6879|6881.5|6878.7|10
1620629420000|2021-05-10 06:50:20|6881.5|6878.7|6880.8|6878|6881.8|6879|6880.8|6878|13
1620629430000|2021-05-10 06:50:30|6881|6878.2|6885.5|6882.7|6885.5|6882.7|6881|6878.2|8
1620629440000|2021-05-10 06:50:40|6885.8|6883|6884.3|6881.5|6885.8|6883|6884.3|6881.5|7
1620629450000|2021-05-10 06:50:50|6884|6881.2|6884.5|6881.7|6884.8|6882|6883.8|6881|2
1620629460000|2021-05-10 06:51:00|6884.4|6881.6|6885.4|6882.6|6885.4|6882.6|6884.4|6881.6|5
1620629470000|2021-05-10 06:51:10|6885.6|6882.8|6886.8|6884|6886.8|6884|6885.6|6882.8|1
1620629480000|2021-05-10 06:51:20|6886.3|6883.5|6887.6|6884.8|6887.6|6884.8|6885.1|6882.3|14
1620629490000|2021-05-10 06:51:30|6888.1|6885.3|6889.3|6886.5|6889.3|6886.5|6887.8|6885|26
1620629500000|2021-05-10 06:51:40|6889.8|6887|6888.8|6886|6889.8|6887|6888.8|6886|8
1620629510000|2021-05-10 06:51:50|6889.3|6886.5|6890.5|6887.7|6890.8|6888|6888.8|6886|11
1620629520000|2021-05-10 06:52:00|6890.8|6888|6890.5|6887.7|6890.8|6888|6889.5|6886.7|11
1620629530000|2021-05-10 06:52:10|6889.8|6887|6888.8|6886|6889.8|6887|6888.8|6886|2
1620629540000|2021-05-10 06:52:20|6889.8|6887|6889.1|6886.3|6889.8|6887|6888.8|6886|14
1620629550000|2021-05-10 06:52:30|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|0
1620629560000|2021-05-10 06:52:40|6889.1|6886.3|6888.8|6886|6889.1|6886.3|6888.8|6886|0
1620629570000|2021-05-10 06:52:50|6888.6|6885.8|6889.3|6886.5|6889.3|6886.5|6887.6|6884.8|6
1620629580000|2021-05-10 06:53:00|6889.1|6886.3|6889.1|6886.3|6889.8|6887|6888.1|6885.3|108
1620629590000|2021-05-10 06:53:10|6888.8|6886|6888.1|6885.3|6889.1|6886.3|6888.1|6885.3|0
1620629600000|2021-05-10 06:53:20|6888.5|6885.7|6889.6|6886.8|6889.6|6886.8|6888.5|6885.7|3
1620629610000|2021-05-10 06:53:30|6889.8|6887|6888.4|6885.6|6889.8|6887|6888.4|6885.6|10
1620629620000|2021-05-10 06:53:40|6888.6|6885.8|6889.6|6886.8|6889.6|6886.8|6888.6|6885.8|28
1620629630000|2021-05-10 06:53:50|6889.9|6887.1|6889.1|6886.3|6889.9|6887.1|6889.1|6886.3|5
1620629640000|2021-05-10 06:54:00|||||||||2
1620629650000|2021-05-10 06:54:10|6889.4|6886.6|6889.1|6886.3|6889.4|6886.6|6889.1|6886.3|0
1620629660000|2021-05-10 06:54:20|6889.9|6887.1|6891.1|6888.3|6892.1|6889.3|6888.4|6885.6|189
1620629670000|2021-05-10 06:54:30|6890.6|6887.8|6888.9|6886.1|6890.6|6887.8|6888.6|6885.8|324
1620629680000|2021-05-10 06:54:40|6889.4|6886.6|6889.1|6886.3|6889.4|6886.6|6888.6|6885.8|4
1620629690000|2021-05-10 06:54:50|6889.4|6886.6|6890.9|6888.1|6890.9|6888.1|6889.4|6886.6|5
1620629700000|2021-05-10 06:55:00|6891.1|6888.3|6891.4|6888.6|6891.4|6888.6|6891.1|6888.3|1
1620629710000|2021-05-10 06:55:10|6891.1|6888.3|6890.6|6887.8|6891.1|6888.3|6890.6|6887.8|8
1620629720000|2021-05-10 06:55:20|6890.4|6887.6|6891.4|6888.6|6891.4|6888.6|6890.4|6887.6|19
1620629730000|2021-05-10 06:55:30|6891|6888.2|6891.2|6888.4|6891.2|6888.4|6891|6888.2|16
1620629740000|2021-05-10 06:55:40|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|0
1620629750000|2021-05-10 06:55:50|6891.7|6888.9|6891.4|6888.6|6892.4|6889.6|6891.4|6888.6|9
1620629760000|2021-05-10 06:56:00|6891.1|6888.3|6890.4|6887.6|6891.1|6888.3|6890.4|6887.6|1
1620629770000|2021-05-10 06:56:10|||||||||12
1620629780000|2021-05-10 06:56:20|||||||||9
1620629790000|2021-05-10 06:56:30|||||||||19
1620629800000|2021-05-10 06:56:40|6889.1|6886.3|6890.4|6887.6|6890.4|6887.6|6886.4|6883.6|43
1620629810000|2021-05-10 06:56:50|6891.1|6888.3|6890.1|6887.3|6891.1|6888.3|6889.8|6887|63
1620629820000|2021-05-10 06:57:00|6890.3|6887.5|6892.5|6889.7|6892.8|6890|6890.3|6887.5|13
1620629830000|2021-05-10 06:57:10|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|0
1620629850000|2021-05-10 06:57:30|6892.8|6890|6893.4|6890.6|6893.4|6890.6|6892.8|6890|14
1620629860000|2021-05-10 06:57:40|6893.8|6891|6893.8|6891|6893.8|6891|6893.8|6891|0
1620629870000|2021-05-10 06:57:50|6893.5|6890.7|6891.8|6889|6893.5|6890.7|6891.5|6888.7|2
1620629880000|2021-05-10 06:58:00|6892.1|6889.3|6891.8|6889|6892.1|6889.3|6891.5|6888.7|4
1620629890000|2021-05-10 06:58:10|6892.3|6889.5|6893.1|6890.3|6893.1|6890.3|6891.8|6889|34
1620629900000|2021-05-10 06:58:20|6892.5|6889.7|6893.5|6890.7|6893.8|6891|6892.1|6889.3|9
1620629910000|2021-05-10 06:58:30|6893.1|6890.3|6892.3|6889.5|6893.1|6890.3|6892.3|6889.5|8
1620629920000|2021-05-10 06:58:40|6892|6889.2|6893.6|6890.8|6893.6|6890.8|6891.8|6889|77
1620629930000|2021-05-10 06:58:50|6893.4|6890.6|6893.8|6891|6894.4|6891.6|6893.4|6890.6|28
1620629940000|2021-05-10 06:59:00|6893.6|6890.8|6893.1|6890.3|6893.8|6891|6891.6|6888.8|30
1620629950000|2021-05-10 06:59:10|6892.6|6889.8|6894.1|6891.3|6894.4|6891.6|6892.6|6889.8|47
1620629960000|2021-05-10 06:59:20|6893.4|6890.6|6893.1|6890.3|6894.4|6891.6|6892.4|6889.6|46
1620629970000|2021-05-10 06:59:30|6892.8|6890|6893.1|6890.3|6893.1|6890.3|6892.8|6890|15
1620629980000|2021-05-10 06:59:40|6893.4|6890.6|6892.6|6889.8|6894.1|6891.3|6892.6|6889.8|5
1620629990000|2021-05-10 06:59:50|6891.3|6888.5|6891.1|6888.3|6891.6|6888.8|6890.1|6887.3|19
1620630000000|2021-05-10 07:00:00|6890.8|6888|6888.1|6885.3|6891.6|6888.8|6885.1|6882.3|95
1620630010000|2021-05-10 07:00:10|6887.8|6885|6885.8|6883|6887.8|6885|6885.8|6883|4
1620630020000|2021-05-10 07:00:20|6886.3|6883.5|6885.6|6882.8|6886.3|6883.5|6885|6882.2|24
1620630030000|2021-05-10 07:00:30|6885.3|6882.5|6885.4|6882.6|6885.4|6882.6|6884.8|6882|6
1620630040000|2021-05-10 07:00:40|6884.8|6882|6882.1|6879.3|6884.8|6882|6881.8|6879|13
1620630050000|2021-05-10 07:00:50|6881.8|6879|6883.1|6880.3|6883.1|6880.3|6881.3|6877.6|46
1620630060000|2021-05-10 07:01:00|6882.8|6880|6883.6|6880.8|6885.1|6882.3|6882.8|6880|28
1620630070000|2021-05-10 07:01:10|6883.9|6881.1|6878.6|6875.8|6884.1|6881.3|6878.6|6875.8|105
1620630080000|2021-05-10 07:01:20|6879.6|6876.8|6880.8|6878|6880.8|6878|6879.1|6876.3|19
1620630090000|2021-05-10 07:01:30|6881.6|6878.8|6882.8|6880|6882.8|6880|6881.3|6878.5|26
1620630100000|2021-05-10 07:01:40|6882.4|6879.6|6881.8|6879|6882.4|6879.6|6881.5|6878.7|6
1620630110000|2021-05-10 07:01:50|6882.5|6879.7|6882.5|6879.7|6882.8|6880|6881.8|6879|11
1620630120000|2021-05-10 07:02:00|6882.8|6880|6878.8|6876|6882.8|6880|6878.3|6875.5|13
1620630130000|2021-05-10 07:02:10|6878.3|6875.5|6879.3|6876.5|6880.1|6877.3|6878.3|6875.5|4
1620630140000|2021-05-10 07:02:20|6878.8|6876|6878.8|6876|6878.8|6876|6878.8|6876|0
1620630150000|2021-05-10 07:02:30|6879.1|6876.3|6881.8|6879|6881.8|6879|6879.1|6876.3|28
1620630160000|2021-05-10 07:02:40|6882.6|6879.8|6879.1|6876.3|6882.6|6879.8|6879.1|6876.3|42
1620630170000|2021-05-10 07:02:50|6878.8|6876|6877.1|6874.3|6878.8|6876|6876.8|6874|11
1620630180000|2021-05-10 07:03:00|6876.8|6874|6877.8|6875|6878.1|6875.3|6876.8|6874|5
1620630190000|2021-05-10 07:03:10|6877.4|6874.6|6879.3|6876.5|6880.1|6877.3|6876.8|6874|33
1620630200000|2021-05-10 07:03:20|6878.8|6876|6878.3|6875.5|6878.8|6876|6877.8|6875|25
1620630210000|2021-05-10 07:03:30|6878.5|6875.7|6879.1|6876.3|6879.1|6876.3|6878|6875.2|18
1620630220000|2021-05-10 07:03:40|6878.8|6876|6878.3|6875.5|6880.1|6877.3|6877.8|6875|22
1620630230000|2021-05-10 07:03:50|6878.6|6875.8|6878.3|6875.5|6879.6|6876.8|6877.8|6875|56
1620630240000|2021-05-10 07:04:00|6878.1|6875.3|6877.8|6875|6878.6|6875.8|6876.8|6874|12
1620630250000|2021-05-10 07:04:10|||||||||1
1620630260000|2021-05-10 07:04:20|6878.3|6875.5|6878.8|6876|6878.8|6876|6878.3|6875.5|7
1620630270000|2021-05-10 07:04:30|6878.3|6875.5|6878|6875.2|6878.8|6876|6878|6875.2|1
1620630280000|2021-05-10 07:04:40|6877.6|6874.8|6875.8|6873|6877.6|6874.8|6875.3|6872.5|39
1620630290000|2021-05-10 07:04:50|6875.5|6872.7|6875.8|6873|6875.8|6873|6875.3|6872.5|3
1620630300000|2021-05-10 07:05:00|6875.6|6872.8|6878.8|6876|6879.3|6876.5|6875.3|6872.5|54
1620630310000|2021-05-10 07:05:10|6878.4|6875.6|6879.3|6876.5|6879.3|6876.5|6878.3|6875.5|16
1620630320000|2021-05-10 07:05:20|6879.1|6876.3|6876.3|6873.5|6879.3|6876.5|6876.3|6873.5|33
1620630330000|2021-05-10 07:05:30|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|0
1620630340000|2021-05-10 07:05:40|6875.3|6872.5|6873.6|6870.8|6875.3|6872.5|6873|6870.2|23
1620630350000|2021-05-10 07:05:50|6873.8|6871|6873.5|6870.7|6873.8|6871|6873.5|6870.7|21
1620630360000|2021-05-10 07:06:00|6873.3|6870.5|6872.6|6869.8|6873.3|6870.5|6871.3|6868.5|14
1620630370000|2021-05-10 07:06:10|6872.8|6870|6872.8|6870|6872.8|6870|6872.8|6870|0
1620630380000|2021-05-10 07:06:20|6871.8|6869|6874.8|6872|6875.1|6872.3|6871.8|6869|31
1620630390000|2021-05-10 07:06:30|6874.3|6871.5|6874|6871.2|6874.8|6872|6874|6871.2|2
1620630400000|2021-05-10 07:06:40|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|6873|6870.2|4
1620630410000|2021-05-10 07:06:50|6873.8|6871|6873.5|6870.7|6873.8|6871|6873.5|6870.7|1
1620630420000|2021-05-10 07:07:00|6873.2|6870.4|6871|6868.2|6873.2|6870.4|6871|6868.2|11
1620630430000|2021-05-10 07:07:10|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6870.5|6867.7|6
1620630440000|2021-05-10 07:07:20|6871.8|6869|6870.4|6867.6|6871.8|6869|6870.4|6867.6|2
1620630450000|2021-05-10 07:07:30|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.2|6866.4|11
1620630460000|2021-05-10 07:07:40|6869.2|6866.4|6868|6865.2|6869.2|6866.4|6868|6865.2|14
1620630470000|2021-05-10 07:07:50|6867.5|6864.7|6867.3|6864.5|6867.5|6864.7|6867|6864.2|6
1620630480000|2021-05-10 07:08:00|6867.5|6864.7|6869.8|6867|6869.8|6867|6866|6863.2|64
1620630490000|2021-05-10 07:08:10|6869.5|6866.7|6869.8|6867|6869.8|6867|6868.3|6865.5|14
1620630500000|2021-05-10 07:08:20|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|4
1620630510000|2021-05-10 07:08:30|6868.5|6865.7|6867.5|6864.7|6868.5|6865.7|6867.5|6864.7|2
1620630520000|2021-05-10 07:08:40|6867|6864.2|6865.8|6863|6867.5|6864.7|6864.5|6861.7|6
1620630530000|2021-05-10 07:08:50|6865.5|6862.7|6868.3|6865.5|6868.3|6865.5|6865.5|6862.7|11
1620630540000|2021-05-10 07:09:00|6868.8|6866|6869.6|6866.8|6869.6|6866.8|6868.8|6866|8
1620630550000|2021-05-10 07:09:10|6870.2|6867.4|6868.8|6866|6870.8|6868|6868.8|6866|47
1620630560000|2021-05-10 07:09:20|6868.3|6865.5|6867.8|6865|6868.5|6865.7|6867.7|6864.9|68
1620630570000|2021-05-10 07:09:30|6868.3|6865.5|6868.8|6866|6868.8|6866|6868.3|6865.5|29
1620630580000|2021-05-10 07:09:40|6868.1|6865.3|6868.1|6865.3|6868.6|6865.8|6868.1|6865.3|54
1620630590000|2021-05-10 07:09:50|6868.6|6865.8|6868.3|6865.5|6868.6|6865.8|6868.1|6865.3|41
1620630600000|2021-05-10 07:10:00|6868.1|6865.3|6865.3|6862.5|6868.6|6865.8|6864.8|6862|66
1620630610000|2021-05-10 07:10:10|6865.8|6863|6868.5|6865.7|6868.8|6866|6865.8|6863|62
1620630620000|2021-05-10 07:10:20|6867.8|6865|6866.8|6864|6867.8|6865|6865.8|6863|58
1620630630000|2021-05-10 07:10:30|6867|6864.2|6866.3|6863.5|6867|6864.2|6866|6863.2|3
1620630640000|2021-05-10 07:10:40|6866.5|6863.7|6867.3|6864.5|6867.3|6864.5|6866.5|6863.7|3
1620630650000|2021-05-10 07:10:50|6867.8|6865|6867.8|6865|6867.8|6865|6867.5|6864.7|20
1620630660000|2021-05-10 07:11:00|6868|6865.2|6868.5|6865.7|6868.8|6866|6868|6865.2|15
1620630670000|2021-05-10 07:11:10|6868.8|6866|6870.3|6867.5|6870.3|6867.5|6868.8|6866|20
1620630680000|2021-05-10 07:11:20|6870.6|6867.8|6867.5|6864.7|6871.1|6868.3|6867.5|6864.7|13
1620630690000|2021-05-10 07:11:30|6868.3|6865.5|6862.7|6859.9|6868.3|6865.5|6862.7|6859.9|60
1620630700000|2021-05-10 07:11:40|6862.8|6860|6862.3|6859.5|6863.8|6861|6862|6859.2|5
1620630710000|2021-05-10 07:11:50|6862.2|6859.4|6863.3|6860.5|6863.3|6860.5|6862|6859.2|26
1620630720000|2021-05-10 07:12:00|6863.5|6860.7|6861.8|6859|6863.5|6860.7|6861.5|6858.7|7
1620630730000|2021-05-10 07:12:10|6862|6859.2|6862|6859.2|6863.6|6860.2|6861.5|6858.7|31
1620630740000|2021-05-10 07:12:20|6862.5|6859.7|6861.5|6858.7|6862.5|6859.7|6861|6858.2|28
1620630750000|2021-05-10 07:12:30|6861.8|6859|6862.3|6859.5|6862.8|6860|6861.8|6859|27
1620630760000|2021-05-10 07:12:40|6862|6859.2|6860.6|6857.8|6862.8|6860|6860.3|6857.5|4
1620630770000|2021-05-10 07:12:50|6861|6858.2|6860.8|6858|6861.5|6858.7|6860.8|6858|8
1620630780000|2021-05-10 07:13:00|6860.6|6857.8|6861.3|6858.5|6861.6|6858.8|6860.3|6857.5|35
1620630790000|2021-05-10 07:13:10|6861.6|6858.8|6861.8|6859|6861.8|6859|6860.8|6858|15
1620630800000|2021-05-10 07:13:20|6862.1|6859.3|6862|6859.2|6862.3|6859.5|6860.8|6858|55
1620630810000|2021-05-10 07:13:30|6862.4|6859.6|6863.5|6860.7|6863.5|6860.7|6862.4|6859.6|10
1620630820000|2021-05-10 07:13:40|||||||||6
1620630830000|2021-05-10 07:13:50|6862.8|6860|6860.8|6858|6862.8|6860|6860.8|6858|11
1620630840000|2021-05-10 07:14:00|6861.3|6858.5|6860.8|6858|6861.8|6859|6860.6|6857.8|19
1620630850000|2021-05-10 07:14:10|6860.5|6857.7|6861.3|6858.5|6861.3|6858.5|6860.5|6857.7|6
1620630860000|2021-05-10 07:14:20|6860.8|6858|6860.8|6858|6861.3|6858.5|6860.8|6858|3
1620630870000|2021-05-10 07:14:30|6861.3|6858.5|6861.8|6859|6861.8|6859|6860.8|6858|5
1620630880000|2021-05-10 07:14:40|6862.5|6859.7|6861.8|6859|6862.5|6859.7|6861.8|6859|5
1620630890000|2021-05-10 07:14:50|6862|6859.2|6860.8|6858|6862.3|6859.5|6858.8|6856|51
1620630900000|2021-05-10 07:15:00|6860|6857.2|6861.3|6858.5|6861.8|6859|6860|6857.2|34
1620630910000|2021-05-10 07:15:10|6861.5|6858.7|6861.3|6858.5|6861.5|6858.7|6860.8|6858|6
1620630920000|2021-05-10 07:15:20|6860.8|6858|6860.8|6858|6861.8|6859|6860.6|6857.8|407
1620630930000|2021-05-10 07:15:30|6860.6|6857.8|6861|6858.2|6861|6858.2|6860.6|6857.8|87
1620630940000|2021-05-10 07:15:40|6861.2|6858.4|6860.8|6858|6861.5|6858.7|6860.8|6858|26
1620630950000|2021-05-10 07:15:50|6859.5|6856.7|6858.5|6855.7|6860.8|6858|6858.5|6855.7|377
1620630960000|2021-05-10 07:16:00|6858|6855.2|6856.8|6854|6858.3|6855.5|6856.5|6853.7|143
1620630970000|2021-05-10 07:16:10|6857|6854.2|6857.5|6854.7|6857.8|6855|6857|6854.2|8
1620630980000|2021-05-10 07:16:20|6857.2|6854.4|6857.8|6855|6857.8|6855|6857.2|6854.4|6
1620630990000|2021-05-10 07:16:30|6858.8|6856|6858.5|6855.7|6859|6856.2|6858.5|6855.7|87
1620631000000|2021-05-10 07:16:40|6858|6855.2|6858.3|6855.5|6858.3|6855.5|6857.5|6854.7|7
1620631010000|2021-05-10 07:16:50|6858|6855.2|6858.8|6856|6858.8|6856|6858|6855.2|1
1620631020000|2021-05-10 07:17:00|6858.5|6855.7|6857.5|6854.7|6858.5|6855.7|6857|6854.2|39
1620631030000|2021-05-10 07:17:10|6857.8|6855|6857.8|6855|6857.8|6855|6857.5|6854.7|25
1620631040000|2021-05-10 07:17:20|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6856.5|6853.7|4
1620631050000|2021-05-10 07:17:30|6856.8|6854|6855.5|6852.7|6856.8|6854|6853|6850.2|164
1620631060000|2021-05-10 07:17:40|6855.8|6853|6856|6853.2|6856|6853.2|6855.8|6853|24
1620631070000|2021-05-10 07:17:50|6856.6|6853.8|6855.8|6853|6857.3|6854.5|6855.5|6852.7|11
1620631080000|2021-05-10 07:18:00|6856|6853.2|6855.8|6853|6856|6853.2|6855.5|6852.7|52
1620631090000|2021-05-10 07:18:10|6855.5|6852.7|6855.5|6852.7|6855.8|6853|6855.5|6852.7|7
1620631100000|2021-05-10 07:18:20|6855.2|6852.4|6853.5|6850.7|6855.2|6852.4|6852.8|6850|94
1620631110000|2021-05-10 07:18:30|6853.3|6850.5|6853|6850.2|6853.6|6850.8|6853|6850.2|48
1620631120000|2021-05-10 07:18:40|6853.8|6851|6855.6|6852.8|6855.6|6852.8|6853.8|6851|21
1620631140000|2021-05-10 07:19:00|6855.8|6853|6856.3|6853.5|6856.3|6853.5|6855.3|6852.5|6
1620631150000|2021-05-10 07:19:10|6856.5|6853.7|6857.8|6855|6858|6855.2|6856.5|6853.7|52
1620631160000|2021-05-10 07:19:20|6857.3|6854.5|6857.8|6855|6857.8|6855|6857.3|6854.5|4
1620631170000|2021-05-10 07:19:30|6858|6855.2|6858.8|6856|6858.8|6856|6858|6855.2|4
1620631180000|2021-05-10 07:19:40|6859|6856.2|6859.8|6857|6859.8|6857|6859|6856.2|53
1620631190000|2021-05-10 07:19:50|6859.5|6856.7|6859|6856.2|6859.8|6857|6858.8|6856|57
1620631200000|2021-05-10 07:20:00|6858.8|6856|6857.8|6855|6858.8|6856|6857.3|6854.5|3
1620631210000|2021-05-10 07:20:10|6857.5|6854.7|6856.8|6854|6857.5|6854.7|6856.5|6853.7|9
1620631220000|2021-05-10 07:20:20|6856.5|6853.7|6856.8|6854|6856.8|6854|6856|6853.2|61
1620631240000|2021-05-10 07:20:40|6856|6853.2|6855|6852.2|6856|6853.2|6855|6852.2|4
1620631250000|2021-05-10 07:20:50|6854|6851.2|6853|6850.2|6854|6851.2|6853|6850.2|1
1620631260000|2021-05-10 07:21:00|6853.4|6850.6|6854|6851.2|6854|6851.2|6853.4|6850.6|11
1620631270000|2021-05-10 07:21:10|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6854|6851.2|13
1620631280000|2021-05-10 07:21:20|6853.5|6850.7|6853.8|6851|6853.8|6851|6853.5|6850.7|5
1620631290000|2021-05-10 07:21:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|4
1620631300000|2021-05-10 07:21:40|6855|6852.2|6855.6|6852.8|6855.6|6852.8|6855|6852.2|14
1620631310000|2021-05-10 07:21:50|6855.3|6852.5|6854.8|6852|6855.8|6853|6854.5|6851.7|38
1620631320000|2021-05-10 07:22:00|6854.6|6851.8|6854|6851.2|6854.8|6852|6853.3|6850.5|11
1620631330000|2021-05-10 07:22:10|6853.8|6851|6854|6851.2|6854|6851.2|6853.8|6851|2
1620631340000|2021-05-10 07:22:20|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|1
1620631350000|2021-05-10 07:22:30|||||||||1
1620631360000|2021-05-10 07:22:40|6854|6851.2|6854.8|6852|6854.8|6852|6854|6851.2|6
1620631370000|2021-05-10 07:22:50|6855|6852.2|6855.8|6853|6855.8|6853|6855|6852.2|3
1620631380000|2021-05-10 07:23:00|6856|6853.2|6860.8|6858|6860.8|6858|6855.8|6853|36
1620631390000|2021-05-10 07:23:10|6860.4|6857.6|6860.1|6857.3|6860.8|6858|6859.5|6856.7|64
1620631400000|2021-05-10 07:23:20|6859.8|6857|6860.8|6858|6860.8|6858|6859.8|6857|13
1620631410000|2021-05-10 07:23:30|6861|6858.2|6860.8|6858|6861.8|6859|6860.8|6858|20
1620631420000|2021-05-10 07:23:40|||||||||1
1620631440000|2021-05-10 07:24:00|6861.1|6858.3|6862.3|6859.5|6862.3|6859.5|6860.8|6858|23
1620631450000|2021-05-10 07:24:10|6861.8|6859|6861.3|6858.5|6862|6859.2|6861.3|6858.5|4
1620631460000|2021-05-10 07:24:20|6861.8|6859|6861.5|6858.7|6861.8|6859|6861|6858.2|8
1620631470000|2021-05-10 07:24:30|6861.8|6859|6863.3|6860.5|6863.5|6860.7|6861.8|6859|3
1620631480000|2021-05-10 07:24:40|6863|6860.2|6862.8|6860|6863|6860.2|6862|6859.2|5
1620631490000|2021-05-10 07:24:50|6862.6|6859.8|6861.5|6858.7|6862.6|6859.8|6861.5|6858.7|4
1620631500000|2021-05-10 07:25:00|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|12
1620631510000|2021-05-10 07:25:10|6862.3|6859.5|6863|6860.2|6863.5|6860.7|6862.3|6859.5|7
1620631530000|2021-05-10 07:25:30|6863.8|6861|6863.3|6860.5|6863.8|6861|6863.3|6860.5|10
1620631540000|2021-05-10 07:25:40|6863|6860.2|6863.5|6860.7|6863.8|6861|6862|6859.2|30
1620631550000|2021-05-10 07:25:50|6863.8|6861|6864.8|6862|6865|6862.2|6863.8|6861|6
1620631560000|2021-05-10 07:26:00|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|2
1620631570000|2021-05-10 07:26:10|6864|6861.2|6862|6859.2|6864|6861.2|6861.8|6859|79
1620631580000|2021-05-10 07:26:20|||||||||2
1620631590000|2021-05-10 07:26:30|||||||||1
1620631600000|2021-05-10 07:26:40|6861.8|6859|6861.5|6858.7|6861.8|6859|6861.5|6858.7|2
1620631610000|2021-05-10 07:26:50|6861.2|6858.4|6861|6858.2|6861.2|6858.4|6861|6858.2|2
1620631620000|2021-05-10 07:27:00|6860.8|6858|6860.5|6857.7|6861|6858.2|6859.7|6856.9|229
1620631630000|2021-05-10 07:27:10|6860.8|6858|6861|6858.2|6861|6858.2|6860.8|6858|118
1620631640000|2021-05-10 07:27:20|||||||||51
1620631650000|2021-05-10 07:27:30|6860.8|6858|6860.2|6857.4|6860.8|6858|6860.2|6857.4|13
1620631660000|2021-05-10 07:27:40|6860|6857.2|6859|6856.2|6860|6857.2|6858.5|6855.7|180
1620631670000|2021-05-10 07:27:50|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|105
1620631680000|2021-05-10 07:28:00|6860.6|6857.8|6859.5|6856.7|6860.6|6857.8|6859.5|6856.7|11
1620631690000|2021-05-10 07:28:10|6859.8|6857|6859|6856.2|6859.8|6857|6859|6856.2|8
1620631700000|2021-05-10 07:28:20|6858.8|6856|6858.8|6856|6858.8|6856|6857.8|6855|207
1620631710000|2021-05-10 07:28:30|6859|6856.2|6859|6856.2|6859.8|6857|6859|6856.2|6
1620631720000|2021-05-10 07:28:40|6858.8|6856|6855.2|6852.4|6859|6856.2|6855|6852.2|81
1620631730000|2021-05-10 07:28:50|6854.9|6852.1|6855|6852.2|6855|6852.2|6854.7|6851.9|4
1620631740000|2021-05-10 07:29:00|6854.7|6851.9|6855.2|6852.4|6855.5|6852.7|6854.4|6851.6|19
1620631750000|2021-05-10 07:29:10|6855.5|6852.7|6855.7|6852.9|6855.7|6852.9|6854.9|6852.1|6
1620631760000|2021-05-10 07:29:20|6855.2|6852.4|6855.7|6852.9|6856|6853.2|6854.4|6851.6|14
1620631770000|2021-05-10 07:29:30|6854.7|6851.9|6855.2|6852.4|6855.2|6852.4|6854.7|6851.9|10
1620631780000|2021-05-10 07:29:40|6856.2|6853.4|6855.5|6852.7|6857.2|6854.4|6855.5|6852.7|38
1620631790000|2021-05-10 07:29:50|6855.2|6852.4|6856.7|6853.9|6857|6854.2|6855.2|6852.4|35
1620631800000|2021-05-10 07:30:00|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6854.2|6851.4|73
1620631810000|2021-05-10 07:30:10|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6
1620631820000|2021-05-10 07:30:20|6855|6852.2|6853.2|6850.4|6855|6852.2|6853.2|6850.4|18
1620631830000|2021-05-10 07:30:30|6853|6850.2|6853.5|6850.7|6853.5|6850.7|6853|6850.2|20
1620631840000|2021-05-10 07:30:40|6853.7|6850.9|6853|6850.2|6854|6851.2|6853|6850.2|15
1620631850000|2021-05-10 07:30:50|6853.4|6850.6|6854.2|6851.4|6854.2|6851.4|6853.4|6850.6|16
1620631860000|2021-05-10 07:31:00|6853.7|6850.9|6856.2|6853.4|6856.2|6853.4|6853.5|6850.7|98
1620631870000|2021-05-10 07:31:10|||||||||5
1620631880000|2021-05-10 07:31:20|6856.8|6854|6857.2|6854.4|6857.2|6854.4|6856.8|6854|29
1620631890000|2021-05-10 07:31:30|6856.2|6853.4|6854.6|6851.8|6856.2|6853.4|6854.6|6851.8|37
1620631900000|2021-05-10 07:31:40|6854.2|6851.4|6855.2|6852.4|6855.2|6852.4|6854|6851.2|27
1620631910000|2021-05-10 07:31:50|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|7
1620631920000|2021-05-10 07:32:00|6855.2|6852.4|6856|6853.2|6856|6853.2|6855.2|6852.4|9
1620631930000|2021-05-10 07:32:10|||||||||2
1620631940000|2021-05-10 07:32:20|6856.4|6853.6|6861.3|6858.5|6861.3|6858.5|6856.4|6853.6|427
1620631950000|2021-05-10 07:32:30|6861.8|6859|6862.3|6859.5|6862.8|6860|6861.3|6858.5|5
1620631960000|2021-05-10 07:32:40|6862|6859.2|6863.5|6860.7|6863.8|6861|6862|6859.2|67
1620631970000|2021-05-10 07:32:50|6863|6860.2|6865.8|6863|6866.8|6864|6863|6860.2|56
1620631980000|2021-05-10 07:33:00|6866|6863.2|6866|6863.2|6866.8|6864|6865.8|6863|24
1620631990000|2021-05-10 07:33:10|6865.8|6863|6865.8|6863|6866.3|6863.5|6865.8|6863|3
1620632000000|2021-05-10 07:33:20|6865.5|6862.7|6865.5|6862.7|6865.8|6863|6865.5|6862.7|52
1620632010000|2021-05-10 07:33:30|6865|6862.2|6865.5|6862.7|6865.5|6862.7|6863.8|6861|51
1620632020000|2021-05-10 07:33:40|6866.5|6863.7|6865.5|6862.7|6866.5|6863.7|6865.5|6862.7|1
1620632030000|2021-05-10 07:33:50|6865.8|6863|6865.8|6863|6865.8|6863|6865.5|6862.7|2
1620632040000|2021-05-10 07:34:00|6865.5|6862.7|6866.3|6863.5|6866.5|6863.7|6864.5|6861.7|12
1620632050000|2021-05-10 07:34:10|6866.5|6863.7|6866.3|6863.5|6866.5|6863.7|6866|6863.2|4
1620632060000|2021-05-10 07:34:20|6867|6864.2|6867.3|6864.5|6867.3|6864.5|6867|6864.2|1
1620632070000|2021-05-10 07:34:30|6866.8|6864|6867.8|6865|6867.8|6865|6866.8|6864|2
1620632080000|2021-05-10 07:34:40|6868.5|6865.7|6868.8|6866|6868.8|6866|6868.5|6865.7|2
1620632090000|2021-05-10 07:34:50|6869|6866.2|6868.8|6866|6869.5|6866.7|6868.8|6866|3
1620632100000|2021-05-10 07:35:00|6869|6866.2|6871.8|6869|6871.8|6869|6869|6866.2|24
1620632110000|2021-05-10 07:35:10|6872|6869.2|6872.2|6869.4|6873.5|6870.7|6872|6869.2|18
1620632120000|2021-05-10 07:35:20|6872|6869.2|6871.7|6868.9|6872|6869.2|6871.7|6868.9|3
1620632130000|2021-05-10 07:35:30|6871.5|6868.7|6870.7|6867.9|6871.5|6868.7|6870.7|6867.9|5
1620632140000|2021-05-10 07:35:40|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1620632150000|2021-05-10 07:35:50|6870.5|6867.7|6869.7|6866.9|6870.5|6867.7|6869.2|6866.4|4
1620632160000|2021-05-10 07:36:00|6869.8|6865.8|6869.2|6866.4|6869.8|6866.9|6868.5|6865.7|40
1620632170000|2021-05-10 07:36:10|6869|6866.2|6869.2|6866.4|6869.2|6866.4|6868.7|6865.9|0
1620632180000|2021-05-10 07:36:20|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.5|6866.7|0
1620632190000|2021-05-10 07:36:30|6869.5|6866.7|6869.2|6866.4|6869.5|6866.7|6869.2|6866.4|1
1620632200000|2021-05-10 07:36:40|6869.5|6866.7|6869.5|6866.7|6869.7|6866.9|6869.5|6866.7|1
1620632210000|2021-05-10 07:36:50|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|0
1620632220000|2021-05-10 07:37:00|6870|6867.2|6872.2|6869.4|6872.2|6869.4|6870|6867.2|12
1620632230000|2021-05-10 07:37:10|6872|6869.2|6873.5|6870.7|6873.7|6870.9|6871.5|6868.7|55
1620632240000|2021-05-10 07:37:20|6873.2|6870.4|6873.5|6870.7|6873.5|6870.7|6873|6870.2|3
1620632250000|2021-05-10 07:37:30|6873.2|6870.4|6872.5|6869.7|6873.2|6870.4|6872.5|6869.7|3
1620632260000|2021-05-10 07:37:40|6872.2|6869.4|6870.7|6867.9|6872.2|6869.4|6870|6867.2|6
1620632280000|2021-05-10 07:38:00|6870.2|6867.4|6871.7|6868.9|6872|6869.2|6870.2|6867.4|14
1620632290000|2021-05-10 07:38:10|6871.2|6868.4|6871.7|6868.9|6871.7|6868.9|6871.2|6868.4|2
1620632300000|2021-05-10 07:38:20|6871.5|6868.7|6871|6868.2|6872|6869.2|6871|6868.2|1
1620632310000|2021-05-10 07:38:30|6871.5|6868.7|6871.7|6868.9|6871.7|6868.9|6871|6868.2|11
1620632320000|2021-05-10 07:38:40|6871.5|6868.7|6871.5|6868.7|6871.7|6868.9|6871.5|6868.7|7
1620632330000|2021-05-10 07:38:50|6872|6869.2|6875|6872.2|6875|6872.2|6872|6869.2|58
1620632340000|2021-05-10 07:39:00|6874.7|6871.9|6875.5|6872.7|6875.7|6872.9|6874.7|6871.9|16
1620632350000|2021-05-10 07:39:10|6875.7|6872.9|6876|6873.2|6876|6873.2|6874.5|6871.7|26
1620632360000|2021-05-10 07:39:20|6875.7|6872.9|6876|6873.2|6876|6873.2|6875.5|6872.7|18
1620632370000|2021-05-10 07:39:30|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|0
1620632380000|2021-05-10 07:39:40|6874.7|6871.9|6875.4|6872.6|6875.7|6872.9|6874.7|6871.9|11
1620632390000|2021-05-10 07:39:50|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|0
1620632400000|2021-05-10 07:40:00|6875.4|6872.6|6875.4|6872.6|6875.7|6872.9|6875.4|6872.6|58
1620632410000|2021-05-10 07:40:10|6875.2|6872.4|6874.4|6871.6|6875.2|6872.4|6874.4|6871.6|3
1620632420000|2021-05-10 07:40:20|6873.9|6871.1|6872.7|6869.9|6874.7|6871.9|6872.2|6869.4|36
1620632430000|2021-05-10 07:40:30|6872.2|6869.4|6872.7|6869.9|6872.7|6869.9|6872.2|6869.4|1
1620632440000|2021-05-10 07:40:40|6872.2|6869.4|6872.9|6870.1|6873.4|6870.6|6871.9|6869.1|31
1620632450000|2021-05-10 07:40:50|6872.7|6869.9|6873.7|6870.9|6873.9|6871.1|6872.7|6869.9|12
1620632460000|2021-05-10 07:41:00|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|0
1620632470000|2021-05-10 07:41:10|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|19
1620632480000|2021-05-10 07:41:20|6874.4|6871.6|6874.7|6871.9|6874.7|6871.9|6874.4|6871.6|3
1620632490000|2021-05-10 07:41:30|||||||||1
1620632500000|2021-05-10 07:41:40|6874.9|6872.1|6875.2|6872.4|6875.7|6872.9|6874.9|6872.1|3
1620632510000|2021-05-10 07:41:50|6874.9|6872.1|6873.9|6871.1|6874.9|6872.1|6873.9|6871.1|14
1620632520000|2021-05-10 07:42:00|6873.4|6870.6|6873.4|6870.6|6874.7|6871.9|6872.9|6870.1|12
1620632530000|2021-05-10 07:42:10|6873.7|6870.9|6871.9|6869.1|6873.7|6870.9|6871.9|6869.1|12
1620632540000|2021-05-10 07:42:20|6871.4|6868.6|6871.2|6868.4|6871.4|6868.6|6871.2|6868.4|29
1620632550000|2021-05-10 07:42:30|6870.7|6867.9|6871.4|6868.6|6871.9|6869.1|6869.9|6867.1|91
1620632560000|2021-05-10 07:42:40|6870.7|6867.9|6869.7|6866.9|6870.7|6867.9|6868.9|6866.1|39
1620632580000|2021-05-10 07:43:00|6869.9|6867.1|6869.7|6866.9|6869.9|6867.1|6869.4|6866.6|1
1620632590000|2021-05-10 07:43:10|6869.4|6866.6|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|10
1620632600000|2021-05-10 07:43:20|6871.7|6868.9|6871.4|6868.6|6871.7|6868.9|6871.4|6868.6|6
1620632610000|2021-05-10 07:43:30|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|1
1620632620000|2021-05-10 07:43:40|6869.9|6867.1|6869.4|6866.6|6869.9|6867.1|6869.4|6866.6|5
1620632630000|2021-05-10 07:43:50|6869.7|6866.9|6868.4|6865.6|6869.7|6866.9|6868.4|6865.6|3
1620632640000|2021-05-10 07:44:00|6867.9|6865.1|6865.4|6862.6|6869.4|6866.6|6864.9|6862.1|98
1620632650000|2021-05-10 07:44:10|6865.7|6862.9|6865.4|6862.6|6866.9|6864.1|6865.4|6862.6|7
1620632660000|2021-05-10 07:44:20|6865.7|6862.9|6865.7|6862.9|6866.9|6864.1|6865.7|6862.9|15
1620632670000|2021-05-10 07:44:30|6865.4|6862.6|6867.2|6864.4|6867.2|6864.4|6865.4|6862.6|18
1620632680000|2021-05-10 07:44:40|6867.4|6864.6|6868.2|6865.4|6868.2|6865.4|6867.2|6864.4|6
1620632690000|2021-05-10 07:44:50|6868.4|6865.6|6868.7|6865.9|6868.7|6865.9|6868.4|6865.6|9
1620632700000|2021-05-10 07:45:00|6868.4|6865.6|6864.7|6861.9|6868.4|6865.6|6864.7|6861.9|12
1620632710000|2021-05-10 07:45:10|6865.4|6862.6|6865.2|6862.4|6865.7|6862.9|6864.7|6861.9|12
1620632720000|2021-05-10 07:45:20|6864.9|6862.1|6864.7|6861.9|6865.2|6862.4|6864.7|6861.9|15
1620632730000|2021-05-10 07:45:30|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6
1620632740000|2021-05-10 07:45:40|6864.9|6862.1|6865.7|6862.9|6865.7|6862.9|6864.7|6861.9|4
1620632750000|2021-05-10 07:45:50|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6864.9|6862.1|2
1620632760000|2021-05-10 07:46:00|6865.4|6862.6|6864.7|6861.9|6865.4|6862.6|6864.7|6861.9|0
1620632770000|2021-05-10 07:46:10|6863.9|6861.1|6862.4|6859.6|6863.9|6861.1|6860.7|6857.9|19
1620632780000|2021-05-10 07:46:20|6861.2|6858.4|6862.2|6859.4|6862.2|6859.4|6861.2|6858.4|17
1620632790000|2021-05-10 07:46:30|6862.4|6859.6|6862.4|6859.6|6862.7|6859.9|6862.2|6859.4|1
1620632800000|2021-05-10 07:46:40|6861.9|6859.1|6862|6859.2|6862.4|6859.6|6861.7|6858.9|5
1620632810000|2021-05-10 07:46:50|6862.5|6859.7|6861.5|6858.7|6862.5|6859.7|6860.5|6857.7|13
1620632820000|2021-05-10 07:47:00|6861.7|6858.9|6860.9|6858.1|6861.7|6858.9|6860.9|6858.1|8
1620632830000|2021-05-10 07:47:10|6861.2|6858.4|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|5
1620632840000|2021-05-10 07:47:20|6860.7|6857.9|6861.7|6858.9|6861.7|6858.9|6860.7|6857.9|8
1620632870000|2021-05-10 07:47:50|6861.9|6859.1|6863.7|6860.9|6863.7|6860.9|6861.9|6859.1|8
1620632880000|2021-05-10 07:48:00|6863.5|6860.7|6861.7|6858.9|6863.5|6860.7|6861.4|6858.6|10
1620632890000|2021-05-10 07:48:10|6861.4|6858.6|6862.3|6859.5|6862.3|6859.5|6861.4|6858.6|8
1620632900000|2021-05-10 07:48:20|6862.7|6859.9|6862.4|6859.6|6862.7|6859.9|6861.7|6858.9|11
1620632910000|2021-05-10 07:48:30|6862.7|6859.9|6863.1|6860.3|6863.4|6860.6|6862.4|6859.6|10
1620632920000|2021-05-10 07:48:40|6862.7|6859.9|6861.9|6859.1|6862.7|6859.9|6861.9|6859.1|2
1620632930000|2021-05-10 07:48:50|6861.7|6858.9|6860.4|6857.6|6861.7|6858.9|6860.1|6857.3|6
1620632940000|2021-05-10 07:49:00|6860.7|6857.9|6859.9|6857.1|6860.7|6857.9|6859.9|6857.1|0
1620632950000|2021-05-10 07:49:10|6859.7|6856.9|6858.7|6855.9|6859.7|6856.9|6858.7|6855.9|10
1620632960000|2021-05-10 07:49:20|6859.3|6856.5|6859.7|6856.9|6859.7|6856.9|6859.3|6856.5|3
1620632970000|2021-05-10 07:49:30|6860.9|6858.1|6861.2|6858.4|6861.2|6858.4|6860.9|6858.1|1
1620632980000|2021-05-10 07:49:40|6860.7|6857.9|6863.4|6860.6|6863.7|6860.9|6859.9|6857.1|12
1620632990000|2021-05-10 07:49:50|6863.7|6860.9|6863.7|6860.9|6863.9|6861.1|6862.9|6860.1|5
1620633000000|2021-05-10 07:50:00|6863.5|6860.7|6862.7|6859.9|6863.5|6860.7|6862.7|6859.9|2
1620633010000|2021-05-10 07:50:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1620633020000|2021-05-10 07:50:20|6863.9|6861.1|6864.9|6862.1|6864.9|6862.1|6863.9|6861.1|9
1620633030000|2021-05-10 07:50:30|6863.9|6861.1|6863.2|6860.4|6864.7|6861.9|6863.2|6860.4|9
1620633040000|2021-05-10 07:50:40|6863.4|6860.6|6863.7|6860.9|6863.7|6860.9|6863.4|6860.6|3
1620633050000|2021-05-10 07:50:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1620633060000|2021-05-10 07:51:00|6863.1|6860.3|6862.9|6860.1|6863.1|6860.3|6862.4|6859.6|3
1620633080000|2021-05-10 07:51:20|6862.4|6859.6|6862.7|6859.9|6862.7|6859.9|6862.4|6859.6|4
1620633090000|2021-05-10 07:51:30|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|0
1620633100000|2021-05-10 07:51:40|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|2
1620633110000|2021-05-10 07:51:50|6862.4|6859.6|6861.4|6858.6|6862.9|6860.1|6861.4|6858.6|8
1620633120000|2021-05-10 07:52:00|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|0
1620633130000|2021-05-10 07:52:10|6861.9|6859.1|6862.4|6859.6|6862.4|6859.6|6861.9|6859.1|5
1620633150000|2021-05-10 07:52:30|6862.7|6859.9|6862.9|6860.1|6862.9|6860.1|6862.7|6859.9|0
1620633160000|2021-05-10 07:52:40|6862.7|6859.9|6861.7|6858.9|6862.7|6859.9|6861.4|6858.6|129
1620633170000|2021-05-10 07:52:50|6861.9|6859.1|6862.4|6859.6|6862.9|6860.1|6861.9|6859.1|1
1620633180000|2021-05-10 07:53:00|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|1
1620633210000|2021-05-10 07:53:30|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1620633220000|2021-05-10 07:53:40|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|1
1620633230000|2021-05-10 07:53:50|6862.9|6860.1|6864.9|6862.1|6864.9|6862.1|6862.9|6860.1|8
1620633240000|2021-05-10 07:54:00|6864.7|6861.9|6867.2|6864.4|6867.7|6864.9|6864.7|6861.9|42
1620633250000|2021-05-10 07:54:10|6866.5|6863.7|6865.7|6862.9|6866.7|6863.9|6865.2|6862.4|3
1620633260000|2021-05-10 07:54:20|6865.4|6862.6|6865.4|6862.6|6865.7|6862.9|6865.2|6862.4|11
1620633270000|2021-05-10 07:54:30|6865.2|6862.4|6864.7|6861.9|6865.2|6862.4|6864.7|6861.9|1
1620633280000|2021-05-10 07:54:40|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|0
1620633290000|2021-05-10 07:54:50|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|0
1620633300000|2021-05-10 07:55:00|6863.9|6861.1|6863.2|6860.4|6864.2|6861.4|6863.2|6860.4|1
1620633310000|2021-05-10 07:55:10|6863.7|6860.9|6863.4|6860.6|6863.7|6860.9|6863.4|6860.6|1
1620633320000|2021-05-10 07:55:20|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|3
1620633330000|2021-05-10 07:55:30|6863.9|6861.1|6863.4|6860.6|6864.2|6861.4|6863.4|6860.6|7
1620633340000|2021-05-10 07:55:40|6863.7|6860.9|6863.7|6860.9|6864.2|6861.4|6863.4|6860.6|2
1620633350000|2021-05-10 07:55:50|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|1
1620633360000|2021-05-10 07:56:00|6862.4|6859.6|6862.7|6859.9|6862.7|6859.9|6862.4|6859.6|2
1620633370000|2021-05-10 07:56:10|6862.4|6859.6|6862.7|6859.9|6862.7|6859.9|6862.4|6859.6|2
1620633380000|2021-05-10 07:56:20|6862.9|6860.1|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|1
1620633390000|2021-05-10 07:56:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|3
1620633400000|2021-05-10 07:56:40|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|3
1620633410000|2021-05-10 07:56:50|6861.1|6858.3|6861.7|6858.9|6861.7|6858.9|6861.1|6858.3|1
1620633420000|2021-05-10 07:57:00|6861.9|6859.1|6857.7|6854.9|6861.9|6859.1|6856.5|6853.7|48
1620633430000|2021-05-10 07:57:10|6857.9|6855.1|6856.5|6853.7|6858.9|6856.1|6856.2|6853.4|37
1620633440000|2021-05-10 07:57:20|6856.7|6853.9|6858.7|6855.9|6858.9|6856.1|6856.4|6853.6|23
1620633450000|2021-05-10 07:57:30|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|1
1620633460000|2021-05-10 07:57:40|6859.2|6856.4|6859.9|6857.1|6859.9|6857.1|6858.7|6855.9|37
1620633470000|2021-05-10 07:57:50|6859.7|6856.9|6858.7|6855.9|6859.7|6856.9|6858.4|6855.6|10
1620633480000|2021-05-10 07:58:00|6858.4|6855.6|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|43
1620633500000|2021-05-10 07:58:20|6858.4|6855.6|6856.9|6854.1|6858.7|6855.9|6856.9|6854.1|12
1620633510000|2021-05-10 07:58:30|6856.7|6853.9|6856.4|6853.6|6856.7|6853.9|6855.7|6852.9|13
1620633520000|2021-05-10 07:58:40|6856.7|6853.9|6858.2|6855.4|6858.2|6855.4|6856.7|6853.9|18
1620633530000|2021-05-10 07:58:50|6857.9|6855.1|6854.7|6851.9|6858.2|6855.4|6853.9|6851.1|151
1620633540000|2021-05-10 07:59:00|6855.2|6852.4|6856.7|6853.9|6857.2|6854.4|6855.2|6852.4|21
1620633550000|2021-05-10 07:59:10|6857|6854.2|6858.2|6855.4|6858.2|6855.4|6856.7|6853.9|100
1620633560000|2021-05-10 07:59:20|6858|6855.2|6857.7|6854.9|6858|6855.2|6857.2|6854.4|37
1620633570000|2021-05-10 07:59:30|6858|6855.2|6858.4|6855.6|6863.8|6857.4|6858|6853.8|39
1620633580000|2021-05-10 07:59:40|6858.2|6855.4|6857.7|6854.9|6858.2|6855.4|6857.7|6854.9|5
1620633590000|2021-05-10 07:59:50|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6855.7|6852.9|30
1620633600000|2021-05-10 08:00:00|6856.9|6854.1|6853.7|6850.9|6856.9|6854.1|6853.7|6850.9|139
1620633610000|2021-05-10 08:00:10|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|4
1620633620000|2021-05-10 08:00:20|6854.9|6852.1|6856.2|6853.4|6856.2|6853.4|6854.9|6852.1|6
1620633630000|2021-05-10 08:00:30|6855.7|6852.9|6855.9|6853.1|6856.2|6853.4|6855.7|6852.9|2
1620633640000|2021-05-10 08:00:40|6856|6853.2|6855.7|6852.9|6856|6853.2|6855.4|6852.6|4
1620633650000|2021-05-10 08:00:50|6855.5|6852.7|6855.9|6853.1|6856.5|6853.7|6855.5|6852.7|18
1620633660000|2021-05-10 08:01:00|6855.7|6852.9|6857.2|6854.4|6857.7|6854.9|6855.7|6852.9|8
1620633670000|2021-05-10 08:01:10|6856.9|6854.1|6855.9|6853.1|6856.9|6854.1|6855.9|6853.1|13
1620633680000|2021-05-10 08:01:20|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6855.7|6852.9|18
1620633690000|2021-05-10 08:01:30|6856.9|6854.1|6857.2|6854.4|6857.7|6854.9|6856.9|6854.1|4
1620633700000|2021-05-10 08:01:40|6856.9|6854.1|6855.9|6853.1|6857.7|6854.9|6855.7|6852.9|8
1620633710000|2021-05-10 08:01:50|6856.4|6853.6|6856.9|6854.1|6858.9|6856.1|6856.4|6853.6|34
1620633720000|2021-05-10 08:02:00|6856.7|6853.9|6854.9|6852.1|6857.1|6854.3|6853.7|6850.9|59
1620633730000|2021-05-10 08:02:10|6854.7|6851.9|6855.4|6852.6|6855.9|6853.1|6853.9|6851.1|128
1620633740000|2021-05-10 08:02:20|6855.7|6852.9|6856.7|6853.9|6856.7|6853.9|6855.7|6852.9|10
1620633750000|2021-05-10 08:02:30|6856.9|6854.1|6859.2|6856.4|6859.2|6856.4|6856.9|6854.1|7
1620633760000|2021-05-10 08:02:40|6859.1|6856.3|6858.7|6855.9|6859.1|6856.3|6857.4|6854.6|8
1620633770000|2021-05-10 08:02:50|6858.2|6855.4|6857.4|6854.6|6858.2|6855.4|6857.4|6854.6|2
1620633780000|2021-05-10 08:03:00|6856.9|6854.1|6857.7|6854.9|6857.7|6854.9|6856.4|6853.6|7
1620633790000|2021-05-10 08:03:10|6859.9|6857.1|6859.2|6856.4|6860.2|6857.4|6858.5|6855.7|30
1620633800000|2021-05-10 08:03:20|6859.4|6856.6|6859.7|6856.9|6860.7|6857.9|6859.4|6856.6|4
1620633810000|2021-05-10 08:03:30|6859.5|6856.7|6859.7|6856.9|6859.7|6856.9|6858.7|6855.9|7
1620633820000|2021-05-10 08:03:40|6860.2|6857.4|6858.9|6856.1|6860.2|6857.4|6858.9|6856.1|6
1620633830000|2021-05-10 08:03:50|6858.7|6855.9|6858.7|6855.9|6859.7|6856.9|6858.7|6855.9|6
1620633840000|2021-05-10 08:04:00|6858.9|6856.1|6858.7|6855.9|6858.9|6856.1|6858.7|6855.9|3
1620633850000|2021-05-10 08:04:10|6857.9|6855.1|6857.7|6854.9|6857.9|6855.1|6857.7|6854.9|4
1620633880000|2021-05-10 08:04:40|6857.9|6855.1|6858.5|6855.7|6858.5|6855.7|6857.7|6854.9|6
1620633890000|2021-05-10 08:04:50|6858.7|6855.9|6860.9|6858.1|6862.7|6859.9|6858.7|6855.9|164
1620633900000|2021-05-10 08:05:00|6860.5|6857.7|6860.4|6857.6|6860.5|6857.7|6859.4|6856.6|49
1620633910000|2021-05-10 08:05:10|6860.5|6857.7|6860.7|6857.9|6860.7|6857.9|6860.4|6857.6|0
1620633920000|2021-05-10 08:05:20|6860.4|6857.6|6860.2|6857.4|6860.7|6857.9|6860.2|6857.4|1
1620633930000|2021-05-10 08:05:30|6860.4|6857.6|6861.5|6858.7|6861.5|6858.7|6860.4|6857.6|3
1620633940000|2021-05-10 08:05:40|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|0
1620633950000|2021-05-10 08:05:50|6862.1|6859.3|6863.5|6860.7|6864.7|6861.9|6862.1|6859.3|44
1620633960000|2021-05-10 08:06:00|6863.7|6860.9|6864.7|6861.9|6864.7|6861.9|6863.4|6860.6|23
1620633970000|2021-05-10 08:06:10|6863.7|6860.9|6864.5|6861.7|6864.5|6861.7|6863.7|6860.9|17
1620633980000|2021-05-10 08:06:20|6864|6861.2|6865.5|6862.7|6865.5|6862.7|6864|6861.2|23
1620633990000|2021-05-10 08:06:30|6865|6862.2|6864.2|6861.4|6865.2|6862.4|6864.2|6861.4|1
1620634000000|2021-05-10 08:06:40|6863.9|6861.1|6864.9|6862.1|6864.9|6862.1|6863.7|6860.9|10
1620634010000|2021-05-10 08:06:50|6864.7|6861.9|6866.9|6864.1|6866.9|6864.1|6864.7|6861.9|11
1620634020000|2021-05-10 08:07:00|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6865.4|6862.6|7
1620634030000|2021-05-10 08:07:10|6866.5|6863.7|6866.7|6863.9|6866.7|6863.9|6866.2|6863.4|7
1620634040000|2021-05-10 08:07:20|6866.9|6864.1|6866.7|6863.9|6866.9|6864.1|6866.7|6863.9|7
1620634050000|2021-05-10 08:07:30|6867.2|6864.4|6866.2|6863.4|6867.2|6864.4|6866.2|6863.4|1
1620634060000|2021-05-10 08:07:40|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866|6863.2|10
1620634070000|2021-05-10 08:07:50|6866.7|6863.9|6869.2|6866.4|6869.2|6866.4|6866.7|6863.9|8
1620634080000|2021-05-10 08:08:00|6868.9|6866.1|6867.2|6864.4|6868.9|6866.1|6867.2|6864.4|2
1620634090000|2021-05-10 08:08:10|6867.5|6864.7|6866.5|6863.7|6867.7|6864.9|6866.5|6863.7|1
1620634100000|2021-05-10 08:08:20|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|2
1620634110000|2021-05-10 08:08:30|6866.4|6863.6|6866.3|6863.5|6866.4|6863.6|6865.2|6862.4|33
1620634120000|2021-05-10 08:08:40|6866.7|6863.9|6865.9|6863.1|6866.7|6863.9|6865.9|6863.1|9
1620634130000|2021-05-10 08:08:50|6866.4|6863.6|6866.7|6863.9|6866.9|6864.1|6866.4|6863.6|9
1620634140000|2021-05-10 08:09:00|6866.4|6863.6|6864.7|6861.9|6866.4|6863.6|6863.9|6861.1|180
1620634150000|2021-05-10 08:09:10|6864.9|6862.1|6865.7|6862.9|6866.2|6863.4|6864.9|6862.1|56
1620634160000|2021-05-10 08:09:20|6865.2|6862.4|6865.7|6862.9|6865.7|6862.9|6865.2|6862.4|0
1620634170000|2021-05-10 08:09:30|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6863.9|6861.1|15
1620634180000|2021-05-10 08:09:40|6865.9|6863.1|6864.5|6861.7|6866.2|6863.4|6864.5|6861.7|53
1620634190000|2021-05-10 08:09:50|6864.4|6861.6|6864.7|6861.9|6864.7|6861.9|6864.2|6861.4|9
1620634200000|2021-05-10 08:10:00|6864.2|6861.4|6864.9|6862.1|6865|6862.2|6863.4|6860.6|23
1620634210000|2021-05-10 08:10:10|6865.2|6862.4|6863.5|6860.7|6865.2|6862.4|6862.7|6859.9|8
1620634220000|2021-05-10 08:10:20|6863.2|6860.4|6863.5|6860.7|6863.5|6860.7|6863.2|6860.4|1
1620634230000|2021-05-10 08:10:30|||||||||2
1620634240000|2021-05-10 08:10:40|6862.7|6859.9|6861.9|6859.1|6862.7|6859.9|6861.9|6859.1|13
1620634250000|2021-05-10 08:10:50|6861.4|6858.6|6860.7|6857.9|6861.4|6858.6|6860.7|6857.9|14
1620634260000|2021-05-10 08:11:00|6860.9|6858.1|6858.7|6855.9|6861.2|6858.4|6858.4|6855.6|37
1620634270000|2021-05-10 08:11:10|6859.7|6856.9|6860.2|6857.4|6860.2|6857.4|6858.9|6856.1|23
1620634280000|2021-05-10 08:11:20|6859.7|6856.9|6859.2|6856.4|6860.2|6857.4|6859.2|6856.4|37
1620634290000|2021-05-10 08:11:30|6859.5|6856.7|6858.7|6855.9|6859.5|6856.7|6858.7|6855.9|27
1620634300000|2021-05-10 08:11:40|6858.5|6855.7|6858.2|6855.4|6858.5|6855.7|6857.9|6855.1|4
1620634310000|2021-05-10 08:11:50|6858.5|6855.7|6858.4|6855.6|6858.7|6855.9|6858.2|6855.4|1
1620634320000|2021-05-10 08:12:00|6858.2|6855.4|6857.7|6854.9|6858.7|6855.9|6857.7|6854.9|1
1620634330000|2021-05-10 08:12:10|6857|6854.2|6856.7|6853.9|6857|6854.2|6855.9|6853.1|9
1620634340000|2021-05-10 08:12:20|6857|6854.2|6855.7|6852.9|6857.2|6854.4|6854.9|6852.1|74
1620634350000|2021-05-10 08:12:30|6855.9|6853.1|6853.7|6850.9|6855.9|6853.1|6853.7|6850.9|67
1620634360000|2021-05-10 08:12:40|6854.1|6851.3|6853.7|6850.9|6854.4|6851.6|6853.7|6850.9|14
1620634370000|2021-05-10 08:12:50|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6853.7|6850.9|1
1620634380000|2021-05-10 08:13:00|6854.4|6851.6|6851.4|6848.6|6854.4|6851.6|6849.9|6847.1|61
1620634390000|2021-05-10 08:13:10|6850.9|6848.1|6852.5|6849.7|6852.5|6849.7|6850.7|6847.9|57
1620634400000|2021-05-10 08:13:20|6852.7|6849.9|6852.9|6850.1|6852.9|6850.1|6851.7|6848.9|10
1620634410000|2021-05-10 08:13:30|6852.5|6849.7|6852.7|6849.9|6852.7|6849.9|6851.7|6848.9|13
1620634420000|2021-05-10 08:13:40|6853.2|6850.4|6852.7|6849.9|6853.2|6850.4|6852.7|6849.9|9
1620634440000|2021-05-10 08:14:00|6853.2|6850.4|6851.7|6848.9|6853.2|6850.4|6851.5|6848.7|23
1620634450000|2021-05-10 08:14:10|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6849.7|6846.9|15
1620634460000|2021-05-10 08:14:20|6850|6847.2|6849.7|6846.9|6850.7|6847.9|6847.9|6845.1|474
1620634470000|2021-05-10 08:14:30|6850|6847.2|6849.4|6846.6|6850.2|6847.4|6849.4|6846.6|11
1620634480000|2021-05-10 08:14:40|6849.7|6846.9|6851.7|6848.9|6852.2|6849.4|6848.7|6845.9|57
1620634490000|2021-05-10 08:14:50|6851.5|6848.7|6849.2|6846.4|6851.5|6848.7|6848.7|6845.9|23
1620634500000|2021-05-10 08:15:00|6848.9|6846.1|6849.7|6846.9|6849.7|6846.9|6848.2|6845.4|12
1620634510000|2021-05-10 08:15:10|6849.9|6847.1|6850.4|6847.6|6850.7|6847.9|6849.9|6847.1|18
1620634520000|2021-05-10 08:15:20|6850.7|6847.9|6852|6849.2|6852.7|6849.9|6850.7|6847.9|39
1620634530000|2021-05-10 08:15:30|6852.2|6849.4|6852|6849.2|6852.2|6849.4|6851.7|6848.9|8
1620634540000|2021-05-10 08:15:40|6852.7|6849.9|6852.9|6850.1|6853.2|6850.4|6852.1|6849.3|21
1620634550000|2021-05-10 08:15:50|6852.7|6849.9|6852.2|6849.4|6852.7|6849.9|6851.9|6849.1|15
1620634560000|2021-05-10 08:16:00|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|8
1620634570000|2021-05-10 08:16:10|6851.7|6848.9|6851.2|6848.4|6851.7|6848.9|6851.2|6848.4|2
1620634580000|2021-05-10 08:16:20|6851.7|6848.9|6852.7|6849.9|6852.7|6849.9|6851.7|6848.9|9
1620634590000|2021-05-10 08:16:30|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6
1620634600000|2021-05-10 08:16:40|6851.9|6849.1|6852.4|6849.6|6852.7|6849.9|6851.7|6848.9|1
1620634610000|2021-05-10 08:16:50|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|0
1620634620000|2021-05-10 08:17:00|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|1
1620634630000|2021-05-10 08:17:10|6852.5|6849.7|6849.9|6847.1|6852.5|6849.7|6849.7|6846.9|42
1620634640000|2021-05-10 08:17:20|6849.7|6846.9|6850.9|6848.1|6850.9|6848.1|6849.7|6846.9|7
1620634650000|2021-05-10 08:17:30|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|2
1620634660000|2021-05-10 08:17:40|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6849.7|6846.9|12
1620634670000|2021-05-10 08:17:50|6850.7|6847.9|6851.2|6848.4|6851.5|6848.7|6850.4|6847.6|15
1620634680000|2021-05-10 08:18:00|6850.7|6847.9|6849.9|6847.1|6850.7|6847.9|6849.7|6846.9|8
1620634690000|2021-05-10 08:18:10|6849.7|6846.9|6849.7|6846.9|6850.7|6847.9|6849.7|6846.9|28
1620634700000|2021-05-10 08:18:20|6849.2|6846.4|6849.2|6846.4|6849.5|6846.7|6849.2|6846.4|6
1620634710000|2021-05-10 08:18:30|6849.7|6846.9|6848.7|6845.9|6849.7|6846.9|6848.7|6845.9|3
1620634720000|2021-05-10 08:18:40|6848.9|6846.1|6850.7|6847.9|6850.7|6847.9|6848.9|6846.1|13
1620634730000|2021-05-10 08:18:50|6850.9|6848.1|6851.2|6848.4|6851.2|6848.4|6850.7|6847.9|35
1620634740000|2021-05-10 08:19:00|6850.9|6848.1|6851.7|6848.9|6851.7|6848.9|6850.9|6848.1|2
1620634760000|2021-05-10 08:19:20|6852.5|6849.7|6851|6848.2|6852.7|6849.9|6850.7|6847.9|22
1620634770000|2021-05-10 08:19:30|6850.7|6847.9|6851.2|6848.4|6851.2|6848.4|6850.7|6847.9|3
1620634780000|2021-05-10 08:19:40|6850.7|6847.9|6851.7|6848.9|6851.7|6848.9|6850.7|6847.9|10
1620634790000|2021-05-10 08:19:50|6852.7|6849.9|6855.7|6852.9|6857.2|6854.4|6852.7|6849.9|400
1620634800000|2021-05-10 08:20:00|6856|6853.2|6856.7|6853.9|6856.7|6853.9|6855.7|6852.9|6
1620634810000|2021-05-10 08:20:10|6856.9|6854.1|6859.2|6856.4|6859.2|6856.4|6856.7|6853.9|23
1620634820000|2021-05-10 08:20:20|6858.9|6856.1|6857.5|6854.7|6858.9|6856.1|6857.2|6854.4|4
1620634830000|2021-05-10 08:20:30|6857.7|6854.9|6860.7|6857.9|6861.2|6858.4|6857.7|6854.9|102
1620634840000|2021-05-10 08:20:40|6860.2|6857.4|6860.4|6857.6|6860.5|6857.7|6859.6|6856.8|10
1620634850000|2021-05-10 08:20:50|6859.7|6856.9|6861.7|6858.9|6861.7|6858.9|6859.7|6856.9|5
1620634860000|2021-05-10 08:21:00|6861.2|6858.4|6860.9|6858.1|6861.7|6858.9|6860.9|6858.1|7
1620634870000|2021-05-10 08:21:10|6860.7|6857.9|6860.4|6857.6|6860.7|6857.9|6859.9|6857.1|6
1620634880000|2021-05-10 08:21:20|6860.2|6857.4|6861.7|6858.9|6861.7|6858.9|6859.9|6857.1|9
1620634890000|2021-05-10 08:21:30|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|8
1620634900000|2021-05-10 08:21:40|6860.7|6857.9|6860.7|6857.9|6861|6858.2|6860.7|6857.9|0
1620634920000|2021-05-10 08:22:00|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|2
1620634930000|2021-05-10 08:22:10|6861.4|6858.6|6862.7|6859.9|6863.7|6860.9|6861.4|6858.6|87
1620634940000|2021-05-10 08:22:20|6863|6860.2|6865.7|6862.9|6866.5|6863.7|6862.7|6859.9|61
1620634950000|2021-05-10 08:22:30|6865.2|6862.4|6867|6864.2|6867.5|6864.7|6865.2|6862.4|21
1620634960000|2021-05-10 08:22:40|6866.7|6863.9|6866|6863.2|6866.7|6863.9|6865.2|6862.4|16
1620634970000|2021-05-10 08:22:50|6865.7|6862.9|6867.7|6864.9|6868.1|6865.3|6865.7|6862.9|113
1620634980000|2021-05-10 08:23:00|6867.3|6864.5|6866.2|6863.4|6867.3|6864.5|6866|6863.2|117
1620634990000|2021-05-10 08:23:10|6865.7|6862.9|6866.7|6863.9|6866.7|6863.9|6864.7|6861.9|20
1620635000000|2021-05-10 08:23:20|6866.2|6863.4|6867.7|6864.9|6867.7|6864.9|6866.2|6863.4|175
1620635010000|2021-05-10 08:23:30|6867.5|6864.7|6865.7|6862.9|6867.5|6864.7|6864.5|6861.7|21
1620635020000|2021-05-10 08:23:40|6865.5|6862.7|6866.7|6863.9|6867.3|6864.5|6865|6862.2|54
1620635030000|2021-05-10 08:23:50|6867|6864.2|6868|6865.2|6868.7|6865.9|6866.7|6863.9|79
1620635040000|2021-05-10 08:24:00|6867.7|6864.9|6866.7|6863.9|6867.7|6864.9|6866.7|6863.9|4
1620635050000|2021-05-10 08:24:10|6867|6864.2|6867.7|6864.9|6867.7|6864.9|6866.7|6863.9|13
1620635060000|2021-05-10 08:24:20|6867.2|6864.4|6867.7|6864.9|6867.7|6864.9|6867.2|6864.4|3
1620635070000|2021-05-10 08:24:30|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|1
1620635080000|2021-05-10 08:24:40|6866.7|6863.9|6867|6864.2|6867|6864.2|6866.7|6863.9|1
1620635090000|2021-05-10 08:24:50|6866.7|6863.9|6866.4|6863.6|6866.7|6863.9|6866.4|6863.6|18
1620635100000|2021-05-10 08:25:00|6866.7|6863.9|6865.5|6862.7|6866.7|6863.9|6865.2|6862.4|9
1620635110000|2021-05-10 08:25:10|6865.4|6862.6|6865.7|6862.9|6865.7|6862.9|6865.2|6862.4|0
1620635120000|2021-05-10 08:25:20|6866.5|6863.7|6866.7|6863.9|6867.5|6864.7|6866.5|6863.7|18
1620635130000|2021-05-10 08:25:30|6866.2|6863.4|6865.9|6863.1|6866.7|6863.9|6865.9|6863.1|7
1620635140000|2021-05-10 08:25:40|6865.5|6862.7|6864.7|6861.9|6865.5|6862.7|6864.2|6861.4|7
1620635150000|2021-05-10 08:25:50|6863.9|6861.1|6864.2|6861.4|6864.5|6861.7|6863.7|6860.9|19
1620635160000|2021-05-10 08:26:00|6863.7|6860.9|6861.4|6858.6|6864.7|6861.9|6861|6858.2|47
1620635170000|2021-05-10 08:26:10|6861.1|6858.3|6861.2|6858.4|6861.4|6858.6|6860.9|6858.1|9
1620635180000|2021-05-10 08:26:20|6861.4|6858.6|6863.2|6860.4|6863.7|6860.9|6860.9|6858.1|82
1620635190000|2021-05-10 08:26:30|6863|6860.2|6863.7|6860.9|6863.7|6860.9|6863|6860.2|9
1620635200000|2021-05-10 08:26:40|6863.4|6860.6|6861.4|6858.6|6863.4|6860.6|6861.4|6858.6|68
1620635210000|2021-05-10 08:26:50|6861.6|6858.8|6863.9|6861.1|6863.9|6861.1|6861.6|6858.8|21
1620635220000|2021-05-10 08:27:00|6863.4|6860.6|6865.4|6862.6|6865.7|6862.9|6863.4|6860.6|81
1620635230000|2021-05-10 08:27:10|6865.7|6862.9|6866.2|6863.4|6866.2|6863.4|6865.4|6862.6|26
1620635240000|2021-05-10 08:27:20|6865.7|6862.9|6866.5|6863.7|6866.5|6863.7|6865.4|6862.6|14
1620635250000|2021-05-10 08:27:30|6866.8|6864|6870.7|6867.9|6870.7|6867.9|6866.8|6864|88
1620635260000|2021-05-10 08:27:40|6870.3|6867.5|6870.7|6867.9|6871.7|6868.9|6870|6867.2|20
1620635270000|2021-05-10 08:27:50|6870.5|6867.7|6871.7|6868.9|6872|6869.2|6870.5|6867.7|23
1620635280000|2021-05-10 08:28:00|6871.4|6868.6|6872.4|6869.6|6872.7|6869.9|6871.2|6868.4|111
1620635290000|2021-05-10 08:28:10|6872.2|6869.4|6871.7|6868.9|6873.7|6870.9|6871.7|6868.9|30
1620635300000|2021-05-10 08:28:20|6873.3|6870.5|6873.2|6870.4|6873.7|6870.9|6872|6869.2|113
1620635310000|2021-05-10 08:28:30|6873|6870.2|6874.2|6871.4|6874.2|6871.4|6873|6870.2|40
1620635320000|2021-05-10 08:28:40|6874.4|6871.6|6871.1|6868.3|6874.7|6871.9|6870.7|6867.9|81
1620635330000|2021-05-10 08:28:50|6871.4|6868.6|6869.7|6866.9|6872.7|6869.9|6869.7|6866.9|118
1620635340000|2021-05-10 08:29:00|6870|6867.2|6869.7|6866.9|6870.7|6867.9|6868.9|6866.1|200
1620635350000|2021-05-10 08:29:10|6869.5|6866.7|6869.7|6866.9|6871|6868.2|6868.9|6866.1|519
1620635360000|2021-05-10 08:29:20|6870.7|6867.9|6870.5|6867.7|6871.7|6868.9|6869.9|6867.1|557
1620635370000|2021-05-10 08:29:30|6871.1|6868.3|6872.3|6869.5|6873.1|6870.3|6870.5|6867.7|224
1620635380000|2021-05-10 08:29:40|6873.1|6870.3|6872.3|6869.5|6874.3|6871.5|6871.8|6869|390
1620635390000|2021-05-10 08:29:50|6872.6|6869.8|6871.1|6868.3|6874.1|6871.3|6871.1|6868.3|321
1620635400000|2021-05-10 08:30:00|6870.9|6868.1|6871.1|6868.3|6873.3|6870.5|6870.8|6868|532
1620635410000|2021-05-10 08:30:10|6871.7|6868.9|6870.1|6867.3|6873.3|6870.5|6869.1|6866.3|336
1620635420000|2021-05-10 08:30:20|6870.3|6867.5|6873.3|6870.5|6873.3|6870.5|6870.3|6867.5|77
1620635430000|2021-05-10 08:30:30|6873.5|6870.7|6872.5|6869.7|6874.1|6871.3|6872.3|6869.5|108
1620635440000|2021-05-10 08:30:40|6872.3|6869.5|6874.3|6871.5|6875.3|6872.5|6872.3|6869.5|110
1620635450000|2021-05-10 08:30:50|6874.6|6871.8|6874.3|6871.5|6875.1|6872.3|6873.3|6870.5|137
1620635460000|2021-05-10 08:31:00|6873.5|6870.7|6872.6|6869.8|6873.5|6870.7|6872.6|6869.8|21
1620635470000|2021-05-10 08:31:10|6873.1|6870.3|6871.5|6868.7|6873.1|6870.3|6871.5|6868.7|47
1620635480000|2021-05-10 08:31:20|6872.1|6869.3|6871.3|6868.5|6872.3|6869.5|6870.3|6867.5|27
1620635490000|2021-05-10 08:31:30|6871.8|6869|6870.6|6867.8|6872.1|6869.3|6870.3|6867.5|43
1620635500000|2021-05-10 08:31:40|6871.2|6868.4|6871.3|6868.5|6871.5|6868.7|6870.5|6867.7|58
1620635520000|2021-05-10 08:32:00|6871.5|6868.7|6867|6864.2|6871.5|6868.7|6866.5|6863.7|81
1620635530000|2021-05-10 08:32:10|6866.8|6864|6868|6865.2|6868.3|6865.5|6866.3|6863.5|121
1620635540000|2021-05-10 08:32:20|6868.3|6865.5|6864.3|6861.5|6868.3|6865.5|6864|6861.2|190
1620635550000|2021-05-10 08:32:30|6863.6|6860.8|6861.3|6858.5|6863.6|6860.8|6861|6858.2|49
1620635560000|2021-05-10 08:32:40|6861.1|6858.3|6857.6|6854.8|6861.1|6858.3|6857|6854.2|35
1620635570000|2021-05-10 08:32:50|6857.9|6855.1|6859|6856.2|6859.6|6856.8|6857.9|6855.1|10
1620635580000|2021-05-10 08:33:00|6859.3|6856.5|6861|6858.2|6861|6858.2|6858.3|6855.5|31
1620635590000|2021-05-10 08:33:10|6861.3|6858.5|6862|6859.2|6862.5|6859.7|6861|6858.2|69
1620635600000|2021-05-10 08:33:20|6862.3|6859.5|6862|6859.2|6863.1|6860.3|6862|6859.2|76
1620635610000|2021-05-10 08:33:30|6862.3|6859.5|6863|6860.2|6863|6860.2|6862.3|6859.5|0
1620635620000|2021-05-10 08:33:40|6864.3|6861.5|6866|6863.2|6866|6863.2|6863.3|6860.5|36
1620635630000|2021-05-10 08:33:50|6865.3|6862.5|6864.7|6861.9|6865.3|6862.5|6864.3|6861.5|112
1620635640000|2021-05-10 08:34:00|6864.5|6861.7|6862|6859.2|6865|6862.2|6861.5|6858.7|50
1620635650000|2021-05-10 08:34:10|6862.3|6859.5|6863.3|6860.5|6863.3|6860.5|6862.3|6859.5|5
1620635660000|2021-05-10 08:34:20|6863.5|6860.7|6863.3|6860.5|6865|6862.2|6863.3|6860.5|155
1620635670000|2021-05-10 08:34:30|6863.5|6860.7|6864.5|6861.7|6864.5|6861.7|6863.5|6860.7|5
1620635680000|2021-05-10 08:34:40|6865.3|6862.5|6864.5|6861.7|6866.1|6863.3|6864.3|6861.5|78
1620635690000|2021-05-10 08:34:50|6865.1|6862.3|6864.5|6861.7|6865.3|6862.5|6864.5|6861.7|9
1620635700000|2021-05-10 08:35:00|6865.3|6862.5|6865.5|6862.7|6865.5|6862.7|6865.3|6862.5|21
1620635710000|2021-05-10 08:35:10|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|3
1620635720000|2021-05-10 08:35:20|6865.3|6862.5|6866.8|6864|6866.8|6864|6865|6862.2|6
1620635730000|2021-05-10 08:35:30|6867.2|6864.4|6867|6864.2|6867.5|6864.7|6866.5|6863.7|2
1620635740000|2021-05-10 08:35:40|6867.5|6864.7|6869.5|6866.7|6869.5|6866.7|6867.5|6864.7|15
1620635750000|2021-05-10 08:35:50|6870.5|6867.7|6869.8|6867|6870.5|6867.7|6869.8|6867|16
1620635760000|2021-05-10 08:36:00|6870|6867.2|6868.5|6865.7|6870|6867.2|6868.5|6865.7|3
1620635770000|2021-05-10 08:36:10|6868.3|6865.5|6867.3|6864.5|6868.3|6865.5|6867.3|6864.5|6
1620635780000|2021-05-10 08:36:20|6867.5|6864.7|6868.3|6865.5|6868.3|6865.5|6867.3|6864.5|10
1620635790000|2021-05-10 08:36:30|6868.6|6865.8|6869|6866.2|6869|6866.2|6868.6|6865.8|1
1620635800000|2021-05-10 08:36:40|6868.3|6865.5|6871.3|6868.5|6871.3|6868.5|6868|6865.2|26
1620635810000|2021-05-10 08:36:50|6871|6868.2|6871.3|6868.5|6871.3|6868.5|6870.8|6868|35
1620635820000|2021-05-10 08:37:00|6871|6868.2|6872.1|6869.3|6872.1|6869.3|6871|6868.2|25
1620635830000|2021-05-10 08:37:10|6871.8|6869|6870.3|6867.5|6872.8|6870|6869.3|6866.5|20
1620635840000|2021-05-10 08:37:20|6870|6867.2|6870.3|6867.5|6870.3|6867.5|6870|6867.2|0
1620635850000|2021-05-10 08:37:30|6871.5|6868.7|6871.5|6868.7|6872|6869.2|6871.5|6868.7|11
1620635860000|2021-05-10 08:37:40|6871.7|6868.9|6872|6869.2|6872|6869.2|6871.7|6868.9|6
1620635870000|2021-05-10 08:37:50|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|0
1620635880000|2021-05-10 08:38:00|6869.9|6867.1|6868.3|6865.5|6869.9|6867.1|6868.3|6865.5|9
1620635900000|2021-05-10 08:38:20|6868.5|6865.7|6870|6867.2|6870|6867.2|6868.5|6865.7|20
1620635910000|2021-05-10 08:38:30|6869.7|6866.9|6868.5|6865.7|6870|6867.2|6868.5|6865.7|9
1620635920000|2021-05-10 08:38:40|6868.3|6865.5|6868|6865.2|6868.3|6865.5|6868|6865.2|31
1620635930000|2021-05-10 08:38:50|6868.3|6865.5|6870.5|6867.7|6871.3|6868.5|6868.3|6865.5|8
1620635940000|2021-05-10 08:39:00|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870|6867.2|22
1620635950000|2021-05-10 08:39:10|6869.5|6866.7|6870.3|6867.5|6870.8|6868|6869.5|6866.7|69
1620635970000|2021-05-10 08:39:30|6870.5|6867.7|6872.1|6869.3|6872.1|6869.3|6870.5|6867.7|23
1620635980000|2021-05-10 08:39:40|6872.3|6869.5|6870.5|6867.7|6872.3|6869.5|6870.5|6867.7|32
1620635990000|2021-05-10 08:39:50|6871|6868.2|6871.8|6869|6871.8|6869|6870.5|6867.7|78
1620636000000|2021-05-10 08:40:00|6871.6|6868.8|6870|6867.2|6872.3|6869.5|6869.5|6866.7|80
1620636010000|2021-05-10 08:40:10|||||||||2
1620636020000|2021-05-10 08:40:20|6869.7|6866.9|6873.3|6870.5|6873.3|6870.5|6869.5|6866.7|98
1620636030000|2021-05-10 08:40:30|6874.1|6871.3|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|21
1620636040000|2021-05-10 08:40:40|6874.1|6871.3|6872.3|6869.5|6874.1|6871.3|6872.3|6869.5|17
1620636050000|2021-05-10 08:40:50|6872.6|6869.8|6872.3|6869.5|6872.6|6869.8|6872.3|6869.5|3
1620636060000|2021-05-10 08:41:00|6871.8|6869|6870.5|6867.7|6871.8|6869|6868.5|6865.7|193
1620636070000|2021-05-10 08:41:10|6870.8|6868|6872.5|6869.7|6872.8|6870|6870.8|6868|11
1620636090000|2021-05-10 08:41:30|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|2
1620636100000|2021-05-10 08:41:40|6871.8|6869|6871.8|6869|6871.8|6869|6871.8|6869|9
1620636120000|2021-05-10 08:42:00|6871.6|6868.8|6873.5|6870.7|6873.8|6871|6871.6|6868.8|27
1620636130000|2021-05-10 08:42:10|6873.3|6870.5|6874.8|6872|6874.8|6872|6873|6870.2|29
1620636140000|2021-05-10 08:42:20|6875.3|6872.5|6875.1|6872.3|6875.3|6872.5|6874.5|6871.7|77
1620636150000|2021-05-10 08:42:30|||||||||15
1620636170000|2021-05-10 08:42:50|6874.8|6872|6875.1|6872.3|6875.1|6872.3|6874.8|6872|3
1620636180000|2021-05-10 08:43:00|6874.8|6872|6874.8|6872|6874.8|6872|6874.5|6871.7|16
1620636190000|2021-05-10 08:43:10|6874.5|6871.7|6876.3|6873.5|6876.3|6873.5|6874.5|6871.7|13
1620636200000|2021-05-10 08:43:20|6875.8|6873|6875.3|6872.5|6875.8|6873|6875.3|6872.5|257
1620636210000|2021-05-10 08:43:30|6876.3|6873.5|6878.3|6875.5|6878.3|6875.5|6876.3|6873.5|27
1620636220000|2021-05-10 08:43:40|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6877.8|6875|7
1620636230000|2021-05-10 08:43:50|6878.7|6875.9|6881.5|6878.7|6882.3|6879.5|6878.3|6875.5|150
1620636240000|2021-05-10 08:44:00|6881.3|6878.5|6883.5|6880.7|6883.8|6881|6881.3|6878.5|45
1620636250000|2021-05-10 08:44:10|6882.5|6879.7|6883.5|6880.7|6883.5|6880.7|6882.5|6879.7|13
1620636260000|2021-05-10 08:44:20|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6
1620636270000|2021-05-10 08:44:30|6883.5|6880.7|6883.3|6880.5|6883.5|6880.7|6883.3|6880.5|1
1620636280000|2021-05-10 08:44:40|6883.5|6880.7|6883.3|6880.5|6883.5|6880.7|6883.3|6880.5|5
1620636290000|2021-05-10 08:44:50|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|22
1620636300000|2021-05-10 08:45:00|6883.8|6881|6883.7|6880.9|6885.3|6882.5|6883.5|6880.7|155
1620636310000|2021-05-10 08:45:10|6883.5|6880.7|6884.3|6881.5|6884.3|6881.5|6882.5|6879.7|39
1620636320000|2021-05-10 08:45:20|6884|6881.2|6883.5|6880.7|6884|6881.2|6883.5|6880.7|14
1620636340000|2021-05-10 08:45:40|6881.5|6878.7|6883.3|6880.5|6883.3|6880.5|6881.5|6878.7|206
1620636350000|2021-05-10 08:45:50|6883.5|6880.7|6883.3|6880.5|6883.5|6880.7|6883.3|6880.5|2
1620636360000|2021-05-10 08:46:00|6883.5|6880.7|6883.5|6880.7|6884|6881.2|6883.3|6880.5|10
1620636370000|2021-05-10 08:46:10|6884|6881.2|6883.5|6880.7|6884.6|6881.8|6883.5|6880.7|48
1620636380000|2021-05-10 08:46:20|6884|6881.2|6884|6881.2|6884|6881.2|6884|6881.2|32
1620636390000|2021-05-10 08:46:30|6883.7|6880.9|6883.3|6880.5|6883.7|6880.9|6882.5|6879.7|128
1620636400000|2021-05-10 08:46:40|6883.5|6880.7|6883.3|6880.5|6883.5|6880.7|6883|6880.2|10
1620636410000|2021-05-10 08:46:50|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|3
1620636420000|2021-05-10 08:47:00|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|11
1620636430000|2021-05-10 08:47:10|||||||||1
1620636440000|2021-05-10 08:47:20|6883.5|6880.7|6883.3|6880.5|6883.5|6880.7|6883.2|6880.4|20
1620636450000|2021-05-10 08:47:30|6883.5|6880.7|6883.3|6880.5|6884.3|6881.5|6883|6880.2|14
1620636460000|2021-05-10 08:47:40|6883|6880.2|6882.5|6879.7|6883.3|6880.5|6882.5|6879.7|177
1620636470000|2021-05-10 08:47:50|6882.3|6879.5|6881.3|6878.5|6882.3|6879.5|6881.3|6878.5|64
1620636480000|2021-05-10 08:48:00|6881.1|6878.3|6879.5|6876.7|6881.3|6878.5|6879.5|6876.7|34
1620636490000|2021-05-10 08:48:10|||||||||1
1620636500000|2021-05-10 08:48:20|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6876.7|6873.9|64
1620636510000|2021-05-10 08:48:30|6878|6875.2|6877.8|6875|6878.3|6875.5|6877.3|6874.5|6
1620636520000|2021-05-10 08:48:40|||||||||4
1620636530000|2021-05-10 08:48:50|6878.3|6875.5|6879.1|6876.3|6879.1|6876.3|6877.6|6874.8|60
1620636540000|2021-05-10 08:49:00|6879.3|6876.5|6880.3|6877.5|6880.8|6878|6878.7|6875.9|13
1620636550000|2021-05-10 08:49:10|6880.5|6877.7|6880.8|6878|6881|6878.2|6880.3|6877.5|1
1620636560000|2021-05-10 08:49:20|6880.3|6877.5|6881.3|6878.5|6881.3|6878.5|6880.3|6877.5|0
1620636570000|2021-05-10 08:49:30|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|0
1620636580000|2021-05-10 08:49:40|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|0
1620636590000|2021-05-10 08:49:50|6880.6|6877.8|6880.6|6877.8|6880.6|6877.8|6880.6|6877.8|4
1620636600000|2021-05-10 08:50:00|6880.3|6877.5|6878.8|6876|6880.3|6877.5|6878.8|6876|5
1620636610000|2021-05-10 08:50:10|||||||||2
1620636620000|2021-05-10 08:50:20|6877.8|6875|6878.3|6875.5|6879|6876.2|6877.8|6875|10
1620636630000|2021-05-10 08:50:30|6878|6875.2|6877.3|6874.5|6878|6875.2|6877.3|6874.5|2
1620636640000|2021-05-10 08:50:40|6877|6874.2|6873.7|6870.9|6877.3|6874.5|6872.5|6869.7|24
1620636650000|2021-05-10 08:50:50|6873.5|6870.7|6872.8|6870|6873.5|6870.7|6872.5|6869.7|5
1620636660000|2021-05-10 08:51:00|6872.5|6869.7|6873|6870.2|6874|6871.2|6872.3|6869.5|24
1620636670000|2021-05-10 08:51:10|6873.3|6870.5|6873.3|6870.5|6873.5|6870.7|6873.3|6870.5|1
1620636680000|2021-05-10 08:51:20|6874|6871.2|6874.3|6871.5|6874.3|6871.5|6873.5|6870.7|21
1620636690000|2021-05-10 08:51:30|6874|6871.2|6874|6871.2|6874.3|6871.5|6872.5|6869.7|24
1620636700000|2021-05-10 08:51:40|6873.4|6870.6|6872.3|6869.5|6873.4|6870.6|6872.3|6869.5|37
1620636710000|2021-05-10 08:51:50|6872.5|6869.7|6873|6870.2|6873|6870.2|6872.5|6869.7|5
1620636720000|2021-05-10 08:52:00|6873.3|6870.5|6873.5|6870.7|6873.5|6870.7|6873|6870.2|2
1620636730000|2021-05-10 08:52:10|6873.2|6870.4|6873.3|6870.5|6873.3|6870.5|6873|6870.2|2
1620636740000|2021-05-10 08:52:20|6873|6870.2|6875.3|6872.5|6875.3|6872.5|6873|6870.2|17
1620636750000|2021-05-10 08:52:30|6875|6872.2|6874.7|6871.9|6875|6872.2|6874.7|6871.9|3
1620636760000|2021-05-10 08:52:40|6874.5|6871.7|6870.5|6867.7|6874.8|6872|6870.5|6867.7|58
1620636770000|2021-05-10 08:52:50|6870.7|6867.9|6873.3|6870.5|6873.3|6870.5|6870.7|6867.9|291
1620636780000|2021-05-10 08:53:00|6873.9|6871.1|6874.5|6871.7|6874.5|6871.7|6873.9|6871.1|59
1620636790000|2021-05-10 08:53:10|6874.8|6872|6875.8|6873|6875.8|6873|6874.8|6872|49
1620636800000|2021-05-10 08:53:20|6876.3|6873.5|6876.3|6873.5|6876.5|6873.7|6876.3|6873.5|10
1620636810000|2021-05-10 08:53:30|6875.8|6873|6876|6873.2|6876.3|6873.5|6875.5|6872.7|20
1620636820000|2021-05-10 08:53:40|6876.3|6873.5|6876|6873.2|6876.3|6873.5|6876|6873.2|14
1620636830000|2021-05-10 08:53:50|6876.1|6873.3|6875.3|6872.5|6876.3|6873.5|6875|6872.2|6
1620636840000|2021-05-10 08:54:00|6875.5|6872.7|6875.3|6872.5|6875.5|6872.7|6874.8|6872|6
1620636850000|2021-05-10 08:54:10|6874.9|6872.1|6873.8|6871|6874.9|6872.1|6873.8|6871|4
1620636860000|2021-05-10 08:54:20|6874|6871.2|6873.5|6870.7|6874.3|6871.5|6873.5|6870.7|38
1620636880000|2021-05-10 08:54:40|6872.5|6869.7|6872.3|6869.5|6872.5|6869.7|6872|6869.2|3
1620636890000|2021-05-10 08:54:50|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|19
1620636900000|2021-05-10 08:55:00|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6872|6869.2|16
1620636910000|2021-05-10 08:55:10|6872|6869.2|6870.3|6867.5|6872|6869.2|6870|6867.2|5
1620636920000|2021-05-10 08:55:20|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|16
1620636930000|2021-05-10 08:55:30|6869.3|6866.5|6866.8|6864|6869.3|6866.5|6866.5|6863.7|48
1620636940000|2021-05-10 08:55:40|6867|6864.2|6868|6865.2|6868.5|6865.7|6867|6864.2|100
1620636950000|2021-05-10 08:55:50|6867.7|6864.9|6866|6863.2|6868|6865.2|6865.5|6862.7|49
1620636960000|2021-05-10 08:56:00|6865.7|6862.9|6865.5|6862.7|6865.7|6862.9|6865.3|6862.5|8
1620636970000|2021-05-10 08:56:10|6865.8|6863|6868.5|6865.7|6869|6866.2|6865.8|6863|23
1620636980000|2021-05-10 08:56:20|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868|6865.2|3
1620636990000|2021-05-10 08:56:30|6868.5|6865.7|6868.3|6865.5|6868.5|6865.7|6868|6865.2|12
1620637000000|2021-05-10 08:56:40|6868.5|6865.7|6867.3|6864.5|6869.5|6866.7|6867.3|6864.5|48
1620637010000|2021-05-10 08:56:50|6867.7|6864.9|6869.3|6866.5|6869.3|6866.5|6867.5|6864.7|19
1620637020000|2021-05-10 08:57:00|6869|6866.2|6869|6866.2|6869|6866.2|6867.3|6864.5|19
1620637030000|2021-05-10 08:57:10|6869.3|6866.5|6869|6866.2|6869.5|6866.7|6869|6866.2|40
1620637040000|2021-05-10 08:57:20|6869.8|6867|6869|6866.2|6869.8|6867|6869|6866.2|21
1620637050000|2021-05-10 08:57:30|6869.5|6866.7|6869.8|6867|6870.5|6867.7|6869.3|6866.5|11
1620637060000|2021-05-10 08:57:40|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1620637080000|2021-05-10 08:58:00|6869.6|6866.8|6869|6866.2|6869.6|6866.8|6869|6866.2|16
1620637090000|2021-05-10 08:58:10|6868.5|6865.7|6868.3|6865.5|6868.5|6865.7|6867|6864.2|18
1620637100000|2021-05-10 08:58:20|6868.5|6865.7|6870.5|6867.7|6870.5|6867.7|6868.5|6865.7|2
1620637110000|2021-05-10 08:58:30|6870|6867.2|6870|6867.2|6871.5|6868.7|6869.5|6866.7|46
1620637120000|2021-05-10 08:58:40|6869.8|6867|6870|6867.2|6871.1|6868|6869.7|6866.9|30
1620637130000|2021-05-10 08:58:50|6869.5|6866.7|6869.8|6867|6869.8|6867|6869.5|6866.7|28
1620637140000|2021-05-10 08:59:00|6870|6867.2|6869.3|6866.5|6870|6867.2|6869.3|6866.5|2
1620637150000|2021-05-10 08:59:10|6869.5|6866.7|6870.3|6867.5|6871|6868.2|6869.5|6866.7|36
1620637160000|2021-05-10 08:59:20|6871.1|6868.3|6872.5|6869.7|6872.8|6870|6871.1|6868.3|34
1620637170000|2021-05-10 08:59:30|6872.3|6869.5|6871.6|6868.8|6872.3|6869.5|6871.3|6868.5|83
1620637180000|2021-05-10 08:59:40|6872.1|6869.3|6871.5|6868.7|6872.3|6869.5|6871.5|6868.7|3
1620637190000|2021-05-10 08:59:50|6871.8|6869|6872|6869.2|6872.3|6869.5|6871.5|6868.7|3
1620637200000|2021-05-10 09:00:00|6872.6|6869.8|6873.3|6870.5|6873.3|6870.5|6872.6|6869.8|2
1620637210000|2021-05-10 09:00:10|6873.5|6870.7|6874.3|6871.5|6875.3|6872.5|6873.3|6870.5|14
1620637220000|2021-05-10 09:00:20|6874|6871.2|6873.1|6870.3|6874|6871.2|6872.3|6869.5|19
1620637230000|2021-05-10 09:00:30|6872.5|6869.7|6872.3|6869.5|6872.5|6869.7|6872.3|6869.5|3
1620637240000|2021-05-10 09:00:40|6872.1|6869.3|6871.3|6868.5|6872.1|6869.3|6871.3|6868.5|21
1620637250000|2021-05-10 09:00:50|||||||||10
1620637260000|2021-05-10 09:01:00|6870.3|6867.5|6869.5|6866.7|6870.8|6868|6869.5|6866.7|60
1620637270000|2021-05-10 09:01:10|6870.3|6867.5|6870|6867.2|6870.3|6867.5|6869.3|6866.5|60
1620637280000|2021-05-10 09:01:20|6870.3|6867.5|6870|6867.2|6870.5|6867.7|6869.5|6866.7|17
1620637290000|2021-05-10 09:01:30|6871.3|6868.5|6871|6868.2|6871.3|6868.5|6871|6868.2|22
1620637300000|2021-05-10 09:01:40|6870.3|6867.5|6871|6868.2|6871|6868.2|6869.3|6866.5|26
1620637310000|2021-05-10 09:01:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|51
1620637320000|2021-05-10 09:02:00|6868.5|6865.7|6867.5|6864.7|6868.5|6865.7|6867.5|6864.7|40
1620637330000|2021-05-10 09:02:10|6867.8|6865|6867|6864.2|6868|6865.2|6866.5|6863.7|8
1620637340000|2021-05-10 09:02:20|6866.5|6863.7|6865.5|6862.7|6866.5|6863.7|6865.5|6862.7|88
1620637350000|2021-05-10 09:02:30|6865.3|6862.5|6865.5|6862.7|6865.5|6862.7|6864.5|6861.7|182
1620637360000|2021-05-10 09:02:40|6866|6863.2|6865.3|6862.5|6866|6863.2|6864.9|6862.1|12
1620637370000|2021-05-10 09:02:50|6864.5|6861.7|6863.5|6860.7|6864.5|6861.7|6863|6860.2|30
1620637380000|2021-05-10 09:03:00|6863.2|6860.4|6863.5|6860.7|6863.5|6860.7|6863|6860.2|3
1620637390000|2021-05-10 09:03:10|6863.3|6860.5|6862.5|6859.7|6863.5|6860.7|6862.5|6859.7|4
1620637400000|2021-05-10 09:03:20|6863|6860.2|6863|6860.2|6863.3|6860.5|6863|6860.2|3
1620637410000|2021-05-10 09:03:30|6863.3|6860.5|6863.5|6860.7|6863.5|6860.7|6863.3|6860.5|0
1620637420000|2021-05-10 09:03:40|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6861.5|6858.7|83
1620637430000|2021-05-10 09:03:50|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863|6860.2|16
1620637440000|2021-05-10 09:04:00|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6860.7|6857.9|8
1620637450000|2021-05-10 09:04:10|6861.5|6858.7|6862.3|6859.5|6862.3|6859.5|6861.5|6858.7|20
1620637460000|2021-05-10 09:04:20|6862|6859.2|6861.5|6858.7|6862|6859.2|6861|6858.2|17
1620637470000|2021-05-10 09:04:30|6861.3|6858.5|6860.3|6857.5|6862.3|6859.5|6860.3|6857.5|59
1620637480000|2021-05-10 09:04:40|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|30
1620637490000|2021-05-10 09:04:50|||||||||3
1620637500000|2021-05-10 09:05:00|6860.3|6857.5|6858.5|6855.7|6860.3|6857.5|6858.5|6855.7|43
1620637510000|2021-05-10 09:05:10|6858.3|6855.5|6858.3|6855.5|6858.5|6855.7|6858.3|6855.5|17
1620637520000|2021-05-10 09:05:20|||||||||3
1620637530000|2021-05-10 09:05:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6856.5|6853.7|24
1620637540000|2021-05-10 09:05:40|6857.3|6854.5|6857|6854.2|6857.3|6854.5|6856.5|6853.7|10
1620637550000|2021-05-10 09:05:50|6856.5|6853.7|6856.8|6854|6856.8|6854|6856.5|6853.7|8
1620637560000|2021-05-10 09:06:00|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.5|6852.7|30
1620637570000|2021-05-10 09:06:10|6856.3|6853.5|6856.5|6853.7|6856.5|6853.7|6856|6853.2|7
1620637580000|2021-05-10 09:06:20|6857.3|6854.5|6857.3|6854.5|6857.5|6854.7|6857|6854.2|7
1620637590000|2021-05-10 09:06:30|6857.5|6854.7|6856.3|6853.5|6857.5|6854.7|6856.3|6853.5|9
1620637600000|2021-05-10 09:06:40|6856.5|6853.7|6857.5|6854.7|6858.1|6855.3|6856.5|6853.7|58
1620637610000|2021-05-10 09:06:50|6857.3|6854.5|6857|6854.2|6857.3|6854.5|6856.5|6853.7|88
1620637620000|2021-05-10 09:07:00|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1620637630000|2021-05-10 09:07:10|||||||||5
1620637640000|2021-05-10 09:07:20|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|52
1620637650000|2021-05-10 09:07:30|6856.5|6853.7|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|53
1620637660000|2021-05-10 09:07:40|6857.2|6854.4|6858.2|6855.4|6858.5|6855.7|6857.2|6854.4|14
1620637670000|2021-05-10 09:07:50|6858.5|6855.7|6857.7|6854.9|6858.5|6855.7|6857.7|6854.9|8
1620637680000|2021-05-10 09:08:00|6857.2|6854.4|6857|6854.2|6857.5|6854.7|6856.5|6853.7|29
1620637690000|2021-05-10 09:08:10|6856.5|6853.7|6857.7|6854.9|6857.7|6854.9|6856.5|6853.7|3
1620637700000|2021-05-10 09:08:20|6857.2|6854.4|6857.9|6855.1|6858.5|6855.7|6857.2|6854.4|3
1620637710000|2021-05-10 09:08:30|6858.2|6855.4|6858.5|6855.7|6858.5|6855.7|6858.2|6855.4|29
1620637720000|2021-05-10 09:08:40|6858.7|6855.9|6859.5|6856.7|6859.5|6856.7|6858.7|6855.9|3
1620637730000|2021-05-10 09:08:50|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|17
1620637740000|2021-05-10 09:09:00|6860.2|6857.4|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|3
1620637760000|2021-05-10 09:09:20|6860.5|6857.7|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|1
1620637770000|2021-05-10 09:09:30|6859.9|6857.1|6860.7|6857.9|6860.7|6857.9|6859.9|6857.1|1
1620637780000|2021-05-10 09:09:40|6861.2|6858.4|6860.2|6857.4|6861.2|6858.4|6860.2|6857.4|3
1620637790000|2021-05-10 09:09:50|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|0
1620637800000|2021-05-10 09:10:00|6860.2|6857.4|6859.9|6857.1|6860.2|6857.4|6859.9|6857.1|2
1620637810000|2021-05-10 09:10:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|3
1620637830000|2021-05-10 09:10:30|6859.7|6856.9|6856.2|6853.4|6859.7|6856.9|6855.9|6853.1|10
1620637840000|2021-05-10 09:10:40|6855.7|6852.9|6855.5|6852.7|6855.7|6852.9|6855.5|6852.7|1
1620637850000|2021-05-10 09:10:50|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|10
1620637860000|2021-05-10 09:11:00|6857.2|6854.4|6856.7|6853.9|6857.2|6854.4|6856.7|6853.9|24
1620637870000|2021-05-10 09:11:10|6857|6854.2|6857.2|6854.4|6857.5|6854.7|6857|6854.2|2
1620637880000|2021-05-10 09:11:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1620637890000|2021-05-10 09:11:30|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|1
1620637900000|2021-05-10 09:11:40|6857.5|6854.7|6855.9|6853.1|6857.9|6855.1|6855.9|6853.1|16
1620637910000|2021-05-10 09:11:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|1
1620637920000|2021-05-10 09:12:00|6855.5|6852.7|6856.2|6853.4|6856.2|6853.4|6855.5|6852.7|12
1620637930000|2021-05-10 09:12:10|6855.7|6852.9|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|32
1620637940000|2021-05-10 09:12:20|6855.7|6852.9|6855.5|6852.7|6855.7|6852.9|6854.9|6852.1|27
1620637950000|2021-05-10 09:12:30|6855.7|6852.9|6855|6852.2|6855.7|6852.9|6854.7|6851.9|46
1620637960000|2021-05-10 09:12:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|3
1620637970000|2021-05-10 09:12:50|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6
1620637980000|2021-05-10 09:13:00|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1620638000000|2021-05-10 09:13:20|||||||||1
1620638010000|2021-05-10 09:13:30|6854.5|6851.7|6851.7|6848.9|6854.5|6851.7|6851.5|6848.7|85
1620638020000|2021-05-10 09:13:40|6851.5|6848.7|6853.9|6851.1|6853.9|6851.1|6851.5|6848.7|12
1620638030000|2021-05-10 09:13:50|6853.2|6850.4|6852.7|6849.9|6853.2|6850.4|6852.2|6849.4|8
1620638040000|2021-05-10 09:14:00|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|10
1620638050000|2021-05-10 09:14:10|6853.4|6850.6|6852|6849.2|6853.7|6850.9|6852|6849.2|17
1620638060000|2021-05-10 09:14:20|6851.9|6849.1|6852.2|6849.4|6852.2|6849.4|6851.9|6849.1|3
1620638070000|2021-05-10 09:14:30|6851.7|6848.9|6852.7|6849.9|6852.7|6849.9|6851.7|6848.9|7
1620638080000|2021-05-10 09:14:40|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6852.2|6849.4|2
1620638090000|2021-05-10 09:14:50|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|85
1620638100000|2021-05-10 09:15:00|6854.2|6851.4|6853.4|6850.6|6854.5|6851.7|6852.9|6850.1|8
1620638110000|2021-05-10 09:15:10|6852.9|6850.1|6853.7|6850.9|6853.7|6850.9|6852.9|6850.1|3
1620638120000|2021-05-10 09:15:20|6853.4|6850.6|6853.2|6850.4|6853.4|6850.6|6852.9|6850.1|0
1620638130000|2021-05-10 09:15:30|6852.9|6850.1|6852.2|6849.4|6853.7|6850.9|6851.7|6848.9|12
1620638140000|2021-05-10 09:15:40|6851.9|6849.1|6852.7|6849.9|6852.7|6849.9|6851.9|6849.1|4
1620638150000|2021-05-10 09:15:50|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6852.5|6849.7|12
1620638160000|2021-05-10 09:16:00|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853|6850.2|2
1620638170000|2021-05-10 09:16:10|6853.2|6850.4|6854.7|6851.9|6854.7|6851.9|6852.9|6850.1|69
1620638180000|2021-05-10 09:16:20|6854.4|6851.6|6854|6851.2|6854.4|6851.6|6853.7|6850.9|11
1620638190000|2021-05-10 09:16:30|6854.2|6851.4|6853.2|6850.4|6854.2|6851.4|6852.9|6850.1|14
1620638200000|2021-05-10 09:16:40|6853.7|6850.9|6853.9|6851.1|6854.2|6851.4|6853.7|6850.9|21
1620638220000|2021-05-10 09:17:00|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6852.7|6849.9|13
1620638230000|2021-05-10 09:17:10|6853.2|6850.4|6852.7|6849.9|6853.2|6850.4|6852.7|6849.9|1
1620638240000|2021-05-10 09:17:20|6851.7|6848.9|6851.5|6848.7|6851.7|6848.9|6851.5|6848.7|129
1620638250000|2021-05-10 09:17:30|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|40
1620638260000|2021-05-10 09:17:40|6852.5|6849.7|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|4
1620638270000|2021-05-10 09:17:50|6851.2|6848.4|6849.2|6846.4|6851.2|6848.4|6848.7|6845.9|56
1620638280000|2021-05-10 09:18:00|6848.7|6845.9|6849.5|6846.7|6849.5|6846.7|6848.2|6845.4|6
1620638290000|2021-05-10 09:18:10|6849.2|6846.4|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|3
1620638300000|2021-05-10 09:18:20|6850.7|6847.9|6850.2|6847.4|6850.7|6847.9|6849.9|6847.1|6
1620638310000|2021-05-10 09:18:30|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|12
1620638320000|2021-05-10 09:18:40|6851.1|6848.3|6852.7|6849.9|6853.4|6850.6|6851.1|6848.3|50
1620638330000|2021-05-10 09:18:50|6853.5|6850.7|6853.9|6851.1|6853.9|6851.1|6853.2|6850.4|13
1620638340000|2021-05-10 09:19:00|||||||||11
1620638350000|2021-05-10 09:19:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|9
1620638360000|2021-05-10 09:19:20|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|4
1620638370000|2021-05-10 09:19:30|6854.9|6852.1|6854.7|6851.9|6854.9|6852.1|6854.7|6851.9|7
1620638380000|2021-05-10 09:19:40|6854.9|6852.1|6855.2|6852.4|6855.2|6852.4|6854.9|6852.1|10
1620638390000|2021-05-10 09:19:50|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6853.9|6851.1|19
1620638400000|2021-05-10 09:20:00|6853.9|6851.1|6853.7|6850.9|6853.9|6851.1|6853.7|6850.9|6
1620638410000|2021-05-10 09:20:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|1
1620638420000|2021-05-10 09:20:20|6854.4|6851.6|6854.7|6851.9|6854.7|6851.9|6854.4|6851.6|17
1620638430000|2021-05-10 09:20:30|6854.9|6852.1|6854.7|6851.9|6855.2|6852.4|6854.7|6851.9|71
1620638440000|2021-05-10 09:20:40|6854.9|6852.1|6855.2|6852.4|6855.2|6852.4|6854.9|6852.1|23
1620638450000|2021-05-10 09:20:50|6855.4|6852.6|6855.7|6852.9|6855.9|6853.1|6855.4|6852.6|34
1620638460000|2021-05-10 09:21:00|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|27
1620638470000|2021-05-10 09:21:10|6855.2|6852.4|6854.7|6851.9|6855.2|6852.4|6854.7|6851.9|22
1620638480000|2021-05-10 09:21:20|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|15
1620638490000|2021-05-10 09:21:30|6855.2|6852.4|6854.7|6851.9|6855.2|6852.4|6854.7|6851.9|16
1620638500000|2021-05-10 09:21:40|6854.9|6852.1|6855.2|6852.4|6855.5|6852.7|6854.9|6852.1|2
1620638510000|2021-05-10 09:21:50|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|2
1620638520000|2021-05-10 09:22:00|6855.7|6852.9|6856.2|6853.4|6856.7|6853.9|6855.7|6852.9|27
1620638530000|2021-05-10 09:22:10|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.5|6853.7|3
1620638540000|2021-05-10 09:22:20|6856.5|6853.7|6856.2|6853.4|6856.5|6853.7|6855.7|6852.9|14
1620638550000|2021-05-10 09:22:30|6856.7|6853.9|6856.2|6853.4|6856.7|6853.9|6856.2|6853.4|1
1620638560000|2021-05-10 09:22:40|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1620638570000|2021-05-10 09:22:50|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|118
1620638580000|2021-05-10 09:23:00|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|7
1620638590000|2021-05-10 09:23:10|6857.5|6854.7|6857.7|6854.9|6858.5|6855.7|6857.2|6854.4|70
1620638600000|2021-05-10 09:23:20|6858.2|6855.4|6857.9|6855.1|6858.2|6855.4|6857.9|6855.1|1
1620638610000|2021-05-10 09:23:30|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|0
1620638620000|2021-05-10 09:23:40|6857.7|6854.9|6857.9|6855.1|6857.9|6855.1|6857.7|6854.9|7
1620638640000|2021-05-10 09:24:00|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|14
1620638650000|2021-05-10 09:24:10|6858.1|6855.3|6857.9|6855.1|6858.1|6855.3|6857.9|6855.1|1
1620638660000|2021-05-10 09:24:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|1
1620638670000|2021-05-10 09:24:30|6857.9|6855.1|6858.5|6855.7|6858.5|6855.7|6857.9|6855.1|13
1620638680000|2021-05-10 09:24:40|6859.5|6856.7|6859.2|6856.4|6859.5|6856.7|6859|6856.2|5
1620638700000|2021-05-10 09:25:00|6859|6856.2|6857.9|6855.1|6859|6856.2|6857.9|6855.1|2
1620638710000|2021-05-10 09:25:10|6857.2|6854.4|6856.9|6854.1|6857.2|6854.4|6856.9|6854.1|3
1620638720000|2021-05-10 09:25:20|6856.7|6853.9|6856.5|6853.7|6856.9|6854.1|6856.5|6853.7|42
1620638740000|2021-05-10 09:25:40|6856.7|6853.9|6856.5|6853.7|6856.7|6853.9|6856.5|6853.7|8
1620638750000|2021-05-10 09:25:50|||||||||2
1620638760000|2021-05-10 09:26:00|6856.3|6853.5|6856|6853.2|6856.3|6853.5|6856|6853.2|14
1620638770000|2021-05-10 09:26:10|6855.5|6852.7|6854|6851.2|6855.5|6852.7|6854|6851.2|25
1620638780000|2021-05-10 09:26:20|6854.3|6851.5|6855|6852.2|6855.3|6852.5|6854.3|6851.5|13
1620638790000|2021-05-10 09:26:30|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6854|6851.2|0
1620638800000|2021-05-10 09:26:40|6854.3|6851.5|6854.3|6851.5|6854.5|6851.7|6854|6851.2|1
1620638820000|2021-05-10 09:27:00|6854.5|6851.7|6852.5|6849.7|6854.5|6851.7|6852.5|6849.7|29
1620638830000|2021-05-10 09:27:10|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6852|6849.2|1
1620638840000|2021-05-10 09:27:20|6853.3|6850.5|6852.5|6849.7|6853.3|6850.5|6852.5|6849.7|3
1620638850000|2021-05-10 09:27:30|6851.9|6849.1|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|30
1620638860000|2021-05-10 09:27:40|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6851.9|6849.1|29
1620638870000|2021-05-10 09:27:50|6853.1|6850.3|6853|6850.2|6853.1|6850.3|6853|6850.2|1
1620638880000|2021-05-10 09:28:00|6853.3|6850.5|6851.5|6848.7|6853.3|6850.5|6851.5|6848.7|218
1620638890000|2021-05-10 09:28:10|6850.3|6847.5|6851.5|6848.7|6852.5|6849.7|6848.5|6845.7|70
1620638900000|2021-05-10 09:28:20|6851.9|6849.1|6853|6850.2|6853|6850.2|6851.9|6849.1|14
1620638910000|2021-05-10 09:28:30|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|57
1620638920000|2021-05-10 09:28:40|6852.7|6849.9|6849.5|6846.7|6853|6850.2|6849.5|6846.7|96
1620638930000|2021-05-10 09:28:50|6851.6|6848.8|6850.3|6847.5|6851.6|6848.8|6850.3|6847.5|29
1620638940000|2021-05-10 09:29:00|6850|6847.2|6849.5|6846.7|6850.3|6847.5|6849.5|6846.7|6
1620638950000|2021-05-10 09:29:10|6849.3|6846.5|6850.7|6847.9|6851.5|6848.7|6849.3|6846.5|5
1620638960000|2021-05-10 09:29:20|6850.5|6847.7|6849.5|6846.7|6850.5|6847.7|6849.5|6846.7|6
1620638970000|2021-05-10 09:29:30|6848.9|6846.1|6846.5|6843.7|6848.9|6846.1|6845.5|6842.7|262
1620638980000|2021-05-10 09:29:40|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846|6843.2|3
1620638990000|2021-05-10 09:29:50|6846.5|6843.7|6847|6844.2|6847|6844.2|6845.5|6842.7|15
1620639000000|2021-05-10 09:30:00|6847.3|6844.5|6846.5|6843.7|6847.5|6844.7|6846.5|6843.7|18
1620639010000|2021-05-10 09:30:10|6847.1|6844.3|6849.5|6846.7|6850|6847.2|6847.1|6844.3|16
1620639020000|2021-05-10 09:30:20|6849.8|6847|6847.3|6844.5|6849.8|6847|6847.3|6844.5|327
1620639030000|2021-05-10 09:30:30|6847.5|6844.7|6847|6844.2|6847.8|6845|6847|6844.2|4
1620639040000|2021-05-10 09:30:40|6846.7|6843.9|6846.5|6843.7|6846.7|6843.9|6846.5|6843.7|2
1620639050000|2021-05-10 09:30:50|6845.9|6843.1|6846.3|6843.5|6846.5|6843.7|6845.5|6842.7|10
1620639060000|2021-05-10 09:31:00|6845.7|6842.9|6844.5|6841.7|6845.7|6842.9|6844.3|6841.5|442
1620639070000|2021-05-10 09:31:10|6845|6842.2|6844.3|6841.5|6845|6842.2|6843.5|6840.7|17
1620639080000|2021-05-10 09:31:20|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|16
1620639090000|2021-05-10 09:31:30|6845|6842.2|6844.5|6841.7|6845|6842.2|6844.5|6841.7|10
1620639100000|2021-05-10 09:31:40|6845.1|6842.3|6845|6842.2|6845.5|6842.7|6845|6842.2|14
1620639110000|2021-05-10 09:31:50|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|22
1620639120000|2021-05-10 09:32:00|6845.5|6842.7|6845|6842.2|6846.3|6843.5|6845|6842.2|64
1620639130000|2021-05-10 09:32:10|6845.3|6842.5|6845|6842.2|6845.3|6842.5|6845|6842.2|4
1620639140000|2021-05-10 09:32:20|6845.3|6842.5|6843.5|6840.7|6845.3|6842.5|6843.5|6840.7|2
1620639150000|2021-05-10 09:32:30|6843.7|6840.9|6844|6841.2|6844.3|6841.5|6843.7|6840.9|4
1620639160000|2021-05-10 09:32:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1620639170000|2021-05-10 09:32:50|6844.3|6841.5|6843.5|6840.7|6844.3|6841.5|6843.5|6840.7|3
1620639180000|2021-05-10 09:33:00|6843.8|6841|6841.5|6838.7|6844.3|6841.5|6841.5|6838.7|131
1620639190000|2021-05-10 09:33:10|6841.7|6838.9|6841.5|6838.7|6842.3|6839.5|6841.5|6838.7|21
1620639200000|2021-05-10 09:33:20|6840.5|6837.7|6840.3|6837.5|6841|6838.2|6838.5|6835.7|146
1620639210000|2021-05-10 09:33:30|6840.1|6837.3|6836.5|6833.7|6840.1|6837.3|6836.5|6833.7|54
1620639220000|2021-05-10 09:33:40|6837.5|6834.7|6840.3|6837.5|6840.3|6837.5|6837.5|6834.7|118
1620639230000|2021-05-10 09:33:50|6840.5|6837.7|6845.3|6842.5|6845.3|6842.5|6840.5|6837.7|386
1620639240000|2021-05-10 09:34:00|6845|6842.2|6847.5|6844.7|6848|6845.2|6845|6842.2|8
1620639250000|2021-05-10 09:34:10|6847|6844.2|6847.3|6844.5|6848.3|6845.5|6847|6844.2|53
1620639260000|2021-05-10 09:34:20|6847|6844.2|6846.7|6843.9|6847|6844.2|6846.7|6843.9|1
1620639270000|2021-05-10 09:34:30|6846.5|6843.7|6847|6844.2|6847.3|6844.5|6846.5|6843.7|3
1620639280000|2021-05-10 09:34:40|6846.7|6843.9|6846.3|6843.5|6846.7|6843.9|6845|6842.2|6
1620639290000|2021-05-10 09:34:50|6846|6843.2|6846.3|6843.5|6846.3|6843.5|6846|6843.2|35
1620639300000|2021-05-10 09:35:00|6846|6843.2|6845.3|6842.5|6846.3|6843.5|6845|6842.2|3
1620639320000|2021-05-10 09:35:20|6844.3|6841.5|6844|6841.2|6844.3|6841.5|6844|6841.2|39
1620639330000|2021-05-10 09:35:30|6843.5|6840.7|6846.5|6843.7|6846.5|6843.7|6843.5|6840.7|40
1620639340000|2021-05-10 09:35:40|6846.8|6844|6847|6844.2|6847.3|6844.5|6845.5|6842.7|257
1620639350000|2021-05-10 09:35:50|6847.9|6845.1|6850.3|6847.5|6851.1|6848.3|6847.9|6845.1|34
1620639360000|2021-05-10 09:36:00|6850.5|6847.7|6849.5|6846.7|6850.5|6847.7|6849.5|6846.7|1
1620639370000|2021-05-10 09:36:10|6849.3|6846.5|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|4
1620639380000|2021-05-10 09:36:20|6850|6847.2|6850.3|6847.5|6850.3|6847.5|6850|6847.2|3
1620639390000|2021-05-10 09:36:30|6850|6847.2|6850.3|6847.5|6850.3|6847.5|6850|6847.2|2
1620639400000|2021-05-10 09:36:40|6850.5|6847.7|6849.5|6846.7|6851.3|6848.5|6849.5|6846.7|18
1620639410000|2021-05-10 09:36:50|6849.3|6846.5|6849.8|6847|6850.1|6847.3|6849.3|6846.5|1
1620639420000|2021-05-10 09:37:00|6849.3|6846.5|6849.1|6846.3|6849.3|6846.5|6849|6846.2|1
1620639430000|2021-05-10 09:37:10|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|4
1620639440000|2021-05-10 09:37:20|6848.8|6846|6848.8|6846|6849.3|6846.5|6848.8|6846|1
1620639450000|2021-05-10 09:37:30|6849.3|6846.5|6852.3|6849.5|6852.3|6849.5|6849|6846.2|7
1620639460000|2021-05-10 09:37:40|6852|6849.2|6852.3|6849.5|6852.3|6849.5|6851.3|6848.5|29
1620639470000|2021-05-10 09:37:50|6852|6849.2|6853.3|6850.5|6854.3|6851.5|6852|6849.2|34
1620639480000|2021-05-10 09:38:00|6853.6|6850.8|6853|6850.2|6853.6|6850.8|6852.3|6849.5|26
1620639490000|2021-05-10 09:38:10|6852.5|6849.7|6852.8|6850|6853.1|6850.3|6852.5|6849.7|8
1620639500000|2021-05-10 09:38:20|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|151
1620639510000|2021-05-10 09:38:30|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|3
1620639520000|2021-05-10 09:38:40|6852.5|6849.7|6852.8|6850|6853.3|6850.5|6852.5|6849.7|9
1620639530000|2021-05-10 09:38:50|6853.1|6850.3|6853.5|6850.7|6855|6852.2|6853.1|6850.3|163
1620639540000|2021-05-10 09:39:00|6854.1|6851.3|6854.3|6851.5|6854.3|6851.5|6854.1|6851.3|4
1620639550000|2021-05-10 09:39:10|6855.5|6852.7|6856.3|6853.5|6856.3|6853.5|6855.5|6852.7|15
1620639560000|2021-05-10 09:39:20|6856.8|6854|6857.3|6854.5|6857.8|6855|6856.8|6854|5
1620639570000|2021-05-10 09:39:30|6857.5|6854.7|6857.8|6855|6858.1|6855.3|6857.5|6854.7|31
1620639580000|2021-05-10 09:39:40|6857.3|6854.5|6858.1|6855.3|6858.1|6855.3|6857.3|6854.5|2
1620639590000|2021-05-10 09:39:50|6857.8|6855|6860.1|6857.3|6860.1|6857.3|6857.3|6854.5|91
1620639600000|2021-05-10 09:40:00|||||||||17
1620639610000|2021-05-10 09:40:10|6859.6|6856.8|6858.3|6855.5|6859.6|6856.8|6858.3|6855.5|38
1620639620000|2021-05-10 09:40:20|6857.8|6855|6857.6|6854.8|6858.1|6855.3|6857.3|6854.5|21
1620639630000|2021-05-10 09:40:30|6857.3|6854.5|6857.1|6854.3|6857.8|6855|6857.1|6854.3|5
1620639640000|2021-05-10 09:40:40|||||||||29
1620639650000|2021-05-10 09:40:50|||||||||4
1620639660000|2021-05-10 09:41:00|6856.8|6854|6856.6|6853.8|6856.8|6854|6856.6|6853.8|0
1620639670000|2021-05-10 09:41:10|6857.1|6854.3|6856.8|6854|6857.1|6854.3|6856.8|6854|0
1620639680000|2021-05-10 09:41:20|6856.6|6853.8|6860.1|6857.3|6860.1|6857.3|6856.6|6853.8|24
1620639690000|2021-05-10 09:41:30|6860.3|6857.5|6858.8|6856|6860.3|6857.5|6858.8|6856|25
1620639700000|2021-05-10 09:41:40|6858.6|6855.8|6858.3|6855.5|6858.6|6855.8|6858.3|6855.5|3
1620639710000|2021-05-10 09:41:50|6857.8|6855|6857.3|6854.5|6857.8|6855|6857.3|6854.5|2
1620639720000|2021-05-10 09:42:00|6857.6|6854.8|6856.6|6853.8|6857.6|6854.8|6856.6|6853.8|3
1620639730000|2021-05-10 09:42:10|6856.1|6853.3|6855.3|6852.5|6856.3|6853.5|6855.3|6852.5|2
1620639740000|2021-05-10 09:42:20|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.3|6852.5|5
1620639750000|2021-05-10 09:42:30|6856.3|6853.5|6857|6854.2|6857.5|6854.7|6856.3|6853.5|5
1620639760000|2021-05-10 09:42:40|6856.8|6854|6856.3|6853.5|6856.8|6854|6856.3|6853.5|3
1620639780000|2021-05-10 09:43:00|6855.8|6853|6857.8|6855|6858|6855.2|6855.3|6852.5|57
1620639790000|2021-05-10 09:43:10|6857.3|6854.5|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|1
1620639800000|2021-05-10 09:43:20|6858|6855.2|6857.5|6854.7|6858.3|6855.5|6857.3|6854.5|10
1620639810000|2021-05-10 09:43:30|6857.3|6854.5|6859.3|6856.5|6859.3|6856.5|6857.3|6854.5|5
1620639820000|2021-05-10 09:43:40|6859|6856.2|6858.3|6855.5|6859|6856.2|6858|6855.2|13
1620639830000|2021-05-10 09:43:50|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|2
1620639840000|2021-05-10 09:44:00|6858.8|6856|6857.5|6854.7|6859|6856.2|6857.3|6854.5|3
1620639850000|2021-05-10 09:44:10|6857.3|6854.5|6857.3|6854.5|6858|6855.2|6857.3|6854.5|1
1620639860000|2021-05-10 09:44:20|6858|6855.2|6858|6855.2|6858|6855.2|6857.8|6855|2
1620639870000|2021-05-10 09:44:30|6857.8|6855|6858.3|6855.5|6858.3|6855.5|6857.8|6855|3
1620639880000|2021-05-10 09:44:40|6858|6855.2|6855.3|6852.5|6858|6855.2|6855.3|6852.5|19
1620639890000|2021-05-10 09:44:50|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.3|6851.5|9
1620639900000|2021-05-10 09:45:00|6854.3|6851.5|6854|6851.2|6854.8|6852|6853.3|6850.5|7
1620639910000|2021-05-10 09:45:10|6853.8|6851|6853|6850.2|6853.8|6851|6853|6850.2|2
1620639920000|2021-05-10 09:45:20|6852.5|6849.7|6852.3|6849.5|6852.5|6849.7|6851.5|6848.7|12
1620639930000|2021-05-10 09:45:30|6852.5|6849.7|6852.3|6849.5|6852.5|6849.7|6851.8|6849|1
1620639940000|2021-05-10 09:45:40|6852|6849.2|6852.3|6849.5|6852.3|6849.5|6852|6849.2|1
1620639950000|2021-05-10 09:45:50|6852|6849.2|6851.7|6848.9|6852.3|6849.5|6851.5|6848.7|16
1620639960000|2021-05-10 09:46:00|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|8
1620639970000|2021-05-10 09:46:10|6851.9|6849.1|6852.3|6849.5|6852.5|6849.7|6851.9|6849.1|2
1620639980000|2021-05-10 09:46:20|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6849.2|13
1620639990000|2021-05-10 09:46:30|6851.8|6849|6851.5|6848.7|6851.8|6849|6851.5|6848.7|13
1620640000000|2021-05-10 09:46:40|||||||||17
1620640010000|2021-05-10 09:46:50|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|12
1620640020000|2021-05-10 09:47:00|6847.8|6845|6845.5|6842.7|6847.8|6845|6845.5|6842.7|18
1620640030000|2021-05-10 09:47:10|6845|6842.2|6843.8|6841|6845|6842.2|6843.5|6840.7|25
1620640040000|2021-05-10 09:47:20|6844|6841.2|6846|6843.2|6847.3|6844.5|6844|6841.2|87
1620640050000|2021-05-10 09:47:30|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846|6843.2|1
1620640060000|2021-05-10 09:47:40|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|26
1620640070000|2021-05-10 09:47:50|6846.3|6843.5|6846|6843.2|6846.3|6843.5|6846|6843.2|0
1620640080000|2021-05-10 09:48:00|6846.3|6843.5|6847|6844.2|6847.3|6844.5|6846.3|6843.5|8
1620640090000|2021-05-10 09:48:10|6847.3|6844.5|6847|6844.2|6848|6845.2|6847|6844.2|7
1620640100000|2021-05-10 09:48:20|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|2
1620640110000|2021-05-10 09:48:30|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|0
1620640120000|2021-05-10 09:48:40|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|4
1620640140000|2021-05-10 09:49:00|6847.5|6844.7|6845.2|6842.4|6848|6845.2|6845|6842.2|42
1620640150000|2021-05-10 09:49:10|6845.5|6842.7|6845.5|6842.7|6847.7|6844.9|6845.2|6842.4|65
1620640160000|2021-05-10 09:49:20|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6844.7|6841.9|12
1620640170000|2021-05-10 09:49:30|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|6
1620640180000|2021-05-10 09:49:40|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6845|6842.2|0
1620640200000|2021-05-10 09:50:00|6844.2|6841.4|6844.5|6841.7|6844.5|6841.7|6843.5|6840.7|5
1620640210000|2021-05-10 09:50:10|6844.2|6841.4|6845|6842.2|6845|6842.2|6844|6841.2|1
1620640220000|2021-05-10 09:50:20|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|0
1620640230000|2021-05-10 09:50:30|6845|6842.2|6844.2|6841.4|6845|6842.2|6844|6841.2|6
1620640240000|2021-05-10 09:50:40|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|1
1620640250000|2021-05-10 09:50:50|||||||||8
1620640260000|2021-05-10 09:51:00|6845.2|6842.4|6847.5|6844.7|6847.5|6844.7|6845|6842.2|11
1620640270000|2021-05-10 09:51:10|6847|6844.2|6847.2|6844.4|6847.2|6844.4|6846.5|6843.7|1
1620640280000|2021-05-10 09:51:20|6847.7|6844.9|6849|6846.2|6849|6846.2|6847.7|6844.9|1
1620640290000|2021-05-10 09:51:30|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|0
1620640300000|2021-05-10 09:51:40|6848.9|6846.1|6849.5|6846.7|6849.7|6846.9|6848.9|6846.1|6
1620640310000|2021-05-10 09:51:50|6851.7|6848.9|6850.2|6847.4|6851.7|6848.9|6850.2|6847.4|259
1620640320000|2021-05-10 09:52:00|6850.5|6847.7|6850.7|6847.9|6850.7|6847.9|6850.5|6847.7|3
1620640330000|2021-05-10 09:52:10|6850.5|6847.7|6850.2|6847.4|6850.7|6847.9|6850|6847.2|0
1620640340000|2021-05-10 09:52:20|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|1
1620640350000|2021-05-10 09:52:30|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|0
1620640370000|2021-05-10 09:52:50|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|1
1620640380000|2021-05-10 09:53:00|6849.7|6846.9|6850|6847.2|6850.2|6847.4|6849.7|6846.9|0
1620640390000|2021-05-10 09:53:10|6850.2|6847.4|6852.2|6849.4|6852.2|6849.4|6850.2|6847.4|8
1620640400000|2021-05-10 09:53:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|2
1620640410000|2021-05-10 09:53:30|6851.2|6848.4|6852|6849.2|6852|6849.2|6851.2|6848.4|1
1620640420000|2021-05-10 09:53:40|||||||||1
1620640430000|2021-05-10 09:53:50|6851.5|6848.7|6851.2|6848.4|6851.5|6848.7|6851.2|6848.4|0
1620640440000|2021-05-10 09:54:00|6850.5|6847.7|6849.5|6846.7|6850.5|6847.7|6849.5|6846.7|11
1620640450000|2021-05-10 09:54:10|||||||||3
1620640480000|2021-05-10 09:54:40|6850.2|6847.4|6850.7|6847.9|6850.7|6847.9|6850|6847.2|8
1620640490000|2021-05-10 09:54:50|6851.2|6848.4|6850.5|6847.7|6851.2|6848.4|6850.5|6847.7|0
1620640500000|2021-05-10 09:55:00|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1620640510000|2021-05-10 09:55:10|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|0
1620640520000|2021-05-10 09:55:20|6850.7|6847.9|6849.7|6846.9|6850.7|6847.9|6849.7|6846.9|13
1620640530000|2021-05-10 09:55:30|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6849.4|6846.6|4
1620640550000|2021-05-10 09:55:50|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|0
1620640560000|2021-05-10 09:56:00|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6849.9|6847.1|0
1620640570000|2021-05-10 09:56:10|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1620640590000|2021-05-10 09:56:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|2
1620640600000|2021-05-10 09:56:40|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|0
1620640620000|2021-05-10 09:57:00|6849.7|6846.9|6849.9|6847.1|6850.2|6847.4|6849.4|6846.6|8
1620640650000|2021-05-10 09:57:30|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|0
1620640660000|2021-05-10 09:57:40|6849.9|6847.1|6851|6848.2|6851|6848.2|6849.9|6847.1|10
1620640670000|2021-05-10 09:57:50|6851.2|6848.4|6852.7|6849.9|6852.7|6849.9|6851.2|6848.4|2
1620640680000|2021-05-10 09:58:00|6852.2|6849.4|6853.2|6850.4|6853.2|6850.4|6852.2|6849.4|4
1620640710000|2021-05-10 09:58:30|||||||||1
1620640720000|2021-05-10 09:58:40|6852.9|6850.1|6853.2|6850.4|6853.2|6850.4|6852.7|6849.9|2
1620640750000|2021-05-10 09:59:10|6853.4|6850.6|6851.4|6848.6|6853.4|6850.6|6851.4|6848|18
1620640760000|2021-05-10 09:59:20|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|2
1620640770000|2021-05-10 09:59:30|6851.2|6848.4|6850.7|6847.9|6851.2|6848.4|6850.4|6847.6|0
1620640780000|2021-05-10 09:59:40|6851.2|6848.4|6854|6851.2|6855|6852.2|6851.2|6848.4|141
1620640790000|2021-05-10 09:59:50|6854.2|6851.4|6853.2|6850.4|6854.2|6851.4|6853.2|6850.4|5
1620640800000|2021-05-10 10:00:00|6852.9|6850.1|6852.9|6850.1|6853.2|6850.4|6852.4|6849.6|2
1620640810000|2021-05-10 10:00:10|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1620640820000|2021-05-10 10:00:20|6852.4|6849.6|6852.2|6849.4|6852.4|6849.6|6851.9|6849.1|6
1620640830000|2021-05-10 10:00:30|6851.9|6849.1|6852.9|6850.1|6853.2|6850.4|6851.7|6848.9|63
1620640840000|2021-05-10 10:00:40|6853.2|6850.4|6854.9|6852.1|6855.2|6852.4|6852.2|6849.4|30
1620640850000|2021-05-10 10:00:50|6854.4|6851.6|6856.2|6853.4|6856.9|6854.1|6854.2|6851.4|23
1620640860000|2021-05-10 10:01:00|6856.4|6853.6|6855.4|6852.6|6856.4|6853.6|6855.4|6852.6|0
1620640870000|2021-05-10 10:01:10|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|2
1620640880000|2021-05-10 10:01:20|6855.7|6852.9|6855.7|6852.9|6856|6853.2|6855.7|6852.9|31
1620640890000|2021-05-10 10:01:30|6855.4|6852.6|6855.2|6852.4|6855.4|6852.6|6855.2|6852.4|1
1620640900000|2021-05-10 10:01:40|6854.4|6851.6|6855.2|6852.4|6855.2|6852.4|6854.4|6851.6|41
1620640910000|2021-05-10 10:01:50|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|0
1620640930000|2021-05-10 10:02:10|6852.2|6849.4|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|17
1620640950000|2021-05-10 10:02:30|6852.2|6849.4|6850.4|6847.6|6852.2|6849.4|6850.2|6847.4|103
1620640960000|2021-05-10 10:02:40|6850.7|6847.9|6854.2|6851.4|6855.2|6852.4|6850.7|6847.9|89
1620640970000|2021-05-10 10:02:50|6853.9|6851.1|6853.2|6850.4|6853.9|6851.1|6853.2|6850.4|16
1620640990000|2021-05-10 10:03:10|6853.4|6850.6|6855.2|6852.4|6855.5|6852.7|6853.4|6850.6|9
1620641000000|2021-05-10 10:03:20|6854.7|6851.9|6854.2|6851.4|6854.7|6851.9|6854.2|6851.4|1
1620641010000|2021-05-10 10:03:30|6853.9|6851.1|6854.7|6851.9|6855|6852.2|6853.9|6851.1|3
1620641020000|2021-05-10 10:03:40|6855|6852.2|6853.7|6850.9|6855|6852.2|6853.7|6850.9|5
1620641030000|2021-05-10 10:03:50|6853.9|6851.1|6853|6850.2|6853.9|6851.1|6852.2|6849.4|12
1620641040000|2021-05-10 10:04:00|6853.2|6850.4|6854.2|6851.4|6854.2|6851.4|6853.2|6850.4|3
1620641050000|2021-05-10 10:04:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1620641060000|2021-05-10 10:04:20|6853.6|6850.8|6852.4|6849.6|6853.6|6850.8|6852.4|6849.6|5
1620641070000|2021-05-10 10:04:30|6852.2|6849.4|6852.4|6849.6|6852.4|6849.6|6851.7|6848.9|5
1620641080000|2021-05-10 10:04:40|6852.6|6849.8|6852.4|6849.6|6853.2|6850.4|6852.4|6849.6|6
1620641090000|2021-05-10 10:04:50|6852.7|6849.9|6852.2|6849.4|6852.7|6849.9|6852.2|6849.4|0
1620641100000|2021-05-10 10:05:00|6852.7|6849.9|6853.2|6850.4|6853.2|6850.4|6852.4|6849.6|2
1620641110000|2021-05-10 10:05:10|6853.4|6850.6|6854.9|6852.1|6855.4|6852.6|6853.4|6850.6|11
1620641120000|2021-05-10 10:05:20|6854.6|6851.8|6853.9|6851.1|6854.6|6851.8|6853|6850.2|5
1620641130000|2021-05-10 10:05:30|6854.2|6851.4|6853.9|6851.1|6854.2|6851.4|6853.9|6851.1|3
1620641140000|2021-05-10 10:05:40|6855.2|6852.4|6853.9|6851.1|6855.2|6852.4|6853.9|6851.1|7
1620641150000|2021-05-10 10:05:50|6853.6|6850.8|6854.2|6851.4|6854.2|6851.4|6853.4|6850.6|7
1620641160000|2021-05-10 10:06:00|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|2
1620641170000|2021-05-10 10:06:10|6854.7|6851.9|6854.4|6851.6|6854.7|6851.9|6854.4|6851.6|1
1620641180000|2021-05-10 10:06:20|6853.9|6851.1|6854.2|6851.4|6854.2|6851.4|6852.6|6849.8|15
1620641190000|2021-05-10 10:06:30|6853.9|6851.1|6853.9|6851.1|6854.2|6851.4|6853.4|6850.6|2
1620641210000|2021-05-10 10:06:50|6854.2|6851.4|6853.9|6851.1|6854.2|6851.4|6853.4|6850.6|16
1620641220000|2021-05-10 10:07:00|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|1
1620641230000|2021-05-10 10:07:10|6853.4|6850.6|6854.2|6851.4|6854.2|6851.4|6853.4|6850.6|4
1620641240000|2021-05-10 10:07:20|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1620641250000|2021-05-10 10:07:30|6853.2|6850.4|6853.4|6850.6|6853.9|6851.1|6852.9|6850.1|7
1620641270000|2021-05-10 10:07:50|6853.2|6850.4|6855.7|6852.9|6857.2|6854.4|6853.2|6850.4|28
1620641280000|2021-05-10 10:08:00|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1620641290000|2021-05-10 10:08:10|6854.7|6851.9|6855.7|6852.9|6856|6853.2|6854.7|6851.9|20
1620641300000|2021-05-10 10:08:20|6855.9|6853.1|6856.4|6853.6|6856.7|6853.9|6855.9|6853.1|12
1620641310000|2021-05-10 10:08:30|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|2
1620641320000|2021-05-10 10:08:40|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1620641330000|2021-05-10 10:08:50|6856.2|6853.4|6855.4|6852.6|6856.2|6853.4|6855.4|6852.6|2
1620641340000|2021-05-10 10:09:00|6855.2|6852.4|6854.9|6852.1|6855.2|6852.4|6854.9|6852.1|5
1620641350000|2021-05-10 10:09:10|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1620641360000|2021-05-10 10:09:20|6854.4|6851.6|6854.2|6851.4|6854.4|6851.6|6853.9|6851.1|5
1620641370000|2021-05-10 10:09:30|6853.9|6851.1|6854.2|6851.4|6854.2|6851.4|6853.9|6851.1|16
1620641380000|2021-05-10 10:09:40|6854.8|6852|6856.7|6853.9|6857.7|6854.9|6854.8|6852|51
1620641390000|2021-05-10 10:09:50|6856.2|6853.4|6857.7|6854.9|6857.7|6854.9|6855.7|6852.9|10
1620641400000|2021-05-10 10:10:00|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|5
1620641410000|2021-05-10 10:10:10|6857.5|6854.7|6858.7|6855.9|6859.2|6856.4|6857.5|6854.7|202
1620641430000|2021-05-10 10:10:30|6858.5|6855.7|6858.7|6855.9|6859.2|6856.4|6858.5|6855.7|4
1620641440000|2021-05-10 10:10:40|6858.2|6855.4|6859.2|6856.4|6859.2|6856.4|6858.2|6855.4|2
1620641450000|2021-05-10 10:10:50|6858.7|6855.9|6861.5|6858.7|6863|6860.2|6858.7|6855.9|388
1620641460000|2021-05-10 10:11:00|6861.2|6858.4|6858.7|6855.9|6861.5|6858.7|6858.7|6855.9|122
1620641470000|2021-05-10 10:11:10|6858.4|6855.6|6857.4|6854.6|6859.2|6856.4|6857.4|6854.6|22
1620641480000|2021-05-10 10:11:20|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6856.4|6853.6|2
1620641490000|2021-05-10 10:11:30|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620641500000|2021-05-10 10:11:40|6856.6|6853.8|6856.2|6853.4|6856.6|6853.8|6855.4|6852.6|1
1620641510000|2021-05-10 10:11:50|6856.4|6853.6|6857.2|6854.4|6857.2|6854.4|6856.4|6853.6|4
1620641520000|2021-05-10 10:12:00|6856.9|6854.1|6856.7|6853.9|6856.9|6854.1|6856.2|6853.4|6
1620641530000|2021-05-10 10:12:10|6857.2|6854.4|6855.2|6852.4|6857.2|6854.4|6855.2|6852.4|29
1620641540000|2021-05-10 10:12:20|6853.7|6850.9|6853.9|6851.1|6853.9|6851.1|6853.2|6850.4|22
1620641550000|2021-05-10 10:12:30|6853.7|6850.9|6853.2|6850.4|6853.7|6850.9|6852.7|6849.9|1
1620641560000|2021-05-10 10:12:40|6852.9|6850.1|6852.9|6850.1|6853.2|6850.4|6852.9|6850.1|0
1620641570000|2021-05-10 10:12:50|6852.7|6849.9|6853|6850.2|6853|6850.2|6852.2|6849.4|57
1620641580000|2021-05-10 10:13:00|6852.8|6850|6852.4|6849.6|6852.8|6850|6852.2|6849.4|8
1620641590000|2021-05-10 10:13:10|6852|6849.2|6853|6850.2|6853|6850.2|6851.9|6849.1|23
1620641600000|2021-05-10 10:13:20|6853.2|6850.4|6854.2|6851.4|6854.2|6851.4|6853.2|6850.4|14
1620641610000|2021-05-10 10:13:30|||||||||2
1620641620000|2021-05-10 10:13:40|6854|6851.2|6854.7|6851.9|6855.2|6852.4|6853.7|6850.9|32
1620641630000|2021-05-10 10:13:50|6854.4|6851.6|6854.2|6851.4|6855|6852.2|6853.9|6851.1|12
1620641640000|2021-05-10 10:14:00|6854.8|6852|6855.7|6852.9|6856|6853.2|6854.8|6852|87
1620641650000|2021-05-10 10:14:10|6855.2|6852.4|6856.5|6853.7|6856.5|6853.7|6855.2|6852.4|8
1620641660000|2021-05-10 10:14:20|6857|6854.2|6856.7|6853.9|6857.2|6854.4|6856.7|6853.9|1
1620641670000|2021-05-10 10:14:30|6856.4|6853.6|6855.4|6852.6|6856.4|6853.6|6855.4|6852.6|4
1620641680000|2021-05-10 10:14:40|6856|6853.2|6856.7|6853.9|6857.2|6854.4|6856|6853.2|133
1620641690000|2021-05-10 10:14:50|6857|6854.2|6858.5|6855.7|6859.2|6856.4|6857|6854.2|42
1620641700000|2021-05-10 10:15:00|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|0
1620641710000|2021-05-10 10:15:10|6857.6|6854.8|6857.4|6854.6|6858.2|6855.4|6856.9|6854.1|15
1620641720000|2021-05-10 10:15:20|6857.7|6854.9|6857.7|6854.9|6858.5|6855.7|6857.5|6854.7|6
1620641730000|2021-05-10 10:15:30|6857.5|6854.7|6856.9|6854.1|6857.5|6854.7|6856.2|6853.4|2
1620641740000|2021-05-10 10:15:40|6857|6854.2|6856.2|6853.4|6857|6854.2|6856.2|6853.4|1
1620641750000|2021-05-10 10:15:50|6856|6853.2|6854.7|6851.9|6856|6853.2|6854.7|6851.9|2
1620641760000|2021-05-10 10:16:00|6854.2|6851.4|6854.7|6851.9|6855|6852.2|6854.2|6851.4|1
1620641770000|2021-05-10 10:16:10|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6853.7|6850.9|55
1620641780000|2021-05-10 10:16:20|6853.9|6851.1|6855|6852.2|6855|6852.2|6853.9|6851.1|7
1620641790000|2021-05-10 10:16:30|6855.7|6852.9|6856|6853.2|6856|6853.2|6855.7|6852.9|0
1620641800000|2021-05-10 10:16:40|6856.2|6853.4|6856.9|6854.1|6857.2|6854.4|6856.2|6853.4|6
1620641810000|2021-05-10 10:16:50|6857|6854.2|6857.2|6854.4|6857.2|6854.4|6856.9|6854.1|3
1620641820000|2021-05-10 10:17:00|6857.8|6855|6856.9|6854.1|6858.2|6855.4|6856.9|6854.1|20
1620641830000|2021-05-10 10:17:10|6857.2|6854.4|6859.7|6856.9|6861|6858.2|6856.9|6854.1|122
1620641840000|2021-05-10 10:17:20|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|0
1620641850000|2021-05-10 10:17:30|6860.4|6857.6|6858.7|6855.9|6860.7|6857.9|6858.4|6855.6|9
1620641860000|2021-05-10 10:17:40|6859.2|6856.4|6859.9|6857.1|6860.2|6857.4|6858.9|6856.1|9
1620641870000|2021-05-10 10:17:50|6859.4|6856.6|6859.2|6856.4|6859.7|6856.9|6859.2|6856.4|1
1620641900000|2021-05-10 10:18:20|6859|6856.2|6858.4|6855.6|6859|6856.2|6858.4|6855.6|7
1620641910000|2021-05-10 10:18:30|6857.2|6854.4|6857.2|6854.4|6857.5|6854.7|6856.6|6853.8|9
1620641920000|2021-05-10 10:18:40|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1620641930000|2021-05-10 10:18:50|6858|6855.2|6858|6855.2|6858|6855.2|6857.7|6854.9|4
1620641940000|2021-05-10 10:19:00|6857.7|6854.9|6858|6855.2|6858|6855.2|6857.7|6854.9|13
1620641950000|2021-05-10 10:19:10|6858.4|6855.6|6858.5|6855.7|6859.5|6856.7|6858|6855.2|7
1620641960000|2021-05-10 10:19:20|6858.1|6855.3|6858.2|6855.4|6858.2|6855.4|6857.5|6854.7|16
1620641970000|2021-05-10 10:19:30|6858.5|6855.7|6859.2|6856.4|6859.2|6856.4|6857.4|6854.6|22
1620641980000|2021-05-10 10:19:40|6860|6857.2|6859.7|6856.9|6860|6857.2|6859.7|6856.9|6
1620641990000|2021-05-10 10:19:50|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1620642000000|2021-05-10 10:20:00|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|1
1620642010000|2021-05-10 10:20:10|6859.2|6856.4|6859.2|6856.4|6860|6857.2|6859.2|6856.4|8
1620642020000|2021-05-10 10:20:20|6858.4|6855.6|6859.2|6856.4|6859.2|6856.4|6858.4|6855.6|22
1620642030000|2021-05-10 10:20:30|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|2
1620642040000|2021-05-10 10:20:40|6859.7|6856.9|6860.7|6857.9|6861.2|6858.4|6859.7|6856.9|9
1620642050000|2021-05-10 10:20:50|6860.9|6858.1|6863|6860.2|6863|6860.2|6860.9|6858.1|16
1620642060000|2021-05-10 10:21:00|6863.2|6860.4|6862.5|6859.7|6863.2|6860.4|6862.2|6859.4|12
1620642070000|2021-05-10 10:21:10|6862.8|6860|6863.2|6860.4|6864.2|6861.4|6862.8|6860|76
1620642090000|2021-05-10 10:21:30|6863|6860.2|6863|6860.2|6863|6860.2|6862.4|6859.6|20
1620642100000|2021-05-10 10:21:40|6862.8|6860|6862.2|6859.4|6862.8|6860|6862.2|6859.4|2
1620642110000|2021-05-10 10:21:50|||||||||1
1620642120000|2021-05-10 10:22:00|6862.5|6859.7|6861.4|6858.6|6862.5|6859.7|6861.4|6858.6|59
1620642130000|2021-05-10 10:22:10|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6860.8|6858|4
1620642150000|2021-05-10 10:22:30|6861|6858.2|6860.2|6857.4|6861|6858.2|6860.2|6857.4|2
1620642160000|2021-05-10 10:22:40|6859.8|6857|6860|6857.2|6860|6857.2|6859.2|6856.4|5
1620642170000|2021-05-10 10:22:50|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|3
1620642180000|2021-05-10 10:23:00|||||||||1
1620642200000|2021-05-10 10:23:20|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|0
1620642210000|2021-05-10 10:23:30|||||||||3
1620642220000|2021-05-10 10:23:40|6861|6858.2|6861|6858.2|6861|6858.2|6860.7|6857.9|4
1620642230000|2021-05-10 10:23:50|6861.2|6858.4|6861.5|6858.7|6862|6859.2|6861.2|6858.4|61
1620642240000|2021-05-10 10:24:00|6861.7|6858.9|6861.7|6858.9|6862|6859.2|6861.7|6858.9|27
1620642250000|2021-05-10 10:24:10|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|0
1620642260000|2021-05-10 10:24:20|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|1
1620642270000|2021-05-10 10:24:30|||||||||1
1620642280000|2021-05-10 10:24:40|6862|6859.2|6861.7|6858.9|6862|6859.2|6861.7|6858.9|1
1620642300000|2021-05-10 10:25:00|6861.4|6858.6|6862.5|6859.7|6863|6860.2|6861.4|6858.6|11
1620642310000|2021-05-10 10:25:10|6863.2|6860.4|6864|6861.2|6864|6861.2|6863|6860.2|19
1620642330000|2021-05-10 10:25:30|||||||||2
1620642340000|2021-05-10 10:25:40|6863.4|6860.6|6862|6859.2|6863.4|6860.6|6862|6859.2|7
1620642350000|2021-05-10 10:25:50|6861.7|6858.9|6862|6859.2|6862|6859.2|6861.7|6858.9|2
1620642360000|2021-05-10 10:26:00|6863|6860.2|6862.7|6859.9|6863|6860.2|6862.5|6859.7|15
1620642370000|2021-05-10 10:26:10|6862.8|6860|6862.5|6859.7|6863|6860.2|6862.2|6859.4|1
1620642380000|2021-05-10 10:26:20|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|0
1620642400000|2021-05-10 10:26:40|6862|6859.2|6863.2|6860.4|6863.7|6860.9|6862|6859.2|8
1620642410000|2021-05-10 10:26:50|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|5
1620642420000|2021-05-10 10:27:00|6863.5|6860.7|6864.7|6861.9|6864.7|6861.9|6863.5|6860.7|5
1620642430000|2021-05-10 10:27:10|6865.2|6862.4|6864.7|6861.9|6865.2|6862.4|6864.2|6861.4|7
1620642440000|2021-05-10 10:27:20|6865|6862.2|6864.2|6861.4|6865|6862.2|6864.2|6861.4|1
1620642450000|2021-05-10 10:27:30|6864|6861.2|6863.2|6860.4|6864|6861.2|6863.2|6860.4|1
1620642470000|2021-05-10 10:27:50|6862.9|6860.1|6862.7|6859.9|6863|6860.2|6862.7|6859.9|36
1620642480000|2021-05-10 10:28:00|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|0
1620642490000|2021-05-10 10:28:10|6862.4|6859.6|6863.7|6860.9|6863.7|6860.9|6862.2|6859.4|11
1620642500000|2021-05-10 10:28:20|6863.2|6860.4|6862.5|6859.7|6863.2|6860.4|6862.2|6859.4|17
1620642510000|2021-05-10 10:28:30|6862.7|6859.9|6865|6862.2|6865|6862.2|6862.7|6859.9|23
1620642520000|2021-05-10 10:28:40|6864.8|6862|6865|6862.2|6865|6862.2|6864.2|6861.4|19
1620642530000|2021-05-10 10:28:50|6865.3|6862.5|6866.5|6863.7|6866.5|6863.7|6865.3|6862.5|18
1620642540000|2021-05-10 10:29:00|6866.8|6864|6867|6864.2|6867|6864.2|6865.7|6862.9|96
1620642550000|2021-05-10 10:29:10|||||||||46
1620642560000|2021-05-10 10:29:20|||||||||78
1620642570000|2021-05-10 10:29:30|6866.7|6863.9|6866.2|6863.4|6866.7|6863.9|6866.2|6863.4|3
1620642580000|2021-05-10 10:29:40|6866.5|6863.7|6866.2|6863.4|6867|6864.2|6866|6863.2|24
1620642590000|2021-05-10 10:29:50|||||||||1
1620642600000|2021-05-10 10:30:00|6866.7|6863.9|6866.2|6863.4|6866.7|6863.9|6866.2|6863.4|9
1620642610000|2021-05-10 10:30:10|6867|6864.2|6870|6867.2|6871.2|6868.4|6867|6864.2|122
1620642620000|2021-05-10 10:30:20|6869.8|6867|6869.5|6866.7|6869.8|6867|6869.5|6866.7|18
1620642630000|2021-05-10 10:30:30|6870|6867.2|6869|6866.2|6871|6868.2|6868.2|6865.4|12
1620642640000|2021-05-10 10:30:40|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.2|6865.4|3
1620642660000|2021-05-10 10:31:00|6868.2|6865.4|6868.5|6865.7|6869.2|6866.4|6868.2|6865.4|8
1620642670000|2021-05-10 10:31:10|6868.8|6866|6868.2|6865.4|6869|6866.2|6868.2|6865.4|2
1620642680000|2021-05-10 10:31:20|6869|6866.2|6870.2|6867.4|6870.5|6867.7|6869|6866.2|46
1620642690000|2021-05-10 10:31:30|6870|6867.2|6870|6867.2|6870.5|6867.7|6870|6867.2|33
1620642700000|2021-05-10 10:31:40|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|11
1620642710000|2021-05-10 10:31:50|6867.9|6865.1|6867.5|6864.7|6868|6865.2|6867.5|6864.7|3
1620642720000|2021-05-10 10:32:00|6867.8|6865|6867.7|6864.9|6868.2|6865.4|6867.7|6864.9|1
1620642730000|2021-05-10 10:32:10|6867.5|6864.7|6867.2|6864.4|6867.5|6864.7|6867.2|6864.4|5
1620642740000|2021-05-10 10:32:20|6866.7|6863.9|6865.2|6862.4|6866.7|6863.9|6865.2|6862.4|5
1620642750000|2021-05-10 10:32:30|6865|6862.2|6865|6862.2|6865.2|6862.4|6864.7|6861.9|3
1620642760000|2021-05-10 10:32:40|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|0
1620642770000|2021-05-10 10:32:50|6863.4|6860.6|6863.7|6860.9|6863.7|6860.9|6863.2|6860.4|7
1620642780000|2021-05-10 10:33:00|6863.9|6861.1|6863.7|6860.9|6864.2|6861.4|6862.4|6859.6|23
1620642790000|2021-05-10 10:33:10|6862.4|6859.6|6863.5|6860.7|6863.5|6860.7|6862.4|6859.6|94
1620642800000|2021-05-10 10:33:20|6864.2|6861.4|6861.7|6858.9|6864.2|6861.4|6861.4|6858.6|86
1620642810000|2021-05-10 10:33:30|6861.9|6859.1|6865.2|6862.4|6865.2|6862.4|6861.7|6858.9|295
1620642820000|2021-05-10 10:33:40|6865.5|6862.7|6865.2|6862.4|6865.5|6862.7|6865.2|6862.4|1
1620642830000|2021-05-10 10:33:50|6865.5|6862.7|6865.2|6862.4|6865.5|6862.7|6865.2|6862.4|5
1620642840000|2021-05-10 10:34:00|6864.5|6861.7|6862.9|6860.1|6864.5|6861.7|6861.4|6858.6|34
1620642850000|2021-05-10 10:34:10|6863.2|6860.4|6863.8|6861|6863.8|6861|6862.9|6860.1|7
1620642860000|2021-05-10 10:34:20|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|12
1620642870000|2021-05-10 10:34:30|6863.9|6861.1|6863.9|6861.1|6864.2|6861.4|6863.9|6861.1|15
1620642880000|2021-05-10 10:34:40|6864.2|6861.4|6863.4|6860.6|6864.2|6861.4|6863.4|6860.6|1
1620642900000|2021-05-10 10:35:00|6863.1|6860.3|6862.2|6859.4|6863.1|6860.3|6861.6|6858.8|4
1620642910000|2021-05-10 10:35:10|6862.4|6859.6|6862.7|6859.9|6863.2|6860.4|6861.9|6859.1|18
1620642920000|2021-05-10 10:35:20|6863|6860.2|6863.2|6860.4|6864.2|6861.4|6863|6860.2|120
1620642930000|2021-05-10 10:35:30|6863.5|6860.7|6863.2|6860.4|6863.7|6860.9|6863.2|6860.4|48
1620642940000|2021-05-10 10:35:40|6863|6860.2|6862.5|6859.7|6863|6860.2|6862.5|6859.7|1
1620642950000|2021-05-10 10:35:50|||||||||15
1620642960000|2021-05-10 10:36:00|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|0
1620642970000|2021-05-10 10:36:10|6862.5|6859.7|6862.9|6860.1|6862.9|6860.1|6862.5|6859.7|7
1620642980000|2021-05-10 10:36:20|6862.7|6859.9|6862.2|6859.4|6862.7|6859.9|6861.4|6858.6|21
1620642990000|2021-05-10 10:36:30|6862.4|6859.6|6863.5|6860.7|6863.5|6860.7|6862.4|6859.6|6
1620643000000|2021-05-10 10:36:40|6863.2|6860.4|6864.2|6861.4|6864.2|6861.4|6863.2|6860.4|4
1620643010000|2021-05-10 10:36:50|6863.9|6861.1|6865.7|6862.9|6866.5|6863.7|6863.9|6861.1|39
1620643020000|2021-05-10 10:37:00|6865.5|6862.7|6866.2|6863.4|6866.5|6863.7|6865.5|6862.7|21
1620643030000|2021-05-10 10:37:10|6866.5|6863.7|6865.7|6862.9|6866.7|6863.9|6865.4|6862.6|6
1620643040000|2021-05-10 10:37:20|6865.4|6862.6|6865.2|6862.4|6865.4|6862.6|6865.2|6862.4|1
1620643050000|2021-05-10 10:37:30|6865.4|6862.6|6865.7|6862.9|6866.2|6863.4|6865.4|6862.6|11
1620643060000|2021-05-10 10:37:40|6866.2|6863.4|6866.5|6863.7|6866.5|6863.7|6865.7|6862.9|0
1620643070000|2021-05-10 10:37:50|6866.2|6863.4|6866.7|6863.9|6866.7|6863.9|6866.2|6863.4|4
1620643080000|2021-05-10 10:38:00|6866.5|6863.7|6865.9|6863.1|6866.5|6863.7|6865.9|6863.1|3
1620643090000|2021-05-10 10:38:10|6865.4|6862.6|6864.7|6861.9|6865.5|6862.7|6864.7|6861.9|3
1620643100000|2021-05-10 10:38:20|6864.4|6861.6|6864.2|6861.4|6864.4|6861.6|6864.2|6861.4|0
1620643110000|2021-05-10 10:38:30|||||||||2
1620643120000|2021-05-10 10:38:40|6864|6861.2|6863.5|6860.7|6864|6861.2|6863.5|6860.7|3
1620643130000|2021-05-10 10:38:50|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1620643140000|2021-05-10 10:39:00|6862.6|6859.8|6862.4|6859.6|6862.6|6859.8|6861.7|6858.9|48
1620643150000|2021-05-10 10:39:10|6862.7|6859.9|6862.2|6859.4|6862.7|6859.9|6861.4|6858.6|19
1620643160000|2021-05-10 10:39:20|6862|6859.2|6861.7|6858.9|6862|6859.2|6861.7|6858.9|1
1620643170000|2021-05-10 10:39:30|6862.2|6859.4|6861.7|6858.9|6862.2|6859.4|6861.7|6858.9|2
1620643180000|2021-05-10 10:39:40|6861.4|6858.6|6862|6859.2|6862|6859.2|6861.4|6858.6|7
1620643190000|2021-05-10 10:39:50|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.4|6858.6|1
1620643200000|2021-05-10 10:40:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|1
1620643210000|2021-05-10 10:40:10|6861.7|6858.9|6862.2|6859.4|6862.2|6859.4|6861.7|6858.9|0
1620643220000|2021-05-10 10:40:20|6862.9|6860.1|6862.7|6859.9|6862.9|6860.1|6862.7|6859.9|8
1620643230000|2021-05-10 10:40:30|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|0
1620643240000|2021-05-10 10:40:40|6861.9|6859.1|6861.7|6858.9|6862.2|6859.4|6861.7|6858.9|0
1620643260000|2021-05-10 10:41:00|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|0
1620643270000|2021-05-10 10:41:10|6862|6859.2|6859.4|6856.6|6862|6859.2|6859.4|6856.6|8
1620643280000|2021-05-10 10:41:20|6860.2|6857.4|6859.9|6857.1|6860.2|6857.4|6859.9|6857.1|2
1620643290000|2021-05-10 10:41:30|6859.4|6856.6|6859.9|6857.1|6859.9|6857.1|6859.4|6856.6|1
1620643300000|2021-05-10 10:41:40|6859.7|6856.9|6860|6857.2|6860|6857.2|6859.7|6856.9|0
1620643310000|2021-05-10 10:41:50|6860.2|6857.4|6859.9|6857.1|6860.2|6857.4|6859.9|6857.1|2
1620643320000|2021-05-10 10:42:00|6859.7|6856.9|6859.9|6857.1|6860.4|6857.6|6859.7|6856.9|23
1620643330000|2021-05-10 10:42:10|6860.2|6857.4|6859.9|6857.1|6860.4|6857.6|6859.4|6856.6|18
1620643340000|2021-05-10 10:42:20|6860.2|6857.4|6861.2|6858.4|6861.2|6858.4|6859.9|6857.1|7
1620643350000|2021-05-10 10:42:30|6861.6|6858.8|6861.7|6858.9|6862.2|6859.4|6861.6|6858.8|16
1620643360000|2021-05-10 10:42:40|6861.4|6858.6|6860.9|6858.1|6861.9|6859.1|6860.9|6858.1|103
1620643380000|2021-05-10 10:43:00|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6859.9|6857.1|0
1620643390000|2021-05-10 10:43:10|6860.4|6857.6|6861.2|6858.4|6861.2|6858.4|6860.4|6857.6|12
1620643400000|2021-05-10 10:43:20|6861.4|6858.6|6862.2|6859.4|6862.2|6859.4|6861.4|6858.6|4
1620643410000|2021-05-10 10:43:30|6862.5|6859.7|6862.7|6859.9|6862.7|6859.9|6862.5|6859.7|0
1620643420000|2021-05-10 10:43:40|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6861.7|6858.9|6
1620643430000|2021-05-10 10:43:50|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6860.9|6858.1|30
1620643440000|2021-05-10 10:44:00|6860.9|6858.1|6860.7|6857.9|6861.2|6858.4|6860.4|6857.6|3
1620643450000|2021-05-10 10:44:10|6860.9|6858.1|6860.9|6858.1|6861.2|6858.4|6860.9|6858.1|1
1620643460000|2021-05-10 10:44:20|6861.2|6858.4|6862.2|6859.4|6862.2|6859.4|6861.2|6858.4|5
1620643470000|2021-05-10 10:44:30|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|1
1620643480000|2021-05-10 10:44:40|6862.2|6859.4|6860.7|6857.9|6863.2|6860.4|6860.7|6857.9|19
1620643490000|2021-05-10 10:44:50|6860.9|6858.1|6860.9|6858.1|6862|6859.2|6860.9|6858.1|13
1620643510000|2021-05-10 10:45:10|6861.2|6858.4|6860.9|6858.1|6861.2|6858.4|6860.9|6858.1|0
1620643520000|2021-05-10 10:45:20|6860.4|6857.6|6860.5|6857.7|6860.5|6857.7|6860.4|6857.6|1
1620643530000|2021-05-10 10:45:30|6860.7|6857.9|6860.2|6857.4|6860.7|6857.9|6860.2|6857.4|7
1620643540000|2021-05-10 10:45:40|||||||||1
1620643550000|2021-05-10 10:45:50|||||||||1
1620643560000|2021-05-10 10:46:00|||||||||2
1620643570000|2021-05-10 10:46:10|6860.4|6857.6|6858.2|6855.4|6860.4|6857.6|6856.9|6854.1|108
1620643580000|2021-05-10 10:46:20|6857.9|6855.1|6857.9|6855.1|6858.2|6855.4|6857.9|6855.1|2
1620643590000|2021-05-10 10:46:30|6857.4|6854.6|6858.2|6855.4|6858.2|6855.4|6857.4|6854.6|1
1620643600000|2021-05-10 10:46:40|6857.9|6855.1|6858.9|6856.1|6859|6856.2|6857.9|6855.1|6
1620643630000|2021-05-10 10:47:10|6859.2|6856.4|6858.9|6856.1|6859.9|6857.1|6858.9|6856.1|2
1620643640000|2021-05-10 10:47:20|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1620643650000|2021-05-10 10:47:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|5
1620643660000|2021-05-10 10:47:40|6857.2|6854.4|6857.4|6854.6|6857.7|6854.9|6857.2|6854.4|1
1620643670000|2021-05-10 10:47:50|6857|6854.2|6858|6855.2|6858|6855.2|6856.4|6853.6|42
1620643680000|2021-05-10 10:48:00|6857.7|6854.9|6858.9|6856.1|6859.2|6856.4|6857.7|6854.9|2
1620643690000|2021-05-10 10:48:10|6859.2|6856.4|6860.4|6857.6|6860.7|6857.9|6859.2|6856.4|0
1620643700000|2021-05-10 10:48:20|6860.7|6857.9|6860.4|6857.6|6860.7|6857.9|6860.4|6857.6|3
1620643710000|2021-05-10 10:48:30|6860.2|6857.4|6860.2|6857.4|6860.9|6858.1|6860.2|6857.4|1
1620643720000|2021-05-10 10:48:40|6860.7|6857.9|6860.4|6857.6|6860.7|6857.9|6860.2|6857.4|0
1620643730000|2021-05-10 10:48:50|6860|6857.2|6859.7|6856.9|6860|6857.2|6859.4|6856.6|8
1620643740000|2021-05-10 10:49:00|6859.4|6856.6|6859.9|6857.1|6860.2|6857.4|6859.4|6856.6|4
1620643750000|2021-05-10 10:49:10|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6859.9|6857.1|0
1620643760000|2021-05-10 10:49:20|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|0
1620643770000|2021-05-10 10:49:30|6860.2|6857.4|6861.7|6858.9|6861.7|6858.9|6860.2|6857.4|6
1620643780000|2021-05-10 10:49:40|6861.2|6858.4|6861.7|6858.9|6861.7|6858.9|6861.2|6858.4|1
1620643790000|2021-05-10 10:49:50|6862|6859.2|6861.2|6858.4|6862.2|6859.4|6861.2|6858.4|0
1620643800000|2021-05-10 10:50:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1620643830000|2021-05-10 10:50:30|||||||||1
1620643840000|2021-05-10 10:50:40|6861.6|6858.8|6862.7|6859.9|6863.6|6860.8|6861.6|6858.8|78
1620643850000|2021-05-10 10:50:50|6863.2|6860.4|6862.2|6859.4|6863.2|6860.4|6862.2|6859.4|0
1620643860000|2021-05-10 10:51:00|6861.4|6858.6|6862.2|6859.4|6862.2|6859.4|6861.4|6858.6|8
1620643870000|2021-05-10 10:51:10|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|2
1620643890000|2021-05-10 10:51:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|0
1620643910000|2021-05-10 10:51:50|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.9|6859.1|28
1620643920000|2021-05-10 10:52:00|6862.2|6859.4|6862.7|6859.9|6863.7|6860.9|6862.2|6859.4|19
1620643930000|2021-05-10 10:52:10|6862.4|6859.6|6861.7|6858.9|6862.4|6859.6|6861.7|6858.9|20
1620643940000|2021-05-10 10:52:20|6861.4|6858.6|6861.7|6858.9|6861.7|6858.9|6861.2|6858.4|4
1620643950000|2021-05-10 10:52:30|6862.4|6859.6|6863.2|6860.4|6863.2|6860.4|6862.4|6859.6|15
1620643960000|2021-05-10 10:52:40|6863|6860.2|6864.7|6861.9|6864.7|6861.9|6863|6860.2|3
1620643970000|2021-05-10 10:52:50|6865|6862.2|6865.7|6862.9|6865.7|6862.9|6864.7|6861.9|3
1620643980000|2021-05-10 10:53:00|6865.4|6862.6|6867.7|6864.9|6867.7|6864.9|6865.4|6862.6|13
1620643990000|2021-05-10 10:53:10|6867.4|6864.6|6866.7|6863.9|6867.4|6864.6|6866.2|6863.4|5
1620644000000|2021-05-10 10:53:20|6866.3|6863.5|6865.7|6862.9|6866.3|6863.5|6864.9|6862.1|13
1620644010000|2021-05-10 10:53:30|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|6
1620644020000|2021-05-10 10:53:40|6865.7|6862.9|6866|6863.2|6866|6863.2|6865.7|6862.9|1
1620644030000|2021-05-10 10:53:50|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|0
1620644040000|2021-05-10 10:54:00|6866|6863.2|6867.2|6864.4|6868|6865.2|6866|6863.2|29
1620644050000|2021-05-10 10:54:10|6867.5|6864.7|6868.2|6865.4|6868.5|6865.7|6867.5|6864.7|1
1620644070000|2021-05-10 10:54:30|6868|6865.2|6867.7|6864.9|6868|6865.2|6867.7|6864.9|3
1620644080000|2021-05-10 10:54:40|6866.6|6863.8|6866.7|6863.9|6866.7|6863.9|6866.4|6863.6|213
1620644090000|2021-05-10 10:54:50|6866.4|6863.6|6866.2|6863.4|6866.4|6863.6|6866.2|6863.4|0
1620644110000|2021-05-10 10:55:10|6866.4|6863.6|6866.7|6863.9|6866.7|6863.9|6866.4|6863.6|2
1620644120000|2021-05-10 10:55:20|6867|6864.2|6866.7|6863.9|6868|6865.2|6866.4|6863.6|73
1620644130000|2021-05-10 10:55:30|6866.4|6863.6|6866.2|6863.4|6866.4|6863.6|6866.2|6863.4|0
1620644140000|2021-05-10 10:55:40|6866.7|6863.9|6867.5|6864.7|6867.8|6865|6866.7|6863.9|15
1620644150000|2021-05-10 10:55:50|6867.2|6864.4|6866.7|6863.9|6867.7|6864.9|6866.7|6863.9|0
1620644160000|2021-05-10 10:56:00|6866.5|6863.7|6866.7|6863.9|6867.2|6864.4|6865.9|6863.1|23
1620644170000|2021-05-10 10:56:10|6867.9|6865.1|6868.7|6865.9|6868.8|6866|6867.9|6865.1|20
1620644180000|2021-05-10 10:56:20|6869|6866.2|6869|6866.2|6869|6866.2|6868.8|6866|9
1620644190000|2021-05-10 10:56:30|6869.4|6866.6|6869.2|6866.4|6871.2|6868.4|6869.2|6866.4|56
1620644200000|2021-05-10 10:56:40|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|4
1620644210000|2021-05-10 10:56:50|6868.4|6865.6|6868.5|6865.7|6869|6866.2|6868.2|6865.4|11
1620644220000|2021-05-10 10:57:00|6868.7|6865.9|6869|6866.2|6869|6866.2|6868.7|6865.9|2
1620644230000|2021-05-10 10:57:10|6869.2|6866.4|6869.7|6866.9|6870|6867.2|6869.2|6866.4|21
1620644240000|2021-05-10 10:57:20|6870|6867.2|6869.5|6866.7|6871|6868.2|6869.5|6866.7|5
1620644250000|2021-05-10 10:57:30|6869.2|6866.4|6868.2|6865.4|6869.5|6866.7|6868.2|6865.4|3
1620644260000|2021-05-10 10:57:40|6868.5|6865.7|6867.2|6864.4|6868.5|6865.7|6866.2|6863.4|37
1620644270000|2021-05-10 10:57:50|||||||||3
1620644280000|2021-05-10 10:58:00|6867|6864.2|6866.4|6863.6|6867|6864.2|6866.4|6863.6|1
1620644290000|2021-05-10 10:58:10|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|0
1620644300000|2021-05-10 10:58:20|6866.5|6863.7|6866.2|6863.4|6866.5|6863.7|6866.2|6863.4|1
1620644330000|2021-05-10 10:58:50|6865.6|6862.8|6865.7|6862.9|6865.7|6862.9|6865.4|6862.6|3
1620644340000|2021-05-10 10:59:00|6865.4|6862.6|6864.2|6861.4|6865.4|6862.6|6864.2|6861.4|1
1620644350000|2021-05-10 10:59:10|6864|6861.2|6863.4|6860.6|6864|6861.2|6863.4|6860.6|9
1620644360000|2021-05-10 10:59:20|6862.9|6860.1|6861.4|6858.6|6863.2|6860.4|6861.4|6858.6|28
1620644380000|2021-05-10 10:59:40|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|0
1620644390000|2021-05-10 10:59:50|6862.4|6859.6|6862.7|6859.9|6862.7|6859.9|6862.4|6859.6|1
1620644400000|2021-05-10 11:00:00|6862.9|6860.1|6863.2|6860.4|6863.7|6860.9|6862.4|6859.6|1
1620644410000|2021-05-10 11:00:10|6863.7|6860.9|6863.2|6860.4|6863.7|6860.9|6863.2|6860.4|0
1620644440000|2021-05-10 11:00:40|6863|6860.2|6861.9|6859.1|6863|6860.2|6861.9|6859.1|3
1620644450000|2021-05-10 11:00:50|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6860.9|6858.1|0
1620644460000|2021-05-10 11:01:00|6861.5|6858.7|6861.7|6858.9|6862.2|6859.4|6861.5|6858.7|21
1620644470000|2021-05-10 11:01:10|6861.4|6858.6|6860.2|6857.4|6861.4|6858.6|6859.4|6856.6|7
1620644480000|2021-05-10 11:01:20|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|6
1620644490000|2021-05-10 11:01:30|6861.2|6858.4|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|7
1620644500000|2021-05-10 11:01:40|6861|6858.2|6860.7|6857.9|6861|6858.2|6860.7|6857.9|0
1620644510000|2021-05-10 11:01:50|6861|6858.2|6860.9|6858.1|6861.2|6858.4|6860.9|6858.1|1
1620644520000|2021-05-10 11:02:00|6860.7|6857.9|6860.4|6857.6|6860.7|6857.9|6860.4|6857.6|0
1620644530000|2021-05-10 11:02:10|6860.7|6857.9|6860.4|6857.6|6860.7|6857.9|6860.4|6857.6|4
1620644540000|2021-05-10 11:02:20|6859.7|6856.9|6858.7|6855.9|6859.7|6856.9|6858.7|6855.9|1
1620644550000|2021-05-10 11:02:30|6858.2|6855.4|6858.9|6856.1|6859.2|6856.4|6858.2|6855.4|8
1620644560000|2021-05-10 11:02:40|6859.2|6856.4|6855.7|6852.9|6859.2|6856.4|6854.7|6851.9|83
1620644570000|2021-05-10 11:02:50|6855.9|6853.1|6854.7|6851.9|6855.9|6853.1|6854.7|6851.9|11
1620644580000|2021-05-10 11:03:00|6855.2|6852.4|6856.7|6853.9|6856.7|6853.9|6855.2|6852.4|24
1620644590000|2021-05-10 11:03:10|6856.5|6853.7|6857.5|6854.7|6857.5|6854.7|6853.9|6851.1|77
1620644600000|2021-05-10 11:03:20|6858|6855.2|6857.7|6854.9|6858.2|6855.4|6857.7|6854.9|3
1620644610000|2021-05-10 11:03:30|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1620644620000|2021-05-10 11:03:40|||||||||1
1620644630000|2021-05-10 11:03:50|6858.2|6855.4|6857.7|6854.9|6858.7|6855.9|6857.7|6854.9|1
1620644640000|2021-05-10 11:04:00|6857.4|6854.6|6856.7|6853.9|6857.4|6854.6|6856.7|6853.9|2
1620644650000|2021-05-10 11:04:10|6857|6854.2|6856.7|6853.9|6857.9|6855.1|6856.7|6853.9|1
1620644660000|2021-05-10 11:04:20|6857|6854.2|6857.7|6854.9|6857.7|6854.9|6857|6854.2|3
1620644670000|2021-05-10 11:04:30|6857.5|6854.7|6857.2|6854.4|6857.5|6854.7|6857.2|6854.4|0
1620644680000|2021-05-10 11:04:40|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1620644690000|2021-05-10 11:04:50|6857.2|6854.4|6858.2|6855.4|6858.2|6855.4|6857.2|6854.4|2
1620644700000|2021-05-10 11:05:00|6858|6855.2|6858.2|6855.4|6858.2|6855.4|6857.7|6854.9|23
1620644710000|2021-05-10 11:05:10|6857.9|6855.1|6857.5|6854.7|6857.9|6855.1|6857.5|6854.7|2
1620644730000|2021-05-10 11:05:30|6857.7|6854.9|6858.2|6855.4|6858.2|6855.4|6857.4|6854.6|12
1620644740000|2021-05-10 11:05:40|6858.8|6856|6858.7|6855.9|6860.2|6857.4|6858.5|6855.7|153
1620644750000|2021-05-10 11:05:50|6859.2|6856.4|6859.5|6856.7|6859.5|6856.7|6858.9|6856.1|1
1620644770000|2021-05-10 11:06:10|6859.4|6856.6|6859.2|6856.4|6859.7|6856.9|6859.2|6856.4|8
1620644780000|2021-05-10 11:06:20|6859.5|6856.7|6859.7|6856.9|6859.7|6856.9|6859.5|6856.7|0
1620644790000|2021-05-10 11:06:30|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|9
1620644800000|2021-05-10 11:06:40|6861|6858.2|6859.2|6856.4|6861|6858.2|6859.2|6856.4|14
1620644810000|2021-05-10 11:06:50|6860.2|6857.4|6859.9|6857.1|6860.2|6857.4|6859.2|6856.4|29
1620644820000|2021-05-10 11:07:00|6860.2|6857.4|6862.5|6859.7|6862.7|6859.9|6860.2|6857.4|9
1620644830000|2021-05-10 11:07:10|6862.2|6859.4|6861.2|6858.4|6862.2|6859.4|6861.2|6858.4|3
1620644840000|2021-05-10 11:07:20|6861.5|6858.7|6861.7|6858.9|6861.7|6858.9|6861.2|6858.4|8
1620644850000|2021-05-10 11:07:30|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|1
1620644860000|2021-05-10 11:07:40|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|0
1620644870000|2021-05-10 11:07:50|6861.9|6859.1|6861.4|6858.6|6862.2|6859.4|6861.4|6858.6|5
1620644880000|2021-05-10 11:08:00|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6860.9|6858.1|3
1620644890000|2021-05-10 11:08:10|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|3
1620644900000|2021-05-10 11:08:20|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.2|6857.4|0
1620644920000|2021-05-10 11:08:40|6861.2|6858.4|6862|6859.2|6862|6859.2|6861.2|6858.4|2
1620644930000|2021-05-10 11:08:50|6862.3|6859.5|6862.2|6859.4|6862.7|6859.9|6862.2|6859.4|1
1620644940000|2021-05-10 11:09:00|6861.2|6858.4|6860.9|6858.1|6861.2|6858.4|6860.4|6857.6|10
1620644950000|2021-05-10 11:09:10|6860.7|6857.9|6861.4|6858.6|6861.4|6858.6|6860.7|6857.9|1
1620644970000|2021-05-10 11:09:30|6861.9|6859.1|6862.2|6859.4|6862.2|6859.4|6861.9|6859.1|5
1620644980000|2021-05-10 11:09:40|6861.9|6859.1|6862.2|6859.4|6862.2|6859.4|6861.9|6859.1|2
1620644990000|2021-05-10 11:09:50|6862.7|6859.9|6863.9|6861.1|6864.2|6861.4|6862.7|6859.9|1
1620645000000|2021-05-10 11:10:00|6864.2|6861.4|6863.9|6861.1|6864.2|6861.4|6863.9|6861.1|0
1620645010000|2021-05-10 11:10:10|6863.6|6860.8|6863.2|6860.4|6863.6|6860.8|6863.2|6860.4|0
1620645020000|2021-05-10 11:10:20|6863.7|6860.9|6863.2|6860.4|6863.7|6860.9|6863.2|6860.4|0
1620645030000|2021-05-10 11:10:30|6863|6860.2|6862.7|6859.9|6863|6860.2|6862.7|6859.9|3
1620645040000|2021-05-10 11:10:40|6862.5|6859.7|6862.7|6859.9|6863.2|6860.4|6862.5|6859.7|7
1620645050000|2021-05-10 11:10:50|6863.2|6860.4|6864|6861.2|6864|6861.2|6863.2|6860.4|2
1620645060000|2021-05-10 11:11:00|6864.4|6861.6|6864.4|6861.6|6867.7|6864.9|6864.4|6861.6|132
1620645070000|2021-05-10 11:11:10|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|0
1620645080000|2021-05-10 11:11:20|||||||||26
1620645100000|2021-05-10 11:11:40|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|9
1620645110000|2021-05-10 11:11:50|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|7
1620645120000|2021-05-10 11:12:00|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|0
1620645130000|2021-05-10 11:12:10|6864.6|6861.8|6864.9|6862.1|6864.9|6862.1|6864.2|6861.4|4
1620645140000|2021-05-10 11:12:20|6864.5|6861.7|6863.5|6860.7|6864.5|6861.7|6863.2|6860.4|26
1620645150000|2021-05-10 11:12:30|6863.7|6860.9|6863.2|6860.4|6863.7|6860.9|6863.2|6860.4|0
1620645160000|2021-05-10 11:12:40|6862.9|6860.1|6862.7|6859.9|6862.9|6860.1|6862.4|6859.6|5
1620645170000|2021-05-10 11:12:50|6862.6|6859.8|6862.4|6859.6|6862.6|6859.8|6862.4|6859.6|0
1620645180000|2021-05-10 11:13:00|||||||||1
1620645190000|2021-05-10 11:13:10|6862.6|6859.8|6863.4|6860.6|6863.4|6860.6|6862.6|6859.8|2
1620645210000|2021-05-10 11:13:30|||||||||1
1620645220000|2021-05-10 11:13:40|6863.2|6860.4|6863.4|6860.6|6863.4|6860.6|6863.2|6860.4|1
1620645230000|2021-05-10 11:13:50|6864|6861.2|6863.9|6861.1|6864.2|6861.4|6863.7|6860.9|21
1620645240000|2021-05-10 11:14:00|6864.2|6861.4|6865.9|6863.1|6866.7|6863.9|6863.9|6861.1|38
1620645250000|2021-05-10 11:14:10|6866.2|6863.4|6866.7|6863.9|6866.7|6863.9|6866.2|6863.4|7
1620645260000|2021-05-10 11:14:20|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|0
1620645270000|2021-05-10 11:14:30|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.1|6863.3|14
1620645300000|2021-05-10 11:15:00|6866.2|6863.4|6863.9|6861.1|6866.2|6863.4|6863.9|6861.1|5
1620645310000|2021-05-10 11:15:10|6864.3|6861.5|6864.4|6861.6|6865.2|6862.4|6864.3|6861.5|7
1620645320000|2021-05-10 11:15:20|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|0
1620645330000|2021-05-10 11:15:30|6865.2|6862.4|6864.4|6861.6|6865.2|6862.4|6864.4|6861.6|4
1620645340000|2021-05-10 11:15:40|6865.5|6862.7|6865.2|6862.4|6865.7|6862.9|6865.2|6862.4|2
1620645350000|2021-05-10 11:15:50|6865.7|6862.9|6866.2|6863.4|6866.2|6863.4|6865.4|6862.6|0
1620645360000|2021-05-10 11:16:00|6865.9|6863.1|6867.4|6864.6|6867.9|6865.1|6865.9|6863.1|5
1620645370000|2021-05-10 11:16:10|6867.7|6864.9|6868.4|6865.6|6869.2|6866.4|6867.5|6864.7|25
1620645380000|2021-05-10 11:16:20|6868.2|6865.4|6867.4|6864.6|6868.2|6865.4|6867.4|6864.6|3
1620645390000|2021-05-10 11:16:30|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|1
1620645400000|2021-05-10 11:16:40|6866.2|6863.4|6865.2|6862.4|6866.2|6863.4|6865.2|6862.4|36
1620645410000|2021-05-10 11:16:50|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|4
1620645420000|2021-05-10 11:17:00|6866.2|6863.4|6867.2|6864.4|6867.2|6864.4|6866.2|6863.4|11
1620645430000|2021-05-10 11:17:10|6867.6|6864.8|6867.2|6864.4|6867.9|6865.1|6867.2|6864.4|1
1620645450000|2021-05-10 11:17:30|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|1
1620645460000|2021-05-10 11:17:40|6867.2|6864.4|6866.9|6864.1|6867.2|6864.4|6866.9|6864.1|10
1620645470000|2021-05-10 11:17:50|6866.2|6863.4|6866.9|6864.1|6867.2|6864.4|6866.2|6863.4|0
1620645480000|2021-05-10 11:18:00|6866.4|6863.6|6866.9|6864.1|6866.9|6864.1|6866.2|6863.4|1
1620645490000|2021-05-10 11:18:10|6867.1|6864.3|6869|6866.2|6869|6866.2|6867.1|6864.3|17
1620645500000|2021-05-10 11:18:20|6868.7|6865.9|6868.2|6865.4|6869.2|6866.4|6868.2|6865.4|13
1620645510000|2021-05-10 11:18:30|6868.7|6865.9|6868.4|6865.6|6868.7|6865.9|6868.4|6865.6|0
1620645520000|2021-05-10 11:18:40|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|0
1620645530000|2021-05-10 11:18:50|6868.5|6865.7|6869.2|6866.4|6869.2|6866.4|6868.5|6865.7|1
1620645550000|2021-05-10 11:19:10|6869.4|6866.6|6874.2|6871.4|6874.2|6871.4|6869.4|6866.6|53
1620645560000|2021-05-10 11:19:20|6874|6871.2|6873.2|6870.4|6874|6871.2|6873.2|6870.4|5
1620645570000|2021-05-10 11:19:30|6873.5|6870.7|6874.2|6871.4|6874.2|6871.4|6873.5|6870.7|5
1620645580000|2021-05-10 11:19:40|6875.6|6871.6|6879.2|6876.4|6879.2|6876.4|6875.6|6871.6|377
1620645590000|2021-05-10 11:19:50|6878.7|6875.9|6880|6877.2|6880|6877.2|6878.7|6875.9|19
1620645600000|2021-05-10 11:20:00|6879.2|6876.4|6878.7|6875.9|6879.2|6876.4|6878.7|6875.9|27
1620645610000|2021-05-10 11:20:10|6878.4|6875.6|6879|6876.2|6879|6876.2|6877.7|6874.9|10
1620645620000|2021-05-10 11:20:20|||||||||46
1620645630000|2021-05-10 11:20:30|6879.6|6876.8|6880.5|6877.7|6881.2|6878.4|6879.6|6876.8|13
1620645640000|2021-05-10 11:20:40|6881|6878.2|6880.5|6877.7|6881|6878.2|6880.2|6877.4|1
1620645650000|2021-05-10 11:20:50|6880.2|6877.4|6880.5|6877.7|6882|6879.2|6880.2|6877.4|122
1620645660000|2021-05-10 11:21:00|6880.2|6877.4|6878|6875.2|6880.7|6877.9|6877.4|6874.6|63
1620645670000|2021-05-10 11:21:10|6878.4|6875.6|6880.7|6877.9|6881|6878.2|6878.4|6875.6|5
1620645680000|2021-05-10 11:21:20|6880.3|6877.5|6880.2|6877.4|6880.5|6877.7|6879.9|6877.1|18
1620645690000|2021-05-10 11:21:30|6880.5|6877.7|6880.7|6877.9|6881|6878.2|6880.2|6877.4|27
1620645700000|2021-05-10 11:21:40|6881.2|6878.4|6880.9|6878.1|6881.2|6878.4|6880.9|6878.1|2
1620645710000|2021-05-10 11:21:50|6881.2|6878.4|6881.2|6878.4|6881.2|6878.4|6880.9|6878.1|1
1620645720000|2021-05-10 11:22:00|6880.5|6877.7|6881.2|6878.4|6881.2|6878.4|6880.5|6877.7|1
1620645730000|2021-05-10 11:22:10|6880.4|6877.6|6879.7|6876.9|6880.7|6877.9|6879.2|6876.4|6
1620645740000|2021-05-10 11:22:20|6880.2|6877.4|6879.2|6876.4|6881.4|6878.6|6879.2|6876.4|63
1620645750000|2021-05-10 11:22:30|6879.6|6876.8|6879.7|6876.9|6880.2|6877.4|6879.6|6876.8|3
1620645760000|2021-05-10 11:22:40|6880.2|6877.4|6879.7|6876.9|6880.2|6877.4|6879.5|6876.7|3
1620645770000|2021-05-10 11:22:50|6879.2|6876.4|6878.9|6876.1|6879.7|6876.9|6878.9|6876.1|10
1620645780000|2021-05-10 11:23:00|6879.2|6876.4|6878.2|6875.4|6879.2|6876.4|6878.2|6875.4|33
1620645790000|2021-05-10 11:23:10|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|2
1620645800000|2021-05-10 11:23:20|6877.4|6874.6|6877.2|6874.4|6877.4|6874.6|6876.7|6873.9|38
1620645810000|2021-05-10 11:23:30|6877.4|6874.6|6877.9|6875.1|6877.9|6875.1|6877.2|6874.4|4
1620645820000|2021-05-10 11:23:40|6879|6876.2|6879.4|6876.6|6879.4|6876.6|6879|6876.2|5
1620645830000|2021-05-10 11:23:50|6879.6|6876.8|6879.7|6876.9|6880.2|6877.4|6879.6|6876.8|13
1620645840000|2021-05-10 11:24:00|6879.4|6876.6|6879.4|6876.6|6879.9|6877.1|6879.4|6876.6|3
1620645850000|2021-05-10 11:24:10|6879.7|6876.9|6880.6|6877.8|6880.9|6878.1|6879.7|6876.9|2
1620645860000|2021-05-10 11:24:20|6880.7|6877.9|6879.9|6877.1|6880.9|6878.1|6879.9|6877.1|23
1620645870000|2021-05-10 11:24:30|6880.2|6877.4|6880.2|6877.4|6880.5|6877.7|6880.2|6877.4|1
1620645880000|2021-05-10 11:24:40|6880.7|6877.9|6879.2|6876.4|6880.7|6877.9|6878.6|6875.8|77
1620645890000|2021-05-10 11:24:50|6879.5|6876.7|6879.9|6877.1|6880.2|6877.4|6879.2|6876.4|1
1620645900000|2021-05-10 11:25:00|6879.7|6876.9|6880.2|6877.4|6880.2|6877.4|6879.7|6876.9|4
1620645910000|2021-05-10 11:25:10|6880.9|6878.1|6880.7|6877.9|6880.9|6878.1|6880.2|6877.4|2
1620645920000|2021-05-10 11:25:20|6881.2|6878.4|6881.2|6878.4|6881.2|6878.4|6881.2|6878.4|1
1620645930000|2021-05-10 11:25:30|6882.2|6879.4|6886|6883.2|6887|6884.2|6882.2|6879.4|165
1620645940000|2021-05-10 11:25:40|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6885.2|6882.4|38
1620645950000|2021-05-10 11:25:50|6886.8|6884|6886.7|6883.9|6887.2|6884.4|6886.4|6883.6|15
1620645960000|2021-05-10 11:26:00|6886.4|6883.6|6886.2|6883.4|6886.5|6883.7|6886|6883.2|21
1620645970000|2021-05-10 11:26:10|6885.7|6882.9|6884|6881.2|6885.7|6882.9|6883.9|6881.1|12
1620645980000|2021-05-10 11:26:20|6884.9|6882.1|6885.2|6882.4|6885.2|6882.4|6884.4|6881.6|130
1620645990000|2021-05-10 11:26:30|6886.5|6883.7|6887.5|6884.7|6887.9|6885.1|6886.2|6883.4|68
1620646000000|2021-05-10 11:26:40|6888.2|6885.4|6888.7|6885.9|6888.7|6885.9|6887.7|6884.9|3
1620646010000|2021-05-10 11:26:50|6888.4|6885.6|6890.5|6887.7|6891.5|6888.7|6888.4|6885.6|75
1620646020000|2021-05-10 11:27:00|6890.2|6887.4|6889.2|6886.4|6890.5|6887.7|6888.7|6885.9|39
1620646030000|2021-05-10 11:27:10|6888.7|6885.9|6888.4|6885.6|6889.2|6886.4|6888.4|6885.6|3
1620646040000|2021-05-10 11:27:20|6888|6885.2|6888|6885.2|6888|6885.2|6888|6885.2|2
1620646050000|2021-05-10 11:27:30|6887.4|6884.6|6887.2|6884.4|6888.2|6885.4|6887.2|6884.4|60
1620646060000|2021-05-10 11:27:40|6887.5|6884.7|6890|6887.2|6890|6887.2|6887.2|6884.4|73
1620646070000|2021-05-10 11:27:50|6889.7|6886.9|6889.2|6886.4|6890.2|6887.4|6889.2|6886.4|28
1620646080000|2021-05-10 11:28:00|6889|6886.2|6888|6885.2|6889.2|6886.4|6888|6885.2|8
1620646090000|2021-05-10 11:28:10|6889.2|6886.4|6888.2|6885.4|6889.2|6886.4|6888.2|6885.4|22
1620646100000|2021-05-10 11:28:20|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|3
1620646110000|2021-05-10 11:28:30|6888.4|6885.6|6889.2|6886.4|6889.2|6886.4|6888.2|6885.4|26
1620646120000|2021-05-10 11:28:40|6889.5|6886.7|6889.5|6886.7|6890|6887.2|6889.2|6886.4|6
1620646130000|2021-05-10 11:28:50|6889.2|6886.4|6889.2|6886.4|6889.5|6886.7|6889.2|6886.4|0
1620646140000|2021-05-10 11:29:00|6884.2|6881.4|6886.2|6883.4|6886.2|6883.4|6884.2|6881.4|310
1620646150000|2021-05-10 11:29:10|6886.5|6883.7|6888.2|6885.4|6888.2|6885.4|6886.2|6883.4|8
1620646160000|2021-05-10 11:29:20|6888.5|6885.7|6887.7|6884.9|6888.5|6885.7|6887.4|6884.6|18
1620646170000|2021-05-10 11:29:30|6887|6884.2|6884.4|6881.6|6887.2|6884.4|6884.4|6881.6|176
1620646180000|2021-05-10 11:29:40|6885.4|6882.6|6886.7|6883.9|6886.7|6883.9|6885.4|6882.6|18
1620646190000|2021-05-10 11:29:50|6886.2|6883.4|6884.4|6881.6|6886.2|6883.4|6882.7|6879.9|37
1620646200000|2021-05-10 11:30:00|6885.4|6882.6|6885.4|6882.6|6885.7|6882.9|6885.4|6882.6|22
1620646210000|2021-05-10 11:30:10|6886|6883.2|6886.2|6883.4|6886.2|6883.4|6886|6883.2|3
1620646220000|2021-05-10 11:30:20|6885.7|6882.9|6885.4|6882.6|6886.2|6883.4|6885.4|6882.6|16
1620646230000|2021-05-10 11:30:30|6885.2|6882.4|6885.5|6882.7|6885.9|6883.1|6885.2|6882.4|6
1620646240000|2021-05-10 11:30:40|6886.2|6883.4|6886.2|6883.4|6887.2|6884.4|6886.2|6883.4|5
1620646250000|2021-05-10 11:30:50|6885.9|6883.1|6888.2|6885.4|6888.2|6885.4|6885.9|6883.1|3
1620646260000|2021-05-10 11:31:00|6887.9|6885.1|6887.9|6885.1|6888.5|6885.7|6887.2|6884.4|22
1620646270000|2021-05-10 11:31:10|6888.2|6885.4|6887.5|6884.7|6888.2|6885.4|6887.2|6884.4|0
1620646280000|2021-05-10 11:31:20|6888.2|6885.4|6887.4|6884.6|6888.2|6885.4|6887.4|6884.6|9
1620646290000|2021-05-10 11:31:30|6887.7|6884.9|6889.2|6886.4|6889.2|6886.4|6887.7|6884.9|15
1620646300000|2021-05-10 11:31:40|6888.4|6885.6|6888.4|6885.6|6888.7|6885.9|6887.7|6884.9|30
1620646310000|2021-05-10 11:31:50|6888.2|6885.4|6888.4|6885.6|6888.4|6885.6|6887.2|6884.4|3
1620646320000|2021-05-10 11:32:00|6887.6|6884.8|6887.2|6884.4|6887.7|6884.9|6887.2|6884.4|4
1620646330000|2021-05-10 11:32:10|6887.4|6884.6|6888.4|6885.6|6888.4|6885.6|6886.7|6883.9|20
1620646350000|2021-05-10 11:32:30|6888.2|6885.4|6889.2|6886.4|6889.5|6886.7|6888.2|6885.4|34
1620646360000|2021-05-10 11:32:40|6889|6886.2|6888.5|6885.7|6889|6886.2|6888.2|6885.4|6
1620646370000|2021-05-10 11:32:50|6888.2|6885.4|6888.7|6885.9|6888.7|6885.9|6888.2|6885.4|12
1620646380000|2021-05-10 11:33:00|6888.5|6885.7|6889.2|6886.4|6889.2|6886.4|6888.2|6885.4|2
1620646390000|2021-05-10 11:33:10|6889|6886.2|6888.5|6885.7|6889|6886.2|6888.2|6885.4|8
1620646400000|2021-05-10 11:33:20|6888.2|6885.4|6888.2|6885.4|6889.2|6886.4|6888.2|6885.4|27
1620646410000|2021-05-10 11:33:30|6888.5|6885.7|6888.2|6885.4|6889|6886.2|6888.2|6885.4|6
1620646420000|2021-05-10 11:33:40|6888.5|6885.7|6888.2|6885.4|6888.7|6885.9|6888.2|6885.4|6
1620646430000|2021-05-10 11:33:50|6886.9|6884.1|6887.2|6884.4|6887.5|6884.7|6886.9|6884.1|9
1620646440000|2021-05-10 11:34:00|6887.7|6884.9|6887.2|6884.4|6888.2|6885.4|6887.2|6884.4|8
1620646450000|2021-05-10 11:34:10|6887|6884.2|6886.5|6883.7|6887|6884.2|6886.2|6883.4|6
1620646460000|2021-05-10 11:34:20|6886.8|6884|6887.5|6884.7|6887.5|6884.7|6886.8|6884|1
1620646470000|2021-05-10 11:34:30|6887.2|6884.4|6887.5|6884.7|6887.5|6884.7|6887|6884.2|2
1620646480000|2021-05-10 11:34:40|6887.8|6885|6888.2|6885.4|6888.2|6885.4|6887.8|6885|0
1620646490000|2021-05-10 11:34:50|6888.6|6885.8|6889.2|6886.4|6889.2|6886.4|6888.6|6885.8|19
1620646500000|2021-05-10 11:35:00|6889|6886.2|6889.5|6886.7|6889.8|6887|6889|6886.2|9
1620646510000|2021-05-10 11:35:10|6889.2|6886.4|6888.5|6885.7|6889.2|6886.4|6888.5|6885.7|1
1620646520000|2021-05-10 11:35:20|6889|6886.2|6889.5|6886.7|6890|6887.2|6889|6886.2|8
1620646530000|2021-05-10 11:35:30|6889.8|6887|6887.5|6884.7|6891|6888.2|6886.2|6883.4|86
1620646540000|2021-05-10 11:35:40|6887.2|6884.4|6886.2|6883.4|6887.2|6884.4|6886.2|6883.4|19
1620646550000|2021-05-10 11:35:50|6886|6883.2|6884.2|6881.4|6886.2|6883.4|6884.2|6881.4|55
1620646560000|2021-05-10 11:36:00|6885.3|6882.5|6886.2|6883.4|6886.2|6883.4|6885.3|6882.5|26
1620646570000|2021-05-10 11:36:10|6886.5|6883.7|6886.2|6883.4|6886.5|6883.7|6886.2|6883.4|12
1620646580000|2021-05-10 11:36:20|6886|6883.2|6886.5|6883.7|6886.5|6883.7|6886|6883.2|6
1620646590000|2021-05-10 11:36:30|6886.2|6883.4|6886.5|6883.7|6887|6884.2|6886.2|6883.4|8
1620646600000|2021-05-10 11:36:40|6886.2|6883.4|6887|6884.2|6887|6884.2|6886.2|6883.4|2
1620646610000|2021-05-10 11:36:50|6887.2|6884.4|6886.2|6883.4|6887.2|6884.4|6886.2|6883.4|16
1620646620000|2021-05-10 11:37:00|6886|6883.2|6886|6883.2|6886|6883.2|6886|6883.2|0
1620646630000|2021-05-10 11:37:10|6886.5|6883.7|6885.2|6882.4|6886.5|6883.7|6885.2|6882.4|13
1620646640000|2021-05-10 11:37:20|6885.5|6882.7|6885.2|6882.4|6885.5|6882.7|6885.2|6882.4|2
1620646650000|2021-05-10 11:37:30|6885|6882.2|6885.2|6882.4|6886|6883.2|6884.2|6881.4|20
1620646660000|2021-05-10 11:37:40|6884.8|6882|6884.5|6881.7|6885.2|6882.4|6884.5|6881.7|47
1620646670000|2021-05-10 11:37:50|6884.8|6882|6884.7|6881.9|6885|6882.2|6884.7|6881.9|4
1620646680000|2021-05-10 11:38:00|6884.5|6881.7|6884.8|6882|6884.8|6882|6883.2|6880.4|9
1620646690000|2021-05-10 11:38:10|6885.2|6882.4|6885.5|6882.7|6885.5|6882.7|6885.2|6882.4|5
1620646700000|2021-05-10 11:38:20|6885.8|6883|6883|6880.2|6886|6883.2|6883|6880.2|18
1620646710000|2021-05-10 11:38:30|6883.2|6880.4|6882.7|6879.9|6883.5|6880.7|6882.2|6879.4|18
1620646720000|2021-05-10 11:38:40|6883|6880.2|6882.7|6879.9|6883|6880.2|6882.7|6879.9|3
1620646730000|2021-05-10 11:38:50|6883|6880.2|6884.5|6881.7|6884.5|6881.7|6883|6880.2|7
1620646740000|2021-05-10 11:39:00|6885|6882.2|6885.2|6882.4|6885.2|6882.4|6885|6882.2|1
1620646750000|2021-05-10 11:39:10|6885|6882.2|6885.2|6882.4|6886|6883.2|6885|6882.2|5
1620646760000|2021-05-10 11:39:20|6884.9|6882.1|6884.7|6881.9|6885.2|6882.4|6884.7|6881.9|14
1620646770000|2021-05-10 11:39:30|6884.5|6881.7|6885.5|6882.7|6885.5|6882.7|6884.5|6881.7|5
1620646780000|2021-05-10 11:39:40|6886|6883.2|6886.2|6883.4|6886.2|6883.4|6886|6883.2|1
1620646790000|2021-05-10 11:39:50|6886|6883.2|6886|6883.2|6886|6883.2|6885.7|6882.9|2
1620646800000|2021-05-10 11:40:00|6886.2|6883.4|6884.4|6881.6|6886.5|6883.7|6884.4|6881.6|15
1620646810000|2021-05-10 11:40:10|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|0
1620646820000|2021-05-10 11:40:20|6884.7|6881.9|6886.7|6883.9|6887|6884.2|6884.7|6881.9|16
1620646830000|2021-05-10 11:40:30|6887|6884.2|6887.2|6884.4|6888|6885.2|6886.5|6883.7|25
1620646840000|2021-05-10 11:40:40|6887.5|6884.7|6887.2|6884.4|6887.5|6884.7|6887.2|6884.4|3
1620646860000|2021-05-10 11:41:00|6887.7|6884.9|6888.2|6885.4|6888.5|6885.7|6887.7|6884.9|203
1620646870000|2021-05-10 11:41:10|6888.5|6885.7|6888.2|6885.4|6888.5|6885.7|6888.2|6885.4|0
1620646880000|2021-05-10 11:41:20|6888.5|6885.7|6888.2|6885.4|6888.5|6885.7|6888.2|6885.4|2
1620646890000|2021-05-10 11:41:30|6888|6885.2|6888.2|6885.4|6888.5|6885.7|6888|6885.2|3
1620646900000|2021-05-10 11:41:40|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|3
1620646910000|2021-05-10 11:41:50|6888.2|6885.4|6888.2|6885.4|6888.7|6885.9|6888.2|6885.4|5
1620646920000|2021-05-10 11:42:00|6888.5|6885.7|6888|6885.2|6888.5|6885.7|6887.5|6884.7|8
1620646930000|2021-05-10 11:42:10|6887.4|6884.6|6887.5|6884.7|6887.7|6884.9|6887.2|6884.4|3
1620646940000|2021-05-10 11:42:20|6887.2|6884.4|6887.5|6884.7|6887.5|6884.7|6887.2|6884.4|0
1620646950000|2021-05-10 11:42:30|6887.2|6884.4|6888|6885.2|6888|6885.2|6887.2|6884.4|1
1620646960000|2021-05-10 11:42:40|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|3
1620646970000|2021-05-10 11:42:50|6888.4|6885.6|6890.2|6887.4|6890.2|6887.4|6888.4|6885.6|23
1620646980000|2021-05-10 11:43:00|6890.5|6887.7|6890.2|6887.4|6890.5|6887.7|6890.2|6887.4|2
1620646990000|2021-05-10 11:43:10|6890|6887.2|6889.2|6886.4|6890|6887.2|6889.2|6886.4|9
1620647000000|2021-05-10 11:43:20|6888.5|6885.7|6888.5|6885.7|6889|6886.2|6888.5|6885.7|19
1620647010000|2021-05-10 11:43:30|6888.2|6885.4|6889|6886.2|6889|6886.2|6888.2|6885.4|4
1620647020000|2021-05-10 11:43:40|6889.2|6886.4|6888.2|6885.4|6889.2|6886.4|6888.2|6885.4|69
1620647030000|2021-05-10 11:43:50|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|6888.2|6885.4|16
1620647040000|2021-05-10 11:44:00|6888.2|6885.4|6889.2|6886.4|6889.2|6886.4|6888.2|6885.4|264
1620647050000|2021-05-10 11:44:10|6889|6886.2|6889.2|6886.4|6889.2|6886.4|6889|6886.2|2
1620647060000|2021-05-10 11:44:20|6890|6887.2|6891|6888.2|6891|6888.2|6890|6887.2|17
1620647070000|2021-05-10 11:44:30|6891.3|6888.5|6891.5|6888.7|6891.5|6888.7|6891.2|6888.4|6
1620647080000|2021-05-10 11:44:40|6891.8|6889|6893.2|6890.4|6893.2|6890.4|6891.8|6889|36
1620647090000|2021-05-10 11:44:50|6893|6890.2|6893.2|6890.4|6893.2|6890.4|6893|6890.2|4
1620647100000|2021-05-10 11:45:00|6894|6891.2|6895.8|6893|6895.8|6893|6894|6891.2|76
1620647110000|2021-05-10 11:45:10|6896|6893.2|6895.2|6892.4|6897|6894.2|6895|6892.2|65
1620647120000|2021-05-10 11:45:20|6895.5|6892.7|6895|6892.2|6895.5|6892.7|6894.7|6891.9|2
1620647130000|2021-05-10 11:45:30|6894.7|6891.9|6895.7|6892.9|6896|6893.2|6894.7|6891.9|9
1620647140000|2021-05-10 11:45:40|6895.2|6892.4|6896.5|6893.7|6896.5|6893.7|6895|6892.2|52
1620647150000|2021-05-10 11:45:50|6895.9|6893.1|6894.2|6891.4|6896.5|6893.7|6894.2|6891.4|44
1620647160000|2021-05-10 11:46:00|6894.5|6891.7|6891.2|6888.4|6894.5|6891.7|6890.1|6887.3|87
1620647170000|2021-05-10 11:46:10|6891.4|6888.6|6891.2|6888.4|6891.4|6888.6|6891.2|6888.4|32
1620647180000|2021-05-10 11:46:20|6891|6888.2|6889.4|6886.6|6891.2|6888.4|6889|6886.2|142
1620647190000|2021-05-10 11:46:30|6889.2|6886.4|6888.7|6885.9|6889.2|6886.4|6888.4|6885.6|9
1620647200000|2021-05-10 11:46:40|6888.6|6885.8|6888.7|6885.9|6888.7|6885.9|6888.2|6885.4|0
1620647210000|2021-05-10 11:46:50|6888.4|6885.6|6888.7|6885.9|6888.7|6885.9|6888.4|6885.6|0
1620647220000|2021-05-10 11:47:00|6888.4|6885.6|6888.7|6885.9|6888.7|6885.9|6888.4|6885.6|16
1620647230000|2021-05-10 11:47:10|6888.4|6885.6|6888.7|6885.9|6888.7|6885.9|6888.4|6885.6|1
1620647240000|2021-05-10 11:47:20|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|7
1620647250000|2021-05-10 11:47:30|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6887.9|6885.1|11
1620647260000|2021-05-10 11:47:40|6888.7|6885.9|6889.2|6886.4|6889.2|6886.4|6888.7|6885.9|3
1620647270000|2021-05-10 11:47:50|6888.7|6885.9|6889|6886.2|6889|6886.2|6888.7|6885.9|3
1620647280000|2021-05-10 11:48:00|6889.2|6886.4|6888.7|6885.9|6889.2|6886.4|6888.7|6885.9|5
1620647290000|2021-05-10 11:48:10|6888.4|6885.6|6888.4|6885.6|6888.7|6885.9|6888.4|6885.6|7
1620647300000|2021-05-10 11:48:20|||||||||8
1620647310000|2021-05-10 11:48:30|6888.7|6885.9|6888.7|6885.9|6889.2|6886.4|6888.4|6885.6|7
1620647320000|2021-05-10 11:48:40|6888.4|6885.6|6888.9|6886.1|6888.9|6886.1|6888.4|6885.6|2
1620647330000|2021-05-10 11:48:50|6888.4|6885.6|6889.2|6886.4|6889.4|6886.6|6888.4|6885.6|43
1620647340000|2021-05-10 11:49:00|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|62
1620647350000|2021-05-10 11:49:10|||||||||12
1620647360000|2021-05-10 11:49:20|6888.4|6885.6|6887.4|6884.6|6888.7|6885.9|6887.4|6884.6|53
1620647370000|2021-05-10 11:49:30|6887.2|6884.4|6888.4|6885.6|6888.7|6885.9|6887.2|6884.4|4
1620647380000|2021-05-10 11:49:40|6888.2|6885.4|6886.2|6883.4|6888.2|6885.4|6884.2|6880.8|124
1620647390000|2021-05-10 11:49:50|6886.5|6883.7|6889|6886.2|6889|6886.2|6886.2|6883.4|43
1620647400000|2021-05-10 11:50:00|6888.7|6885.9|6889.2|6886.4|6889.2|6886.4|6888.7|6885.9|1
1620647410000|2021-05-10 11:50:10|6887.7|6884.9|6887.2|6884.4|6887.7|6884.9|6887.2|6884.4|23
1620647420000|2021-05-10 11:50:20|6888|6885.2|6888.7|6885.9|6888.7|6885.9|6888|6885.2|260
1620647430000|2021-05-10 11:50:30|6888.5|6885.7|6889|6886.2|6889|6886.2|6888.5|6885.7|1
1620647440000|2021-05-10 11:50:40|6888.4|6885.6|6888|6885.2|6888.4|6885.6|6888|6885.2|42
1620647460000|2021-05-10 11:51:00|6888.2|6885.4|6889.2|6886.4|6889.2|6886.4|6888.2|6885.4|39
1620647470000|2021-05-10 11:51:10|6888.8|6886|6887.2|6884.4|6888.8|6886|6887.2|6884.4|14
1620647480000|2021-05-10 11:51:20|6887.5|6884.7|6886.4|6883.6|6887.7|6884.9|6886.4|6883.6|17
1620647490000|2021-05-10 11:51:30|6886.2|6883.4|6886.7|6883.9|6887|6884.2|6886.2|6883.4|10
1620647500000|2021-05-10 11:51:40|6886.2|6883.4|6887|6884.2|6887|6884.2|6886|6883.2|9
1620647520000|2021-05-10 11:52:00|6887.2|6884.4|6887.5|6884.7|6887.5|6884.7|6886.5|6883.7|17
1620647530000|2021-05-10 11:52:10|6888|6885.2|6887.7|6884.9|6888.2|6885.4|6887.7|6884.9|0
1620647540000|2021-05-10 11:52:20|6887.4|6884.6|6886.5|6883.7|6887.4|6884.6|6886.2|6883.4|5
1620647550000|2021-05-10 11:52:30|6886.2|6883.4|6885.5|6882.7|6886.2|6883.4|6885.2|6882.4|5
1620647560000|2021-05-10 11:52:40|6885.2|6882.4|6885.2|6882.4|6885.5|6882.7|6884.7|6881.9|8
1620647570000|2021-05-10 11:52:50|6885.5|6882.7|6886.7|6883.9|6887|6884.2|6885.5|6882.7|8
1620647580000|2021-05-10 11:53:00|6887.2|6884.4|6887.4|6884.6|6888|6885.2|6887.2|6884.4|3
1620647590000|2021-05-10 11:53:10|6886.4|6883.6|6886.2|6883.4|6886.7|6883.9|6885.7|6882.9|1
1620647600000|2021-05-10 11:53:20|6885.9|6883.1|6887|6884.2|6887|6884.2|6885.9|6883.1|5
1620647610000|2021-05-10 11:53:30|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|24
1620647620000|2021-05-10 11:53:40|6886.2|6883.4|6886.4|6883.6|6886.7|6883.9|6886.2|6883.4|5
1620647630000|2021-05-10 11:53:50|6886.7|6883.9|6885.5|6882.7|6886.7|6883.9|6885.2|6882.4|8
1620647640000|2021-05-10 11:54:00|6886|6883.2|6886|6883.2|6886.5|6883.7|6886|6883.2|55
1620647650000|2021-05-10 11:54:10|6886.2|6883.4|6886.5|6883.7|6886.5|6883.7|6886.2|6883.4|5
1620647660000|2021-05-10 11:54:20|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|1
1620647670000|2021-05-10 11:54:30|6885.2|6882.4|6885.7|6882.9|6885.7|6882.9|6885.2|6882.4|22
1620647680000|2021-05-10 11:54:40|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|1
1620647690000|2021-05-10 11:54:50|6885.2|6882.4|6885.2|6882.4|6885.5|6882.7|6885.2|6882.4|2
1620647700000|2021-05-10 11:55:00|6885.5|6882.7|6885.2|6882.4|6885.5|6882.7|6885.2|6882.4|4
1620647710000|2021-05-10 11:55:10|||||||||8
1620647720000|2021-05-10 11:55:20|6884.7|6881.9|6885|6882.2|6885|6882.2|6884.2|6881.4|11
1620647730000|2021-05-10 11:55:30|6885.2|6882.4|6885.5|6882.7|6885.5|6882.7|6885.2|6882.4|1
1620647740000|2021-05-10 11:55:40|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|0
1620647750000|2021-05-10 11:55:50|6885.7|6882.9|6885.5|6882.7|6886.2|6883.4|6885.5|6882.7|22
1620647760000|2021-05-10 11:56:00|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|6885.2|6882.4|6
1620647770000|2021-05-10 11:56:10|6885.5|6882.7|6884.7|6881.9|6885.5|6882.7|6884.2|6881.4|40
1620647780000|2021-05-10 11:56:20|6885.2|6882.4|6885|6882.2|6885.2|6882.4|6885|6882.2|5
1620647790000|2021-05-10 11:56:30|6884.7|6881.9|6884.7|6881.9|6885|6882.2|6884.7|6881.9|1
1620647800000|2021-05-10 11:56:40|6885.2|6882.4|6885|6882.2|6885.2|6882.4|6884.7|6881.9|0
1620647810000|2021-05-10 11:56:50|6885.2|6882.4|6885.7|6882.9|6886|6883.2|6885.2|6882.4|5
1620647820000|2021-05-10 11:57:00|6886|6883.2|6885.7|6882.9|6886|6883.2|6885.7|6882.9|1
1620647830000|2021-05-10 11:57:10|6885.2|6882.4|6883.5|6880.7|6885.2|6882.4|6883|6880.2|32
1620647840000|2021-05-10 11:57:20|6884|6881.2|6883|6880.2|6884|6881.2|6882.2|6879.4|37
1620647850000|2021-05-10 11:57:30|6883.2|6880.4|6884|6881.2|6884.2|6881.4|6883.2|6880.4|2
1620647860000|2021-05-10 11:57:40|6884.7|6881.9|6883.5|6880.7|6884.7|6881.9|6883|6880.2|26
1620647870000|2021-05-10 11:57:50|6883.2|6880.4|6884|6881.2|6884|6881.2|6883.2|6880.4|3
1620647880000|2021-05-10 11:58:00|6884.2|6881.4|6884.7|6881.9|6884.7|6881.9|6884.2|6881.4|2
1620647890000|2021-05-10 11:58:10|6885|6882.2|6884.5|6881.7|6885|6882.2|6884.2|6881.4|5
1620647900000|2021-05-10 11:58:20|6884.2|6881.4|6884.5|6881.7|6884.5|6881.7|6884.2|6881.4|0
1620647910000|2021-05-10 11:58:30|6884.2|6881.4|6885|6882.2|6885|6882.2|6884.2|6881.4|1
1620647920000|2021-05-10 11:58:40|6885.2|6882.4|6885|6882.2|6886|6883.2|6885|6882.2|17
1620647930000|2021-05-10 11:58:50|6884.7|6881.9|6884|6881.2|6884.7|6881.9|6884|6881.2|3
1620647940000|2021-05-10 11:59:00|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|5
1620647950000|2021-05-10 11:59:10|6882.5|6879.7|6882.2|6879.4|6882.5|6879.7|6881.9|6879.1|7
1620647960000|2021-05-10 11:59:20|6882|6879.2|6881.5|6878.7|6882|6879.2|6880.2|6877.4|27
1620647970000|2021-05-10 11:59:30|6882|6879.2|6883|6880.2|6883|6880.2|6881.7|6878.9|13
1620647990000|2021-05-10 11:59:50|6883.2|6880.4|6883.7|6880.9|6883.7|6880.9|6883.2|6880.4|6
1620648000000|2021-05-10 12:00:00|6884.2|6881.4|6882.5|6879.7|6884.2|6881.4|6882|6879.2|14
1620648010000|2021-05-10 12:00:10|6881.7|6878.9|6881.7|6878.9|6882|6879.2|6881.7|6878.9|2
1620648020000|2021-05-10 12:00:20|6882.2|6879.4|6882.2|6879.4|6883|6880.2|6881.7|6878.9|12
1620648030000|2021-05-10 12:00:30|6882.5|6879.7|6882|6879.2|6882.5|6879.7|6882|6879.2|5
1620648040000|2021-05-10 12:00:40|6881.7|6878.9|6882.2|6879.4|6882.5|6879.7|6880.2|6877.4|51
1620648050000|2021-05-10 12:00:50|6882|6879.2|6883.2|6880.4|6883.5|6880.7|6882|6879.2|29
1620648060000|2021-05-10 12:01:00|6882.9|6880.1|6882.5|6879.7|6883.5|6880.7|6881.4|6878.6|36
1620648070000|2021-05-10 12:01:10|6882.2|6879.4|6881.7|6878.9|6882.5|6879.7|6881.7|6878.9|6
1620648080000|2021-05-10 12:01:20|6881|6878.2|6881|6878.2|6881|6878.2|6880.5|6877.7|0
1620648090000|2021-05-10 12:01:30|6881.2|6878.4|6880.4|6877.6|6881.5|6878.7|6880|6877.2|5
1620648100000|2021-05-10 12:01:40|6880.2|6877.4|6880.9|6878.1|6880.9|6878.1|6880.2|6877.4|1
1620648110000|2021-05-10 12:01:50|6881.4|6878.6|6883.2|6880.4|6883.9|6881.1|6881.4|6878.6|108
1620648120000|2021-05-10 12:02:00|6883.4|6880.6|6885.2|6882.4|6885.4|6882.6|6883.2|6880.4|6
1620648130000|2021-05-10 12:02:10|6884.9|6882.1|6884.9|6882.1|6885.2|6882.4|6884.9|6882.1|21
1620648160000|2021-05-10 12:02:40|6885.2|6882.4|6885.7|6882.9|6885.9|6883.1|6883.9|6881.1|36
1620648180000|2021-05-10 12:03:00|6885.2|6882.4|6885.9|6883.1|6885.9|6883.1|6885.2|6882.4|2
1620648190000|2021-05-10 12:03:10|6886.4|6883.6|6887.2|6884.4|6887.4|6884.6|6886.4|6883.6|44
1620648200000|2021-05-10 12:03:20|6886.6|6883.8|6886.7|6883.9|6886.7|6883.9|6885.2|6882.4|13
1620648210000|2021-05-10 12:03:30|6886.4|6883.6|6887.4|6884.6|6887.9|6885.1|6886.4|6883.6|55
1620648220000|2021-05-10 12:03:40|6887.2|6884.4|6887.4|6884.6|6887.4|6884.6|6886.9|6884.1|3
1620648230000|2021-05-10 12:03:50|6887.2|6884.4|6887.2|6884.4|6887.4|6884.6|6887.2|6884.4|0
1620648240000|2021-05-10 12:04:00|6886.9|6884.1|6887.9|6885.1|6887.9|6885.1|6886.9|6884.1|1
1620648250000|2021-05-10 12:04:10|6887.7|6884.9|6890.9|6888.1|6892.9|6890.1|6887.4|6884.6|131
1620648260000|2021-05-10 12:04:20|6890.7|6887.9|6887.4|6884.6|6890.7|6887.9|6887.2|6884.4|833
1620648270000|2021-05-10 12:04:30|6887.2|6884.4|6888.2|6885.4|6888.2|6885.4|6886.4|6883.6|20
1620648280000|2021-05-10 12:04:40|6888.7|6885.9|6888|6885.2|6888.7|6885.9|6887.7|6884.9|28
1620648290000|2021-05-10 12:04:50|6887.4|6884.6|6888.2|6885.4|6888.2|6885.4|6887.4|6884.6|16
1620648300000|2021-05-10 12:05:00|6888.7|6885.9|6890.7|6887.9|6891.4|6888.6|6888.7|6885.9|45
1620648310000|2021-05-10 12:05:10|6890.9|6888.1|6891.2|6888.4|6891.7|6888.9|6890.9|6888.1|18
1620648320000|2021-05-10 12:05:20|6890.9|6888.1|6891.4|6888.6|6891.4|6888.6|6890.9|6888.1|7
1620648330000|2021-05-10 12:05:30|6891.7|6888.9|6891.2|6888.4|6891.7|6888.9|6889.8|6887|134
1620648340000|2021-05-10 12:05:40|6890.9|6888.1|6891.2|6888.4|6891.7|6888.9|6890.9|6888.1|8
1620648350000|2021-05-10 12:05:50|6890.9|6888.1|6891.4|6888.6|6891.7|6888.9|6890.9|6888.1|17
1620648360000|2021-05-10 12:06:00|6891.7|6888.9|6894.7|6891.9|6895.7|6892.9|6891.7|6888.9|21
1620648370000|2021-05-10 12:06:10|6895|6892.2|6894.7|6891.9|6895|6892.2|6894.2|6891.4|13
1620648380000|2021-05-10 12:06:20|6894.4|6891.6|6895.7|6892.9|6895.7|6892.9|6893.9|6891.1|7
1620648390000|2021-05-10 12:06:30|6895.4|6892.6|6896.2|6893.4|6896.2|6893.4|6895.4|6892.6|22
1620648400000|2021-05-10 12:06:40|6895.7|6892.9|6896.2|6893.4|6896.2|6893.4|6894.7|6891.9|58
1620648410000|2021-05-10 12:06:50|6895.9|6893.1|6895.9|6893.1|6896.2|6893.4|6895.9|6893.1|46
1620648420000|2021-05-10 12:07:00|6896.2|6893.4|6895.4|6892.6|6896.2|6893.4|6893.9|6891.1|125
1620648430000|2021-05-10 12:07:10|6895.7|6892.9|6895.9|6893.1|6895.9|6893.1|6895.4|6892.6|16
1620648440000|2021-05-10 12:07:20|6895.7|6892.9|6896.5|6893.7|6896.5|6893.7|6895.7|6892.9|84
1620648450000|2021-05-10 12:07:30|6896.7|6893.9|6895.4|6892.6|6896.7|6893.9|6895.4|6892.6|9
1620648460000|2021-05-10 12:07:40|6894.9|6892.1|6894.7|6891.9|6895.4|6892.6|6894.7|6891.9|23
1620648470000|2021-05-10 12:07:50|||||||||2
1620648480000|2021-05-10 12:08:00|6895|6892.2|6895.4|6892.6|6896.2|6893.4|6894.7|6891.9|86
1620648490000|2021-05-10 12:08:10|6895.2|6892.4|6894.7|6891.9|6895.7|6892.9|6894.4|6891.6|14
1620648500000|2021-05-10 12:08:20|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|7
1620648510000|2021-05-10 12:08:30|6893.9|6891.1|6894.4|6891.6|6894.7|6891.9|6893.9|6891.1|2
1620648520000|2021-05-10 12:08:40|6894.2|6891.4|6895.2|6892.4|6895.4|6892.6|6893.9|6891.1|47
1620648530000|2021-05-10 12:08:50|6895.4|6892.6|6894.9|6892.1|6895.9|6893.1|6894.2|6891.4|62
1620648540000|2021-05-10 12:09:00|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|24
1620648550000|2021-05-10 12:09:10|6895.4|6892.6|6896.5|6893.7|6896.5|6893.7|6895.4|6892.6|1
1620648570000|2021-05-10 12:09:30|6896.7|6893.9|6896.5|6893.7|6896.7|6893.9|6896.5|6893.7|3
1620648580000|2021-05-10 12:09:40|6896.7|6893.9|6895.7|6892.9|6896.7|6893.9|6895.4|6892.6|25
1620648590000|2021-05-10 12:09:50|6895.4|6892.6|6895.2|6892.4|6895.4|6892.6|6894.7|6891.9|3
1620648600000|2021-05-10 12:10:00|6893.9|6891.1|6893.4|6890.6|6893.9|6891.1|6892.9|6890.1|22
1620648610000|2021-05-10 12:10:10|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.2|6890.4|1
1620648620000|2021-05-10 12:10:20|6893.9|6891.1|6894.7|6891.9|6894.7|6891.9|6893.9|6891.1|8
1620648630000|2021-05-10 12:10:30|6894.3|6891.5|6893.7|6890.9|6894.3|6891.5|6893.7|6890.9|4
1620648640000|2021-05-10 12:10:40|6894.4|6891.6|6894.2|6891.4|6894.4|6891.6|6893.9|6891.1|2
1620648650000|2021-05-10 12:10:50|6894.7|6891.9|6895.9|6893.1|6896.2|6893.4|6894.7|6891.9|15
1620648660000|2021-05-10 12:11:00|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6894.9|6892.1|19
1620648670000|2021-05-10 12:11:10|6895.9|6893.1|6896|6893.2|6896.7|6893.9|6895.9|6893.1|5
1620648680000|2021-05-10 12:11:20|6896.2|6893.4|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|10
1620648690000|2021-05-10 12:11:30|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896.2|6893.4|2
1620648700000|2021-05-10 12:11:40|6896.7|6893.9|6896.9|6894.1|6897.7|6894.9|6896.7|6893.9|29
1620648710000|2021-05-10 12:11:50|6897.2|6894.4|6897.2|6894.4|6897.5|6894.7|6897.2|6894.4|5
1620648720000|2021-05-10 12:12:00|6897.5|6894.7|6897.2|6894.4|6897.5|6894.7|6896.9|6894.1|17
1620648730000|2021-05-10 12:12:10|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|0
1620648740000|2021-05-10 12:12:20|6897.7|6894.9|6898.2|6895.4|6898.2|6895.4|6897.7|6894.9|2
1620648750000|2021-05-10 12:12:30|6897.7|6894.9|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|9
1620648760000|2021-05-10 12:12:40|6896.4|6893.6|6897|6894.2|6897|6894.2|6896.2|6893.4|9
1620648770000|2021-05-10 12:12:50|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|1
1620648780000|2021-05-10 12:13:00|6896.5|6893.7|6895.2|6892.4|6896.5|6893.7|6894.7|6891.9|38
1620648800000|2021-05-10 12:13:20|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.4|6892.6|0
1620648810000|2021-05-10 12:13:30|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6
1620648820000|2021-05-10 12:13:40|6894.9|6892.1|6894.7|6891.9|6894.9|6892.1|6894.2|6891.4|15
1620648830000|2021-05-10 12:13:50|6893.9|6891.1|6892.9|6890.1|6893.9|6891.1|6892.9|6890.1|10
1620648840000|2021-05-10 12:14:00|6892.4|6889.6|6890.7|6887.9|6892.9|6890.1|6890.1|6887.3|59
1620648850000|2021-05-10 12:14:10|6890.1|6887.3|6890.4|6887.6|6890.9|6888.1|6889.9|6887.1|7
1620648860000|2021-05-10 12:14:20|6890.1|6887.3|6890.7|6887.9|6890.7|6887.9|6889.9|6887.1|1
1620648870000|2021-05-10 12:14:30|6891.1|6888.3|6890.4|6887.6|6891.1|6888.3|6890.4|6887.6|0
1620648880000|2021-05-10 12:14:40|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|0
1620648900000|2021-05-10 12:15:00|6891.1|6888.3|6893.1|6890.3|6893.4|6890.6|6891.1|6888.3|14
1620648910000|2021-05-10 12:15:10|6892.7|6889.9|6893.5|6890.7|6893.5|6890.7|6892.7|6889.9|1
1620648920000|2021-05-10 12:15:20|6893.4|6890.6|6893.1|6890.3|6893.4|6890.6|6893.1|6890.3|0
1620648930000|2021-05-10 12:15:30|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|0
1620648940000|2021-05-10 12:15:40|6892.1|6889.3|6892.4|6889.6|6892.4|6889.6|6892.1|6889.3|13
1620648950000|2021-05-10 12:15:50|6892.1|6889.3|6891.9|6889.1|6892.2|6889.4|6891.9|6889.1|1
1620648960000|2021-05-10 12:16:00|6891.7|6888.9|6890.4|6887.6|6891.7|6888.9|6889.4|6886.6|61
1620648970000|2021-05-10 12:16:10|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|0
1620648980000|2021-05-10 12:16:20|6889.6|6886.8|6887.9|6885.1|6889.6|6886.8|6887.9|6885.1|6
1620648990000|2021-05-10 12:16:30|6888.1|6885.3|6887.9|6885.1|6888.1|6885.3|6887.9|6885.1|5
1620649000000|2021-05-10 12:16:40|6888.1|6885.3|6889.1|6886.3|6889.2|6886.4|6888.1|6885.3|106
1620649020000|2021-05-10 12:17:00|6889.4|6886.6|6889.7|6886.9|6889.7|6886.9|6889.1|6886.3|6
1620649030000|2021-05-10 12:17:10|6889.6|6886.8|6890.7|6887.9|6890.7|6887.9|6889.4|6886.6|6
1620649040000|2021-05-10 12:17:20|6890.4|6887.6|6890.3|6887.5|6890.4|6887.6|6889.7|6886.9|6
1620649050000|2021-05-10 12:17:30|6890.7|6887.9|6890.9|6888.1|6890.9|6888.1|6889.4|6886.6|5
1620649060000|2021-05-10 12:17:40|6891.9|6889.1|6891.4|6888.6|6891.9|6889.1|6891.1|6888.3|2
1620649070000|2021-05-10 12:17:50|6890.9|6888.1|6890.4|6887.6|6891.4|6888.6|6890.4|6887.6|2
1620649080000|2021-05-10 12:18:00|6890.7|6887.9|6889.9|6887.1|6890.9|6888.1|6889.9|6887.1|3
1620649090000|2021-05-10 12:18:10|6890.1|6887.3|6889.4|6886.6|6890.1|6887.3|6889.4|6886.6|7
1620649100000|2021-05-10 12:18:20|6889.9|6887.1|6889.4|6886.6|6889.9|6887.1|6889.4|6886.6|2
1620649110000|2021-05-10 12:18:30|6889.1|6886.3|6886.1|6883.3|6889.1|6886.3|6886.1|6883.3|116
1620649120000|2021-05-10 12:18:40|6885.9|6883.1|6885.4|6882.6|6885.9|6883.1|6884.9|6882.1|18
1620649130000|2021-05-10 12:18:50|6885.6|6882.8|6885.6|6882.8|6885.9|6883.1|6885.6|6882.8|2
1620649140000|2021-05-10 12:19:00|6885.9|6883.1|6886.9|6884.1|6887.1|6884.3|6885.9|6883.1|10
1620649150000|2021-05-10 12:19:10|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|2
1620649160000|2021-05-10 12:19:20|6887.6|6884.8|6888.3|6885.5|6888.3|6885.5|6887.6|6884.8|15
1620649170000|2021-05-10 12:19:30|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6887.1|6884.3|14
1620649180000|2021-05-10 12:19:40|6887.7|6884.9|6887.1|6884.3|6887.7|6884.9|6887.1|6884.3|1
1620649190000|2021-05-10 12:19:50|6886.9|6884.1|6885.9|6883.1|6886.9|6884.1|6885.9|6883.1|5
1620649200000|2021-05-10 12:20:00|6886.3|6883.5|6887.4|6884.6|6887.4|6884.6|6886.3|6883.5|5
1620649210000|2021-05-10 12:20:10|6887.1|6884.3|6886.9|6884.1|6887.4|6884.6|6886.9|6884.1|0
1620649220000|2021-05-10 12:20:20|6887.4|6884.6|6882.1|6879.3|6887.4|6884.6|6881.6|6878.8|232
1620649230000|2021-05-10 12:20:30|6881.9|6879.1|6884.4|6881.6|6884.4|6881.6|6881.6|6878.8|102
1620649240000|2021-05-10 12:20:40|6885.1|6882.3|6885.1|6882.3|6885.4|6882.6|6884.1|6881.3|13
1620649250000|2021-05-10 12:20:50|6885.4|6882.6|6885.1|6882.3|6885.9|6883.1|6884.9|6882.1|92
1620649260000|2021-05-10 12:21:00|6884.9|6882.1|6883.4|6880.6|6884.9|6882.1|6883.4|6880.6|9
1620649270000|2021-05-10 12:21:10|6883.7|6880.9|6883.9|6881.1|6884.9|6882.1|6883.7|6880.9|9
1620649280000|2021-05-10 12:21:20|6884.1|6881.3|6884.1|6881.3|6884.4|6881.6|6884.1|6881.3|1
1620649290000|2021-05-10 12:21:30|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|6883.6|6880.8|34
1620649300000|2021-05-10 12:21:40|6884.4|6881.6|6885.1|6882.3|6885.4|6882.6|6884.4|6881.6|5
1620649310000|2021-05-10 12:21:50|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.1|6882.3|0
1620649320000|2021-05-10 12:22:00|6885.1|6882.3|6884.4|6881.6|6885.1|6882.3|6884.4|6881.6|5
1620649330000|2021-05-10 12:22:10|6884.9|6882.1|6882.9|6880.1|6884.9|6882.1|6882.1|6879.3|25
1620649340000|2021-05-10 12:22:20|6883.3|6880.5|6883.6|6880.8|6883.6|6880.8|6883.3|6880.5|1
1620649350000|2021-05-10 12:22:30|6883.9|6881.1|6883.4|6880.6|6883.9|6881.1|6883.1|6880.3|0
1620649360000|2021-05-10 12:22:40|6883.9|6881.1|6884.1|6881.3|6885.1|6882.3|6883.9|6881.1|4
1620649370000|2021-05-10 12:22:50|6885.1|6882.3|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|0
1620649380000|2021-05-10 12:23:00|6884.3|6881.5|6885.1|6882.3|6885.1|6882.3|6884.3|6881.5|2
1620649390000|2021-05-10 12:23:10|6885.4|6882.6|6885.1|6882.3|6885.4|6882.6|6884.9|6882.1|1
1620649400000|2021-05-10 12:23:20|6884.7|6881.9|6883.6|6880.8|6884.7|6881.9|6883.6|6880.8|5
1620649410000|2021-05-10 12:23:30|6884.1|6881.3|6883.1|6880.3|6884.1|6881.3|6883.1|6880.3|0
1620649420000|2021-05-10 12:23:40|6883.4|6880.6|6881.8|6879|6883.4|6880.6|6881.8|6879|14
1620649430000|2021-05-10 12:23:50|6881.1|6878.3|6883.1|6880.3|6883.1|6880.3|6881.1|6878.3|7
1620649440000|2021-05-10 12:24:00|6882.9|6880.1|6882.8|6880|6882.9|6880.1|6881.6|6878.8|15
1620649450000|2021-05-10 12:24:10|6882.1|6879.3|6881.6|6878.8|6882.8|6880|6881.3|6878.5|19
1620649460000|2021-05-10 12:24:20|6881.9|6879.1|6881.6|6878.8|6882.1|6879.3|6881.6|6878.8|1
1620649470000|2021-05-10 12:24:30|6881.4|6878.6|6881.3|6878.5|6882.1|6879.3|6881.3|6878.5|11
1620649480000|2021-05-10 12:24:40|6881.1|6878.3|6881.3|6878.5|6881.3|6878.5|6880.8|6878|6
1620649490000|2021-05-10 12:24:50|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6880.6|6877.8|26
1620649500000|2021-05-10 12:25:00|6881.3|6878.5|6879.3|6876.5|6881.3|6878.5|6879.1|6876.3|93
1620649510000|2021-05-10 12:25:10|6879.1|6876.3|6879.8|6877|6880.1|6877.3|6878.3|6875.5|57
1620649520000|2021-05-10 12:25:20|6880.1|6877.3|6881.1|6878.3|6881.1|6878.3|6879.1|6876.3|769
1620649530000|2021-05-10 12:25:30|6880.9|6878.1|6879.4|6876.6|6880.9|6878.1|6879.4|6876.6|129
1620649540000|2021-05-10 12:25:40|6878.9|6876.1|6879.9|6877.1|6879.9|6877.1|6878.9|6876.1|53
1620649550000|2021-05-10 12:25:50|6879.4|6876.6|6879.1|6876.3|6879.4|6876.6|6878.1|6875.3|27
1620649560000|2021-05-10 12:26:00|6879.3|6876.5|6878.1|6875.3|6879.9|6877.1|6878.1|6875.3|8
1620649570000|2021-05-10 12:26:10|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|4
1620649580000|2021-05-10 12:26:20|6878.9|6876.1|6880.1|6877.3|6881.1|6878.3|6878.6|6875.8|99
1620649590000|2021-05-10 12:26:30|6880.4|6877.6|6880.6|6877.8|6880.9|6878.1|6879.9|6877.1|6
1620649600000|2021-05-10 12:26:40|6880.3|6877.5|6879.6|6876.8|6880.3|6877.5|6879.3|6876.5|12
1620649610000|2021-05-10 12:26:50|6880.1|6877.3|6879.3|6876.5|6880.1|6877.3|6879.3|6876.5|15
1620649620000|2021-05-10 12:27:00|6879.1|6876.3|6881.1|6878.3|6881.1|6878.3|6879.1|6876.3|16
1620649630000|2021-05-10 12:27:10|6882.1|6879.3|6883.1|6880.3|6883.1|6880.3|6882.1|6879.3|15
1620649640000|2021-05-10 12:27:20|6882.8|6880|6883.1|6880.3|6883.1|6880.3|6882.6|6879.8|6
1620649650000|2021-05-10 12:27:30|6883.3|6880.5|6883.6|6880.8|6883.9|6881.1|6883.1|6880.3|15
1620649660000|2021-05-10 12:27:40|6883.3|6880.5|6882.3|6879.5|6883.3|6880.5|6882.1|6879.3|113
1620649670000|2021-05-10 12:27:50|6882.6|6879.8|6883.1|6880.3|6884.7|6881.9|6882.3|6879.5|14
1620649680000|2021-05-10 12:28:00|6883.7|6880.9|6883.1|6880.3|6884.4|6881.6|6882.9|6880.1|13
1620649690000|2021-05-10 12:28:10|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6883.1|6880.3|1
1620649700000|2021-05-10 12:28:20|6883.9|6881.1|6883.9|6881.1|6884.4|6881.6|6883.6|6880.8|111
1620649710000|2021-05-10 12:28:30|6884.1|6881.3|6884.3|6881.5|6884.6|6881.8|6884.1|6881.3|8
1620649720000|2021-05-10 12:28:40|6884.1|6881.3|6884.4|6881.6|6884.4|6881.6|6884.1|6881.3|2
1620649730000|2021-05-10 12:28:50|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|0
1620649740000|2021-05-10 12:29:00|6885|6882.2|6885.1|6882.3|6885.9|6883.1|6885|6882.2|14
1620649750000|2021-05-10 12:29:10|6885.6|6882.8|6884.1|6881.3|6886.1|6883.3|6884.1|6881.3|20
1620649770000|2021-05-10 12:29:30|6884.3|6881.5|6883.1|6880.3|6884.3|6881.5|6883.1|6880.3|7
1620649780000|2021-05-10 12:29:40|||||||||4
1620649800000|2021-05-10 12:30:00|6882.8|6880|6881.3|6878.5|6882.8|6880|6881.3|6878.5|36
1620649820000|2021-05-10 12:30:20|6881.1|6878.3|6880.6|6877.8|6881.1|6878.3|6879.8|6877|38
1620649830000|2021-05-10 12:30:30|6880.8|6878|6881.1|6878.3|6881.1|6878.3|6880.8|6878|0
1620649840000|2021-05-10 12:30:40|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|0
1620649850000|2021-05-10 12:30:50|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|39
1620649860000|2021-05-10 12:31:00|6881.3|6878.5|6881.6|6878.8|6881.6|6878.8|6881.3|6878.5|1
1620649870000|2021-05-10 12:31:10|6882.1|6879.3|6884.6|6881.8|6884.9|6882.1|6881.3|6878.5|117
1620649880000|2021-05-10 12:31:20|6884.3|6881.5|6883.9|6881.1|6884.3|6881.5|6883.4|6880.6|3
1620649890000|2021-05-10 12:31:30|6884.1|6881.3|6886.4|6883.6|6886.9|6884.1|6883.6|6880.8|273
1620649900000|2021-05-10 12:31:40|||||||||4
1620649910000|2021-05-10 12:31:50|6886.7|6883.9|6886.3|6883.5|6886.9|6884.1|6886.1|6883.3|38
1620649920000|2021-05-10 12:32:00|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6885.8|6883|16
1620649930000|2021-05-10 12:32:10|6885.9|6883.1|6886.9|6884.1|6886.9|6884.1|6885.9|6883.1|11
1620649940000|2021-05-10 12:32:20|6886.6|6883.8|6886.4|6883.6|6887.1|6884.3|6886.4|6883.6|4
1620649950000|2021-05-10 12:32:30|6886.1|6883.3|6887.4|6884.6|6887.4|6884.6|6886.1|6883.3|3
1620649960000|2021-05-10 12:32:40|6887.1|6884.3|6886.9|6884.1|6887.1|6884.3|6886.9|6884.1|0
1620649970000|2021-05-10 12:32:50|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|2
1620649980000|2021-05-10 12:33:00|6887.4|6884.6|6886.3|6883.5|6887.4|6884.6|6886.3|6883.5|9
1620649990000|2021-05-10 12:33:10|6886.1|6883.3|6886.6|6883.8|6886.6|6883.8|6886.1|6883.3|0
1620650000000|2021-05-10 12:33:20|6886.1|6883.3|6886.4|6883.6|6886.4|6883.6|6886.1|6883.3|0
1620650010000|2021-05-10 12:33:30|6886.1|6883.3|6886.1|6883.3|6886.5|6883.7|6885.9|6883.1|17
1620650020000|2021-05-10 12:33:40|6885.8|6883|6882.1|6879.3|6885.8|6883|6882.1|6879.3|31
1620650030000|2021-05-10 12:33:50|6882.8|6880|6882.4|6879.6|6883.9|6881.1|6882.1|6879.3|34
1620650040000|2021-05-10 12:34:00|6882.9|6880.1|6882.8|6880|6883.1|6880.3|6882.1|6879.3|2
1620650050000|2021-05-10 12:34:10|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|0
1620650060000|2021-05-10 12:34:20|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|1
1620650070000|2021-05-10 12:34:30|6882.8|6880|6882.1|6879.3|6882.8|6880|6881.1|6878.3|34
1620650080000|2021-05-10 12:34:40|6881.1|6878.3|6881.1|6878.3|6882.1|6879.3|6881.1|6878.3|3
1620650090000|2021-05-10 12:34:50|6880.6|6877.8|6880.6|6877.8|6881.1|6878.3|6880.1|6877.3|3
1620650100000|2021-05-10 12:35:00|6880.4|6877.6|6877.3|6874.5|6880.4|6877.6|6876.8|6874|70
1620650110000|2021-05-10 12:35:10|6878.5|6875.7|6877.4|6874.6|6878.9|6876.1|6877.1|6874.3|31
1620650120000|2021-05-10 12:35:20|6878.1|6875.3|6877.1|6874.3|6878.1|6875.3|6877.1|6874.3|42
1620650130000|2021-05-10 12:35:30|6877.6|6874.8|6877.6|6874.8|6878.1|6875.3|6877.1|6874.3|7
1620650140000|2021-05-10 12:35:40|6877.1|6874.3|6876.1|6873.3|6877.1|6874.3|6876.1|6873.3|7
1620650150000|2021-05-10 12:35:50|6877.1|6874.3|6875.3|6872.5|6878.1|6875.3|6875.3|6872.5|20
1620650160000|2021-05-10 12:36:00|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|2
1620650170000|2021-05-10 12:36:10|6874.8|6872|6875.3|6872.5|6875.3|6872.5|6874.8|6872|31
1620650180000|2021-05-10 12:36:20|6875|6872.2|6873.7|6870.9|6875|6872.2|6873.1|6870.3|70
1620650190000|2021-05-10 12:36:30|6874.1|6871.3|6874.6|6871.8|6874.6|6871.8|6874.1|6871.3|7
1620650200000|2021-05-10 12:36:40|6874.8|6872|6874.8|6872|6875.1|6872.3|6873.6|6870.8|7
1620650210000|2021-05-10 12:36:50|6874.3|6871.5|6875.1|6872.3|6875.1|6872.3|6873.8|6871|3
1620650220000|2021-05-10 12:37:00|6874.8|6872|6875.1|6872.3|6875.3|6872.5|6874.8|6872|22
1620650230000|2021-05-10 12:37:10|6874.5|6871.7|6874.1|6871.3|6874.5|6871.7|6873.3|6870.5|13
1620650240000|2021-05-10 12:37:20|6874.3|6871.5|6874.6|6871.8|6874.6|6871.8|6872.3|6869.5|32
1620650250000|2021-05-10 12:37:30|6874.3|6871.5|6873.3|6870.5|6874.6|6871.8|6872.3|6869.5|54
1620650260000|2021-05-10 12:37:40|6873.6|6870.8|6874.1|6871.3|6874.4|6871.6|6873.6|6870.8|57
1620650270000|2021-05-10 12:37:50|6873.8|6871|6874.8|6872|6874.8|6872|6873.8|6871|31
1620650280000|2021-05-10 12:38:00|6875.1|6872.3|6875.3|6872.5|6875.3|6872.5|6874.3|6871.5|26
1620650290000|2021-05-10 12:38:10|6875.1|6872.3|6876.1|6873.3|6877.7|6874.9|6875.1|6872.3|41
1620650300000|2021-05-10 12:38:20|6876.9|6874.1|6876.8|6874|6877.1|6874.3|6876.6|6873.8|11
1620650310000|2021-05-10 12:38:30|6876.5|6873.7|6877.1|6874.3|6877.1|6874.3|6875.8|6873|47
1620650320000|2021-05-10 12:38:40|6876.6|6873.8|6877.1|6874.3|6877.1|6874.3|6876.6|6873.8|0
1620650330000|2021-05-10 12:38:50|6877.3|6874.5|6878.4|6875.6|6879.3|6876.5|6877.3|6874.5|92
1620650340000|2021-05-10 12:39:00|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6878.6|6875.8|7
1620650350000|2021-05-10 12:39:10|6879.4|6876.6|6880.1|6877.3|6880.4|6877.6|6879.1|6876.3|3
1620650360000|2021-05-10 12:39:20|6879.8|6877|6879.1|6876.3|6879.8|6877|6879.1|6876.3|0
1620650370000|2021-05-10 12:39:30|6878.9|6876.1|6879.1|6876.3|6879.1|6876.3|6878.1|6875.3|5
1620650380000|2021-05-10 12:39:40|6878.8|6876|6878.4|6875.6|6878.8|6876|6878.1|6875.3|0
1620650390000|2021-05-10 12:39:50|6878.1|6875.3|6878.1|6875.3|6879.1|6876.3|6878.1|6875.3|7
1620650400000|2021-05-10 12:40:00|6877.9|6875.1|6876.6|6873.8|6877.9|6875.1|6876.1|6873.3|17
1620650410000|2021-05-10 12:40:10|||||||||1
1620650420000|2021-05-10 12:40:20|6876.1|6873.3|6875.8|6873|6876.1|6873.3|6875.8|6873|1
1620650430000|2021-05-10 12:40:30|6876.1|6873.3|6875.8|6873|6876.1|6873.3|6875.8|6873|0
1620650440000|2021-05-10 12:40:40|6876.1|6873.3|6876.7|6873.9|6876.7|6873.9|6875.8|6873|4
1620650450000|2021-05-10 12:40:50|6877.1|6874.3|6876.1|6873.3|6877.1|6874.3|6876.1|6873.3|1
1620650460000|2021-05-10 12:41:00|6876.4|6873.6|6878.1|6875.3|6878.1|6875.3|6876.4|6873.6|13
1620650470000|2021-05-10 12:41:10|6877.6|6874.8|6877.9|6875.1|6878.1|6875.3|6877.6|6874.8|21
1620650480000|2021-05-10 12:41:20|6878.1|6875.3|6878.9|6876.1|6878.9|6876.1|6878.1|6875.3|2
1620650490000|2021-05-10 12:41:30|6879.1|6876.3|6880.1|6877.3|6880.1|6877.3|6878.8|6876|6
1620650500000|2021-05-10 12:41:40|6879.6|6876.8|6879.1|6876.3|6880.1|6877.3|6879.1|6876.3|2
1620650520000|2021-05-10 12:42:00|6878.9|6876.1|6879.1|6876.3|6879.1|6876.3|6878.1|6875.3|4
1620650530000|2021-05-10 12:42:10|6879.4|6876.6|6877.8|6875|6879.4|6876.6|6877.3|6874.5|5
1620650550000|2021-05-10 12:42:30|6877.6|6874.8|6878.1|6875.3|6878.1|6875.3|6877.6|6874.8|7
1620650570000|2021-05-10 12:42:50|6878.3|6875.5|6879.1|6876.3|6879.1|6876.3|6878.3|6875.5|1
1620650580000|2021-05-10 12:43:00|6879.4|6876.6|6879.1|6876.3|6879.4|6876.6|6879.1|6876.3|1
1620650590000|2021-05-10 12:43:10|6878.9|6876.1|6878.1|6875.3|6878.9|6876.1|6878.1|6875.3|3
1620650600000|2021-05-10 12:43:20|6878.9|6876.1|6878.6|6875.8|6878.9|6876.1|6878.6|6875.8|3
1620650610000|2021-05-10 12:43:30|6878.8|6876|6877.4|6874.6|6878.8|6876|6877.1|6874.3|2
1620650620000|2021-05-10 12:43:40|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|0
1620650630000|2021-05-10 12:43:50|6878.1|6875.3|6877.1|6874.3|6878.6|6875.8|6877.1|6874.3|3
1620650640000|2021-05-10 12:44:00|6877.4|6874.6|6877.9|6875.1|6877.9|6875.1|6877.1|6874.3|1
1620650650000|2021-05-10 12:44:10|6878.4|6875.6|6878.1|6875.3|6878.4|6875.6|6878.1|6875.3|0
1620650660000|2021-05-10 12:44:20|6878.6|6875.8|6878.4|6875.6|6878.6|6875.8|6878.1|6875.3|2
1620650670000|2021-05-10 12:44:30|6878.6|6875.8|6878.1|6875.3|6878.9|6876.1|6878.1|6875.3|9
1620650680000|2021-05-10 12:44:40|6878.4|6875.6|6878.6|6875.8|6878.6|6875.8|6878.4|6875.6|0
1620650690000|2021-05-10 12:44:50|6878.3|6875.5|6878.6|6875.8|6878.6|6875.8|6878.1|6875.3|0
1620650700000|2021-05-10 12:45:00|6878.9|6876.1|6878.9|6876.1|6878.9|6876.1|6878.9|6876.1|0
1620650710000|2021-05-10 12:45:10|6879.3|6876.5|6879.3|6876.5|6880.3|6877.5|6879.3|6876.5|14
1620650720000|2021-05-10 12:45:20|6878.9|6876.1|6878.1|6875.3|6878.9|6876.1|6878.1|6875.3|2
1620650730000|2021-05-10 12:45:30|6877.3|6874.5|6878.1|6875.3|6878.1|6875.3|6877.3|6874.5|2
1620650740000|2021-05-10 12:45:40|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|1
1620650760000|2021-05-10 12:46:00|6878.1|6875.3|6877.8|6875|6878.1|6875.3|6877.8|6875|2
1620650770000|2021-05-10 12:46:10|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|0
1620650780000|2021-05-10 12:46:20|6877.1|6874.3|6875.6|6872.8|6877.1|6874.3|6875.6|6872.8|12
1620650790000|2021-05-10 12:46:30|6875.1|6872.3|6875.6|6872.8|6875.6|6872.8|6875.1|6872.3|25
1620650800000|2021-05-10 12:46:40|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6875.6|6872.8|1
1620650810000|2021-05-10 12:46:50|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|2
1620650820000|2021-05-10 12:47:00|6875.8|6873|6875.8|6873|6876.1|6873.3|6875.8|6873|1
1620650830000|2021-05-10 12:47:10|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|0
1620650840000|2021-05-10 12:47:20|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|1
1620650850000|2021-05-10 12:47:30|6875.8|6873|6876.1|6873.3|6876.1|6873.3|6875.8|6873|2
1620650860000|2021-05-10 12:47:40|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|1
1620650870000|2021-05-10 12:47:50|6875.3|6872.5|6875.3|6872.5|6875.8|6873|6875.3|6872.5|2
1620650880000|2021-05-10 12:48:00|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|3
1620650890000|2021-05-10 12:48:10|6874.3|6871.5|6874.1|6871.3|6874.3|6871.5|6873.1|6870.3|49
1620650900000|2021-05-10 12:48:20|6874.3|6871.5|6874.1|6871.3|6874.3|6871.5|6873.8|6871|13
1620650910000|2021-05-10 12:48:30|6874.3|6871.5|6874.1|6871.3|6874.3|6871.5|6874.1|6871.3|3
1620650920000|2021-05-10 12:48:40|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|0
1620650930000|2021-05-10 12:48:50|6873.9|6871.1|6873.6|6870.8|6873.9|6871.1|6873.6|6870.8|3
1620650940000|2021-05-10 12:49:00|6873.9|6871.1|6871.9|6869.1|6873.9|6871.1|6871.9|6869.1|10
1620650950000|2021-05-10 12:49:10|6871.1|6868.3|6871.3|6868.5|6871.3|6868.5|6871.1|6868.3|23
1620650960000|2021-05-10 12:49:20|6871.1|6868.3|6870.8|6868|6871.1|6868.3|6870.3|6867.5|85
1620650970000|2021-05-10 12:49:30|6870.5|6867.7|6870.3|6867.5|6871.1|6868.3|6870.3|6867.5|10
1620650980000|2021-05-10 12:49:40|6870.8|6868|6870.1|6867.3|6870.8|6868|6870.1|6867.3|12
1620650990000|2021-05-10 12:49:50|6870.3|6867.5|6871.8|6869|6872.1|6869.3|6870.3|6867.5|7
1620651000000|2021-05-10 12:50:00|6872.1|6869.3|6871.3|6868.5|6872.1|6869.3|6871.3|6868.5|3
1620651010000|2021-05-10 12:50:10|6871.8|6869|6872.1|6869.3|6872.1|6869.3|6871.6|6868.8|4
1620651020000|2021-05-10 12:50:20|6872.3|6869.5|6871.3|6868.5|6872.3|6869.5|6871.3|6868.5|16
1620651030000|2021-05-10 12:50:30|6872.3|6869.5|6873.1|6870.3|6873.1|6870.3|6872.3|6869.5|11
1620651040000|2021-05-10 12:50:40|6872.8|6870|6873.1|6870.3|6873.1|6870.3|6872.8|6870|0
1620651060000|2021-05-10 12:51:00|6873.3|6870.5|6874.3|6871.5|6874.9|6872.1|6873.3|6870.5|72
1620651070000|2021-05-10 12:51:10|6874.5|6871.7|6874.3|6871.5|6875.1|6872.3|6874.3|6871.5|97
1620651080000|2021-05-10 12:51:20|6874.6|6871.8|6874.1|6871.3|6874.6|6871.8|6874.1|6871.3|0
1620651100000|2021-05-10 12:51:40|6873.3|6870.5|6873.1|6870.3|6873.3|6870.5|6873.1|6870.3|5
1620651110000|2021-05-10 12:51:50|6872.8|6870|6872.1|6869.3|6872.8|6870|6872.1|6869.3|24
1620651120000|2021-05-10 12:52:00|6871.8|6869|6868.8|6866|6871.8|6869|6868.3|6865.5|24
1620651130000|2021-05-10 12:52:10|6868.5|6865.7|6867.8|6865|6868.5|6865.7|6867.3|6864.5|12
1620651140000|2021-05-10 12:52:20|6868.3|6865.5|6868.1|6865.3|6868.3|6865.5|6867.8|6865|2
1620651150000|2021-05-10 12:52:30|6868.3|6865.5|6868.1|6865.3|6868.3|6865.5|6868.1|6865.3|16
1620651160000|2021-05-10 12:52:40|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|3
1620651170000|2021-05-10 12:52:50|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|2
1620651180000|2021-05-10 12:53:00|6868.3|6865.5|6867.1|6864.3|6868.3|6865.5|6866.3|6863.5|70
1620651190000|2021-05-10 12:53:10|6867.9|6865.1|6867.6|6864.8|6868.1|6865.3|6867.6|6864.8|9
1620651200000|2021-05-10 12:53:20|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|0
1620651210000|2021-05-10 12:53:30|6868.3|6865.5|6868.1|6865.3|6868.3|6865.5|6867.8|6865|46
1620651220000|2021-05-10 12:53:40|6868.3|6865.5|6868.3|6865.5|6868.6|6865.8|6868.1|6865.3|4
1620651230000|2021-05-10 12:53:50|6868.1|6865.3|6867.1|6864.3|6868.1|6865.3|6867.1|6864.3|17
1620651240000|2021-05-10 12:54:00|6867.3|6864.5|6866.8|6864|6867.6|6864.8|6866.3|6863.5|11
1620651250000|2021-05-10 12:54:10|6866.3|6863.5|6867.1|6864.3|6867.1|6864.3|6866.3|6863.5|0
1620651260000|2021-05-10 12:54:20|6866.8|6864|6868.1|6865.3|6868.1|6865.3|6866.8|6864|7
1620651270000|2021-05-10 12:54:30|6868.3|6865.5|6868.3|6865.5|6868.6|6865.8|6868.3|6865.5|6
1620651280000|2021-05-10 12:54:40|6867.8|6865|6866.8|6864|6867.8|6865|6866.8|6864|22
1620651290000|2021-05-10 12:54:50|6867.1|6864.3|6866.8|6864|6867.1|6864.3|6866.8|6864|5
1620651300000|2021-05-10 12:55:00|6866.6|6863.8|6866.8|6864|6867.1|6864.3|6866.6|6863.8|2
1620651310000|2021-05-10 12:55:10|6866.3|6863.5|6864.3|6861.5|6866.3|6863.5|6863.1|6860.3|55
1620651320000|2021-05-10 12:55:20|6864.1|6861.3|6862.1|6859.3|6864.1|6861.3|6860.3|6857.5|86
1620651330000|2021-05-10 12:55:30|6862.5|6859.7|6864.8|6862|6865.1|6862.3|6862.3|6859.5|28
1620651340000|2021-05-10 12:55:40|6865.1|6862.3|6863.8|6861|6865.1|6862.3|6863.3|6860.5|8
1620651350000|2021-05-10 12:55:50|6863.3|6860.5|6862.1|6859.3|6863.8|6861|6861.8|6859|18
1620651360000|2021-05-10 12:56:00|6861.8|6859|6864.1|6861.3|6864.1|6861.3|6861.8|6859|9
1620651370000|2021-05-10 12:56:10|6863.8|6861|6863.6|6860.8|6864.1|6861.3|6863.1|6860.3|30
1620651380000|2021-05-10 12:56:20|6864.1|6861.3|6866.1|6863.3|6866.1|6863.3|6863.8|6861|108
1620651390000|2021-05-10 12:56:30|6866.3|6863.5|6865.1|6862.3|6866.3|6863.5|6865.1|6862.3|24
1620651400000|2021-05-10 12:56:40|6865.4|6862.6|6865.6|6862.8|6865.6|6862.8|6865.1|6862.3|5
1620651410000|2021-05-10 12:56:50|6866.1|6863.3|6865.1|6862.3|6866.1|6863.3|6865.1|6862.3|7
1620651420000|2021-05-10 12:57:00|6865.3|6862.5|6865.1|6862.3|6865.6|6862.8|6865.1|6862.3|10
1620651430000|2021-05-10 12:57:10|6865.3|6862.5|6865.8|6863|6865.8|6863|6865.3|6862.5|7
1620651440000|2021-05-10 12:57:20|6866.1|6863.3|6866.3|6863.5|6866.3|6863.5|6866.1|6863.3|7
1620651450000|2021-05-10 12:57:30|6866.8|6864|6866.6|6863.8|6867.3|6864.5|6866.1|6863.3|39
1620651460000|2021-05-10 12:57:40|6866.9|6864.1|6866.3|6863.5|6866.9|6864.1|6866.1|6863.3|8
1620651470000|2021-05-10 12:57:50|6865.3|6862.5|6865.3|6862.5|6865.9|6863.1|6865.1|6862.3|12
1620651480000|2021-05-10 12:58:00|6865.1|6862.3|6864.3|6861.5|6865.9|6863.1|6864.3|6861.5|8
1620651490000|2021-05-10 12:58:10|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1620651500000|2021-05-10 12:58:20|6863.1|6860.3|6862.6|6859.8|6863.6|6860.8|6862.6|6859.8|8
1620651510000|2021-05-10 12:58:30|6862.8|6860|6862.6|6859.8|6863.1|6860.3|6862.1|6859.3|11
1620651520000|2021-05-10 12:58:40|6862.9|6860.1|6863.1|6860.3|6863.1|6860.3|6862.3|6859.5|7
1620651530000|2021-05-10 12:58:50|6863.3|6860.5|6865.6|6862.8|6866.1|6863.3|6863.3|6860.5|14
1620651540000|2021-05-10 12:59:00|6865.9|6863.1|6867.1|6864.3|6867.1|6864.3|6865.8|6863|98
1620651550000|2021-05-10 12:59:10|6867.6|6864.8|6868.1|6865.3|6868.1|6865.3|6867.1|6864.3|6
1620651560000|2021-05-10 12:59:20|6867.8|6865|6871.1|6868.3|6871.1|6868.3|6867.8|6865|27
1620651570000|2021-05-10 12:59:30|6871.4|6868.6|6870.6|6867.8|6872.1|6869.3|6869.6|6866.8|42
1620651580000|2021-05-10 12:59:40|6870.9|6868.1|6872.9|6870.1|6872.9|6870.1|6870.9|6868.1|6
1620651590000|2021-05-10 12:59:50|6872.3|6869.5|6871.1|6868.3|6872.3|6869.5|6870.6|6867.8|36
1620651600000|2021-05-10 13:00:00|6871.4|6868.6|6877.4|6874.6|6878.1|6875.3|6871.4|6868.6|234
1620651610000|2021-05-10 13:00:10|6878.1|6875.3|6872.7|6869.9|6878.1|6875.3|6872.1|6869.3|90
1620651620000|2021-05-10 13:00:20|6873.4|6870.6|6873.1|6870.3|6874.1|6871.3|6871.6|6868.8|31
1620651630000|2021-05-10 13:00:30|6872.5|6869.7|6873.1|6870.3|6873.1|6870.3|6871.9|6869.1|64
1620651640000|2021-05-10 13:00:40|6872.5|6869.7|6872.3|6869.5|6873.1|6870.3|6872.3|6869.5|41
1620651650000|2021-05-10 13:00:50|6872.8|6870|6873.1|6870.3|6873.8|6871|6872.8|6870|16
1620651660000|2021-05-10 13:01:00|6872.8|6870|6869.8|6867|6872.8|6870|6867.8|6865|75
1620651670000|2021-05-10 13:01:10|6869.1|6866.3|6868.8|6866|6871.8|6869|6868.5|6865.7|37
1620651680000|2021-05-10 13:01:20|6869.1|6866.3|6864.3|6861.5|6869.1|6866.3|6864.1|6861.3|66
1620651690000|2021-05-10 13:01:30|6864.1|6861.3|6866.8|6864|6866.8|6864|6863.8|6861|10
1620651700000|2021-05-10 13:01:40|6867.1|6864.3|6867.1|6864.3|6868.1|6865.3|6865.8|6863|72
1620651710000|2021-05-10 13:01:50|6867.5|6864.7|6870.4|6867.6|6870.4|6867.6|6867.5|6864.7|115
1620651720000|2021-05-10 13:02:00|6870.1|6867.3|6869.1|6866.3|6870.1|6867.3|6868.1|6865.3|59
1620651730000|2021-05-10 13:02:10|6868.8|6866|6868.8|6866|6869.1|6866.3|6868.1|6865.3|11
1620651740000|2021-05-10 13:02:20|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|1
1620651750000|2021-05-10 13:02:30|6868.1|6865.3|6870.1|6867.3|6870.1|6867.3|6868.1|6865.3|4
1620651760000|2021-05-10 13:02:40|6870.3|6867.5|6866.6|6863.8|6870.6|6867.8|6866.1|6863.3|16
1620651770000|2021-05-10 13:02:50|6866.3|6863.5|6865.1|6862.3|6866.3|6863.5|6865.1|6862.3|357
1620651780000|2021-05-10 13:03:00|6864.3|6861.5|6862.1|6859.3|6864.7|6861.5|6861.3|6858.5|34
1620651790000|2021-05-10 13:03:10|6862.3|6859.5|6865.6|6862.8|6865.8|6863|6862.3|6859.5|18
1620651800000|2021-05-10 13:03:20|6865.1|6862.3|6865.3|6862.5|6866.1|6863.3|6864.8|6862|5
1620651810000|2021-05-10 13:03:30|6865.6|6862.8|6866.6|6863.8|6867.4|6864.6|6865.6|6862.8|51
1620651820000|2021-05-10 13:03:40|6866.9|6864.1|6866.6|6863.8|6866.9|6864.1|6866.3|6863.5|1
1620651830000|2021-05-10 13:03:50|6866.3|6863.5|6866.6|6863.8|6866.8|6864|6866.3|6863.5|5
1620651840000|2021-05-10 13:04:00|6866.8|6864|6865.1|6862.3|6866.8|6864|6864.1|6861.3|46
1620651850000|2021-05-10 13:04:10|6865.6|6862.8|6867.6|6864.8|6868.1|6865.3|6865.6|6862.8|22
1620651860000|2021-05-10 13:04:20|6868.1|6865.3|6870.1|6867.3|6870.4|6867.6|6867.8|6865|22
1620651870000|2021-05-10 13:04:30|6869.5|6866.7|6875.1|6872.3|6875.4|6872.6|6869.1|6866.3|88
1620651880000|2021-05-10 13:04:40|6874.8|6872|6876.1|6873.3|6876.3|6873.5|6874.3|6871.5|26
1620651890000|2021-05-10 13:04:50|6876.4|6873.6|6874.3|6871.5|6876.9|6874.1|6874.1|6871.3|24
1620651900000|2021-05-10 13:05:00|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6872.1|6869.3|24
1620651910000|2021-05-10 13:05:10|6873.8|6871|6875.1|6872.3|6877|6874.2|6873.8|6871|94
1620651920000|2021-05-10 13:05:20|6875.4|6872.6|6876.6|6873.8|6877.1|6874.3|6873.8|6871|79
1620651930000|2021-05-10 13:05:30|6876.3|6873.5|6874.3|6871.5|6876.3|6873.5|6874.1|6871.3|24
1620651940000|2021-05-10 13:05:40|6873.7|6870.9|6872.5|6869.7|6873.7|6870.9|6872.3|6869.5|17
1620651950000|2021-05-10 13:05:50|6872.1|6869.3|6870.8|6868|6873.1|6870.3|6870.3|6867.5|14
1620651960000|2021-05-10 13:06:00|6870.5|6867.7|6868.6|6865.8|6870.5|6867.7|6867.3|6864.5|54
1620651970000|2021-05-10 13:06:10|6868.9|6866.1|6870.8|6868|6871.1|6868.3|6868.9|6866.1|16
1620651980000|2021-05-10 13:06:20|6871.1|6868.3|6873.1|6870.3|6874.4|6871.6|6871.1|6868.3|21
1620651990000|2021-05-10 13:06:30|6873.6|6870.8|6876.1|6873.3|6877.4|6874.6|6873.6|6870.8|30
1620652000000|2021-05-10 13:06:40|6876.3|6873.5|6877.1|6874.3|6877.1|6874.3|6875.6|6872.8|6
1620652010000|2021-05-10 13:06:50|6877.3|6874.5|6875.6|6872.8|6877.9|6875.1|6874.8|6872|35
1620652020000|2021-05-10 13:07:00|6875.3|6872.5|6869.6|6866.8|6875.3|6872.5|6868.3|6865.5|73
1620652030000|2021-05-10 13:07:10|6870.1|6867.3|6869.8|6867|6871.3|6868.5|6869.8|6867|6
1620652040000|2021-05-10 13:07:20|6870.1|6867.3|6869.8|6867|6870.1|6867.3|6869.8|6867|1
1620652050000|2021-05-10 13:07:30|6869.6|6866.8|6870.6|6867.8|6870.6|6867.8|6869.6|6866.8|7
1620652060000|2021-05-10 13:07:40|6870.5|6867.7|6865.8|6863|6870.5|6867.7|6864.8|6862|22
1620652070000|2021-05-10 13:07:50|6866.6|6863.8|6867.6|6864.8|6868.1|6865.3|6866.6|6863.8|14
1620652080000|2021-05-10 13:08:00|6868.1|6865.3|6866.6|6863.8|6868.1|6865.3|6865.1|6862.3|37
1620652090000|2021-05-10 13:08:10|6867.1|6864.3|6865.8|6863|6867.1|6864.3|6865.8|6863|2
1620652100000|2021-05-10 13:08:20|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|1
1620652110000|2021-05-10 13:08:30|6866.3|6863.5|6865.1|6862.3|6866.3|6863.5|6864.1|6861.3|7
1620652120000|2021-05-10 13:08:40|6865.6|6862.8|6867.1|6864.3|6867.6|6864.8|6865.6|6862.8|19
1620652130000|2021-05-10 13:08:50|6867.4|6864.6|6867.1|6864.3|6867.4|6864.6|6867.1|6864.3|1
1620652140000|2021-05-10 13:09:00|6866.8|6864|6867.1|6864.3|6867.6|6864.8|6866.6|6863.8|55
1620652150000|2021-05-10 13:09:10|6866.1|6863.3|6863.3|6860.5|6866.1|6863.3|6863.3|6860.5|50
1620652160000|2021-05-10 13:09:20|6864.1|6861.3|6866.1|6863.3|6867.3|6864.5|6863.8|6861|44
1620652170000|2021-05-10 13:09:30|6866.3|6863.5|6865.1|6862.3|6866.3|6863.5|6864.3|6861.5|19
1620652180000|2021-05-10 13:09:40|6864.8|6862|6862.6|6859.8|6864.8|6862|6861.3|6858.5|27
1620652190000|2021-05-10 13:09:50|6862.3|6859.5|6863.1|6860.3|6863.3|6860.5|6862.3|6859.5|3
1620652200000|2021-05-10 13:10:00|6863.3|6860.5|6858.1|6855.3|6863.3|6860.5|6856.1|6853.3|116
1620652210000|2021-05-10 13:10:10|6857.8|6855|6859.6|6856.8|6859.8|6857|6856.6|6853.8|32
1620652220000|2021-05-10 13:10:20|6859.3|6856.5|6858.1|6855.3|6859.6|6856.8|6857.3|6854.5|54
1620652230000|2021-05-10 13:10:30|6857.8|6855|6861.8|6859|6861.9|6859.1|6857.3|6854.5|60
1620652240000|2021-05-10 13:10:40|6860.6|6857.8|6862.1|6859.3|6862.1|6859.3|6860.6|6857.8|26
1620652250000|2021-05-10 13:10:50|6861.3|6858.5|6862.6|6859.8|6862.6|6859.8|6861.1|6858.3|20
1620652260000|2021-05-10 13:11:00|6862.8|6860|6862.8|6860|6863.1|6860.3|6862.1|6859.3|6
1620652270000|2021-05-10 13:11:10|6862.2|6859.4|6861.8|6859|6862.2|6859.4|6861.1|6858.3|8
1620652280000|2021-05-10 13:11:20|6862.1|6859.3|6864.3|6861.5|6864.3|6861.5|6862.1|6859.3|12
1620652290000|2021-05-10 13:11:30|6864.1|6861.3|6863.1|6860.3|6864.1|6861.3|6862.8|6860|2
1620652300000|2021-05-10 13:11:40|6863.3|6860.5|6863.8|6861|6864.1|6861.3|6863.3|6860.5|6
1620652310000|2021-05-10 13:11:50|6863.5|6860.7|6862.6|6859.8|6863.5|6860.7|6861.1|6858.3|19
1620652320000|2021-05-10 13:12:00|6862.8|6860|6867.1|6864.3|6867.6|6864.8|6861.8|6859|65
1620652330000|2021-05-10 13:12:10|6868.4|6865.6|6868.4|6865.6|6868.9|6866.1|6868.1|6865.3|17
1620652340000|2021-05-10 13:12:20|6868.9|6866.1|6868.1|6865.3|6869.1|6866.3|6867.6|6864.8|23
1620652350000|2021-05-10 13:12:30|6868.7|6865.9|6868.4|6865.6|6869.1|6866.3|6868.1|6865.3|4
1620652360000|2021-05-10 13:12:40|6869.1|6866.3|6870.6|6867.8|6870.9|6868.1|6869.1|6866.3|5
1620652370000|2021-05-10 13:12:50|6870.9|6868.1|6870.1|6867.3|6871.9|6869.1|6870.1|6867.3|22
1620652380000|2021-05-10 13:13:00|6869.9|6867.1|6874.3|6871.5|6874.6|6871.8|6869.6|6866.8|50
1620652390000|2021-05-10 13:13:10|6874.1|6871.3|6874.1|6871.3|6876.1|6873.3|6873.6|6870.8|28
1620652400000|2021-05-10 13:13:20|6873.9|6871.1|6872.4|6869.6|6873.9|6871.1|6871.3|6868.5|20
1620652410000|2021-05-10 13:13:30|6872.6|6869.8|6875.4|6872.6|6875.4|6872.6|6872.6|6869.8|55
1620652420000|2021-05-10 13:13:40|6876.9|6874.1|6876.1|6873.3|6876.9|6874.1|6875.6|6872.8|10
1620652430000|2021-05-10 13:13:50|6876.4|6873.6|6877.1|6874.3|6877.1|6874.3|6876.4|6873.6|5
1620652440000|2021-05-10 13:14:00|6878.1|6875.3|6877.3|6874.5|6878.1|6875.3|6877.1|6874.3|18
1620652450000|2021-05-10 13:14:10|6877.1|6874.3|6875.1|6872.3|6877.1|6874.3|6875.1|6872.3|37
1620652460000|2021-05-10 13:14:20|6875.5|6872.7|6873.7|6870.9|6876.1|6873.3|6873.1|6870.3|28
1620652470000|2021-05-10 13:14:30|6874.1|6871.3|6875.1|6872.3|6875.6|6872.8|6873.6|6870.8|4
1620652480000|2021-05-10 13:14:40|6874.9|6872.1|6873.9|6871.1|6874.9|6872.1|6873.6|6870.8|8
1620652490000|2021-05-10 13:14:50|6873.8|6871|6873.3|6870.5|6874.1|6871.3|6872.8|6870|6
1620652500000|2021-05-10 13:15:00|6873.1|6870.3|6872.6|6869.8|6873.8|6871|6870.8|6868|27
1620652510000|2021-05-10 13:15:10|6872.9|6870.1|6871.8|6869|6873.1|6870.3|6871.8|6869|7
1620652520000|2021-05-10 13:15:20|6871.6|6868.8|6870.8|6868|6871.6|6868.8|6870.6|6867.8|18
1620652530000|2021-05-10 13:15:30|6871.1|6868.3|6871.6|6868.8|6872.9|6870.1|6871.1|6868.3|18
1620652540000|2021-05-10 13:15:40|6871.8|6869|6872.3|6869.5|6872.6|6869.8|6871.3|6868.5|17
1620652550000|2021-05-10 13:15:50|6872.6|6869.8|6873.6|6870.8|6874.8|6872|6872.6|6869.8|20
1620652560000|2021-05-10 13:16:00|6873.3|6870.5|6871.4|6868.6|6873.6|6870.8|6871.1|6868.3|14
1620652570000|2021-05-10 13:16:10|6871.1|6868.3|6870.1|6867.3|6871.3|6868.5|6870.1|6867.3|20
1620652580000|2021-05-10 13:16:20|6870.6|6867.8|6872.6|6869.8|6872.6|6869.8|6870.6|6867.8|7
1620652590000|2021-05-10 13:16:30|6872.8|6870|6872.5|6869.7|6872.8|6870|6871.8|6869|10
1620652600000|2021-05-10 13:16:40|6872.3|6869.5|6874.6|6871.8|6875.1|6872.3|6872.3|6869.5|18
1620652610000|2021-05-10 13:16:50|6875.1|6872.3|6873.8|6871|6875.1|6872.3|6873.8|6871|6
1620652620000|2021-05-10 13:17:00|6874.3|6871.5|6871.6|6868.8|6874.3|6871.5|6870.3|6867.5|15
1620652630000|2021-05-10 13:17:10|6872.1|6869.3|6873.8|6871|6873.8|6871|6872.1|6869.3|5
1620652640000|2021-05-10 13:17:20|6874.1|6871.3|6874.1|6871.3|6874.4|6871.6|6874.1|6871.3|1
1620652650000|2021-05-10 13:17:30|6874.3|6871.5|6873.8|6871|6874.9|6872.1|6873.8|6871|16
1620652660000|2021-05-10 13:17:40|6874.1|6871.3|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|17
1620652670000|2021-05-10 13:17:50|6873.3|6870.5|6874.6|6871.8|6875.1|6872.3|6873.3|6870.5|10
1620652680000|2021-05-10 13:18:00|6874.4|6871.6|6875.1|6872.3|6876.1|6873.3|6874.4|6871.6|8
1620652690000|2021-05-10 13:18:10|6874.6|6871.8|6874.4|6871.6|6874.6|6871.8|6874.1|6871.3|12
1620652700000|2021-05-10 13:18:20|6874.9|6872.1|6876.6|6873.8|6877.4|6874.6|6874.9|6872.1|36
1620652710000|2021-05-10 13:18:30|6877.1|6874.3|6877.6|6874.8|6877.6|6874.8|6876.6|6873.8|8
1620652720000|2021-05-10 13:18:40|6877.1|6874.3|6877.1|6874.3|6877.4|6874.6|6876.1|6873.3|33
1620652730000|2021-05-10 13:18:50|6876.9|6874.1|6877.1|6874.3|6877.1|6874.3|6876.1|6873.3|12
1620652740000|2021-05-10 13:19:00|6876.9|6874.1|6877.1|6874.3|6878.3|6875.5|6876.9|6874.1|22
1620652750000|2021-05-10 13:19:10|6876.9|6874.1|6876.1|6873.3|6876.9|6874.1|6876.1|6873.3|3
1620652760000|2021-05-10 13:19:20|6876.3|6873.5|6877.1|6874.3|6877.6|6874.8|6876.3|6873.5|3
1620652770000|2021-05-10 13:19:30|6876.5|6873.7|6876.6|6873.8|6877.1|6874.3|6876.3|6873.5|37
1620652780000|2021-05-10 13:19:40|6876.9|6874.1|6877.1|6874.3|6877.6|6874.8|6876.8|6874|9
1620652790000|2021-05-10 13:19:50|6876.8|6874|6877.1|6874.3|6877.6|6874.8|6876.8|6874|40
1620652800000|2021-05-10 13:20:00|6877.6|6874.8|6877.6|6874.8|6879.1|6876.3|6877.6|6874.8|29
1620652810000|2021-05-10 13:20:10|6877.8|6875|6878.4|6875.6|6878.6|6875.8|6877.8|6875|11
1620652820000|2021-05-10 13:20:20|6878.6|6875.8|6879.1|6876.3|6882.9|6880.1|6878.6|6875.8|83
1620652830000|2021-05-10 13:20:30|6878.8|6876|6880.6|6877.8|6881.1|6878.3|6878.8|6876|68
1620652840000|2021-05-10 13:20:40|6880.1|6877.3|6878.8|6876|6880.1|6877.3|6878.3|6875.5|7
1620652850000|2021-05-10 13:20:50|6878.5|6875.7|6878.8|6876|6879.1|6876.3|6878.1|6875.3|12
1620652860000|2021-05-10 13:21:00|6879.1|6876.3|6880.1|6877.3|6880.6|6877.8|6878.1|6875.3|12
1620652870000|2021-05-10 13:21:10|6879.8|6877|6879.1|6876.3|6879.8|6877|6878.6|6875.8|19
1620652880000|2021-05-10 13:21:20|6878.8|6876|6879.1|6876.3|6880.1|6877.3|6878.8|6876|9
1620652890000|2021-05-10 13:21:30|6878.8|6876|6878.6|6875.8|6879.1|6876.3|6878.5|6875.7|16
1620652900000|2021-05-10 13:21:40|6878.3|6875.5|6878.5|6875.7|6878.8|6876|6878.3|6875.5|33
1620652910000|2021-05-10 13:21:50|6878.3|6875.5|6871.1|6868.3|6878.3|6875.5|6871.1|6868.3|94
1620652920000|2021-05-10 13:22:00|6871.3|6868.5|6868.3|6865.5|6871.8|6869|6868.3|6865.5|44
1620652930000|2021-05-10 13:22:10|6868.8|6866|6869.3|6866.5|6869.6|6866.8|6867.1|6864.3|125
1620652940000|2021-05-10 13:22:20|6869.6|6866.8|6871.1|6868.3|6871.1|6868.3|6869.6|6866.8|10
1620652950000|2021-05-10 13:22:30|6870.8|6868|6869.8|6867|6871.1|6868.3|6869.8|6867|10
1620652960000|2021-05-10 13:22:40|6870.1|6867.3|6870.8|6868|6871.1|6868.3|6870.1|6867.3|9
1620652970000|2021-05-10 13:22:50|6870.3|6867.5|6870.6|6867.8|6870.6|6867.8|6869.8|6867|3
1620652980000|2021-05-10 13:23:00|6870.3|6867.5|6872.8|6870|6873.8|6871|6869.6|6866.8|9
1620652990000|2021-05-10 13:23:10|6873.1|6870.3|6875.3|6872.5|6875.3|6872.5|6873.1|6870.3|14
1620653000000|2021-05-10 13:23:20|6875.6|6872.8|6875.3|6872.5|6875.9|6873.1|6874.8|6872|4
1620653010000|2021-05-10 13:23:30|6875.1|6872.3|6875.3|6872.5|6876.6|6873.8|6875.1|6872.3|6
1620653020000|2021-05-10 13:23:40|6876.1|6873.3|6876.3|6873.5|6876.6|6873.8|6876.1|6873.3|15
1620653030000|2021-05-10 13:23:50|6876.6|6873.8|6876.1|6873.3|6877.3|6874.5|6876.1|6873.3|4
1620653040000|2021-05-10 13:24:00|6876.3|6873.5|6876.1|6873.3|6877.1|6874.3|6875.8|6873|9
1620653050000|2021-05-10 13:24:10|6875.6|6872.8|6876.1|6873.3|6876.1|6873.3|6875.6|6872.8|15
1620653060000|2021-05-10 13:24:20|6876.5|6873.7|6877.1|6874.3|6877.8|6875|6876.5|6873.7|19
1620653070000|2021-05-10 13:24:30|6877.3|6874.5|6878.3|6875.5|6878.6|6875.8|6877.3|6874.5|2
1620653080000|2021-05-10 13:24:40|6878.6|6875.8|6879.6|6876.8|6879.6|6876.8|6878.3|6875.5|5
1620653090000|2021-05-10 13:24:50|6879.9|6877.1|6875.5|6872.7|6879.9|6877.1|6875.5|6872.7|164
1620653100000|2021-05-10 13:25:00|6875.3|6872.5|6876.6|6873.8|6876.6|6873.8|6875.3|6872.5|23
1620653110000|2021-05-10 13:25:10|6876.9|6874.1|6871.8|6869|6877.1|6874.3|6870.8|6868|26
1620653120000|2021-05-10 13:25:20|6872.1|6869.3|6871.3|6868.5|6872.3|6869.5|6871.3|6868.5|10
1620653130000|2021-05-10 13:25:30|6871.8|6869|6871.8|6869|6871.8|6869|6871.3|6868.5|9
1620653140000|2021-05-10 13:25:40|6872.1|6869.3|6872.8|6870|6872.8|6870|6871.8|6869|16
1620653150000|2021-05-10 13:25:50|6873.1|6870.3|6872.8|6870|6873.3|6870.5|6871.8|6869|41
1620653160000|2021-05-10 13:26:00|6872.3|6869.5|6870.8|6868|6872.3|6869.5|6870.1|6867.3|72
1620653170000|2021-05-10 13:26:10|6871.1|6868.3|6872.3|6869.5|6872.3|6869.5|6871.1|6868.3|4
1620653180000|2021-05-10 13:26:20|6872.6|6869.8|6870.8|6868|6872.8|6870|6870.3|6867.5|32
1620653190000|2021-05-10 13:26:30|6870.3|6867.5|6870.3|6867.5|6870.8|6868|6870.1|6867.3|36
1620653200000|2021-05-10 13:26:40|6870.6|6867.8|6871.3|6868.5|6871.3|6868.5|6870.6|6867.8|19
1620653210000|2021-05-10 13:26:50|||||||||3
1620653220000|2021-05-10 13:27:00|6871|6868.2|6870.8|6868|6871|6868.2|6869.3|6866.5|18
1620653230000|2021-05-10 13:27:10|6871.1|6868.3|6870.3|6867.5|6871.1|6868.3|6870.3|6867.5|7
1620653240000|2021-05-10 13:27:20|6870.5|6867.7|6871.8|6869|6872.5|6869.7|6870.5|6867.7|34
1620653250000|2021-05-10 13:27:30|6872.1|6869.3|6870.8|6868|6872.1|6869.3|6870.6|6867.8|13
1620653260000|2021-05-10 13:27:40|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6870.8|6868|15
1620653270000|2021-05-10 13:27:50|6871.6|6868.8|6871.3|6868.5|6871.8|6869|6871.3|6868.5|10
1620653280000|2021-05-10 13:28:00|6870.8|6868|6870.1|6867.3|6870.8|6868|6869.1|6866.3|114
1620653290000|2021-05-10 13:28:10|6869.5|6866.7|6870.6|6867.8|6870.9|6868.1|6868.1|6865.3|190
1620653300000|2021-05-10 13:28:20|6870.8|6868|6870.3|6867.5|6871.1|6868.3|6870.3|6867.5|11
1620653310000|2021-05-10 13:28:30|6869.9|6867.1|6871.1|6868.3|6871.1|6868.3|6869.8|6867|2
1620653320000|2021-05-10 13:28:40|6871.6|6868.8|6871.6|6868.8|6871.9|6869.1|6871.6|6868.8|12
1620653330000|2021-05-10 13:28:50|6871.9|6869.1|6873.1|6870.3|6875.6|6872.8|6871.9|6869.1|109
1620653340000|2021-05-10 13:29:00|6873.6|6870.8|6875.9|6873.1|6876.1|6873.3|6873.3|6870.5|66
1620653350000|2021-05-10 13:29:10|6876.1|6873.3|6876.1|6873.3|6876.4|6873.6|6876.1|6873.3|28
1620653360000|2021-05-10 13:29:20|6875.6|6872.8|6876.1|6873.3|6876.4|6873.6|6875.1|6872.3|10
1620653370000|2021-05-10 13:29:30|6876.4|6873.6|6877.1|6874.3|6877.1|6874.3|6875.6|6872.8|8
1620653380000|2021-05-10 13:29:40|6877.3|6874.5|6879.1|6876.3|6879.4|6876.6|6877.3|6874.5|8
1620653390000|2021-05-10 13:29:50|6878.9|6876.1|6878.1|6875.3|6878.9|6876.1|6877.6|6874.8|5
1620653400000|2021-05-10 13:30:00|6878.4|6875.6|6877.1|6874.3|6878.4|6875.6|6873.9|6871.1|40
1620653410000|2021-05-10 13:30:10|6877.3|6874.5|6878.1|6875.3|6879.1|6876.3|6877.3|6874.5|8
1620653420000|2021-05-10 13:30:20|6878.4|6875.6|6877.9|6875.1|6879.9|6877.1|6877.3|6874.5|42
1620653430000|2021-05-10 13:30:30|6878.6|6875.8|6879.1|6876.3|6879.1|6876.3|6878.1|6875.3|104
1620653440000|2021-05-10 13:30:40|6879.4|6876.6|6881.1|6878.3|6881.1|6878.3|6879.4|6876.6|39
1620653450000|2021-05-10 13:30:50|6880.6|6877.8|6880.9|6878.1|6880.9|6878.1|6879.6|6876.8|127
1620653460000|2021-05-10 13:31:00|6880.6|6877.8|6879.8|6877|6880.9|6878.1|6878.6|6875.8|28
1620653470000|2021-05-10 13:31:10|6880.1|6877.3|6881.9|6879.1|6881.9|6879.1|6878.1|6875.3|36
1620653480000|2021-05-10 13:31:20|6882.1|6879.3|6883.7|6880.9|6883.9|6881.1|6881.9|6879.1|107
1620653490000|2021-05-10 13:31:30|6884.1|6881.3|6882.6|6879.8|6884.1|6881.3|6882.6|6879.8|65
1620653500000|2021-05-10 13:31:40|6883.1|6880.3|6881.8|6879|6883.1|6880.3|6881.8|6879|20
1620653510000|2021-05-10 13:31:50|6882|6879.2|6882.1|6879.3|6883.1|6880.3|6881.3|6878.5|28
1620653520000|2021-05-10 13:32:00|6881.9|6879.1|6878.8|6876|6881.9|6879.1|6878.8|6876|55
1620653530000|2021-05-10 13:32:10|6878.3|6875.5|6879.1|6876.3|6879.1|6876.3|6877.3|6874.5|37
1620653540000|2021-05-10 13:32:20|6878.8|6876|6878.8|6876|6879.1|6876.3|6878.8|6876|4
1620653550000|2021-05-10 13:32:30|6879.3|6876.5|6879.6|6876.8|6880.1|6877.3|6879.3|6876.5|3
1620653560000|2021-05-10 13:32:40|6879.3|6876.5|6870.3|6867.5|6879.3|6876.5|6870.1|6867.3|145
1620653570000|2021-05-10 13:32:50|6870.6|6867.8|6870.8|6868|6872.4|6869.6|6869.1|6866.3|135
1620653580000|2021-05-10 13:33:00|6870.5|6867.7|6869.1|6866.3|6870.5|6867.7|6867.8|6865|63
1620653590000|2021-05-10 13:33:10|6869.3|6866.5|6867.1|6864.3|6871.1|6868.3|6866.3|6863.5|95
1620653600000|2021-05-10 13:33:20|6867.6|6864.8|6870.1|6867.3|6870.1|6867.3|6867.1|6864.3|32
1620653610000|2021-05-10 13:33:30|6870.6|6867.8|6869.1|6866.3|6871.1|6868.3|6868.8|6866|16
1620653620000|2021-05-10 13:33:40|6870.1|6867.3|6868.8|6866|6870.1|6867.3|6868.8|6866|23
1620653630000|2021-05-10 13:33:50|6869.1|6866.3|6870.6|6867.8|6870.6|6867.8|6868.3|6865.5|86
1620653640000|2021-05-10 13:34:00|6869.9|6867.1|6869.8|6867|6870.6|6867.8|6868.8|6866|9
1620653650000|2021-05-10 13:34:10|6870.1|6867.3|6868.1|6865.3|6871.1|6868.3|6866.8|6864|37
1620653660000|2021-05-10 13:34:20|6868.4|6865.6|6869.9|6867.1|6869.9|6867.1|6868.3|6865.5|18
1620653670000|2021-05-10 13:34:30|6870.1|6867.3|6866.6|6863.8|6871.1|6868.3|6866.3|6863.5|60
1620653680000|2021-05-10 13:34:40|6866.5|6863.7|6866.9|6864.1|6867.1|6864.3|6865.3|6862.5|40
1620653690000|2021-05-10 13:34:50|6867.1|6864.3|6867.6|6864.8|6867.6|6864.8|6865.1|6862.3|276
1620653700000|2021-05-10 13:35:00|6867.1|6864.3|6863.6|6860.8|6868.1|6865.3|6863.6|6860.8|93
1620653710000|2021-05-10 13:35:10|6863.9|6861.1|6864.3|6861.5|6865.8|6863|6863.6|6860.8|431
1620653720000|2021-05-10 13:35:20|6864.1|6861.3|6864.8|6862|6865.3|6862.5|6862.3|6859.5|18
1620653730000|2021-05-10 13:35:30|6864.3|6861.5|6864.8|6862|6865.3|6862.5|6864.3|6861.5|12
1620653740000|2021-05-10 13:35:40|6864.3|6861.5|6862.3|6859.5|6864.8|6862|6862.3|6859.5|46
1620653750000|2021-05-10 13:35:50|6862|6859.2|6862.3|6859.5|6863.1|6860.3|6861.3|6858.5|26
1620653760000|2021-05-10 13:36:00|6862.5|6859.7|6861.8|6859|6863.1|6860.3|6861.8|6859|30
1620653770000|2021-05-10 13:36:10|6862.1|6859.3|6863.1|6860.3|6863.9|6861.1|6861.3|6858.5|22
1620653780000|2021-05-10 13:36:20|6863.4|6860.6|6861.8|6859|6863.6|6860.8|6861.3|6858.5|23
1620653790000|2021-05-10 13:36:30|6862.1|6859.3|6863.1|6860.3|6863.1|6860.3|6861.8|6859|8
1620653800000|2021-05-10 13:36:40|6862.5|6859.7|6861.3|6858.5|6862.5|6859.7|6861.3|6858.5|6
1620653810000|2021-05-10 13:36:50|6861.8|6859|6861.3|6858.5|6861.8|6859|6861.3|6858.5|3
1620653820000|2021-05-10 13:37:00|6861.6|6858.8|6860.8|6858|6862.8|6860|6860.3|6857.5|383
1620653830000|2021-05-10 13:37:10|6861.3|6858.5|6859.5|6856.7|6861.3|6858.5|6856.5|6853.7|85
1620653840000|2021-05-10 13:37:20|6859.8|6857|6860|6857.2|6860|6857.2|6858.8|6856|32
1620653850000|2021-05-10 13:37:30|6860.5|6857.7|6858.8|6856|6860.5|6857.7|6857.5|6854.7|38
1620653860000|2021-05-10 13:37:40|6857.7|6854.9|6858.3|6855.5|6858.3|6855.5|6856|6853.2|32
1620653870000|2021-05-10 13:37:50|6858|6855.2|6859.3|6856.5|6859.3|6856.5|6857.5|6854.7|11
1620653880000|2021-05-10 13:38:00|6859|6856.2|6862|6859.2|6862.3|6859.5|6859|6856.2|23
1620653890000|2021-05-10 13:38:10|6862.3|6859.5|6861.5|6858.7|6862.3|6859.5|6861.3|6858.5|29
1620653900000|2021-05-10 13:38:20|6860.3|6857.5|6860.3|6857.5|6860.8|6858|6859.5|6856.7|12
1620653910000|2021-05-10 13:38:30|6860|6857.2|6859.3|6856.5|6860.5|6857.7|6859.3|6856.5|6
1620653920000|2021-05-10 13:38:40|6858.8|6856|6858.3|6855.5|6858.8|6856|6857.5|6854.7|159
1620653930000|2021-05-10 13:38:50|6858.5|6855.7|6858.8|6856|6859.3|6856.5|6857.5|6854.7|16
1620653940000|2021-05-10 13:39:00|6858.5|6855.7|6856.7|6853.9|6859.5|6856.7|6856.7|6853.9|114
1620653950000|2021-05-10 13:39:10|6857.3|6854.5|6855.7|6852.9|6857.5|6854.7|6854.7|6851.9|89
1620653960000|2021-05-10 13:39:20|6856|6853.2|6858.5|6855.7|6858.5|6855.7|6856|6853.2|23
1620653970000|2021-05-10 13:39:30|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|2
1620653980000|2021-05-10 13:39:40|6858.3|6855.5|6858.5|6855.7|6858.7|6855.9|6857.7|6854.9|7
1620653990000|2021-05-10 13:39:50|6858|6855.2|6858.3|6855.5|6858.3|6855.5|6855.7|6852.9|9
1620654000000|2021-05-10 13:40:00|6858.7|6855.9|6859|6856.2|6859.8|6857|6857.7|6854.9|32
1620654010000|2021-05-10 13:40:10|6858.7|6855.9|6858.8|6856|6860.5|6857.7|6858.5|6855.7|14
1620654020000|2021-05-10 13:40:20|6858.5|6855.7|6856|6853.2|6859|6856.2|6855.5|6852.7|41
1620654030000|2021-05-10 13:40:30|6856.3|6853.5|6857.2|6854.4|6857.5|6854.7|6856.3|6853.5|17
1620654040000|2021-05-10 13:40:40|6857.5|6854.7|6853.5|6850.7|6857.5|6854.7|6851.9|6849.1|77
1620654050000|2021-05-10 13:40:50|6853.2|6850.4|6851|6848.2|6853.7|6850.9|6850.7|6847.9|181
1620654060000|2021-05-10 13:41:00|6850.8|6848|6851.7|6848.9|6852.8|6850|6849.9|6847.1|116
1620654070000|2021-05-10 13:41:10|6851.5|6848.7|6851.2|6848.4|6852|6849.2|6850.7|6847.9|13
1620654080000|2021-05-10 13:41:20|6851.5|6848.7|6852.5|6849.7|6853|6850.2|6849.5|6846.7|68
1620654090000|2021-05-10 13:41:30|6852.3|6849.5|6852.7|6849.9|6852.7|6849.9|6851.5|6848.7|13
1620654100000|2021-05-10 13:41:40|6853|6850.2|6850.7|6847.9|6853|6850.2|6850.5|6847.7|17
1620654110000|2021-05-10 13:41:50|6851|6848.2|6852.7|6849.9|6853|6850.2|6850.7|6847.9|18
1620654120000|2021-05-10 13:42:00|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6851|6848.2|9
1620654130000|2021-05-10 13:42:10|6852.7|6849.9|6853.7|6850.9|6854|6851.2|6852.7|6849.9|7
1620654140000|2021-05-10 13:42:20|6854|6851.2|6853.5|6850.7|6854.5|6851.7|6853.5|6850.7|21
1620654150000|2021-05-10 13:42:30|6853.8|6851|6853.2|6850.4|6854|6851.2|6853.2|6850.4|10
1620654160000|2021-05-10 13:42:40|6853.5|6850.7|6852|6849.2|6853.5|6850.7|6851.7|6848.9|127
1620654170000|2021-05-10 13:42:50|6851.7|6848.9|6852|6849.2|6852|6849.2|6850.9|6848.1|9
1620654180000|2021-05-10 13:43:00|6851.8|6849|6851.5|6848.7|6851.8|6849|6851.2|6848.4|22
1620654190000|2021-05-10 13:43:10|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6851.5|6848.7|15
1620654200000|2021-05-10 13:43:20|6852|6849.2|6849.7|6846.9|6852.5|6849.7|6849.7|6846.9|82
1620654210000|2021-05-10 13:43:30|6849.5|6846.7|6848.2|6845.4|6849.5|6846.7|6846.7|6843.9|91
1620654220000|2021-05-10 13:43:40|6847.9|6845.1|6847.5|6844.7|6848.5|6845.7|6846.7|6843.9|48
1620654230000|2021-05-10 13:43:50|6846.7|6843.9|6847.2|6844.4|6847.5|6844.7|6846.7|6843.9|19
1620654240000|2021-05-10 13:44:00|6846.7|6843.9|6837|6834.2|6846.7|6843.9|6836.7|6833.9|422
1620654250000|2021-05-10 13:44:10|6836.7|6833.9|6837.2|6834.4|6839.2|6836.4|6836.3|6833.5|49
1620654260000|2021-05-10 13:44:20|6836.9|6834.1|6836.1|6833.3|6836.9|6834.1|6835.1|6832.3|821
1620654270000|2021-05-10 13:44:30|6835.9|6833.1|6835.9|6833.1|6836.4|6833.6|6835.1|6832.3|168
1620654280000|2021-05-10 13:44:40|6835.4|6832.6|6837.1|6834.3|6837.1|6834.3|6835.4|6832.6|66
1620654290000|2021-05-10 13:44:50|6836.9|6834.1|6835.9|6833.1|6837.7|6834.9|6835.9|6833.1|70
1620654300000|2021-05-10 13:45:00|6835.4|6832.6|6828.9|6826.1|6837.3|6832.6|6826.4|6823.6|422
1620654310000|2021-05-10 13:45:10|6829.4|6826.6|6829.4|6826.6|6830.6|6827.8|6827.4|6824.6|254
1620654320000|2021-05-10 13:45:20|6828.4|6825.6|6827.9|6825.1|6828.9|6826.1|6827.9|6825.1|32
1620654330000|2021-05-10 13:45:30|6827.6|6824.8|6828.4|6825.6|6828.7|6825.9|6827.2|6824.4|17
1620654340000|2021-05-10 13:45:40|6827.9|6825.1|6826.6|6823.8|6827.9|6825.1|6822.9|6820.1|82
1620654350000|2021-05-10 13:45:50|6828.1|6825.3|6823.6|6820.8|6828.1|6825.3|6823.4|6820.6|32
1620654360000|2021-05-10 13:46:00|6823.1|6820.3|6821.6|6818.8|6823.1|6820.3|6821.1|6818.3|68
1620654370000|2021-05-10 13:46:10|6821.4|6818.6|6819.4|6816.6|6821.6|6818.8|6817.9|6815.1|146
1620654380000|2021-05-10 13:46:20|6819.1|6816.3|6819.9|6817.1|6820.4|6817.6|6818.9|6816.1|74
1620654390000|2021-05-10 13:46:30|6820.1|6817.3|6813.9|6811.1|6820.6|6817.8|6813.9|6811.1|148
1620654400000|2021-05-10 13:46:40|6813.1|6810.3|6813.1|6810.3|6814.6|6811.8|6812.1|6809.3|189
1620654410000|2021-05-10 13:46:50|6812.9|6810.1|6811.4|6808.6|6814.1|6811.3|6811.1|6808.3|586
1620654420000|2021-05-10 13:47:00|6811.6|6808.8|6810.9|6808.1|6812.6|6809.8|6809.9|6807.1|203
1620654430000|2021-05-10 13:47:10|6810.6|6807.8|6810.1|6807.3|6812.1|6809.3|6809.9|6807.1|112
1620654440000|2021-05-10 13:47:20|6809.9|6807.1|6810.1|6807.3|6811.9|6809.1|6809.9|6807.1|391
1620654450000|2021-05-10 13:47:30|6809.9|6807.1|6807.1|6804.3|6809.9|6807.1|6804.1|6801.3|229
1620654460000|2021-05-10 13:47:40|6806.9|6804.1|6810.9|6808.1|6810.9|6808.1|6805.1|6802.3|50
1620654470000|2021-05-10 13:47:50|6809.7|6806.9|6807.9|6805.1|6809.9|6807.1|6807.1|6804.3|145
1620654480000|2021-05-10 13:48:00|6807.6|6804.8|6811.6|6808.8|6811.6|6808.8|6807.1|6804.3|99
1620654490000|2021-05-10 13:48:10|6812.1|6809.3|6810.6|6807.8|6812.1|6809.3|6810.6|6807.8|93
1620654500000|2021-05-10 13:48:20|6810.1|6807.3|6813.6|6810.8|6813.6|6810.8|6810.1|6807.3|69
1620654510000|2021-05-10 13:48:30|6813.4|6810.6|6815.1|6812.3|6815.1|6812.3|6812.6|6809.8|470
1620654520000|2021-05-10 13:48:40|6814.8|6812|6817.4|6814.6|6817.4|6814.6|6814.6|6811.8|89
1620654530000|2021-05-10 13:48:50|6818.9|6816.1|6819.4|6816.6|6820.9|6818.1|6817.7|6814.9|148
1620654540000|2021-05-10 13:49:00|6818.9|6816.1|6817.1|6814.3|6819.1|6816.3|6817.1|6814.3|127
1620654550000|2021-05-10 13:49:10|6816.9|6814.1|6821.1|6818.3|6821.1|6818.3|6815.1|6812.3|125
1620654560000|2021-05-10 13:49:20|6820.9|6818.1|6822.9|6820.1|6823.9|6821.1|6820.1|6817.3|113
1620654570000|2021-05-10 13:49:30|6823.1|6820.3|6825.2|6822.4|6825.4|6822.6|6822.6|6819.8|67
1620654580000|2021-05-10 13:49:40|6825.1|6822.3|6822.6|6819.8|6825.1|6822.3|6822.1|6819.3|91
1620654590000|2021-05-10 13:49:50|6822.1|6819.3|6822.9|6820.1|6822.9|6820.1|6820.9|6818.1|96
1620654600000|2021-05-10 13:50:00|6823.2|6820.4|6820.1|6817.3|6823.3|6820.5|6819.1|6816.3|43
1620654610000|2021-05-10 13:50:10|6819.1|6816.3|6815.7|6812.9|6819.1|6816.3|6815.1|6812.3|55
1620654620000|2021-05-10 13:50:20|6815.9|6813.1|6817.2|6814.4|6817.2|6814.4|6815.1|6812.3|113
1620654630000|2021-05-10 13:50:30|6817.4|6814.6|6821.9|6819.1|6821.9|6819.1|6817.1|6814.3|349
1620654640000|2021-05-10 13:50:40|6822.4|6819.6|6821.7|6818.9|6823.7|6820.9|6821.7|6818.9|115
1620654650000|2021-05-10 13:50:50|6821.4|6818.6|6824.1|6821.3|6825.7|6822.9|6821.1|6818.3|97
1620654660000|2021-05-10 13:51:00|6823.9|6821.1|6821.4|6818.6|6825.4|6822.6|6821.4|6818.6|57
1620654670000|2021-05-10 13:51:10|6821.1|6818.3|6822.4|6819.6|6822.9|6820.1|6819.4|6816.6|54
1620654680000|2021-05-10 13:51:20|6822.6|6819.8|6818.9|6816.1|6822.6|6819.8|6817.9|6815.1|47
1620654690000|2021-05-10 13:51:30|6818.1|6815.3|6820.1|6817.3|6822.4|6819.6|6818.1|6815.3|127
1620654700000|2021-05-10 13:51:40|6819.9|6817.1|6819.1|6816.3|6820.4|6817.6|6819.1|6816.3|17
1620654710000|2021-05-10 13:51:50|6819.9|6817.1|6818.6|6815.8|6820.1|6817.3|6818.1|6815.3|24
1620654720000|2021-05-10 13:52:00|6818.1|6815.3|6812.9|6810.1|6818.1|6815.3|6812.9|6810.1|84
1620654730000|2021-05-10 13:52:10|6812.7|6809.9|6813.1|6810.3|6814.9|6812.1|6811.6|6808.8|165
1620654740000|2021-05-10 13:52:20|6813.9|6811.1|6815.1|6812.3|6815.4|6812.6|6813.1|6810.3|316
1620654750000|2021-05-10 13:52:30|6814.9|6812.1|6812.6|6809.8|6815.9|6813.1|6811.8|6809|642
1620654760000|2021-05-10 13:52:40|6812.8|6810|6811.8|6809|6813.1|6810.3|6811.8|6809|20
1620654770000|2021-05-10 13:52:50|6811.6|6808.8|6813.4|6810.6|6814.1|6811.3|6811.6|6808.8|314
1620654780000|2021-05-10 13:53:00|6813.6|6810.8|6810.4|6807.6|6813.6|6810.8|6809|6806.2|215
1620654790000|2021-05-10 13:53:10|6810.9|6808.1|6805.9|6803.1|6811.1|6808.3|6805.9|6803.1|166
1620654800000|2021-05-10 13:53:20|6806.1|6803.3|6808.1|6805.3|6810|6807|6805.6|6799.8|217
1620654810000|2021-05-10 13:53:30|6807.9|6805.1|6808|6805.2|6809.7|6806.9|6807.1|6804.3|41
1620654820000|2021-05-10 13:53:40|6808.4|6805.6|6814.1|6811.3|6815.1|6812.3|6807.1|6802.9|518
1620654830000|2021-05-10 13:53:50|6813.9|6811.1|6810.9|6808.1|6813.9|6811.1|6810.9|6808.1|94
1620654840000|2021-05-10 13:54:00|6811.1|6808.3|6814.9|6812.1|6815.6|6812.1|6809.6|6805.6|330
1620654850000|2021-05-10 13:54:10|6815.1|6812.3|6815.4|6812.6|6816.5|6813.7|6814.4|6811.6|117
1620654860000|2021-05-10 13:54:20|6815.6|6812.8|6815.1|6812.3|6816.4|6813.6|6814.9|6812.1|36
1620654870000|2021-05-10 13:54:30|6814.9|6812.1|6812.6|6809.8|6814.9|6812.1|6812.6|6809.8|27
1620654880000|2021-05-10 13:54:40|6812.1|6809.3|6810.9|6808.1|6812.3|6809.5|6809.1|6806.3|34
1620654890000|2021-05-10 13:54:50|6810.1|6807.3|6812.8|6810|6813.6|6810.8|6809.4|6806.6|78
1620654900000|2021-05-10 13:55:00|6812.6|6809.8|6807.6|6804.8|6812.6|6809.8|6807.1|6804.3|88
1620654910000|2021-05-10 13:55:10|6807.9|6805.1|6806.6|6803.8|6808.9|6806.1|6806.6|6803.8|140
1620654920000|2021-05-10 13:55:20|6807.1|6804.3|6807.9|6805.1|6807.9|6805.1|6807.1|6804.3|18
1620654930000|2021-05-10 13:55:30|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6805.1|6802.3|36
1620654940000|2021-05-10 13:55:40|6807.4|6804.6|6806.9|6804.1|6807.6|6804.8|6806.1|6803.3|24
1620654950000|2021-05-10 13:55:50|6807.3|6804.5|6810.7|6807.9|6810.9|6808.1|6807.3|6804.5|164
1620654960000|2021-05-10 13:56:00|6811.3|6808.5|6815.9|6813.1|6815.9|6813.1|6810.9|6808.1|281
1620654970000|2021-05-10 13:56:10|6815.4|6812.6|6815.2|6812.4|6815.4|6812.6|6813.4|6810.6|131
1620654980000|2021-05-10 13:56:20|6814.9|6812.1|6818.4|6815.6|6820.2|6817.4|6814.9|6812.1|373
1620654990000|2021-05-10 13:56:30|6817.9|6815.1|6818.1|6815.3|6820.4|6817.6|6816.9|6814.1|299
1620655000000|2021-05-10 13:56:40|6818.4|6815.6|6819.9|6817.1|6821|6817.1|6816.1|6811|425
1620655010000|2021-05-10 13:56:50|6820.1|6817.3|6823.9|6821.1|6825.4|6822.6|6819.3|6816.5|131
1620655020000|2021-05-10 13:57:00|6823.6|6820.8|6825.1|6822.3|6825.4|6822.6|6823.6|6820.8|66
1620655030000|2021-05-10 13:57:10|6824.9|6822.1|6825.1|6822.3|6825.7|6822.9|6823.6|6820.8|35
1620655040000|2021-05-10 13:57:20|6825.4|6822.6|6831.7|6828.9|6831.9|6829.1|6825.4|6822.6|241
1620655050000|2021-05-10 13:57:30|6831.9|6829.1|6827.9|6825.1|6831.9|6829.1|6825.4|6822.6|60
1620655060000|2021-05-10 13:57:40|6827.1|6824.3|6827.9|6825.1|6828.7|6825.9|6825.6|6822.8|146
1620655070000|2021-05-10 13:57:50|6828.2|6825.4|6824.9|6822.1|6828.4|6825.6|6823.9|6821.1|21
1620655080000|2021-05-10 13:58:00|6824.6|6821.8|6825.1|6822.3|6825.9|6823.1|6824.6|6821.8|26
1620655090000|2021-05-10 13:58:10|6824.9|6822.1|6819.6|6816.8|6824.9|6822.1|6818.6|6815.8|86
1620655100000|2021-05-10 13:58:20|6819.9|6817.1|6822.1|6819.3|6822.1|6819.3|6819.6|6816.8|13
1620655110000|2021-05-10 13:58:30|6822.5|6819.7|6822.4|6819.6|6823.9|6821.1|6820.9|6818.1|52
1620655120000|2021-05-10 13:58:40|6823.1|6820.3|6822.1|6819.3|6823.1|6820.3|6821.4|6818.6|12
1620655130000|2021-05-10 13:58:50|6822.4|6819.6|6820|6817.2|6822.4|6819.6|6819.5|6816.7|27
1620655140000|2021-05-10 13:59:00|6820.4|6817.6|6820.6|6817.8|6820.9|6818.1|6819.1|6816.3|33
1620655150000|2021-05-10 13:59:10|6820.1|6817.3|6819.6|6816.8|6820.6|6817.8|6818.9|6816.1|23
1620655160000|2021-05-10 13:59:20|6819.1|6816.3|6820.5|6817.7|6820.5|6817.7|6818.1|6815.3|18
1620655170000|2021-05-10 13:59:30|6820.7|6817.9|6817.6|6814.8|6821.2|6818.4|6817.6|6814.8|30
1620655180000|2021-05-10 13:59:40|6817.3|6814.5|6818.1|6815.3|6818.9|6816.1|6816.6|6813.8|12
1620655190000|2021-05-10 13:59:50|6817.9|6815.1|6816.9|6814.1|6818.6|6815.8|6816.9|6814.1|21
1620655200000|2021-05-10 14:00:00|6817.1|6814.3|6814.9|6812.1|6817.9|6815.1|6813.1|6810.3|125
1620655210000|2021-05-10 14:00:10|6814.6|6811.8|6812.9|6810.1|6814.6|6811.8|6811.9|6809.1|29
1620655220000|2021-05-10 14:00:20|6813.5|6810.7|6820.7|6817.9|6820.7|6817.9|6813.1|6810.3|66
1620655230000|2021-05-10 14:00:30|6820.9|6818.1|6816.2|6813.4|6821.7|6818.9|6816.1|6813.3|66
1620655240000|2021-05-10 14:00:40|6815.9|6813.1|6815.1|6812.3|6816.7|6813.9|6815.1|6812.3|15
1620655250000|2021-05-10 14:00:50|6814.4|6811.6|6814.7|6811.9|6815.9|6813.1|6814.1|6811.3|53
1620655260000|2021-05-10 14:01:00|6814.9|6812.1|6811.4|6808.6|6814.9|6812.1|6811.4|6808.6|27
1620655270000|2021-05-10 14:01:10|6811.1|6808.3|6807.6|6804.8|6811.1|6808.3|6806.9|6804.1|83
1620655280000|2021-05-10 14:01:20|6807.9|6805.1|6805.5|6802.7|6807.9|6805.1|6805.5|6802.7|190
1620655290000|2021-05-10 14:01:30|6805.1|6802.3|6805.3|6802.5|6807.6|6804.8|6801.6|6798.8|295
1620655300000|2021-05-10 14:01:40|6805.6|6802.8|6802.1|6799.3|6805.6|6802.8|6802.1|6799.3|48
1620655310000|2021-05-10 14:01:50|6801.8|6799|6801.3|6798.5|6802.6|6799.8|6799.5|6796.7|114
1620655320000|2021-05-10 14:02:00|6800|6797.2|6798.1|6795.3|6800|6797.2|6796.3|6793.5|262
1620655330000|2021-05-10 14:02:10|6797.8|6795|6797.3|6794.5|6798.5|6795.7|6797.3|6794.5|310
1620655340000|2021-05-10 14:02:20|6797|6794.2|6795.8|6793|6797|6794.2|6794.1|6791.3|99
1620655350000|2021-05-10 14:02:30|6795.6|6792.8|6795.6|6792.8|6796.6|6793.8|6792.2|6789.4|422
1620655360000|2021-05-10 14:02:40|6795.3|6792.5|6794.3|6791.5|6795.6|6792.8|6794.1|6791.3|80
1620655370000|2021-05-10 14:02:50|6795.1|6792.3|6796.6|6793.8|6796.9|6794.1|6794.3|6791.5|80
1620655380000|2021-05-10 14:03:00|6796.4|6793.6|6791.9|6789.1|6796.4|6793.6|6791.1|6788.3|87
1620655390000|2021-05-10 14:03:10|6791.6|6788.8|6791.1|6788.3|6792.1|6789.3|6786.8|6784|691
1620655400000|2021-05-10 14:03:20|6790.9|6788.1|6790.9|6788.1|6791.7|6788.9|6788.4|6785.6|241
1620655410000|2021-05-10 14:03:30|6791.1|6788.3|6790.9|6788.1|6792.1|6789.3|6789.9|6787.1|64
1620655420000|2021-05-10 14:03:40|6790.6|6787.8|6784.7|6781.9|6790.6|6787.8|6783.3|6780.5|118
1620655430000|2021-05-10 14:03:50|6785.3|6782.5|6785.1|6782.3|6785.4|6782.6|6784.1|6781.3|51
1620655440000|2021-05-10 14:04:00|6784.8|6782|6779.5|6776.7|6784.8|6782|6777.5|6774.7|406
1620655450000|2021-05-10 14:04:10|6779.6|6776.8|6775.1|6772.3|6779.6|6776.8|6775.1|6772.3|156
1620655460000|2021-05-10 14:04:20|6776.1|6773.3|6779.8|6777|6780|6777.2|6775.3|6772.5|168
1620655470000|2021-05-10 14:04:30|6779.6|6776.8|6787.3|6784.5|6787.3|6784.5|6779.3|6776.5|334
1620655480000|2021-05-10 14:04:40|6787.1|6784.3|6792.4|6789.6|6794.1|6791.3|6785.6|6782.8|484
1620655490000|2021-05-10 14:04:50|6792.6|6789.8|6793.1|6790.3|6794.3|6791.5|6790.8|6788|186
1620655500000|2021-05-10 14:05:00|6793.3|6790.5|6783.6|6780.8|6793.3|6790.5|6782.3|6779.5|119
1620655510000|2021-05-10 14:05:10|6784|6781.2|6786.3|6783.5|6787.6|6784.8|6783.8|6781|212
1620655520000|2021-05-10 14:05:20|6785.8|6783|6789.9|6787.1|6792.9|6790.1|6785.1|6779.8|427
1620655530000|2021-05-10 14:05:30|6790.1|6787.3|6790.4|6787.6|6791.2|6788.4|6788.1|6785.3|244
1620655540000|2021-05-10 14:05:40|6790.6|6787.8|6794.4|6791.6|6795.7|6792.9|6790.4|6787.6|43
1620655550000|2021-05-10 14:05:50|6795.2|6792.4|6805.9|6803.1|6805.9|6803.1|6795.2|6792.4|130
1620655560000|2021-05-10 14:06:00|6805.6|6802.8|6803.6|6800.8|6805.6|6802.8|6801.1|6798.3|147
1620655570000|2021-05-10 14:06:10|6803.9|6801.1|6804.9|6802.1|6805.7|6802.9|6802.1|6799.3|172
1620655580000|2021-05-10 14:06:20|6804.7|6801.9|6801.9|6799.1|6804.7|6801.9|6800.6|6797.8|580
1620655590000|2021-05-10 14:06:30|6801.6|6798.8|6798.9|6796.1|6801.6|6798.8|6797|6794.2|64
1620655600000|2021-05-10 14:06:40|6798.4|6795.6|6799.1|6796.3|6799.9|6797.1|6796.9|6794.1|83
1620655610000|2021-05-10 14:06:50|6798.9|6796.1|6798.7|6795.9|6799.4|6796.6|6796.9|6794.1|47
1620655620000|2021-05-10 14:07:00|6798.2|6795.4|6794.4|6791.6|6798.9|6796.1|6793.9|6791.1|44
1620655630000|2021-05-10 14:07:10|6794.7|6791.9|6793.9|6791.1|6794.9|6792.1|6791.4|6788.6|35
1620655640000|2021-05-10 14:07:20|6794.4|6791.6|6792.6|6789.8|6794.9|6792.1|6792.1|6789.3|67
1620655650000|2021-05-10 14:07:30|6792.4|6789.6|6788.9|6786.1|6792.4|6789.6|6786.1|6783.3|50
1620655660000|2021-05-10 14:07:40|6788.6|6785.8|6788.9|6786.1|6789.9|6787.1|6787.9|6785.1|40
1620655670000|2021-05-10 14:07:50|6789.2|6786.4|6787.9|6785.1|6789.7|6786.9|6787.4|6784.6|16
1620655680000|2021-05-10 14:08:00|6788.5|6785.7|6788.4|6785.6|6789.2|6786.4|6785.9|6783.1|78
1620655690000|2021-05-10 14:08:10|6787.9|6785.1|6787.9|6785.1|6789.2|6786.4|6787.2|6784.4|21
1620655700000|2021-05-10 14:08:20|6787.7|6784.9|6786.7|6783.9|6788.2|6785.4|6784.6|6781.8|99
1620655710000|2021-05-10 14:08:30|6786.9|6784.1|6783.1|6780.3|6786.9|6784.1|6783.1|6780.3|59
1620655720000|2021-05-10 14:08:40|6783.4|6780.6|6782.2|6779.4|6783.9|6781.1|6782.2|6779.4|44
1620655730000|2021-05-10 14:08:50|6781.9|6779.1|6783.9|6781.1|6784.7|6781.9|6780.9|6778.1|54
1620655740000|2021-05-10 14:09:00|6783.6|6780.8|6785.7|6782.9|6785.9|6783.1|6780.9|6778.1|127
1620655750000|2021-05-10 14:09:10|6785.4|6782.6|6786.7|6783.9|6786.7|6783.9|6784.4|6781.6|77
1620655760000|2021-05-10 14:09:20|6786.9|6784.1|6784.1|6781.3|6788.7|6785.9|6784.1|6781.3|250
1620655770000|2021-05-10 14:09:30|6783.9|6781.1|6782.5|6779.7|6784.9|6782.1|6781.9|6779.1|52
1620655780000|2021-05-10 14:09:40|6782.9|6780.1|6785.2|6782.4|6785.7|6782.9|6782.9|6780.1|22
1620655790000|2021-05-10 14:09:50|6784.9|6782.1|6784.7|6781.9|6785.2|6782.4|6782.9|6780.1|19
1620655800000|2021-05-10 14:10:00|6784.4|6781.6|6784.7|6781.9|6785.1|6781.9|6779.9|6777.1|82
1620655810000|2021-05-10 14:10:10|6784.5|6781.7|6781.2|6778.4|6784.7|6781.9|6781.2|6778.4|75
1620655820000|2021-05-10 14:10:20|6780.9|6778.1|6780.2|6777.4|6781.2|6778.4|6779.9|6777.1|149
1620655830000|2021-05-10 14:10:30|6780.7|6777.9|6780.7|6777.9|6782.2|6779.4|6780.7|6777.9|28
1620655840000|2021-05-10 14:10:40|6780.5|6777.7|6781.4|6778.6|6781.9|6779.1|6780.5|6777.7|59
1620655850000|2021-05-10 14:10:50|6781.9|6779.1|6783.2|6780.4|6783.2|6780.4|6781.2|6778.4|24
1620655860000|2021-05-10 14:11:00|6783.4|6780.6|6789.2|6786.4|6789.3|6786.5|6782.7|6779.9|43
1620655870000|2021-05-10 14:11:10|6788.9|6786.1|6793.9|6791.1|6793.9|6791.1|6786.9|6784.1|58
1620655880000|2021-05-10 14:11:20|6793.7|6790.9|6790.7|6787.9|6793.7|6790.9|6788.9|6786.1|166
1620655890000|2021-05-10 14:11:30|6790.9|6788.1|6791.7|6788.9|6791.7|6788.9|6790.7|6787.9|37
1620655900000|2021-05-10 14:11:40|6791.2|6788.4|6794.2|6791.4|6794.2|6791.4|6791.2|6788.4|23
1620655910000|2021-05-10 14:11:50|6794.5|6791.7|6799.7|6796.9|6799.7|6796.9|6794.4|6791.6|55
1620655920000|2021-05-10 14:12:00|6800.1|6797.3|6799.9|6797.1|6801.2|6798.4|6797.4|6794.6|55
1620655930000|2021-05-10 14:12:10|6799.7|6796.9|6804.9|6802.1|6806.9|6804.1|6798.9|6796.1|169
1620655940000|2021-05-10 14:12:20|6804.3|6801.5|6796.7|6793.9|6804.3|6801.5|6796.7|6793.7|64
1620655950000|2021-05-10 14:12:30|6796.9|6794.1|6797.9|6795.1|6800.4|6797.6|6795.4|6792.6|118
1620655960000|2021-05-10 14:12:40|6797.7|6794.9|6795.9|6793.1|6797.7|6794.9|6795.6|6792.8|11
1620655970000|2021-05-10 14:12:50|6795.3|6792.5|6793.1|6790.3|6795.3|6792.5|6792.9|6790.1|16
1620655980000|2021-05-10 14:13:00|6792.9|6790.1|6789.9|6787.1|6793.6|6790.8|6789.9|6787.1|28
1620655990000|2021-05-10 14:13:10|6790.1|6787.3|6790.2|6787.4|6791.4|6788.6|6789.9|6787.1|13
1620656000000|2021-05-10 14:13:20|6789.9|6787.1|6788.9|6786.1|6791.9|6789.1|6788.9|6786.1|136
1620656010000|2021-05-10 14:13:30|6789.2|6786.4|6788.9|6786.1|6789.9|6787.1|6788.4|6785.6|31
1620656020000|2021-05-10 14:13:40|6789.1|6786.3|6789.9|6787.1|6790.9|6788.1|6789.1|6786.3|45
1620656030000|2021-05-10 14:13:50|6789.6|6786.8|6792.9|6790.1|6792.9|6790.1|6789.6|6786.8|165
1620656040000|2021-05-10 14:14:00|6793.1|6790.3|6793.6|6790.8|6793.9|6791.1|6790.9|6788.1|66
1620656050000|2021-05-10 14:14:10|6793.9|6791.1|6793.1|6790.3|6793.9|6791.1|6791.9|6789.1|60
1620656060000|2021-05-10 14:14:20|6793.4|6790.6|6795.9|6793.1|6796.2|6793.4|6792.9|6790.1|63
1620656070000|2021-05-10 14:14:30|6796.2|6793.4|6793.9|6791.1|6796.2|6793.4|6793.9|6791.1|26
1620656080000|2021-05-10 14:14:40|6794.2|6791.4|6794.9|6792.1|6796.2|6793.4|6794.2|6791.4|214
1620656090000|2021-05-10 14:14:50|6794.6|6791.8|6792.4|6789.6|6794.6|6791.8|6792.4|6789.6|25
1620656100000|2021-05-10 14:15:00|6792.9|6790.1|6792.9|6790.1|6793.7|6790.9|6790.9|6788.1|126
1620656110000|2021-05-10 14:15:10|6792.6|6789.8|6792.9|6790.1|6794.2|6791.4|6792.6|6789.8|9
1620656120000|2021-05-10 14:15:20|6791.9|6789.1|6791.9|6789.1|6792.7|6789.9|6791.4|6788.6|22
1620656130000|2021-05-10 14:15:30|6791.6|6788.8|6789.7|6786.9|6791.6|6788.8|6788.9|6786.1|15
1620656140000|2021-05-10 14:15:40|6789.6|6786.8|6789.4|6786.6|6789.9|6787.1|6788.9|6786.1|10
1620656150000|2021-05-10 14:15:50|6790.7|6787.9|6792.1|6789.3|6793.9|6791.1|6790.4|6787.6|156
1620656160000|2021-05-10 14:16:00|6791.9|6789.1|6790.9|6788.1|6792.2|6789.4|6789.6|6786.8|165
1620656170000|2021-05-10 14:16:10|6790.6|6787.8|6793.9|6791.1|6793.9|6791.1|6789.9|6787.1|41
1620656180000|2021-05-10 14:16:20|6793.5|6790.7|6790.6|6787.8|6793.5|6790.7|6789.9|6787.1|38
1620656190000|2021-05-10 14:16:30|6789.9|6787.1|6788.9|6786.1|6789.9|6787.1|6787.9|6785.1|21
1620656200000|2021-05-10 14:16:40|6790.1|6787.3|6793.4|6790.6|6793.9|6791.1|6789.9|6787.1|18
1620656210000|2021-05-10 14:16:50|6793.1|6790.3|6791.9|6789.1|6793.4|6790.6|6791.4|6788.6|24
1620656220000|2021-05-10 14:17:00|6790.5|6787.7|6787.5|6784.7|6790.5|6787.7|6785.1|6782.3|136
1620656230000|2021-05-10 14:17:10|6787.1|6784.3|6786.9|6784.1|6787.9|6785.1|6785.6|6782.8|147
1620656240000|2021-05-10 14:17:20|6787.6|6784.8|6793.4|6790.6|6793.9|6791.1|6787.6|6784.8|96
1620656250000|2021-05-10 14:17:30|6793.6|6790.8|6790.9|6788.1|6794.7|6791.9|6788.9|6786.1|20
1620656260000|2021-05-10 14:17:40|6791.4|6788.6|6792.9|6790.1|6793.2|6790.4|6791.4|6788.6|4
1620656270000|2021-05-10 14:17:50|6793.1|6790.3|6793.4|6790.6|6793.9|6791.1|6792.9|6790.1|85
1620656280000|2021-05-10 14:18:00|6793.6|6790.8|6795.7|6792.9|6796.7|6793.9|6793.6|6790.8|38
1620656290000|2021-05-10 14:18:10|6795.1|6792.3|6795.5|6792.7|6795.9|6793.1|6794.4|6791.6|17
1620656300000|2021-05-10 14:18:20|6796.3|6793.5|6795.9|6793.1|6796.9|6794.1|6794.9|6792.1|280
1620656310000|2021-05-10 14:18:30|6795.7|6792.9|6799.4|6796.6|6800.9|6798.1|6795.4|6792.6|56
1620656320000|2021-05-10 14:18:40|6799.1|6796.3|6794.9|6792.1|6799.9|6797.1|6794.9|6792.1|19
1620656330000|2021-05-10 14:18:50|6795.1|6792.3|6795.9|6793.1|6796.2|6793.4|6795.1|6792.3|8
1620656340000|2021-05-10 14:19:00|6796.1|6793.3|6795.9|6793.1|6796.7|6793.8|6794.6|6791.8|202
1620656350000|2021-05-10 14:19:10|6795.6|6792.8|6797.9|6795.1|6797.9|6795.1|6795.6|6792.8|25
1620656360000|2021-05-10 14:19:20|6798.1|6795.3|6798.6|6795.8|6798.9|6796.1|6797.6|6794.8|32
1620656370000|2021-05-10 14:19:30|6798.4|6795.6|6796.9|6794.1|6798.4|6795.6|6796.9|6794.1|18
1620656380000|2021-05-10 14:19:40|6797.2|6794.4|6798.1|6795.3|6798.9|6796.1|6796.9|6794.1|12
1620656390000|2021-05-10 14:19:50|6797.7|6794.9|6796.9|6794.1|6797.7|6794.9|6794.9|6792.1|27
1620656400000|2021-05-10 14:20:00|6796.6|6793.8|6793.9|6791.1|6796.6|6793.8|6792.9|6790.1|34
1620656410000|2021-05-10 14:20:10|6794.9|6792.1|6794.9|6792.1|6795.9|6793.1|6794.9|6792.1|23
1620656420000|2021-05-10 14:20:20|6794.6|6791.8|6791.6|6788.8|6794.6|6791.8|6790.5|6787.7|49
1620656430000|2021-05-10 14:20:30|6791.9|6789.1|6791.6|6788.8|6792.7|6789.9|6789.9|6787.1|32
1620656440000|2021-05-10 14:20:40|6791.8|6789|6793.9|6791.1|6795.2|6792.4|6791.8|6789|27
1620656450000|2021-05-10 14:20:50|6793.6|6790.8|6793.6|6790.8|6793.6|6790.8|6791.9|6789.1|57
1620656460000|2021-05-10 14:21:00|6792.9|6790.1|6792.6|6789.8|6792.9|6790.1|6791.1|6788.3|12
1620656470000|2021-05-10 14:21:10|6792.1|6789.3|6791.6|6788.8|6792.1|6789.3|6791.6|6788.8|7
1620656480000|2021-05-10 14:21:20|6791.9|6789.1|6788.9|6786.1|6792.6|6789.8|6788.6|6785.8|73
1620656490000|2021-05-10 14:21:30|6788.6|6785.8|6791.1|6788.3|6791.6|6788.8|6787.4|6784.6|526
1620656500000|2021-05-10 14:21:40|6790.9|6788.1|6790.9|6788.1|6791.9|6789.1|6790.6|6787.8|37
1620656510000|2021-05-10 14:21:50|6792.1|6789.3|6793.1|6790.3|6793.4|6790.6|6791.3|6788.5|46
1620656520000|2021-05-10 14:22:00|6792.9|6790.1|6792.6|6789.8|6793.1|6790.3|6791.8|6789|13
1620656530000|2021-05-10 14:22:10|6791.9|6789.1|6793.6|6790.8|6794.9|6792.1|6791.1|6788.3|17
1620656540000|2021-05-10 14:22:20|6793.9|6791.1|6791.4|6788.6|6793.9|6791.1|6789.6|6786.8|33
1620656550000|2021-05-10 14:22:30|6791.6|6788.8|6787.6|6784.8|6791.9|6789.1|6787.1|6784.3|48
1620656560000|2021-05-10 14:22:40|6787.3|6784.5|6787.6|6784.8|6787.9|6785.1|6786.3|6783.5|58
1620656570000|2021-05-10 14:22:50|6788.1|6785.3|6790.9|6788.1|6791.6|6788.8|6788.1|6785.3|72
1620656580000|2021-05-10 14:23:00|6791.1|6788.3|6792.6|6789.8|6792.9|6790.1|6790.1|6787.3|22
1620656590000|2021-05-10 14:23:10|6792.9|6790.1|6793.9|6791.1|6793.9|6791.1|6791.1|6788.3|28
1620656600000|2021-05-10 14:23:20|6792.9|6790.1|6793.7|6790.9|6793.9|6791.1|6792.1|6789.3|115
1620656610000|2021-05-10 14:23:30|6796.1|6793.3|6798.9|6796.1|6801.5|6798.7|6796.1|6793.3|176
1620656620000|2021-05-10 14:23:40|6799.3|6796.5|6798.9|6796.1|6799.9|6797.1|6798.9|6796.1|21
1620656630000|2021-05-10 14:23:50|6799.4|6796.6|6800.9|6798.1|6803.4|6800.6|6799.4|6796.6|40
1620656640000|2021-05-10 14:24:00|6800.7|6797.9|6801.9|6799.1|6801.9|6799.1|6800.1|6797.3|123
1620656650000|2021-05-10 14:24:10|6801.6|6798.8|6799.6|6796.8|6802.1|6799.3|6799.6|6796.8|14
1620656660000|2021-05-10 14:24:20|6799.3|6796.5|6799.9|6797.1|6799.9|6797.1|6798.6|6795.8|20
1620656670000|2021-05-10 14:24:30|6799.6|6796.8|6797.9|6795.1|6799.6|6796.8|6797.9|6795.1|14
1620656680000|2021-05-10 14:24:40|6797.1|6794.3|6795.6|6792.8|6797.1|6794.3|6794.6|6791.8|56
1620656690000|2021-05-10 14:24:50|6796.4|6793.6|6795.6|6792.8|6796.4|6793.6|6795.6|6792.8|40
1620656700000|2021-05-10 14:25:00|6795.9|6793.1|6793.9|6791.1|6797.6|6794.8|6793.6|6790.8|68
1620656710000|2021-05-10 14:25:10|6793.6|6790.8|6792.1|6789.3|6793.6|6790.8|6791.6|6788.8|15
1620656720000|2021-05-10 14:25:20|6792.4|6789.6|6789.1|6786.3|6792.9|6790.1|6789.1|6786.3|28
1620656730000|2021-05-10 14:25:30|6788.9|6786.1|6784.4|6781.6|6788.9|6786.1|6783.6|6780.8|41
1620656740000|2021-05-10 14:25:40|6784.1|6781.3|6783.9|6781.1|6785.9|6783.1|6783.6|6780.8|58
1620656750000|2021-05-10 14:25:50|6783.6|6780.8|6782.1|6779.3|6783.9|6781.1|6781.9|6779.1|29
1620656760000|2021-05-10 14:26:00|6781.6|6778.8|6781.3|6778.5|6783.1|6780.3|6781.1|6778.3|48
1620656770000|2021-05-10 14:26:10|6781.1|6778.3|6780.9|6778.1|6782.9|6780.1|6779.9|6777.1|121
1620656780000|2021-05-10 14:26:20|6781.1|6778.3|6786.1|6783.3|6786.6|6783.8|6781.1|6778.3|36
1620656790000|2021-05-10 14:26:30|6785.9|6783.1|6784.3|6781.5|6786.6|6783.8|6784.1|6781.3|19
1620656800000|2021-05-10 14:26:40|6784.1|6781.3|6779.1|6776.3|6784.6|6781.8|6779.1|6776.3|86
1620656810000|2021-05-10 14:26:50|6779.7|6776.9|6782.3|6779.5|6782.9|6780.1|6779.1|6776.3|44
1620656820000|2021-05-10 14:27:00|6782.1|6779.3|6782.6|6779.8|6782.9|6780.1|6781.9|6779.1|18
1620656830000|2021-05-10 14:27:10|6782.9|6780.1|6782.4|6779.6|6783.1|6780.3|6782.1|6779.3|6
1620656840000|2021-05-10 14:27:20|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.1|6778.3|13
1620656850000|2021-05-10 14:27:30|6781.9|6779.1|6780.1|6777.3|6781.9|6779.1|6780.1|6777.3|21
1620656860000|2021-05-10 14:27:40|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|2
1620656870000|2021-05-10 14:27:50|6779.1|6776.3|6770.9|6768.1|6779.4|6776.6|6770.7|6767.9|579
1620656880000|2021-05-10 14:28:00|6771.1|6768.3|6774.3|6771.5|6775.1|6772.3|6768.6|6765.8|387
1620656890000|2021-05-10 14:28:10|6773.8|6771|6774.6|6771.8|6777.4|6774|6772.3|6767.4|271
1620656900000|2021-05-10 14:28:20|6775.3|6772.5|6775.6|6772.8|6776.1|6773.3|6774.6|6771.8|26
1620656910000|2021-05-10 14:28:30|6775.3|6772.5|6774.3|6771.5|6776.1|6773.3|6773.6|6770.8|51
1620656920000|2021-05-10 14:28:40|6773.8|6771|6771.6|6768.8|6774.1|6771.3|6770.6|6767.8|25
1620656930000|2021-05-10 14:28:50|6772.3|6769.5|6771.1|6768.3|6772.3|6769.5|6769.3|6766.5|137
1620656940000|2021-05-10 14:29:00|6771.3|6768.5|6771.3|6768.5|6772.1|6769.3|6770.6|6767.8|26
1620656950000|2021-05-10 14:29:10|6771.1|6768.3|6770.3|6767.5|6771.6|6768.8|6770.1|6767.3|46
1620656960000|2021-05-10 14:29:20|6770.6|6767.8|6772.1|6769.3|6773.4|6770.6|6770.1|6767.3|89
1620656970000|2021-05-10 14:29:30|6772.6|6769.8|6772.6|6769.8|6773.1|6770.3|6771.1|6768.3|102
1620656980000|2021-05-10 14:29:40|6773.1|6770.3|6775.3|6772.5|6775.3|6772.5|6772.6|6769.8|32
1620656990000|2021-05-10 14:29:50|6775.6|6772.8|6776.7|6773.9|6776.7|6773.9|6774.1|6771.3|238
1620657000000|2021-05-10 14:30:00|6776.9|6774.1|6778.9|6776.1|6780|6777.2|6775.4|6772.6|93
1620657010000|2021-05-10 14:30:10|6778.5|6775.7|6780.4|6777.6|6781.2|6778.4|6776.7|6773.9|48
1620657020000|2021-05-10 14:30:20|6780.1|6777.3|6777.4|6774.6|6780.1|6777.3|6776.6|6773.8|89
1620657030000|2021-05-10 14:30:30|6777.6|6774.8|6779.1|6776.3|6779.4|6776.6|6776.1|6773.3|235
1620657040000|2021-05-10 14:30:40|6778.9|6776.1|6778.9|6776.1|6780.1|6777.3|6778.9|6776.1|12
1620657050000|2021-05-10 14:30:50|6779.4|6776.6|6780.7|6777.9|6780.7|6777.9|6778.9|6776.1|53
1620657060000|2021-05-10 14:31:00|6781|6778.2|6782.7|6779.9|6783.3|6780.5|6780.7|6777.9|128
1620657070000|2021-05-10 14:31:10|6782.2|6779.4|6781.7|6778.9|6782.7|6779.9|6781.7|6778.9|5
1620657080000|2021-05-10 14:31:20|6781.1|6778.3|6784.7|6781.9|6784.7|6781.9|6781.1|6778.3|46
1620657090000|2021-05-10 14:31:30|6785.1|6782.3|6785.7|6782.9|6785.7|6782.9|6784.7|6781.9|54
1620657100000|2021-05-10 14:31:40|6786.1|6783.3|6793.2|6790.4|6793.2|6790.4|6786.1|6783.3|178
1620657110000|2021-05-10 14:31:50|6792.9|6790.1|6794.9|6792.1|6798.2|6795.4|6792.9|6790.1|79
1620657120000|2021-05-10 14:32:00|6795.2|6792.4|6796.9|6794.1|6798.2|6795.4|6794.7|6791.9|45
1620657130000|2021-05-10 14:32:10|6796.6|6793.8|6794.1|6791.3|6796.6|6793.8|6793.1|6790.3|282
1620657140000|2021-05-10 14:32:20|6793.9|6791.1|6798.9|6796.1|6798.9|6796.1|6793.1|6790.3|230
1620657150000|2021-05-10 14:32:30|6799.1|6796.3|6796.4|6793.6|6801.5|6798.7|6796.1|6793.3|80
1620657160000|2021-05-10 14:32:40|6796.7|6793.9|6795.3|6792.5|6799.5|6796.7|6795.3|6792.5|614
1620657170000|2021-05-10 14:32:50|6795.6|6792.8|6792.1|6789.3|6795.6|6792.8|6790.5|6787.7|115
1620657180000|2021-05-10 14:33:00|6792.3|6789.5|6789.3|6786.5|6792.7|6789.9|6786.3|6783.5|62
1620657190000|2021-05-10 14:33:10|6788.4|6785.6|6787.3|6784.5|6788.4|6785.6|6786.8|6784|22
1620657200000|2021-05-10 14:33:20|6787.6|6784.8|6786.3|6783.5|6789.1|6786.3|6785.8|6783|160
1620657210000|2021-05-10 14:33:30|6787.1|6784.3|6785.3|6782.5|6787.1|6784.3|6785.3|6782.5|23
1620657220000|2021-05-10 14:33:40|6785.5|6782.7|6787.1|6784.3|6787.1|6784.3|6785.3|6782.5|24
1620657230000|2021-05-10 14:33:50|6788.5|6785.7|6789.5|6786.7|6790.1|6787.3|6788.5|6785.7|44
1620657240000|2021-05-10 14:34:00|6789.3|6786.5|6787.3|6784.5|6790.6|6787.8|6787.3|6784.5|40
1620657250000|2021-05-10 14:34:10|6788.1|6785.3|6791.1|6788.3|6791.3|6788.5|6787.6|6784.8|90
1620657260000|2021-05-10 14:34:20|6790.8|6788|6789.3|6786.5|6791.1|6788.3|6788.3|6785.5|22
1620657270000|2021-05-10 14:34:30|6788.3|6785.5|6787.6|6784.8|6788.6|6785.8|6787.3|6784.5|11
1620657280000|2021-05-10 14:34:40|6787.3|6784.5|6786|6783.2|6788.1|6785.3|6785.3|6782.5|564
1620657290000|2021-05-10 14:34:50|6786.1|6783.3|6781.5|6778.7|6786.1|6783.3|6781.5|6778.7|42
1620657300000|2021-05-10 14:35:00|6781.3|6778.5|6781.3|6778.5|6783.3|6780.5|6779.8|6777|26
1620657310000|2021-05-10 14:35:10|6780.8|6778|6780.3|6777.5|6782.1|6779.3|6780.3|6777.5|12
1620657320000|2021-05-10 14:35:20|6779.7|6776.9|6778.3|6775.5|6780.6|6777.8|6778.3|6775.5|49
1620657330000|2021-05-10 14:35:30|6778.6|6775.8|6779|6776.2|6780.8|6778|6777.3|6774.5|22
1620657340000|2021-05-10 14:35:40|6778|6775.2|6778|6775.2|6778.3|6775.5|6777.3|6774.5|15
1620657350000|2021-05-10 14:35:50|6777.3|6774.5|6778|6775.2|6778.3|6775.5|6776.5|6773.7|34
1620657360000|2021-05-10 14:36:00|6778.3|6775.5|6779|6776.2|6779.3|6776.5|6777.6|6774.8|58
1620657370000|2021-05-10 14:36:10|6778.5|6775.7|6779.6|6776.8|6782.6|6779.8|6778|6775.2|24
1620657380000|2021-05-10 14:36:20|6779.3|6776.5|6782.6|6779.8|6782.6|6779.8|6779.3|6776.5|236
1620657390000|2021-05-10 14:36:30|6782.3|6779.5|6782|6779.2|6784.3|6781.5|6781.6|6778.8|18
1620657400000|2021-05-10 14:36:40|6782.3|6779.5|6784.3|6781.5|6784.3|6781.5|6781.6|6778.8|52
1620657410000|2021-05-10 14:36:50|6783.3|6780.5|6785.8|6783|6786|6783.2|6782.3|6779.5|36
1620657420000|2021-05-10 14:37:00|6785.3|6782.5|6781.3|6778.5|6785.3|6782.5|6780.3|6777.5|152
1620657430000|2021-05-10 14:37:10|6781|6778.2|6782|6779.2|6782.3|6779.5|6781|6778.2|54
1620657440000|2021-05-10 14:37:20|6782.3|6779.5|6780.5|6777.7|6782.3|6779.5|6780.5|6777.7|44
1620657450000|2021-05-10 14:37:30|6780.3|6777.5|6782.3|6779.5|6783.8|6781|6780.3|6777.5|41
1620657460000|2021-05-10 14:37:40|6782|6779.2|6784.3|6781.5|6784.3|6781.5|6781.5|6778.7|12
1620657470000|2021-05-10 14:37:50|6783.5|6780.7|6784|6781.2|6784.3|6781.5|6783.3|6780.5|19
1620657480000|2021-05-10 14:38:00|6784.3|6781.5|6786|6783.2|6786.3|6783.5|6784.3|6781.5|63
1620657490000|2021-05-10 14:38:10|6785.5|6782.7|6787|6784.2|6788.3|6785.5|6785.5|6782.7|44
1620657500000|2021-05-10 14:38:20|6787.3|6784.5|6787.3|6784.5|6788.1|6785.3|6787|6784.2|19
1620657510000|2021-05-10 14:38:30|6787.8|6785|6793.1|6790.3|6793.1|6790.3|6787.5|6784.7|24
1620657520000|2021-05-10 14:38:40|6792.8|6790|6793.3|6790.5|6794.6|6791.8|6791.3|6788.5|16
1620657530000|2021-05-10 14:38:50|6793|6790.2|6792.3|6789.5|6793.6|6790.8|6792.3|6789.5|64
1620657540000|2021-05-10 14:39:00|6792.5|6789.7|6795.3|6792.5|6795.3|6792.5|6792.5|6789.7|31
1620657550000|2021-05-10 14:39:10|6795|6792.2|6791.6|6788.8|6795.3|6792.5|6791.6|6788.8|24
1620657560000|2021-05-10 14:39:20|6792.3|6789.5|6789.3|6786.5|6792.3|6789.5|6789.3|6786.5|34
1620657570000|2021-05-10 14:39:30|6789.5|6786.7|6789.3|6786.5|6789.6|6786.8|6789|6786.2|12
1620657580000|2021-05-10 14:39:40|6789.7|6786.9|6787.9|6785.1|6791.8|6789|6787.3|6784.5|190
1620657590000|2021-05-10 14:39:50|6787.6|6784.8|6790.1|6787.3|6790.3|6787.5|6787.3|6784.5|12
1620657600000|2021-05-10 14:40:00|6790.3|6787.5|6788.3|6785.5|6790.3|6787.5|6786.5|6783.7|35
1620657610000|2021-05-10 14:40:10|6788.6|6785.8|6789.8|6787|6791.1|6788.3|6787.8|6785|25
1620657620000|2021-05-10 14:40:20|6790.1|6787.3|6788.9|6786.1|6790.3|6787.5|6787.8|6785|9
1620657630000|2021-05-10 14:40:30|6789.1|6786.3|6787.5|6784.7|6789.3|6786.5|6785.7|6782.9|15
1620657640000|2021-05-10 14:40:40|6788.3|6785.5|6788.3|6785.5|6788.6|6785.8|6787.6|6784.8|12
1620657650000|2021-05-10 14:40:50|6788.6|6785.8|6789.8|6787|6789.8|6787|6787.8|6785|8
1620657660000|2021-05-10 14:41:00|6789.6|6786.8|6787.6|6784.8|6789.6|6786.8|6787.3|6784.5|11
1620657670000|2021-05-10 14:41:10|6787.8|6785|6788.6|6785.8|6788.6|6785.8|6787.3|6784.5|7
1620657680000|2021-05-10 14:41:20|6789.3|6786.5|6789.5|6786.7|6790.1|6787.3|6788.8|6786|11
1620657690000|2021-05-10 14:41:30|6789.3|6786.5|6791.3|6788.5|6791.6|6788.8|6788.8|6786|17
1620657700000|2021-05-10 14:41:40|6791|6788.2|6788|6785.2|6791|6788.2|6788|6785.2|67
1620657710000|2021-05-10 14:41:50|6787.5|6784.7|6785.8|6783|6788.1|6785.3|6785.8|6783|7
1620657720000|2021-05-10 14:42:00|6786|6783.2|6786.8|6784|6786.8|6784|6784.5|6781.7|49
1620657730000|2021-05-10 14:42:10|6787.1|6784.3|6785.6|6782.8|6787.3|6784.5|6785.6|6782.8|16
1620657740000|2021-05-10 14:42:20|6786.1|6783.3|6786.6|6783.8|6787.3|6784.5|6785.6|6782.8|12
1620657750000|2021-05-10 14:42:30|6786.8|6784|6786.6|6783.8|6786.8|6784|6784.8|6782|78
1620657760000|2021-05-10 14:42:40|6786.3|6783.5|6787.1|6784.3|6787.1|6784.3|6785.3|6782.5|19
1620657770000|2021-05-10 14:42:50|6786.8|6784|6785|6782.2|6787.1|6784.3|6784.5|6781.7|65
1620657780000|2021-05-10 14:43:00|6784.5|6781.7|6783.3|6780.5|6784.5|6781.7|6782.5|6779.7|21
1620657790000|2021-05-10 14:43:10|6783.5|6780.7|6784.3|6781.5|6784.8|6782|6783.5|6780.7|25
1620657800000|2021-05-10 14:43:20|6783.7|6780.9|6784.3|6781.5|6784.3|6781.5|6783.3|6780.5|13
1620657810000|2021-05-10 14:43:30|6785.2|6782.4|6784.5|6781.7|6785.5|6782.7|6784.5|6781.7|24
1620657820000|2021-05-10 14:43:40|6784.8|6782|6789.3|6786.5|6790.3|6787.5|6784.8|6782|56
1620657830000|2021-05-10 14:43:50|6788.5|6785.7|6787.5|6784.7|6789.3|6786.5|6787.5|6784.7|17
1620657840000|2021-05-10 14:44:00|6787.3|6784.5|6787.8|6785|6788.3|6785.5|6787.3|6784.5|18
1620657850000|2021-05-10 14:44:10|6787.3|6784.5|6786.3|6783.5|6787.3|6784.5|6784.5|6781.7|28
1620657860000|2021-05-10 14:44:20|6786|6783.2|6786.3|6783.5|6786.3|6783.5|6784|6781.2|20
1620657870000|2021-05-10 14:44:30|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6785.5|6782.7|27
1620657880000|2021-05-10 14:44:40|6788|6785.2|6785.5|6782.7|6788.3|6785.5|6784.5|6781.7|128
1620657890000|2021-05-10 14:44:50|6785|6782.2|6785|6782.2|6787.6|6784.8|6785|6782.2|93
1620657900000|2021-05-10 14:45:00|6784.8|6782|6780.3|6777.5|6784.8|6782|6780|6777.2|35
1620657910000|2021-05-10 14:45:10|6779.5|6776.7|6781.3|6778.5|6782.3|6779.5|6778|6775.2|55
1620657920000|2021-05-10 14:45:20|6781|6778.2|6780.3|6777.5|6781.3|6778.5|6779.3|6776.5|22
1620657930000|2021-05-10 14:45:30|6779.7|6776.9|6781.5|6778.7|6782.1|6779.3|6779.3|6776.5|38
1620657940000|2021-05-10 14:45:40|6781|6778.2|6779.3|6776.5|6781.3|6778.5|6779.3|6776.5|25
1620657950000|2021-05-10 14:45:50|6777.5|6774.7|6779|6776.2|6780|6777.2|6776.3|6773.5|77
1620657960000|2021-05-10 14:46:00|6779.3|6776.5|6778|6775.2|6779.3|6776.5|6777.8|6775|28
1620657970000|2021-05-10 14:46:10|6777.5|6774.7|6776.1|6773.3|6777.5|6774.7|6776.1|6773.3|33
1620657980000|2021-05-10 14:46:20|6776.3|6773.5|6780.3|6777.5|6780.3|6777.5|6776.3|6773.5|37
1620657990000|2021-05-10 14:46:30|6780|6777.2|6779.6|6776.8|6780.8|6778|6779.3|6776.5|46
1620658000000|2021-05-10 14:46:40|6779.3|6776.5|6779.3|6776.5|6780.3|6777.5|6779|6776.2|24
1620658010000|2021-05-10 14:46:50|6779.9|6777.1|6778.8|6776|6780.3|6777.5|6778.3|6775.5|22
1620658020000|2021-05-10 14:47:00|6778.5|6775.7|6779.3|6776.5|6779.8|6777|6777|6774.2|48
1620658030000|2021-05-10 14:47:10|6779.6|6776.8|6776.5|6773.7|6779.6|6776.8|6776.5|6773.7|14
1620658040000|2021-05-10 14:47:20|6776.3|6773.5|6779|6776.2|6779|6776.2|6776|6773.2|29
1620658050000|2021-05-10 14:47:30|6778.7|6775.9|6779.3|6776.5|6779.3|6776.5|6778.5|6775.7|8
1620658060000|2021-05-10 14:47:40|6778.7|6775.9|6779.3|6776.5|6779.3|6776.5|6777.5|6774.7|21
1620658070000|2021-05-10 14:47:50|6779.8|6777|6781|6778.2|6782.5|6779.7|6779.8|6777|27
1620658080000|2021-05-10 14:48:00|6781.3|6778.5|6782.5|6779.7|6783.9|6781|6781.3|6778.5|24
1620658090000|2021-05-10 14:48:10|6782.3|6779.5|6782|6779.2|6783.3|6780.5|6781.5|6778.7|22
1620658100000|2021-05-10 14:48:20|6782.3|6779.5|6783.5|6780.7|6783.5|6780.7|6781.8|6779|12
1620658110000|2021-05-10 14:48:30|6783.2|6780.4|6781.3|6778.5|6783.2|6780.4|6781.3|6778.5|54
1620658120000|2021-05-10 14:48:40|6780.5|6777.7|6781.8|6779|6782.3|6779.5|6780.5|6777.7|55
1620658130000|2021-05-10 14:48:50|6782|6779.2|6778.5|6775.7|6782|6779.2|6778|6775.2|17
1620658140000|2021-05-10 14:49:00|6778.3|6775.5|6776.3|6773.5|6779.8|6777|6776|6773.2|44
1620658150000|2021-05-10 14:49:10|6776|6773.2|6778.3|6775.5|6778.5|6775.7|6776|6773.2|50
1620658160000|2021-05-10 14:49:20|6779.3|6776.5|6779.3|6776.5|6780.9|6778.1|6778|6775.2|90
1620658170000|2021-05-10 14:49:30|6779|6776.2|6779.7|6776.9|6780.3|6777.5|6777.5|6774.7|70
1620658180000|2021-05-10 14:49:40|6779.5|6776.7|6779.5|6776.7|6780|6777.2|6779.3|6776.5|14
1620658190000|2021-05-10 14:49:50|6779.3|6776.5|6777|6774.2|6779.3|6776.5|6776|6773.2|56
1620658200000|2021-05-10 14:50:00|6776.5|6773.7|6777|6774.2|6777.5|6774.7|6776|6773.2|42
1620658210000|2021-05-10 14:50:10|6776.5|6773.7|6776|6773.2|6777|6774.2|6775.9|6773.1|123
1620658220000|2021-05-10 14:50:20|6776.3|6773.5|6774.7|6771.9|6777.3|6774.5|6774.5|6771.7|45
1620658230000|2021-05-10 14:50:30|6774.5|6771.7|6771.5|6768.7|6774.5|6771.7|6771.2|6768.4|95
1620658240000|2021-05-10 14:50:40|6772|6769.2|6770.5|6767.7|6773.3|6770.5|6770.5|6767.7|119
1620658250000|2021-05-10 14:50:50|6769.5|6765.5|6767.3|6764.5|6769.5|6765.5|6766.7|6763.9|237
1620658260000|2021-05-10 14:51:00|6767.5|6764.7|6766.5|6763.7|6767.5|6764.7|6766.5|6763.7|198
1620658270000|2021-05-10 14:51:10|6767|6764.2|6763.5|6760.7|6767|6764.2|6760.3|6757.5|678
1620658280000|2021-05-10 14:51:20|6763|6760.2|6761.5|6758.7|6764.3|6761.5|6761.5|6758.7|69
1620658290000|2021-05-10 14:51:30|6760.5|6757.7|6761.3|6758.5|6762.3|6759.5|6760.3|6757.5|99
1620658300000|2021-05-10 14:51:40|6760.5|6757.7|6760|6757.2|6760.5|6757.7|6759.5|6756.7|259
1620658310000|2021-05-10 14:51:50|6760.3|6757.5|6760.5|6757.7|6761|6758.2|6759.5|6756.7|162
1620658320000|2021-05-10 14:52:00|6761|6758.2|6758.3|6755.5|6761|6758.2|6757.1|6754.3|297
1620658330000|2021-05-10 14:52:10|6758.7|6755.9|6752|6749.2|6759.3|6756.5|6751.5|6748.7|601
1620658340000|2021-05-10 14:52:20|6752.3|6749.5|6750.4|6747.6|6752.5|6749.7|6749.7|6746.9|463
1620658350000|2021-05-10 14:52:30|6750.2|6747.4|6745.2|6742.4|6750.5|6747.7|6744.7|6741.9|292
1620658360000|2021-05-10 14:52:40|6744.7|6741.9|6744.5|6741.7|6745.7|6742.9|6741.2|6738.4|288
1620658370000|2021-05-10 14:52:50|6745|6742.2|6745.5|6742.7|6747.5|6744.7|6745|6742.2|139
1620658380000|2021-05-10 14:53:00|6745.7|6742.9|6742.5|6739.7|6745.7|6742.9|6740.7|6737.9|165
1620658390000|2021-05-10 14:53:10|6742.7|6739.9|6741.9|6739.1|6743.7|6740.9|6741.7|6738.9|126
1620658400000|2021-05-10 14:53:20|6742.2|6739.4|6736.9|6734.1|6742.2|6739.4|6736.9|6734.1|301
1620658410000|2021-05-10 14:53:30|6736.5|6733.7|6734.4|6731.6|6738.2|6735.4|6734.4|6731.6|220
1620658420000|2021-05-10 14:53:40|6733.9|6731.1|6733.9|6731.1|6735.7|6732.9|6732.4|6729.6|120
1620658430000|2021-05-10 14:53:50|6734.4|6731.6|6734.4|6731.6|6737.7|6734.9|6733.9|6731.1|231
1620658440000|2021-05-10 14:54:00|6734.7|6731.9|6739.2|6736.4|6739.5|6736.7|6734.4|6731.6|165
1620658450000|2021-05-10 14:54:10|6738.9|6736.1|6748|6745.2|6748|6745.2|6738.9|6736.1|450
1620658460000|2021-05-10 14:54:20|6747.7|6744.9|6749.7|6746.9|6750.9|6748.1|6747.7|6744.9|235
1620658470000|2021-05-10 14:54:30|6750|6747.2|6747.7|6744.9|6750|6747.2|6747.7|6744.9|116
1620658480000|2021-05-10 14:54:40|6747.5|6744.7|6748.7|6745.9|6748.9|6746.1|6746.7|6743.9|93
1620658490000|2021-05-10 14:54:50|6748.9|6746.1|6749.2|6746.4|6751.2|6748.4|6748.4|6745.6|128
1620658500000|2021-05-10 14:55:00|6748.9|6746.1|6748.7|6745.9|6750.7|6747.9|6747.9|6745.1|247
1620658510000|2021-05-10 14:55:10|6749.1|6746.3|6747.9|6745.1|6749.7|6746.9|6747.9|6745.1|71
1620658520000|2021-05-10 14:55:20|6747.7|6744.9|6750.7|6747.9|6751.7|6748.9|6745.4|6742.6|255
1620658530000|2021-05-10 14:55:30|6750.9|6748.1|6751.7|6748.9|6752.4|6749.6|6749.7|6746.9|95
1620658540000|2021-05-10 14:55:40|6751.4|6748.6|6747.4|6744.6|6751.4|6748.6|6747.4|6744.6|221
1620658550000|2021-05-10 14:55:50|6747.7|6744.9|6747.4|6744.6|6747.7|6744.9|6744.9|6742.1|101
1620658560000|2021-05-10 14:56:00|6747.1|6744.3|6748.9|6746.1|6749.9|6747.1|6746.9|6744.1|64
1620658570000|2021-05-10 14:56:10|6749.5|6746.7|6750.7|6747.9|6751.2|6748.4|6749.4|6746.6|97
1620658580000|2021-05-10 14:56:20|6750.2|6747.4|6746.7|6743.9|6750.2|6747.4|6746.4|6743.6|770
1620658590000|2021-05-10 14:56:30|6746.4|6743.6|6748.7|6745.9|6748.7|6745.9|6744.9|6742.1|87
1620658600000|2021-05-10 14:56:40|6748.4|6745.6|6748.5|6745.7|6749.2|6746.4|6747.7|6744.9|127
1620658610000|2021-05-10 14:56:50|6748.2|6745.4|6747.7|6744.9|6748.5|6745.7|6746.9|6744.1|17
1620658620000|2021-05-10 14:57:00|6748|6745.2|6753.5|6750.7|6753.5|6750.7|6747.5|6744.7|50
1620658630000|2021-05-10 14:57:10|6753.2|6750.4|6753.7|6750.9|6754.7|6751.9|6752.9|6750.1|76
1620658640000|2021-05-10 14:57:20|6754.2|6751.4|6752.7|6749.9|6754.2|6751.4|6751.7|6748.9|17
1620658650000|2021-05-10 14:57:30|6752.9|6750.1|6756.4|6753.6|6756.7|6753.9|6752.9|6750.1|115
1620658660000|2021-05-10 14:57:40|6756.7|6753.9|6761.9|6759.1|6762.7|6759.9|6756.7|6753.9|67
1620658670000|2021-05-10 14:57:50|6761.7|6758.9|6761.9|6759.1|6762.7|6759.9|6760.4|6757.6|110
1620658680000|2021-05-10 14:58:00|6762.4|6759.6|6760.9|6758.1|6762.7|6759.9|6760.9|6758.1|46
1620658690000|2021-05-10 14:58:10|6760.4|6757.6|6761.7|6758.9|6761.7|6758.9|6759.4|6756.6|36
1620658700000|2021-05-10 14:58:20|6761.9|6759.1|6762.4|6759.6|6762.9|6760.1|6761.9|6759.1|61
1620658710000|2021-05-10 14:58:30|6762.1|6759.3|6763.7|6760.9|6764.4|6761.6|6761.9|6759.1|93
1620658720000|2021-05-10 14:58:40|6763.4|6760.6|6760.9|6758.1|6763.7|6760.9|6760.4|6757.6|41
1620658730000|2021-05-10 14:58:50|6761.5|6758.7|6759.9|6757.1|6761.9|6759.1|6759.9|6757.1|65
1620658740000|2021-05-10 14:59:00|6759.3|6756.5|6762.2|6759.4|6762.5|6759.7|6756.9|6754.1|175
1620658750000|2021-05-10 14:59:10|6762.4|6759.6|6763.4|6760.6|6763.7|6760.9|6760.9|6758.1|61
1620658760000|2021-05-10 14:59:20|6763.2|6760.4|6759.9|6757.1|6763.2|6760.4|6759.7|6756.9|113
1620658770000|2021-05-10 14:59:30|6760.1|6757.3|6763.7|6760.9|6763.9|6761.1|6760.1|6757.3|36
1620658780000|2021-05-10 14:59:40|6763.9|6761.1|6765.4|6762.6|6765.7|6762.9|6763.9|6761.1|45
1620658790000|2021-05-10 14:59:50|6765.7|6762.9|6768.9|6766.1|6769.2|6766.4|6765.7|6762.9|667
1620658800000|2021-05-10 15:00:00|6769.4|6766.6|6765.9|6763.1|6769.4|6766.6|6764.9|6762.1|69
1620658810000|2021-05-10 15:00:10|6766.5|6763.7|6771.2|6768.4|6771.2|6768.4|6766.2|6763.4|162
1620658820000|2021-05-10 15:00:20|6771.5|6768.7|6773.2|6770.4|6774|6771.2|6771.2|6768.4|99
1620658830000|2021-05-10 15:00:30|6773.5|6770.7|6768.9|6766.1|6774|6771.2|6768.9|6766.1|92
1620658840000|2021-05-10 15:00:40|6769.4|6766.6|6766.7|6763.9|6769.7|6766.9|6766.4|6763.6|126
1620658850000|2021-05-10 15:00:50|6767.2|6764.4|6768.5|6765.7|6768.5|6765.7|6766.7|6763.9|212
1620658860000|2021-05-10 15:01:00|6768.7|6765.9|6768|6765.2|6769.5|6766.7|6767.7|6764.9|34
1620658870000|2021-05-10 15:01:10|6767.7|6764.9|6767.2|6764.4|6768|6765.2|6766.7|6763.9|21
1620658880000|2021-05-10 15:01:20|6766.7|6763.9|6766.7|6763.9|6767.1|6763.9|6764.7|6761.9|119
1620658890000|2021-05-10 15:01:30|6766.5|6763.7|6769.5|6766.7|6769.5|6766.7|6766.5|6763.7|34
1620658900000|2021-05-10 15:01:40|6769.7|6766.9|6772.3|6769.5|6772.5|6769.7|6769.7|6766.9|22
1620658910000|2021-05-10 15:01:50|6772|6769.2|6773.5|6770.7|6774.3|6771.5|6771.5|6768.7|123
1620658920000|2021-05-10 15:02:00|6773.8|6771|6773.2|6770.4|6775.3|6772.5|6772.7|6769.9|93
1620658930000|2021-05-10 15:02:10|6772.5|6769.7|6774.3|6771.5|6774.3|6771.5|6772.2|6769.4|16
1620658940000|2021-05-10 15:02:20|6775.3|6772.5|6776.4|6773.6|6777.3|6774.5|6775.3|6772.5|33
1620658950000|2021-05-10 15:02:30|6776.2|6773.4|6776.3|6773.5|6777.5|6774.7|6776.2|6773.4|92
1620658960000|2021-05-10 15:02:40|6775.5|6772.7|6776.5|6773.7|6776.7|6773.9|6774|6771.2|133
1620658970000|2021-05-10 15:02:50|6776.3|6773.5|6779|6776.2|6779|6776.2|6776.3|6773.5|74
1620658980000|2021-05-10 15:03:00|6779.3|6776.5|6782|6779.2|6783|6780.2|6779.3|6776.5|220
1620658990000|2021-05-10 15:03:10|6782.3|6779.5|6781.5|6778.7|6782.3|6779.5|6781.5|6778.7|34
1620659000000|2021-05-10 15:03:20|6782|6779.2|6781.6|6778.8|6782.3|6779.5|6781.3|6778.5|131
1620659010000|2021-05-10 15:03:30|6782|6779.2|6784.1|6781.3|6784.5|6781.7|6782|6779.2|215
1620659020000|2021-05-10 15:03:40|6784.5|6781.7|6783|6780.2|6784.8|6782|6782|6779.2|29
1620659030000|2021-05-10 15:03:50|6782.7|6779.9|6781.3|6778.5|6783|6780.2|6781.3|6778.5|27
1620659040000|2021-05-10 15:04:00|6782.5|6779.7|6782.5|6779.7|6783.5|6780.7|6782.5|6779.7|32
1620659050000|2021-05-10 15:04:10|6781.3|6778.5|6781|6778.2|6782.1|6779.3|6780.5|6777.7|48
1620659060000|2021-05-10 15:04:20|6780.7|6777.9|6780.7|6777.9|6782|6779.2|6780.5|6777.7|40
1620659070000|2021-05-10 15:04:30|6780.5|6777.7|6786.3|6783.5|6786.3|6783.5|6780.5|6777.7|52
1620659080000|2021-05-10 15:04:40|6785.3|6782.5|6785.3|6782.5|6785.5|6782.7|6785.3|6782.5|34
1620659090000|2021-05-10 15:04:50|6784.5|6781.7|6784.5|6781.7|6785.3|6782.5|6782.3|6779.5|68
1620659100000|2021-05-10 15:05:00|6784.3|6781.5|6782.5|6779.7|6784.3|6781.5|6781.5|6778.7|52
1620659110000|2021-05-10 15:05:10|6782.8|6780|6783.5|6780.7|6785.6|6782.8|6782.8|6780|34
1620659120000|2021-05-10 15:05:20|6783|6780.2|6784|6781.2|6784|6781.2|6782|6779.2|18
1620659130000|2021-05-10 15:05:30|6783.5|6780.7|6785|6782.2|6785.3|6782.5|6783.5|6780.7|24
1620659140000|2021-05-10 15:05:40|6785.3|6782.5|6783.3|6780.5|6786.3|6783.5|6783.3|6780.5|35
1620659150000|2021-05-10 15:05:50|6783|6780.2|6784.6|6781.8|6784.8|6782|6783|6780.2|66
1620659160000|2021-05-10 15:06:00|6784.8|6782|6784.3|6781.5|6786.5|6783.7|6783.8|6781|72
1620659170000|2021-05-10 15:06:10|6784|6781.2|6784.3|6781.5|6784.5|6781.7|6784|6781.2|30
1620659180000|2021-05-10 15:06:20|6784|6781.2|6782|6779.2|6784.5|6781.7|6781.5|6778.7|123
1620659190000|2021-05-10 15:06:30|6782.5|6779.7|6779.5|6776.7|6782.5|6779.7|6779.5|6776.7|62
1620659200000|2021-05-10 15:06:40|6780|6777.2|6782.3|6779.5|6782.3|6779.5|6779|6776.2|32
1620659210000|2021-05-10 15:06:50|6782|6779.2|6783.3|6780.5|6783.3|6780.5|6781.5|6778.7|64
1620659220000|2021-05-10 15:07:00|6783.5|6780.7|6786|6783.2|6787.3|6784.5|6783.5|6780.7|79
1620659230000|2021-05-10 15:07:10|6786.5|6783.7|6786|6783.2|6788.1|6785.3|6786|6783.2|117
1620659240000|2021-05-10 15:07:20|6785.7|6782.9|6785.5|6782.7|6786|6783.2|6785|6782.2|12
1620659250000|2021-05-10 15:07:30|6785.3|6782.5|6788.5|6785.7|6788.5|6785.7|6785.3|6782.5|32
1620659260000|2021-05-10 15:07:40|6788.3|6785.5|6789.3|6786.5|6789.5|6786.7|6787.8|6785|41
1620659270000|2021-05-10 15:07:50|6789.5|6786.7|6793.3|6790.5|6795.3|6792.5|6789.5|6786.7|97
1620659280000|2021-05-10 15:08:00|6793.5|6790.7|6793|6790.2|6793.5|6790.7|6790.5|6787.7|73
1620659290000|2021-05-10 15:08:10|6792.8|6790|6793|6790.2|6793.3|6790.5|6791.3|6788.5|26
1620659300000|2021-05-10 15:08:20|6792.5|6789.7|6794.8|6792|6795.1|6792.3|6792.5|6789.7|58
1620659310000|2021-05-10 15:08:30|6794.5|6791.7|6795|6792.2|6795.5|6792.7|6794.3|6791.5|11
1620659320000|2021-05-10 15:08:40|6795.3|6792.5|6798.3|6795.5|6799.3|6796.5|6795.3|6792.5|107
1620659330000|2021-05-10 15:08:50|6798.5|6795.7|6796.3|6793.5|6799.3|6796.5|6795.8|6793|71
1620659340000|2021-05-10 15:09:00|6796.5|6793.7|6794.5|6791.7|6796.5|6793.7|6793.5|6790.7|71
1620659350000|2021-05-10 15:09:10|6795.3|6792.5|6794.5|6791.7|6795.5|6792.7|6794.5|6791.7|24
1620659360000|2021-05-10 15:09:20|6795|6792.2|6793|6790.2|6795|6792.2|6792.5|6789.7|40
1620659370000|2021-05-10 15:09:30|6793.3|6790.5|6794|6791.2|6794.3|6791.5|6792.5|6789.7|23
1620659380000|2021-05-10 15:09:40|6793.7|6790.9|6792.3|6789.5|6794|6791.2|6791.5|6788.7|70
1620659390000|2021-05-10 15:09:50|6792.5|6789.7|6794.3|6791.5|6794.8|6792|6792.5|6789.7|23
1620659400000|2021-05-10 15:10:00|6794.5|6791.7|6790.3|6787.5|6794.5|6791.7|6789.5|6786.7|58
1620659410000|2021-05-10 15:10:10|6790.8|6788|6792.5|6789.7|6793|6790.2|6790.5|6787.7|52
1620659420000|2021-05-10 15:10:20|6793.3|6790.5|6792.3|6789.5|6794.3|6791.5|6791.5|6788.7|14
1620659430000|2021-05-10 15:10:30|6792.5|6789.7|6792.5|6789.7|6794.3|6791.5|6791.3|6788.5|255
1620659440000|2021-05-10 15:10:40|6792.3|6789.5|6791.3|6788.5|6792.3|6789.5|6790|6787.2|53
1620659450000|2021-05-10 15:10:50|6791|6788.2|6791|6788.2|6791.3|6788.5|6790|6787.2|75
1620659460000|2021-05-10 15:11:00|6790.3|6787.5|6790.8|6788|6792.3|6789.5|6790.3|6787.5|42
1620659470000|2021-05-10 15:11:10|6791.3|6788.5|6791.5|6788.7|6792|6789.2|6791.3|6788.5|5
1620659480000|2021-05-10 15:11:20|6792|6789.2|6793.3|6790.5|6794|6791.2|6792|6789.2|16
1620659490000|2021-05-10 15:11:30|6792.3|6789.5|6791.5|6788.7|6793.3|6790.5|6791.5|6788.7|44
1620659500000|2021-05-10 15:11:40|6791.8|6789|6792.3|6789.5|6793|6790.2|6791.8|6789|43
1620659510000|2021-05-10 15:11:50|6792|6789.2|6792.3|6789.5|6792.3|6789.5|6791.3|6788.5|21
1620659520000|2021-05-10 15:12:00|6792.5|6789.7|6788.7|6785.9|6794.3|6791.5|6788.7|6785.9|55
1620659530000|2021-05-10 15:12:10|6788.5|6785.7|6789.3|6786.5|6790|6787.2|6787.5|6784.7|62
1620659540000|2021-05-10 15:12:20|6789.5|6786.7|6791.5|6788.7|6791.5|6788.7|6789|6786.2|69
1620659550000|2021-05-10 15:12:30|6792|6789.2|6790.8|6788|6792|6789.2|6789.5|6786.7|29
1620659560000|2021-05-10 15:12:40|6791.3|6788.5|6791|6788.2|6791.3|6788.5|6790.5|6787.7|25
1620659570000|2021-05-10 15:12:50|6791.3|6788.5|6791|6788.2|6791.5|6788.7|6790.7|6787.9|33
1620659580000|2021-05-10 15:13:00|6791.3|6788.5|6789|6786.2|6791.3|6788.5|6788.5|6785.7|39
1620659590000|2021-05-10 15:13:10|6788.5|6785.7|6788.5|6785.7|6790|6787.2|6788.3|6785.5|62
1620659600000|2021-05-10 15:13:20|6788.3|6785.5|6788.5|6785.7|6789|6786.2|6787.8|6785|10
1620659610000|2021-05-10 15:13:30|6788.8|6786|6788|6785.2|6789|6786.2|6787.5|6784.7|55
1620659620000|2021-05-10 15:13:40|6787.5|6784.7|6786.5|6783.7|6788|6785.2|6786.3|6783.5|50
1620659630000|2021-05-10 15:13:50|6786.3|6783.5|6786.3|6783.5|6786.5|6783.7|6785|6782.2|108
1620659640000|2021-05-10 15:14:00|6786.5|6783.7|6786.3|6783.5|6786.5|6783.7|6785.5|6782.7|26
1620659650000|2021-05-10 15:14:10|6786|6783.2|6789.5|6786.7|6789.5|6786.7|6786|6783.2|165
1620659660000|2021-05-10 15:14:20|6789.3|6786.5|6791|6788.2|6794.3|6791.5|6789|6786.2|125
1620659670000|2021-05-10 15:14:30|6791.3|6788.5|6791.8|6789|6792.3|6789.5|6791.3|6788.5|36
1620659680000|2021-05-10 15:14:40|6792.3|6789.5|6792|6789.2|6794.3|6791.5|6791.7|6788.9|45
1620659690000|2021-05-10 15:14:50|6792.3|6789.5|6793.3|6790.5|6793.3|6790.5|6791.5|6788.7|22
1620659700000|2021-05-10 15:15:00|6792.7|6789.9|6793.3|6790.5|6793.3|6790.5|6792.3|6789.5|35
1620659710000|2021-05-10 15:15:10|6793|6790.2|6790.5|6787.7|6793.1|6790.3|6790|6787.2|70
1620659720000|2021-05-10 15:15:20|6790.3|6787.5|6789.3|6786.5|6790.3|6787.5|6787.5|6784.7|61
1620659730000|2021-05-10 15:15:30|6789.5|6786.7|6787.3|6784.5|6790|6787.2|6787.3|6784.5|72
1620659740000|2021-05-10 15:15:40|6787.5|6784.7|6785|6782.2|6787.5|6784.7|6784.3|6781.5|125
1620659750000|2021-05-10 15:15:50|6785.3|6782.5|6785.5|6782.7|6786.5|6783.7|6785.3|6782.5|77
1620659760000|2021-05-10 15:16:00|6785.1|6782.3|6784.5|6781.7|6785.1|6782.3|6783.5|6780.7|27
1620659770000|2021-05-10 15:16:10|6785.3|6782.5|6784.5|6781.7|6786.5|6783.7|6784.5|6781.7|27
1620659780000|2021-05-10 15:16:20|6785|6782.2|6785.5|6782.7|6786|6783.2|6785|6782.2|8
1620659790000|2021-05-10 15:16:30|6785.2|6782.4|6785.5|6782.7|6786|6783.2|6785|6782.2|39
1620659800000|2021-05-10 15:16:40|6785.3|6782.5|6784.2|6781.4|6786|6783.2|6784.2|6781.4|32
1620659810000|2021-05-10 15:16:50|6784.3|6781.5|6784|6781.2|6784.3|6781.5|6782.5|6779.7|44
1620659820000|2021-05-10 15:17:00|6784.3|6781.5|6784|6781.2|6785.5|6782.7|6784|6781.2|70
1620659830000|2021-05-10 15:17:10|6784.3|6781.5|6783.2|6780.4|6784.3|6781.5|6782.5|6779.7|30
1620659840000|2021-05-10 15:17:20|6783.8|6781|6783.3|6780.5|6784|6781.2|6782.5|6779.7|99
1620659850000|2021-05-10 15:17:30|6783.5|6780.7|6784|6781.2|6784.3|6781.5|6783.5|6780.7|19
1620659860000|2021-05-10 15:17:40|6783.7|6780.9|6783.2|6780.4|6784.3|6781.5|6782.5|6779.7|51
1620659870000|2021-05-10 15:17:50|6783|6780.2|6782.5|6779.7|6783.3|6780.5|6780.5|6777.7|75
1620659880000|2021-05-10 15:18:00|6783|6780.2|6778|6775.2|6783.3|6780.5|6776.5|6773.7|151
1620659890000|2021-05-10 15:18:10|6778.3|6775.5|6780|6777.2|6781.5|6778.7|6778.3|6775.5|85
1620659900000|2021-05-10 15:18:20|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6776.7|6773.9|64
1620659910000|2021-05-10 15:18:30|6779.8|6777|6785|6782.2|6785|6782.2|6779.8|6777|77
1620659920000|2021-05-10 15:18:40|6784.3|6781.5|6781.5|6778.7|6784.3|6781.5|6781.5|6778.7|57
1620659930000|2021-05-10 15:18:50|6781.8|6779|6782.8|6780|6783|6780.2|6781.5|6778.7|21
1620659940000|2021-05-10 15:19:00|6783|6780.2|6781.8|6779|6783|6780.2|6781|6778.2|48
1620659950000|2021-05-10 15:19:10|6781.5|6778.7|6780|6777.2|6781.5|6778.7|6780|6777.2|233
1620659960000|2021-05-10 15:19:20|6780.3|6777.5|6781|6778.2|6781|6778.2|6780|6777.2|28
1620659970000|2021-05-10 15:19:30|6781.3|6778.5|6781.2|6778.4|6782.8|6780|6781|6778.2|36
1620659980000|2021-05-10 15:19:40|6781|6778.2|6782|6779.2|6782.5|6779.7|6781|6778.2|49
1620659990000|2021-05-10 15:19:50|6781.7|6778.9|6784|6781.2|6784.3|6781.5|6781.5|6778.7|16
1620660000000|2021-05-10 15:20:00|6785.3|6782.5|6788.3|6785.5|6789.3|6786.5|6785|6782.2|59
1620660010000|2021-05-10 15:20:10|6788.5|6785.7|6788.5|6785.7|6789.3|6786.5|6787.3|6784.5|32
1620660020000|2021-05-10 15:20:20|6788.8|6786|6791.5|6788.7|6793.8|6791|6788.5|6785.7|84
1620660030000|2021-05-10 15:20:30|6792|6789.2|6793.3|6790.5|6794|6791.2|6792|6789.2|19
1620660040000|2021-05-10 15:20:40|6792.5|6789.7|6791.5|6788.7|6792.5|6789.7|6791.5|6788.7|19
1620660050000|2021-05-10 15:20:50|6790.9|6788.1|6790|6787.2|6790.9|6788.1|6789|6786.2|20
1620660060000|2021-05-10 15:21:00|6789.8|6787|6789|6786.2|6790.3|6787.5|6789|6786.2|52
1620660070000|2021-05-10 15:21:10|6789.6|6786.8|6789.5|6786.7|6790.3|6787.5|6789|6786.2|19
1620660080000|2021-05-10 15:21:20|6789.3|6786.5|6789|6786.2|6790|6787.2|6788.5|6785.7|27
1620660090000|2021-05-10 15:21:30|6789.3|6786.5|6790.3|6787.5|6790.5|6787.7|6789.3|6786.5|23
1620660100000|2021-05-10 15:21:40|6790.5|6787.7|6791|6788.2|6791.1|6788.3|6790|6787.2|46
1620660110000|2021-05-10 15:21:50|6791.3|6788.5|6790.8|6788|6791.3|6788.5|6790|6787.2|23
1620660120000|2021-05-10 15:22:00|6791|6788.2|6790|6787.2|6791.5|6788.7|6789.5|6786.7|34
1620660130000|2021-05-10 15:22:10|6790.5|6787.7|6796.3|6793.5|6796.3|6793.5|6790|6787.2|51
1620660140000|2021-05-10 15:22:20|6796.5|6793.7|6797.3|6794.5|6797.3|6794.5|6794.5|6791.7|65
1620660150000|2021-05-10 15:22:30|6798|6795.2|6801.8|6799|6803|6800.2|6797.5|6794.7|241
1620660160000|2021-05-10 15:22:40|6801.3|6798.5|6803.1|6800.3|6803.1|6800.3|6800.5|6797.7|193
1620660170000|2021-05-10 15:22:50|6802.8|6800|6804.5|6801.7|6804.5|6801.7|6802.8|6799.9|167
1620660180000|2021-05-10 15:23:00|6804.3|6801.5|6806.5|6803.7|6807.3|6804.5|6804.3|6801.5|101
1620660190000|2021-05-10 15:23:10|6807.3|6804.5|6807.5|6804.7|6810.1|6807.3|6807.3|6804.5|109
1620660200000|2021-05-10 15:23:20|6807.8|6805|6809.6|6806.8|6809.8|6807|6807.8|6805|69
1620660210000|2021-05-10 15:23:30|6809.8|6807|6808.3|6805.5|6810.3|6807.5|6807.3|6804.5|59
1620660220000|2021-05-10 15:23:40|6808.8|6806|6808.8|6806|6808.8|6806|6808.3|6805.5|37
1620660230000|2021-05-10 15:23:50|6809.3|6806.5|6809.5|6806.7|6810.3|6807.5|6809.3|6806.5|28
1620660240000|2021-05-10 15:24:00|6809.3|6806.5|6804.5|6801.7|6809.3|6806.5|6804.5|6801.7|87
1620660250000|2021-05-10 15:24:10|6804.8|6802|6808|6805.2|6808.3|6805.5|6804.5|6801.7|60
1620660260000|2021-05-10 15:24:20|6808.3|6805.5|6807|6804.2|6808.3|6805.5|6807|6804.2|46
1620660270000|2021-05-10 15:24:30|6806.7|6803.9|6803.8|6801|6806.7|6803.9|6802.3|6799.5|140
1620660280000|2021-05-10 15:24:40|6803.5|6800.7|6806.6|6803.8|6806.6|6803.8|6803.3|6800.5|43
1620660290000|2021-05-10 15:24:50|6807.1|6804.3|6804.3|6801.5|6807.1|6804.3|6803.5|6800.7|96
1620660300000|2021-05-10 15:25:00|6804.1|6801.3|6804|6801.2|6804.8|6802|6801.5|6798.7|50
1620660310000|2021-05-10 15:25:10|6804.3|6801.5|6803.3|6800.5|6804.3|6801.5|6803.3|6800.5|12
1620660320000|2021-05-10 15:25:20|6802.5|6799.7|6802|6799.2|6802.5|6799.7|6801.5|6798.7|33
1620660330000|2021-05-10 15:25:30|6801.5|6798.7|6798.5|6795.7|6803.8|6801|6797.3|6794.5|166
1620660340000|2021-05-10 15:25:40|6798.3|6795.5|6798.8|6796|6798.8|6796|6797.3|6794.5|138
1620660350000|2021-05-10 15:25:50|6799.6|6796.8|6797.3|6794.5|6799.6|6796.8|6797|6794.2|20
1620660360000|2021-05-10 15:26:00|6797.1|6794.3|6793|6790.2|6797.3|6794.5|6792.3|6789.5|267
1620660370000|2021-05-10 15:26:10|6792.5|6789.7|6792.3|6789.5|6795.1|6792.3|6791.8|6789|187
1620660380000|2021-05-10 15:26:20|6792.6|6789.8|6794.3|6791.5|6795.1|6792.3|6792.5|6789.7|48
1620660390000|2021-05-10 15:26:30|6794.5|6791.7|6793|6790.2|6794.8|6792|6792.5|6789.7|113
1620660400000|2021-05-10 15:26:40|6792.5|6789.7|6792.8|6790|6793.3|6790.5|6791.3|6788.5|98
1620660410000|2021-05-10 15:26:50|6793|6790.2|6792|6789.2|6793|6790.2|6791.5|6788.7|35
1620660420000|2021-05-10 15:27:00|6792.3|6789.5|6798.5|6795.7|6800.3|6797.5|6792|6789.2|126
1620660430000|2021-05-10 15:27:10|6798.1|6795.3|6798.8|6796|6799.1|6796.3|6797.3|6794.5|28
1620660440000|2021-05-10 15:27:20|6798.3|6795.5|6795.5|6792.7|6798.3|6795.5|6795.5|6792.7|31
1620660450000|2021-05-10 15:27:30|6795.3|6792.5|6795.5|6792.7|6797.3|6794.5|6795|6792.2|79
1620660460000|2021-05-10 15:27:40|6795.3|6792.5|6797.3|6794.5|6797.3|6794.5|6795.3|6792.5|45
1620660470000|2021-05-10 15:27:50|6796.7|6793.9|6795.5|6792.7|6796.7|6793.9|6795.5|6792.7|28
1620660480000|2021-05-10 15:28:00|6795.7|6792.9|6801.3|6798.5|6801.3|6798.5|6795.5|6792.7|100
1620660490000|2021-05-10 15:28:10|6801|6798.2|6799.5|6796.7|6801|6798.2|6798.3|6795.5|81
1620660500000|2021-05-10 15:28:20|6799.7|6796.9|6798.5|6795.7|6800.3|6797.5|6797.8|6795|72
1620660510000|2021-05-10 15:28:30|6798.3|6795.5|6802|6799.2|6803.3|6800.5|6798.3|6795.5|86
1620660520000|2021-05-10 15:28:40|6802.3|6799.5|6803.5|6800.7|6803.5|6800.7|6800.5|6797.7|80
1620660530000|2021-05-10 15:28:50|6804.1|6801.3|6805.1|6802.3|6805.1|6802.3|6803.3|6800.5|214
1620660540000|2021-05-10 15:29:00|6804.8|6802|6803.1|6800.3|6805.1|6802.3|6803.1|6800.3|898
1620660550000|2021-05-10 15:29:10|6803.5|6800.7|6803.5|6800.7|6803.5|6800.7|6803.1|6800.3|293
1620660560000|2021-05-10 15:29:20|6803.3|6800.5|6803.5|6800.7|6804.5|6801.7|6802.8|6800|208
1620660570000|2021-05-10 15:29:30|6804.1|6801.3|6803.1|6800.3|6804.3|6801.5|6803.1|6800.3|294
1620660580000|2021-05-10 15:29:40|6803.5|6800.7|6803.5|6800.7|6804.5|6801.7|6803.1|6800.3|110
1620660590000|2021-05-10 15:29:50|6803.1|6800.3|6804.3|6801.5|6805.3|6802.5|6803.1|6800.3|471
1620660600000|2021-05-10 15:30:00|6803.8|6801|6801.3|6798.5|6804.1|6801.3|6798.5|6795.7|477
1620660610000|2021-05-10 15:30:10|6801.8|6799|6804.3|6801.5|6805.1|6802.3|6799.6|6796.8|372
1620660620000|2021-05-10 15:30:20|6804.1|6801.3|6802.8|6800|6804.3|6801.5|6802.5|6799.7|144
1620660630000|2021-05-10 15:30:30|6803.1|6800.3|6804.6|6801.8|6804.6|6801.8|6803.1|6800.3|130
1620660640000|2021-05-10 15:30:40|6804.3|6801.5|6806.1|6803.3|6806.3|6803.5|6803.3|6800.5|298
1620660650000|2021-05-10 15:30:50|6805.8|6803|6803.8|6801|6806.1|6803.3|6803.3|6800.5|89
1620660660000|2021-05-10 15:31:00|6804.1|6801.3|6804.1|6801.3|6805.1|6802.3|6803.3|6800.5|93
1620660670000|2021-05-10 15:31:10|6803.3|6800.5|6802.1|6799.3|6803.3|6800.5|6802.1|6799.3|89
1620660680000|2021-05-10 15:31:20|6802.3|6799.5|6802.6|6799.8|6803.1|6800.3|6802.1|6799.3|49
1620660690000|2021-05-10 15:31:30|6803.1|6800.3|6803.3|6800.5|6803.5|6800.7|6802.1|6799.3|31
1620660700000|2021-05-10 15:31:40|6802.8|6800|6802.1|6799.3|6803.1|6800.3|6801.1|6798.3|53
1620660710000|2021-05-10 15:31:50|6801.5|6798.7|6800.3|6797.5|6801.5|6798.7|6798|6795.2|173
1620660720000|2021-05-10 15:32:00|6800|6797.2|6802.1|6799.3|6802.1|6799.3|6799.5|6796.7|38
1620660730000|2021-05-10 15:32:10|6802.3|6799.5|6803.3|6800.5|6804.6|6801.8|6802.3|6799.5|67
1620660740000|2021-05-10 15:32:20|6802.8|6800|6794.6|6791.8|6802.8|6800|6794.6|6791.8|164
1620660750000|2021-05-10 15:32:30|6795.1|6792.3|6793.3|6790.5|6795.1|6792.3|6793.3|6790.5|58
1620660760000|2021-05-10 15:32:40|6793.8|6791|6794.3|6791.5|6795.3|6792.5|6793.8|6791|21
1620660770000|2021-05-10 15:32:50|6793.8|6791|6792.8|6790|6793.8|6791|6792.8|6790|26
1620660780000|2021-05-10 15:33:00|6792.5|6789.7|6790.3|6787.5|6792.5|6789.7|6789.3|6786.5|41
1620660790000|2021-05-10 15:33:10|6789.8|6787|6788.3|6785.5|6791.1|6788.3|6787.8|6785|29
1620660800000|2021-05-10 15:33:20|6788.5|6785.7|6790.8|6788|6791.3|6788.5|6788.3|6785.5|40
1620660810000|2021-05-10 15:33:30|6790.3|6787.5|6790.3|6787.5|6790.5|6787.7|6790.3|6787.5|16
1620660820000|2021-05-10 15:33:40|6790|6787.2|6788.3|6785.5|6790|6787.2|6788.3|6785.5|16
1620660830000|2021-05-10 15:33:50|6787.5|6784.7|6786.3|6783.5|6787.5|6784.7|6784.3|6781.5|86
1620660840000|2021-05-10 15:34:00|6786.5|6783.7|6786.3|6783.5|6786.5|6783.7|6785.3|6782.5|17
1620660850000|2021-05-10 15:34:10|6786.8|6784|6786.3|6783.5|6788.3|6785.5|6786.3|6783.5|11
1620660860000|2021-05-10 15:34:20|6786.8|6784|6787.5|6784.7|6787.5|6784.7|6786.3|6783.5|18
1620660870000|2021-05-10 15:34:30|6787.3|6784.5|6788.5|6785.7|6788.5|6785.7|6787.3|6784.5|14
1620660880000|2021-05-10 15:34:40|6788.3|6785.5|6788|6785.2|6788.3|6785.5|6786.5|6783.7|19
1620660890000|2021-05-10 15:34:50|6788.3|6785.5|6787.3|6784.5|6788.3|6785.5|6787.3|6784.5|7
1620660900000|2021-05-10 15:35:00|6787.8|6785|6790|6787.2|6790|6787.2|6787.3|6784.5|9
1620660910000|2021-05-10 15:35:10|6790.3|6787.5|6792.3|6789.5|6794|6791.2|6790.3|6787.5|79
1620660920000|2021-05-10 15:35:20|6791.8|6789|6789.3|6786.5|6791.8|6789|6789.3|6786.5|14
1620660930000|2021-05-10 15:35:30|6788.8|6786|6789.3|6786.5|6789.3|6786.5|6788.5|6785.7|17
1620660940000|2021-05-10 15:35:40|||||||||7
1620660950000|2021-05-10 15:35:50|6788.7|6785.9|6787.5|6784.7|6788.7|6785.9|6787.3|6784.5|10
1620660960000|2021-05-10 15:36:00|6787|6784.2|6789.5|6786.7|6790.8|6788|6787|6784.2|68
1620660970000|2021-05-10 15:36:10|6789.8|6787|6790|6787.2|6790.3|6787.5|6789.5|6786.7|6
1620660980000|2021-05-10 15:36:20|6790.3|6787.5|6792|6789.2|6792.3|6789.5|6790.3|6787.5|273
1620660990000|2021-05-10 15:36:30|6792.3|6789.5|6791.5|6788.7|6792.3|6789.5|6791.5|6788.7|6
1620661000000|2021-05-10 15:36:40|6791|6788.2|6791.5|6788.7|6792.3|6789.5|6790.3|6787.5|24
1620661010000|2021-05-10 15:36:50|6793|6790.2|6791.8|6789|6793.8|6791|6791.5|6788.7|84
1620661020000|2021-05-10 15:37:00|6792|6789.2|6791.3|6788.5|6792|6789.2|6789.5|6786.7|11
1620661030000|2021-05-10 15:37:10|6791.8|6789|6790.5|6787.7|6791.8|6789|6790.5|6787.7|10
1620661040000|2021-05-10 15:37:20|6791.3|6788.5|6792.3|6789.5|6792.3|6789.5|6791.3|6788.5|13
1620661050000|2021-05-10 15:37:30|6792.5|6789.7|6792.5|6789.7|6792.8|6790|6792.5|6789.7|5
1620661060000|2021-05-10 15:37:40|6792|6789.2|6792.3|6789.5|6792.5|6789.7|6792|6789.2|14
1620661070000|2021-05-10 15:37:50|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|2
1620661080000|2021-05-10 15:38:00|6792.3|6789.5|6789.3|6786.5|6792.3|6789.5|6789.3|6786.5|21
1620661090000|2021-05-10 15:38:10|6788.5|6785.7|6787.3|6784.5|6788.5|6785.7|6786.3|6783.5|28
1620661100000|2021-05-10 15:38:20|6787.8|6785|6787.5|6784.7|6787.8|6785|6787.3|6784.5|4
1620661110000|2021-05-10 15:38:30|6787.3|6784.5|6788.8|6786|6788.8|6786|6787.3|6784.5|11
1620661120000|2021-05-10 15:38:40|6788.5|6785.7|6789.3|6786.5|6789.8|6787|6788.5|6785.7|6
1620661130000|2021-05-10 15:38:50|6789.8|6787|6790|6787.2|6790|6787.2|6789.8|6787|4
1620661140000|2021-05-10 15:39:00|6790.5|6787.7|6792.8|6790|6793|6790.2|6790.3|6787.5|20
1620661150000|2021-05-10 15:39:10|6793|6790.2|6792.8|6790|6793.3|6790.5|6792.8|6790|4
1620661160000|2021-05-10 15:39:20|6793|6790.2|6794|6791.2|6794.3|6791.5|6793|6790.2|8
1620661170000|2021-05-10 15:39:30|6793.8|6791|6803.3|6800.5|6803.5|6800.7|6793.8|6791|331
1620661180000|2021-05-10 15:39:40|6803.8|6801|6807.5|6804.7|6807.5|6804.7|6803.5|6800.7|124
1620661190000|2021-05-10 15:39:50|6807.3|6804.5|6806.5|6803.7|6807.8|6805|6806.5|6803.7|16
1620661200000|2021-05-10 15:40:00|6806.3|6803.5|6806.3|6803.5|6808.5|6805.7|6806|6803.2|72
1620661210000|2021-05-10 15:40:10|6805.8|6803|6806.5|6803.7|6807.8|6805|6805.3|6802.5|365
1620661220000|2021-05-10 15:40:20|6806|6803.2|6805.5|6802.7|6806.3|6803.5|6805.3|6802.5|41
1620661230000|2021-05-10 15:40:30|6805.3|6802.5|6803.8|6801|6805.3|6802.5|6803.5|6800.7|17
1620661240000|2021-05-10 15:40:40|6804|6801.2|6803.5|6800.7|6804|6801.2|6803|6800.2|6
1620661250000|2021-05-10 15:40:50|6803.8|6801|6803|6800.2|6803.8|6801|6803|6800.2|103
1620661260000|2021-05-10 15:41:00|6803.3|6800.5|6804.5|6801.7|6805|6802.2|6803.3|6800.5|10
1620661270000|2021-05-10 15:41:10|6804.3|6801.5|6803.3|6800.5|6805|6802.2|6803.3|6800.5|33
1620661280000|2021-05-10 15:41:20|6803|6800.2|6803|6800.2|6803|6800.2|6801.5|6798.7|58
1620661290000|2021-05-10 15:41:30|6803.3|6800.5|6804.8|6802|6804.8|6802|6803.3|6800.5|38
1620661300000|2021-05-10 15:41:40|6805|6802.2|6807.5|6804.7|6807.8|6805|6805|6802.2|52
1620661310000|2021-05-10 15:41:50|6807.3|6804.5|6812.5|6809.7|6812.5|6809.7|6807.3|6804.5|242
1620661320000|2021-05-10 15:42:00|6812|6809.2|6811.5|6808.7|6812.8|6810|6811.5|6808.7|55
1620661330000|2021-05-10 15:42:10|6811.8|6809|6809.8|6807|6811.8|6809|6808.5|6805.7|145
1620661340000|2021-05-10 15:42:20|6809.5|6806.7|6809.5|6806.7|6810|6807.2|6809.3|6806.5|36
1620661350000|2021-05-10 15:42:30|6809.3|6806.5|6810.8|6808|6811.3|6808.5|6809.3|6806.5|109
1620661360000|2021-05-10 15:42:40|6810.5|6807.7|6808.3|6805.5|6810.5|6807.7|6807.3|6804.5|156
1620661370000|2021-05-10 15:42:50|6808|6805.2|6809.8|6807|6809.8|6807|6807.3|6804.5|29
1620661380000|2021-05-10 15:43:00|6810|6807.2|6810.3|6807.5|6810.3|6807.5|6810|6807.2|37
1620661390000|2021-05-10 15:43:10|6810.5|6807.7|6810.5|6807.7|6811.8|6809|6810.5|6807.7|75
1620661400000|2021-05-10 15:43:20|6810.3|6807.5|6807.3|6804.5|6810.3|6807.5|6806.3|6803.5|38
1620661410000|2021-05-10 15:43:30|6807.5|6804.7|6807.5|6804.7|6808|6805.2|6806.3|6803.5|23
1620661420000|2021-05-10 15:43:40|6807.8|6805|6808|6805.2|6808.8|6806|6807.3|6804.5|9
1620661430000|2021-05-10 15:43:50|6807.8|6805|6808.3|6805.5|6808.5|6805.7|6807.5|6804.7|31
1620661440000|2021-05-10 15:44:00|6808|6805.2|6809.3|6806.5|6809.3|6806.5|6808|6805.2|11
1620661450000|2021-05-10 15:44:10|6809.5|6806.7|6809.5|6806.7|6810|6807.2|6809.3|6806.5|13
1620661460000|2021-05-10 15:44:20|6809|6806.2|6807.3|6804.5|6809|6806.2|6807|6804.2|22
1620661470000|2021-05-10 15:44:30|6807.5|6804.7|6804.3|6801.5|6807.5|6804.7|6803.8|6801|153
1620661480000|2021-05-10 15:44:40|6804.5|6801.7|6805.3|6802.5|6805.8|6803|6804.5|6801.7|27
1620661490000|2021-05-10 15:44:50|6805.5|6802.7|6806.3|6803.5|6806.3|6803.5|6805.5|6802.7|12
1620661500000|2021-05-10 15:45:00|6806|6803.2|6807.5|6804.7|6807.5|6804.7|6805.5|6802.7|18
1620661510000|2021-05-10 15:45:10|6807.7|6804.9|6811.3|6808.5|6811.3|6808.5|6807.7|6804.9|46
1620661520000|2021-05-10 15:45:20|6811|6808.2|6808.3|6805.5|6811|6808.2|6808|6805.2|70
1620661530000|2021-05-10 15:45:30|6809|6806.2|6809.5|6806.7|6810|6807.2|6809|6806.2|163
1620661540000|2021-05-10 15:45:40|6810|6807.2|6810|6807.2|6810.3|6807.5|6809.8|6807|5
1620661550000|2021-05-10 15:45:50|6809.5|6806.7|6810.8|6808|6810.8|6808|6809.3|6806.5|10
1620661560000|2021-05-10 15:46:00|6810.5|6807.7|6810|6807.2|6810.5|6807.7|6810|6807.2|7
1620661570000|2021-05-10 15:46:10|6809.5|6806.7|6810|6807.2|6810|6807.2|6809.3|6806.5|5
1620661580000|2021-05-10 15:46:20|6809.8|6807|6808.3|6805.5|6809.8|6807|6808.3|6805.5|38
1620661590000|2021-05-10 15:46:30|6808|6805.2|6811|6808.2|6811.8|6809|6808|6805.2|1004
1620661600000|2021-05-10 15:46:40|6810.8|6808|6810|6807.2|6811|6808.2|6810|6807.2|52
1620661610000|2021-05-10 15:46:50|6810.5|6807.7|6809|6806.2|6811|6808.2|6809|6806.2|88
1620661620000|2021-05-10 15:47:00|6809.8|6807|6810.5|6807.7|6810.5|6807.7|6809.8|6807|33
1620661630000|2021-05-10 15:47:10|6810|6807.2|6811.5|6808.7|6811.5|6808.7|6810|6807.2|45
1620661640000|2021-05-10 15:47:20|6811.8|6809|6811.5|6808.7|6811.8|6809|6811|6808.2|20
1620661650000|2021-05-10 15:47:30|6811.8|6809|6813|6810.2|6813.5|6810.7|6811.8|6809|45
1620661660000|2021-05-10 15:47:40|6813.5|6810.7|6813.3|6810.5|6813.5|6810.7|6813|6810.2|24
1620661670000|2021-05-10 15:47:50|6813.1|6810.3|6813|6810.2|6813.3|6810.5|6812.8|6810|27
1620661680000|2021-05-10 15:48:00|6812.8|6810|6813.1|6810.3|6813.3|6810.5|6812.8|6810|9
1620661690000|2021-05-10 15:48:10|6813.5|6810.7|6813.3|6810.5|6813.8|6811|6813.3|6810.5|2
1620661700000|2021-05-10 15:48:20|6813.5|6810.7|6811|6808.2|6813.5|6810.7|6811|6808.2|22
1620661710000|2021-05-10 15:48:30|||||||||12
1620661720000|2021-05-10 15:48:40|6811.5|6808.7|6811.8|6809|6811.8|6809|6811.5|6808.7|5
1620661730000|2021-05-10 15:48:50|6811.5|6808.7|6811.8|6809|6811.8|6809|6811.3|6808.5|5
1620661740000|2021-05-10 15:49:00|6811.5|6808.7|6813.3|6810.5|6813.3|6810.5|6811.5|6808.7|64
1620661750000|2021-05-10 15:49:10|6813.2|6810.4|6812.8|6810|6813.5|6810.7|6812|6809.2|17
1620661760000|2021-05-10 15:49:20|6813|6810.2|6811.8|6809|6813.5|6810.7|6811.5|6808.7|14
1620661770000|2021-05-10 15:49:30|||||||||17
1620661780000|2021-05-10 15:49:40|6812.3|6809.5|6809|6806.2|6812.3|6809.5|6809|6806.2|22
1620661790000|2021-05-10 15:49:50|6809.5|6806.7|6809.5|6806.7|6809.8|6807|6809.5|6806.7|11
1620661800000|2021-05-10 15:50:00|6809.3|6806.5|6810.8|6808|6810.8|6808|6809|6806.2|12
1620661810000|2021-05-10 15:50:10|6811|6808.2|6809.5|6806.7|6811.5|6808.7|6809.5|6806.7|30
1620661820000|2021-05-10 15:50:20|6809|6806.2|6809.5|6806.7|6809.5|6806.7|6808.8|6806|5
1620661830000|2021-05-10 15:50:30|6809.3|6806.5|6808|6805.2|6809.3|6806.5|6808|6805.2|14
1620661840000|2021-05-10 15:50:40|6806.8|6804|6805.8|6803|6806.8|6804|6805|6802.2|49
1620661850000|2021-05-10 15:50:50|6805.5|6802.7|6809|6806.2|6809|6806.2|6805.5|6802.7|26
1620661860000|2021-05-10 15:51:00|6809.5|6806.7|6810.5|6807.7|6810.5|6807.7|6809.5|6806.7|17
1620661870000|2021-05-10 15:51:10|6810|6807.2|6810.3|6807.5|6810.8|6808|6810|6807.2|6
1620661880000|2021-05-10 15:51:20|6810.5|6807.7|6810.8|6808|6810.8|6808|6810.5|6807.7|2
1620661890000|2021-05-10 15:51:30|6811.1|6808.3|6810.3|6807.5|6811.1|6808.3|6810|6807.2|14
1620661900000|2021-05-10 15:51:40|6810.8|6808|6809.3|6806.5|6810.8|6808|6809|6806.2|13
1620661910000|2021-05-10 15:51:50|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|2
1620661920000|2021-05-10 15:52:00|6809.8|6807|6803|6800.2|6809.8|6807|6800|6797.2|250
1620661930000|2021-05-10 15:52:10|6802.5|6799.7|6805.3|6802.5|6805.3|6802.5|6799.5|6796.7|202
1620661940000|2021-05-10 15:52:20|6805.8|6803|6807|6804.2|6807.3|6804.5|6805.8|6803|11
1620661950000|2021-05-10 15:52:30|6806.8|6804|6808|6805.2|6808.1|6805.3|6806|6803.2|25
1620661960000|2021-05-10 15:52:40|6808.8|6806|6808.3|6805.5|6808.8|6806|6808|6805.2|16
1620661970000|2021-05-10 15:52:50|6808.5|6805.7|6810.3|6807.5|6810.3|6807.5|6808|6805.2|6
1620661980000|2021-05-10 15:53:00|6810.8|6808|6811.8|6809|6812.3|6809.5|6810.8|6808|13
1620661990000|2021-05-10 15:53:10|6812.1|6809.3|6811|6808.2|6812.3|6809.5|6811|6808.2|15
1620662000000|2021-05-10 15:53:20|6811.5|6808.7|6810.5|6807.7|6811.5|6808.7|6810|6807.2|8
1620662010000|2021-05-10 15:53:30|6809.8|6807|6810.8|6808|6810.8|6808|6809.8|6807|2
1620662020000|2021-05-10 15:53:40|6810.6|6807.8|6804.5|6801.7|6811.8|6809|6804|6801.2|413
1620662030000|2021-05-10 15:53:50|6804|6801.2|6806.3|6803.5|6806.3|6803.5|6803.8|6801|23
1620662040000|2021-05-10 15:54:00|6806.5|6803.7|6805.8|6803|6807|6804.2|6805.8|6803|5
1620662050000|2021-05-10 15:54:10|6806|6803.2|6806.3|6803.5|6806.8|6804|6806|6803.2|12
1620662060000|2021-05-10 15:54:20|6805.8|6803|6805.3|6802.5|6805.8|6803|6804.8|6802|9
1620662070000|2021-05-10 15:54:30|6805|6802.2|6804.8|6802|6805|6802.2|6804.3|6801.5|5
1620662080000|2021-05-10 15:54:40|6804.5|6801.7|6804.8|6802|6804.8|6802|6804.5|6801.7|6
1620662090000|2021-05-10 15:54:50|6804.3|6801.5|6804|6801.2|6804.5|6801.7|6803.8|6801|6
1620662100000|2021-05-10 15:55:00|6803.8|6801|6804.8|6802|6805.6|6802.8|6803.8|6801|15
1620662110000|2021-05-10 15:55:10|||||||||3
1620662120000|2021-05-10 15:55:20|6805|6802.2|6804|6801.2|6805.3|6802.5|6804|6801.2|11
1620662130000|2021-05-10 15:55:30|6804.8|6802|6805.3|6802.5|6805.8|6803|6804.8|6802|8
1620662140000|2021-05-10 15:55:40|6805|6802.2|6805.6|6802.8|6806.1|6803.3|6805|6802.2|22
1620662150000|2021-05-10 15:55:50|6805.8|6803|6807|6804.2|6807.8|6805|6805.8|6803|71
1620662160000|2021-05-10 15:56:00|6807.5|6804.7|6807.8|6805|6807.8|6805|6807|6804.2|34
1620662170000|2021-05-10 15:56:10|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.5|6804.7|14
1620662180000|2021-05-10 15:56:20|6807.8|6805|6807.8|6805|6807.8|6805|6807|6804.2|14
1620662190000|2021-05-10 15:56:30|6807.5|6804.7|6807.8|6805|6807.8|6805|6807|6804.2|19
1620662200000|2021-05-10 15:56:40|||||||||5
1620662210000|2021-05-10 15:56:50|6807.6|6804.8|6807.3|6804.5|6807.6|6804.8|6807.3|6804.5|8
1620662220000|2021-05-10 15:57:00|6807.5|6804.7|6807.8|6805|6807.8|6805|6807.5|6804.7|10
1620662230000|2021-05-10 15:57:10|6807.5|6804.7|6807.8|6805|6807.8|6805|6807|6804.2|24
1620662240000|2021-05-10 15:57:20|6809.6|6806.8|6810.8|6808|6811.6|6808.8|6809.6|6806.8|654
1620662250000|2021-05-10 15:57:30|6810|6807.2|6809.8|6807|6810|6807.2|6809.8|6807|7
1620662260000|2021-05-10 15:57:40|6810|6807.2|6809.8|6807|6810.8|6808|6809.8|6807|15
1620662270000|2021-05-10 15:57:50|6810|6807.2|6811|6808.2|6811.3|6808.5|6809.8|6807|23
1620662280000|2021-05-10 15:58:00|6810.8|6808|6812|6809.2|6812.6|6809.8|6810.6|6807.8|41
1620662290000|2021-05-10 15:58:10|6811.8|6809|6814.8|6812|6814.8|6812|6811.8|6809|197
1620662300000|2021-05-10 15:58:20|||||||||16
1620662310000|2021-05-10 15:58:30|6814.6|6811.8|6815|6812.2|6815|6812.2|6814.6|6811.8|152
1620662320000|2021-05-10 15:58:40|6814.4|6811.6|6813.8|6811|6814.4|6811.6|6813.8|6811|6
1620662330000|2021-05-10 15:58:50|6813.3|6810.5|6813.8|6811|6813.8|6811|6813|6810.2|18
1620662340000|2021-05-10 15:59:00|6814.3|6811.5|6819|6816.2|6819.6|6816.8|6814.3|6811.5|90
1620662350000|2021-05-10 15:59:10|6818.8|6816|6819.8|6817|6820.8|6818|6818.8|6816|142
1620662360000|2021-05-10 15:59:20|6819.6|6816.8|6818.3|6815.5|6819.6|6816.8|6817.8|6815|54
1620662370000|2021-05-10 15:59:30|6818.1|6815.3|6818.8|6816|6819.3|6816.5|6818.1|6815.3|40
1620662380000|2021-05-10 15:59:40|6819.3|6816.5|6819.6|6816.8|6819.6|6816.8|6819.3|6816.5|16
1620662390000|2021-05-10 15:59:50|6820.6|6817.8|6819.8|6817|6820.6|6817.8|6819.8|6817|48
1620662400000|2021-05-10 16:00:00|6819.2|6816.4|6815.8|6813|6819.2|6816.4|6814.8|6812|258
1620662410000|2021-05-10 16:00:10|6815.4|6812.6|6817.5|6814.7|6817.8|6815|6814.8|6812|32
1620662420000|2021-05-10 16:00:20|6817.8|6815|6817.8|6815|6817.8|6815|6817.5|6814.7|4
1620662430000|2021-05-10 16:00:30|6818|6815.2|6818.8|6816|6819.5|6816.7|6818|6815.2|10
1620662440000|2021-05-10 16:00:40|6818.5|6815.7|6818.8|6816|6818.8|6816|6818|6815.2|9
1620662450000|2021-05-10 16:00:50|6819.3|6816.5|6820.6|6817.8|6820.6|6817.8|6819.3|6816.5|28
1620662460000|2021-05-10 16:01:00|6820.3|6817.5|6819.5|6816.7|6820.8|6818|6818.8|6816|28
1620662470000|2021-05-10 16:01:10|6819.8|6817|6818.8|6816|6819.8|6817|6818.3|6815.5|14
1620662480000|2021-05-10 16:01:20|6818.3|6815.5|6816.8|6814|6818.6|6815.8|6816.8|6814|12
1620662490000|2021-05-10 16:01:30|6816.6|6813.8|6816.8|6814|6816.8|6814|6816.6|6813.8|9
1620662500000|2021-05-10 16:01:40|6817.5|6814.7|6817.8|6815|6817.8|6815|6817.5|6814.7|13
1620662510000|2021-05-10 16:01:50|6818|6815.2|6818.5|6815.7|6818.5|6815.7|6818|6815.2|6
1620662520000|2021-05-10 16:02:00|6818.8|6816|6818|6815.2|6818.8|6816|6818|6815.2|7
1620662530000|2021-05-10 16:02:10|6818.3|6815.5|6817.8|6815|6818.3|6815.5|6815.8|6813|43
1620662540000|2021-05-10 16:02:20|6818|6815.2|6817.8|6815|6819.5|6816.7|6817.8|6815|15
1620662550000|2021-05-10 16:02:30|6817|6814.2|6817.5|6814.7|6817.8|6815|6817|6814.2|19
1620662560000|2021-05-10 16:02:40|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|17
1620662570000|2021-05-10 16:02:50|6818|6815.2|6816|6813.2|6818|6815.2|6816|6813.2|65
1620662580000|2021-05-10 16:03:00|6816.8|6814|6817.8|6815|6818.5|6815.7|6816.5|6813.7|28
1620662590000|2021-05-10 16:03:10|6818|6815.2|6818.3|6815.5|6818.6|6815.8|6818|6815.2|5
1620662600000|2021-05-10 16:03:20|6818|6815.2|6818.3|6815.5|6818.3|6815.5|6818|6815.2|6
1620662610000|2021-05-10 16:03:30|6818|6815.2|6818.3|6815.5|6818.3|6815.5|6818|6815.2|11
1620662620000|2021-05-10 16:03:40|6817.8|6815|6817|6814.2|6817.8|6815|6817|6814.2|35
1620662630000|2021-05-10 16:03:50|6816.8|6814|6817|6814.2|6817|6814.2|6816.8|6814|17
1620662640000|2021-05-10 16:04:00|6817.6|6814.8|6818.3|6815.5|6818.6|6815.8|6817.6|6814.8|22
1620662650000|2021-05-10 16:04:10|6818|6815.2|6818.6|6815.8|6818.6|6815.8|6818|6815.2|3
1620662660000|2021-05-10 16:04:20|6818.8|6816|6817.8|6815|6818.8|6816|6817.8|6815|15
1620662670000|2021-05-10 16:04:30|6817.6|6814.8|6814.3|6811.5|6817.6|6814.8|6814|6811.2|46
1620662680000|2021-05-10 16:04:40|6813.8|6811|6814.3|6811.5|6814.8|6812|6813.8|6811|13
1620662690000|2021-05-10 16:04:50|6814.6|6811.8|6815.8|6813|6815.8|6813|6814.6|6811.8|9
1620662700000|2021-05-10 16:05:00|6816|6813.2|6816|6813.2|6816.6|6813.8|6816|6813.2|7
1620662710000|2021-05-10 16:05:10|6816.3|6813.5|6817.3|6814.5|6817.3|6814.5|6816|6813.2|6
1620662720000|2021-05-10 16:05:20|6817|6814.2|6816.3|6813.5|6817.8|6815|6816|6813.2|19
1620662730000|2021-05-10 16:05:30|6816.1|6813.3|6817|6814.2|6817|6814.2|6816.1|6813.3|3
1620662740000|2021-05-10 16:05:40|6817.8|6815|6817|6814.2|6818.3|6815.5|6817|6814.2|24
1620662750000|2021-05-10 16:05:50|6817.2|6814.4|6817.8|6815|6817.8|6815|6817.2|6814.4|3
1620662760000|2021-05-10 16:06:00|6817|6814.2|6817|6814.2|6817|6814.2|6817|6814.2|10
1620662770000|2021-05-10 16:06:10|||||||||22
1620662780000|2021-05-10 16:06:20|||||||||2
1620662790000|2021-05-10 16:06:30|6817.4|6814.6|6818.5|6815.7|6819|6816.2|6817.4|6814.6|61
1620662800000|2021-05-10 16:06:40|6818.8|6816|6819|6816.2|6819.8|6817|6818.6|6815.8|10
1620662810000|2021-05-10 16:06:50|6818.8|6816|6820.8|6818|6821.6|6818.8|6818.8|6816|33
1620662820000|2021-05-10 16:07:00|6820|6817.2|6820|6817.2|6820.8|6818|6819.8|6817|65
1620662830000|2021-05-10 16:07:10|6819.2|6816.4|6821|6818.2|6821|6818.2|6819.2|6816.4|39
1620662840000|2021-05-10 16:07:20|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|8
1620662850000|2021-05-10 16:07:30|6820.8|6818|6820|6817.2|6820.8|6818|6820|6817.2|12
1620662860000|2021-05-10 16:07:40|6820.3|6817.5|6820|6817.2|6820.6|6817.8|6820|6817.2|11
1620662870000|2021-05-10 16:07:50|6819.4|6816.6|6817.8|6815|6819.4|6816.6|6817.8|6815|26
1620662880000|2021-05-10 16:08:00|6818.6|6815.8|6819.8|6817|6819.8|6817|6818.6|6815.8|24
1620662890000|2021-05-10 16:08:10|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|4
1620662900000|2021-05-10 16:08:20|6819.8|6817|6819.8|6817|6819.8|6817|6819.8|6817|24
1620662910000|2021-05-10 16:08:30|6820|6817.2|6819.8|6817|6820|6817.2|6819.8|6817|12
1620662920000|2021-05-10 16:08:40|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|20
1620662930000|2021-05-10 16:08:50|6819.8|6817|6819|6816.2|6819.8|6817|6819|6816.2|11
1620662940000|2021-05-10 16:09:00|6818.8|6816|6818.8|6816|6820|6817.2|6818.8|6816|92
1620662950000|2021-05-10 16:09:10|6818.5|6815.7|6818.5|6815.7|6818.8|6816|6818|6815.2|22
1620662960000|2021-05-10 16:09:20|6818.8|6816|6818.5|6815.7|6818.8|6816|6818.5|6815.7|6
1620662970000|2021-05-10 16:09:30|6818.3|6815.5|6818|6815.2|6818.3|6815.5|6818|6815.2|6
1620662980000|2021-05-10 16:09:40|6818.2|6815.4|6818.8|6816|6818.8|6816|6818.2|6815.4|6
1620662990000|2021-05-10 16:09:50|||||||||6
1620663000000|2021-05-10 16:10:00|6819|6816.2|6820.8|6818|6821.8|6819|6819|6816.2|101
1620663010000|2021-05-10 16:10:10|6821.1|6818.3|6821|6818.2|6821.1|6818.3|6820.8|6818|11
1620663030000|2021-05-10 16:10:30|||||||||2
1620663040000|2021-05-10 16:10:40|6820.8|6818|6821|6818.2|6821|6818.2|6820.8|6818|5
1620663050000|2021-05-10 16:10:50|6821.3|6818.5|6819|6816.2|6821.3|6818.5|6818.8|6816|57
1620663060000|2021-05-10 16:11:00|6818.8|6816|6818.3|6815.5|6818.8|6816|6818|6815.2|21
1620663070000|2021-05-10 16:11:10|6818.8|6816|6818.8|6816|6818.8|6816|6818.8|6816|7
1620663080000|2021-05-10 16:11:20|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6818.8|6816|8
1620663090000|2021-05-10 16:11:30|6819.8|6817|6819.8|6817|6819.8|6817|6818.8|6816|30
1620663100000|2021-05-10 16:11:40|6819.5|6816.7|6819.1|6816.3|6819.5|6816.7|6819|6816.2|14
1620663110000|2021-05-10 16:11:50|6819|6816.2|6818.8|6816|6819.6|6816.8|6818.5|6815.7|25
1620663120000|2021-05-10 16:12:00|6819|6816.2|6818.8|6816|6819.3|6816.5|6818.8|6816|7
1620663130000|2021-05-10 16:12:10|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6819|6816.2|2
1620663140000|2021-05-10 16:12:20|6819.8|6817|6818.6|6815.8|6819.8|6817|6818.6|6815.8|5
1620663150000|2021-05-10 16:12:30|6818.8|6816|6818|6815.2|6819.3|6816.5|6818|6815.2|7
1620663160000|2021-05-10 16:12:40|6818.3|6815.5|6818.5|6815.7|6819|6816.2|6818.2|6815.4|40
1620663170000|2021-05-10 16:12:50|6818|6815.2|6818.5|6815.7|6818.5|6815.7|6818|6815.2|8
1620663180000|2021-05-10 16:13:00|6818.8|6816|6817.8|6815|6819|6816.2|6817.8|6815|66
1620663190000|2021-05-10 16:13:10|6818|6815.2|6818|6815.2|6818|6815.2|6818|6815.2|15
1620663200000|2021-05-10 16:13:20|6818.8|6816|6818.8|6816|6818.8|6816|6818.8|6816|16
1620663210000|2021-05-10 16:13:30|6819.2|6816.4|6819.3|6816.5|6819.5|6816.7|6819|6816.2|3
1620663220000|2021-05-10 16:13:40|6819.6|6816.8|6818.8|6816|6819.6|6816.8|6818|6815.2|58
1620663230000|2021-05-10 16:13:50|6819|6816.2|6819|6816.2|6819|6816.2|6818.8|6816|5
1620663240000|2021-05-10 16:14:00|6818.6|6815.8|6818.8|6816|6818.8|6816|6818.6|6815.8|16
1620663250000|2021-05-10 16:14:10|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|11
1620663260000|2021-05-10 16:14:20|6819.5|6816.7|6824|6821.2|6824.1|6821.3|6819.5|6816.7|178
1620663270000|2021-05-10 16:14:30|6825.2|6822.4|6824.8|6822|6825.7|6822.9|6824|6821.2|113
1620663280000|2021-05-10 16:14:40|||||||||6
1620663290000|2021-05-10 16:14:50|6824|6821.2|6823|6820.2|6824|6821.2|6823|6820.2|5
1620663300000|2021-05-10 16:15:00|6822.8|6820|6822|6819.2|6823.6|6820.8|6822|6819.2|26
1620663310000|2021-05-10 16:15:10|6822.8|6820|6822.3|6819.5|6823.3|6820.5|6822|6819.2|29
1620663320000|2021-05-10 16:15:20|6821.8|6819|6822.1|6819.3|6822.1|6819.3|6821.3|6818.5|14
1620663330000|2021-05-10 16:15:30|6822.3|6819.5|6823.1|6820.3|6823.1|6820.3|6822.3|6819.5|2
1620663340000|2021-05-10 16:15:40|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|7
1620663350000|2021-05-10 16:15:50|6822.6|6819.8|6821.3|6818.5|6822.6|6819.8|6820.3|6817.5|26
1620663360000|2021-05-10 16:16:00|6821|6818.2|6821.1|6818.3|6821.8|6819|6820.3|6817.5|9
1620663370000|2021-05-10 16:16:10|6821.5|6818.7|6821.5|6818.7|6821.8|6819|6821.5|6818.7|9
1620663380000|2021-05-10 16:16:20|6821.8|6819|6822.8|6820|6822.8|6820|6821.8|6819|3
1620663390000|2021-05-10 16:16:30|6822.5|6819.7|6822.6|6819.8|6822.6|6819.8|6822|6819.2|3
1620663400000|2021-05-10 16:16:40|6822.8|6820|6821.8|6819|6822.8|6820|6821.5|6818.7|10
1620663410000|2021-05-10 16:16:50|6822.5|6819.7|6822.8|6820|6822.8|6820|6822.3|6819.5|11
1620663420000|2021-05-10 16:17:00|6823.1|6820.3|6822.8|6820|6823.3|6820.5|6822.8|6820|6
1620663430000|2021-05-10 16:17:10|6822.6|6819.8|6822|6819.2|6822.6|6819.8|6822|6819.2|7
1620663440000|2021-05-10 16:17:20|6821.8|6819|6821.8|6819|6822.6|6819.8|6821.8|6819|23
1620663450000|2021-05-10 16:17:30|6820.8|6818|6821.8|6819|6821.8|6819|6820.8|6818|29
1620663460000|2021-05-10 16:17:40|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|2
1620663470000|2021-05-10 16:17:50|6821.8|6819|6822.8|6820|6822.8|6820|6821.8|6819|5
1620663480000|2021-05-10 16:18:00|6823|6820.2|6822.8|6820|6823.3|6820.5|6822.8|6820|7
1620663490000|2021-05-10 16:18:10|||||||||1
1620663500000|2021-05-10 16:18:20|||||||||6
1620663510000|2021-05-10 16:18:30|||||||||2
1620663520000|2021-05-10 16:18:40|6823.6|6820.8|6823.3|6820.5|6823.6|6820.8|6822.8|6820|15
1620663530000|2021-05-10 16:18:50|6823.8|6821|6823.5|6820.7|6823.8|6821|6823.5|6820.7|7
1620663540000|2021-05-10 16:19:00|6823.3|6820.5|6823.5|6820.7|6823.5|6820.7|6823|6820.2|16
1620663550000|2021-05-10 16:19:10|6823|6820.2|6824.3|6821.5|6826|6823.2|6823|6820.2|84
1620663560000|2021-05-10 16:19:20|6824|6821.2|6826.8|6824|6826.8|6824|6824|6821.2|69
1620663570000|2021-05-10 16:19:30|6826.6|6823.8|6825|6822.2|6826.6|6823.8|6825|6822.2|47
1620663580000|2021-05-10 16:19:40|6824.6|6821.8|6823.8|6821|6824.8|6822|6823.8|6821|14
1620663590000|2021-05-10 16:19:50|6823.6|6820.8|6824.6|6821.8|6824.6|6821.8|6822.8|6820|27
1620663600000|2021-05-10 16:20:00|6824.3|6821.5|6825.8|6823|6825.8|6823|6823.8|6821|8
1620663610000|2021-05-10 16:20:10|6825.5|6822.7|6825.5|6822.7|6825.8|6823|6825.5|6822.7|2
1620663620000|2021-05-10 16:20:20|6825.8|6823|6824.8|6822|6825.8|6823|6824.8|6822|8
1620663630000|2021-05-10 16:20:30|6824.5|6821.7|6824|6821.2|6825.6|6822.8|6824|6821.2|36
1620663640000|2021-05-10 16:20:40|6823.8|6821|6824.3|6821.5|6824.8|6822|6823.3|6820.5|24
1620663650000|2021-05-10 16:20:50|6824.6|6821.8|6822.8|6820|6824.6|6821.8|6822.8|6820|21
1620663660000|2021-05-10 16:21:00|6823.1|6820.3|6823.8|6821|6823.8|6821|6822.8|6820|12
1620663670000|2021-05-10 16:21:10|6823.6|6820.8|6822.8|6820|6823.6|6820.8|6822.8|6820|14
1620663680000|2021-05-10 16:21:20|6824|6821.2|6825.8|6823|6825.8|6823|6824|6821.2|18
1620663690000|2021-05-10 16:21:30|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|5
1620663700000|2021-05-10 16:21:40|6825.8|6823|6825.8|6823|6825.8|6823|6825.6|6822.8|10
1620663710000|2021-05-10 16:21:50|6826|6823.2|6827.6|6824.8|6827.6|6824.8|6826|6823.2|29
1620663720000|2021-05-10 16:22:00|6827.3|6824.5|6827.8|6825|6828|6825.2|6827.3|6824.5|34
1620663730000|2021-05-10 16:22:10|6828.4|6825.6|6829.8|6827|6829.8|6827|6828.4|6825.6|50
1620663740000|2021-05-10 16:22:20|6829.3|6826.5|6829.5|6826.7|6829.8|6827|6829.3|6826.5|17
1620663750000|2021-05-10 16:22:30|6829.2|6826.4|6829.3|6826.5|6829.8|6827|6828.6|6825.8|38
1620663760000|2021-05-10 16:22:40|6829|6826.2|6828.8|6826|6829.3|6826.5|6828.6|6825.8|115
1620663770000|2021-05-10 16:22:50|6828.6|6825.8|6828.5|6825.7|6828.8|6826|6827.8|6825|10
1620663780000|2021-05-10 16:23:00|6828.8|6826|6828.5|6825.7|6828.8|6826|6828|6825.2|62
1620663790000|2021-05-10 16:23:10|6828.8|6826|6828.8|6826|6828.8|6826|6828.8|6826|3
1620663800000|2021-05-10 16:23:20|6828.5|6825.7|6823.8|6821|6828.5|6825.7|6822.3|6819.5|317
1620663810000|2021-05-10 16:23:30|6823.6|6820.8|6823.8|6821|6823.8|6821|6822.8|6820|9
1620663820000|2021-05-10 16:23:40|6822.8|6820|6824.1|6821.3|6824.3|6821.5|6822.8|6820|28
1620663830000|2021-05-10 16:23:50|6824.8|6822|6822|6819.2|6824.8|6822|6822|6819.2|50
1620663840000|2021-05-10 16:24:00|6821.8|6819|6821.8|6819|6822|6819.2|6821.8|6819|81
1620663850000|2021-05-10 16:24:10|6821.3|6818.5|6820|6817.2|6821.3|6818.5|6819.2|6816.4|87
1620663860000|2021-05-10 16:24:20|6819.8|6817|6819.8|6817|6819.8|6817|6819.8|6817|7
1620663870000|2021-05-10 16:24:30|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|30
1620663880000|2021-05-10 16:24:40|6819.8|6817|6819.5|6816.7|6819.8|6817|6819.5|6816.7|14
1620663890000|2021-05-10 16:24:50|6819.8|6817|6819.8|6817|6819.8|6817|6819.8|6817|20
1620663900000|2021-05-10 16:25:00|6819|6816.2|6822.8|6820|6823.3|6820.5|6819|6816.2|40
1620663910000|2021-05-10 16:25:10|6821.1|6818.3|6819.8|6817|6821.1|6818.3|6819|6816.2|142
1620663920000|2021-05-10 16:25:20|6820.4|6817.6|6819|6816.2|6821.8|6819|6818.8|6816|576
1620663930000|2021-05-10 16:25:30|6819.5|6816.7|6819|6816.2|6821.5|6818.7|6819|6816.2|215
1620663940000|2021-05-10 16:25:40|6819.3|6816.5|6819.8|6817|6819.8|6817|6819|6816.2|5
1620663950000|2021-05-10 16:25:50|6820|6817.2|6819.8|6817|6820|6817.2|6819.8|6817|62
1620663960000|2021-05-10 16:26:00|6820|6817.2|6821.8|6819|6822.1|6819.3|6820|6817.2|40
1620663970000|2021-05-10 16:26:10|6821.2|6818.4|6821|6818.2|6821.5|6818.7|6821|6818.2|13
1620663980000|2021-05-10 16:26:20|6821.3|6818.5|6820.8|6818|6821.8|6819|6820.8|6818|8
1620663990000|2021-05-10 16:26:30|6820.6|6817.8|6819|6816.2|6820.6|6817.8|6819|6816.2|28
1620664000000|2021-05-10 16:26:40|6819.5|6816.7|6819.8|6817|6819.8|6817|6818.8|6816|47
1620664010000|2021-05-10 16:26:50|6819|6816.2|6819|6816.2|6819.3|6816.5|6819|6816.2|7
1620664020000|2021-05-10 16:27:00|6819.4|6816.6|6821|6818.2|6822|6819.2|6819.4|6816.6|105
1620664030000|2021-05-10 16:27:10|6820.8|6818|6821.5|6818.7|6821.8|6819|6820.3|6817.5|86
1620664040000|2021-05-10 16:27:20|6821.3|6818.5|6821.5|6818.7|6822|6819.2|6820.6|6817.8|34
1620664050000|2021-05-10 16:27:30|6821.8|6819|6820.2|6817.4|6821.8|6819|6820.2|6817.4|35
1620664060000|2021-05-10 16:27:40|6820|6817.2|6821.8|6819|6822|6819.2|6820|6817.2|53
1620664070000|2021-05-10 16:27:50|6822|6819.2|6822.8|6820|6823.5|6820.7|6822|6819.2|47
1620664080000|2021-05-10 16:28:00|6823|6820.2|6819.8|6817|6823|6820.2|6819.5|6816.7|55
1620664090000|2021-05-10 16:28:10|6820|6817.2|6819.2|6816.4|6820|6817.2|6819.2|6816.4|106
1620664100000|2021-05-10 16:28:20|6819|6816.2|6817|6814.2|6819|6816.2|6817|6814.2|28
1620664110000|2021-05-10 16:28:30|6817.4|6814.6|6819.5|6816.7|6819.8|6817|6817.4|6814.6|25
1620664120000|2021-05-10 16:28:40|6820.1|6817.3|6820|6817.2|6821.3|6818.5|6820|6817.2|10
1620664130000|2021-05-10 16:28:50|6819.5|6816.7|6819.3|6816.5|6819.8|6817|6819.3|6816.5|11
1620664140000|2021-05-10 16:29:00|6819.5|6816.7|6820.5|6817.7|6820.8|6818|6818.5|6815.7|15
1620664150000|2021-05-10 16:29:10|6820|6817.2|6821.3|6818.5|6821.6|6818.8|6819.8|6817|58
1620664160000|2021-05-10 16:29:20|6821.5|6818.7|6821.8|6819|6822|6819.2|6821.3|6818.5|27
1620664170000|2021-05-10 16:29:30|6822.6|6819.8|6821.8|6819|6823|6820.2|6821.7|6818.9|15
1620664180000|2021-05-10 16:29:40|6822|6819.2|6821|6818.2|6822|6819.2|6821|6818.2|9
1620664190000|2021-05-10 16:29:50|6821.8|6819|6821|6818.2|6821.8|6819|6820.8|6818|22
1620664200000|2021-05-10 16:30:00|6821.6|6818.8|6822.5|6819.7|6825.8|6823|6821.6|6818.8|86
1620664210000|2021-05-10 16:30:10|6822.8|6820|6822.8|6820|6822.8|6820|6822.8|6820|1
1620664220000|2021-05-10 16:30:20|6823|6820.2|6824.2|6821.4|6824.5|6821.7|6823|6820.2|11
1620664230000|2021-05-10 16:30:30|6824|6821.2|6824.5|6821.7|6825|6822.2|6824|6821.2|16
1620664240000|2021-05-10 16:30:40|6824|6821.2|6824|6821.2|6824|6821.2|6824|6821.2|56
1620664250000|2021-05-10 16:30:50|6824.3|6821.5|6824.8|6822|6824.8|6822|6824.3|6821.5|7
1620664260000|2021-05-10 16:31:00|6824.5|6821.7|6824|6821.2|6825.8|6823|6824|6821.2|8
1620664270000|2021-05-10 16:31:10|6823.8|6821|6823.5|6820.7|6824.8|6822|6821.5|6818.7|82
1620664280000|2021-05-10 16:31:20|6823.8|6821|6824|6821.2|6824|6821.2|6823.8|6821|8
1620664290000|2021-05-10 16:31:30|6824.4|6821.6|6825.8|6823|6826.3|6823.5|6824.4|6821.6|17
1620664300000|2021-05-10 16:31:40|6825|6822.2|6825|6822.2|6825.5|6822.7|6825|6822.2|13
1620664310000|2021-05-10 16:31:50|6824.8|6822|6824.5|6821.7|6824.8|6822|6824|6821.2|9
1620664320000|2021-05-10 16:32:00|6824.2|6821.4|6820.2|6817.4|6824.2|6821.4|6819|6816.2|75
1620664330000|2021-05-10 16:32:10|6819.8|6817|6820|6817.2|6820|6817.2|6819.8|6817|1
1620664340000|2021-05-10 16:32:20|6819.8|6817|6820.8|6818|6821.8|6819|6819.8|6817|19
1620664350000|2021-05-10 16:32:30|6821.2|6818.4|6821.8|6819|6821.8|6819|6820.8|6818|8
1620664360000|2021-05-10 16:32:40|6822.1|6819.3|6822.1|6819.3|6822.8|6820|6821.6|6818.8|16
1620664370000|2021-05-10 16:32:50|6821.8|6819|6821.3|6818.5|6822.3|6819.5|6821|6818.2|2
1620664380000|2021-05-10 16:33:00|6821|6818.2|6820|6817.2|6821|6818.2|6820|6817.2|18
1620664390000|2021-05-10 16:33:10|6819.5|6816.7|6819.7|6816.9|6820|6817.2|6819|6816.2|12
1620664400000|2021-05-10 16:33:20|6819.5|6816.7|6818.5|6815.7|6819.5|6816.7|6817.7|6814.9|63
1620664410000|2021-05-10 16:33:30|6818.8|6816|6818|6815.2|6818.8|6816|6818|6815.2|5
1620664420000|2021-05-10 16:33:40|6817.8|6815|6815|6812.2|6819|6816.2|6815|6812.2|160
1620664430000|2021-05-10 16:33:50|6815.5|6812.7|6815.3|6812.5|6816.8|6814|6815|6812.2|31
1620664440000|2021-05-10 16:34:00|6814.5|6811.7|6815.6|6812.8|6816.8|6814|6813.3|6810.5|93
1620664450000|2021-05-10 16:34:10|6815.3|6812.5|6814.5|6811.7|6815.3|6812.5|6814.5|6811.7|22
1620664460000|2021-05-10 16:34:20|6814|6811.2|6814.6|6811.8|6814.8|6812|6813.8|6811|27
1620664470000|2021-05-10 16:34:30|6814.8|6812|6814.6|6811.8|6815.6|6812.8|6813|6810.2|54
1620664480000|2021-05-10 16:34:40|6814.8|6812|6815|6812.2|6815|6812.2|6814.8|6812|15
1620664490000|2021-05-10 16:34:50|6814.8|6812|6816.3|6813.5|6816.8|6814|6814.8|6812|12
1620664500000|2021-05-10 16:35:00|6814.9|6812.1|6816.5|6813.7|6818.1|6815.3|6814.9|6812.1|65
1620664510000|2021-05-10 16:35:10|6816.3|6813.5|6815.8|6813|6816.3|6813.5|6815.3|6812.5|6
1620664520000|2021-05-10 16:35:20|6816.6|6813.8|6815.5|6812.7|6816.8|6814|6815.5|6812.7|148
1620664530000|2021-05-10 16:35:30|6815.3|6812.5|6814|6811.2|6816|6813.2|6813.8|6811|40
1620664540000|2021-05-10 16:35:40|6813.8|6811|6814|6811.2|6814|6811.2|6813|6810.2|23
1620664550000|2021-05-10 16:35:50|6814.8|6812|6814.3|6811.5|6814.8|6812|6814.3|6811.5|5
1620664560000|2021-05-10 16:36:00|6814.5|6811.7|6814.8|6812|6814.8|6812|6814|6811.2|86
1620664570000|2021-05-10 16:36:10|6815.8|6813|6814|6811.2|6815.8|6813|6813|6810.2|48
1620664580000|2021-05-10 16:36:20|6814.2|6811.4|6815.8|6813|6815.8|6813|6814.2|6811.4|32
1620664590000|2021-05-10 16:36:30|6816|6813.2|6818|6815.2|6818.3|6815.5|6815.8|6813|51
1620664600000|2021-05-10 16:36:40|6818.3|6815.5|6817.8|6815|6818.3|6815.5|6817.8|6815|3
1620664610000|2021-05-10 16:36:50|6818.1|6815.3|6817.8|6815|6819.3|6816.5|6817.8|6815|17
1620664620000|2021-05-10 16:37:00|6817.5|6814.7|6817.3|6814.5|6817.8|6815|6817|6814.2|13
1620664630000|2021-05-10 16:37:10|6817|6814.2|6816.8|6814|6817|6814.2|6816.3|6813.5|32
1620664640000|2021-05-10 16:37:20|6817.3|6814.5|6817.8|6815|6817.8|6815|6817.3|6814.5|11
1620664650000|2021-05-10 16:37:30|6817.6|6814.8|6817.8|6815|6817.8|6815|6817.6|6814.8|9
1620664660000|2021-05-10 16:37:40|6818|6815.2|6819.6|6816.8|6819.6|6816.8|6818|6815.2|9
1620664670000|2021-05-10 16:37:50|6819|6816.2|6823.3|6820.5|6823.6|6820.8|6818.8|6816|397
1620664680000|2021-05-10 16:38:00|6823.8|6821|6822.3|6819.5|6823.8|6821|6822.3|6819.5|8
1620664690000|2021-05-10 16:38:10|6822.5|6819.7|6821.6|6818.8|6822.8|6820|6821.3|6818.5|4
1620664700000|2021-05-10 16:38:20|6821.8|6819|6821.6|6818.8|6822.6|6819.8|6821.6|6818.8|13
1620664710000|2021-05-10 16:38:30|6821.8|6819|6823.1|6820.3|6823.1|6820.3|6821.8|6819|10
1620664720000|2021-05-10 16:38:40|6822.8|6820|6822.3|6819.5|6823.4|6820.6|6822.3|6819.5|11
1620664730000|2021-05-10 16:38:50|6822.1|6819.3|6822.8|6820|6823.8|6821|6822.1|6819.3|33
1620664740000|2021-05-10 16:39:00|6822.4|6819.6|6821.8|6819|6822.4|6819.6|6821.5|6818.7|43
1620664750000|2021-05-10 16:39:10|6821.5|6818.7|6820.5|6817.7|6821.5|6818.7|6819|6816.2|99
1620664760000|2021-05-10 16:39:20|6820.8|6818|6820.8|6818|6820.8|6818|6820.5|6817.7|3
1620664770000|2021-05-10 16:39:30|6821|6818.2|6822.3|6819.5|6823.5|6820.7|6821|6818.2|10
1620664780000|2021-05-10 16:39:40|6822.5|6819.7|6822|6819.2|6822.8|6820|6821|6818.2|22
1620664790000|2021-05-10 16:39:50|6821.8|6819|6822|6819.2|6822.8|6820|6821.8|6819|8
1620664800000|2021-05-10 16:40:00|6822.8|6820|6820|6817.2|6824.2|6821.4|6820|6817.2|72
1620664810000|2021-05-10 16:40:10|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819|6816.2|32
1620664820000|2021-05-10 16:40:20|6819|6816.2|6819|6816.2|6820.3|6817.5|6819|6816.2|32
1620664830000|2021-05-10 16:40:30|6819.3|6816.5|6818.5|6815.7|6820.5|6817.7|6818.5|6815.7|18
1620664840000|2021-05-10 16:40:40|6818|6815.2|6818.8|6816|6819|6816.2|6816.8|6814|31
1620664850000|2021-05-10 16:40:50|6819.1|6816.3|6818.8|6816|6819.3|6816.5|6818.8|6816|6
1620664860000|2021-05-10 16:41:00|6818.3|6815.5|6819|6816.2|6819|6816.2|6818.3|6815.5|8
1620664870000|2021-05-10 16:41:10|6819.8|6817|6822.8|6820|6824|6821.2|6819.8|6817|47
1620664880000|2021-05-10 16:41:20|6823|6820.2|6822|6819.2|6823|6820.2|6822|6819.2|4
1620664890000|2021-05-10 16:41:30|6822.2|6819.4|6822.3|6819.5|6822.5|6819.7|6821.8|6819|12
1620664900000|2021-05-10 16:41:40|6822|6819.2|6820.8|6818|6822.5|6819.7|6820.8|6818|10
1620664910000|2021-05-10 16:41:50|6820.5|6817.7|6820.3|6817.5|6821|6818.2|6820|6817.2|203
1620664920000|2021-05-10 16:42:00|6820.5|6817.7|6819|6816.2|6820.5|6817.7|6819|6816.2|9
1620664930000|2021-05-10 16:42:10|6818.8|6816|6818.5|6815.7|6818.8|6816|6818.5|6815.7|5
1620664940000|2021-05-10 16:42:20|6818.8|6816|6821.5|6818.7|6821.5|6818.7|6818.8|6816|28
1620664950000|2021-05-10 16:42:30|6821.3|6818.5|6821.8|6819|6821.8|6819|6820.8|6818|17
1620664960000|2021-05-10 16:42:40|6822|6819.2|6822.3|6819.5|6822.8|6820|6820.3|6817.5|38
1620664970000|2021-05-10 16:42:50|6822|6819.2|6819.3|6816.5|6822.5|6819.7|6818.5|6815.7|8
1620664980000|2021-05-10 16:43:00|6819.5|6816.7|6820|6817.2|6820|6817.2|6819|6816.2|6
1620664990000|2021-05-10 16:43:10|6819.5|6816.7|6820.5|6817.7|6820.5|6817.7|6819.5|6816.7|12
1620665000000|2021-05-10 16:43:20|6820.8|6818|6820.5|6817.7|6821|6818.2|6820.5|6817.7|2
1620665010000|2021-05-10 16:43:30|6820.8|6818|6820|6817.2|6820.8|6818|6820|6817.2|11
1620665020000|2021-05-10 16:43:40|6820.5|6817.7|6819.8|6817|6820.5|6817.7|6819.8|6817|4
1620665030000|2021-05-10 16:43:50|6819|6816.2|6818.8|6816|6819.5|6816.7|6818.8|6816|11
1620665040000|2021-05-10 16:44:00|6818|6815.2|6818.3|6815.5|6818.3|6815.5|6816.5|6813.7|54
1620665050000|2021-05-10 16:44:10|6818.5|6815.7|6818|6815.2|6818.5|6815.7|6818|6815.2|1
1620665060000|2021-05-10 16:44:20|6817.8|6815|6816|6813.2|6817.8|6815|6816|6813.2|8
1620665070000|2021-05-10 16:44:30|6815.8|6813|6815|6812.2|6815.8|6813|6815|6812.2|11
1620665080000|2021-05-10 16:44:40|6814.8|6812|6815.8|6813|6816|6813.2|6814.5|6811.7|110
1620665090000|2021-05-10 16:44:50|6814.8|6812|6814|6811.2|6814.8|6812|6814|6811.2|18
1620665100000|2021-05-10 16:45:00|6813.5|6810.7|6812.8|6810|6813.5|6810.7|6810.5|6807.7|104
1620665110000|2021-05-10 16:45:10|6812.5|6809.7|6811.9|6809.1|6813|6810.2|6811.3|6808.5|19
1620665120000|2021-05-10 16:45:20|6812.3|6809.5|6812|6809.2|6812.3|6809.5|6812|6809.2|4
1620665130000|2021-05-10 16:45:30|6811.8|6809|6811.8|6809|6812|6809.2|6811|6808.2|14
1620665140000|2021-05-10 16:45:40|6811.5|6808.7|6812|6809.2|6812|6809.2|6811|6808.2|8
1620665150000|2021-05-10 16:45:50|6811.8|6809|6811.6|6808.8|6811.8|6809|6811.3|6808.5|15
1620665160000|2021-05-10 16:46:00|6811.3|6808.5|6814|6811.2|6814|6811.2|6811.3|6808.5|37
1620665170000|2021-05-10 16:46:10|6813|6810.2|6814|6811.2|6814|6811.2|6813|6810.2|16
1620665180000|2021-05-10 16:46:20|6813|6810.2|6814|6811.2|6814|6811.2|6813|6810.2|13
1620665190000|2021-05-10 16:46:30|6813.8|6811|6812.8|6810|6814|6811.2|6812|6809.2|13
1620665200000|2021-05-10 16:46:40|6813|6810.2|6811.8|6809|6813|6810.2|6811.5|6808.7|29
1620665210000|2021-05-10 16:46:50|6812|6809.2|6812|6809.2|6812|6809.2|6812|6809.2|10
1620665220000|2021-05-10 16:47:00|6811.6|6808.8|6810.3|6807.5|6811.6|6808.8|6810|6807.2|30
1620665230000|2021-05-10 16:47:10|6810.8|6808|6812|6809.2|6812.6|6809.8|6810.8|6808|23
1620665240000|2021-05-10 16:47:20|||||||||18
1620665250000|2021-05-10 16:47:30|6811.4|6808.6|6812|6809.2|6812|6809.2|6811|6808.2|20
1620665260000|2021-05-10 16:47:40|6812.6|6809.8|6813.8|6811|6814.5|6811.7|6812.5|6809.7|16
1620665270000|2021-05-10 16:47:50|6814|6811.2|6812.5|6809.7|6814.5|6811.7|6812.2|6809.4|15
1620665280000|2021-05-10 16:48:00|6812|6809.2|6812|6809.2|6812.5|6809.7|6812|6809.2|12
1620665290000|2021-05-10 16:48:10|6812.3|6809.5|6812|6809.2|6812.8|6810|6812|6809.2|7
1620665300000|2021-05-10 16:48:20|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|5
1620665310000|2021-05-10 16:48:30|6812.8|6810|6814.5|6811.7|6814.5|6811.7|6812.8|6810|15
1620665320000|2021-05-10 16:48:40|6814.3|6811.5|6814|6811.2|6814.5|6811.7|6814|6811.2|2
1620665330000|2021-05-10 16:48:50|6814.3|6811.5|6814.8|6812|6814.8|6812|6814.3|6811.5|62
1620665340000|2021-05-10 16:49:00|6815|6812.2|6815|6812.2|6815|6812.2|6814.5|6811.7|2
1620665350000|2021-05-10 16:49:10|6814.8|6812|6814|6811.2|6814.8|6812|6814|6811.2|10
1620665360000|2021-05-10 16:49:20|6814.5|6811.7|6813|6810.2|6814.5|6811.7|6812.3|6809.5|12
1620665370000|2021-05-10 16:49:30|6812.8|6810|6813.8|6811|6813.8|6811|6812.8|6810|11
1620665380000|2021-05-10 16:49:40|6813.5|6810.7|6814|6811.2|6814|6811.2|6813.5|6810.7|4
1620665390000|2021-05-10 16:49:50|6813.5|6810.7|6814|6811.2|6814|6811.2|6813.5|6810.7|2
1620665400000|2021-05-10 16:50:00|6814.8|6812|6814|6811.2|6814.8|6812|6813.5|6810.7|16
1620665410000|2021-05-10 16:50:10|6813|6810.2|6813.5|6810.7|6813.8|6811|6812.3|6809.5|29
1620665420000|2021-05-10 16:50:20|6813.8|6811|6812.8|6810|6814|6811.2|6812|6809.2|67
1620665430000|2021-05-10 16:50:30|6811.8|6809|6813.8|6811|6813.8|6811|6811.5|6808.7|25
1620665440000|2021-05-10 16:50:40|6813.5|6810.7|6812.8|6810|6813.8|6811|6812.5|6809.7|8
1620665450000|2021-05-10 16:50:50|6812.5|6809.7|6812.5|6809.7|6812.8|6810|6812|6809.2|18
1620665460000|2021-05-10 16:51:00|6812.8|6810|6811.5|6808.7|6813|6810.2|6811.3|6808.5|73
1620665470000|2021-05-10 16:51:10|6811|6808.2|6811|6808.2|6811.5|6808.7|6810.8|6808|153
1620665480000|2021-05-10 16:51:20|6810.5|6807.7|6812.8|6810|6812.8|6810|6810.5|6807.7|16
1620665490000|2021-05-10 16:51:30|6813|6810.2|6812.1|6809.3|6813.5|6810.7|6812|6809.2|10
1620665500000|2021-05-10 16:51:40|6812.5|6809.7|6811.2|6808.4|6812.5|6809.7|6811|6808.2|21
1620665510000|2021-05-10 16:51:50|6811|6808.2|6811.5|6808.7|6811.5|6808.7|6811|6808.2|19
1620665520000|2021-05-10 16:52:00|6811|6808.2|6812.8|6810|6812.8|6810|6811|6808.2|17
1620665530000|2021-05-10 16:52:10|6812.5|6809.7|6811.8|6809|6812.5|6809.7|6811.5|6808.7|12
1620665540000|2021-05-10 16:52:20|6812.5|6809.7|6811.5|6808.7|6812.5|6809.7|6811.5|6808.7|13
1620665550000|2021-05-10 16:52:30|6811|6808.2|6811.5|6808.7|6811.8|6809|6811|6808.2|10
1620665560000|2021-05-10 16:52:40|6811|6808.2|6811.8|6809|6811.8|6809|6811|6808.2|3
1620665570000|2021-05-10 16:52:50|6812|6809.2|6813.8|6811|6814|6811.2|6812|6809.2|26
1620665580000|2021-05-10 16:53:00|6813.5|6810.7|6813.3|6810.5|6813.8|6811|6812.8|6810|12
1620665590000|2021-05-10 16:53:10|6813|6810.2|6812.8|6810|6813.8|6811|6812.5|6809.7|14
1620665600000|2021-05-10 16:53:20|6812.5|6809.7|6812.5|6809.7|6813|6810.2|6812.5|6809.7|10
1620665610000|2021-05-10 16:53:30|6812|6809.2|6812.8|6810|6812.8|6810|6812|6809.2|4
1620665620000|2021-05-10 16:53:40|6813|6810.2|6814|6811.2|6815.8|6813|6813|6810.2|99
1620665630000|2021-05-10 16:53:50|6813.8|6811|6813.8|6811|6814|6811.2|6813.3|6810.5|373
1620665640000|2021-05-10 16:54:00|6814.2|6811.4|6813.8|6811|6814.5|6811.7|6813.5|6810.7|16
1620665650000|2021-05-10 16:54:10|6813.5|6810.7|6814|6811.2|6814|6811.2|6813.2|6810.4|7
1620665660000|2021-05-10 16:54:20|6813.4|6810.6|6813.8|6811|6813.8|6811|6812.7|6809.9|100
1620665670000|2021-05-10 16:54:30|6814.5|6811.7|6815|6812.2|6815|6812.2|6814.5|6811.7|5
1620665680000|2021-05-10 16:54:40|6814.8|6812|6814|6811.2|6814.8|6812|6814|6811.2|78
1620665690000|2021-05-10 16:54:50|6814.3|6811.5|6814.8|6812|6815|6812.2|6814|6811.2|2
1620665700000|2021-05-10 16:55:00|6815.3|6812.5|6815|6812.2|6815.3|6812.5|6815|6812.2|2
1620665710000|2021-05-10 16:55:10|6815.8|6813|6816.5|6813.7|6816.8|6814|6815.8|6813|8
1620665720000|2021-05-10 16:55:20|6816.3|6813.5|6815.8|6813|6816.5|6813.7|6815.8|6813|18
1620665730000|2021-05-10 16:55:30|6816|6813.2|6815.5|6812.7|6816|6813.2|6815.2|6812.4|26
1620665740000|2021-05-10 16:55:40|6815.2|6812.4|6817|6814.2|6817|6814.2|6815.2|6812.4|42
1620665750000|2021-05-10 16:55:50|6818|6815.2|6816|6813.2|6819|6816.2|6816|6813.2|22
1620665760000|2021-05-10 16:56:00|6815.7|6812.9|6816|6813.2|6816|6813.2|6815.5|6812.7|19
1620665770000|2021-05-10 16:56:10|6815.5|6812.7|6815.8|6813|6816|6813.2|6815|6812.2|22
1620665780000|2021-05-10 16:56:20|6815.5|6812.7|6815.8|6813|6815.8|6813|6815|6812.2|8
1620665790000|2021-05-10 16:56:30|6816|6813.2|6815.3|6812.5|6816.3|6813.5|6815|6812.2|13
1620665800000|2021-05-10 16:56:40|6815.2|6812.4|6813.8|6811|6818|6815.2|6813.5|6810.7|122
1620665810000|2021-05-10 16:56:50|6814|6811.2|6814.2|6811.4|6814.2|6811.4|6813.5|6810.7|12
1620665820000|2021-05-10 16:57:00|6814|6811.2|6814.8|6812|6815|6812.2|6814|6811.2|28
1620665830000|2021-05-10 16:57:10|6814.5|6811.7|6814.2|6811.4|6814.5|6811.7|6813.7|6810.9|67
1620665840000|2021-05-10 16:57:20|6814.5|6811.7|6817|6814.2|6817|6814.2|6814.5|6811.7|8
1620665850000|2021-05-10 16:57:30|6817.3|6814.5|6819.5|6816.7|6820|6817.2|6817.3|6814.5|22
1620665860000|2021-05-10 16:57:40|6819.2|6816.4|6818.2|6815.4|6819.2|6816.4|6818|6815.2|4
1620665870000|2021-05-10 16:57:50|6818.8|6816|6818.5|6815.7|6818.8|6816|6818.5|6815.7|6
1620665880000|2021-05-10 16:58:00|6818.2|6815.4|6820.8|6818|6820.8|6818|6818.2|6815.4|36
1620665890000|2021-05-10 16:58:10|6820.5|6817.7|6821.6|6818.8|6822|6819.2|6820.5|6817.7|53
1620665900000|2021-05-10 16:58:20|6822|6819.2|6822.8|6820|6822.8|6820|6822|6819.2|30
1620665910000|2021-05-10 16:58:30|6823|6820.2|6823.5|6820.7|6823.5|6820.7|6822|6819.2|10
1620665920000|2021-05-10 16:58:40|6823|6820.2|6823|6820.2|6823.5|6820.7|6823|6820.2|1
1620665930000|2021-05-10 16:58:50|6823.5|6820.7|6824.2|6821.4|6824.5|6821.7|6823|6820.2|23
1620665940000|2021-05-10 16:59:00|6823.8|6821|6824.2|6821.4|6824.5|6821.7|6823.2|6820.4|13
1620665950000|2021-05-10 16:59:10|6824.5|6821.7|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|13
1620665960000|2021-05-10 16:59:20|6825.8|6823|6826.5|6823.7|6826.5|6823.7|6825.8|6823|3
1620665970000|2021-05-10 16:59:30|6826.3|6823.5|6825.8|6823|6826.3|6823.5|6825.5|6822.7|49
1620665980000|2021-05-10 16:59:40|6826|6823.2|6825|6822.2|6826|6823.2|6825|6822.2|27
1620665990000|2021-05-10 16:59:50|||||||||7
1620666000000|2021-05-10 17:00:00|6824.8|6822|6825.2|6822.4|6825.2|6822.4|6824|6821.2|11
1620666010000|2021-05-10 17:00:10|6825|6822.2|6822.8|6820|6825|6822.2|6822.5|6819.7|35
1620666020000|2021-05-10 17:00:20|6822.5|6819.7|6821.8|6819|6822.5|6819.7|6821|6818.2|44
1620666030000|2021-05-10 17:00:30|6822|6819.2|6821.8|6819|6822.8|6820|6820.8|6818|26
1620666040000|2021-05-10 17:00:40|6822|6819.2|6822.2|6819.4|6822.8|6820|6822|6819.2|7
1620666050000|2021-05-10 17:00:50|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6821.8|6819|9
1620666060000|2021-05-10 17:01:00|6822.3|6819.5|6822.8|6820|6822.8|6820|6822.3|6819.5|4
1620666070000|2021-05-10 17:01:10|6822.5|6819.7|6822.5|6819.7|6822.8|6820|6822|6819.2|13
1620666080000|2021-05-10 17:01:20|6822.8|6820|6822.8|6820|6822.8|6820|6822.8|6820|2
1620666090000|2021-05-10 17:01:30|6822.2|6819.4|6822|6819.2|6822.8|6820|6822|6819.2|9
1620666100000|2021-05-10 17:01:40|6821.8|6819|6823|6820.2|6823|6820.2|6820.8|6818|25
1620666110000|2021-05-10 17:01:50|6822.4|6819.6|6821|6818.2|6822.5|6819.7|6821|6818.2|133
1620666120000|2021-05-10 17:02:00|6821.8|6819|6822.3|6819.5|6822.8|6820|6821.8|6819|14
1620666130000|2021-05-10 17:02:10|6822|6819.2|6824|6821.2|6824|6821.2|6821.8|6819|34
1620666140000|2021-05-10 17:02:20|6823.8|6821|6823.8|6821|6823.8|6821|6823.8|6821|2
1620666150000|2021-05-10 17:02:30|6824.1|6821.3|6825|6822.2|6825|6822.2|6824.1|6821.3|2
1620666160000|2021-05-10 17:02:40|6825.2|6822.4|6825|6822.2|6825.2|6822.4|6825|6822.2|8
1620666170000|2021-05-10 17:02:50|6826|6823.2|6825.8|6823|6826.5|6823.7|6825.8|6823|24
1620666180000|2021-05-10 17:03:00|6825|6822.2|6825.6|6822.8|6825.6|6822.8|6824.8|6822|23
1620666190000|2021-05-10 17:03:10|6824.8|6822|6826.8|6824|6826.8|6824|6824.8|6822|10
1620666200000|2021-05-10 17:03:20|6826|6823.2|6826|6823.2|6826.3|6823.5|6826|6823.2|31
1620666210000|2021-05-10 17:03:30|6825.8|6823|6824.8|6822|6825.8|6823|6823.8|6821|22
1620666220000|2021-05-10 17:03:40|||||||||2
1620666230000|2021-05-10 17:03:50|6825.3|6822.5|6825.3|6822.5|6825.8|6823|6824.8|6822|18
1620666240000|2021-05-10 17:04:00|6825|6822.2|6825.3|6822.5|6825.3|6822.5|6824.8|6822|4
1620666250000|2021-05-10 17:04:10|6825.6|6822.8|6824.8|6822|6825.8|6823|6824.8|6822|22
1620666260000|2021-05-10 17:04:20|||||||||4
1620666270000|2021-05-10 17:04:30|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|2
1620666280000|2021-05-10 17:04:40|6823.8|6821|6824.8|6822|6824.8|6822|6823.8|6821|1
1620666290000|2021-05-10 17:04:50|6824.5|6821.7|6823.8|6821|6824.5|6821.7|6823.8|6821|4
1620666300000|2021-05-10 17:05:00|6824|6821.2|6825|6822.2|6825|6822.2|6824|6821.2|4
1620666310000|2021-05-10 17:05:10|6825.3|6822.5|6825.8|6823|6825.8|6823|6825.3|6822.5|17
1620666320000|2021-05-10 17:05:20|6826.2|6823.4|6827.3|6824.5|6827.8|6825|6826.2|6823.4|151
1620666330000|2021-05-10 17:05:30|6827|6824.2|6827|6824.2|6827|6824.2|6826|6823.2|17
1620666340000|2021-05-10 17:05:40|6827.5|6824.7|6828.5|6825.7|6829|6826.2|6827.5|6824.7|23
1620666350000|2021-05-10 17:05:50|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|4
1620666360000|2021-05-10 17:06:00|6829|6826.2|6829.5|6826.7|6829.6|6826.8|6828.5|6825.7|30
1620666370000|2021-05-10 17:06:10|6829.8|6827|6829|6826.2|6829.8|6827|6829|6826.2|9
1620666380000|2021-05-10 17:06:20|6828.8|6826|6826.8|6824|6829|6826.2|6826|6823.2|45
1620666390000|2021-05-10 17:06:30|6826.5|6823.7|6826.3|6823.5|6826.5|6823.7|6826.3|6823.5|6
1620666400000|2021-05-10 17:06:40|6826.8|6824|6827|6824.2|6827|6824.2|6826.5|6823.7|19
1620666410000|2021-05-10 17:06:50|6827.8|6825|6828.3|6825.5|6828.8|6826|6827.8|6825|6
1620666420000|2021-05-10 17:07:00|6828|6825.2|6829|6826.2|6829.8|6827|6827.8|6825|72
1620666430000|2021-05-10 17:07:10|6828.8|6826|6829.3|6826.5|6829.3|6826.5|6828.8|6826|5
1620666440000|2021-05-10 17:07:20|6829|6826.2|6829.3|6826.5|6829.3|6826.5|6828.8|6826|5
1620666450000|2021-05-10 17:07:30|6829|6826.2|6828.3|6825.5|6829.3|6826.5|6828|6825.2|15
1620666460000|2021-05-10 17:07:40|6828.8|6826|6827.8|6825|6828.8|6826|6827.8|6825|2
1620666470000|2021-05-10 17:07:50|||||||||1
1620666480000|2021-05-10 17:08:00|6828|6825.2|6827.8|6825|6829|6826.2|6827.8|6825|20
1620666490000|2021-05-10 17:08:10|6828.1|6825.3|6827.8|6825|6828.1|6825.3|6827.8|6825|0
1620666500000|2021-05-10 17:08:20|6827|6824.2|6827.6|6824.8|6827.6|6824.8|6826.8|6824|6
1620666510000|2021-05-10 17:08:30|6827.8|6825|6828.6|6825.8|6828.6|6825.8|6827.8|6825|6
1620666520000|2021-05-10 17:08:40|6828.8|6826|6828.8|6826|6828.8|6826|6828.8|6826|1
1620666530000|2021-05-10 17:08:50|||||||||1
1620666540000|2021-05-10 17:09:00|6828.6|6825.8|6828|6825.2|6828.8|6826|6828|6825.2|34
1620666550000|2021-05-10 17:09:10|6828.3|6825.5|6828.5|6825.7|6828.8|6826|6828.3|6825.5|34
1620666560000|2021-05-10 17:09:20|6828.3|6825.5|6828.8|6826|6828.8|6826|6828.3|6825.5|19
1620666570000|2021-05-10 17:09:30|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|4
1620666580000|2021-05-10 17:09:40|6829|6826.2|6829|6826.2|6829.3|6826.5|6829|6826.2|6
1620666590000|2021-05-10 17:09:50|6829.3|6826.5|6829|6826.2|6829.6|6826.8|6829|6826.2|6
1620666600000|2021-05-10 17:10:00|6828.8|6826|6828.8|6826|6829|6826.2|6828.5|6825.7|18
1620666610000|2021-05-10 17:10:10|6828.5|6825.7|6829.3|6826.5|6829.3|6826.5|6828.5|6825.7|19
1620666620000|2021-05-10 17:10:20|6829|6826.2|6828.5|6825.7|6829.3|6826.5|6828.4|6825.6|39
1620666630000|2021-05-10 17:10:30|6828|6825.2|6828|6825.2|6829|6826.2|6828|6825.2|12
1620666640000|2021-05-10 17:10:40|6828.3|6825.5|6829|6826.2|6829|6826.2|6828|6825.2|7
1620666650000|2021-05-10 17:10:50|6829.6|6826.8|6830|6827.2|6830|6827.2|6829.6|6826.8|15
1620666660000|2021-05-10 17:11:00|6829.8|6827|6829|6826.2|6829.8|6827|6828.2|6825.4|28
1620666670000|2021-05-10 17:11:10|6828.8|6826|6829.5|6826.7|6830|6827.2|6828.8|6826|6
1620666680000|2021-05-10 17:11:20|6829.8|6827|6829|6826.2|6829.8|6827|6827.8|6825|36
1620666690000|2021-05-10 17:11:30|6828.4|6825.6|6828.5|6825.7|6828.5|6825.7|6828|6825.2|22
1620666700000|2021-05-10 17:11:40|6828.8|6826|6827.2|6824.4|6828.8|6826|6827|6824.2|24
1620666710000|2021-05-10 17:11:50|6827|6824.2|6827.8|6825|6827.8|6825|6826.5|6823.7|5
1620666720000|2021-05-10 17:12:00|6828|6825.2|6827.8|6825|6828|6825.2|6827.5|6824.7|17
1620666730000|2021-05-10 17:12:10|6827.5|6824.7|6827.5|6824.7|6828|6825.2|6825|6822.2|197
1620666740000|2021-05-10 17:12:20|6827.2|6824.4|6827.8|6825|6827.8|6825|6827|6824.2|20
1620666750000|2021-05-10 17:12:30|6828|6825.2|6827.3|6824.5|6828|6825.2|6827|6824.2|37
1620666760000|2021-05-10 17:12:40|6827.5|6824.7|6827|6824.2|6827.8|6825|6827|6824.2|52
1620666770000|2021-05-10 17:12:50|6827.5|6824.7|6827|6824.2|6827.5|6824.7|6826.5|6823.7|7
1620666780000|2021-05-10 17:13:00|6826.8|6824|6828.8|6826|6828.8|6826|6826.8|6824|9
1620666790000|2021-05-10 17:13:10|6828.2|6825.4|6828.5|6825.7|6828.5|6825.7|6828|6825.2|8
1620666810000|2021-05-10 17:13:30|6828.8|6826|6829|6826.2|6829|6826.2|6828.8|6826|6
1620666820000|2021-05-10 17:13:40|6828.8|6826|6828.8|6826|6828.8|6826|6828.8|6826|5
1620666830000|2021-05-10 17:13:50|6829|6826.2|6829|6826.2|6829.8|6827|6828.5|6825.7|96
1620666840000|2021-05-10 17:14:00|6828.8|6826|6830|6827.2|6830|6827.2|6828.8|6826|24
1620666850000|2021-05-10 17:14:10|6830.2|6827.4|6831|6828.2|6832|6829.2|6830.2|6827.4|63
1620666860000|2021-05-10 17:14:20|6831.2|6828.4|6832.3|6829.5|6832.3|6829.5|6831.2|6828.4|29
1620666870000|2021-05-10 17:14:30|6832.5|6829.7|6834|6831.2|6834|6831.2|6832|6829.2|102
1620666880000|2021-05-10 17:14:40|6834.6|6831.8|6834.8|6832|6834.8|6832|6833.8|6831|38
1620666890000|2021-05-10 17:14:50|6833.8|6831|6833.8|6831|6833.8|6831|6833.5|6830.7|19
1620666900000|2021-05-10 17:15:00|6834|6831.2|6833.2|6830.4|6834|6831.2|6833|6830.2|47
1620666910000|2021-05-10 17:15:10|6833|6830.2|6831.8|6829|6833|6830.2|6831|6828.2|55
1620666920000|2021-05-10 17:15:20|6832|6829.2|6831.6|6828.8|6832|6829.2|6831|6828.2|15
1620666930000|2021-05-10 17:15:30|6832|6829.2|6831|6828.2|6832|6829.2|6831|6828.2|10
1620666940000|2021-05-10 17:15:40|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|24
1620666950000|2021-05-10 17:15:50|6830.2|6827.4|6830|6827.2|6830.2|6827.4|6828.5|6825.7|160
1620666960000|2021-05-10 17:16:00|6829.8|6827|6831.3|6828.5|6831.5|6828.7|6829.8|6827|48
1620666970000|2021-05-10 17:16:10|6831|6828.2|6831|6828.2|6831.2|6828.4|6831|6828.2|53
1620666980000|2021-05-10 17:16:20|6830.4|6827.6|6830.2|6827.4|6830.4|6827.6|6830.2|6827.4|49
1620666990000|2021-05-10 17:16:30|6830|6827.2|6829|6826.2|6830|6827.2|6829|6826.2|34
1620667000000|2021-05-10 17:16:40|6828.5|6825.7|6829|6826.2|6829|6826.2|6828|6825.2|20
1620667010000|2021-05-10 17:16:50|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|11
1620667020000|2021-05-10 17:17:00|6829.2|6826.4|6825.4|6822.6|6829.2|6826.4|6825.2|6822.4|1055
1620667030000|2021-05-10 17:17:10|6825|6822.2|6825.4|6822.6|6825.4|6822.6|6824.2|6821.4|99
1620667040000|2021-05-10 17:17:20|6825.2|6822.4|6825.2|6822.4|6825.4|6822.6|6825.2|6822.4|19
1620667050000|2021-05-10 17:17:30|6825.8|6823|6824.7|6821.9|6827.2|6824.4|6824.4|6821.6|143
1620667060000|2021-05-10 17:17:40|6822.2|6819.4|6823.2|6820.4|6825.7|6822.9|6822.2|6819.4|400
1620667070000|2021-05-10 17:17:50|6823.4|6820.6|6821.7|6818.9|6823.7|6820.9|6820|6817.2|231
1620667080000|2021-05-10 17:18:00|6822.1|6819.3|6826|6823.2|6826|6823.2|6822.1|6819.3|850
1620667090000|2021-05-10 17:18:10|6826.3|6823.5|6828|6825.2|6828.5|6825.7|6826.3|6823.5|10
1620667100000|2021-05-10 17:18:20|6827.2|6824.4|6828|6825.2|6828|6825.2|6827.2|6824.4|8
1620667110000|2021-05-10 17:18:30|6828.5|6825.7|6828.2|6825.4|6828.5|6825.7|6827.7|6824.9|14
1620667120000|2021-05-10 17:18:40|6828|6825.2|6826|6823.2|6828|6825.2|6825.2|6822.4|22
1620667130000|2021-05-10 17:18:50|6826.2|6823.4|6826|6823.2|6826.2|6823.4|6825.4|6822.6|10
1620667140000|2021-05-10 17:19:00|6826.2|6823.4|6826.2|6823.4|6827|6824.2|6826.2|6823.4|13
1620667150000|2021-05-10 17:19:10|6826|6823.2|6825.2|6822.4|6826|6823.2|6824.9|6822.1|15
1620667160000|2021-05-10 17:19:20|6825.8|6823|6825.2|6822.4|6826|6823.2|6825.2|6822.4|1
1620667170000|2021-05-10 17:19:30|6824.7|6821.9|6825.2|6822.4|6825.2|6822.4|6824.2|6821.4|14
1620667180000|2021-05-10 17:19:40|6825.4|6822.6|6826|6823.2|6826|6823.2|6825.4|6822.6|6
1620667190000|2021-05-10 17:19:50|6825.2|6822.4|6825.2|6822.4|6825.5|6822.7|6825.2|6822.4|23
1620667200000|2021-05-10 17:20:00|6825.5|6822.7|6825.7|6822.9|6825.7|6822.9|6824.2|6821.4|26
1620667210000|2021-05-10 17:20:10|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|0
1620667220000|2021-05-10 17:20:20|6825.8|6823|6826.2|6823.4|6827|6824.2|6825.8|6823|9
1620667230000|2021-05-10 17:20:30|6826.7|6823.9|6827|6824.2|6827|6824.2|6826.2|6823.4|14
1620667240000|2021-05-10 17:20:40|6827.2|6824.4|6829.2|6826.4|6829.2|6826.4|6827.2|6824.4|16
1620667250000|2021-05-10 17:20:50|6829.3|6826.5|6829.2|6826.4|6830.2|6827.4|6829.2|6826.4|18
1620667260000|2021-05-10 17:21:00|6829|6826.2|6829.5|6826.7|6830|6827.2|6829|6826.2|6
1620667270000|2021-05-10 17:21:10|6829.4|6826.6|6830|6827.2|6830.4|6827.6|6829.2|6826.4|18
1620667280000|2021-05-10 17:21:20|6830.2|6827.4|6829.2|6826.4|6830.2|6827.4|6829.2|6826.4|4
1620667290000|2021-05-10 17:21:30|6829.5|6826.7|6828.2|6825.4|6829.5|6826.7|6828.2|6825.4|32
1620667300000|2021-05-10 17:21:40|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|6
1620667310000|2021-05-10 17:21:50|6828.4|6825.6|6828.7|6825.9|6828.7|6825.9|6828.4|6825.6|2
1620667320000|2021-05-10 17:22:00|6829|6826.2|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|1
1620667330000|2021-05-10 17:22:10|6829|6826.2|6828|6825.2|6829|6826.2|6827.4|6824.6|19
1620667340000|2021-05-10 17:22:20|6828.4|6825.6|6829.7|6826.9|6829.7|6826.9|6828.4|6825.6|23
1620667350000|2021-05-10 17:22:30|6829.2|6826.4|6830|6827.2|6830|6827.2|6828.9|6826.1|5
1620667360000|2021-05-10 17:22:40|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|2
1620667370000|2021-05-10 17:22:50|6830.4|6827.6|6829.9|6827.1|6830.4|6827.6|6829.9|6827.1|10
1620667380000|2021-05-10 17:23:00|6830.4|6827.6|6831.2|6828.4|6832.4|6829.6|6830.4|6827.6|17
1620667390000|2021-05-10 17:23:10|6830.6|6827.8|6829.7|6826.9|6830.6|6827.8|6829.4|6826.6|12
1620667400000|2021-05-10 17:23:20|6829.9|6827.1|6829|6826.2|6829.9|6827.1|6828.7|6825.9|26
1620667410000|2021-05-10 17:23:30|6828.9|6826.1|6829.2|6826.4|6829.7|6826.9|6828.7|6825.9|10
1620667420000|2021-05-10 17:23:40|6830|6827.2|6829|6826.2|6830|6827.2|6828.2|6825.4|7
1620667430000|2021-05-10 17:23:50|6828.7|6825.9|6829|6826.2|6829|6826.2|6828.7|6825.9|6
1620667440000|2021-05-10 17:24:00|6829.2|6826.4|6830|6827.2|6830|6827.2|6829|6826.2|14
1620667450000|2021-05-10 17:24:10|6829|6826.2|6830|6827.2|6830|6827.2|6829|6826.2|8
1620667460000|2021-05-10 17:24:20|6830.2|6827.4|6830.2|6827.4|6830.8|6828|6830.2|6827.4|7
1620667470000|2021-05-10 17:24:30|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|2
1620667480000|2021-05-10 17:24:40|6829.7|6826.9|6830|6827.2|6830|6827.2|6829.7|6826.9|3
1620667490000|2021-05-10 17:24:50|||||||||1
1620667500000|2021-05-10 17:25:00|6830.2|6827.4|6832.2|6829.4|6832.2|6829.4|6830.2|6827.4|12
1620667510000|2021-05-10 17:25:10|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6
1620667520000|2021-05-10 17:25:20|6832.2|6829.4|6832|6829.2|6832.2|6829.4|6831.5|6828.7|17
1620667530000|2021-05-10 17:25:30|6831.7|6828.9|6832|6829.2|6832|6829.2|6831.7|6828.9|4
1620667540000|2021-05-10 17:25:40|6833.2|6830.4|6833.4|6830.6|6833.4|6830.6|6833|6830.2|9
1620667550000|2021-05-10 17:25:50|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|1
1620667560000|2021-05-10 17:26:00|6832.7|6829.9|6831.2|6828.4|6833|6830.2|6831.2|6828.4|16
1620667570000|2021-05-10 17:26:10|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6830.7|6827.9|16
1620667580000|2021-05-10 17:26:20|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|11
1620667590000|2021-05-10 17:26:30|6832.2|6829.4|6832.7|6829.9|6833|6830.2|6832|6829.2|10
1620667600000|2021-05-10 17:26:40|6833|6830.2|6833|6830.2|6833|6830.2|6832.7|6829.9|5
1620667620000|2021-05-10 17:27:00|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.5|6829.7|17
1620667630000|2021-05-10 17:27:10|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|81
1620667640000|2021-05-10 17:27:20|6832.2|6829.4|6831.3|6828.5|6832.2|6829.4|6831|6828.2|20
1620667650000|2021-05-10 17:27:30|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|15
1620667660000|2021-05-10 17:27:40|6831.7|6828.9|6832|6829.2|6832|6829.2|6831.5|6828.7|2
1620667670000|2021-05-10 17:27:50|6832.2|6829.4|6831.2|6828.4|6833.5|6830.7|6831.2|6828.4|39
1620667680000|2021-05-10 17:28:00|6831.4|6828.6|6834|6831.2|6834|6831.2|6831.4|6828.6|27
1620667690000|2021-05-10 17:28:10|6833.8|6831|6832.7|6829.9|6833.8|6831|6832.7|6829.9|17
1620667700000|2021-05-10 17:28:20|6832.5|6829.7|6832.7|6829.9|6833|6830.2|6832.5|6829.7|6
1620667710000|2021-05-10 17:28:30|6832.5|6829.7|6832.2|6829.4|6832.5|6829.7|6832.2|6829.4|1
1620667720000|2021-05-10 17:28:40|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|14
1620667740000|2021-05-10 17:29:00|6832.2|6829.4|6832.5|6829.7|6832.5|6829.7|6832.2|6829.4|3
1620667750000|2021-05-10 17:29:10|6833|6830.2|6834|6831.2|6834|6831.2|6833|6830.2|18
1620667760000|2021-05-10 17:29:20|6833.5|6830.7|6833|6830.2|6833.5|6830.7|6833|6830.2|5
1620667770000|2021-05-10 17:29:30|6832.2|6829.4|6833|6830.2|6833|6830.2|6831.7|6828.9|22
1620667780000|2021-05-10 17:29:40|6832.4|6829.6|6832.2|6829.4|6832.5|6829.7|6832.2|6829.4|9
1620667790000|2021-05-10 17:29:50|6832.5|6829.7|6832.2|6829.4|6832.5|6829.7|6832.2|6829.4|2
1620667800000|2021-05-10 17:30:00|6832|6829.2|6831.5|6828.7|6832|6829.2|6831|6828.2|20
1620667810000|2021-05-10 17:30:10|6831.8|6829|6832|6829.2|6832|6829.2|6831.2|6828.4|29
1620667820000|2021-05-10 17:30:20|6831.5|6828.7|6828.2|6825.4|6831.5|6828.7|6827.5|6824.7|54
1620667830000|2021-05-10 17:30:30|6828.5|6825.7|6831|6828.2|6831|6828.2|6828|6825.2|186
1620667840000|2021-05-10 17:30:40|6830.5|6827.7|6831|6828.2|6831|6828.2|6830|6827.2|13
1620667850000|2021-05-10 17:30:50|6830.5|6827.7|6830.5|6827.7|6831|6828.2|6830.5|6827.7|8
1620667860000|2021-05-10 17:31:00|6830.2|6827.4|6830.5|6827.7|6831|6828.2|6830.2|6827.4|12
1620667870000|2021-05-10 17:31:10|6830.8|6828|6830.5|6827.7|6833|6830.2|6830.2|6827.4|15
1620667880000|2021-05-10 17:31:20|6830|6827.2|6831|6828.2|6831|6828.2|6830|6827.2|0
1620667890000|2021-05-10 17:31:30|6830.7|6827.9|6832|6829.2|6832|6829.2|6830.7|6827.9|4
1620667910000|2021-05-10 17:31:50|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|2
1620667920000|2021-05-10 17:32:00|6832.2|6829.4|6833|6830.2|6833|6830.2|6832.2|6829.4|13
1620667930000|2021-05-10 17:32:10|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|2
1620667940000|2021-05-10 17:32:20|6832.2|6829.4|6832|6829.2|6832.2|6829.4|6831.5|6828.7|6
1620667950000|2021-05-10 17:32:30|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|12
1620667960000|2021-05-10 17:32:40|6831|6828.2|6832|6829.2|6832|6829.2|6831|6828.2|19
1620667970000|2021-05-10 17:32:50|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|7
1620667980000|2021-05-10 17:33:00|6831|6828.2|6830.2|6827.4|6831|6828.2|6829.2|6826.4|15
1620667990000|2021-05-10 17:33:10|6830|6827.2|6830.2|6827.4|6831|6828.2|6830|6827.2|206
1620668000000|2021-05-10 17:33:20|6830.5|6827.7|6830.2|6827.4|6830.5|6827.7|6830.2|6827.4|2
1620668010000|2021-05-10 17:33:30|6830.5|6827.7|6831|6828.2|6831|6828.2|6830.2|6827.4|3
1620668020000|2021-05-10 17:33:40|6831.2|6828.4|6831.8|6829|6831.8|6829|6831.2|6828.4|3
1620668030000|2021-05-10 17:33:50|6832|6829.2|6831.2|6828.4|6832|6829.2|6831|6828.2|26
1620668040000|2021-05-10 17:34:00|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.2|6828.4|6
1620668050000|2021-05-10 17:34:10|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.5|6828.7|3
1620668060000|2021-05-10 17:34:20|6831.2|6828.4|6833.4|6830.6|6833.8|6831|6831.2|6828.4|8
1620668070000|2021-05-10 17:34:30|6833.2|6830.4|6833|6830.2|6833.2|6830.4|6833|6830.2|1
1620668080000|2021-05-10 17:34:40|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|7
1620668090000|2021-05-10 17:34:50|6833.7|6830.9|6833.2|6830.4|6833.7|6830.9|6833.2|6830.4|4
1620668100000|2021-05-10 17:35:00|6832.2|6829.4|6832.2|6829.4|6832.5|6829.7|6832.2|6829.4|11
1620668110000|2021-05-10 17:35:10|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1620668120000|2021-05-10 17:35:20|6831.5|6828.7|6830.2|6827.4|6831.5|6828.7|6830.2|6827.4|24
1620668130000|2021-05-10 17:35:30|||||||||4
1620668140000|2021-05-10 17:35:40|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|5
1620668160000|2021-05-10 17:36:00|6830.4|6827.6|6830.4|6827.6|6831|6828.2|6830.4|6827.6|33
1620668170000|2021-05-10 17:36:10|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|3
1620668180000|2021-05-10 17:36:20|6829.6|6826.8|6829.7|6826.9|6830.2|6827.4|6829.6|6826.8|8
1620668190000|2021-05-10 17:36:30|6830|6827.2|6830|6827.2|6830|6827.2|6829.7|6826.9|1
1620668200000|2021-05-10 17:36:40|6830.6|6827.8|6831.2|6828.4|6831.2|6828.4|6830.6|6827.8|3
1620668210000|2021-05-10 17:36:50|6831|6828.2|6830.2|6827.4|6831|6828.2|6830.2|6827.4|9
1620668220000|2021-05-10 17:37:00|6828.8|6826|6826.6|6823.8|6828.8|6826|6826.4|6823.6|1610
1620668230000|2021-05-10 17:37:10|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6824.8|6822|35
1620668240000|2021-05-10 17:37:20|6826.6|6823.8|6825.6|6822.8|6826.6|6823.8|6825.6|6822.8|97
1620668250000|2021-05-10 17:37:30|||||||||52
1620668260000|2021-05-10 17:37:40|6825.4|6822.6|6825.6|6822.8|6826.1|6823.3|6825.4|6822.6|42
1620668270000|2021-05-10 17:37:50|6825.8|6823|6825.2|6822.4|6826.1|6823.3|6825.1|6822.3|6
1620668280000|2021-05-10 17:38:00|6825.6|6822.8|6826.4|6823.6|6826.4|6823.6|6825.6|6822.8|6
1620668290000|2021-05-10 17:38:10|6826.6|6823.8|6826.6|6823.8|6827.6|6824.8|6826.6|6823.8|73
1620668300000|2021-05-10 17:38:20|6826.4|6823.6|6826.4|6823.6|6826.6|6823.8|6825.9|6823.1|5
1620668310000|2021-05-10 17:38:30|6826.6|6823.8|6826.9|6824.1|6826.9|6824.1|6826.6|6823.8|4
1620668320000|2021-05-10 17:38:40|6826.6|6823.8|6826.9|6824.1|6826.9|6824.1|6826.6|6823.8|2
1620668330000|2021-05-10 17:38:50|6827.2|6824.4|6827.4|6824.6|6827.4|6824.6|6827.2|6824.4|8
1620668340000|2021-05-10 17:39:00|6828.5|6825.7|6829.9|6827.1|6830.6|6827.8|6828.5|6825.7|81
1620668350000|2021-05-10 17:39:10|6829.6|6826.8|6831.6|6828.8|6832.4|6829.6|6829.4|6826.6|165
1620668360000|2021-05-10 17:39:20|6832.1|6829.3|6833.1|6830.3|6833.4|6830.6|6832.1|6829.3|6
1620668370000|2021-05-10 17:39:30|6833.4|6830.6|6834.4|6831.6|6834.4|6831.6|6832.9|6830.1|6
1620668380000|2021-05-10 17:39:40|6834.2|6831.4|6832.9|6830.1|6834.2|6831.4|6832.9|6830.1|73
1620668390000|2021-05-10 17:39:50|6832.6|6829.8|6834.4|6831.6|6834.4|6831.6|6832.4|6829.6|22
1620668400000|2021-05-10 17:40:00|6834.1|6831.3|6833.2|6830.4|6834.4|6831.6|6833.1|6830.3|8
1620668410000|2021-05-10 17:40:10|6832.9|6830.1|6832.4|6829.6|6833.4|6830.6|6831.9|6829.1|9
1620668420000|2021-05-10 17:40:20|6832.6|6829.8|6832.1|6829.3|6832.6|6829.8|6832.1|6829.3|66
1620668430000|2021-05-10 17:40:30|6831.9|6829.1|6832.4|6829.6|6832.4|6829.6|6831.9|6829.1|1
1620668440000|2021-05-10 17:40:40|||||||||5
1620668450000|2021-05-10 17:40:50|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|3
1620668460000|2021-05-10 17:41:00|6832.4|6829.6|6831.6|6828.8|6832.6|6829.8|6831.4|6828.6|20
1620668470000|2021-05-10 17:41:10|6831.1|6828.3|6831.1|6828.3|6831.6|6828.8|6829.6|6826.8|22
1620668480000|2021-05-10 17:41:20|6830.6|6827.8|6829.9|6827.1|6830.9|6828.1|6829.6|6826.8|10
1620668490000|2021-05-10 17:41:30|6829.6|6826.8|6830.6|6827.8|6830.6|6827.8|6829.6|6826.8|9
1620668500000|2021-05-10 17:41:40|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.1|6827.3|4
1620668510000|2021-05-10 17:41:50|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|1
1620668520000|2021-05-10 17:42:00|6829.4|6826.6|6824.8|6822|6829.4|6826.6|6823.8|6821|55
1620668530000|2021-05-10 17:42:10|6824.3|6821.5|6825.6|6822.8|6825.6|6822.8|6824.3|6821.5|20
1620668540000|2021-05-10 17:42:20|6825.8|6823|6826.6|6823.8|6827.1|6824.3|6825.8|6823|6
1620668550000|2021-05-10 17:42:30|6826.8|6824|6827.6|6824.8|6827.6|6824.8|6826.8|6824|1
1620668560000|2021-05-10 17:42:40|6827|6824.2|6827.6|6824.8|6827.6|6824.8|6826.8|6824|9
1620668570000|2021-05-10 17:42:50|6828.1|6825.3|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|1
1620668580000|2021-05-10 17:43:00|6827.9|6825.1|6827.8|6825|6828.6|6825.8|6827.8|6825|5
1620668590000|2021-05-10 17:43:10|6827.6|6824.8|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|4
1620668600000|2021-05-10 17:43:20|6828.1|6825.3|6828.6|6825.8|6828.6|6825.8|6828.1|6825.3|0
1620668610000|2021-05-10 17:43:30|6828.8|6826|6828.8|6826|6829.1|6826.3|6828.6|6825.8|8
1620668620000|2021-05-10 17:43:40|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|0
1620668630000|2021-05-10 17:43:50|6827.8|6825|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|11
1620668640000|2021-05-10 17:44:00|||||||||3
1620668650000|2021-05-10 17:44:10|||||||||5
1620668660000|2021-05-10 17:44:20|6828.3|6825.5|6828.6|6825.8|6828.6|6825.8|6828.3|6825.5|2
1620668670000|2021-05-10 17:44:30|6828.8|6826|6829.6|6826.8|6829.8|6827|6828.8|6826|5
1620668680000|2021-05-10 17:44:40|6829.9|6827.1|6829.6|6826.8|6830.4|6827.6|6829.6|6826.8|4
1620668690000|2021-05-10 17:44:50|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|3
1620668700000|2021-05-10 17:45:00|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|5
1620668710000|2021-05-10 17:45:10|||||||||7
1620668720000|2021-05-10 17:45:20|6828.8|6826|6830.8|6828|6831.1|6828.3|6828.8|6826|8
1620668730000|2021-05-10 17:45:30|6830.4|6827.6|6828.6|6825.8|6830.4|6827.6|6828.6|6825.8|15
1620668740000|2021-05-10 17:45:40|6828.1|6825.3|6829.1|6826.3|6829.6|6826.8|6828.1|6825.3|8
1620668750000|2021-05-10 17:45:50|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|5
1620668770000|2021-05-10 17:46:10|||||||||39
1620668780000|2021-05-10 17:46:20|||||||||4
1620668790000|2021-05-10 17:46:30|6829.6|6826.8|6830.4|6827.6|6830.4|6827.6|6829.6|6826.8|10
1620668800000|2021-05-10 17:46:40|6830.6|6827.8|6831.6|6828.8|6831.6|6828.8|6830.6|6827.8|5
1620668810000|2021-05-10 17:46:50|6832.3|6829.5|6831.6|6828.8|6832.6|6829.8|6831.6|6828.8|9
1620668820000|2021-05-10 17:47:00|6831.1|6828.3|6831.6|6828.8|6831.6|6828.8|6831.1|6828.3|2
1620668830000|2021-05-10 17:47:10|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6830.9|6828.1|11
1620668840000|2021-05-10 17:47:20|6831.2|6828.4|6830.6|6827.8|6831.2|6828.4|6830.6|6827.8|10
1620668850000|2021-05-10 17:47:30|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|2
1620668860000|2021-05-10 17:47:40|6829.8|6827|6830.1|6827.3|6830.4|6827.6|6829.6|6826.8|6
1620668870000|2021-05-10 17:47:50|6829.8|6827|6830.1|6827.3|6830.1|6827.3|6829.8|6827|2
1620668880000|2021-05-10 17:48:00|6830.4|6827.6|6829.8|6827|6830.4|6827.6|6829.8|6827|10
1620668890000|2021-05-10 17:48:10|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6829.8|6827|18
1620668900000|2021-05-10 17:48:20|6830.1|6827.3|6829.9|6827.1|6830.1|6827.3|6829.6|6826.8|3
1620668910000|2021-05-10 17:48:30|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|1
1620668920000|2021-05-10 17:48:40|6830.6|6827.8|6830.9|6828.1|6832.4|6829.6|6830.6|6827.8|29
1620668930000|2021-05-10 17:48:50|6830.6|6827.8|6832.4|6829.6|6832.6|6829.8|6830.6|6827.8|20
1620668940000|2021-05-10 17:49:00|6831.6|6828.8|6831.1|6828.3|6831.6|6828.8|6830.8|6828|50
1620668950000|2021-05-10 17:49:10|6830.9|6828.1|6830.6|6827.8|6830.9|6828.1|6830.6|6827.8|7
1620668960000|2021-05-10 17:49:20|6830.4|6827.6|6829.9|6827.1|6830.6|6827.8|6829.6|6826.8|10
1620668970000|2021-05-10 17:49:30|6829.6|6826.8|6829.9|6827.1|6830.4|6827.6|6829.6|6826.8|3
1620668980000|2021-05-10 17:49:40|6829.6|6826.8|6830.6|6827.8|6830.6|6827.8|6829.6|6826.8|9
1620668990000|2021-05-10 17:49:50|||||||||10
1620669000000|2021-05-10 17:50:00|6830|6827.2|6830.1|6827.3|6830.4|6827.6|6829.6|6826.8|53
1620669010000|2021-05-10 17:50:10|6830.6|6827.8|6830.9|6828.1|6831.1|6828.3|6830.4|6827.6|9
1620669020000|2021-05-10 17:50:20|6830.6|6827.8|6830.1|6827.3|6830.9|6828.1|6830.1|6827.3|23
1620669030000|2021-05-10 17:50:30|6830.6|6827.8|6830.4|6827.6|6830.6|6827.8|6830.4|6827.6|10
1620669040000|2021-05-10 17:50:40|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|9
1620669060000|2021-05-10 17:51:00|6830.2|6827.4|6830.6|6827.8|6831.1|6828.3|6829.6|6826.8|15
1620669070000|2021-05-10 17:51:10|||||||||1
1620669080000|2021-05-10 17:51:20|6830.4|6827.6|6829.6|6826.8|6830.4|6827.6|6829.6|6826.8|5
1620669090000|2021-05-10 17:51:30|6830.2|6827.4|6829.9|6827.1|6830.4|6827.6|6829.6|6826.8|13
1620669100000|2021-05-10 17:51:40|6829.6|6826.8|6829.9|6827.1|6829.9|6827.1|6829.6|6826.8|37
1620669110000|2021-05-10 17:51:50|6830.1|6827.3|6830.1|6827.3|6830.2|6827.4|6830.1|6827.3|11
1620669120000|2021-05-10 17:52:00|6829.9|6827.1|6827.1|6824.3|6829.9|6827.1|6827.1|6824.3|29
1620669130000|2021-05-10 17:52:10|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|4
1620669140000|2021-05-10 17:52:20|6826.6|6823.8|6825.6|6822.8|6826.6|6823.8|6825.6|6822.8|8
1620669150000|2021-05-10 17:52:30|6825.8|6823|6826.6|6823.8|6826.8|6824|6825.8|6823|34
1620669160000|2021-05-10 17:52:40|||||||||17
1620669170000|2021-05-10 17:52:50|6826.3|6823.5|6826.6|6823.8|6826.6|6823.8|6826.3|6823.5|23
1620669180000|2021-05-10 17:53:00|6826.9|6824.1|6826.4|6823.6|6827.4|6824.6|6825.6|6822.8|29
1620669190000|2021-05-10 17:53:10|6826.2|6823.4|6826.4|6823.6|6826.4|6823.6|6825.6|6822.8|99
1620669200000|2021-05-10 17:53:20|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|1
1620669210000|2021-05-10 17:53:30|6826.9|6824.1|6827.4|6824.6|6827.4|6824.6|6826.6|6823.8|15
1620669220000|2021-05-10 17:53:40|6827.1|6824.3|6826.6|6823.8|6827.1|6824.3|6826.6|6823.8|2
1620669230000|2021-05-10 17:53:50|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|11
1620669240000|2021-05-10 17:54:00|6826.6|6823.8|6827.4|6824.6|6827.4|6824.6|6826.6|6823.8|123
1620669250000|2021-05-10 17:54:10|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|29
1620669260000|2021-05-10 17:54:20|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|28
1620669280000|2021-05-10 17:54:40|||||||||6
1620669290000|2021-05-10 17:54:50|6825.6|6822.8|6825.8|6823|6825.8|6823|6825.6|6822.8|44
1620669300000|2021-05-10 17:55:00|6827|6824.2|6829.1|6826.3|6829.6|6826.8|6827|6824.2|29
1620669310000|2021-05-10 17:55:10|6829.3|6826.5|6829.6|6826.8|6830.1|6827.3|6829.3|6826.5|34
1620669330000|2021-05-10 17:55:30|6829.8|6827|6829.8|6827|6829.8|6827|6829.8|6827|5
1620669340000|2021-05-10 17:55:40|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|0
1620669350000|2021-05-10 17:55:50|||||||||6
1620669360000|2021-05-10 17:56:00|6830|6827.2|6829.6|6826.8|6830.6|6827.8|6829.6|6826.8|12
1620669370000|2021-05-10 17:56:10|6829.8|6827|6830.6|6827.8|6830.6|6827.8|6829.8|6827|12
1620669380000|2021-05-10 17:56:20|6830|6827.2|6829.6|6826.8|6830.4|6827.6|6829.4|6826.6|36
1620669390000|2021-05-10 17:56:30|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|3
1620669400000|2021-05-10 17:56:40|6828.6|6825.8|6828.4|6825.6|6829.4|6826.6|6827.9|6825.1|25
1620669410000|2021-05-10 17:56:50|6827.6|6824.8|6827.9|6825.1|6828.4|6825.6|6827.4|6824.6|24
1620669420000|2021-05-10 17:57:00|6827.6|6824.8|6829.6|6826.8|6829.6|6826.8|6827.6|6824.8|58
1620669430000|2021-05-10 17:57:10|6829.9|6827.1|6829.6|6826.8|6829.9|6827.1|6829.6|6826.8|6
1620669440000|2021-05-10 17:57:20|6829.4|6826.6|6829.6|6826.8|6829.6|6826.8|6829.4|6826.6|115
1620669450000|2021-05-10 17:57:30|6829.4|6826.6|6832.1|6829.3|6832.6|6829.8|6829.4|6826.6|40
1620669460000|2021-05-10 17:57:40|6831.8|6829|6831.6|6828.8|6832.1|6829.3|6831.6|6828.8|27
1620669470000|2021-05-10 17:57:50|6831.9|6829.1|6831.6|6828.8|6831.9|6829.1|6831.6|6828.8|7
1620669480000|2021-05-10 17:58:00|6831.8|6829|6832.1|6829.3|6832.6|6829.8|6831.4|6828.6|87
1620669490000|2021-05-10 17:58:10|6832.4|6829.6|6834.1|6831.3|6834.6|6831.8|6832.1|6829.3|53
1620669500000|2021-05-10 17:58:20|6834.4|6831.6|6834.6|6831.8|6834.6|6831.8|6834.4|6831.6|62
1620669510000|2021-05-10 17:58:30|6834.8|6832|6833.8|6831|6835.1|6832.3|6833.8|6831|22
1620669520000|2021-05-10 17:58:40|6834.1|6831.3|6833.9|6831.1|6834.1|6831.3|6833.6|6830.8|10
1620669530000|2021-05-10 17:58:50|6833.8|6831|6833.1|6830.3|6833.8|6831|6832.8|6830|9
1620669540000|2021-05-10 17:59:00|6832.9|6830.1|6833.1|6830.3|6833.4|6830.6|6832.6|6829.8|8
1620669550000|2021-05-10 17:59:10|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1620669560000|2021-05-10 17:59:20|6832.4|6829.6|6831.4|6828.6|6832.4|6829.6|6831.4|6828.6|21
1620669570000|2021-05-10 17:59:30|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|4
1620669580000|2021-05-10 17:59:40|6831.9|6829.1|6831.4|6828.6|6831.9|6829.1|6831.4|6828.6|15
1620669590000|2021-05-10 17:59:50|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6830.8|6828|16
1620669600000|2021-05-10 18:00:00|6831.3|6828.5|6831.6|6828.8|6831.6|6828.8|6829.8|6827|44
1620669610000|2021-05-10 18:00:10|6831.8|6829|6831.8|6829|6831.8|6829|6831.8|6829|0
1620669620000|2021-05-10 18:00:20|6831.6|6828.8|6831.4|6828.6|6831.6|6828.8|6830.6|6827.8|32
1620669630000|2021-05-10 18:00:30|6831.6|6828.8|6833.1|6830.3|6833.4|6830.6|6831.6|6828.8|45
1620669640000|2021-05-10 18:00:40|6832.8|6830|6831.6|6828.8|6833.1|6830.3|6831.6|6828.8|13
1620669650000|2021-05-10 18:00:50|6831|6828.2|6830.4|6827.6|6831|6828.2|6829.8|6827|21
1620669660000|2021-05-10 18:01:00|6830.6|6827.8|6830.8|6828|6831|6828.2|6829.2|6826.4|2667
1620669670000|2021-05-10 18:01:10|6830.5|6827.7|6829.8|6827|6831.2|6828.4|6829.8|6827|105
1620669680000|2021-05-10 18:01:20|6830.2|6827.4|6830.8|6828|6830.8|6828|6830.2|6827.4|6
1620669690000|2021-05-10 18:01:30|6831|6828.2|6830.2|6827.4|6831|6828.2|6830.2|6827.4|3
1620669700000|2021-05-10 18:01:40|6830|6827.2|6830.5|6827.7|6831|6828.2|6829.8|6827|22
1620669710000|2021-05-10 18:01:50|6830|6827.2|6829.8|6827|6830.3|6827.5|6829.8|6827|1
1620669720000|2021-05-10 18:02:00|6830|6827.2|6830.8|6828|6830.8|6828|6829.8|6827|24
1620669730000|2021-05-10 18:02:10|6831|6828.2|6830|6827.2|6831|6828.2|6830|6827.2|56
1620669740000|2021-05-10 18:02:20|6830.2|6827.4|6830.2|6827.4|6830.5|6827.7|6830.2|6827.4|21
1620669750000|2021-05-10 18:02:30|6830.8|6828|6831|6828.2|6831|6828.2|6830.8|6828|13
1620669760000|2021-05-10 18:02:40|6830.5|6827.7|6829.9|6827.1|6830.5|6827.7|6829.9|6827.1|6
1620669770000|2021-05-10 18:02:50|6829.2|6826.4|6828|6825.2|6829.2|6826.4|6827.2|6824.4|8
1620669780000|2021-05-10 18:03:00|6827.7|6824.9|6828.2|6825.4|6828.2|6825.4|6827.2|6824.4|27
1620669790000|2021-05-10 18:03:10|6827.7|6824.9|6826.2|6823.4|6828|6825.2|6826.2|6823.4|9
1620669800000|2021-05-10 18:03:20|6826|6823.2|6826.2|6823.4|6826.2|6823.4|6825.7|6822.9|31
1620669810000|2021-05-10 18:03:30|6826.5|6823.7|6827|6824.2|6827|6824.2|6826.5|6823.7|16
1620669820000|2021-05-10 18:03:40|6827.2|6824.4|6826|6823.2|6827.2|6824.4|6826|6823.2|12
1620669830000|2021-05-10 18:03:50|6826.2|6823.4|6823.8|6821|6826.2|6823.4|6823.5|6820.7|20
1620669840000|2021-05-10 18:04:00|6823.5|6820.7|6824.2|6821.4|6824.8|6822|6823.5|6820.7|14
1620669850000|2021-05-10 18:04:10|6823.8|6821|6823.5|6820.7|6824.2|6821.4|6823.2|6820.4|15
1620669860000|2021-05-10 18:04:20|6824.2|6821.4|6824|6821.2|6824.8|6822|6823.7|6820.9|101
1620669870000|2021-05-10 18:04:30|6824.2|6821.4|6824|6821.2|6824.5|6821.7|6823.2|6820.4|10
1620669880000|2021-05-10 18:04:40|6823.2|6820.4|6823.2|6820.4|6824|6821.2|6823.2|6820.4|16
1620669890000|2021-05-10 18:04:50|6823|6820.2|6824|6821.2|6824|6821.2|6823|6820.2|13
1620669900000|2021-05-10 18:05:00|6824.2|6821.4|6824|6821.2|6824.8|6822|6824|6821.2|53
1620669920000|2021-05-10 18:05:20|6824.5|6821.7|6824|6821.2|6824.8|6822|6824|6821.2|31
1620669930000|2021-05-10 18:05:30|6823.8|6821|6824.8|6822|6824.8|6822|6823.8|6821|140
1620669940000|2021-05-10 18:05:40|6827|6824.2|6827|6824.2|6827|6824.2|6827|6824.2|23
1620669950000|2021-05-10 18:05:50|6826.8|6824|6827|6824.2|6827|6824.2|6826.5|6823.7|6
1620669960000|2021-05-10 18:06:00|6827.2|6824.4|6827.8|6825|6827.8|6825|6827.2|6824.4|11
1620669970000|2021-05-10 18:06:10|6827.5|6824.7|6826.8|6824|6827.8|6825|6826.8|6824|31
1620669980000|2021-05-10 18:06:20|6826.5|6823.7|6827|6824.2|6827|6824.2|6826.5|6823.7|22
1620669990000|2021-05-10 18:06:30|6827.8|6825|6827.8|6825|6827.8|6825|6827.5|6824.7|5
1620670000000|2021-05-10 18:06:40|6828|6825.2|6827.8|6825|6828|6825.2|6827.8|6825|10
1620670010000|2021-05-10 18:06:50|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|1
1620670020000|2021-05-10 18:07:00|6827.3|6824.5|6827.8|6825|6827.8|6825|6826.8|6824|110
1620670030000|2021-05-10 18:07:10|6827.3|6824.5|6827.8|6825|6827.8|6825|6827.3|6824.5|2
1620670040000|2021-05-10 18:07:20|6827.6|6824.8|6826.8|6824|6827.6|6824.8|6826.8|6824|8
1620670050000|2021-05-10 18:07:30|6827|6824.2|6827.3|6824.5|6827.3|6824.5|6827|6824.2|3
1620670060000|2021-05-10 18:07:40|6827|6824.2|6825.8|6823|6827|6824.2|6825.3|6822.5|39
1620670070000|2021-05-10 18:07:50|6825.5|6822.7|6825.3|6822.5|6825.8|6823|6825.2|6822.4|7
1620670080000|2021-05-10 18:08:00|6825.5|6822.7|6825.3|6822.5|6825.8|6823|6825|6822.2|15
1620670090000|2021-05-10 18:08:10|6825.8|6823|6825.8|6823|6825.8|6823|6825.5|6822.7|2
1620670100000|2021-05-10 18:08:20|||||||||7
1620670110000|2021-05-10 18:08:30|||||||||30
1620670120000|2021-05-10 18:08:40|6826|6823.2|6826.5|6823.7|6826.8|6824|6826|6823.2|9
1620670130000|2021-05-10 18:08:50|6826.8|6824|6827|6824.2|6827.3|6824.5|6826.8|6824|17
1620670140000|2021-05-10 18:09:00|6826.2|6823.4|6826|6823.2|6826.2|6823.4|6826|6823.2|10
1620670150000|2021-05-10 18:09:10|6825.8|6823|6825.8|6823|6825.8|6823|6824.8|6822|269
1620670160000|2021-05-10 18:09:20|6825.2|6822.4|6823.8|6821|6825.2|6822.4|6823.8|6821|37
1620670170000|2021-05-10 18:09:30|6824.1|6821.3|6824.3|6821.5|6824.8|6822|6822.8|6820|26
1620670180000|2021-05-10 18:09:40|6824.6|6821.8|6825.8|6823|6825.8|6823|6824.6|6821.8|1
1620670190000|2021-05-10 18:09:50|6826|6823.2|6826.8|6824|6826.8|6824|6825.8|6823|15
1620670200000|2021-05-10 18:10:00|6826.2|6823.4|6826.8|6824|6826.8|6824|6826|6823.2|78
1620670210000|2021-05-10 18:10:10|6825|6822.2|6825.5|6822.7|6825.6|6822.8|6825|6822.2|17
1620670220000|2021-05-10 18:10:20|6825.3|6822.5|6824|6821.2|6825.3|6822.5|6822.8|6820|176
1620670230000|2021-05-10 18:10:30|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6823.8|6821|51
1620670240000|2021-05-10 18:10:40|||||||||6
1620670250000|2021-05-10 18:10:50|6823.8|6821|6824|6821.2|6824.3|6821.5|6823.8|6821|6
1620670260000|2021-05-10 18:11:00|6823.8|6821|6823.3|6820.5|6823.8|6821|6822|6819.2|23
1620670270000|2021-05-10 18:11:10|6822.8|6820|6824.6|6821.8|6825.3|6822.5|6822.8|6820|27
1620670280000|2021-05-10 18:11:20|6824.8|6822|6824.8|6822|6824.8|6822|6823.3|6820.5|47
1620670290000|2021-05-10 18:11:30|6824.2|6821.4|6824.3|6821.5|6824.3|6821.5|6823.8|6821|10
1620670300000|2021-05-10 18:11:40|6824.6|6821.8|6824.3|6821.5|6824.8|6822|6824.3|6821.5|3
1620670310000|2021-05-10 18:11:50|6824.6|6821.8|6821.8|6819|6824.8|6822|6821.3|6818.5|281
1620670320000|2021-05-10 18:12:00|6822.8|6820|6825|6822.2|6825.3|6822.5|6822.8|6820|60
1620670330000|2021-05-10 18:12:10|6824.8|6822|6825.8|6823|6825.8|6823|6824.8|6822|1117
1620670340000|2021-05-10 18:12:20|6825.5|6822.7|6825.6|6822.8|6825.8|6823|6825.3|6822.5|123
1620670350000|2021-05-10 18:12:30|6825.8|6823|6824.3|6821.5|6825.8|6823|6824.3|6821.5|53
1620670360000|2021-05-10 18:12:40|6824.8|6822|6823.8|6821|6824.8|6822|6823.8|6821|107
1620670370000|2021-05-10 18:12:50|6823.3|6820.5|6823.6|6820.8|6824.1|6821.3|6823.3|6820.5|12
1620670380000|2021-05-10 18:13:00|6823.8|6821|6823|6820.2|6824.1|6821.3|6823|6820.2|19
1620670390000|2021-05-10 18:13:10|6823.6|6820.8|6823.1|6820.3|6823.6|6820.8|6823.1|6820.3|2
1620670400000|2021-05-10 18:13:20|6822.8|6820|6823.8|6821|6824.6|6821.8|6822.8|6820|462
1620670410000|2021-05-10 18:13:30|6823.6|6820.8|6821.8|6819|6823.6|6820.8|6821.8|6819|514
1620670420000|2021-05-10 18:13:40|6821.6|6818.8|6821.3|6818.5|6821.6|6818.8|6821.3|6818.5|126
1620670430000|2021-05-10 18:13:50|6821.6|6818.8|6822.8|6820|6823.3|6820.5|6821.6|6818.8|26
1620670440000|2021-05-10 18:14:00|6823.1|6820.3|6822.6|6819.8|6823.6|6820.8|6821.8|6819|19
1620670450000|2021-05-10 18:14:10|6822.8|6820|6822.6|6819.8|6822.8|6820|6822.6|6819.8|5
1620670460000|2021-05-10 18:14:20|6822.8|6820|6822.6|6819.8|6823.1|6820.3|6821.8|6819|19
1620670470000|2021-05-10 18:14:30|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|16
1620670480000|2021-05-10 18:14:40|6822.1|6819.3|6821.8|6819|6822.1|6819.3|6821.8|6819|25
1620670490000|2021-05-10 18:14:50|6822.1|6819.3|6820.9|6818.1|6822.4|6819.6|6820.9|6818.1|6
1620670500000|2021-05-10 18:15:00|6820.8|6818|6820.6|6817.8|6822.1|6819.3|6820.6|6817.8|28
1620670510000|2021-05-10 18:15:10|6821.4|6818.6|6820.4|6817.6|6821.6|6818.8|6819.8|6817|8
1620670520000|2021-05-10 18:15:20|6820.6|6817.8|6816.6|6813.8|6821.6|6818.8|6816.3|6813.5|123
1620670530000|2021-05-10 18:15:30|6816.4|6813.6|6815.1|6812.3|6816.4|6813.6|6814.6|6811.8|45
1620670540000|2021-05-10 18:15:40|6815.4|6812.6|6814.8|6812|6815.4|6812.6|6814.6|6811.8|21
1620670550000|2021-05-10 18:15:50|6815.1|6812.3|6813.6|6810.8|6815.1|6812.3|6813.1|6810.3|25
1620670560000|2021-05-10 18:16:00|6813.4|6810.6|6813.6|6810.8|6814.6|6811.8|6813.3|6810.5|27
1620670570000|2021-05-10 18:16:10|6813.8|6811|6813.1|6810.3|6814.3|6811.5|6812.6|6809.8|344
1620670580000|2021-05-10 18:16:20|6812.6|6809.8|6811.8|6809|6812.6|6809.8|6811.3|6808.5|79
1620670590000|2021-05-10 18:16:30|6811.6|6808.8|6810.8|6808|6811.6|6808.8|6809.8|6807|86
1620670600000|2021-05-10 18:16:40|6810.6|6807.8|6811.4|6808.6|6811.4|6808.6|6810.6|6807.8|16
1620670610000|2021-05-10 18:16:50|6811.6|6808.8|6810.8|6808|6811.6|6808.8|6809.8|6807|978
1620670620000|2021-05-10 18:17:00|6810.5|6807.7|6811.2|6808.4|6811.8|6809|6810.3|6807.5|63
1620670630000|2021-05-10 18:17:10|6811.5|6808.7|6811.2|6808.4|6812|6809.2|6811.2|6808.4|21
1620670640000|2021-05-10 18:17:20|6810.8|6808|6811|6808.2|6811|6808.2|6810.8|6808|13
1620670650000|2021-05-10 18:17:30|6810.8|6808|6810.2|6807.4|6811|6808.2|6810.2|6807.4|35
1620670660000|2021-05-10 18:17:40|6810|6807.2|6809|6806.2|6810.3|6807.5|6808.8|6806|137
1620670670000|2021-05-10 18:17:50|6809.8|6807|6809.3|6806.5|6810|6807.2|6809|6806.2|18
1620670680000|2021-05-10 18:18:00|6809.8|6807|6810.8|6808|6810.8|6808|6809.8|6807|36
1620670690000|2021-05-10 18:18:10|6811.1|6808.3|6811.3|6808.5|6811.8|6809|6811|6808.2|28
1620670700000|2021-05-10 18:18:20|6811|6808.2|6817|6814.2|6817|6814.2|6810.8|6808|151
1620670710000|2021-05-10 18:18:30|6816.8|6814|6816.8|6814|6817.8|6815|6816|6813.2|79
1620670720000|2021-05-10 18:18:40|6817.3|6814.5|6816.9|6814.1|6818.4|6815.6|6816.6|6813.8|795
1620670730000|2021-05-10 18:18:50|6817.1|6814.3|6816.1|6813.3|6817.1|6814.3|6815.6|6812.8|30
1620670740000|2021-05-10 18:19:00|6815.8|6813|6815.4|6812.6|6815.8|6813|6813.6|6810.8|32
1620670750000|2021-05-10 18:19:10|6815.6|6812.8|6814.6|6811.8|6815.6|6812.8|6814.1|6811.3|24
1620670760000|2021-05-10 18:19:20|6815.1|6812.3|6814.3|6811.5|6815.6|6812.8|6814.3|6811.5|11
1620670770000|2021-05-10 18:19:30|6814.1|6811.3|6814.1|6811.3|6814.8|6812|6813.6|6810.8|90
1620670780000|2021-05-10 18:19:40|6814.6|6811.8|6815.3|6812.5|6815.6|6812.8|6814.6|6811.8|12
1620670790000|2021-05-10 18:19:50|6816.2|6813.4|6817.6|6814.8|6817.6|6814.8|6816.2|6813.4|30
1620670800000|2021-05-10 18:20:00|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6815.8|6813|29
1620670810000|2021-05-10 18:20:10|6817.1|6814.3|6817.3|6814.5|6817.6|6814.8|6816.8|6814|52
1620670820000|2021-05-10 18:20:20|6817.6|6814.8|6817.8|6815|6817.8|6815|6817.3|6814.5|10
1620670830000|2021-05-10 18:20:30|6818.1|6815.3|6817.6|6814.8|6818.3|6815.5|6817.6|6814.8|5
1620670840000|2021-05-10 18:20:40|6817.1|6814.3|6817.3|6814.5|6817.8|6815|6816.8|6814|17
1620670850000|2021-05-10 18:20:50|6816.8|6814|6816.8|6814|6817.3|6814.5|6816.8|6814|3
1620670860000|2021-05-10 18:21:00|6815.8|6813|6812.8|6810|6815.8|6813|6812.8|6810|61
1620670870000|2021-05-10 18:21:10|6813.4|6810.6|6814.3|6811.5|6814.6|6811.8|6813.1|6810.3|24
1620670880000|2021-05-10 18:21:20|6813.8|6811|6813.1|6810.3|6813.8|6811|6812.3|6809.5|19
1620670890000|2021-05-10 18:21:30|6812.8|6810|6811.8|6809|6812.8|6810|6811.8|6809|10
1620670900000|2021-05-10 18:21:40|6812.1|6809.3|6812.1|6809.3|6812.6|6809.8|6811.8|6809|31
1620670910000|2021-05-10 18:21:50|6811.8|6809|6812.1|6809.3|6812.4|6809.6|6811.8|6809|3
1620670920000|2021-05-10 18:22:00|6811.8|6809|6810.8|6808|6811.8|6809|6810.8|6808|7
1620670930000|2021-05-10 18:22:10|6810.4|6807.6|6811.1|6808.3|6811.4|6808.6|6810.4|6807.6|11
1620670940000|2021-05-10 18:22:20|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.1|6808.3|216
1620670950000|2021-05-10 18:22:30|6811.1|6808.3|6811.1|6808.3|6811.6|6808.8|6810.8|6808|122
1620670960000|2021-05-10 18:22:40|6811.6|6808.8|6812.6|6809.8|6812.6|6809.8|6811.3|6808.5|57
1620670970000|2021-05-10 18:22:50|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6811.8|6809|22
1620670980000|2021-05-10 18:23:00|6812.6|6809.8|6810.6|6807.8|6812.6|6809.8|6809.8|6807|14
1620670990000|2021-05-10 18:23:10|6810.8|6808|6812.6|6809.8|6812.6|6809.8|6810.8|6808|17
1620671000000|2021-05-10 18:23:20|6812.9|6810.1|6815.1|6812.3|6815.1|6812.3|6812.6|6809.8|44
1620671010000|2021-05-10 18:23:30|6814.8|6812|6816|6813.2|6816.6|6813.8|6814.8|6812|15
1620671020000|2021-05-10 18:23:40|6815.6|6812.8|6814.8|6812|6815.6|6812.8|6814.1|6811.3|13
1620671030000|2021-05-10 18:23:50|6815.1|6812.3|6815.3|6812.5|6815.6|6812.8|6815.1|6812.3|11
1620671040000|2021-05-10 18:24:00|6814.8|6812|6812.1|6809.3|6814.8|6812|6811.6|6808.8|286
1620671050000|2021-05-10 18:24:10|6812.6|6809.8|6811.1|6808.3|6812.6|6809.8|6810.8|6808|124
1620671060000|2021-05-10 18:24:20|6810.8|6808|6809.6|6806.8|6811.4|6808.6|6808.8|6806|172
1620671070000|2021-05-10 18:24:30|6809.8|6807|6810.6|6807.8|6810.6|6807.8|6809.8|6807|38
1620671080000|2021-05-10 18:24:40|6810.3|6807.5|6811.1|6808.3|6811.6|6808.8|6810.3|6807.5|33
1620671090000|2021-05-10 18:24:50|6810.8|6808|6811.6|6808.8|6811.6|6808.8|6809.8|6807|72
1620671100000|2021-05-10 18:25:00|6811.3|6808.5|6812.4|6809.6|6812.4|6809.6|6809.8|6807|139
1620671110000|2021-05-10 18:25:10|6813.1|6810.3|6814.6|6811.8|6814.6|6811.8|6812.6|6809.8|47
1620671120000|2021-05-10 18:25:20|6814.8|6812|6819.4|6816.6|6819.4|6816.6|6814.8|6812|152
1620671130000|2021-05-10 18:25:30|6819.6|6816.8|6817.8|6815|6819.6|6816.8|6816.8|6814|108
1620671140000|2021-05-10 18:25:40|6817.6|6814.8|6818.8|6816|6818.8|6816|6817.3|6814.5|52
1620671150000|2021-05-10 18:25:50|6819.1|6816.3|6824.1|6821.3|6824.1|6821.3|6818.8|6816|93
1620671160000|2021-05-10 18:26:00|6824.6|6821.8|6821.3|6818.5|6825.6|6822.8|6820.6|6817.8|482
1620671170000|2021-05-10 18:26:10|6820.6|6817.8|6819.9|6817.1|6820.6|6817.8|6819.6|6816.8|80
1620671180000|2021-05-10 18:26:20|6819.8|6817|6822.9|6820.1|6823.6|6820.8|6819.6|6816.8|114
1620671190000|2021-05-10 18:26:30|6822.6|6819.8|6822.6|6819.8|6822.6|6819.8|6820.6|6817.8|224
1620671200000|2021-05-10 18:26:40|6822.8|6820|6822.9|6820.1|6823.1|6820.3|6821.8|6819|306
1620671210000|2021-05-10 18:26:50|6823.4|6820.6|6821.8|6819|6823.6|6820.8|6821.8|6819|44
1620671220000|2021-05-10 18:27:00|6821.6|6818.8|6820.6|6817.8|6821.6|6818.8|6819.6|6816.8|142
1620671230000|2021-05-10 18:27:10|6820.3|6817.5|6821.6|6818.8|6821.6|6818.8|6819.8|6817|92
1620671240000|2021-05-10 18:27:20|6821.3|6818.5|6821.6|6818.8|6822.1|6819.3|6819.6|6816.8|370
1620671250000|2021-05-10 18:27:30|6821.8|6819|6822|6819.2|6822|6819.2|6821|6818.2|553
1620671260000|2021-05-10 18:27:40|6821.8|6819|6821|6818.2|6822|6819.2|6819|6816.2|198
1620671270000|2021-05-10 18:27:50|6820.8|6818|6821.5|6818.7|6821.8|6819|6819|6816.2|260
1620671280000|2021-05-10 18:28:00|6821.2|6818.4|6820.2|6817.4|6821.2|6818.4|6818.2|6815.4|291
1620671290000|2021-05-10 18:28:10|6820.5|6817.7|6824.5|6821.7|6824.8|6822|6820.5|6817.7|745
1620671300000|2021-05-10 18:28:20|6824.2|6821.4|6825.7|6822.9|6826|6823.2|6824.2|6821.4|903
1620671310000|2021-05-10 18:28:30|6825.5|6822.7|6824.2|6821.4|6826|6823.2|6824.2|6821.4|393
1620671320000|2021-05-10 18:28:40|6824|6821.2|6822|6819.2|6824.2|6821.4|6821|6818.2|822
1620671330000|2021-05-10 18:28:50|6822.2|6819.4|6822.2|6819.4|6823.2|6820.4|6822.2|6819.4|342
1620671340000|2021-05-10 18:29:00|6822.8|6820|6823.8|6821|6823.8|6821|6822|6819.2|521
1620671350000|2021-05-10 18:29:10|6824|6821.2|6822|6819.2|6824|6821.2|6822|6819.2|2016
1620671360000|2021-05-10 18:29:20|6822.3|6819.5|6824|6821.2|6824|6821.2|6822.2|6819.4|979
1620671370000|2021-05-10 18:29:30|6823.8|6821|6823.2|6820.4|6824|6821.2|6822.2|6819.4|677
1620671380000|2021-05-10 18:29:40|6823|6820.2|6825|6822.2|6825.2|6822.4|6822|6819.2|2323
1620671390000|2021-05-10 18:29:50|6824.2|6821.4|6823.5|6820.7|6825.2|6822.4|6822.8|6820|668
1620671400000|2021-05-10 18:30:00|6823|6820.2|6823.7|6820.9|6823.8|6821|6821.4|6818.6|247
1620671410000|2021-05-10 18:30:10|6823.4|6820.6|6821.2|6818.4|6824|6821.2|6821|6818.2|488
1620671420000|2021-05-10 18:30:20|6822|6819.2|6820.3|6817.5|6822.8|6820|6820|6817.2|412
1620671430000|2021-05-10 18:30:30|6820.5|6817.7|6820.5|6817.7|6820.8|6818|6820|6817.2|32
1620671440000|2021-05-10 18:30:40|6820.8|6818|6820.8|6818|6820.8|6818|6820.2|6817.4|59
1620671450000|2021-05-10 18:30:50|6819.8|6817|6820.3|6817.5|6820.3|6817.5|6819.8|6817|65
1620671460000|2021-05-10 18:31:00|6820|6817.2|6818|6815.2|6820.5|6817.7|6818|6815.2|39
1620671470000|2021-05-10 18:31:10|6818.5|6815.7|6818.8|6816|6820|6817.2|6818.5|6815.7|243
1620671480000|2021-05-10 18:31:20|6818.2|6815.4|6818.8|6816|6818.8|6816|6818|6815.2|23
1620671490000|2021-05-10 18:31:30|6818.5|6815.7|6818.5|6815.7|6818.8|6816|6818.2|6815.4|10
1620671500000|2021-05-10 18:31:40|6818.2|6815.4|6818|6815.2|6818.5|6815.7|6817.4|6814.6|48
1620671510000|2021-05-10 18:31:50|6817.7|6814.9|6818.2|6815.4|6818.5|6815.7|6817.7|6814.9|9
1620671520000|2021-05-10 18:32:00|6818|6815.2|6818.8|6816|6818.8|6816|6818|6815.2|20
1620671530000|2021-05-10 18:32:10|6818.5|6815.7|6818|6815.2|6818.5|6815.7|6818|6815.2|41
1620671540000|2021-05-10 18:32:20|6817.3|6814.5|6818|6815.2|6818.3|6815.5|6817.3|6814.5|7
1620671550000|2021-05-10 18:32:30|6818.5|6815.7|6818.6|6815.8|6819.6|6816.8|6818|6815.2|90
1620671560000|2021-05-10 18:32:40|6819.3|6816.5|6819.8|6817|6820|6817.2|6819.2|6816.4|6
1620671570000|2021-05-10 18:32:50|6820|6817.2|6819.7|6816.9|6820|6817.2|6819|6816.2|4
1620671580000|2021-05-10 18:33:00|6819.5|6816.7|6818.2|6815.4|6819.7|6816.9|6818.2|6815.4|48
1620671590000|2021-05-10 18:33:10|||||||||16
1620671600000|2021-05-10 18:33:20|6817.6|6814.8|6816|6813.2|6817.6|6814.8|6816|6813.2|77
1620671610000|2021-05-10 18:33:30|6815.7|6812.9|6815.7|6812.9|6816|6813.2|6815.7|6812.9|18
1620671620000|2021-05-10 18:33:40|6816|6813.2|6815.7|6812.9|6816|6813.2|6815.2|6812.4|19
1620671630000|2021-05-10 18:33:50|6815.2|6812.4|6815.5|6812.7|6815.5|6812.7|6815.2|6812.4|2
1620671640000|2021-05-10 18:34:00|6815.2|6812.4|6814.2|6811.4|6815.2|6812.4|6814|6811.2|9
1620671650000|2021-05-10 18:34:10|6814.5|6811.7|6814.7|6811.9|6815|6812.2|6814|6811.2|30
1620671660000|2021-05-10 18:34:20|6814|6811.2|6815.5|6812.7|6815.5|6812.7|6814|6811.2|15
1620671670000|2021-05-10 18:34:30|6815.7|6812.9|6815|6812.2|6815.7|6812.9|6815|6812.2|17
1620671690000|2021-05-10 18:34:50|6814|6811.2|6813.2|6810.4|6814|6811.2|6813.2|6810.4|10
1620671700000|2021-05-10 18:35:00|6813.5|6810.7|6812.5|6809.7|6813.5|6810.7|6811.8|6809|6
1620671710000|2021-05-10 18:35:10|6812.2|6809.4|6811|6808.2|6812.5|6809.7|6811|6808.2|8
1620671720000|2021-05-10 18:35:20|6810.8|6808|6810.5|6807.7|6810.8|6808|6810|6807.2|6
1620671730000|2021-05-10 18:35:30|6810.6|6807.8|6810.5|6807.7|6810.8|6808|6810|6807.2|23
1620671740000|2021-05-10 18:35:40|6810.8|6808|6810.5|6807.7|6810.8|6808|6810.5|6807.7|8
1620671750000|2021-05-10 18:35:50|6810.2|6807.4|6810.8|6808|6810.8|6808|6810|6807.2|3
1620671760000|2021-05-10 18:36:00|6811.2|6808.4|6812|6809.2|6812|6809.2|6811.2|6808.4|10
1620671770000|2021-05-10 18:36:10|6811.7|6808.9|6811.2|6808.4|6811.7|6808.9|6811|6808.2|5
1620671780000|2021-05-10 18:36:20|6811|6808.2|6810.7|6807.9|6811.2|6808.4|6810.4|6807.6|55
1620671790000|2021-05-10 18:36:30|6810|6807.2|6809.5|6806.7|6810.8|6808|6809.2|6806.4|5
1620671800000|2021-05-10 18:36:40|6810|6807.2|6810|6807.2|6810|6807.2|6809.7|6806.9|3
1620671810000|2021-05-10 18:36:50|6809.7|6806.9|6810|6807.2|6810|6807.2|6809.5|6806.7|1
1620671820000|2021-05-10 18:37:00|6809.7|6806.9|6810|6807.2|6810|6807.2|6809.5|6806.7|16
1620671830000|2021-05-10 18:37:10|6810.2|6807.4|6811.4|6808.6|6812|6809.2|6810.2|6807.4|15
1620671840000|2021-05-10 18:37:20|6811.7|6808.9|6812|6809.2|6812|6809.2|6810.4|6807.6|392
1620671860000|2021-05-10 18:37:40|6811.5|6808.7|6811.5|6808.7|6811.7|6808.9|6811.5|6808.7|3
1620671880000|2021-05-10 18:38:00|6811.7|6808.9|6812.3|6809.5|6812.8|6810|6811|6808.2|17
1620671890000|2021-05-10 18:38:10|6812.5|6809.7|6812|6809.2|6812.5|6809.7|6811.5|6808.7|2
1620671900000|2021-05-10 18:38:20|6812.2|6809.4|6812.5|6809.7|6812.5|6809.7|6812.2|6809.4|2
1620671910000|2021-05-10 18:38:30|6812.8|6810|6814|6811.2|6814.8|6812|6812.8|6810|36
1620671920000|2021-05-10 18:38:40|6814.6|6811.8|6814.2|6811.4|6814.6|6811.8|6814|6811.2|9
1620671930000|2021-05-10 18:38:50|6813.2|6810.4|6812.7|6809.9|6813.2|6810.4|6811.2|6808.4|101
1620671940000|2021-05-10 18:39:00|6812.4|6809.6|6812.5|6809.7|6812.5|6809.7|6812.4|6809.6|3
1620671950000|2021-05-10 18:39:10|6813|6810.2|6813.2|6810.4|6813.2|6810.4|6812.5|6809.7|25
1620671960000|2021-05-10 18:39:20|6812.7|6809.9|6813.2|6810.4|6813.2|6810.4|6812.7|6809.9|18
1620671970000|2021-05-10 18:39:30|||||||||61
1620671980000|2021-05-10 18:39:40|||||||||5
1620672000000|2021-05-10 18:40:00|6812.6|6809.8|6813|6810.2|6813|6810.2|6812|6809.2|13
1620672010000|2021-05-10 18:40:10|||||||||1
1620672020000|2021-05-10 18:40:20|||||||||10
1620672030000|2021-05-10 18:40:30|6813.8|6811|6813.5|6810.7|6813.8|6811|6813.5|6810.7|13
1620672040000|2021-05-10 18:40:40|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|1
1620672050000|2021-05-10 18:40:50|6813.7|6810.9|6813.2|6810.4|6813.7|6810.9|6813.2|6810.4|3
1620672060000|2021-05-10 18:41:00|6812.8|6810|6813|6810.2|6813|6810.2|6812.8|6810|4
1620672070000|2021-05-10 18:41:10|6812.8|6810|6813.3|6810.5|6813.5|6810.7|6812.8|6810|6
1620672080000|2021-05-10 18:41:20|6813.8|6811|6813.8|6811|6813.8|6811|6813.8|6811|0
1620672090000|2021-05-10 18:41:30|6812.8|6810|6811.3|6808.5|6812.8|6810|6811|6808.2|1483
1620672100000|2021-05-10 18:41:40|6812|6809.2|6812|6809.2|6812|6809.2|6811.3|6808.5|41
1620672110000|2021-05-10 18:41:50|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812|6809.2|31
1620672120000|2021-05-10 18:42:00|6812.6|6809.8|6811.3|6808.5|6813|6810.2|6811|6808.2|35
1620672130000|2021-05-10 18:42:10|6811|6808.2|6811.3|6808.5|6811.3|6808.5|6811|6808.2|0
1620672140000|2021-05-10 18:42:20|6811|6808.2|6813|6810.2|6813|6810.2|6811|6808.2|18
1620672150000|2021-05-10 18:42:30|6813.3|6810.5|6813|6810.2|6813.3|6810.5|6812.5|6809.7|69
1620672160000|2021-05-10 18:42:40|6812.7|6809.9|6812|6809.2|6812.7|6809.9|6812|6809.2|2
1620672170000|2021-05-10 18:42:50|6812.7|6809.9|6813|6810.2|6813|6810.2|6812.7|6809.9|0
1620672180000|2021-05-10 18:43:00|6812|6809.2|6812.7|6809.9|6812.7|6809.9|6812|6809.2|120
1620672190000|2021-05-10 18:43:10|6813|6810.2|6812.7|6809.9|6813|6810.2|6812|6809.2|22
1620672200000|2021-05-10 18:43:20|6812|6809.2|6812|6809.2|6812|6809.2|6812|6809.2|3
1620672220000|2021-05-10 18:43:40|6812.2|6809.4|6812.7|6809.9|6813|6810.2|6812.2|6809.4|5
1620672230000|2021-05-10 18:43:50|6813|6810.2|6812.5|6809.7|6813|6810.2|6812.5|6809.7|1
1620672240000|2021-05-10 18:44:00|6812.3|6809.5|6813.2|6810.4|6813.2|6810.4|6812.2|6809.4|95
1620672250000|2021-05-10 18:44:10|6813.5|6810.7|6813.7|6810.9|6813.7|6810.9|6813.5|6810.7|0
1620672270000|2021-05-10 18:44:30|6812.7|6809.9|6813.2|6810.4|6813.2|6810.4|6812.7|6809.9|22
1620672280000|2021-05-10 18:44:40|||||||||3
1620672290000|2021-05-10 18:44:50|||||||||9
1620672300000|2021-05-10 18:45:00|6813.4|6810.6|6813.7|6810.9|6814.2|6811.4|6813.2|6810.4|42
1620672310000|2021-05-10 18:45:10|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.2|6810.4|44
1620672320000|2021-05-10 18:45:20|6813.7|6810.9|6813.4|6810.6|6813.7|6810.9|6813.4|6810.6|1
1620672330000|2021-05-10 18:45:30|6812.4|6809.6|6812.2|6809.4|6812.7|6809.9|6812.2|6809.4|5
1620672340000|2021-05-10 18:45:40|6811.7|6808.9|6811.7|6808.9|6811.7|6808.9|6811.7|6808.9|2
1620672350000|2021-05-10 18:45:50|6812.3|6809.5|6812.4|6809.6|6813.2|6810.4|6812.3|6809.5|25
1620672360000|2021-05-10 18:46:00|6812|6809.2|6811.4|6808.6|6812|6809.2|6811.4|6808.6|21
1620672380000|2021-05-10 18:46:20|||||||||51
1620672390000|2021-05-10 18:46:30|||||||||11
1620672400000|2021-05-10 18:46:40|||||||||8
1620672410000|2021-05-10 18:46:50|6810.9|6808.1|6811.2|6808.4|6811.2|6808.4|6810.4|6807.6|27
1620672420000|2021-05-10 18:47:00|6811.4|6808.6|6811.7|6808.9|6812.2|6809.4|6811.4|6808.6|9
1620672430000|2021-05-10 18:47:10|6811.2|6808.4|6811.7|6808.9|6812.2|6809.4|6811.2|6808.4|45
1620672440000|2021-05-10 18:47:20|6811.4|6808.6|6811.7|6808.9|6811.7|6808.9|6811.4|6808.6|11
1620672450000|2021-05-10 18:47:30|6812|6809.2|6814.2|6811.4|6814.2|6811.4|6811.2|6808.4|482
1620672460000|2021-05-10 18:47:40|6814.8|6812|6816.3|6813.5|6817.2|6814.4|6814.8|6812|171
1620672470000|2021-05-10 18:47:50|6817|6814.2|6817.3|6814.5|6817.3|6814.5|6816.3|6813.5|31
1620672480000|2021-05-10 18:48:00|6817|6814.2|6818|6815.2|6818|6815.2|6817|6814.2|112
1620672490000|2021-05-10 18:48:10|6818.3|6815.5|6820|6817.2|6820|6817.2|6818|6815.2|66
1620672500000|2021-05-10 18:48:20|6820.3|6817.5|6821|6818.2|6821|6818.2|6820.3|6817.5|18
1620672510000|2021-05-10 18:48:30|||||||||18
1620672520000|2021-05-10 18:48:40|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|1
1620672530000|2021-05-10 18:48:50|6822|6819.2|6821.5|6818.7|6822|6819.2|6821|6818.2|3
1620672540000|2021-05-10 18:49:00|6821.3|6818.5|6821|6818.2|6821.6|6818.8|6821|6818.2|19
1620672550000|2021-05-10 18:49:10|6820.7|6817.9|6820|6817.2|6820.7|6817.9|6820|6817.2|8
1620672560000|2021-05-10 18:49:20|6821|6818.2|6820.3|6817.5|6821|6818.2|6820.3|6817.5|3
1620672570000|2021-05-10 18:49:30|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|1
1620672580000|2021-05-10 18:49:40|6820.8|6818|6820.3|6817.5|6820.8|6818|6820.3|6817.5|16
1620672600000|2021-05-10 18:50:00|6820.5|6817.7|6820|6817.2|6820.5|6817.7|6820|6817.2|2
1620672610000|2021-05-10 18:50:10|6819.5|6816.7|6820|6817.2|6820|6817.2|6819|6816.2|9
1620672620000|2021-05-10 18:50:20|6819.8|6817|6819.2|6816.4|6819.8|6817|6819.2|6816.4|1
1620672630000|2021-05-10 18:50:30|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|1
1620672640000|2021-05-10 18:50:40|6819.3|6816.5|6819|6816.2|6820|6817.2|6819|6816.2|6
1620672650000|2021-05-10 18:50:50|6818.8|6816|6818|6815.2|6818.8|6816|6818|6815.2|6
1620672660000|2021-05-10 18:51:00|6818.3|6815.5|6818|6815.2|6818.8|6816|6818|6815.2|7
1620672690000|2021-05-10 18:51:30|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|0
1620672700000|2021-05-10 18:51:40|6818.2|6815.4|6817.5|6814.7|6818.2|6815.4|6817.5|6814.7|1
1620672710000|2021-05-10 18:51:50|6818|6815.2|6817|6814.2|6818|6815.2|6817|6814.2|24
1620672720000|2021-05-10 18:52:00|||||||||2
1620672730000|2021-05-10 18:52:10|6817.3|6814.5|6817.2|6814.4|6817.3|6814.5|6816.7|6813.9|67
1620672740000|2021-05-10 18:52:20|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|43
1620672760000|2021-05-10 18:52:40|6817.6|6814.8|6817.2|6814.4|6817.6|6814.8|6817|6814.2|33
1620672770000|2021-05-10 18:52:50|||||||||1
1620672780000|2021-05-10 18:53:00|6816.6|6813.8|6815.6|6812.8|6816.6|6813.8|6815.6|6812.8|9
1620672790000|2021-05-10 18:53:10|6815.7|6812.9|6814.9|6812.1|6815.7|6812.9|6814.9|6812.1|5
1620672800000|2021-05-10 18:53:20|6815.2|6812.4|6815.4|6812.6|6815.4|6812.6|6814.6|6811.8|149
1620672810000|2021-05-10 18:53:30|6815.1|6812.3|6815.2|6812.4|6815.2|6812.4|6814.9|6812.1|0
1620672820000|2021-05-10 18:53:40|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|0
1620672840000|2021-05-10 18:54:00|6815.2|6812.4|6814.4|6811.6|6815.2|6812.4|6814.4|6811.6|3
1620672850000|2021-05-10 18:54:10|6814.6|6811.8|6814.4|6811.6|6814.9|6812.1|6814.4|6811.6|4
1620672860000|2021-05-10 18:54:20|6814.7|6811.9|6814.4|6811.6|6814.7|6811.9|6814.4|6811.6|0
1620672870000|2021-05-10 18:54:30|6814.2|6811.4|6815.2|6812.4|6815.2|6812.4|6813.9|6811.1|7
1620672880000|2021-05-10 18:54:40|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|2
1620672900000|2021-05-10 18:55:00|6815.2|6812.4|6814.4|6811.6|6815.2|6812.4|6814.4|6811.6|11
1620672910000|2021-05-10 18:55:10|6814.6|6811.8|6814.7|6811.9|6815.2|6812.4|6814.6|6811.8|6
1620672920000|2021-05-10 18:55:20|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|0
1620672950000|2021-05-10 18:55:50|6814.9|6812.1|6814.4|6811.6|6814.9|6812.1|6814.4|6811.6|4
1620672960000|2021-05-10 18:56:00|6814.2|6811.4|6814.4|6811.6|6814.4|6811.6|6813.9|6811.1|4
1620672970000|2021-05-10 18:56:10|6814.2|6811.4|6814.4|6811.6|6814.4|6811.6|6814.2|6811.4|3
1620672980000|2021-05-10 18:56:20|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|0
1620672990000|2021-05-10 18:56:30|6814.2|6811.4|6815.2|6812.4|6815.2|6812.4|6814.2|6811.4|8
1620673010000|2021-05-10 18:56:50|6815.4|6812.6|6814.7|6811.9|6815.4|6812.6|6814.7|6811.9|1
1620673020000|2021-05-10 18:57:00|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|0
1620673030000|2021-05-10 18:57:10|6813.6|6810.8|6813.4|6810.6|6813.6|6810.8|6813.4|6810.6|13
1620673040000|2021-05-10 18:57:20|||||||||1
1620673060000|2021-05-10 18:57:40|6813.2|6810.4|6813.1|6810.3|6813.2|6810.4|6812.6|6809.8|7
1620673080000|2021-05-10 18:58:00|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|0
1620673100000|2021-05-10 18:58:20|6811.4|6808.6|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|11
1620673110000|2021-05-10 18:58:30|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|9
1620673120000|2021-05-10 18:58:40|6812.4|6809.6|6812.4|6809.6|6813.2|6810.4|6812.4|6809.6|10
1620673130000|2021-05-10 18:58:50|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|4
1620673140000|2021-05-10 18:59:00|6812.9|6810.1|6813.4|6810.6|6813.4|6810.6|6812.7|6809.9|11
1620673150000|2021-05-10 18:59:10|6813.2|6810.4|6812.7|6809.9|6813.2|6810.4|6812.4|6809.6|2
1620673160000|2021-05-10 18:59:20|6812.4|6809.6|6812.7|6809.9|6812.7|6809.9|6812.4|6809.6|2
1620673170000|2021-05-10 18:59:30|6812.4|6809.6|6813.2|6810.4|6813.2|6810.4|6812.4|6809.6|3
1620673180000|2021-05-10 18:59:40|6812.9|6810.1|6813.4|6810.6|6813.7|6810.9|6812.7|6809.9|4
1620673190000|2021-05-10 18:59:50|6813.2|6810.4|6813.4|6810.6|6813.7|6810.9|6813.2|6810.4|3
1620673200000|2021-05-10 19:00:00|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|6812.4|6809.6|5
1620673230000|2021-05-10 19:00:30|6813.1|6810.3|6813.2|6810.4|6813.2|6810.4|6812.4|6809.6|1
1620673240000|2021-05-10 19:00:40|6812.7|6809.9|6812.4|6809.6|6812.7|6809.9|6812.4|6809.6|0
1620673250000|2021-05-10 19:00:50|6812.7|6809.9|6812.7|6809.9|6813.2|6810.4|6812.4|6809.6|21
1620673270000|2021-05-10 19:01:10|6813.2|6810.4|6812.7|6809.9|6813.4|6810.6|6812.7|6809.9|1
1620673280000|2021-05-10 19:01:20|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|100
1620673290000|2021-05-10 19:01:30|6813|6810.2|6813.2|6810.4|6813.2|6810.4|6812.7|6809.9|102
1620673300000|2021-05-10 19:01:40|6813.4|6810.6|6813.4|6810.6|6814.2|6811.4|6813.4|6810.6|1
1620673320000|2021-05-10 19:02:00|6814|6811.2|6813.4|6810.6|6814.2|6811.4|6813.4|6810.6|230
1620673350000|2021-05-10 19:02:30|6813.7|6810.9|6812.7|6809.9|6813.7|6810.9|6812.4|6809.6|328
1620673360000|2021-05-10 19:02:40|6813.4|6810.6|6813.2|6810.4|6813.4|6810.6|6813.1|6810.3|0
1620673380000|2021-05-10 19:03:00|6813.4|6810.6|6812.7|6809.9|6813.4|6810.6|6812.7|6809.9|1
1620673390000|2021-05-10 19:03:10|6812.4|6809.6|6812.7|6809.9|6812.9|6810.1|6812.4|6809.6|8
1620673400000|2021-05-10 19:03:20|6813.1|6810.3|6813.4|6810.6|6813.4|6810.6|6813.1|6810.3|2
1620673410000|2021-05-10 19:03:30|6813.7|6810.9|6813.4|6810.6|6813.7|6810.9|6813.4|6810.6|1
1620673420000|2021-05-10 19:03:40|6812.7|6809.9|6812.4|6809.6|6813.2|6810.4|6812.4|6809.6|0
1620673430000|2021-05-10 19:03:50|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.4|6809.6|5
1620673440000|2021-05-10 19:04:00|6812.4|6809.6|6812.9|6810.1|6813|6810.2|6812.4|6809.6|2
1620673450000|2021-05-10 19:04:10|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|0
1620673460000|2021-05-10 19:04:20|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|0
1620673480000|2021-05-10 19:04:40|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|32
1620673490000|2021-05-10 19:04:50|6812.4|6809.6|6812.7|6809.9|6812.7|6809.9|6812.4|6809.6|1
1620673500000|2021-05-10 19:05:00|6812.4|6809.6|6812.4|6809.6|6812.7|6809.9|6812.4|6809.6|2
1620673510000|2021-05-10 19:05:10|||||||||5
1620673520000|2021-05-10 19:05:20|||||||||1
1620673550000|2021-05-10 19:05:50|6811.7|6808.9|6812.2|6809.4|6812.2|6809.4|6811.7|6808.9|3
1620673560000|2021-05-10 19:06:00|6812.4|6809.6|6813.2|6810.4|6813.2|6810.4|6812.4|6809.6|4
1620673580000|2021-05-10 19:06:20|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|16
1620673590000|2021-05-10 19:06:30|6812.7|6809.9|6813.7|6810.9|6813.7|6810.9|6812.7|6809.9|1
1620673600000|2021-05-10 19:06:40|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|0
1620673610000|2021-05-10 19:06:50|6812.7|6809.9|6813|6810.2|6813|6810.2|6812.7|6809.9|0
1620673620000|2021-05-10 19:07:00|6813.2|6810.4|6813.4|6810.6|6813.7|6810.9|6813.2|6810.4|8
1620673630000|2021-05-10 19:07:10|6813|6810.2|6812.4|6809.6|6813|6810.2|6812.4|6809.6|4
1620673640000|2021-05-10 19:07:20|6812|6809.2|6812.4|6809.6|6812.4|6809.6|6811.7|6808.9|1
1620673650000|2021-05-10 19:07:30|6812.1|6809.3|6811.4|6808.6|6812.1|6809.3|6811.4|6808.6|0
1620673660000|2021-05-10 19:07:40|6811.8|6809|6812.2|6809.4|6812.4|6809.6|6811.8|6809|7
1620673670000|2021-05-10 19:07:50|6812.4|6809.6|6812.6|6809.8|6812.6|6809.8|6812.4|6809.6|3
1620673680000|2021-05-10 19:08:00|6812.2|6809.4|6812.4|6809.6|6812.7|6809.9|6812.2|6809.4|5
1620673690000|2021-05-10 19:08:10|6812.7|6809.9|6812.4|6809.6|6812.7|6809.9|6812.4|6809.6|1
1620673700000|2021-05-10 19:08:20|6812.7|6809.9|6813.5|6810.7|6813.5|6810.7|6812.7|6809.9|4
1620673710000|2021-05-10 19:08:30|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|6813.2|6810.4|3
1620673720000|2021-05-10 19:08:40|6813.4|6810.6|6812.4|6809.6|6813.4|6810.6|6812.4|6809.6|20
1620673730000|2021-05-10 19:08:50|6811.7|6808.9|6812.4|6809.6|6812.4|6809.6|6811.7|6808.9|5
1620673740000|2021-05-10 19:09:00|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|2
1620673750000|2021-05-10 19:09:10|6812.4|6809.6|6813.2|6810.4|6813.2|6810.4|6812.4|6809.6|6
1620673760000|2021-05-10 19:09:20|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|6812.7|6809.9|0
1620673770000|2021-05-10 19:09:30|6813|6810.2|6813.2|6810.4|6813.2|6810.4|6813|6810.2|0
1620673800000|2021-05-10 19:10:00|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|0
1620673810000|2021-05-10 19:10:10|6813.2|6810.4|6813.4|6810.6|6813.4|6810.6|6812.9|6810.1|1
1620673840000|2021-05-10 19:10:40|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|2
1620673850000|2021-05-10 19:10:50|6813.2|6810.4|6814.2|6811.4|6814.2|6811.4|6813.2|6810.4|15
1620673860000|2021-05-10 19:11:00|||||||||1
1620673870000|2021-05-10 19:11:10|6815.2|6812.4|6815.7|6812.9|6816.2|6813.4|6815.2|6812.4|7
1620673880000|2021-05-10 19:11:20|6815.4|6812.6|6815.7|6812.9|6815.7|6812.9|6815.4|6812.6|0
1620673890000|2021-05-10 19:11:30|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|0
1620673910000|2021-05-10 19:11:50|||||||||1
1620673920000|2021-05-10 19:12:00|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|2
1620673930000|2021-05-10 19:12:10|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|1
1620673950000|2021-05-10 19:12:30|6815.2|6812.4|6816.2|6813.4|6816.2|6813.4|6815.2|6812.4|9
1620673970000|2021-05-10 19:12:50|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|1
1620673980000|2021-05-10 19:13:00|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|5
1620673990000|2021-05-10 19:13:10|6815.1|6812.3|6814.4|6811.6|6815.1|6812.3|6814.2|6811.4|5
1620674000000|2021-05-10 19:13:20|6815.2|6812.4|6814.4|6811.6|6815.2|6812.4|6814.4|6811.6|11
1620674010000|2021-05-10 19:13:30|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|1
1620674040000|2021-05-10 19:14:00|6814.4|6811.6|6815.2|6812.4|6815.2|6812.4|6814.4|6811.6|3
1620674090000|2021-05-10 19:14:50|6814.2|6811.4|6815.7|6812.9|6816.2|6813.4|6814.2|6811.4|47
1620674100000|2021-05-10 19:15:00|6815.4|6812.6|6814.4|6811.6|6815.7|6812.9|6814.4|6811.6|12
1620674110000|2021-05-10 19:15:10|6814|6811.2|6813.7|6810.9|6814.2|6811.4|6813.4|6810.6|16
1620674120000|2021-05-10 19:15:20|6814.2|6811.4|6813.7|6810.9|6814.2|6811.4|6813.7|6810.9|1
1620674130000|2021-05-10 19:15:30|6813.4|6810.6|6813.7|6810.9|6813.7|6810.9|6813.2|6810.4|8
1620674140000|2021-05-10 19:15:40|6813.4|6810.6|6813.7|6810.9|6814.2|6811.4|6813.4|6810.6|9
1620674150000|2021-05-10 19:15:50|6813.4|6810.6|6813.7|6810.9|6813.7|6810.9|6813.4|6810.6|15
1620674160000|2021-05-10 19:16:00|6813.4|6810.6|6813.7|6810.9|6813.7|6810.9|6813.4|6810.6|5
1620674170000|2021-05-10 19:16:10|||||||||1
1620674200000|2021-05-10 19:16:40|6812.2|6809.4|6812.7|6809.9|6813.7|6810.9|6812.2|6809.4|42
1620674210000|2021-05-10 19:16:50|6812.9|6810.1|6812.1|6809.3|6812.9|6810.1|6812.1|6809.3|6
1620674220000|2021-05-10 19:17:00|6811.7|6808.9|6812.2|6809.4|6812.4|6809.6|6811.6|6808.8|8
1620674230000|2021-05-10 19:17:10|6811.7|6808.9|6811.7|6808.9|6811.7|6808.9|6811.7|6808.9|2
1620674240000|2021-05-10 19:17:20|6811.4|6808.6|6811.7|6808.9|6811.7|6808.9|6811.4|6808.6|20
1620674250000|2021-05-10 19:17:30|6812.2|6809.4|6811.7|6808.9|6812.2|6809.4|6811.7|6808.9|0
1620674260000|2021-05-10 19:17:40|6812|6809.2|6812.1|6809.3|6812.4|6809.6|6812|6809.2|3
1620674270000|2021-05-10 19:17:50|6811.7|6808.9|6812.2|6809.4|6812.2|6809.4|6811.7|6808.9|23
1620674280000|2021-05-10 19:18:00|6811.9|6809.1|6811.7|6808.9|6812.2|6809.4|6811.7|6808.9|13
1620674290000|2021-05-10 19:18:10|||||||||1
1620674300000|2021-05-10 19:18:20|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|0
1620674310000|2021-05-10 19:18:30|6811.7|6808.9|6810.4|6807.6|6811.7|6808.9|6810.4|6807.6|7
1620674320000|2021-05-10 19:18:40|6811.4|6808.6|6811.2|6808.4|6811.4|6808.6|6810.7|6807.9|14
1620674340000|2021-05-10 19:19:00|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.4|6807.6|32
1620674350000|2021-05-10 19:19:10|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|2
1620674360000|2021-05-10 19:19:20|6811|6808.2|6811.2|6808.4|6811.2|6808.4|6811|6808.2|0
1620674370000|2021-05-10 19:19:30|6811.4|6808.6|6812.2|6809.4|6812.2|6809.4|6811.4|6808.6|22
1620674380000|2021-05-10 19:19:40|6811.2|6808.4|6810.4|6807.6|6811.2|6808.4|6810.4|6807.6|18
1620674390000|2021-05-10 19:19:50|6810.7|6807.9|6809.9|6807.1|6810.7|6807.9|6809.2|6806.4|26
1620674400000|2021-05-10 19:20:00|6809.7|6806.9|6810.9|6808.1|6810.9|6808.1|6809.4|6806.6|26
1620674410000|2021-05-10 19:20:10|6810.7|6807.9|6809.7|6806.9|6811.4|6808.6|6809.7|6806.9|9
1620674420000|2021-05-10 19:20:20|6809.2|6806.4|6809.7|6806.9|6809.7|6806.9|6809.2|6806.4|8
1620674430000|2021-05-10 19:20:30|6809.4|6806.6|6808.4|6805.6|6809.4|6806.6|6808.2|6805.4|80
1620674440000|2021-05-10 19:20:40|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|13
1620674480000|2021-05-10 19:21:20|6808.4|6805.6|6808.7|6805.9|6808.7|6805.9|6808.4|6805.6|23
1620674490000|2021-05-10 19:21:30|6808.4|6805.6|6808.4|6805.6|6809.2|6806.4|6808.4|6805.6|8
1620674500000|2021-05-10 19:21:40|||||||||1
1620674510000|2021-05-10 19:21:50|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|16
1620674520000|2021-05-10 19:22:00|6808.4|6805.6|6808.7|6805.9|6808.7|6805.9|6808.4|6805.6|23
1620674530000|2021-05-10 19:22:10|6808.4|6805.6|6808.2|6805.4|6808.4|6805.6|6808.2|6805.4|6
1620674540000|2021-05-10 19:22:20|6808.7|6805.9|6808.2|6805.4|6808.7|6805.9|6808.2|6805.4|7
1620674560000|2021-05-10 19:22:40|||||||||25
1620674580000|2021-05-10 19:23:00|6808.7|6805.9|6808.7|6805.9|6808.9|6806.1|6808.4|6805.6|18
1620674590000|2021-05-10 19:23:10|||||||||2
1620674600000|2021-05-10 19:23:20|6808.4|6805.6|6808.7|6805.9|6808.7|6805.9|6808.4|6805.6|1
1620674610000|2021-05-10 19:23:30|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1620674620000|2021-05-10 19:23:40|6809.2|6806.4|6809.4|6806.6|6809.7|6806.9|6809.2|6806.4|15
1620674630000|2021-05-10 19:23:50|6809.2|6806.4|6808.7|6805.9|6809.2|6806.4|6808.6|6805.8|31
1620674640000|2021-05-10 19:24:00|6809|6806.2|6808.7|6805.9|6809.2|6806.4|6808.7|6805.9|5
1620674650000|2021-05-10 19:24:10|6809|6806.2|6809|6806.2|6809.2|6806.4|6808.4|6805.6|6
1620674660000|2021-05-10 19:24:20|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|6808.4|6805.6|3
1620674670000|2021-05-10 19:24:30|6808.7|6805.9|6809|6806.2|6809|6806.2|6808.7|6805.9|1
1620674680000|2021-05-10 19:24:40|6809.2|6806.4|6808.7|6805.9|6809.2|6806.4|6808.7|6805.9|1
1620674690000|2021-05-10 19:24:50|6808.4|6805.6|6808.4|6805.6|6808.7|6805.9|6808.4|6805.6|7
1620674700000|2021-05-10 19:25:00|||||||||15
1620674710000|2021-05-10 19:25:10|6808.2|6805.4|6808.4|6805.6|6808.7|6805.9|6808.2|6805.4|55
1620674730000|2021-05-10 19:25:30|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|3
1620674750000|2021-05-10 19:25:50|||||||||6
1620674760000|2021-05-10 19:26:00|||||||||7
1620674770000|2021-05-10 19:26:10|6809.2|6806.4|6808.7|6805.9|6809.2|6806.4|6808.4|6805.6|23
1620674780000|2021-05-10 19:26:20|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.2|6805.4|33
1620674790000|2021-05-10 19:26:30|6808.7|6805.9|6808.7|6805.9|6809.2|6806.4|6808.7|6805.9|3
1620674810000|2021-05-10 19:26:50|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|0
1620674820000|2021-05-10 19:27:00|6808.7|6805.9|6809.2|6806.4|6809.2|6806.4|6808.7|6805.9|3
1620674830000|2021-05-10 19:27:10|||||||||1
1620674860000|2021-05-10 19:27:40|6809|6806.2|6808.4|6805.6|6809|6806.2|6808.4|6805.6|8
1620674870000|2021-05-10 19:27:50|6808.7|6805.9|6808.2|6805.4|6808.7|6805.9|6808.2|6805.4|58
1620674880000|2021-05-10 19:28:00|6808.4|6805.6|6808.2|6805.4|6808.4|6805.6|6808.2|6805.4|12
1620674910000|2021-05-10 19:28:30|6808.4|6805.6|6809.2|6806.4|6809.2|6806.4|6808.4|6805.6|20
1620674930000|2021-05-10 19:28:50|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|1
1620674940000|2021-05-10 19:29:00|6809.2|6806.4|6810.4|6807.6|6810.7|6807.9|6808.9|6806.1|44
1620674950000|2021-05-10 19:29:10|6811.2|6808.4|6813.4|6810.6|6814.2|6811.4|6811.2|6808.4|72
1620674960000|2021-05-10 19:29:20|6813.1|6810.3|6812.4|6809.6|6813.1|6810.3|6812.4|6809.6|14
1620674970000|2021-05-10 19:29:30|||||||||2
1620674990000|2021-05-10 19:29:50|||||||||1
1620675020000|2021-05-10 19:30:20|6814.2|6811.4|6814.2|6811.4|6814.4|6811.6|6813.7|6810.9|49
1620675030000|2021-05-10 19:30:30|6813.7|6810.9|6814.2|6811.4|6814.2|6811.4|6813.4|6810.6|7
1620675040000|2021-05-10 19:30:40|6814.4|6811.6|6814.2|6811.4|6814.4|6811.6|6814.2|6811.4|1
1620675050000|2021-05-10 19:30:50|6814|6811.2|6813.7|6810.9|6814|6811.2|6813.7|6810.9|5
1620675060000|2021-05-10 19:31:00|6813.9|6811.1|6813.7|6810.9|6814.4|6811.6|6813.7|6810.9|3
1620675070000|2021-05-10 19:31:10|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6813.7|6810.9|1
1620675080000|2021-05-10 19:31:20|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|1
1620675090000|2021-05-10 19:31:30|6814|6811.2|6814|6811.2|6814|6811.2|6813.2|6810.4|3
1620675100000|2021-05-10 19:31:40|6814.2|6811.4|6816.2|6813.4|6816.4|6813.6|6813.7|6810.9|36
1620675110000|2021-05-10 19:31:50|6815.7|6812.9|6815.7|6812.9|6816.2|6813.4|6815.7|6812.9|4
1620675120000|2021-05-10 19:32:00|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|0
1620675140000|2021-05-10 19:32:20|6817.2|6814.4|6817.2|6814.4|6817.4|6814.6|6817.2|6814.4|8
1620675150000|2021-05-10 19:32:30|6817.4|6814.6|6817.7|6814.9|6818|6815.2|6817.4|6814.6|15
1620675160000|2021-05-10 19:32:40|6816.7|6813.9|6817.7|6814.9|6818.2|6815.4|6816.7|6813.9|90
1620675170000|2021-05-10 19:32:50|6817.4|6814.6|6818.2|6815.4|6818.2|6815.4|6817.4|6814.6|2
1620675180000|2021-05-10 19:33:00|6818.4|6815.6|6818.4|6815.6|6818.7|6815.9|6818.4|6815.6|3
1620675190000|2021-05-10 19:33:10|6819.2|6816.4|6819.7|6816.9|6820.2|6817.4|6819.2|6816.4|6
1620675200000|2021-05-10 19:33:20|6819.4|6816.6|6818.7|6815.9|6819.4|6816.6|6818.4|6815.6|271
1620675210000|2021-05-10 19:33:30|6819|6816.2|6819.2|6816.4|6819.2|6816.4|6818.7|6815.9|0
1620675220000|2021-05-10 19:33:40|6819.6|6816.8|6820.2|6817.4|6820.2|6817.4|6819.6|6816.8|254
1620675240000|2021-05-10 19:34:00|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|0
1620675250000|2021-05-10 19:34:10|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|2
1620675260000|2021-05-10 19:34:20|6820|6817.2|6819.7|6816.9|6820.2|6817.4|6819.7|6816.9|4
1620675270000|2021-05-10 19:34:30|||||||||1
1620675280000|2021-05-10 19:34:40|||||||||1
1620675300000|2021-05-10 19:35:00|6819.4|6816.6|6819.7|6816.9|6819.7|6816.9|6819.4|6816.6|3
1620675310000|2021-05-10 19:35:10|6820|6817.2|6819.7|6816.9|6820.4|6817.6|6819.7|6816.9|2
1620675320000|2021-05-10 19:35:20|6819.4|6816.6|6819.7|6816.9|6819.7|6816.9|6819.4|6816.6|2
1620675340000|2021-05-10 19:35:40|6819.4|6816.6|6818.2|6815.4|6819.4|6816.6|6818.2|6815.4|1
1620675350000|2021-05-10 19:35:50|6818.4|6815.6|6817.7|6814.9|6818.7|6815.9|6817.7|6814.9|3
1620675360000|2021-05-10 19:36:00|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|5
1620675370000|2021-05-10 19:36:10|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1620675380000|2021-05-10 19:36:20|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.1|6814.3|293
1620675400000|2021-05-10 19:36:40|6817.1|6814.3|6816.9|6814.1|6817.1|6814.3|6816.4|6813.6|5
1620675410000|2021-05-10 19:36:50|6817|6814.2|6817.4|6814.6|6817.4|6814.6|6817|6814.2|0
1620675420000|2021-05-10 19:37:00|6817.2|6814.4|6816.4|6813.6|6817.2|6814.4|6816.4|6813.6|2
1620675450000|2021-05-10 19:37:30|6817|6814.2|6817|6814.2|6817|6814.2|6817|6814.2|2
1620675460000|2021-05-10 19:37:40|6817.6|6814.8|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|4
1620675470000|2021-05-10 19:37:50|||||||||1
1620675490000|2021-05-10 19:38:10|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|3
1620675510000|2021-05-10 19:38:30|6818.8|6816|6819.1|6816.3|6819.1|6816.3|6818.8|6816|1
1620675520000|2021-05-10 19:38:40|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|4
1620675530000|2021-05-10 19:38:50|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|1
1620675540000|2021-05-10 19:39:00|6818.1|6815.3|6818.1|6815.3|6818.4|6815.6|6818.1|6815.3|1
1620675550000|2021-05-10 19:39:10|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|1
1620675570000|2021-05-10 19:39:30|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|2
1620675600000|2021-05-10 19:40:00|6818.4|6815.6|6818.1|6815.3|6818.4|6815.6|6817.4|6814.6|3
1620675610000|2021-05-10 19:40:10|6817.7|6814.9|6818.1|6815.3|6818.4|6815.6|6817.7|6814.9|0
1620675620000|2021-05-10 19:40:20|6817.9|6815.1|6818.1|6815.3|6818.4|6815.6|6817.9|6815.1|0
1620675630000|2021-05-10 19:40:30|6817.8|6815|6817.1|6814.3|6817.8|6815|6817.1|6814.3|1
1620675650000|2021-05-10 19:40:50|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6816.8|6814|3
1620675660000|2021-05-10 19:41:00|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|1
1620675670000|2021-05-10 19:41:10|6817.4|6814.6|6816.6|6813.8|6817.4|6814.6|6816.6|6813.8|16
1620675680000|2021-05-10 19:41:20|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|1
1620675700000|2021-05-10 19:41:40|6817.2|6814.4|6817.4|6814.6|6817.4|6814.6|6817.2|6814.4|5
1620675710000|2021-05-10 19:41:50|6817.1|6814.3|6816.4|6813.6|6817.1|6814.3|6816.4|6813.6|2
1620675720000|2021-05-10 19:42:00|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|14
1620675730000|2021-05-10 19:42:10|6817.1|6814.3|6816.7|6813.9|6817.1|6814.3|6816.4|6813.6|9
1620675740000|2021-05-10 19:42:20|6816.9|6814.1|6816.7|6813.9|6816.9|6814.1|6816.4|6813.6|3
1620675750000|2021-05-10 19:42:30|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|0
1620675770000|2021-05-10 19:42:50|6817.4|6814.6|6817.1|6814.3|6817.4|6814.6|6817.1|6814.3|0
1620675780000|2021-05-10 19:43:00|6816.4|6813.6|6816.4|6813.6|6816.7|6813.9|6815.6|6812.8|4
1620675790000|2021-05-10 19:43:10|6815.6|6812.8|6816.4|6813.6|6816.4|6813.6|6815.6|6812.8|3
1620675800000|2021-05-10 19:43:20|||||||||1
1620675810000|2021-05-10 19:43:30|6816.1|6813.3|6815.4|6812.6|6816.1|6813.3|6815.4|6812.6|2
1620675820000|2021-05-10 19:43:40|6815.6|6812.8|6816.4|6813.6|6816.4|6813.6|6815.6|6812.8|3
1620675850000|2021-05-10 19:44:10|6815.9|6813.1|6815.4|6812.6|6815.9|6813.1|6815.4|6812.6|3
1620675860000|2021-05-10 19:44:20|||||||||1
1620675870000|2021-05-10 19:44:30|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|4
1620675880000|2021-05-10 19:44:40|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|0
1620675890000|2021-05-10 19:44:50|6816.1|6813.3|6816.4|6813.6|6816.4|6813.6|6816.1|6813.3|0
1620675930000|2021-05-10 19:45:30|6817.4|6814.6|6817.1|6814.3|6817.4|6814.6|6817.1|6814.3|4
1620675940000|2021-05-10 19:45:40|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|0
1620675960000|2021-05-10 19:46:00|6818.4|6815.6|6819.2|6816.4|6819.2|6816.4|6818.4|6815.6|4
1620675970000|2021-05-10 19:46:10|6819.4|6816.6|6818.9|6816.1|6819.4|6816.6|6818.7|6815.9|1
1620675980000|2021-05-10 19:46:20|6818.4|6815.6|6818.4|6815.6|6819.4|6816.6|6818.4|6815.6|1
1620675990000|2021-05-10 19:46:30|6818.7|6815.9|6819.1|6816.3|6819.4|6816.6|6818.7|6815.9|1
1620676000000|2021-05-10 19:46:40|6819.2|6816.4|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|9
1620676010000|2021-05-10 19:46:50|6819.2|6816.4|6818.4|6815.6|6819.2|6816.4|6817.9|6815.1|0
1620676020000|2021-05-10 19:47:00|6818.1|6815.3|6818.1|6815.3|6818.4|6815.6|6817.4|6814.6|11
1620676030000|2021-05-10 19:47:10|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|9
1620676060000|2021-05-10 19:47:40|6818.2|6815.4|6817.6|6814.8|6818.2|6815.4|6817.6|6814.8|1
1620676070000|2021-05-10 19:47:50|6817.8|6815|6817.6|6814.8|6818.1|6815.3|6817.6|6814.8|2
1620676080000|2021-05-10 19:48:00|6817.9|6815.1|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|0
1620676090000|2021-05-10 19:48:10|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|3
1620676110000|2021-05-10 19:48:30|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|0
1620676120000|2021-05-10 19:48:40|6817.9|6815.1|6815.4|6812.6|6817.9|6815.1|6815.2|6812.4|22
1620676130000|2021-05-10 19:48:50|||||||||4
1620676140000|2021-05-10 19:49:00|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|2
1620676150000|2021-05-10 19:49:10|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|0
1620676170000|2021-05-10 19:49:30|6814.2|6811.4|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|20
1620676180000|2021-05-10 19:49:40|6814.1|6811.3|6813.7|6810.9|6814.1|6811.3|6813.7|6810.9|0
1620676190000|2021-05-10 19:49:50|6813.4|6810.6|6815.4|6812.6|6815.4|6812.6|6813.4|6810.6|7
1620676200000|2021-05-10 19:50:00|6814.7|6811.9|6814.7|6811.9|6815.2|6812.4|6814.4|6811.6|24
1620676210000|2021-05-10 19:50:10|6815.2|6812.4|6814.4|6811.6|6815.4|6812.6|6814.4|6811.6|0
1620676220000|2021-05-10 19:50:20|6814.6|6811.8|6814.4|6811.6|6814.9|6812.1|6814.4|6811.6|4
1620676230000|2021-05-10 19:50:30|6814.1|6811.3|6813.7|6810.9|6814.1|6811.3|6813.7|6810.9|0
1620676240000|2021-05-10 19:50:40|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|0
1620676250000|2021-05-10 19:50:50|6813.7|6810.9|6814.2|6811.4|6814.2|6811.4|6813.7|6810.9|0
1620676260000|2021-05-10 19:51:00|6814.7|6811.9|6815.2|6812.4|6815.2|6812.4|6814.4|6811.6|3
1620676270000|2021-05-10 19:51:10|6815.4|6812.6|6815.1|6812.3|6815.4|6812.6|6814.7|6811.9|8
1620676280000|2021-05-10 19:51:20|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|0
1620676310000|2021-05-10 19:51:50|6814.1|6811.3|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|8
1620676320000|2021-05-10 19:52:00|6813.7|6810.9|6814.2|6811.4|6814.2|6811.4|6813.7|6810.9|1
1620676330000|2021-05-10 19:52:10|6813.7|6810.9|6814.4|6811.6|6814.4|6811.6|6813.7|6810.9|0
1620676350000|2021-05-10 19:52:30|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|6814.4|6811.6|9
1620676370000|2021-05-10 19:52:50|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|0
1620676380000|2021-05-10 19:53:00|6814.7|6811.9|6813.7|6810.9|6814.7|6811.9|6813.7|6810.9|3
1620676390000|2021-05-10 19:53:10|||||||||1
1620676400000|2021-05-10 19:53:20|6814.2|6811.4|6813.7|6810.9|6814.2|6811.4|6813.7|6810.9|1
1620676410000|2021-05-10 19:53:30|6814.2|6811.4|6813.9|6811.1|6814.2|6811.4|6813.9|6811.1|2
1620676420000|2021-05-10 19:53:40|6813.7|6810.9|6813.9|6811.1|6814.6|6811.8|6813.7|6810.9|1
1620676430000|2021-05-10 19:53:50|6813.7|6810.9|6814.4|6811.6|6814.4|6811.6|6813.7|6810.9|15
1620676440000|2021-05-10 19:54:00|||||||||2
1620676450000|2021-05-10 19:54:10|6815.1|6812.3|6815.4|6812.6|6815.4|6812.6|6815.1|6812.3|4
1620676460000|2021-05-10 19:54:20|||||||||87
1620676470000|2021-05-10 19:54:30|6814.9|6812.1|6814.7|6811.9|6814.9|6812.1|6814.7|6811.9|0
1620676480000|2021-05-10 19:54:40|6814.4|6811.6|6814.4|6811.6|6815.2|6812.4|6814.4|6811.6|2
1620676490000|2021-05-10 19:54:50|6814.1|6811.3|6813.7|6810.9|6814.4|6811.6|6813.7|6810.9|1
1620676500000|2021-05-10 19:55:00|6813.9|6811.1|6814.9|6812.1|6814.9|6812.1|6813.9|6811.1|14
1620676510000|2021-05-10 19:55:10|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|0
1620676520000|2021-05-10 19:55:20|6814.9|6812.1|6815.2|6812.4|6815.2|6812.4|6814.9|6812.1|1
1620676530000|2021-05-10 19:55:30|6815.4|6812.6|6816.4|6813.6|6816.7|6813.9|6815.4|6812.6|38
1620676540000|2021-05-10 19:55:40|6815.9|6813.1|6815.7|6812.9|6816.2|6813.4|6815.7|6812.9|1
1620676550000|2021-05-10 19:55:50|6815.4|6812.6|6815.7|6812.9|6815.7|6812.9|6815.2|6812.4|6
1620676560000|2021-05-10 19:56:00|6815.4|6812.6|6815.4|6812.6|6815.7|6812.9|6815.4|6812.6|0
1620676570000|2021-05-10 19:56:10|6814.9|6812.1|6814.7|6811.9|6814.9|6812.1|6814.7|6811.9|1
1620676580000|2021-05-10 19:56:20|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|0
1620676590000|2021-05-10 19:56:30|6815.4|6812.6|6814.7|6811.9|6815.4|6812.6|6814.7|6811.9|0
1620676600000|2021-05-10 19:56:40|6814.4|6811.6|6813.7|6810.9|6814.4|6811.6|6813.7|6810.9|5
1620676610000|2021-05-10 19:56:50|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|0
1620676620000|2021-05-10 19:57:00|6813.7|6810.9|6814.2|6811.4|6814.2|6811.4|6813.7|6810.9|413
1620676630000|2021-05-10 19:57:10|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|0
1620676660000|2021-05-10 19:57:40|6813.7|6810.9|6813.4|6810.6|6813.7|6810.9|6813.4|6810.6|2
1620676680000|2021-05-10 19:58:00|6813.6|6810.8|6813.7|6810.9|6814.4|6811.6|6813.4|6810.6|4
1620676690000|2021-05-10 19:58:10|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|0
1620676710000|2021-05-10 19:58:30|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|4
1620676720000|2021-05-10 19:58:40|6814.2|6811.4|6813.7|6810.9|6814.2|6811.4|6813.7|6810.9|14
1620676730000|2021-05-10 19:58:50|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|0
1620676740000|2021-05-10 19:59:00|||||||||1
1620676750000|2021-05-10 19:59:10|6813.7|6810.9|6813.4|6810.6|6813.7|6810.9|6813.4|6810.6|8
1620676770000|2021-05-10 19:59:30|||||||||8
1620676780000|2021-05-10 19:59:40|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|6813.2|6810.4|17
1620676790000|2021-05-10 19:59:50|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|8
1620676800000|2021-05-10 20:00:00|6813.7|6810.9|6813.4|6810.6|6813.7|6810.9|6813.4|6810.6|11
1620676810000|2021-05-10 20:00:10|||||||||2
1620676820000|2021-05-10 20:00:20|||||||||5
1620676830000|2021-05-10 20:00:30|||||||||4
1620676840000|2021-05-10 20:00:40|||||||||2
1620676850000|2021-05-10 20:00:50|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|10
1620676860000|2021-05-10 20:01:00|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|0
1620676870000|2021-05-10 20:01:10|6814.1|6811.3|6814.4|6811.6|6815.1|6812.3|6813.6|6810.8|24
1620676880000|2021-05-10 20:01:20|||||||||2
1620676900000|2021-05-10 20:01:40|6814.1|6811.3|6814.4|6811.6|6814.4|6811.6|6814.1|6811.3|2
1620676910000|2021-05-10 20:01:50|||||||||1
1620676920000|2021-05-10 20:02:00|6813.1|6810.3|6812.6|6809.8|6813.4|6810.6|6812.4|6809.6|9
1620676930000|2021-05-10 20:02:10|6812.4|6809.6|6813.4|6810.6|6813.4|6810.6|6812.4|6809.6|27
1620676940000|2021-05-10 20:02:20|6813.1|6810.3|6812.6|6809.8|6813.1|6810.3|6812.6|6809.8|2
1620676950000|2021-05-10 20:02:30|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|7
1620676960000|2021-05-10 20:02:40|||||||||6
1620676970000|2021-05-10 20:02:50|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|13
1620676980000|2021-05-10 20:03:00|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|0
1620677000000|2021-05-10 20:03:20|6811.4|6808.6|6810.6|6807.8|6811.4|6808.6|6810.6|6807.8|9
1620677010000|2021-05-10 20:03:30|6810.4|6807.6|6810.1|6807.3|6810.4|6807.6|6810.1|6807.3|2
1620677020000|2021-05-10 20:03:40|6809.8|6807|6809.8|6807|6809.8|6807|6809.8|6807|3
1620677030000|2021-05-10 20:03:50|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|2
1620677040000|2021-05-10 20:04:00|||||||||2
1620677070000|2021-05-10 20:04:30|||||||||1
1620677080000|2021-05-10 20:04:40|||||||||4
1620677090000|2021-05-10 20:04:50|6809.9|6807.1|6810.1|6807.3|6810.1|6807.3|6809.9|6807.1|10
1620677100000|2021-05-10 20:05:00|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|16
1620677130000|2021-05-10 20:05:30|||||||||1
1620677140000|2021-05-10 20:05:40|||||||||2
1620677150000|2021-05-10 20:05:50|6811.1|6808.3|6811.4|6808.6|6811.4|6808.6|6811.1|6808.3|9
1620677160000|2021-05-10 20:06:00|||||||||1
1620677170000|2021-05-10 20:06:10|||||||||50
1620677180000|2021-05-10 20:06:20|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|20
1620677200000|2021-05-10 20:06:40|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.6|6807.8|6
1620677220000|2021-05-10 20:07:00|||||||||1
1620677230000|2021-05-10 20:07:10|6811.6|6808.8|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|3
1620677240000|2021-05-10 20:07:20|6811.4|6808.6|6811.4|6808.6|6811.6|6808.8|6811.4|6808.6|1
1620677250000|2021-05-10 20:07:30|6810.6|6807.8|6811.1|6808.3|6811.1|6808.3|6810.6|6807.8|8
1620677260000|2021-05-10 20:07:40|6810.6|6807.8|6810.9|6808.1|6810.9|6808.1|6810.4|6807.6|2
1620677270000|2021-05-10 20:07:50|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|0
1620677280000|2021-05-10 20:08:00|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|2
1620677290000|2021-05-10 20:08:10|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|0
1620677300000|2021-05-10 20:08:20|||||||||3
1620677320000|2021-05-10 20:08:40|6811.6|6808.8|6812.1|6809.3|6812.1|6809.3|6811.6|6808.8|5
1620677330000|2021-05-10 20:08:50|6812.4|6809.6|6812.6|6809.8|6813.1|6810.3|6812.4|6809.6|14
1620677340000|2021-05-10 20:09:00|6813.1|6810.3|6813.4|6810.6|6813.6|6810.8|6813.1|6810.3|7
1620677360000|2021-05-10 20:09:20|6813.6|6810.8|6815.1|6812.3|6815.1|6812.3|6813.6|6810.8|31
1620677410000|2021-05-10 20:10:10|6814.6|6811.8|6815.4|6812.6|6815.4|6812.6|6814.6|6811.8|17
1620677430000|2021-05-10 20:10:30|6815.6|6812.8|6815.4|6812.6|6816.1|6813.3|6815.4|6812.6|6
1620677440000|2021-05-10 20:10:40|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.6|6811.8|8
1620677460000|2021-05-10 20:11:00|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|4
1620677480000|2021-05-10 20:11:20|6815.4|6812.6|6817.1|6814.3|6817.1|6814.3|6815.4|6812.6|10
1620677490000|2021-05-10 20:11:30|6816.6|6813.8|6817.4|6814.6|6817.4|6814.6|6816.6|6813.8|6
1620677500000|2021-05-10 20:11:40|6816.6|6813.8|6816.9|6814.1|6816.9|6814.1|6816.6|6813.8|0
1620677510000|2021-05-10 20:11:50|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|1
1620677520000|2021-05-10 20:12:00|6817.4|6814.6|6817.1|6814.3|6817.4|6814.6|6816.6|6813.8|4
1620677530000|2021-05-10 20:12:10|6817.6|6814.8|6817.4|6814.6|6817.6|6814.8|6817.4|6814.6|8
1620677550000|2021-05-10 20:12:30|||||||||1
1620677570000|2021-05-10 20:12:50|6817.1|6814.3|6816.4|6813.6|6817.1|6814.3|6816.4|6813.6|3
1620677590000|2021-05-10 20:13:10|6816.6|6813.8|6817.1|6814.3|6817.1|6814.3|6816.6|6813.8|5
1620677600000|2021-05-10 20:13:20|6817.4|6814.6|6817.4|6814.6|6818.1|6815.3|6817.4|6814.6|1
1620677610000|2021-05-10 20:13:30|6817.6|6814.8|6817.4|6814.6|6817.6|6814.8|6817.4|6814.6|1
1620677620000|2021-05-10 20:13:40|6817.9|6815.1|6818.1|6815.3|6818.1|6815.3|6817.4|6814.6|1
1620677660000|2021-05-10 20:14:20|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|22
1620677690000|2021-05-10 20:14:50|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|0
1620677710000|2021-05-10 20:15:10|6817.1|6814.3|6816.9|6814.1|6817.1|6814.3|6816.9|6814.1|1
1620677730000|2021-05-10 20:15:30|6816.4|6813.6|6817.4|6814.6|6817.4|6814.6|6816.4|6813.6|2
1620677800000|2021-05-10 20:16:40|6816.6|6813.8|6816.4|6813.6|6816.6|6813.8|6816.4|6813.6|1
1620677810000|2021-05-10 20:16:50|6816.9|6814.1|6816.4|6813.6|6816.9|6814.1|6816.4|6813.6|1
1620677820000|2021-05-10 20:17:00|6816.6|6813.8|6816.4|6813.6|6816.6|6813.8|6816.4|6813.6|1
1620677840000|2021-05-10 20:17:20|||||||||1
1620677860000|2021-05-10 20:17:40|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6815.6|6812.8|1
1620677870000|2021-05-10 20:17:50|6815.4|6812.6|6815.4|6812.6|6815.6|6812.8|6815.4|6812.6|1
1620677880000|2021-05-10 20:18:00|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.1|6813.3|1
1620677920000|2021-05-10 20:18:40|||||||||1
1620677940000|2021-05-10 20:19:00|6816.1|6813.3|6815.4|6812.6|6816.1|6813.3|6815.4|6812.6|6
1620677970000|2021-05-10 20:19:30|||||||||1
1620677980000|2021-05-10 20:19:40|6815.6|6812.8|6815.6|6812.8|6815.6|6812.8|6815.6|6812.8|4
1620678000000|2021-05-10 20:20:00|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6815.6|6812.8|1
1620678010000|2021-05-10 20:20:10|6815.4|6812.6|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|5
1620678030000|2021-05-10 20:20:30|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|0
1620678040000|2021-05-10 20:20:40|6815.6|6812.8|6815.6|6812.8|6815.6|6812.8|6815.6|6812.8|0
1620678050000|2021-05-10 20:20:50|6815.4|6812.6|6815.6|6812.8|6815.6|6812.8|6815.4|6812.6|0
1620678070000|2021-05-10 20:21:10|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|1
1620678080000|2021-05-10 20:21:20|6815.6|6812.8|6815.6|6812.8|6815.6|6812.8|6815.6|6812.8|3
1620678090000|2021-05-10 20:21:30|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|5
1620678120000|2021-05-10 20:22:00|||||||||1
1620678160000|2021-05-10 20:22:40|6816.3|6813.5|6817.1|6814.3|6817.3|6814.5|6816.3|6813.5|3
1620678170000|2021-05-10 20:22:50|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.1|6814.3|1
1620678190000|2021-05-10 20:23:10|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|0
1620678220000|2021-05-10 20:23:40|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|1
1620678230000|2021-05-10 20:23:50|6815.3|6812.5|6816.3|6813.5|6816.3|6813.5|6815.3|6812.5|14
1620678250000|2021-05-10 20:24:10|6817.1|6814.3|6816.6|6813.8|6817.1|6814.3|6816.3|6813.5|5
1620678260000|2021-05-10 20:24:20|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|1
1620678270000|2021-05-10 20:24:30|6817.3|6814.5|6817.6|6814.8|6818.1|6815.3|6817.3|6814.5|2
1620678280000|2021-05-10 20:24:40|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|0
1620678290000|2021-05-10 20:24:50|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|2
1620678300000|2021-05-10 20:25:00|6817.1|6814.3|6817.3|6814.5|6817.3|6814.5|6816.8|6814|6
1620678310000|2021-05-10 20:25:10|6817.1|6814.3|6817.3|6814.5|6817.3|6814.5|6817.1|6814.3|1
1620678350000|2021-05-10 20:25:50|6817.1|6814.3|6817.3|6814.5|6817.3|6814.5|6817.1|6814.3|2
1620678390000|2021-05-10 20:26:30|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|1
1620678400000|2021-05-10 20:26:40|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1620678410000|2021-05-10 20:26:50|6816.6|6813.8|6817.1|6814.3|6817.1|6814.3|6816.6|6813.8|3
1620678420000|2021-05-10 20:27:00|6817.3|6814.5|6819.1|6816.3|6819.3|6816.5|6817.3|6814.5|7
1620678430000|2021-05-10 20:27:10|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|0
1620678440000|2021-05-10 20:27:20|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|1
1620678450000|2021-05-10 20:27:30|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|0
1620678470000|2021-05-10 20:27:50|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|1
1620678480000|2021-05-10 20:28:00|6818.8|6816|6818.3|6815.5|6818.8|6816|6818.3|6815.5|0
1620678500000|2021-05-10 20:28:20|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|1
1620678510000|2021-05-10 20:28:30|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|2
1620678520000|2021-05-10 20:28:40|6819.1|6816.3|6819.3|6816.5|6819.3|6816.5|6819.1|6816.3|2
1620678530000|2021-05-10 20:28:50|6819.1|6816.3|6819.3|6816.5|6819.3|6816.5|6819.1|6816.3|1
1620678540000|2021-05-10 20:29:00|6819.6|6816.8|6819.8|6817|6819.8|6817|6819.1|6816.3|2
1620678550000|2021-05-10 20:29:10|6820.1|6817.3|6819.8|6817|6820.1|6817.3|6819.3|6816.5|2
1620678570000|2021-05-10 20:29:30|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|0
1620678580000|2021-05-10 20:29:40|6819.8|6817|6820.1|6817.3|6820.1|6817.3|6819.8|6817|2
1620678600000|2021-05-10 20:30:00|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|0
1620678610000|2021-05-10 20:30:10|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|0
1620678620000|2021-05-10 20:30:20|6819.6|6816.8|6820.3|6817.5|6820.3|6817.5|6819.6|6816.8|5
1620678630000|2021-05-10 20:30:30|6820.1|6817.3|6822.3|6819.5|6822.8|6820|6820.1|6817.3|61
1620678640000|2021-05-10 20:30:40|6822.1|6819.3|6822.1|6819.3|6822.3|6819.5|6821.8|6819|3
1620678650000|2021-05-10 20:30:50|6822.3|6819.5|6821.3|6818.5|6822.3|6819.5|6821.3|6818.5|3
1620678660000|2021-05-10 20:31:00|6821.1|6818.3|6821.1|6818.3|6821.3|6818.5|6821.1|6818.3|2
1620678670000|2021-05-10 20:31:10|6820.8|6818|6820.6|6817.8|6820.8|6818|6820.6|6817.8|0
1620678680000|2021-05-10 20:31:20|6819.8|6817|6819.3|6816.5|6819.8|6817|6819.3|6816.5|5
1620678690000|2021-05-10 20:31:30|6819.1|6816.3|6819.8|6817|6819.8|6817|6819.1|6816.3|3
1620678700000|2021-05-10 20:31:40|6820.1|6817.3|6820.1|6817.3|6820.3|6817.5|6820.1|6817.3|0
1620678720000|2021-05-10 20:32:00|6819.6|6816.8|6819.3|6816.5|6819.6|6816.8|6819.3|6816.5|0
1620678730000|2021-05-10 20:32:10|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6819.8|6817|6
1620678740000|2021-05-10 20:32:20|6820.1|6817.3|6819.8|6817|6820.1|6817.3|6819.8|6817|1
1620678750000|2021-05-10 20:32:30|6820.3|6817.5|6819.3|6816.5|6820.3|6817.5|6819.3|6816.5|0
1620678770000|2021-05-10 20:32:50|||||||||1
1620678790000|2021-05-10 20:33:10|6819.8|6817|6820.3|6817.5|6820.3|6817.5|6819.6|6816.8|8
1620678800000|2021-05-10 20:33:20|6820.1|6817.3|6819.8|6817|6820.1|6817.3|6819.8|6817|0
1620678810000|2021-05-10 20:33:30|6819.3|6816.5|6819.6|6816.8|6819.6|6816.8|6819.3|6816.5|0
1620678830000|2021-05-10 20:33:50|6820.8|6818|6820.1|6817.3|6820.8|6818|6820.1|6817.3|19
1620678840000|2021-05-10 20:34:00|6819.6|6816.8|6819.3|6816.5|6819.6|6816.8|6819.3|6816.5|0
1620678850000|2021-05-10 20:34:10|6819.8|6817|6820.6|6817.8|6820.9|6818.1|6819.6|6816.8|2
1620678860000|2021-05-10 20:34:20|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|1
1620678870000|2021-05-10 20:34:30|6820.1|6817.3|6820.1|6817.3|6820.3|6817.5|6820.1|6817.3|1
1620678890000|2021-05-10 20:34:50|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|0
1620678950000|2021-05-10 20:35:50|6819.1|6816.3|6819.3|6816.5|6819.3|6816.5|6819.1|6816.3|1
1620678970000|2021-05-10 20:36:10|6819.8|6817|6820.1|6817.3|6820.3|6817.5|6819.8|6817|1
1620678980000|2021-05-10 20:36:20|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|0
1620678990000|2021-05-10 20:36:30|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|1
1620679000000|2021-05-10 20:36:40|6819.3|6816.5|6819.3|6816.5|6819.8|6817|6819.3|6816.5|3
1620679010000|2021-05-10 20:36:50|6819.6|6816.8|6819.6|6816.8|6820.3|6817.5|6819.6|6816.8|3
1620679020000|2021-05-10 20:37:00|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|0
1620679030000|2021-05-10 20:37:10|6819.6|6816.8|6819.1|6816.3|6820.3|6817.5|6818.6|6815.8|2
1620679040000|2021-05-10 20:37:20|6819.3|6816.5|6819.1|6816.3|6819.3|6816.5|6819.1|6816.3|0
1620679060000|2021-05-10 20:37:40|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.1|6816.3|0
1620679070000|2021-05-10 20:37:50|6819.1|6816.3|6818.6|6815.8|6819.3|6816.5|6818.6|6815.8|1
1620679080000|2021-05-10 20:38:00|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|0
1620679090000|2021-05-10 20:38:10|6818.8|6816|6818.3|6815.5|6819.3|6816.5|6818.3|6815.5|7
1620679100000|2021-05-10 20:38:20|6818.8|6816|6819.3|6816.5|6819.3|6816.5|6818.8|6816|0
1620679110000|2021-05-10 20:38:30|||||||||1
1620679130000|2021-05-10 20:38:50|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|2
1620679160000|2021-05-10 20:39:20|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|3
1620679180000|2021-05-10 20:39:40|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.1|6815.3|16
1620679190000|2021-05-10 20:39:50|6818.1|6815.3|6818.3|6815.5|6818.3|6815.5|6818.1|6815.3|0
1620679200000|2021-05-10 20:40:00|6818.1|6815.3|6818.1|6815.3|6818.3|6815.5|6818.1|6815.3|2
1620679210000|2021-05-10 20:40:10|6815.8|6813|6815.8|6813|6815.8|6813|6815.6|6812.8|5
1620679220000|2021-05-10 20:40:20|6815.6|6812.8|6816.6|6813.8|6817.3|6814.5|6815.6|6812.8|8
1620679230000|2021-05-10 20:40:30|6816.3|6813.5|6816.6|6813.8|6817.1|6814.3|6816.3|6813.5|4
1620679240000|2021-05-10 20:40:40|6816.8|6814|6816.6|6813.8|6817.1|6814.3|6816.3|6813.5|17
1620679250000|2021-05-10 20:40:50|6816.3|6813.5|6817.1|6814.3|6817.3|6814.5|6816.3|6813.5|58
1620679260000|2021-05-10 20:41:00|6817.3|6814.5|6817.3|6814.5|6818.3|6815.5|6817.3|6814.5|4
1620679300000|2021-05-10 20:41:40|6817.6|6814.8|6817.1|6814.3|6818.3|6815.5|6817.1|6814.3|8
1620679310000|2021-05-10 20:41:50|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|4
1620679330000|2021-05-10 20:42:10|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|4
1620679340000|2021-05-10 20:42:20|6818.1|6815.3|6818.1|6815.3|6818.3|6815.5|6817.6|6814.8|29
1620679350000|2021-05-10 20:42:30|6817.3|6814.5|6818.1|6815.3|6818.3|6815.5|6817.3|6814.5|5
1620679370000|2021-05-10 20:42:50|6818.3|6815.5|6819.1|6816.3|6819.1|6816.3|6818.3|6815.5|7
1620679390000|2021-05-10 20:43:10|6818.8|6816|6818.8|6816|6818.8|6816|6818.8|6816|0
1620679400000|2021-05-10 20:43:20|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|0
1620679410000|2021-05-10 20:43:30|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.1|6816.3|3
1620679420000|2021-05-10 20:43:40|||||||||1
1620679450000|2021-05-10 20:44:10|6818.3|6815.5|6819.3|6816.5|6819.3|6816.5|6818.3|6815.5|3
1620679460000|2021-05-10 20:44:20|||||||||16
1620679470000|2021-05-10 20:44:30|6819.6|6816.8|6819.3|6816.5|6819.8|6817|6819.1|6816.3|3
1620679480000|2021-05-10 20:44:40|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|2
1620679490000|2021-05-10 20:44:50|6818.8|6816|6819.1|6816.3|6819.1|6816.3|6818.3|6815.5|2
1620679500000|2021-05-10 20:45:00|6818.6|6815.8|6818.1|6815.3|6818.6|6815.8|6817.3|6814.5|6
1620679510000|2021-05-10 20:45:10|6818.3|6815.5|6818|6815.2|6818.3|6815.5|6818|6815.2|0
1620679520000|2021-05-10 20:45:20|6818.3|6815.5|6818.5|6815.7|6818.5|6815.7|6818.3|6815.5|1
1620679530000|2021-05-10 20:45:30|6818.3|6815.5|6818|6815.2|6818.3|6815.5|6818|6815.2|7
1620679540000|2021-05-10 20:45:40|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|0
1620679600000|2021-05-10 20:46:40|||||||||1
1620679610000|2021-05-10 20:46:50|6818.8|6816|6818.8|6816|6819.3|6816.5|6818.8|6816|323
1620679620000|2021-05-10 20:47:00|6818.3|6815.5|6819.3|6816.5|6819.3|6816.5|6818.3|6815.5|2
1620679630000|2021-05-10 20:47:10|6818.6|6815.8|6819|6816.2|6819|6816.2|6818.6|6815.8|0
1620679650000|2021-05-10 20:47:30|6819.3|6816.5|6819|6816.2|6819.3|6816.5|6819|6816.2|0
1620679660000|2021-05-10 20:47:40|6818.8|6816|6818.6|6815.8|6819.3|6816.5|6818.3|6815.5|0
1620679680000|2021-05-10 20:48:00|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|0
1620679690000|2021-05-10 20:48:10|6818.8|6816|6818.3|6815.5|6818.8|6816|6818.3|6815.5|0
1620679700000|2021-05-10 20:48:20|||||||||5
1620679730000|2021-05-10 20:48:50|6818|6815.2|6818.3|6815.5|6818.3|6815.5|6818|6815.2|2
1620679740000|2021-05-10 20:49:00|6817.8|6815|6818|6815.2|6818.3|6815.5|6817.8|6815|0
1620679750000|2021-05-10 20:49:10|6818.3|6815.5|6818.3|6815.5|6818.5|6815.7|6818.3|6815.5|2
1620679760000|2021-05-10 20:49:20|||||||||4
1620679780000|2021-05-10 20:49:40|6818.6|6815.8|6819.3|6816.5|6819.3|6816.5|6818.6|6815.8|0
1620679790000|2021-05-10 20:49:50|||||||||2
1620679810000|2021-05-10 20:50:10|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|0
1620679840000|2021-05-10 20:50:40|6820.5|6817.7|6819.8|6817|6820.5|6817.7|6819.8|6817|26
1620679850000|2021-05-10 20:50:50|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6819|6816.2|0
1620679860000|2021-05-10 20:51:00|||||||||4
1620679880000|2021-05-10 20:51:20|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6818.8|6816|0
1620679900000|2021-05-10 20:51:40|||||||||4
1620679930000|2021-05-10 20:52:10|||||||||3
1620679960000|2021-05-10 20:52:40|6818.8|6816|6819|6816.2|6819|6816.2|6818.8|6816|0
1620679970000|2021-05-10 20:52:50|6818.3|6815.5|6818|6815.2|6818.3|6815.5|6818|6815.2|1
1620679980000|2021-05-10 20:53:00|6817.8|6815|6818.3|6815.5|6818.3|6815.5|6817.8|6815|0
1620679990000|2021-05-10 20:53:10|6818|6815.2|6818.3|6815.5|6818.3|6815.5|6817.8|6815|0
1620680000000|2021-05-10 20:53:20|6818|6815.2|6818.3|6815.5|6818.3|6815.5|6818|6815.2|0
1620680020000|2021-05-10 20:53:40|6818|6815.2|6818.3|6815.5|6818.3|6815.5|6818|6815.2|0
1620680030000|2021-05-10 20:53:50|6818|6815.2|6818|6815.2|6818|6815.2|6818|6815.2|1
1620680040000|2021-05-10 20:54:00|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818|6815.2|1
1620680050000|2021-05-10 20:54:10|6818|6815.2|6818|6815.2|6818.3|6815.5|6818|6815.2|0
1620680060000|2021-05-10 20:54:20|6818.3|6815.5|6819.5|6816.7|6819.5|6816.7|6818.3|6815.5|9
1620680070000|2021-05-10 20:54:30|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|13
1620680100000|2021-05-10 20:55:00|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|6820|6817.2|20
1620680120000|2021-05-10 20:55:20|6820.8|6818|6820.3|6817.5|6820.8|6818|6820|6817.2|0
1620680140000|2021-05-10 20:55:40|6820|6817.2|6819.8|6817|6820|6817.2|6819.8|6817|0
1620680150000|2021-05-10 20:55:50|6821.3|6818.5|6820.9|6816.9|6821.3|6818.5|6820.9|6816.9|0
1620680170000|2021-05-10 20:56:10|6821.1|6817.1|6821.3|6818.5|6821.4|6818.5|6821|6817.1|4
1620680180000|2021-05-10 20:56:20|6821|6818.2|6821.3|6818.5|6821.9|6818.5|6820.8|6817.4|1
1620680200000|2021-05-10 20:56:40|6821.6|6818.8|6821.8|6819|6821.8|6819|6821.3|6818.5|0
1620680210000|2021-05-10 20:56:50|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|47
1620680220000|2021-05-10 20:57:00|6822.6|6819.8|6822.6|6819.8|6822.6|6819.8|6822.6|6819.8|3
1620680290000|2021-05-10 20:58:10|6822.3|6819.5|6821.8|6819|6825.6|6819.5|6821.5|6815.2|9
1620680310000|2021-05-10 20:58:30|6822|6819.2|6822|6819.2|6822.5|6819.7|6821|6818.1|0
1620680320000|2021-05-10 20:58:40|6822.3|6819.5|6822.5|6819.7|6822.5|6819.7|6822|6819.2|6
1620680330000|2021-05-10 20:58:50|6823.1|6819.1|6822.5|6819.7|6823.1|6819.7|6822.5|6819.1|1
1620680340000|2021-05-10 20:59:00|||||||||20
1620680350000|2021-05-10 20:59:10|6822.1|6818.1|6821.4|6817.4|6822.4|6819|6820.5|6817.1|3
1620680360000|2021-05-10 20:59:20|6820.6|6816.6|6820|6817.2|6820.6|6817.2|6819.8|6816.1|5
1620680370000|2021-05-10 20:59:30|6819.8|6817|6819.8|6817|6820.4|6817.2|6819|6815.9|13
1620680380000|2021-05-10 20:59:40|6820|6817.2|6820.7|6816.7|6820.9|6817.2|6819.8|6816.7|1
1620680400000|2021-05-10 21:00:00|6821.1|6817.1|6824.1|6814.1|6824.1|6817.1|6821.1|6813.9|0
1620680410000|2021-05-10 21:00:10|||||||||2
1620680460000|2021-05-10 21:01:00|||||||||8
1620680830000|2021-05-10 21:07:10|6820.9|6810.9|6820.9|6810.9|6820.9|6810.9|6820.9|6810.9|18
1620680840000|2021-05-10 21:07:20|6816|6813.2|6816|6813.2|6816|6813.2|6815.3|6812.5|0
1620680850000|2021-05-10 21:07:30|6815.3|6812.5|6815.3|6812.5|6815.3|6812.5|6815.3|6812.5|0
1620680920000|2021-05-10 21:08:40|6814.2|6811.4|6812.3|6809.5|6814.2|6811.4|6812.3|6809.5|0
1620680930000|2021-05-10 21:08:50|6812.5|6809.7|6813.7|6809.7|6813.7|6809.7|6812.5|6809.7|1
1620680940000|2021-05-10 21:09:00|6813.4|6810.6|6814.6|6811.8|6814.7|6811.8|6813.4|6810.6|0
1620680950000|2021-05-10 21:09:10|6815.5|6812.7|6819.7|6809.7|6819.9|6812.7|6815.5|6809.7|0
1620680960000|2021-05-10 21:09:20|6820.2|6810.2|6820.2|6810.2|6820.2|6810.2|6820.2|6810.2|0
1620680970000|2021-05-10 21:09:30|6820.7|6810.7|6820.7|6810.7|6821.4|6811.4|6820.7|6810.7|0
1620680980000|2021-05-10 21:09:40|6821.2|6811.2|6820.9|6810.9|6821.4|6811.4|6820.9|6810.9|0
1620680990000|2021-05-10 21:09:50|6821|6811|6821.2|6811.2|6821.2|6811.2|6821|6811|0
1620681000000|2021-05-10 21:10:00|6821.4|6811.4|6821.1|6811.1|6821.4|6811.4|6821.1|6811.1|0
1620681010000|2021-05-10 21:10:10|6821.2|6811.2|6821.2|6811.2|6821.2|6811.2|6820.9|6810.9|0
1620681020000|2021-05-10 21:10:20|6820.7|6810.7|6820.7|6810.7|6820.7|6810.7|6820.7|6810.7|0
1620681190000|2021-05-10 21:13:10|||||||||97
1620681340000|2021-05-10 21:15:40|6821.2|6811.2|6821.2|6811.2|6821.2|6811.2|6821.2|6811.2|0
1620681380000|2021-05-10 21:16:20|6820.9|6810.9|6820.7|6810.7|6820.9|6810.9|6820.7|6810.7|0
1620681400000|2021-05-10 21:16:40|6820.4|6810.4|6820.4|6810.4|6820.4|6810.4|6820.4|6810.4|0
1620681410000|2021-05-10 21:16:50|6820.7|6810.7|6820.7|6810.7|6820.7|6810.7|6820.7|6810.7|0
1620682340000|2021-05-10 21:32:20|||||||||17
1620682400000|2021-05-10 21:33:20|||||||||1
1620682580000|2021-05-10 21:36:20|6820.1|6810.1|6820.1|6810.1|6820.1|6810.1|6820.1|6810.1|1
1620682590000|2021-05-10 21:36:30|6819.7|6809.7|6819.7|6809.7|6819.7|6809.7|6819.7|6809.7|0
1620682600000|2021-05-10 21:36:40|||||||||1
1620682610000|2021-05-10 21:36:50|6820.2|6810.2|6819.7|6809.7|6820.2|6810.2|6819.7|6809.7|0
1620682640000|2021-05-10 21:37:20|6819.4|6809.4|6819.4|6809.4|6819.4|6809.4|6819.4|6809.4|0
1620683120000|2021-05-10 21:45:20|6819.7|6809.7|6819.9|6809.9|6819.9|6809.9|6819.7|6809.7|0
1620683130000|2021-05-10 21:45:30|6819.4|6809.4|6819.4|6809.4|6819.4|6809.4|6819.4|6809.4|0
1620683600000|2021-05-10 21:53:20|6819.7|6809.7|6819.4|6809.4|6819.9|6809.9|6819.4|6809.4|0
1620683780000|2021-05-10 21:56:20|6819.9|6809.9|6819.9|6809.9|6819.9|6809.9|6819.9|6809.9|0
1620683790000|2021-05-10 21:56:30|6819.6|6809.6|6819.6|6809.6|6819.6|6809.6|6819.6|6809.6|0
1620683800000|2021-05-10 21:56:40|6819.4|6809.4|6819.4|6809.4|6819.4|6809.4|6819.4|6809.4|0
1620683860000|2021-05-10 21:57:40|6819.7|6809.7|6820.2|6810.2|6820.2|6810.2|6819.7|6809.7|0
1620683870000|2021-05-10 21:57:50|6819.7|6809.7|6814.7|6811.9|6819.7|6811.9|6814.7|6809.7|0
1620683880000|2021-05-10 21:58:00|6813.8|6811|6819.7|6809.7|6819.7|6811|6813.8|6807.4|1
1620683890000|2021-05-10 21:58:10|6820.2|6810.2|6820.2|6810.2|6820.2|6810.2|6820.2|6810.2|0
1620683930000|2021-05-10 21:58:50|6820.7|6810.7|6820.7|6810.7|6820.7|6810.7|6820.7|6810.7|0
1620683940000|2021-05-10 21:59:00|6819.7|6809.7|6820.2|6810.2|6820.2|6810.2|6819.7|6809.7|0
1620683950000|2021-05-10 21:59:10|6819.9|6809.9|6819.4|6809.4|6819.9|6809.9|6819.4|6809.4|0
1620683960000|2021-05-10 21:59:20|6819.7|6809.7|6819.4|6809.4|6819.7|6809.7|6819.4|6809.4|0
1620691200000|2021-05-11 00:00:00|6822.8|6818.8|6826.7|6823.9|6829.2|6826.4|6822.8|6816.7|85
1620691210000|2021-05-11 00:00:10|6827|6824.2|6828.2|6825.4|6828.2|6825.4|6827|6824.2|3
1620691220000|2021-05-11 00:00:20|6827.7|6824.9|6824.2|6821.4|6827.7|6824.9|6824.2|6821.4|8
1620691230000|2021-05-11 00:00:30|6824|6821.2|6822.9|6820.1|6824|6821.2|6822.7|6819.9|2
1620691240000|2021-05-11 00:00:40|6823.2|6820.4|6824.2|6821.4|6824.2|6821.4|6823.2|6820.4|11
1620691250000|2021-05-11 00:00:50|6825.2|6822.4|6824.5|6821.7|6825.2|6822.4|6824.2|6821.4|19
1620691260000|2021-05-11 00:01:00|6824.7|6821.9|6824.9|6822.1|6826.2|6823.4|6824.7|6821.9|13
1620691270000|2021-05-11 00:01:10|6824.7|6821.9|6823.7|6820.9|6824.7|6821.9|6823.7|6820.9|2
1620691280000|2021-05-11 00:01:20|6823.6|6819.6|6823.7|6820.9|6824|6820.9|6823.6|6819.6|0
1620691290000|2021-05-11 00:01:30|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|0
1620691300000|2021-05-11 00:01:40|6822.9|6820.1|6822.7|6819.9|6824|6820.9|6822.7|6819.9|9
1620691310000|2021-05-11 00:01:50|6823|6819|6822.7|6819.9|6823|6819.9|6822.7|6819|2
1620691330000|2021-05-11 00:02:10|6823.2|6820.4|6824.7|6821.9|6825.2|6822.4|6823.2|6820.4|6
1620691340000|2021-05-11 00:02:20|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|0
1620691360000|2021-05-11 00:02:40|6825.9|6823.1|6825.7|6822.9|6825.9|6823.1|6825.7|6822.9|3
1620691400000|2021-05-11 00:03:20|6825.4|6822.6|6825.2|6822.4|6825.4|6822.6|6825.2|6822.4|0
1620691410000|2021-05-11 00:03:30|6824.7|6821.9|6823.2|6820.4|6824.7|6821.9|6823.2|6820.4|15
1620691420000|2021-05-11 00:03:40|6822.7|6819.9|6822.7|6819.9|6823.2|6820.4|6822.7|6819.9|2
1620691430000|2021-05-11 00:03:50|||||||||9
1620691440000|2021-05-11 00:04:00|6823|6820.2|6822.7|6819.9|6823.2|6820.4|6822.7|6819.9|1
1620691470000|2021-05-11 00:04:30|6822.4|6819.6|6819.9|6817.1|6822.7|6819.9|6819.9|6817.1|13
1620691480000|2021-05-11 00:04:40|6819.4|6816.6|6818.4|6815.6|6819.4|6816.6|6818.2|6815.4|6
1620691490000|2021-05-11 00:04:50|6817.9|6815.1|6815.9|6813.1|6817.9|6815.1|6815.9|6812.8|41
1620691500000|2021-05-11 00:05:00|6815.4|6812.6|6814.5|6811.7|6815.4|6812.6|6813.9|6811.1|8
1620691510000|2021-05-11 00:05:10|6815.2|6812.4|6813.5|6810.7|6815.7|6812.9|6813.2|6810.4|32
1620691520000|2021-05-11 00:05:20|6814.3|6811.5|6813.9|6811.1|6814.7|6811.9|6813.9|6811.1|9
1620691530000|2021-05-11 00:05:30|6813.7|6810.9|6813.7|6810.9|6813.7|6810.9|6813.2|6810.4|23
1620691540000|2021-05-11 00:05:40|6814|6811.2|6814.7|6811.9|6814.7|6811.9|6814|6811.2|1
1620691560000|2021-05-11 00:06:00|||||||||13
1620691570000|2021-05-11 00:06:10|6814.2|6811.4|6813.9|6811.1|6814.2|6811.4|6813.2|6810.4|4
1620691590000|2021-05-11 00:06:30|||||||||1
1620691600000|2021-05-11 00:06:40|6814.5|6811.7|6814.2|6811.4|6814.5|6811.7|6814.2|6811.4|4
1620691610000|2021-05-11 00:06:50|6813.9|6811.1|6813.9|6811.1|6814.2|6811.4|6813.9|6811.1|6
1620691620000|2021-05-11 00:07:00|||||||||2
1620691630000|2021-05-11 00:07:10|6814.2|6811.4|6814.9|6812.1|6814.9|6812.1|6814.2|6811.4|6
1620691640000|2021-05-11 00:07:20|6815.9|6813.1|6816.2|6813.4|6816.2|6813.4|6815.7|6812.9|5
1620691650000|2021-05-11 00:07:30|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|2
1620691660000|2021-05-11 00:07:40|6815.7|6812.9|6815.4|6812.6|6815.7|6812.9|6815.4|6812.6|0
1620691670000|2021-05-11 00:07:50|6815.9|6813.1|6816.5|6813.7|6816.5|6813.7|6815.9|6813.1|2
1620691680000|2021-05-11 00:08:00|6816.2|6813.4|6815.4|6812.6|6816.2|6813.4|6815.4|6812.6|2
1620691690000|2021-05-11 00:08:10|6814.9|6812.1|6815.3|6812.5|6815.3|6812.5|6814.7|6811.9|8
1620691710000|2021-05-11 00:08:30|6815.9|6813.1|6819.9|6817.1|6819.9|6817.1|6815.9|6813.1|21
1620691720000|2021-05-11 00:08:40|6820.2|6817.4|6824.9|6822.1|6824.9|6822.1|6819.7|6815.8|39
1620691730000|2021-05-11 00:08:50|6825.6|6821.6|6825|6821|6825.6|6821.9|6824.7|6821|7
1620691740000|2021-05-11 00:09:00|6824.8|6820.8|6825.6|6821.6|6825.8|6822.7|6824.8|6820.8|6
1620691750000|2021-05-11 00:09:10|6825.3|6822.5|6819.7|6816.9|6825.7|6822.9|6819.7|6816.9|9
1620691760000|2021-05-11 00:09:20|6819.6|6815.6|6818.2|6815.4|6819.6|6815.9|6818.2|6815.3|30
1620691770000|2021-05-11 00:09:30|6817.7|6814.9|6818.5|6815.7|6818.8|6815.7|6817.2|6814.4|2
1620691780000|2021-05-11 00:09:40|6819.8|6815.8|6818.2|6815.4|6819.8|6816.4|6818.2|6815.4|0
1620691790000|2021-05-11 00:09:50|6819.8|6815.8|6820.8|6816.8|6820.8|6817.1|6819.5|6815.8|1
1620691800000|2021-05-11 00:10:00|6820.3|6816.3|6819.5|6816.7|6820.3|6816.9|6818.7|6815.6|0
1620691810000|2021-05-11 00:10:10|6820.7|6817.9|6821.9|6819.1|6821.9|6819.1|6820.7|6817.8|5
1620691820000|2021-05-11 00:10:20|6821.7|6818.9|6821.7|6818.9|6822.7|6819.9|6821.7|6818.9|1
1620691860000|2021-05-11 00:11:00|6821.4|6818.6|6821.7|6818.9|6821.7|6818.9|6821.2|6818.4|1
1620691890000|2021-05-11 00:11:30|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|1
1620691900000|2021-05-11 00:11:40|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|0
1620691910000|2021-05-11 00:11:50|6821.2|6818.4|6820.9|6818.1|6821.2|6818.4|6820.9|6818.1|1
1620691920000|2021-05-11 00:12:00|6820.7|6817.9|6819.2|6816.4|6820.7|6817.9|6819.2|6816.4|1
1620691930000|2021-05-11 00:12:10|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|3
1620691940000|2021-05-11 00:12:20|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|0
1620691950000|2021-05-11 00:12:30|6818.9|6816.1|6817.7|6814.9|6819|6816.1|6817.7|6814|2
1620691960000|2021-05-11 00:12:40|6817.9|6815.1|6818.2|6815.4|6818.2|6815.4|6817.9|6815.1|0
1620691980000|2021-05-11 00:13:00|6817.9|6815.1|6817.2|6814.4|6817.9|6815.1|6817.2|6814.4|1
1620691990000|2021-05-11 00:13:10|6817.5|6814.7|6818.8|6814.8|6818.8|6814.8|6817.5|6814.7|2
1620692000000|2021-05-11 00:13:20|6818.7|6815.9|6818.7|6815.9|6818.9|6816.1|6818.7|6815.9|0
1620692010000|2021-05-11 00:13:30|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|0
1620692020000|2021-05-11 00:13:40|6819.3|6816.5|6819.5|6816.7|6819.5|6816.7|6819.3|6816.5|0
1620692030000|2021-05-11 00:13:50|||||||||1
1620692040000|2021-05-11 00:14:00|6818.9|6816.1|6818.7|6815.9|6818.9|6816.1|6818.7|6815.9|2
1620692100000|2021-05-11 00:15:00|6818.2|6815.4|6817.7|6814.9|6818.2|6815.4|6817|6814.2|4
1620692110000|2021-05-11 00:15:10|6817.4|6814.6|6816.7|6813.9|6817.4|6814.6|6816.7|6813.9|12
1620692130000|2021-05-11 00:15:30|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|0
1620692160000|2021-05-11 00:16:00|6817|6814.2|6816.7|6813.9|6817|6814.2|6816.7|6813.9|2
1620692180000|2021-05-11 00:16:20|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|0
1620692190000|2021-05-11 00:16:30|||||||||1
1620692200000|2021-05-11 00:16:40|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|2
1620692210000|2021-05-11 00:16:50|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|6816.2|6813.4|0
1620692230000|2021-05-11 00:17:10|6813.7|6810.9|6812.4|6809.6|6813.7|6810.9|6811.9|6809.1|94
1620692240000|2021-05-11 00:17:20|6812.9|6810.1|6812.9|6810.1|6813.2|6810.4|6812.9|6810.1|4
1620692270000|2021-05-11 00:17:50|6812.6|6809.8|6811.9|6809.1|6812.7|6809.9|6811.9|6809.1|3
1620692300000|2021-05-11 00:18:20|6811.2|6808.4|6809.2|6806.4|6811.2|6808.4|6808.7|6805.9|4
1620692310000|2021-05-11 00:18:30|6808.8|6806|6808.7|6805.9|6808.8|6806|6808.4|6805.6|3
1620692320000|2021-05-11 00:18:40|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.6|6805.8|0
1620692330000|2021-05-11 00:18:50|6809.4|6806.6|6810.7|6807.9|6810.7|6807.9|6809.4|6806.6|6
1620692340000|2021-05-11 00:19:00|6810.1|6807.3|6809.7|6806.9|6810.1|6807.3|6809.7|6806.9|0
1620692360000|2021-05-11 00:19:20|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|0
1620692370000|2021-05-11 00:19:30|6810.6|6807.8|6809.7|6806.9|6811.2|6808.4|6808.9|6806.1|4
1620692380000|2021-05-11 00:19:40|6808.9|6806.1|6808.9|6806.1|6809.2|6806.4|6808.7|6805.9|7
1620692390000|2021-05-11 00:19:50|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|0
1620692400000|2021-05-11 00:20:00|6808.9|6806.1|6807.9|6805.1|6808.9|6806.1|6807.7|6804.9|3
1620692410000|2021-05-11 00:20:10|6808.2|6805.4|6808.7|6805.9|6808.7|6805.9|6808.2|6805.4|5
1620692420000|2021-05-11 00:20:20|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|3
1620692430000|2021-05-11 00:20:30|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|0
1620692440000|2021-05-11 00:20:40|6808.9|6806.1|6807.7|6804.9|6808.9|6806.1|6807.7|6804.9|3
1620692450000|2021-05-11 00:20:50|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|1
1620692460000|2021-05-11 00:21:00|6807.7|6804.9|6806|6803.2|6807.7|6804.9|6805.7|6802.9|8
1620692470000|2021-05-11 00:21:10|6806.2|6803.4|6807.2|6804.4|6807.2|6804.4|6806.2|6803.4|2
1620692500000|2021-05-11 00:21:40|6807|6803|6806.7|6803.9|6807|6803.9|6806.7|6803|1
1620692510000|2021-05-11 00:21:50|6805.9|6803.1|6805.7|6802.9|6805.9|6803.1|6805.7|6802.9|2
1620692550000|2021-05-11 00:22:30|6805.1|6802.3|6804.9|6802.1|6805.1|6802.3|6804.9|6802.1|1
1620692560000|2021-05-11 00:22:40|6805.2|6802.4|6804.9|6802.1|6805.2|6802.4|6804.9|6802.1|1
1620692570000|2021-05-11 00:22:50|6804.4|6801.6|6804.7|6801.9|6804.7|6801.9|6804.4|6801.6|3
1620692580000|2021-05-11 00:23:00|6804.9|6802.1|6804.7|6801.9|6804.9|6802.1|6804.2|6801.4|2
1620692590000|2021-05-11 00:23:10|6804.2|6801.4|6803.9|6801.1|6804.2|6801.4|6803.9|6801.1|8
1620692600000|2021-05-11 00:23:20|6803.6|6800.8|6805.2|6802.4|6805.2|6802.4|6802.9|6800.1|13
1620692610000|2021-05-11 00:23:30|||||||||18
1620692640000|2021-05-11 00:24:00|6804.2|6801.4|6803.2|6800.4|6804.2|6801.4|6803.2|6800.4|10
1620692660000|2021-05-11 00:24:20|6803.7|6800.9|6802.7|6799.9|6803.7|6800.9|6802.7|6799.9|6
1620692670000|2021-05-11 00:24:30|6802.6|6798.6|6801.7|6798.9|6802.6|6798.9|6801.7|6798.6|6
1620692680000|2021-05-11 00:24:40|6801.4|6798.6|6801.9|6799.1|6801.9|6799.1|6801.2|6798.4|3
1620692690000|2021-05-11 00:24:50|6802|6799.2|6802.7|6799.9|6802.7|6799.9|6802|6799.2|3
1620692720000|2021-05-11 00:25:20|6803.2|6800.4|6804.7|6801.9|6805.5|6802.7|6803.2|6800.4|8
1620692730000|2021-05-11 00:25:30|6804.2|6801.4|6803.2|6800.4|6804.7|6801.9|6803.2|6800.4|2
1620692740000|2021-05-11 00:25:40|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|1
1620692750000|2021-05-11 00:25:50|6803.2|6800.4|6802.7|6799.9|6803.2|6800.4|6802.7|6799.9|2
1620692760000|2021-05-11 00:26:00|||||||||1
1620692780000|2021-05-11 00:26:20|6802.9|6800.1|6805.5|6802.7|6805.5|6802.7|6802.9|6800.1|4
1620692790000|2021-05-11 00:26:30|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|5
1620692810000|2021-05-11 00:26:50|6806.8|6802.8|6806.1|6803.3|6806.8|6803.3|6806.1|6802.8|0
1620692820000|2021-05-11 00:27:00|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|0
1620692840000|2021-05-11 00:27:20|||||||||1
1620692870000|2021-05-11 00:27:50|||||||||1
1620692880000|2021-05-11 00:28:00|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|0
1620692890000|2021-05-11 00:28:10|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|5
1620692900000|2021-05-11 00:28:20|||||||||8
1620692930000|2021-05-11 00:28:50|6804.9|6802.1|6804.7|6801.9|6804.9|6802.1|6804.7|6801.9|1
1620692960000|2021-05-11 00:29:20|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|0
1620692970000|2021-05-11 00:29:30|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|0
1620692980000|2021-05-11 00:29:40|6805.2|6802.4|6805.7|6802.9|6806.8|6803.1|6805.2|6802.4|4
1620693000000|2021-05-11 00:30:00|6805.2|6802.4|6804.7|6801.9|6805.2|6802.4|6804.7|6801.9|2
1620693010000|2021-05-11 00:30:10|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|0
1620693040000|2021-05-11 00:30:40|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|0
1620693050000|2021-05-11 00:30:50|6804.2|6801.4|6804.5|6801.7|6804.5|6801.7|6804.2|6801.4|1
1620693060000|2021-05-11 00:31:00|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.2|6801.4|0
1620693070000|2021-05-11 00:31:10|6804.2|6801.4|6804.5|6801.7|6804.5|6801.7|6804.2|6801.4|0
1620693080000|2021-05-11 00:31:20|6805.3|6802.5|6805.7|6802.9|6805.7|6802.9|6805.3|6802.5|0
1620693090000|2021-05-11 00:31:30|6805.4|6802.6|6803.5|6800.7|6805.4|6802.6|6803.1|6800.3|4
1620693100000|2021-05-11 00:31:40|6803.2|6800.4|6803.2|6800.4|6803.4|6800.6|6803|6800.2|58
1620693110000|2021-05-11 00:31:50|6803|6800.2|6801|6798.2|6803|6800.2|6801|6798.2|9
1620693120000|2021-05-11 00:32:00|6800.5|6797.7|6800|6797.2|6801|6798.2|6800|6797.2|8
1620693130000|2021-05-11 00:32:10|6800.5|6797.7|6801.7|6798.9|6801.7|6798.9|6800.5|6797.7|2
1620693140000|2021-05-11 00:32:20|6802.2|6799.4|6802.7|6799.9|6802.7|6799.9|6801.9|6799.1|0
1620693150000|2021-05-11 00:32:30|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|1
1620693180000|2021-05-11 00:33:00|||||||||2
1620693240000|2021-05-11 00:34:00|||||||||1
1620693270000|2021-05-11 00:34:30|6803.5|6799.5|6802.9|6800.1|6803.7|6800.9|6802.1|6799.3|9
1620693280000|2021-05-11 00:34:40|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|0
1620693290000|2021-05-11 00:34:50|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|1
1620693300000|2021-05-11 00:35:00|6803.2|6800.4|6803.7|6800.9|6803.7|6800.9|6803.2|6800.4|0
1620693320000|2021-05-11 00:35:20|6803.2|6800.4|6801.7|6798.9|6803.2|6800.4|6801.7|6798.9|4
1620693340000|2021-05-11 00:35:40|6803|6799|6803.7|6800.9|6803.7|6800.9|6802.4|6799|127
1620693380000|2021-05-11 00:36:20|6804.2|6801.4|6804.7|6801.9|6804.7|6801.9|6804.2|6801.4|162
1620693410000|2021-05-11 00:36:50|6805.6|6801.6|6804.7|6801.9|6805.6|6801.9|6804.7|6801.6|1
1620693420000|2021-05-11 00:37:00|||||||||1
1620693470000|2021-05-11 00:37:50|6804.8|6800.8|6803.9|6801.1|6804.8|6801.1|6803.9|6800.8|1
1620693480000|2021-05-11 00:38:00|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|0
1620693500000|2021-05-11 00:38:20|6803.9|6801.1|6804.2|6801.4|6804.2|6801.4|6803.9|6801.1|2
1620693510000|2021-05-11 00:38:30|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|3
1620693520000|2021-05-11 00:38:40|6804.9|6802.1|6805.2|6802.4|6805.2|6802.4|6804.9|6802.1|0
1620693540000|2021-05-11 00:39:00|6805.4|6802.6|6805.7|6802.9|6805.7|6802.9|6805.4|6802.6|2
1620693550000|2021-05-11 00:39:10|6806.2|6803.4|6806.7|6803.9|6806.7|6803.9|6806.2|6803.4|101
1620693580000|2021-05-11 00:39:40|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|1
1620693600000|2021-05-11 00:40:00|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|0
1620693610000|2021-05-11 00:40:10|6804.7|6801.9|6803.7|6800.9|6804.7|6801.9|6803.7|6800.9|0
1620693620000|2021-05-11 00:40:20|6804|6801.2|6804.7|6801.9|6805.2|6802.4|6804|6801.2|0
1620693630000|2021-05-11 00:40:30|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|6805.5|6802.7|0
1620693660000|2021-05-11 00:41:00|6805.7|6802.9|6805.7|6802.9|6806.6|6802.9|6805.7|6802.6|0
1620693680000|2021-05-11 00:41:20|6804.9|6802.1|6804.7|6801.9|6804.9|6802.1|6804.7|6801.9|0
1620693700000|2021-05-11 00:41:40|6804.4|6801.6|6804.1|6801.3|6804.5|6801.7|6804.1|6801.3|1
1620693710000|2021-05-11 00:41:50|6803.7|6800.9|6805.5|6802.7|6805.5|6802.7|6803.7|6800.8|1
1620693720000|2021-05-11 00:42:00|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|1
1620693730000|2021-05-11 00:42:10|||||||||1
1620693740000|2021-05-11 00:42:20|6804.1|6801.3|6803.7|6800.9|6804.1|6801.3|6803.7|6800.9|0
1620693750000|2021-05-11 00:42:30|6803.5|6800.7|6804.7|6801.9|6805.8|6802.7|6803.5|6800.7|1
1620693760000|2021-05-11 00:42:40|6804.1|6801.3|6803.9|6801.1|6804.1|6801.3|6803.5|6800.7|0
1620693770000|2021-05-11 00:42:50|6803.5|6800.7|6804.8|6800.8|6804.8|6801.7|6803.5|6800.7|0
1620693780000|2021-05-11 00:43:00|6804.6|6800.6|6803.2|6800.4|6804.6|6800.9|6803.2|6800.4|1
1620693800000|2021-05-11 00:43:20|6802.9|6800.1|6802.7|6799.9|6802.9|6800.1|6802.7|6799.9|1
1620693810000|2021-05-11 00:43:30|6801.7|6798.9|6798.7|6795.9|6801.7|6798.9|6798.7|6795.9|7
1620693820000|2021-05-11 00:43:40|6799.2|6796.4|6798.7|6795.9|6799.2|6796.4|6798.7|6795.9|1
1620693840000|2021-05-11 00:44:00|6799.2|6796.4|6799.5|6796.7|6799.5|6796.7|6799.2|6796.4|2
1620693870000|2021-05-11 00:44:30|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|0
1620693880000|2021-05-11 00:44:40|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|6799.5|6796.7|0
1620693890000|2021-05-11 00:44:50|6799.2|6796.4|6798.9|6796.1|6799.2|6796.4|6798.9|6796.1|2
1620693900000|2021-05-11 00:45:00|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|0
1620693910000|2021-05-11 00:45:10|6798.7|6795.9|6798.2|6795.4|6798.7|6795.9|6798.2|6795.4|0
1620693920000|2021-05-11 00:45:20|6797.7|6794.9|6797.6|6794.8|6797.7|6794.9|6797.6|6794.8|1
1620693930000|2021-05-11 00:45:30|6797.2|6794.4|6796.2|6793.4|6797.2|6794.4|6796.2|6793.4|19
1620693940000|2021-05-11 00:45:40|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|15
1620693950000|2021-05-11 00:45:50|6796.7|6793.9|6798.7|6795.9|6798.7|6795.9|6796.7|6793.9|2
1620693960000|2021-05-11 00:46:00|6799|6796.2|6799|6796.2|6799.2|6796.4|6798.7|6795.9|0
1620693970000|2021-05-11 00:46:10|6798.7|6795.9|6797.7|6794.9|6799.2|6796.4|6797.7|6794.9|10
1620693980000|2021-05-11 00:46:20|6797.1|6794.3|6796.9|6794.1|6797.1|6794.3|6796.9|6794.1|0
1620693990000|2021-05-11 00:46:30|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|1
1620694000000|2021-05-11 00:46:40|6797.2|6794.4|6797.7|6794.9|6797.7|6794.9|6797.2|6794.4|6
1620694010000|2021-05-11 00:46:50|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|0
1620694020000|2021-05-11 00:47:00|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|2
1620694030000|2021-05-11 00:47:10|6798.1|6795.3|6797.7|6794.9|6798.1|6795.3|6797.7|6794.9|0
1620694050000|2021-05-11 00:47:30|6798.2|6795.4|6797.9|6795.1|6798.2|6795.4|6797.9|6795.1|1
1620694060000|2021-05-11 00:47:40|6797.7|6794.9|6797.4|6794.6|6797.7|6794.9|6797.4|6794.6|0
1620694070000|2021-05-11 00:47:50|6797.2|6794.4|6797.9|6795.1|6798.2|6795.4|6797.2|6794.4|1
1620694080000|2021-05-11 00:48:00|6796.9|6794.1|6797.7|6794.9|6797.7|6794.9|6796.7|6793.9|3
1620694090000|2021-05-11 00:48:10|6797.2|6794.4|6796.7|6793.9|6797.2|6794.4|6796.7|6793.9|0
1620694120000|2021-05-11 00:48:40|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|4
1620694130000|2021-05-11 00:48:50|6797.5|6794.7|6796.9|6794.1|6797.5|6794.7|6796.9|6794.1|1
1620694140000|2021-05-11 00:49:00|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|0
1620694150000|2021-05-11 00:49:10|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|6796.2|6793.4|0
1620694160000|2021-05-11 00:49:20|||||||||46
1620694170000|2021-05-11 00:49:30|||||||||2
1620694180000|2021-05-11 00:49:40|6795.6|6792.8|6792.7|6789.9|6795.6|6792.8|6792.7|6789.9|29
1620694200000|2021-05-11 00:50:00|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|0
1620694210000|2021-05-11 00:50:10|6791.2|6788.4|6791.5|6788.7|6791.7|6788.9|6790.9|6788.1|16
1620694220000|2021-05-11 00:50:20|6791.7|6788.9|6791.2|6788.4|6791.7|6788.9|6790.2|6787.4|2
1620694230000|2021-05-11 00:50:30|6791.7|6788.9|6792.2|6789.4|6792.2|6789.4|6791.7|6788.9|4
1620694250000|2021-05-11 00:50:50|6794|6791.2|6794.2|6791.4|6794.2|6791.4|6793.9|6791.1|10
1620694270000|2021-05-11 00:51:10|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|4
1620694330000|2021-05-11 00:52:10|6793.4|6790.6|6793.2|6790.4|6793.4|6790.6|6793.2|6790.4|0
1620694340000|2021-05-11 00:52:20|6792.9|6790.1|6791.9|6789.1|6792.9|6790.1|6791.9|6789.1|19
1620694360000|2021-05-11 00:52:40|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|6791.7|6788.9|0
1620694370000|2021-05-11 00:52:50|6790.7|6787.9|6786.2|6783.4|6790.7|6787.9|6786.2|6783.4|75
1620694380000|2021-05-11 00:53:00|6785.9|6783.1|6785.5|6782.7|6786.4|6783.6|6785.2|6782.4|11
1620694390000|2021-05-11 00:53:10|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|1
1620694400000|2021-05-11 00:53:20|6786.2|6783.4|6785.9|6783.1|6786.7|6783.9|6785.9|6783.1|24
1620694410000|2021-05-11 00:53:30|6785.7|6782.9|6786.6|6783.8|6787.2|6784.4|6785.7|6782.9|35
1620694420000|2021-05-11 00:53:40|6786.2|6783.4|6785.9|6783.1|6786.2|6783.4|6785.9|6783.1|1
1620694430000|2021-05-11 00:53:50|6785.6|6782.8|6784.9|6782.1|6785.6|6782.8|6784.9|6782.1|6
1620694440000|2021-05-11 00:54:00|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6784.4|6781.6|2
1620694450000|2021-05-11 00:54:10|6783.7|6780.9|6782.5|6779.7|6783.7|6780.9|6782.2|6779.4|29
1620694460000|2021-05-11 00:54:20|6782.7|6779.9|6775.4|6772.6|6782.7|6779.9|6773.9|6771.1|301
1620694470000|2021-05-11 00:54:30|6775.2|6772.4|6774.7|6771.9|6777|6774.1|6774.7|6771.9|72
1620694480000|2021-05-11 00:54:40|6774.9|6772.1|6776.4|6773.6|6777.9|6775.1|6774.2|6771.4|8
1620694490000|2021-05-11 00:54:50|6776.5|6773.7|6777.5|6774.7|6777.5|6774.7|6776.5|6773.7|0
1620694500000|2021-05-11 00:55:00|6778.6|6775.8|6778.7|6775.9|6778.7|6775.9|6776.9|6774.1|2
1620694510000|2021-05-11 00:55:10|6777.9|6775.1|6778.1|6775.3|6779|6775.9|6777.9|6775|2
1620694520000|2021-05-11 00:55:20|6776.9|6774.1|6777.7|6774.9|6778|6774.9|6776.9|6774|0
1620694530000|2021-05-11 00:55:30|6777.1|6774.3|6776.7|6773.9|6777.1|6774.3|6776.7|6773.9|0
1620694540000|2021-05-11 00:55:40|6776.2|6773.4|6775.5|6772.7|6776.7|6773.9|6775.2|6772.4|2
1620694550000|2021-05-11 00:55:50|6774.9|6772.1|6772.7|6769.9|6774.9|6772.1|6772.4|6769.6|17
1620694560000|2021-05-11 00:56:00|6772.9|6770.1|6770.7|6767.9|6772.9|6770.1|6770.7|6767.9|15
1620694570000|2021-05-11 00:56:10|6771.2|6768.4|6771.7|6768.9|6772.2|6769.4|6770.2|6767.4|0
1620694580000|2021-05-11 00:56:20|6771.2|6768.4|6771.7|6768.9|6771.7|6768.9|6771.2|6768.4|0
1620694590000|2021-05-11 00:56:30|6771.4|6768.6|6771.7|6768.9|6772.2|6769.4|6771.2|6768.4|0
1620694600000|2021-05-11 00:56:40|6771.2|6768.4|6766.7|6763.9|6771.7|6768.9|6766.2|6763.4|116
1620694610000|2021-05-11 00:56:50|6766.9|6764.1|6767.7|6764.9|6767.7|6764.9|6766.9|6764.1|3
1620694620000|2021-05-11 00:57:00|6767.9|6765.1|6769.7|6766.9|6769.7|6766.9|6767.9|6765.1|5
1620694630000|2021-05-11 00:57:10|6768.7|6765.9|6769.9|6767.1|6770.2|6767.4|6768.7|6765.9|3
1620694640000|2021-05-11 00:57:20|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|3
1620694650000|2021-05-11 00:57:30|6771.7|6768.9|6771.7|6768.9|6773.8|6769.9|6771.7|6768.9|2
1620694660000|2021-05-11 00:57:40|6772.3|6769.5|6772.5|6769.7|6773.5|6770.7|6772.2|6769.4|0
1620694670000|2021-05-11 00:57:50|6772.2|6769.4|6771.9|6769.1|6772.2|6769.4|6771.9|6769.1|1
1620694680000|2021-05-11 00:58:00|6771.7|6768.9|6771.7|6768.9|6772.2|6769.4|6771.7|6768.9|0
1620694690000|2021-05-11 00:58:10|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1620694700000|2021-05-11 00:58:20|6772.2|6769.4|6773.7|6770.9|6775|6771|6772.2|6769.4|1
1620694710000|2021-05-11 00:58:30|6773.4|6770.6|6772.7|6769.9|6773.4|6770.6|6772.7|6769.9|1
1620694720000|2021-05-11 00:58:40|6773.3|6770.5|6774.5|6771.7|6774.5|6771.7|6773.3|6770.5|0
1620694730000|2021-05-11 00:58:50|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|2
1620694740000|2021-05-11 00:59:00|6776.6|6772.6|6775.8|6771.8|6776.6|6773.2|6775.7|6771.8|0
1620694750000|2021-05-11 00:59:10|6775.7|6772.9|6773.9|6771.1|6776|6772.9|6773.9|6771.1|0
1620694760000|2021-05-11 00:59:20|6774.2|6771.4|6775.7|6772.9|6775.7|6772.9|6774.2|6771.4|1
1620694770000|2021-05-11 00:59:30|6775.2|6772.4|6773.7|6770.9|6775.2|6772.4|6773.2|6770.4|14
1620694790000|2021-05-11 00:59:50|6774.3|6771.5|6775.7|6772.9|6775.7|6772.9|6774.3|6771.5|10
1620694800000|2021-05-11 01:00:00|6775.4|6772.6|6766.7|6763.9|6776.5|6773.7|6764.4|6761.6|62
1620694810000|2021-05-11 01:00:10|6767.5|6764.7|6762.7|6759.9|6767.5|6764.7|6761.9|6759.1|76
1620694820000|2021-05-11 01:00:20|6763.2|6760.4|6763.9|6761.1|6764.7|6761.9|6762.2|6759.4|31
1620694830000|2021-05-11 01:00:30|6765.2|6762.4|6768.7|6765.9|6769.8|6766.5|6764.7|6761.9|18
1620694840000|2021-05-11 01:00:40|6769.6|6765.6|6766.7|6763.9|6769.7|6766.9|6766.7|6763|11
1620694850000|2021-05-11 01:00:50|6765.5|6762.7|6764.2|6761.4|6766.1|6763.2|6763.5|6760.7|9
1620694860000|2021-05-11 01:01:00|6764|6761.2|6756.9|6754.1|6764|6761.2|6756.6|6753.8|30
1620694870000|2021-05-11 01:01:10|6757.1|6754.3|6759.7|6756.9|6760.2|6757.4|6756.9|6754.1|35
1620694880000|2021-05-11 01:01:20|6759.9|6757.1|6761.9|6759.1|6762.7|6759.9|6758.9|6756.1|9
1620694890000|2021-05-11 01:01:30|6762.5|6759.7|6764.5|6761.7|6764.8|6761.9|6762.5|6759.7|2
1620694900000|2021-05-11 01:01:40|6763.7|6760.9|6762.7|6759.9|6763.7|6760.9|6762.7|6759.9|7
1620694910000|2021-05-11 01:01:50|6762.9|6760.1|6767.3|6764.5|6768.7|6765.9|6762.9|6760.1|24
1620694920000|2021-05-11 01:02:00|6767.7|6764.9|6763.7|6760.9|6767.7|6764.9|6763.2|6760.4|18
1620694930000|2021-05-11 01:02:10|6763.2|6760.4|6761.7|6758.9|6763.7|6760.9|6760.7|6757.9|9
1620694940000|2021-05-11 01:02:20|6762.2|6759.4|6762.1|6759.3|6762.4|6759.6|6762.1|6759.3|4
1620694950000|2021-05-11 01:02:30|6761.9|6759.1|6760.9|6758.1|6763|6760.2|6760.9|6758.1|17
1620694960000|2021-05-11 01:02:40|6761.5|6758.7|6763.1|6760.3|6763.7|6760.9|6761.5|6758.7|7
1620694970000|2021-05-11 01:02:50|6762.9|6760.1|6768|6764|6768.2|6764.9|6762.9|6760.1|87
1620694980000|2021-05-11 01:03:00|6767.8|6763.8|6763.7|6760.9|6767.8|6764.9|6761.9|6759|28
1620694990000|2021-05-11 01:03:10|6764.2|6761.4|6764.5|6761.7|6764.5|6761.7|6763.9|6761.1|1
1620695000000|2021-05-11 01:03:20|6765.7|6762.9|6763.9|6761.1|6765.7|6762.9|6763.2|6760.4|6
1620695010000|2021-05-11 01:03:30|6763.7|6760.9|6763.2|6760.4|6764.2|6761.4|6762.9|6760.1|8
1620695020000|2021-05-11 01:03:40|6763.4|6760.6|6762.9|6760.1|6763.4|6760.6|6761.4|6758|14
1620695030000|2021-05-11 01:03:50|6763|6759|6761.7|6758.9|6763|6759|6760.9|6758|12
1620695040000|2021-05-11 01:04:00|6760.9|6758.1|6758.7|6755.9|6760.9|6758.1|6758.7|6755.9|12
1620695050000|2021-05-11 01:04:10|6759.4|6756.6|6761.9|6759.1|6761.9|6759.1|6759.4|6756.6|9
1620695060000|2021-05-11 01:04:20|6762.8|6758.8|6764.7|6761.9|6764.7|6761.9|6762.5|6758.8|5
1620695070000|2021-05-11 01:04:30|6764.9|6762.1|6766.2|6763.4|6766.2|6763.4|6764|6761.2|1
1620695080000|2021-05-11 01:04:40|6765.9|6763.1|6766.5|6763.7|6766.5|6763.7|6765.7|6762.9|2
1620695090000|2021-05-11 01:04:50|6766.2|6763.4|6767.9|6765.1|6768.5|6765.7|6766.2|6763.4|13
1620695100000|2021-05-11 01:05:00|6767.7|6764.9|6767|6764.2|6767.7|6764.9|6765.7|6762.9|8
1620695110000|2021-05-11 01:05:10|6765.7|6762.9|6766.7|6763.9|6766.7|6763.9|6765.7|6762.9|5
1620695120000|2021-05-11 01:05:20|6766.2|6763.4|6766.5|6763.7|6766.5|6763.7|6765.7|6762.9|49
1620695130000|2021-05-11 01:05:30|6766.7|6763.9|6764.9|6762.1|6766.7|6763.9|6764.9|6762.1|4
1620695140000|2021-05-11 01:05:40|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|2
1620695150000|2021-05-11 01:05:50|6766.8|6762.8|6765.9|6763.1|6766.8|6763.1|6765.9|6762.8|0
1620695160000|2021-05-11 01:06:00|6765.7|6762.9|6765.5|6762.7|6766.2|6763.4|6764.7|6761.8|7
1620695170000|2021-05-11 01:06:10|6765.3|6762.5|6763.9|6761.1|6765.3|6762.5|6763.9|6761|24
1620695180000|2021-05-11 01:06:20|6764.8|6760.8|6764.7|6761.9|6765.3|6761.9|6764.4|6760.8|1
1620695190000|2021-05-11 01:06:30|6764.9|6762.1|6769.2|6766.4|6769.5|6766.7|6764.9|6762.1|8
1620695200000|2021-05-11 01:06:40|6768.2|6765.4|6771.5|6768.7|6771.8|6769|6767.9|6765.1|10
1620695210000|2021-05-11 01:06:50|6771.2|6768.4|6771.5|6768.7|6771.5|6768.7|6770.7|6767.9|9
1620695220000|2021-05-11 01:07:00|6771.2|6768.4|6771.5|6768.7|6771.5|6768.7|6771.2|6768.4|8
1620695230000|2021-05-11 01:07:10|6771.2|6768.4|6772|6769.2|6772|6769.2|6771.2|6768.4|13
1620695240000|2021-05-11 01:07:20|6772.6|6769.8|6772.5|6769.7|6773.5|6770.7|6772.5|6769.7|15
1620695250000|2021-05-11 01:07:30|6773|6770.2|6773.5|6770.7|6773.5|6770.7|6772.8|6770|4
1620695270000|2021-05-11 01:07:50|6772.5|6769.7|6771.5|6768.7|6772.5|6769.7|6771.5|6768.7|10
1620695280000|2021-05-11 01:08:00|6770.9|6768.1|6770.7|6767.9|6771|6768.2|6769.7|6766.9|11
1620695290000|2021-05-11 01:08:10|6770.4|6767.6|6771.7|6768.9|6773.2|6770.4|6770.4|6767.6|4
1620695300000|2021-05-11 01:08:20|6771.8|6769|6773.5|6770.7|6773.5|6770.7|6771.8|6769|1
1620695310000|2021-05-11 01:08:30|6773.8|6771|6773.7|6770.9|6775.6|6772.7|6773.7|6770.8|3
1620695320000|2021-05-11 01:08:40|6773.5|6770.7|6773.5|6770.7|6773.5|6770.7|6773.5|6770.7|0
1620695330000|2021-05-11 01:08:50|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|6772.5|6769.7|6
1620695340000|2021-05-11 01:09:00|6772.7|6769.9|6776|6773.2|6776|6773.2|6772.5|6769.7|12
1620695350000|2021-05-11 01:09:10|6775.7|6772.9|6776.7|6773.9|6776.7|6773.9|6775.5|6772.7|16
1620695360000|2021-05-11 01:09:20|6777.5|6774.7|6777.2|6774.4|6778.6|6775.4|6776.7|6773.9|1
1620695370000|2021-05-11 01:09:30|6777|6774.2|6776.5|6773.7|6777|6774.2|6775.7|6772.9|6
1620695380000|2021-05-11 01:09:40|6775.7|6772.9|6774.7|6771.9|6775.7|6772.9|6774.7|6771.9|2
1620695390000|2021-05-11 01:09:50|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|1
1620695400000|2021-05-11 01:10:00|6774.2|6771.4|6773.7|6770.9|6774.2|6771.4|6772.9|6770.1|1
1620695410000|2021-05-11 01:10:10|6774|6771.2|6774.7|6771.9|6774.7|6771.9|6774|6771.2|0
1620695420000|2021-05-11 01:10:20|6775|6772.2|6774.9|6772.1|6775.2|6772.4|6774.9|6772.1|0
1620695430000|2021-05-11 01:10:30|6774.7|6771.9|6774.9|6772.1|6775.2|6772.4|6774.5|6771.7|0
1620695440000|2021-05-11 01:10:40|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|0
1620695450000|2021-05-11 01:10:50|6773.7|6770.9|6777.3|6774.5|6778.1|6775.2|6773.7|6768.1|34
1620695460000|2021-05-11 01:11:00|6777.5|6774.7|6779.7|6776.9|6780.2|6777.4|6777.5|6774.7|10
1620695470000|2021-05-11 01:11:10|6779.4|6776.6|6778.2|6775.4|6779.4|6776.6|6778.2|6775.4|0
1620695480000|2021-05-11 01:11:20|6777.9|6775.1|6776.5|6773.7|6778.2|6775.4|6776.5|6773.7|3
1620695490000|2021-05-11 01:11:30|6776.7|6773.9|6775.7|6772.9|6776.7|6773.9|6775.7|6772.9|2
1620695500000|2021-05-11 01:11:40|6775.1|6772.3|6773.7|6770.9|6775.1|6772.3|6773.7|6770.9|2
1620695510000|2021-05-11 01:11:50|6773.9|6771.1|6774.9|6772.1|6775.7|6772.9|6773.9|6771.1|79
1620695520000|2021-05-11 01:12:00|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|9
1620695530000|2021-05-11 01:12:10|6773.1|6770.3|6776.2|6773.4|6776.2|6773.4|6773.1|6770.3|15
1620695540000|2021-05-11 01:12:20|6775.9|6773.1|6776.1|6773.3|6778|6774.9|6775.7|6772.9|8
1620695550000|2021-05-11 01:12:30|6775.9|6773.1|6776.7|6773.9|6777|6773.9|6775.7|6772.9|10
1620695560000|2021-05-11 01:12:40|6777.8|6773.8|6776.9|6774.1|6777.8|6774.9|6776.9|6773.8|0
1620695570000|2021-05-11 01:12:50|6777.9|6775.1|6775.2|6772.4|6778.2|6775.4|6774.9|6772.1|5
1620695580000|2021-05-11 01:13:00|6774.9|6772.1|6774.7|6771.9|6775.9|6773.1|6773.7|6770.9|29
1620695590000|2021-05-11 01:13:10|6774.3|6771.5|6773.9|6771.1|6775.2|6772.4|6773.9|6771.1|15
1620695600000|2021-05-11 01:13:20|6774.4|6771.6|6772.5|6769.7|6774.4|6771.6|6771.9|6769.1|13
1620695610000|2021-05-11 01:13:30|6772.9|6770.1|6772.5|6769.7|6772.9|6770.1|6772.2|6769.4|0
1620695620000|2021-05-11 01:13:40|6772.4|6769.6|6772.7|6769.9|6772.7|6769.9|6771.9|6769.1|0
1620695630000|2021-05-11 01:13:50|6773.2|6770.4|6775.2|6772.4|6775.2|6772.4|6773.2|6770.4|15
1620695640000|2021-05-11 01:14:00|6774.9|6772.1|6778.5|6775.7|6778.5|6775.7|6774.9|6772.1|14
1620695650000|2021-05-11 01:14:10|6779.2|6776.4|6778.7|6775.9|6780.5|6777.7|6778.5|6775.7|25
1620695660000|2021-05-11 01:14:20|6778.5|6775.7|6780.5|6777.7|6780.6|6777.7|6777.7|6774.9|31
1620695670000|2021-05-11 01:14:30|6779.7|6776.9|6779.7|6776.9|6781.2|6778.4|6779.7|6776.6|21
1620695680000|2021-05-11 01:14:40|6778.7|6775.9|6778.7|6775.9|6779.7|6776.9|6778.7|6775.9|7
1620695690000|2021-05-11 01:14:50|6780.2|6777.4|6781.2|6778.4|6781.7|6778.9|6780.2|6777.4|18
1620695700000|2021-05-11 01:15:00|6780.9|6778.1|6779.2|6776.4|6781.3|6778.5|6779.2|6776.4|15
1620695710000|2021-05-11 01:15:10|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.2|6775.4|0
1620695720000|2021-05-11 01:15:20|6779.2|6776.4|6781.5|6778.7|6781.5|6778.7|6778.7|6775.9|10
1620695730000|2021-05-11 01:15:30|6781.7|6778.9|6782.7|6779.9|6782.7|6779.9|6781.4|6778.6|6
1620695740000|2021-05-11 01:15:40|6783.2|6780.4|6783.2|6780.4|6783.7|6780.9|6782.7|6779.9|0
1620695750000|2021-05-11 01:15:50|6782.2|6779.4|6781.2|6778.4|6783.7|6780.9|6781.2|6778.4|14
1620695760000|2021-05-11 01:16:00|6781.7|6778.9|6779.7|6776.9|6782.2|6779.4|6779.1|6776.3|21
1620695770000|2021-05-11 01:16:10|6779.4|6776.6|6779.9|6777.1|6781|6777.9|6779.2|6776.4|4
1620695780000|2021-05-11 01:16:20|6779.2|6776.4|6780.2|6777.4|6780.7|6777.9|6779.2|6776.4|13
1620695790000|2021-05-11 01:16:30|6779.9|6777.1|6780.9|6778.1|6780.9|6778.1|6779.9|6777.1|2
1620695800000|2021-05-11 01:16:40|6780.7|6777.9|6782.7|6779.9|6782.7|6779.9|6780.7|6777.9|5
1620695810000|2021-05-11 01:16:50|6783.2|6780.4|6783.5|6780.7|6784.2|6781.4|6782.9|6780.1|12
1620695820000|2021-05-11 01:17:00|6783.7|6780.9|6783.7|6780.9|6784.7|6781.9|6783.7|6780.9|13
1620695830000|2021-05-11 01:17:10|6783.2|6780.4|6780.2|6777.4|6783.2|6780.4|6780.2|6777.4|8
1620695840000|2021-05-11 01:17:20|6780.5|6777.7|6780.4|6777.6|6780.7|6777.9|6779.4|6776.6|18
1620695850000|2021-05-11 01:17:30|6779.9|6777.1|6780.4|6777.6|6781.2|6778.4|6779.9|6777.1|28
1620695860000|2021-05-11 01:17:40|6780.5|6777.7|6780.2|6777.4|6781.2|6778.4|6780.2|6777.4|10
1620695870000|2021-05-11 01:17:50|6780.5|6777.7|6781.2|6778.4|6781.2|6778.4|6780.2|6777.4|9
1620695880000|2021-05-11 01:18:00|6780.9|6778.1|6783.7|6780.9|6784.5|6781.7|6780.9|6778.1|27
1620695890000|2021-05-11 01:18:10|6783.2|6780.4|6784.5|6781.7|6784.5|6781.7|6783.2|6780.4|10
1620695900000|2021-05-11 01:18:20|6784.2|6781.4|6784.5|6781.7|6784.5|6781.7|6784.2|6781.4|3
1620695910000|2021-05-11 01:18:30|6783.7|6780.9|6782.7|6779.9|6783.7|6780.9|6782.7|6779.9|6
1620695920000|2021-05-11 01:18:40|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|6781.9|6779.1|3
1620695930000|2021-05-11 01:18:50|6781.9|6779.1|6783.2|6780.4|6783.2|6780.4|6781.9|6779.1|2
1620695940000|2021-05-11 01:19:00|6782.7|6779.9|6781.9|6779.1|6782.7|6779.9|6781.9|6779.1|1
1620695950000|2021-05-11 01:19:10|6781.2|6778.4|6782.4|6779.6|6782.7|6779.9|6781.2|6778.4|1
1620695960000|2021-05-11 01:19:20|6782.5|6779.7|6783.2|6780.4|6783.2|6780.4|6782.2|6779.4|0
1620695970000|2021-05-11 01:19:30|6782.7|6779.9|6782.5|6779.7|6782.7|6779.9|6782.2|6779.4|0
1620695980000|2021-05-11 01:19:40|6781.9|6779.1|6782.5|6779.7|6782.5|6779.7|6781.9|6779.1|0
1620695990000|2021-05-11 01:19:50|6783|6780.2|6784.7|6781.9|6784.7|6781.9|6783|6780.2|8
1620696000000|2021-05-11 01:20:00|6785.2|6782.4|6784.9|6782.1|6785.7|6782.9|6784.9|6782.1|8
1620696010000|2021-05-11 01:20:10|6784.6|6781.8|6784.4|6781.6|6784.6|6781.8|6784.4|6781.6|1
1620696020000|2021-05-11 01:20:20|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|1
1620696030000|2021-05-11 01:20:30|6783.9|6781.1|6783.7|6780.9|6784.5|6781.7|6783.7|6780.9|2
1620696040000|2021-05-11 01:20:40|6783.9|6781.1|6783.2|6780.4|6783.9|6781.1|6783.2|6780.4|2
1620696060000|2021-05-11 01:21:00|6782.7|6779.9|6782.5|6779.7|6782.7|6779.9|6782.2|6779.4|1
1620696070000|2021-05-11 01:21:10|6782.7|6779.9|6783.2|6780.4|6783.2|6780.4|6782.7|6779.9|0
1620696080000|2021-05-11 01:21:20|6783.5|6780.7|6784.9|6782.1|6785.9|6783.1|6783.5|6780.7|3
1620696090000|2021-05-11 01:21:30|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|0
1620696100000|2021-05-11 01:21:40|6785.2|6782.4|6786.5|6783.7|6786.7|6783.9|6784.7|6781.9|33
1620696110000|2021-05-11 01:21:50|6785.9|6783.1|6785.7|6782.9|6785.9|6783.1|6785.7|6782.9|0
1620696120000|2021-05-11 01:22:00|6784.7|6781.9|6784.5|6781.7|6785.2|6782.4|6784.4|6781.6|0
1620696130000|2021-05-11 01:22:10|6784.7|6781.9|6785.9|6783.1|6786|6783.2|6784.7|6781.9|11
1620696140000|2021-05-11 01:22:20|6785.7|6782.9|6786.2|6783.4|6786.5|6783.7|6785.7|6782.9|7
1620696150000|2021-05-11 01:22:30|6785.9|6783.1|6785.7|6782.9|6785.9|6783.1|6785.5|6782.7|2
1620696170000|2021-05-11 01:22:50|6786.2|6783.4|6785.7|6782.9|6786.2|6783.4|6785.7|6782.9|0
1620696190000|2021-05-11 01:23:10|6785.2|6782.4|6784.7|6781.9|6785.2|6782.4|6784.7|6781.9|5
1620696200000|2021-05-11 01:23:20|6785.2|6782.4|6786.5|6783.7|6786.5|6783.7|6785.2|6782.4|2
1620696210000|2021-05-11 01:23:30|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|0
1620696220000|2021-05-11 01:23:40|6786.5|6783.7|6786.7|6783.9|6787.2|6784.4|6786.5|6783.7|7
1620696230000|2021-05-11 01:23:50|6786.4|6783.6|6785.7|6782.9|6786.4|6783.6|6785.7|6782.9|0
1620696240000|2021-05-11 01:24:00|6784.9|6782.1|6786.2|6783.4|6786.2|6783.4|6784.9|6782.1|2
1620696250000|2021-05-11 01:24:10|6786.5|6783.7|6788|6785.2|6788|6785.2|6786.5|6783.7|14
1620696260000|2021-05-11 01:24:20|6788.7|6785.9|6786.2|6783.4|6789|6786.2|6786.2|6783.4|61
1620696270000|2021-05-11 01:24:30|6786.7|6783.9|6787.2|6784.4|6787.2|6784.4|6786.7|6783.9|4
1620696280000|2021-05-11 01:24:40|6787.5|6784.7|6786.7|6783.9|6787.5|6784.7|6786.7|6783.9|0
1620696290000|2021-05-11 01:24:50|6786.4|6783.6|6785.7|6782.9|6786.4|6783.6|6785.7|6782.9|0
1620696300000|2021-05-11 01:25:00|6785.4|6782.6|6785.2|6782.4|6785.4|6782.6|6784.7|6781.9|1
1620696310000|2021-05-11 01:25:10|6785.5|6782.7|6784.2|6781.4|6785.5|6782.7|6784.2|6781.4|1
1620696320000|2021-05-11 01:25:20|6783.9|6781.1|6783.7|6780.9|6784.7|6781.9|6783.7|6780.9|0
1620696330000|2021-05-11 01:25:30|6783.2|6780.4|6782.7|6779.9|6783.2|6780.4|6782.7|6779.9|0
1620696340000|2021-05-11 01:25:40|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|0
1620696350000|2021-05-11 01:25:50|6783.5|6780.7|6782.9|6780.1|6784.2|6781.4|6782.9|6780.1|1
1620696360000|2021-05-11 01:26:00|6782.7|6779.9|6781.7|6778.9|6782.7|6779.9|6781.7|6778.9|1
1620696370000|2021-05-11 01:26:10|6781.4|6778.6|6781.9|6779.1|6782.2|6779.4|6780.9|6778.1|0
1620696380000|2021-05-11 01:26:20|6781.2|6778.4|6783.2|6780.4|6783.2|6780.4|6781.2|6778.4|3
1620696390000|2021-05-11 01:26:30|6782.7|6779.9|6782.5|6779.7|6783.2|6780.4|6782.2|6779.4|2
1620696400000|2021-05-11 01:26:40|6782.7|6779.9|6782.2|6779.4|6782.7|6779.9|6781.7|6778.9|1
1620696410000|2021-05-11 01:26:50|6781.9|6779.1|6781.7|6778.9|6782.2|6779.4|6781.7|6778.9|0
1620696420000|2021-05-11 01:27:00|6781.5|6778.7|6781.2|6778.4|6781.5|6778.7|6780.9|6778.1|0
1620696430000|2021-05-11 01:27:10|6781.7|6778.9|6781.2|6778.4|6781.7|6778.9|6780.7|6777.9|12
1620696440000|2021-05-11 01:27:20|6780.7|6777.9|6778.7|6775.9|6780.7|6777.9|6778.7|6775.9|43
1620696460000|2021-05-11 01:27:40|6779.2|6776.4|6778.7|6775.9|6779.2|6776.4|6778.7|6775.9|0
1620696470000|2021-05-11 01:27:50|6779.2|6776.4|6779.7|6776.9|6780.5|6777.7|6779.2|6776.4|15
1620696510000|2021-05-11 01:28:30|6779.9|6777.1|6780.7|6777.9|6780.7|6777.9|6779.9|6777.1|47
1620696520000|2021-05-11 01:28:40|6780.2|6777.4|6780.4|6777.6|6781|6778.2|6779.9|6777.1|4
1620696530000|2021-05-11 01:28:50|6780.2|6777.4|6779.9|6777.1|6780.2|6777.4|6779.9|6777.1|5
1620696540000|2021-05-11 01:29:00|6779.7|6776.9|6782.5|6779.7|6783|6780.2|6779.7|6776.9|12
1620696550000|2021-05-11 01:29:10|6782.2|6779.4|6781.2|6778.4|6782.6|6779.7|6781.2|6778.4|1
1620696560000|2021-05-11 01:29:20|6780.7|6777.9|6780.7|6777.9|6780.7|6777.9|6780.7|6777.9|1
1620696570000|2021-05-11 01:29:30|6781.2|6778.4|6782.2|6779.4|6782.2|6779.4|6781.2|6778.4|4
1620696580000|2021-05-11 01:29:40|6781.9|6779.1|6780.7|6777.9|6782.2|6779.4|6780.7|6777.9|1
1620696590000|2021-05-11 01:29:50|6781.2|6778.4|6779.7|6776.9|6781.7|6778.9|6779.7|6776.9|6
1620696600000|2021-05-11 01:30:00|6779.4|6776.6|6778.7|6775.9|6780.2|6777.4|6777.7|6774.9|12
1620696610000|2021-05-11 01:30:10|6779|6776.2|6780.2|6777.4|6781.2|6778.4|6779|6776.2|27
1620696620000|2021-05-11 01:30:20|6780.5|6777.7|6781.9|6779.1|6782.2|6779.4|6780.5|6777.7|4
1620696630000|2021-05-11 01:30:30|6781.7|6778.9|6782.5|6779.7|6782.5|6779.7|6781.7|6778.9|0
1620696640000|2021-05-11 01:30:40|6782.4|6779.6|6783.7|6780.9|6784|6781.2|6782.2|6779.4|0
1620696650000|2021-05-11 01:30:50|6783.2|6780.4|6782.2|6779.4|6783.2|6780.4|6782.2|6779.4|0
1620696660000|2021-05-11 01:31:00|6781.9|6779.1|6782.7|6779.9|6782.7|6779.9|6781.9|6779.1|0
1620696670000|2021-05-11 01:31:10|6782.4|6779.6|6784.7|6781.9|6784.7|6781.9|6781.7|6778.9|18
1620696680000|2021-05-11 01:31:20|||||||||1
1620696690000|2021-05-11 01:31:30|6785|6782.2|6785.5|6782.7|6785.5|6782.7|6785|6782.2|0
1620696700000|2021-05-11 01:31:40|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|1
1620696720000|2021-05-11 01:32:00|6785.5|6782.7|6783.2|6780.4|6785.5|6782.7|6783.2|6780.4|1
1620696730000|2021-05-11 01:32:10|6782.9|6780.1|6784.5|6781.7|6784.5|6781.7|6782.7|6779.9|3
1620696740000|2021-05-11 01:32:20|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6784.9|6782.1|0
1620696750000|2021-05-11 01:32:30|6785.7|6782.9|6786.2|6783.4|6786.2|6783.4|6785.7|6782.9|0
1620696780000|2021-05-11 01:33:00|6786.7|6783.9|6784.2|6781.4|6787.2|6784.4|6784.2|6781.4|20
1620696790000|2021-05-11 01:33:10|6784.5|6781.7|6783.7|6780.9|6784.7|6781.9|6783.7|6780.9|2
1620696800000|2021-05-11 01:33:20|6783.2|6780.4|6783.2|6780.4|6783.7|6780.9|6783.2|6780.4|1
1620696810000|2021-05-11 01:33:30|6783.7|6780.9|6783.2|6780.4|6783.7|6780.9|6783.2|6780.4|1
1620696820000|2021-05-11 01:33:40|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|0
1620696830000|2021-05-11 01:33:50|6784.2|6781.4|6784.7|6781.9|6785.2|6782.4|6784.2|6781.4|0
1620696840000|2021-05-11 01:34:00|6784.2|6781.4|6783.7|6780.9|6784.2|6781.4|6783.7|6780.9|2
1620696850000|2021-05-11 01:34:10|||||||||7
1620696860000|2021-05-11 01:34:20|6784|6781.2|6785.2|6782.4|6785.2|6782.4|6784|6781.2|2
1620696870000|2021-05-11 01:34:30|6784.7|6781.9|6785.5|6782.7|6785.5|6782.7|6784.7|6781.9|2
1620696880000|2021-05-11 01:34:40|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|6785.2|6782.4|0
1620696890000|2021-05-11 01:34:50|6785.2|6782.4|6784.7|6781.9|6785.2|6782.4|6784.7|6781.9|0
1620696900000|2021-05-11 01:35:00|6784.1|6781.3|6783|6780.2|6784.1|6781.3|6782.9|6780.1|3
1620696910000|2021-05-11 01:35:10|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|0
1620696920000|2021-05-11 01:35:20|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|1
1620696930000|2021-05-11 01:35:30|6783.5|6780.7|6784.5|6781.7|6784.5|6781.7|6783.5|6780.7|0
1620696940000|2021-05-11 01:35:40|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|5
1620696950000|2021-05-11 01:35:50|6784.2|6781.4|6783.4|6780.6|6784.5|6781.7|6783.4|6780.6|4
1620696960000|2021-05-11 01:36:00|6783.2|6780.4|6782.2|6779.4|6783.2|6780.4|6782.2|6779.4|3
1620696970000|2021-05-11 01:36:10|6782.4|6779.6|6783.5|6780.7|6783.5|6780.7|6782.4|6779.6|2
1620696980000|2021-05-11 01:36:20|6783.4|6780.6|6782.7|6779.9|6783.4|6780.6|6782.7|6779.9|1
1620696990000|2021-05-11 01:36:30|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|0
1620697000000|2021-05-11 01:36:40|6784.5|6781.7|6784.7|6781.9|6785.2|6782.4|6784.5|6781.7|0
1620697010000|2021-05-11 01:36:50|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|0
1620697020000|2021-05-11 01:37:00|6784.9|6782.1|6785.5|6782.7|6785.5|6782.7|6784.9|6782.1|4
1620697030000|2021-05-11 01:37:10|6785.7|6782.9|6787.7|6784.9|6787.7|6784.9|6785.7|6782.9|3
1620697040000|2021-05-11 01:37:20|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|8
1620697050000|2021-05-11 01:37:30|6787.7|6784.9|6787.5|6784.7|6787.7|6784.9|6786.7|6783.9|4
1620697060000|2021-05-11 01:37:40|6787.7|6784.9|6788.2|6785.4|6788.2|6785.4|6786.7|6783.9|5
1620697070000|2021-05-11 01:37:50|6787.2|6784.4|6787.2|6784.4|6787.5|6784.7|6787.2|6784.4|2
1620697080000|2021-05-11 01:38:00|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6
1620697090000|2021-05-11 01:38:10|6786.2|6783.4|6785.5|6782.7|6786.7|6783.9|6785.2|6782.4|2
1620697100000|2021-05-11 01:38:20|6786|6783.2|6785.7|6782.9|6786.5|6783.7|6785.7|6782.9|0
1620697110000|2021-05-11 01:38:30|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|0
1620697120000|2021-05-11 01:38:40|6786.7|6783.9|6785.9|6783.1|6786.7|6783.9|6785.9|6783.1|0
1620697130000|2021-05-11 01:38:50|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|0
1620697150000|2021-05-11 01:39:10|6786.1|6783.3|6787.2|6784.4|6787.5|6784.7|6785.7|6782.9|1
1620697160000|2021-05-11 01:39:20|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|0
1620697170000|2021-05-11 01:39:30|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|0
1620697180000|2021-05-11 01:39:40|6787.2|6784.4|6787.5|6784.7|6787.5|6784.7|6786.9|6784.1|0
1620697190000|2021-05-11 01:39:50|6787.2|6784.4|6787.5|6784.7|6787.5|6784.7|6786.9|6784.1|2
1620697200000|2021-05-11 01:40:00|6787.2|6784.4|6787.5|6784.7|6787.5|6784.7|6786.7|6783.9|2
1620697210000|2021-05-11 01:40:10|6787.2|6784.4|6787.5|6784.7|6787.5|6784.7|6787.2|6784.4|0
1620697220000|2021-05-11 01:40:20|6787.7|6784.9|6788|6785.2|6788|6785.2|6787.7|6784.9|0
1620697230000|2021-05-11 01:40:30|6787.7|6784.9|6787.2|6784.4|6788|6785.2|6787.2|6784.4|15
1620697240000|2021-05-11 01:40:40|6786.7|6783.9|6785.7|6782.9|6786.9|6784.1|6785.7|6782.9|0
1620697250000|2021-05-11 01:40:50|6786.2|6783.4|6787.2|6784.4|6787.2|6784.4|6785.9|6783.1|1
1620697260000|2021-05-11 01:41:00|6787.5|6784.7|6786.7|6783.9|6787.5|6784.7|6786.7|6783.9|0
1620697270000|2021-05-11 01:41:10|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6787.5|6784.7|6
1620697280000|2021-05-11 01:41:20|6788.2|6785.4|6788.2|6785.4|6788.4|6785.6|6788|6785.2|16
1620697290000|2021-05-11 01:41:30|6788.6|6785.8|6789.2|6786.4|6790|6787.2|6788.6|6785.8|8
1620697300000|2021-05-11 01:41:40|6788.7|6785.9|6787.5|6784.7|6788.9|6786.1|6787.2|6784.4|1
1620697310000|2021-05-11 01:41:50|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|1
1620697320000|2021-05-11 01:42:00|6786.9|6784.1|6787.2|6784.4|6787.2|6784.4|6786.7|6783.9|2
1620697330000|2021-05-11 01:42:10|6787.6|6784.8|6787.7|6784.9|6788.2|6785.4|6787.6|6784.8|4
1620697340000|2021-05-11 01:42:20|6786.7|6783.9|6786.7|6783.9|6787.2|6784.4|6786.7|6783.9|0
1620697350000|2021-05-11 01:42:30|6787.2|6784.4|6786.7|6783.9|6787.2|6784.4|6786.7|6783.9|0
1620697370000|2021-05-11 01:42:50|6786.2|6783.4|6783.7|6780.9|6786.2|6783.4|6783.7|6780.9|4
1620697380000|2021-05-11 01:43:00|6782.2|6779.4|6782.7|6779.9|6782.9|6780.1|6782.2|6779.4|32
1620697390000|2021-05-11 01:43:10|6783.2|6780.4|6783.2|6780.4|6783.7|6780.9|6782.7|6779.9|0
1620697400000|2021-05-11 01:43:20|6782.9|6780.1|6783.2|6780.4|6783.2|6780.4|6782.9|6780.1|0
1620697410000|2021-05-11 01:43:30|6783.7|6780.9|6784.2|6781.4|6784.2|6781.4|6783.7|6780.9|2
1620697420000|2021-05-11 01:43:40|6783.9|6781.1|6783.7|6780.9|6784.2|6781.4|6783.7|6780.9|0
1620697430000|2021-05-11 01:43:50|6783.4|6780.6|6783.7|6780.9|6783.7|6780.9|6783.2|6780.4|1
1620697440000|2021-05-11 01:44:00|6784.2|6781.4|6784.7|6781.9|6784.7|6781.9|6784.2|6781.4|5
1620697450000|2021-05-11 01:44:10|6785|6782.2|6785.7|6782.9|6786.2|6783.4|6785|6782.2|4
1620697460000|2021-05-11 01:44:20|6785.4|6782.6|6783.9|6781.1|6785.4|6782.6|6783.7|6780.9|0
1620697470000|2021-05-11 01:44:30|6783.7|6780.9|6783.2|6780.4|6783.7|6780.9|6782.9|6780.1|0
1620697480000|2021-05-11 01:44:40|6783.4|6780.6|6783.2|6780.4|6784.7|6781.9|6783.2|6780.4|3
1620697490000|2021-05-11 01:44:50|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|4
1620697500000|2021-05-11 01:45:00|6783.4|6780.6|6782.9|6780.1|6783.4|6780.6|6782.2|6779.4|3
1620697510000|2021-05-11 01:45:10|6783.5|6780.7|6783.7|6780.9|6784.7|6781.9|6783.5|6780.7|0
1620697520000|2021-05-11 01:45:20|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|20
1620697530000|2021-05-11 01:45:30|6786|6782|6784.7|6781.9|6786|6782.9|6784.7|6781.9|0
1620697540000|2021-05-11 01:45:40|6785|6781|6784.7|6781.9|6785|6781.9|6784.7|6781|0
1620697550000|2021-05-11 01:45:50|6783.7|6780.9|6783.7|6780.9|6784.6|6780.9|6783.7|6780.6|2
1620697570000|2021-05-11 01:46:10|6784.2|6781.4|6785.2|6782.4|6785.2|6782.4|6784.2|6781.4|2
1620697580000|2021-05-11 01:46:20|6784.7|6781.9|6784.7|6781.9|6785|6782.2|6784.7|6781.9|0
1620697590000|2021-05-11 01:46:30|6785.2|6782.4|6784.7|6781.9|6785.2|6782.4|6784.7|6781.9|0
1620697600000|2021-05-11 01:46:40|6785.2|6782.4|6784.7|6781.9|6785.2|6782.4|6784.7|6781.9|0
1620697610000|2021-05-11 01:46:50|6785|6782.2|6785.7|6782.9|6785.7|6782.9|6784.7|6781.9|0
1620697620000|2021-05-11 01:47:00|6785.2|6782.4|6783.7|6780.9|6785.2|6782.4|6783.7|6780.9|0
1620697630000|2021-05-11 01:47:10|6784|6781.2|6783.7|6780.9|6784.2|6781.4|6783.7|6780.9|0
1620697640000|2021-05-11 01:47:20|6784|6781.2|6783.7|6780.9|6784.2|6781.4|6783.7|6780.9|0
1620697660000|2021-05-11 01:47:40|6784|6781.2|6784.7|6781.9|6785.2|6782.4|6784|6781.2|1
1620697670000|2021-05-11 01:47:50|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6784.9|6782.1|0
1620697680000|2021-05-11 01:48:00|6784.9|6782.1|6785.2|6782.4|6785.2|6782.4|6784.4|6781.6|1
1620697690000|2021-05-11 01:48:10|6785.5|6782.7|6785.2|6782.4|6785.5|6782.7|6784.7|6781.9|0
1620697700000|2021-05-11 01:48:20|6785.5|6782.7|6785.7|6782.9|6785.7|6782.9|6785.2|6782.4|0
1620697720000|2021-05-11 01:48:40|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|0
1620697730000|2021-05-11 01:48:50|6785.9|6783.1|6784.2|6781.4|6785.9|6783.1|6784.2|6781.4|0
1620697740000|2021-05-11 01:49:00|6783.9|6781.1|6783.9|6781.1|6784.2|6781.4|6783.4|6780.6|3
1620697750000|2021-05-11 01:49:10|6784.2|6781.4|6784.7|6781.9|6785.9|6783.1|6784.2|6781.4|1
1620697770000|2021-05-11 01:49:30|6783.9|6781.1|6784.7|6781.9|6784.7|6781.9|6783.9|6781.1|0
1620697780000|2021-05-11 01:49:40|6784.2|6781.4|6783.9|6781.1|6784.7|6781.9|6783.9|6781.1|0
1620697790000|2021-05-11 01:49:50|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|6782.9|6780.1|0
1620697800000|2021-05-11 01:50:00|6782.9|6780.1|6782.2|6779.4|6782.9|6780.1|6782.2|6779.4|0
1620697810000|2021-05-11 01:50:10|6782.4|6779.6|6782.9|6780.1|6783.5|6780.7|6782.4|6779.6|5
1620697820000|2021-05-11 01:50:20|6783.5|6780.7|6783.7|6780.9|6783.7|6780.9|6783.5|6780.7|2
1620697830000|2021-05-11 01:50:30|6783.9|6781.1|6785.2|6782.4|6785.2|6782.4|6783.9|6781.1|0
1620697840000|2021-05-11 01:50:40|6785.5|6782.7|6787.5|6784.7|6787.5|6784.7|6785.5|6782.7|2
1620697850000|2021-05-11 01:50:50|6787.2|6784.4|6785.9|6783.1|6787.2|6784.4|6785.9|6783.1|6
1620697860000|2021-05-11 01:51:00|6785.7|6782.9|6785.2|6782.4|6785.7|6782.9|6784.7|6781.9|0
1620697870000|2021-05-11 01:51:10|6785.5|6782.7|6786.5|6783.7|6786.5|6783.7|6784.9|6782.1|2
1620697880000|2021-05-11 01:51:20|6787|6784.2|6787.5|6784.7|6787.5|6784.7|6787|6784.2|0
1620697890000|2021-05-11 01:51:30|6788.2|6785.4|6787.9|6785.1|6788.9|6786.1|6787.9|6785.1|0
1620697900000|2021-05-11 01:51:40|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|6788.2|6785.4|0
1620697910000|2021-05-11 01:51:50|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|6787.7|6784.9|0
1620697920000|2021-05-11 01:52:00|6787.2|6784.4|6786.2|6783.4|6787.2|6784.4|6785.9|6783.1|2
1620697930000|2021-05-11 01:52:10|6787.2|6784.4|6787.7|6784.9|6787.7|6784.9|6786.9|6784.1|3
1620697940000|2021-05-11 01:52:20|6788.4|6785.6|6787.9|6785.1|6788.4|6785.6|6787.9|6785.1|80
1620697950000|2021-05-11 01:52:30|6787.7|6784.9|6788.7|6785.9|6789.4|6786.6|6787.7|6784.9|4
1620697960000|2021-05-11 01:52:40|6789.2|6786.4|6787.9|6785.1|6789.2|6786.4|6787.9|6785.1|1
1620697970000|2021-05-11 01:52:50|6788.7|6785.9|6788.9|6786.1|6788.9|6786.1|6788.2|6785.4|0
1620697980000|2021-05-11 01:53:00|6788.4|6785.6|6788.7|6785.9|6788.7|6785.9|6788.4|6785.6|0
1620698010000|2021-05-11 01:53:30|6789.4|6786.6|6788.9|6786.1|6789.4|6786.6|6788.9|6786.1|0
1620698030000|2021-05-11 01:53:50|6789.2|6786.4|6788.9|6786.1|6789.2|6786.4|6788.9|6786.1|2
1620698040000|2021-05-11 01:54:00|6788.6|6785.8|6789.2|6786.4|6789.2|6786.4|6788.4|6785.6|2
1620698050000|2021-05-11 01:54:10|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|0
1620698070000|2021-05-11 01:54:30|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|0
1620698090000|2021-05-11 01:54:50|6788.9|6786.1|6788.9|6786.1|6789.2|6786.4|6788.9|6786.1|0
1620698100000|2021-05-11 01:55:00|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|0
1620698110000|2021-05-11 01:55:10|6789.4|6786.6|6789.2|6786.4|6789.4|6786.6|6789.2|6786.4|0
1620698120000|2021-05-11 01:55:20|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|0
1620698130000|2021-05-11 01:55:30|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|6789.2|6786.4|0
1620698140000|2021-05-11 01:55:40|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6
1620698150000|2021-05-11 01:55:50|6789.2|6786.4|6789.2|6786.4|6789.4|6786.6|6789.2|6786.4|0
1620698160000|2021-05-11 01:56:00|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|1
1620698170000|2021-05-11 01:56:10|6788.4|6785.6|6788.4|6785.6|6788.7|6785.9|6788.2|6785.4|1
1620698190000|2021-05-11 01:56:30|6788.7|6785.9|6788.2|6785.4|6788.7|6785.9|6788.2|6785.4|0
1620698200000|2021-05-11 01:56:40|6787.9|6785.1|6785.9|6783.1|6788.2|6785.4|6785.4|6782.6|46
1620698210000|2021-05-11 01:56:50|6785.7|6782.9|6785.9|6783.1|6786|6783.1|6785.7|6782|2
1620698220000|2021-05-11 01:57:00|6786.2|6783.4|6785.9|6783.1|6786.4|6783.6|6785.9|6783.1|0
1620698230000|2021-05-11 01:57:10|6786|6782|6784.9|6782.1|6786|6782.3|6784.9|6782|0
1620698240000|2021-05-11 01:57:20|6784.4|6781.6|6784.7|6781.9|6784.7|6781.9|6784.2|6781.4|2
1620698260000|2021-05-11 01:57:40|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|0
1620698280000|2021-05-11 01:58:00|6784.2|6781.4|6783.7|6780.9|6784.2|6781.4|6782.7|6779.9|35
1620698290000|2021-05-11 01:58:10|6783.9|6781.1|6783.2|6780.4|6783.9|6781.1|6783.2|6780.4|0
1620698300000|2021-05-11 01:58:20|6783.4|6780.6|6783.7|6780.9|6784.4|6781.6|6783.4|6780.6|6
1620698310000|2021-05-11 01:58:30|6782.9|6780.1|6782.7|6779.9|6782.9|6780.1|6782.7|6779.9|2
1620698330000|2021-05-11 01:58:50|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|9
1620698340000|2021-05-11 01:59:00|6782.7|6779.9|6782.2|6779.4|6782.7|6779.9|6782.2|6779.4|9
1620698350000|2021-05-11 01:59:10|6783.2|6780.4|6782.9|6780.1|6783.4|6780.6|6782.7|6779.9|2
1620698360000|2021-05-11 01:59:20|6783.2|6780.4|6782.7|6779.9|6783.2|6780.4|6782.7|6779.9|0
1620698370000|2021-05-11 01:59:30|6782.4|6779.6|6782.2|6779.4|6782.4|6779.6|6782.2|6779.4|0
1620698380000|2021-05-11 01:59:40|6782.4|6779.6|6782.7|6779.9|6782.7|6779.9|6782.4|6779.6|2
1620698390000|2021-05-11 01:59:50|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|6783.2|6780.4|0
1620698400000|2021-05-11 02:00:00|6782.9|6780.1|6783.4|6780.6|6783.4|6780.6|6782.2|6779.4|9
1620698410000|2021-05-11 02:00:10|6783.2|6780.4|6782.7|6779.9|6783.4|6780.6|6782.7|6779.9|1
1620698420000|2021-05-11 02:00:20|6782.4|6779.6|6780.7|6777.9|6782.4|6779.6|6780.7|6777.9|17
1620698430000|2021-05-11 02:00:30|6780.2|6777.4|6779.2|6776.4|6780.2|6777.4|6778.9|6776.1|1
1620698440000|2021-05-11 02:00:40|6779.7|6776.9|6779.7|6776.9|6779.9|6777.1|6779.2|6776.4|7
1620698450000|2021-05-11 02:00:50|6779.1|6776.3|6779.7|6776.9|6780.7|6777.9|6778.9|6776.1|1
1620698460000|2021-05-11 02:01:00|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|1
1620698470000|2021-05-11 02:01:10|6779.9|6777.1|6780.9|6778.1|6780.9|6778.1|6779.9|6777.1|2
1620698480000|2021-05-11 02:01:20|6780.4|6777.6|6779.9|6777.1|6780.4|6777.6|6779.9|6777.1|3
1620698490000|2021-05-11 02:01:30|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|0
1620698500000|2021-05-11 02:01:40|6779.4|6776.6|6780.2|6777.4|6780.2|6777.4|6779.2|6776.4|6
1620698510000|2021-05-11 02:01:50|6779.2|6776.4|6778.9|6776.1|6779.2|6776.4|6778.9|6776.1|5
1620698530000|2021-05-11 02:02:10|6779.9|6777.1|6780.2|6777.4|6780.2|6777.4|6779.9|6777.1|6
1620698540000|2021-05-11 02:02:20|6780.7|6777.9|6780.7|6777.9|6780.7|6777.9|6780.7|6777.9|6
1620698560000|2021-05-11 02:02:40|6780.9|6778.1|6781.7|6778.9|6781.7|6778.9|6780.9|6778.1|4
1620698570000|2021-05-11 02:02:50|6781.9|6779.1|6780.9|6778.1|6782.2|6779.4|6780.9|6778.1|4
1620698580000|2021-05-11 02:03:00|6780.4|6777.6|6780.2|6777.4|6780.4|6777.6|6779.9|6777.1|0
1620698590000|2021-05-11 02:03:10|6780.4|6777.6|6781.2|6778.4|6781.2|6778.4|6780.4|6777.6|1
1620698600000|2021-05-11 02:03:20|6780.7|6777.9|6781.2|6778.4|6781.2|6778.4|6780.7|6777.9|0
1620698610000|2021-05-11 02:03:30|6780.7|6777.9|6780.7|6777.9|6780.7|6777.9|6780.7|6777.9|0
1620698620000|2021-05-11 02:03:40|6780.9|6778.1|6779.7|6776.9|6780.9|6778.1|6779.7|6776.9|0
1620698630000|2021-05-11 02:03:50|6779.2|6776.4|6779.7|6776.9|6779.7|6776.9|6778.9|6776.1|0
1620698640000|2021-05-11 02:04:00|6779.4|6776.6|6778.7|6775.9|6779.7|6776.9|6778.7|6775.9|1
1620698650000|2021-05-11 02:04:10|6778.4|6775.6|6778.9|6776.1|6779.2|6776.4|6778.4|6775.6|2
1620698670000|2021-05-11 02:04:30|6778.7|6775.9|6777.9|6775.1|6778.7|6775.9|6777.4|6774.6|21
1620698690000|2021-05-11 02:04:50|6777.6|6774.8|6777.9|6775.1|6777.9|6775.1|6777.4|6774.6|1
1620698700000|2021-05-11 02:05:00|6778.4|6775.6|6777.4|6774.6|6778.4|6775.6|6777.4|6774.6|0
1620698710000|2021-05-11 02:05:10|6777.7|6774.9|6778.9|6776.1|6778.9|6776.1|6777.7|6774.9|5
1620698720000|2021-05-11 02:05:20|6778.6|6775.8|6778.4|6775.6|6778.6|6775.8|6777.9|6775.1|0
1620698730000|2021-05-11 02:05:30|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|0
1620698740000|2021-05-11 02:05:40|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|0
1620698750000|2021-05-11 02:05:50|6778.9|6776.1|6778.7|6775.9|6779.2|6776.4|6778.7|6775.9|0
1620698760000|2021-05-11 02:06:00|6778.9|6776.1|6779.2|6776.4|6779.2|6776.4|6777.9|6775.1|5
1620698770000|2021-05-11 02:06:10|6779.9|6777.1|6778.9|6776.1|6779.9|6777.1|6778.9|6776.1|3
1620698780000|2021-05-11 02:06:20|6778.2|6775.4|6777.9|6775.1|6778.7|6775.9|6777.9|6775.1|0
1620698790000|2021-05-11 02:06:30|6777.4|6774.6|6777.9|6775.1|6777.9|6775.1|6777.4|6774.6|0
1620698800000|2021-05-11 02:06:40|6778.2|6775.4|6777.2|6774.4|6778.2|6775.4|6777.2|6774.4|0
1620698810000|2021-05-11 02:06:50|6777.4|6774.6|6777.2|6774.4|6777.9|6775.1|6777.2|6774.4|6
1620698820000|2021-05-11 02:07:00|6776.3|6773.5|6773.7|6770.9|6776.3|6773.5|6773.7|6770.9|81
1620698830000|2021-05-11 02:07:10|6773.2|6770.4|6772.7|6769.9|6773.2|6770.4|6772.7|6769.9|10
1620698840000|2021-05-11 02:07:20|6772.6|6769.8|6772.9|6770.1|6773.2|6770.4|6772.6|6769.8|8
1620698850000|2021-05-11 02:07:30|6773.2|6770.4|6773.9|6771.1|6774.2|6771.4|6773.2|6770.4|6
1620698860000|2021-05-11 02:07:40|6773.6|6770.8|6773.2|6770.4|6773.9|6771.1|6772.9|6770.1|3
1620698870000|2021-05-11 02:07:50|6773.7|6770.9|6773.2|6770.4|6774.2|6771.4|6773.2|6770.4|12
1620698880000|2021-05-11 02:08:00|6773.4|6770.6|6773.7|6770.9|6773.7|6770.9|6773.4|6770.6|2
1620698890000|2021-05-11 02:08:10|6773.6|6770.8|6772.4|6769.6|6773.6|6770.8|6771.4|6768.6|48
1620698900000|2021-05-11 02:08:20|6772.9|6770.1|6772.1|6769.3|6772.9|6770.1|6772.1|6769.3|10
1620698910000|2021-05-11 02:08:30|6771.9|6769.1|6772.7|6769.9|6772.7|6769.9|6771.9|6769.1|3
1620698920000|2021-05-11 02:08:40|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|3
1620698930000|2021-05-11 02:08:50|6772.6|6769.8|6772.7|6769.9|6772.7|6769.9|6772.4|6769.6|3
1620698940000|2021-05-11 02:09:00|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.4|6769.6|4
1620698950000|2021-05-11 02:09:10|6773.2|6770.4|6774.2|6771.4|6775.2|6772.4|6773.2|6770.4|16
1620698960000|2021-05-11 02:09:20|6774.4|6771.6|6774.7|6771.9|6774.7|6771.9|6774.4|6771.6|0
1620698970000|2021-05-11 02:09:30|6774.2|6771.4|6773.2|6770.4|6774.7|6771.9|6773.2|6770.4|88
1620698980000|2021-05-11 02:09:40|6773.4|6770.6|6773.7|6770.9|6773.9|6771.1|6773.4|6770.6|0
1620699000000|2021-05-11 02:10:00|6774.2|6771.4|6774.2|6771.4|6774.4|6771.6|6774.2|6771.4|1
1620699010000|2021-05-11 02:10:10|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|0
1620699030000|2021-05-11 02:10:30|6774.2|6771.4|6771.9|6769.1|6774.2|6771.4|6771.9|6769.1|6
1620699040000|2021-05-11 02:10:40|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|2
1620699050000|2021-05-11 02:10:50|6773.2|6770.4|6773.7|6770.9|6773.7|6770.9|6773.2|6770.4|2
1620699070000|2021-05-11 02:11:10|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1620699080000|2021-05-11 02:11:20|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|1
1620699090000|2021-05-11 02:11:30|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|1
1620699110000|2021-05-11 02:11:50|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|0
1620699120000|2021-05-11 02:12:00|6773.1|6770.3|6772.4|6769.6|6773.1|6770.3|6772.2|6769.4|1
1620699130000|2021-05-11 02:12:10|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|6772.7|6769.9|0
1620699140000|2021-05-11 02:12:20|6772.2|6769.4|6771.9|6769.1|6772.2|6769.4|6771.4|6768.6|1
1620699150000|2021-05-11 02:12:30|6771.4|6768.6|6771.9|6769.1|6771.9|6769.1|6771.4|6768.6|0
1620699160000|2021-05-11 02:12:40|6771.6|6768.8|6770.9|6768.1|6771.6|6768.8|6770.9|6768.1|4
1620699170000|2021-05-11 02:12:50|6771.2|6768.4|6770.7|6767.9|6771.2|6768.4|6770.4|6767.6|7
1620699180000|2021-05-11 02:13:00|6770.9|6768.1|6770.4|6767.6|6770.9|6768.1|6770.4|6767.6|0
1620699190000|2021-05-11 02:13:10|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|6770.9|6768.1|0
1620699200000|2021-05-11 02:13:20|6770.4|6767.6|6771.4|6768.6|6771.4|6768.6|6770.4|6767.6|13
1620699220000|2021-05-11 02:13:40|6771.6|6768.8|6771.9|6769.1|6772.2|6769.4|6771.6|6768.8|5
1620699230000|2021-05-11 02:13:50|6772.2|6769.4|6771.9|6769.1|6772.2|6769.4|6771.9|6769.1|0
1620699240000|2021-05-11 02:14:00|6771.7|6768.9|6772.7|6769.9|6773.2|6770.4|6771.7|6768.9|23
1620699250000|2021-05-11 02:14:10|6773.2|6770.4|6772.9|6770.1|6773.7|6770.9|6772.9|6770.1|0
1620699270000|2021-05-11 02:14:30|6772.7|6769.9|6773.7|6770.9|6773.7|6770.9|6772.7|6769.9|0
1620699300000|2021-05-11 02:15:00|6773.4|6770.6|6771.9|6769.1|6773.4|6770.6|6771.9|6769.1|1
1620699310000|2021-05-11 02:15:10|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|0
1620699320000|2021-05-11 02:15:20|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1620699330000|2021-05-11 02:15:30|6772.2|6769.4|6771.9|6769.1|6772.2|6769.4|6771.9|6769.1|0
1620699340000|2021-05-11 02:15:40|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6
1620699360000|2021-05-11 02:16:00|6773.7|6770.9|6772.9|6770.1|6773.7|6770.9|6772.4|6769.6|0
1620699370000|2021-05-11 02:16:10|6772.4|6769.6|6773.4|6770.6|6773.4|6770.6|6772.4|6769.6|5
1620699380000|2021-05-11 02:16:20|6772.9|6770.1|6772.2|6769.4|6772.9|6770.1|6772.2|6769.4|0
1620699390000|2021-05-11 02:16:30|6772.4|6769.6|6772.7|6769.9|6772.7|6769.9|6772.4|6769.6|0
1620699400000|2021-05-11 02:16:40|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|0
1620699410000|2021-05-11 02:16:50|6773.2|6770.4|6772.9|6770.1|6773.2|6770.4|6772.9|6770.1|0
1620699420000|2021-05-11 02:17:00|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|0
1620699440000|2021-05-11 02:17:20|6771.9|6769.1|6772.2|6769.4|6772.9|6770.1|6771.7|6768.9|6
1620699460000|2021-05-11 02:17:40|6772.4|6769.6|6773.9|6771.1|6774.2|6771.4|6772.4|6769.6|13
1620699470000|2021-05-11 02:17:50|6774.2|6771.4|6773.9|6771.1|6774.2|6771.4|6773.9|6771.1|0
1620699480000|2021-05-11 02:18:00|6773.2|6770.4|6774.2|6771.4|6774.2|6771.4|6773.2|6770.4|1
1620699500000|2021-05-11 02:18:20|6773.9|6771.1|6774.2|6771.4|6774.2|6771.4|6773.9|6771.1|0
1620699510000|2021-05-11 02:18:30|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1620699520000|2021-05-11 02:18:40|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|6774.2|6771.4|0
1620699530000|2021-05-11 02:18:50|6773.7|6770.9|6773.2|6770.4|6773.7|6770.9|6772.9|6770.1|4
1620699540000|2021-05-11 02:19:00|6772.9|6770.1|6773.2|6770.4|6773.2|6770.4|6772.9|6770.1|0
1620699550000|2021-05-11 02:19:10|6773.7|6770.9|6773.9|6771.1|6773.9|6771.1|6773.7|6770.9|6
1620699560000|2021-05-11 02:19:20|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|0
1620699570000|2021-05-11 02:19:30|6773.4|6770.6|6774.7|6771.9|6775.2|6772.4|6773.4|6770.6|1
1620699600000|2021-05-11 02:20:00|6774.4|6771.6|6777.4|6774.6|6777.4|6774.6|6774.4|6771.6|4
1620699610000|2021-05-11 02:20:10|6777.7|6774.9|6777.9|6775.1|6778.7|6775.9|6777.7|6774.9|2
1620699620000|2021-05-11 02:20:20|6778.2|6775.4|6777.9|6775.1|6778.2|6775.4|6777.9|6775.1|0
1620699630000|2021-05-11 02:20:30|6777.7|6774.9|6777.2|6774.4|6777.7|6774.9|6777.2|6774.4|0
1620699650000|2021-05-11 02:20:50|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|3
1620699660000|2021-05-11 02:21:00|6776.4|6773.6|6775.6|6772.8|6776.4|6773.6|6775.6|6772.8|0
1620699680000|2021-05-11 02:21:20|6775.9|6773.1|6775.6|6772.8|6776.1|6773.3|6775.6|6772.8|1
1620699690000|2021-05-11 02:21:30|6775.4|6772.6|6775.1|6772.3|6775.4|6772.6|6775.1|6772.3|0
1620699700000|2021-05-11 02:21:40|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|2
1620699710000|2021-05-11 02:21:50|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|0
1620699720000|2021-05-11 02:22:00|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|0
1620699730000|2021-05-11 02:22:10|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|3
1620699750000|2021-05-11 02:22:30|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|0
1620699760000|2021-05-11 02:22:40|6775.9|6773.1|6775.9|6773.1|6776.1|6773.3|6775.9|6773.1|0
1620699780000|2021-05-11 02:23:00|6776.1|6773.3|6776.4|6773.6|6776.4|6773.6|6776.1|6773.3|0
1620699790000|2021-05-11 02:23:10|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|1
1620699810000|2021-05-11 02:23:30|6775.4|6772.6|6774.6|6771.8|6775.4|6772.6|6774.1|6771.3|2
1620699820000|2021-05-11 02:23:40|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|0
1620699840000|2021-05-11 02:24:00|6774.9|6772.1|6775.1|6772.3|6775.1|6772.3|6774.9|6772.1|0
1620699850000|2021-05-11 02:24:10|6774.9|6772.1|6775.1|6772.3|6775.1|6772.3|6774.9|6772.1|0
1620699860000|2021-05-11 02:24:20|6776.1|6773.3|6775.9|6773.1|6776.1|6773.3|6775.9|6773.1|2
1620699870000|2021-05-11 02:24:30|6775.6|6772.8|6776.1|6773.3|6776.1|6773.3|6775.6|6772.8|0
1620699880000|2021-05-11 02:24:40|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|2
1620699900000|2021-05-11 02:25:00|6776.9|6774.1|6777.6|6774.8|6777.6|6774.8|6776.9|6774.1|0
1620699970000|2021-05-11 02:26:10|6777.1|6774.3|6776.9|6774.1|6777.1|6774.3|6776.9|6774.1|0
1620699990000|2021-05-11 02:26:30|6776.6|6773.8|6777.4|6774.6|6777.4|6774.6|6776.6|6773.8|0
1620700000000|2021-05-11 02:26:40|6777.6|6774.8|6778.4|6775.6|6778.4|6775.6|6777.6|6774.8|10
1620700020000|2021-05-11 02:27:00|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|0
1620700030000|2021-05-11 02:27:10|6778.1|6775.3|6778.6|6775.8|6778.6|6775.8|6778.1|6775.3|0
1620700070000|2021-05-11 02:27:50|6778.1|6775.3|6777.9|6775.1|6778.1|6775.3|6777.9|6775.1|0
1620700080000|2021-05-11 02:28:00|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|0
1620700090000|2021-05-11 02:28:10|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|6777.9|6775.1|0
1620700120000|2021-05-11 02:28:40|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|0
1620700140000|2021-05-11 02:29:00|6778.4|6775.6|6778.6|6775.8|6779.1|6776.3|6778.1|6775.3|0
1620700170000|2021-05-11 02:29:30|6778.1|6775.3|6778.1|6775.3|6778.6|6775.8|6778.1|6775.3|1
1620700190000|2021-05-11 02:29:50|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|0
1620700200000|2021-05-11 02:30:00|6778.4|6775.6|6777.9|6775.1|6778.4|6775.6|6777.9|6775.1|1
1620700210000|2021-05-11 02:30:10|6777.4|6774.6|6778.1|6775.3|6778.6|6775.8|6777.1|6774.3|1
1620700220000|2021-05-11 02:30:20|6778.4|6775.6|6777.9|6775.1|6778.6|6775.8|6777.9|6775.1|1
1620700230000|2021-05-11 02:30:30|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.1|6774.3|0
1620700240000|2021-05-11 02:30:40|6777.4|6774.6|6777.9|6775.1|6777.9|6775.1|6777.1|6774.3|0
1620700260000|2021-05-11 02:31:00|6778.1|6775.3|6778.9|6776.1|6779.1|6776.3|6778.1|6775.3|0
1620700270000|2021-05-11 02:31:10|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|0
1620700280000|2021-05-11 02:31:20|6777.8|6775|6777.1|6774.3|6777.9|6775.1|6777.1|6774.3|3
1620700290000|2021-05-11 02:31:30|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|22
1620700300000|2021-05-11 02:31:40|||||||||1
1620700330000|2021-05-11 02:32:10|6778.2|6775.4|6780.4|6777.6|6780.4|6777.6|6778.2|6775.4|2
1620700340000|2021-05-11 02:32:20|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6779.6|6776.8|0
1620700350000|2021-05-11 02:32:30|6779.9|6777.1|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|0
1620700360000|2021-05-11 02:32:40|6779.9|6777.1|6780.4|6777.6|6780.4|6777.6|6779.9|6777.1|0
1620700370000|2021-05-11 02:32:50|6780.9|6778.1|6780.1|6777.3|6780.9|6778.1|6780.1|6777.3|1
1620700380000|2021-05-11 02:33:00|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|1
1620700390000|2021-05-11 02:33:10|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.6|6777.8|0
1620700400000|2021-05-11 02:33:20|6780.4|6777.6|6780.4|6777.6|6781.1|6778.3|6780.4|6777.6|0
1620700410000|2021-05-11 02:33:30|6780.6|6777.8|6780.6|6777.8|6782.1|6779.3|6780.6|6777.8|21
1620700420000|2021-05-11 02:33:40|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781.1|6778.3|0
1620700430000|2021-05-11 02:33:50|6781.4|6778.6|6780.6|6777.8|6781.4|6778.6|6780.1|6777.3|1
1620700440000|2021-05-11 02:34:00|6780.1|6777.3|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|0
1620700460000|2021-05-11 02:34:20|6779.9|6777.1|6780.4|6777.6|6780.4|6777.6|6779.9|6777.1|0
1620700470000|2021-05-11 02:34:30|6780.9|6778.1|6779.6|6776.8|6780.9|6778.1|6779.6|6776.8|0
1620700480000|2021-05-11 02:34:40|6779.9|6777.1|6780.1|6777.3|6780.1|6777.3|6779.6|6776.8|0
1620700500000|2021-05-11 02:35:00|6780.4|6777.6|6781.4|6778.6|6781.4|6778.6|6780.4|6777.6|1
1620700510000|2021-05-11 02:35:10|6782.1|6779.3|6783.1|6780.3|6783.4|6780.6|6782.1|6779.3|8
1620700520000|2021-05-11 02:35:20|6782.1|6779.3|6781.4|6778.6|6782.1|6779.3|6781.1|6778.3|2
1620700530000|2021-05-11 02:35:30|6781.6|6778.8|6781.9|6779.1|6782.1|6779.3|6781.6|6778.8|1
1620700540000|2021-05-11 02:35:40|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|0
1620700550000|2021-05-11 02:35:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|0
1620700560000|2021-05-11 02:36:00|6783.4|6780.6|6782.6|6779.8|6783.4|6780.6|6782.6|6779.8|3
1620700570000|2021-05-11 02:36:10|6782.9|6780.1|6782.6|6779.8|6783.4|6780.6|6782.6|6779.8|0
1620700580000|2021-05-11 02:36:20|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6782.1|6779.3|0
1620700630000|2021-05-11 02:37:10|6783.1|6780.3|6783.4|6780.6|6783.4|6780.6|6782.6|6779.8|1
1620700640000|2021-05-11 02:37:20|6783.1|6780.3|6782.1|6779.3|6783.1|6780.3|6781.9|6779.1|0
1620700650000|2021-05-11 02:37:30|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|0
1620700660000|2021-05-11 02:37:40|6782.1|6779.3|6782.6|6779.8|6782.6|6779.8|6781.6|6778.8|0
1620700670000|2021-05-11 02:37:50|6783.1|6780.3|6783.6|6780.8|6783.6|6780.8|6783.1|6780.3|0
1620700680000|2021-05-11 02:38:00|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|6782.6|6779.8|10
1620700690000|2021-05-11 02:38:10|6783.1|6780.3|6783.4|6780.6|6783.4|6780.6|6783.1|6780.3|0
1620700700000|2021-05-11 02:38:20|6783.1|6780.3|6783.4|6780.6|6783.4|6780.6|6783.1|6780.3|1
1620700710000|2021-05-11 02:38:30|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|0
1620700720000|2021-05-11 02:38:40|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6782.6|6779.8|0
1620700730000|2021-05-11 02:38:50|6783.4|6780.6|6783.9|6781.1|6783.9|6781.1|6783.4|6780.6|0
1620700740000|2021-05-11 02:39:00|6784.5|6781.7|6785.1|6782.3|6785.6|6782.8|6784.5|6781.7|0
1620700750000|2021-05-11 02:39:10|6784.9|6782.1|6785.1|6782.3|6785.6|6782.8|6784.9|6782.1|0
1620700760000|2021-05-11 02:39:20|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6784.1|6781.3|5
1620700770000|2021-05-11 02:39:30|6784.9|6782.1|6784.4|6781.6|6784.9|6782.1|6784.4|6781.6|0
1620700780000|2021-05-11 02:39:40|6784.9|6782.1|6785.4|6782.6|6785.4|6782.6|6784.9|6782.1|0
1620700800000|2021-05-11 02:40:00|6785.6|6782.8|6786.4|6783.6|6787.1|6784.3|6785.6|6782.8|7
1620700810000|2021-05-11 02:40:10|6786.1|6783.3|6785.4|6782.6|6786.1|6783.3|6785.4|6782.6|0
1620700820000|2021-05-11 02:40:20|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|0
1620700830000|2021-05-11 02:40:30|6786.4|6783.6|6785.6|6782.8|6787.1|6784.3|6785.6|6782.8|0
1620700840000|2021-05-11 02:40:40|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6785.1|6782.3|0
1620700850000|2021-05-11 02:40:50|6785.1|6782.3|6785.4|6782.6|6785.4|6782.6|6785.1|6782.3|0
1620700860000|2021-05-11 02:41:00|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|0
1620700890000|2021-05-11 02:41:30|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|1
1620700910000|2021-05-11 02:41:50|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|0
1620700920000|2021-05-11 02:42:00|||||||||3
1620700930000|2021-05-11 02:42:10|6784.9|6782.1|6785.9|6783.1|6785.9|6783.1|6784.9|6782.1|11
1620700940000|2021-05-11 02:42:20|6785.6|6782.8|6785.1|6782.3|6785.6|6782.8|6785.1|6782.3|0
1620700950000|2021-05-11 02:42:30|6784.9|6782.1|6785.1|6782.3|6785.4|6782.6|6784.6|6781.8|0
1620700960000|2021-05-11 02:42:40|6785.4|6782.6|6785.1|6782.3|6785.4|6782.6|6784.6|6781.8|0
1620700970000|2021-05-11 02:42:50|6784.9|6782.1|6782.9|6780.1|6784.9|6782.1|6782.6|6779.8|12
1620700980000|2021-05-11 02:43:00|6782.6|6779.8|6781.6|6778.8|6782.6|6779.8|6781.6|6778.8|4
1620700990000|2021-05-11 02:43:10|6781.9|6779.1|6782.1|6779.3|6782.1|6779.3|6781.9|6779.1|1
1620701000000|2021-05-11 02:43:20|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|0
1620701010000|2021-05-11 02:43:30|6781.4|6778.6|6780.4|6777.6|6781.6|6778.8|6780.1|6777.3|13
1620701020000|2021-05-11 02:43:40|6780.6|6777.8|6781.6|6778.8|6781.6|6778.8|6780.6|6777.8|6
1620701030000|2021-05-11 02:43:50|6781.1|6778.3|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|2
1620701040000|2021-05-11 02:44:00|6780.9|6778.1|6782.4|6779.6|6782.4|6779.6|6780.9|6778.1|23
1620701050000|2021-05-11 02:44:10|6782.9|6780.1|6785.4|6782.6|6785.4|6782.6|6782.9|6780.1|4
1620701060000|2021-05-11 02:44:20|6785.6|6782.8|6784.6|6781.8|6785.6|6782.8|6784.6|6781.8|7
1620701080000|2021-05-11 02:44:40|6784.1|6781.3|6783.9|6781.1|6784.1|6781.3|6783.9|6781.1|0
1620701100000|2021-05-11 02:45:00|6783.6|6780.8|6784.4|6781.6|6784.4|6781.6|6783.1|6780.3|1
1620701110000|2021-05-11 02:45:10|6783.9|6781.1|6783.1|6780.3|6783.9|6781.1|6782.9|6780.1|0
1620701130000|2021-05-11 02:45:30|6782.9|6780.1|6782.6|6779.8|6782.9|6780.1|6782.6|6779.8|1
1620701140000|2021-05-11 02:45:40|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|0
1620701160000|2021-05-11 02:46:00|6782.6|6779.8|6783.9|6781.1|6784.2|6781.4|6782.6|6779.8|512
1620701170000|2021-05-11 02:46:10|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6783.9|6781.1|3
1620701180000|2021-05-11 02:46:20|6784.6|6781.8|6786.4|6783.6|6786.4|6783.6|6784.6|6781.8|4
1620701190000|2021-05-11 02:46:30|6786.6|6783.8|6785.4|6782.6|6787|6783.8|6785.4|6782.6|0
1620701220000|2021-05-11 02:47:00|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|0
1620701230000|2021-05-11 02:47:10|6785.9|6783.1|6775.6|6772.8|6786.1|6783.3|6775.6|6772.8|293
1620701240000|2021-05-11 02:47:20|6775.9|6773.1|6776.4|6773.6|6776.4|6773.6|6775.9|6773.1|19
1620701250000|2021-05-11 02:47:30|6777.1|6774.3|6778.4|6775.6|6779.1|6776.3|6777.1|6774.3|30
1620701260000|2021-05-11 02:47:40|6778.1|6775.3|6778.4|6775.6|6778.4|6775.6|6778.1|6775.3|8
1620701280000|2021-05-11 02:48:00|6778.1|6775.3|6778.1|6775.3|6778.4|6775.6|6778.1|6775.3|0
1620701290000|2021-05-11 02:48:10|6778.4|6775.6|6776.9|6774.1|6778.4|6775.6|6776.6|6773.8|23
1620701300000|2021-05-11 02:48:20|6777.1|6774.3|6775.9|6773.1|6777.1|6774.3|6775.9|6773.1|1
1620701360000|2021-05-11 02:49:20|6774.9|6772.1|6773.6|6770.8|6774.9|6772.1|6773.6|6770.8|4
1620701370000|2021-05-11 02:49:30|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.6|6770.8|0
1620701380000|2021-05-11 02:49:40|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|0
1620701390000|2021-05-11 02:49:50|6773.1|6770.3|6772.1|6769.3|6773.1|6770.3|6771.9|6769.1|0
1620701400000|2021-05-11 02:50:00|6772.4|6769.6|6773.9|6771.1|6774.1|6771.3|6772.4|6769.6|4
1620701410000|2021-05-11 02:50:10|6774.1|6771.3|6774.4|6771.6|6774.4|6771.6|6774.1|6771.3|3
1620701440000|2021-05-11 02:50:40|6774.7|6771.9|6774.6|6771.8|6775.6|6772.8|6774.6|6771.8|1
1620701450000|2021-05-11 02:50:50|6775.1|6772.3|6774.6|6771.8|6775.4|6772.6|6774.6|6771.8|5
1620701460000|2021-05-11 02:51:00|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|1
1620701470000|2021-05-11 02:51:10|6774.1|6771.3|6774.1|6771.3|6774.4|6771.6|6773.6|6770.8|13
1620701480000|2021-05-11 02:51:20|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6773.6|6770.8|3
1620701490000|2021-05-11 02:51:30|6773.9|6771.1|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|1
1620701500000|2021-05-11 02:51:40|6775.1|6772.3|6774.6|6771.8|6775.1|6772.3|6774.6|6771.8|0
1620701510000|2021-05-11 02:51:50|||||||||3
1620701520000|2021-05-11 02:52:00|6774.4|6771.6|6774.8|6772|6775.1|6772.3|6774.4|6771.6|6
1620701530000|2021-05-11 02:52:10|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|0
1620701540000|2021-05-11 02:52:20|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|0
1620701550000|2021-05-11 02:52:30|6773.6|6770.8|6773.1|6770.3|6774.1|6771.3|6773.1|6770.3|16
1620701560000|2021-05-11 02:52:40|6772.6|6769.8|6772.8|6770|6772.8|6770|6772.6|6769.8|1
1620701570000|2021-05-11 02:52:50|6772.6|6769.8|6771.6|6768.8|6772.6|6769.8|6771.6|6768.8|7
1620701580000|2021-05-11 02:53:00|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|8
1620701590000|2021-05-11 02:53:10|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1620701600000|2021-05-11 02:53:20|6772.1|6769.3|6773.6|6770.8|6773.6|6770.8|6772.1|6769.3|120
1620701620000|2021-05-11 02:53:40|6772.9|6770.1|6773.6|6770.8|6773.6|6770.8|6772.9|6770.1|3
1620701630000|2021-05-11 02:53:50|||||||||1
1620701640000|2021-05-11 02:54:00|6773.3|6770.5|6772.4|6769.6|6773.3|6770.5|6772.4|6769.6|6
1620701670000|2021-05-11 02:54:30|6772.1|6769.3|6772.6|6769.8|6772.6|6769.8|6772.1|6769.3|3
1620701680000|2021-05-11 02:54:40|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1620701700000|2021-05-11 02:55:00|6772.6|6769.8|6773.8|6771|6774.1|6771.3|6772.6|6769.8|4
1620701740000|2021-05-11 02:55:40|6773.6|6770.8|6772.6|6769.8|6773.6|6770.8|6772.6|6769.8|1
1620701750000|2021-05-11 02:55:50|6772.1|6769.3|6771.1|6768.3|6772.1|6769.3|6771.1|6768.3|0
1620701760000|2021-05-11 02:56:00|||||||||1
1620701770000|2021-05-11 02:56:10|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|1
1620701780000|2021-05-11 02:56:20|6771.8|6769|6773.1|6770.3|6773.1|6770.3|6771.8|6769|12
1620701790000|2021-05-11 02:56:30|6773.6|6770.8|6774.1|6771.3|6774.1|6771.3|6773.6|6770.8|0
1620701800000|2021-05-11 02:56:40|6773.8|6771|6773.1|6770.3|6773.8|6771|6773.1|6770.3|0
1620701810000|2021-05-11 02:56:50|6773.4|6770.6|6774.1|6771.3|6774.1|6771.3|6773.4|6770.6|0
1620701830000|2021-05-11 02:57:10|6773.8|6771|6773.6|6770.8|6773.8|6771|6773.6|6770.8|1
1620701850000|2021-05-11 02:57:30|6773.9|6771.1|6773.8|6771|6775.1|6772.3|6773.8|6771|8
1620701860000|2021-05-11 02:57:40|6774.1|6771.3|6773.6|6770.8|6774.6|6771.8|6773.6|6770.8|11
1620701870000|2021-05-11 02:57:50|6774.1|6771.3|6773.8|6771|6774.1|6771.3|6773.8|6771|0
1620701890000|2021-05-11 02:58:10|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1620701910000|2021-05-11 02:58:30|6773.3|6770.5|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|0
1620701930000|2021-05-11 02:58:50|6773.3|6770.5|6773.1|6770.3|6773.6|6770.8|6773.1|6770.3|2
1620701940000|2021-05-11 02:59:00|||||||||1
1620701950000|2021-05-11 02:59:10|6772.9|6770.1|6773.1|6770.3|6773.1|6770.3|6772.9|6770.1|1
1620701970000|2021-05-11 02:59:30|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|5
1620702000000|2021-05-11 03:00:00|6773.3|6770.5|6773.1|6770.3|6773.3|6770.5|6773.1|6770.3|1
1620702010000|2021-05-11 03:00:10|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|12
1620702020000|2021-05-11 03:00:20|6773.1|6770.3|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|1
1620702040000|2021-05-11 03:00:40|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|0
1620702050000|2021-05-11 03:00:50|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|2
1620702060000|2021-05-11 03:01:00|6773.1|6770.3|6774.6|6771.8|6775.1|6772.3|6773.1|6770.3|7
1620702070000|2021-05-11 03:01:10|6775.3|6772.5|6775.1|6772.3|6775.3|6772.5|6775.1|6772.3|1
1620702090000|2021-05-11 03:01:30|6774.8|6772|6777.1|6774.3|6777.1|6774.3|6774.8|6772|17
1620702100000|2021-05-11 03:01:40|6776.6|6773.8|6776.6|6773.8|6777.2|6774.4|6776.6|6773.8|8
1620702120000|2021-05-11 03:02:00|6776.1|6773.3|6776.1|6773.3|6776.4|6773.6|6775.8|6773|5
1620702130000|2021-05-11 03:02:10|6775.8|6773|6775.8|6773|6775.8|6773|6775.8|6773|4
1620702140000|2021-05-11 03:02:20|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|0
1620702150000|2021-05-11 03:02:30|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|2
1620702170000|2021-05-11 03:02:50|6778.1|6775.3|6777.8|6775|6778.1|6775.3|6777.8|6775|4
1620702190000|2021-05-11 03:03:10|6778.1|6775.3|6778.1|6775.3|6778.1|6775.3|6778.1|6775.3|0
1620702200000|2021-05-11 03:03:20|6777.8|6775|6777.6|6774.8|6777.8|6775|6777.6|6774.8|0
1620702210000|2021-05-11 03:03:30|6777.8|6775|6777.8|6775|6777.8|6775|6777.8|6775|0
1620702220000|2021-05-11 03:03:40|6777.4|6774.6|6775.8|6773|6777.4|6774.6|6775.8|6773|26
1620702230000|2021-05-11 03:03:50|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|4
1620702240000|2021-05-11 03:04:00|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1620702250000|2021-05-11 03:04:10|6776.1|6773.3|6775.8|6773|6776.6|6773.8|6775.8|6773|5
1620702260000|2021-05-11 03:04:20|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|1
1620702270000|2021-05-11 03:04:30|6777.6|6774.8|6776.8|6774|6777.6|6774.8|6776.8|6774|1
1620702290000|2021-05-11 03:04:50|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|0
1620702310000|2021-05-11 03:05:10|6776.8|6774|6776.1|6773.3|6776.8|6774|6776.1|6773.3|0
1620702320000|2021-05-11 03:05:20|6775.8|6773|6775.8|6773|6775.8|6773|6775.8|6773|0
1620702330000|2021-05-11 03:05:30|6775.3|6772.5|6775.1|6772.3|6775.8|6773|6775.1|6772.3|15
1620702340000|2021-05-11 03:05:40|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6775.8|6773|6
1620702360000|2021-05-11 03:06:00|6775.8|6773|6776.1|6773.3|6776.1|6773.3|6775.8|6773|0
1620702370000|2021-05-11 03:06:10|6777|6774.2|6777.8|6775|6777.8|6775|6777|6774.2|14
1620702380000|2021-05-11 03:06:20|6777.6|6774.8|6776.8|6774|6777.6|6774.8|6776.8|6774|2
1620702390000|2021-05-11 03:06:30|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|0
1620702410000|2021-05-11 03:06:50|||||||||2
1620702420000|2021-05-11 03:07:00|6777.3|6774.5|6778.6|6775.8|6778.6|6775.8|6777.3|6774.5|1
1620702430000|2021-05-11 03:07:10|6778.3|6775.5|6777.8|6775|6778.3|6775.5|6777.8|6775|1
1620702440000|2021-05-11 03:07:20|6777.6|6774.8|6776.8|6774|6777.8|6775|6776.8|6774|0
1620702450000|2021-05-11 03:07:30|6776.6|6773.8|6776.3|6773.5|6776.6|6773.8|6776.3|6773.5|0
1620702460000|2021-05-11 03:07:40|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|0
1620702480000|2021-05-11 03:08:00|6775.6|6772.8|6775.8|6773|6775.8|6773|6775.1|6772.3|7
1620702490000|2021-05-11 03:08:10|6776.1|6773.3|6774.8|6772|6776.1|6773.3|6774.8|6772|2
1620702500000|2021-05-11 03:08:20|6774.6|6771.8|6774.1|6771.3|6774.6|6771.8|6774.1|6771.3|1
1620702510000|2021-05-11 03:08:30|6773.9|6771.1|6773.6|6770.8|6773.9|6771.1|6773.6|6770.8|6
1620702520000|2021-05-11 03:08:40|6775.1|6772.3|6775.6|6772.8|6775.6|6772.8|6774.8|6772|0
1620702570000|2021-05-11 03:09:30|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|2
1620702580000|2021-05-11 03:09:40|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|0
1620702590000|2021-05-11 03:09:50|||||||||5
1620702600000|2021-05-11 03:10:00|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|0
1620702610000|2021-05-11 03:10:10|6775.8|6773|6775.3|6772.5|6775.8|6773|6775.3|6772.5|0
1620702620000|2021-05-11 03:10:20|6775.1|6772.3|6774.8|6772|6775.6|6772.8|6774.8|6772|1
1620702630000|2021-05-11 03:10:30|6774.3|6771.5|6774.4|6771.6|6774.4|6771.6|6774.1|6771.3|0
1620702640000|2021-05-11 03:10:40|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|0
1620702650000|2021-05-11 03:10:50|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|2
1620702660000|2021-05-11 03:11:00|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|0
1620702670000|2021-05-11 03:11:10|6774.1|6771.3|6773.8|6771|6774.1|6771.3|6773.8|6771|1
1620702690000|2021-05-11 03:11:30|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1620702700000|2021-05-11 03:11:40|6773.3|6770.5|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|4
1620702710000|2021-05-11 03:11:50|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|43
1620702720000|2021-05-11 03:12:00|6773.8|6771|6774.6|6771.8|6774.6|6771.8|6773.8|6771|5
1620702730000|2021-05-11 03:12:10|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.6|6770.8|2
1620702740000|2021-05-11 03:12:20|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|0
1620702750000|2021-05-11 03:12:30|6773.1|6770.3|6772.6|6769.8|6773.1|6770.3|6772.6|6769.8|6
1620702760000|2021-05-11 03:12:40|6773.1|6770.3|6772.6|6769.8|6773.1|6770.3|6772.6|6769.8|1
1620702770000|2021-05-11 03:12:50|6772.9|6770.1|6773.1|6770.3|6773.1|6770.3|6772.9|6770.1|0
1620702780000|2021-05-11 03:13:00|||||||||6
1620702790000|2021-05-11 03:13:10|6772.8|6770|6773.1|6770.3|6774.1|6771.3|6772.6|6769.8|3
1620702800000|2021-05-11 03:13:20|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|0
1620702810000|2021-05-11 03:13:30|6772.1|6769.3|6772.6|6769.8|6773.1|6770.3|6772.1|6769.3|18
1620702840000|2021-05-11 03:14:00|6772.3|6769.5|6772.1|6769.3|6772.3|6769.5|6772.1|6769.3|2
1620702850000|2021-05-11 03:14:10|6773.1|6770.3|6771.8|6769|6773.1|6770.3|6771.8|6769|11
1620702870000|2021-05-11 03:14:30|6771.6|6768.8|6771.3|6768.5|6771.6|6768.8|6771.3|6768.5|0
1620702890000|2021-05-11 03:14:50|6771.1|6768.3|6770.3|6767.5|6771.1|6768.3|6770.3|6767.5|14
1620702900000|2021-05-11 03:15:00|||||||||5
1620702910000|2021-05-11 03:15:10|||||||||1
1620702920000|2021-05-11 03:15:20|6771.3|6768.5|6771.3|6768.5|6771.3|6768.5|6770.8|6768|10
1620702930000|2021-05-11 03:15:30|6771.6|6768.8|6770.8|6768|6771.8|6769|6770.8|6768|11
1620702950000|2021-05-11 03:15:50|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|213
1620702960000|2021-05-11 03:16:00|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1620702970000|2021-05-11 03:16:10|6771.6|6768.8|6771.8|6769|6771.8|6769|6771.6|6768.8|2
1620703000000|2021-05-11 03:16:40|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|0
1620703010000|2021-05-11 03:16:50|6773.1|6770.3|6772.1|6769.3|6773.1|6770.3|6772.1|6769.3|8
1620703020000|2021-05-11 03:17:00|6772.3|6769.5|6773.8|6771|6773.8|6771|6772.1|6769.3|22
1620703030000|2021-05-11 03:17:10|6773.6|6770.8|6773.3|6770.5|6773.6|6770.8|6773.3|6770.5|0
1620703050000|2021-05-11 03:17:30|||||||||3
1620703120000|2021-05-11 03:18:40|6772.1|6769.3|6773.3|6770.5|6773.3|6770.5|6772.1|6769.3|9
1620703130000|2021-05-11 03:18:50|6772.6|6769.8|6773.3|6770.5|6773.3|6770.5|6772.6|6769.8|11
1620703140000|2021-05-11 03:19:00|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|2
1620703150000|2021-05-11 03:19:10|6772.8|6770|6772.3|6769.5|6773.3|6770.5|6772.3|6769.5|8
1620703160000|2021-05-11 03:19:20|6771.8|6769|6770.3|6767.5|6771.8|6769|6770.3|6767.5|2
1620703170000|2021-05-11 03:19:30|6770.8|6768|6771.3|6768.5|6771.3|6768.5|6770.8|6768|6
1620703180000|2021-05-11 03:19:40|6771.8|6769|6772.3|6769.5|6772.3|6769.5|6771.8|6769|0
1620703190000|2021-05-11 03:19:50|6772.1|6769.3|6772.8|6770|6773.3|6770.5|6771.8|6769|3
1620703200000|2021-05-11 03:20:00|6772.6|6769.8|6772.3|6769.5|6772.8|6770|6772.3|6769.5|0
1620703210000|2021-05-11 03:20:10|6772.6|6769.8|6771.8|6769|6772.6|6769.8|6771.8|6769|5
1620703220000|2021-05-11 03:20:20|6771.6|6768.8|6770.8|6768|6771.8|6769|6770.8|6768|2
1620703230000|2021-05-11 03:20:30|6771.1|6768.3|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|1
1620703240000|2021-05-11 03:20:40|6770.8|6768|6770.8|6768|6770.8|6768|6770.8|6768|0
1620703250000|2021-05-11 03:20:50|6771.1|6768.3|6771.3|6768.5|6771.3|6768.5|6771.1|6768.3|1
1620703260000|2021-05-11 03:21:00|6770.8|6768|6770.8|6768|6770.8|6768|6770.8|6768|2
1620703270000|2021-05-11 03:21:10|6770.6|6767.8|6770.3|6767.5|6770.6|6767.8|6770.3|6767.5|1
1620703280000|2021-05-11 03:21:20|||||||||6
1620703290000|2021-05-11 03:21:30|6769.2|6766.4|6768.1|6765.3|6769.2|6766.4|6767.1|6764.3|169
1620703300000|2021-05-11 03:21:40|6768.4|6765.6|6768.6|6765.8|6768.6|6765.8|6768.4|6765.6|51
1620703320000|2021-05-11 03:22:00|6768.9|6766.1|6770.1|6767.3|6770.1|6767.3|6768.9|6766.1|8
1620703330000|2021-05-11 03:22:10|6769.8|6767|6769.1|6766.3|6769.8|6767|6768.8|6766|7
1620703340000|2021-05-11 03:22:20|6769.4|6766.6|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|0
1620703360000|2021-05-11 03:22:40|6769.3|6766.5|6769.4|6766.6|6769.4|6766.6|6769.1|6766.3|0
1620703370000|2021-05-11 03:22:50|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.1|6765.3|5
1620703380000|2021-05-11 03:23:00|6768.3|6765.5|6768.4|6765.6|6768.4|6765.6|6768.1|6765.3|3
1620703390000|2021-05-11 03:23:10|6768.1|6765.3|6768.8|6766|6769.1|6766.3|6767.8|6765|22
1620703400000|2021-05-11 03:23:20|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|1
1620703410000|2021-05-11 03:23:30|6769.1|6766.3|6769.1|6766.3|6769.6|6766.8|6769.1|6766.3|0
1620703420000|2021-05-11 03:23:40|6768.8|6766|6769.6|6766.8|6769.6|6766.8|6768.8|6766|0
1620703430000|2021-05-11 03:23:50|6769.9|6767.1|6770.1|6767.3|6770.1|6767.3|6769.9|6767.1|0
1620703440000|2021-05-11 03:24:00|6769.8|6767|6769.8|6767|6769.8|6767|6769.8|6767|0
1620703450000|2021-05-11 03:24:10|6770.1|6767.3|6771.1|6768.3|6771.6|6768.8|6770.1|6767.3|14
1620703460000|2021-05-11 03:24:20|6771.4|6768.6|6771.6|6768.8|6771.6|6768.8|6770.8|6768|11
1620703470000|2021-05-11 03:24:30|6771.3|6768.5|6770.6|6767.8|6771.3|6768.5|6770.6|6767.8|1
1620703480000|2021-05-11 03:24:40|6770.3|6767.5|6770.1|6767.3|6770.3|6767.5|6770.1|6767.3|0
1620703490000|2021-05-11 03:24:50|6769.8|6767|6770.6|6767.8|6770.6|6767.8|6769.8|6767|0
1620703500000|2021-05-11 03:25:00|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6769.8|6767|0
1620703520000|2021-05-11 03:25:20|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|0
1620703530000|2021-05-11 03:25:30|6770.4|6767.6|6768.1|6765.3|6770.6|6767.8|6768.1|6765.3|4
1620703540000|2021-05-11 03:25:40|6767.8|6765|6768.1|6765.3|6768.4|6765.6|6767.8|6765|6
1620703550000|2021-05-11 03:25:50|6768.4|6765.6|6768.1|6765.3|6768.4|6765.6|6768.1|6765.3|0
1620703560000|2021-05-11 03:26:00|6768.4|6765.6|6768.1|6765.3|6768.4|6765.6|6768.1|6765.3|0
1620703570000|2021-05-11 03:26:10|6767.8|6765|6767.6|6764.8|6767.8|6765|6767.1|6764.3|0
1620703580000|2021-05-11 03:26:20|6767.1|6764.3|6767.4|6764.6|6767.6|6764.8|6767.1|6764.3|29
1620703590000|2021-05-11 03:26:30|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|0
1620703600000|2021-05-11 03:26:40|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|0
1620703610000|2021-05-11 03:26:50|||||||||2
1620703620000|2021-05-11 03:27:00|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|7
1620703630000|2021-05-11 03:27:10|6768.9|6766.1|6768.6|6765.8|6768.9|6766.1|6768.4|6765.6|2
1620703640000|2021-05-11 03:27:20|6768.1|6765.3|6768.1|6765.3|6768.4|6765.6|6768.1|6765.3|1
1620703660000|2021-05-11 03:27:40|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|1
1620703670000|2021-05-11 03:27:50|6768.1|6765.3|6768.4|6765.6|6768.4|6765.6|6768.1|6765.3|0
1620703680000|2021-05-11 03:28:00|6768.1|6765.3|6768.4|6765.6|6768.4|6765.6|6768.1|6765.3|1
1620703690000|2021-05-11 03:28:10|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|2
1620703700000|2021-05-11 03:28:20|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|1
1620703710000|2021-05-11 03:28:30|6768.7|6765.9|6768.9|6766.1|6769.6|6766.8|6768.7|6765.9|3
1620703720000|2021-05-11 03:28:40|6769.6|6766.8|6769.4|6766.6|6769.6|6766.8|6769.4|6766.6|0
1620703730000|2021-05-11 03:28:50|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|0
1620703760000|2021-05-11 03:29:20|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|7
1620703770000|2021-05-11 03:29:30|6770.4|6767.6|6769.6|6766.8|6770.4|6767.6|6769.6|6766.8|2
1620703780000|2021-05-11 03:29:40|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|0
1620703790000|2021-05-11 03:29:50|6769.9|6767.1|6770.1|6767.3|6770.1|6767.3|6769.9|6767.1|0
1620703800000|2021-05-11 03:30:00|6770.4|6767.6|6768.6|6765.8|6770.4|6767.6|6768.6|6765.8|3
1620703810000|2021-05-11 03:30:10|6768.8|6766|6768.8|6766|6768.8|6766|6768.8|6766|0
1620703850000|2021-05-11 03:30:50|6769.6|6766.8|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|4
1620703860000|2021-05-11 03:31:00|6769.3|6766.5|6769.1|6766.3|6769.3|6766.5|6769.1|6766.3|0
1620703870000|2021-05-11 03:31:10|||||||||2
1620703900000|2021-05-11 03:31:40|||||||||1
1620703910000|2021-05-11 03:31:50|6768.8|6766|6768.6|6765.8|6768.8|6766|6768.6|6765.8|0
1620703920000|2021-05-11 03:32:00|6769|6766.2|6770.4|6767.6|6770.5|6767.7|6769|6766.2|2
1620703930000|2021-05-11 03:32:10|6770.6|6767.8|6771.1|6768.3|6771.6|6768.8|6770.6|6767.8|11
1620703940000|2021-05-11 03:32:20|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6770.6|6767.8|1
1620703950000|2021-05-11 03:32:30|6770.6|6767.8|6770.1|6767.3|6770.6|6767.8|6770.1|6767.3|0
1620703970000|2021-05-11 03:32:50|6769.4|6766.6|6769.1|6766.3|6770.1|6767.3|6769.1|6766.3|0
1620703990000|2021-05-11 03:33:10|6769.5|6766.7|6770.1|6767.3|6770.1|6767.3|6769.5|6766.7|29
1620704000000|2021-05-11 03:33:20|6769.8|6767|6769.6|6766.8|6769.8|6767|6769.6|6766.8|0
1620704010000|2021-05-11 03:33:30|||||||||2
1620704020000|2021-05-11 03:33:40|||||||||1
1620704040000|2021-05-11 03:34:00|6770.1|6767.3|6769.6|6766.8|6770.1|6767.3|6769.6|6766.8|0
1620704050000|2021-05-11 03:34:10|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|0
1620704090000|2021-05-11 03:34:50|6768.9|6766.1|6768.1|6765.3|6768.9|6766.1|6768.1|6765.3|9
1620704100000|2021-05-11 03:35:00|6768.3|6765.5|6768.6|6765.8|6768.6|6765.8|6768.3|6765.5|2
1620704120000|2021-05-11 03:35:20|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|1
1620704130000|2021-05-11 03:35:30|6770.1|6767.3|6770.4|6767.6|6770.4|6767.6|6770.1|6767.3|0
1620704140000|2021-05-11 03:35:40|6770.6|6767.8|6771.1|6768.3|6771.1|6768.3|6770.6|6767.8|0
1620704150000|2021-05-11 03:35:50|6771.4|6768.6|6771.6|6768.8|6771.6|6768.8|6771.3|6768.5|0
1620704160000|2021-05-11 03:36:00|6771.3|6768.5|6770.8|6768|6771.3|6768.5|6770.8|6768|2
1620704170000|2021-05-11 03:36:10|6770.3|6767.5|6771.1|6768.3|6771.6|6768.8|6770.3|6767.5|11
1620704180000|2021-05-11 03:36:20|6770.8|6768|6771.4|6768.6|6771.4|6768.6|6770.8|6768|0
1620704190000|2021-05-11 03:36:30|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|0
1620704200000|2021-05-11 03:36:40|6770.8|6768|6770.8|6768|6770.8|6768|6770.8|6768|0
1620704220000|2021-05-11 03:37:00|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1620704250000|2021-05-11 03:37:30|6770.1|6767.3|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|7
1620704270000|2021-05-11 03:37:50|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|0
1620704290000|2021-05-11 03:38:10|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|0
1620704300000|2021-05-11 03:38:20|6772.6|6769.8|6772.1|6769.3|6772.6|6769.8|6772.1|6769.3|0
1620704310000|2021-05-11 03:38:30|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|0
1620704320000|2021-05-11 03:38:40|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|0
1620704330000|2021-05-11 03:38:50|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|2
1620704340000|2021-05-11 03:39:00|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|5
1620704360000|2021-05-11 03:39:20|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|0
1620704380000|2021-05-11 03:39:40|6772.9|6770.1|6772.4|6769.6|6772.9|6770.1|6772.4|6769.6|3
1620704390000|2021-05-11 03:39:50|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|27
1620704400000|2021-05-11 03:40:00|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|1
1620704410000|2021-05-11 03:40:10|6771.1|6768.3|6770.9|6768.1|6771.4|6768.6|6770.9|6768.1|2
1620704420000|2021-05-11 03:40:20|6770.4|6767.6|6770.1|6767.3|6770.4|6767.6|6770.1|6767.3|1
1620704430000|2021-05-11 03:40:30|6770.5|6767.7|6770.9|6768.1|6771.6|6768.8|6770.5|6767.7|7
1620704440000|2021-05-11 03:40:40|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|4
1620704450000|2021-05-11 03:40:50|6772.2|6769.4|6772.4|6769.6|6772.4|6769.6|6772.2|6769.4|0
1620704460000|2021-05-11 03:41:00|6772.7|6769.9|6772.4|6769.6|6773.1|6770.3|6772.4|6769.6|1
1620704470000|2021-05-11 03:41:10|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|13
1620704490000|2021-05-11 03:41:30|6770.8|6768|6770.6|6767.8|6770.8|6768|6770.1|6767.3|2
1620704500000|2021-05-11 03:41:40|6769.3|6766.5|6769.1|6766.3|6769.3|6766.5|6769.1|6766.3|9
1620704510000|2021-05-11 03:41:50|6767.3|6764.5|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|33
1620704520000|2021-05-11 03:42:00|6768.1|6765.3|6767.4|6764.6|6768.1|6765.3|6767.1|6764.3|2
1620704530000|2021-05-11 03:42:10|6768.1|6765.3|6768.6|6765.8|6769.1|6766.3|6768.1|6765.3|11
1620704550000|2021-05-11 03:42:30|6768.9|6766.1|6769.1|6766.3|6769.1|6766.3|6768.9|6766.1|0
1620704560000|2021-05-11 03:42:40|6768.8|6766|6768.6|6765.8|6768.8|6766|6768.6|6765.8|0
1620704570000|2021-05-11 03:42:50|6768.1|6765.3|6768.5|6765.7|6768.6|6765.8|6768.1|6765.3|2
1620704580000|2021-05-11 03:43:00|6768.6|6765.8|6768.4|6765.6|6768.6|6765.8|6767.6|6764.8|3
1620704590000|2021-05-11 03:43:10|6768.1|6765.3|6768.4|6765.6|6768.4|6765.6|6768.1|6765.3|0
1620704600000|2021-05-11 03:43:20|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|6768.4|6765.6|1
1620704610000|2021-05-11 03:43:30|6768.6|6765.8|6768.4|6765.6|6768.6|6765.8|6768.4|6765.6|2
1620704620000|2021-05-11 03:43:40|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1620704630000|2021-05-11 03:43:50|6768.3|6765.5|6768.9|6766.1|6768.9|6766.1|6768.3|6765.5|2
1620704640000|2021-05-11 03:44:00|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|3
1620704650000|2021-05-11 03:44:10|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|5
1620704660000|2021-05-11 03:44:20|6769.1|6766.3|6768.8|6766|6769.1|6766.3|6768.8|6766|0
1620704680000|2021-05-11 03:44:40|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1620704700000|2021-05-11 03:45:00|6767.8|6765|6768.1|6765.3|6768.1|6765.3|6767.8|6765|0
1620704710000|2021-05-11 03:45:10|6767.8|6765|6767.1|6764.3|6767.8|6765|6767.1|6764.3|0
1620704720000|2021-05-11 03:45:20|6767.3|6764.5|6767.8|6765|6768.4|6765.6|6767.3|6764.5|4
1620704730000|2021-05-11 03:45:30|6767.6|6764.8|6770.6|6767.8|6770.6|6767.8|6767.6|6764.8|28
1620704740000|2021-05-11 03:45:40|||||||||2
1620704760000|2021-05-11 03:46:00|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|12
1620704770000|2021-05-11 03:46:10|6771.4|6768.6|6771.9|6769.1|6772.4|6769.6|6771.1|6768.3|1
1620704780000|2021-05-11 03:46:20|6772.1|6769.3|6773.1|6770.3|6773.4|6770.6|6772.1|6769.3|6
1620704790000|2021-05-11 03:46:30|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|3
1620704800000|2021-05-11 03:46:40|||||||||30
1620704810000|2021-05-11 03:46:50|||||||||8
1620704820000|2021-05-11 03:47:00|||||||||1
1620704830000|2021-05-11 03:47:10|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|0
1620704850000|2021-05-11 03:47:30|6773.9|6771.1|6775.2|6772.4|6775.2|6772.4|6773.9|6771.1|22
1620704860000|2021-05-11 03:47:40|6775.1|6772.3|6774.9|6772.1|6775.4|6772.6|6774.9|6772.1|0
1620704870000|2021-05-11 03:47:50|6775.1|6772.3|6775.4|6772.6|6775.4|6772.6|6775.1|6772.3|27
1620704890000|2021-05-11 03:48:10|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|1
1620704900000|2021-05-11 03:48:20|6774.1|6771.3|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|1
1620704910000|2021-05-11 03:48:30|6773.9|6771.1|6774.1|6771.3|6774.1|6771.3|6773.6|6770.8|0
1620704920000|2021-05-11 03:48:40|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1620704940000|2021-05-11 03:49:00|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|0
1620704950000|2021-05-11 03:49:10|6774.6|6771.8|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|5
1620704960000|2021-05-11 03:49:20|6775.1|6772.3|6774.4|6771.6|6775.1|6772.3|6774.4|6771.6|0
1620704970000|2021-05-11 03:49:30|||||||||2
1620704990000|2021-05-11 03:49:50|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|0
1620705000000|2021-05-11 03:50:00|6774.2|6771.4|6774.4|6771.6|6774.4|6771.6|6774.1|6771.3|0
1620705020000|2021-05-11 03:50:20|6774.1|6771.3|6774.4|6771.6|6774.4|6771.6|6773.9|6771.1|0
1620705050000|2021-05-11 03:50:50|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|2
1620705060000|2021-05-11 03:51:00|||||||||3
1620705130000|2021-05-11 03:52:10|||||||||2
1620705140000|2021-05-11 03:52:20|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|6773.9|6771.1|1
1620705150000|2021-05-11 03:52:30|6773.6|6770.8|6773.4|6770.6|6773.6|6770.8|6773.4|6770.6|0
1620705160000|2021-05-11 03:52:40|6772.4|6769.6|6773.7|6770.9|6773.7|6770.9|6772.4|6769.6|10
1620705170000|2021-05-11 03:52:50|6773.4|6770.6|6773.9|6771.1|6773.9|6771.1|6772.9|6770.1|1
1620705180000|2021-05-11 03:53:00|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|1
1620705200000|2021-05-11 03:53:20|6775.1|6772.3|6774.6|6771.8|6775.1|6772.3|6774.6|6771.8|0
1620705210000|2021-05-11 03:53:30|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|2
1620705230000|2021-05-11 03:53:50|6773.8|6771|6773.6|6770.8|6773.8|6771|6773.6|6770.8|1
1620705240000|2021-05-11 03:54:00|6773.1|6770.3|6773.4|6770.6|6773.4|6770.6|6773.1|6770.3|0
1620705250000|2021-05-11 03:54:10|6773.6|6770.8|6773.1|6770.3|6773.6|6770.8|6773.1|6770.3|0
1620705260000|2021-05-11 03:54:20|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|3
1620705270000|2021-05-11 03:54:30|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1620705280000|2021-05-11 03:54:40|6773.1|6770.3|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|1
1620705290000|2021-05-11 03:54:50|||||||||2
1620705320000|2021-05-11 03:55:20|6773.3|6770.5|6773.1|6770.3|6773.3|6770.5|6773.1|6770.3|0
1620705330000|2021-05-11 03:55:30|||||||||54
1620705340000|2021-05-11 03:55:40|||||||||28
1620705350000|2021-05-11 03:55:50|||||||||1
1620705370000|2021-05-11 03:56:10|||||||||2
1620705380000|2021-05-11 03:56:20|6773.3|6770.5|6773.6|6770.8|6773.6|6770.8|6773.3|6770.5|4
1620705390000|2021-05-11 03:56:30|6773.4|6770.6|6773.4|6770.6|6774.1|6771.3|6773.4|6770.6|1
1620705400000|2021-05-11 03:56:40|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|0
1620705410000|2021-05-11 03:56:50|||||||||1
1620705450000|2021-05-11 03:57:30|||||||||2
1620705460000|2021-05-11 03:57:40|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|2
1620705480000|2021-05-11 03:58:00|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|0
1620705490000|2021-05-11 03:58:10|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|0
1620705500000|2021-05-11 03:58:20|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|1
1620705520000|2021-05-11 03:58:40|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6772.8|6770|0
1620705530000|2021-05-11 03:58:50|6772.8|6770|6772.8|6770|6772.8|6770|6772.5|6769.7|9
1620705540000|2021-05-11 03:59:00|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|2
1620705550000|2021-05-11 03:59:10|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1620705610000|2021-05-11 04:00:10|6773.8|6771|6772.6|6769.8|6774.1|6771.3|6772.1|6769.3|45
1620705620000|2021-05-11 04:00:20|6773.1|6770.3|6773.8|6771|6773.9|6771.1|6773.1|6770.3|5
1620705630000|2021-05-11 04:00:30|6773.6|6770.8|6774.1|6771.3|6774.1|6771.3|6773.6|6770.8|1
1620705640000|2021-05-11 04:00:40|||||||||1
1620705650000|2021-05-11 04:00:50|||||||||2
1620705660000|2021-05-11 04:01:00|6774.3|6771.5|6775.4|6772.6|6775.4|6772.6|6774.3|6771.5|2
1620705670000|2021-05-11 04:01:10|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6774.9|6772.1|2
1620705680000|2021-05-11 04:01:20|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|0
1620705690000|2021-05-11 04:01:30|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|2
1620705720000|2021-05-11 04:02:00|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6773.8|6771|1
1620705730000|2021-05-11 04:02:10|6774.1|6771.3|6774.4|6771.6|6774.4|6771.6|6774.1|6771.3|1
1620705740000|2021-05-11 04:02:20|6774.1|6771.3|6773.6|6770.8|6774.1|6771.3|6773.3|6770.5|5
1620705760000|2021-05-11 04:02:40|6773.8|6771|6773.8|6771|6773.8|6771|6773.8|6771|0
1620705770000|2021-05-11 04:02:50|6773.5|6770.7|6773.9|6771.1|6773.9|6771.1|6773.3|6770.5|5
1620705780000|2021-05-11 04:03:00|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|0
1620705790000|2021-05-11 04:03:10|6773.8|6771|6773.8|6771|6773.8|6771|6773.3|6770.5|2
1620705810000|2021-05-11 04:03:30|6772.8|6770|6772.9|6770.1|6773.4|6770.6|6772.8|6770|1
1620705820000|2021-05-11 04:03:40|6773.1|6770.3|6772.4|6769.6|6773.1|6770.3|6772.4|6769.6|1
1620705840000|2021-05-11 04:04:00|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|0
1620705850000|2021-05-11 04:04:10|6772.9|6770.1|6773.1|6770.3|6773.1|6770.3|6772.9|6770.1|2
1620705860000|2021-05-11 04:04:20|6773.4|6770.6|6773.4|6770.6|6773.6|6770.8|6773.1|6770.3|0
1620705870000|2021-05-11 04:04:30|6773.6|6770.8|6772.6|6769.8|6773.6|6770.8|6772.6|6769.8|0
1620705880000|2021-05-11 04:04:40|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|0
1620705890000|2021-05-11 04:04:50|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|1
1620705900000|2021-05-11 04:05:00|6772.3|6769.5|6773.4|6770.6|6773.4|6770.6|6772.3|6769.5|4
1620705910000|2021-05-11 04:05:10|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|0
1620705930000|2021-05-11 04:05:30|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|2
1620705940000|2021-05-11 04:05:40|6773.4|6770.6|6773.6|6770.8|6773.6|6770.8|6773.4|6770.6|0
1620705950000|2021-05-11 04:05:50|6773.1|6770.3|6774.1|6771.3|6774.1|6771.3|6773.1|6770.3|5
1620705960000|2021-05-11 04:06:00|6775.6|6772.8|6775.4|6772.6|6775.6|6772.8|6775.4|6772.6|6
1620705970000|2021-05-11 04:06:10|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|0
1620705980000|2021-05-11 04:06:20|6776.1|6773.3|6776.6|6773.8|6777.1|6774.3|6776.1|6773.3|8
1620705990000|2021-05-11 04:06:30|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|0
1620706010000|2021-05-11 04:06:50|6776.1|6773.3|6775.6|6772.8|6776.1|6773.3|6775.6|6772.8|2
1620706020000|2021-05-11 04:07:00|6775.3|6772.5|6775.1|6772.3|6775.3|6772.5|6775.1|6772.3|0
1620706030000|2021-05-11 04:07:10|6775.4|6772.6|6776.1|6773.3|6776.1|6773.3|6775.1|6772.3|3
1620706050000|2021-05-11 04:07:30|6775.8|6773|6775.6|6772.8|6775.8|6773|6775.6|6772.8|1
1620706060000|2021-05-11 04:07:40|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6775.1|6772.3|1
1620706070000|2021-05-11 04:07:50|6775.8|6773|6775.8|6773|6775.8|6773|6775.8|6773|2
1620706080000|2021-05-11 04:08:00|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|0
1620706090000|2021-05-11 04:08:10|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|3
1620706100000|2021-05-11 04:08:20|||||||||1
1620706110000|2021-05-11 04:08:30|||||||||1
1620706130000|2021-05-11 04:08:50|6775.4|6772.6|6775.9|6773.1|6776.1|6773.3|6775.4|6772.6|1
1620706140000|2021-05-11 04:09:00|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|1
1620706160000|2021-05-11 04:09:20|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|1
1620706170000|2021-05-11 04:09:30|6775.3|6772.5|6775.6|6772.8|6775.6|6772.8|6775.1|6772.3|9
1620706180000|2021-05-11 04:09:40|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|0
1620706200000|2021-05-11 04:10:00|||||||||1
1620706210000|2021-05-11 04:10:10|6774.9|6772.1|6773.6|6770.8|6774.9|6772.1|6773.6|6770.8|45
1620706220000|2021-05-11 04:10:20|6772.8|6770|6773.4|6770.6|6773.9|6771.1|6772.8|6770|11
1620706230000|2021-05-11 04:10:30|6773.6|6770.8|6773.6|6770.8|6773.9|6771.1|6773.6|6770.8|0
1620706250000|2021-05-11 04:10:50|6773.4|6770.6|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|2
1620706260000|2021-05-11 04:11:00|6773.6|6770.8|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|2
1620706270000|2021-05-11 04:11:10|6774.1|6771.3|6774.6|6771.8|6774.6|6771.8|6774.1|6771.3|1
1620706290000|2021-05-11 04:11:30|6774.4|6771.6|6775.1|6772.3|6775.1|6772.3|6774.4|6771.6|0
1620706300000|2021-05-11 04:11:40|6775.6|6772.8|6775.6|6772.8|6776.1|6773.3|6775.6|6772.8|6
1620706310000|2021-05-11 04:11:50|6775.3|6772.5|6776.1|6773.3|6776.1|6773.3|6775.1|6772.3|1
1620706320000|2021-05-11 04:12:00|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|0
1620706330000|2021-05-11 04:12:10|6775.1|6772.3|6775.6|6772.8|6775.6|6772.8|6775.1|6772.3|2
1620706350000|2021-05-11 04:12:30|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|0
1620706360000|2021-05-11 04:12:40|6774.6|6771.8|6775.1|6772.3|6775.1|6772.3|6774.6|6771.8|0
1620706370000|2021-05-11 04:12:50|6775.6|6772.8|6775.1|6772.3|6775.6|6772.8|6775.1|6772.3|0
1620706380000|2021-05-11 04:13:00|6775.4|6772.6|6775.6|6772.8|6775.6|6772.8|6775.4|6772.6|0
1620706390000|2021-05-11 04:13:10|6775.9|6773.1|6776.1|6773.3|6776.1|6773.3|6775.9|6773.1|0
1620706400000|2021-05-11 04:13:20|6775.6|6772.8|6775.1|6772.3|6775.6|6772.8|6775.1|6772.3|61
1620706410000|2021-05-11 04:13:30|||||||||2
1620706440000|2021-05-11 04:14:00|||||||||1
1620706470000|2021-05-11 04:14:30|||||||||3
1620706480000|2021-05-11 04:14:40|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|3
1620706490000|2021-05-11 04:14:50|||||||||2
1620706500000|2021-05-11 04:15:00|||||||||4
1620706520000|2021-05-11 04:15:20|||||||||1
1620706560000|2021-05-11 04:16:00|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|3
1620706570000|2021-05-11 04:16:10|||||||||3
1620706620000|2021-05-11 04:17:00|6775.3|6772.5|6775.6|6772.8|6775.6|6772.8|6775.3|6772.5|81
1620706630000|2021-05-11 04:17:10|6776.1|6773.3|6775.8|6773|6776.4|6773.6|6775.6|6772.8|2
1620706650000|2021-05-11 04:17:30|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.1|6772.3|3
1620706660000|2021-05-11 04:17:40|6775.9|6773.1|6776.6|6773.8|6776.6|6773.8|6775.9|6773.1|0
1620706710000|2021-05-11 04:18:30|6776.3|6773.5|6776.1|6773.3|6776.3|6773.5|6776.1|6773.3|0
1620706730000|2021-05-11 04:18:50|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|5
1620706760000|2021-05-11 04:19:20|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6774.8|6772|0
1620706770000|2021-05-11 04:19:30|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|0
1620706790000|2021-05-11 04:19:50|6774.3|6771.5|6774.8|6772|6775.1|6772.3|6774.3|6771.5|6
1620706800000|2021-05-11 04:20:00|6775.6|6772.8|6775.3|6772.5|6775.6|6772.8|6775.3|6772.5|4
1620706810000|2021-05-11 04:20:10|6774.8|6772|6774.6|6771.8|6774.8|6772|6774.6|6771.8|2
1620706820000|2021-05-11 04:20:20|6774.4|6771.6|6774.6|6771.8|6774.6|6771.8|6774.4|6771.6|1
1620706830000|2021-05-11 04:20:30|6774.9|6772.1|6774.6|6771.8|6775.1|6772.3|6774.6|6771.8|0
1620706840000|2021-05-11 04:20:40|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|0
1620706860000|2021-05-11 04:21:00|6774.6|6771.8|6774.1|6771.3|6774.6|6771.8|6774.1|6771.3|4
1620706890000|2021-05-11 04:21:30|6773.9|6771.1|6774.1|6771.3|6774.1|6771.3|6773.6|6770.8|1
1620706900000|2021-05-11 04:21:40|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.1|6770.3|2
1620706910000|2021-05-11 04:21:50|6773.1|6770.3|6774.9|6772.1|6775.1|6772.3|6773.1|6770.3|5
1620706920000|2021-05-11 04:22:00|6775.1|6772.3|6776.1|6773.3|6776.1|6773.3|6775.1|6772.3|0
1620706930000|2021-05-11 04:22:10|6776.6|6773.8|6776.6|6773.8|6777.1|6774.3|6776.6|6773.8|0
1620706950000|2021-05-11 04:22:30|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|0
1620706960000|2021-05-11 04:22:40|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|0
1620706970000|2021-05-11 04:22:50|||||||||2
1620706980000|2021-05-11 04:23:00|6775.6|6772.8|6776.1|6773.3|6776.1|6773.3|6775.6|6772.8|1
1620707040000|2021-05-11 04:24:00|6777.4|6774.6|6776.6|6773.8|6778.1|6775.3|6776.6|6773.8|9
1620707050000|2021-05-11 04:24:10|||||||||3
1620707090000|2021-05-11 04:24:50|6776.3|6773.5|6776.1|6773.3|6776.3|6773.5|6776.1|6773.3|1
1620707100000|2021-05-11 04:25:00|6776.4|6773.6|6778.1|6775.3|6778.1|6775.3|6776.4|6773.6|5
1620707110000|2021-05-11 04:25:10|6777.1|6774.3|6778.1|6775.3|6778.1|6775.3|6777.1|6774.3|5
1620707120000|2021-05-11 04:25:20|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|1
1620707130000|2021-05-11 04:25:30|6777.1|6774.3|6777.6|6774.8|6777.6|6774.8|6777.1|6774.3|3
1620707170000|2021-05-11 04:26:10|6777.1|6774.3|6776.9|6774.1|6777.1|6774.3|6776.6|6773.8|1
1620707190000|2021-05-11 04:26:30|6777.1|6774.3|6777.9|6775.1|6777.9|6775.1|6777.1|6774.3|3
1620707200000|2021-05-11 04:26:40|6778.1|6775.3|6778.3|6775.5|6778.5|6775.7|6778.1|6775.3|3
1620707210000|2021-05-11 04:26:50|6777.6|6774.8|6776.6|6773.8|6777.6|6774.8|6776.6|6773.8|3
1620707220000|2021-05-11 04:27:00|6776.1|6773.3|6776.6|6773.8|6777.1|6774.3|6776.1|6773.3|5
1620707230000|2021-05-11 04:27:10|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|0
1620707250000|2021-05-11 04:27:30|6776.6|6773.8|6777.1|6774.3|6777.1|6774.3|6776.4|6773.6|6
1620707260000|2021-05-11 04:27:40|6776.6|6773.8|6777.1|6774.3|6777.1|6774.3|6776.6|6773.8|0
1620707270000|2021-05-11 04:27:50|6776.8|6774|6776.8|6774|6777.1|6774.3|6776.6|6773.8|0
1620707280000|2021-05-11 04:28:00|6776.6|6773.8|6777.1|6774.3|6777.1|6774.3|6776.6|6773.8|0
1620707290000|2021-05-11 04:28:10|6776.8|6774|6776.1|6773.3|6776.9|6774.1|6776.1|6773.3|3
1620707300000|2021-05-11 04:28:20|6776.4|6773.6|6777.1|6774.3|6777.6|6774.8|6776.4|6773.6|1
1620707310000|2021-05-11 04:28:30|6776.6|6773.8|6776.9|6774.1|6776.9|6774.1|6776.6|6773.8|0
1620707350000|2021-05-11 04:29:10|6776.1|6773.3|6776.4|6773.6|6776.4|6773.6|6776.1|6773.3|5
1620707360000|2021-05-11 04:29:20|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|6776.1|6773.3|0
1620707370000|2021-05-11 04:29:30|6775.8|6773|6775.8|6773|6775.8|6773|6775.6|6772.8|6
1620707380000|2021-05-11 04:29:40|6775.6|6772.8|6777.6|6774.8|6777.6|6774.8|6775.6|6772.8|3
1620707390000|2021-05-11 04:29:50|6777.3|6774.5|6778.1|6775.3|6779|6776.2|6776.9|6774.1|42
1620707400000|2021-05-11 04:30:00|6777.6|6774.8|6776.6|6773.8|6777.6|6774.8|6776.6|6773.8|3
1620707410000|2021-05-11 04:30:10|6776.1|6773.3|6775.1|6772.3|6776.4|6773.6|6775.1|6772.3|10
1620707420000|2021-05-11 04:30:20|6774.9|6772.1|6774.1|6771.3|6774.9|6772.1|6774.1|6771.3|3
1620707430000|2021-05-11 04:30:30|6774.4|6771.6|6774.1|6771.3|6775.1|6772.3|6774.1|6771.3|6
1620707440000|2021-05-11 04:30:40|6773.8|6771|6773.3|6770.5|6773.8|6771|6773.3|6770.5|0
1620707450000|2021-05-11 04:30:50|6773|6770.2|6773.1|6770.3|6773.6|6770.8|6772.8|6770|9
1620707460000|2021-05-11 04:31:00|6773.3|6770.5|6772.8|6770|6773.3|6770.5|6772.8|6770|5
1620707470000|2021-05-11 04:31:10|6773.8|6771|6773.8|6771|6773.8|6771|6773.3|6770.5|3
1620707480000|2021-05-11 04:31:20|6773.5|6770.7|6773.3|6770.5|6773.5|6770.7|6773.3|6770.5|3
1620707490000|2021-05-11 04:31:30|6773.8|6771|6773.3|6770.5|6773.8|6771|6773.3|6770.5|0
1620707500000|2021-05-11 04:31:40|6773.8|6771|6774.6|6771.8|6774.6|6771.8|6773.3|6770.5|4
1620707510000|2021-05-11 04:31:50|6774.1|6771.3|6774.4|6771.6|6774.4|6771.6|6774.1|6771.3|0
1620707520000|2021-05-11 04:32:00|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.1|6771.3|1
1620707530000|2021-05-11 04:32:10|6774.3|6771.5|6774.1|6771.3|6774.3|6771.5|6774.1|6771.3|2
1620707540000|2021-05-11 04:32:20|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|0
1620707570000|2021-05-11 04:32:50|6774.4|6771.6|6774.6|6771.8|6775.1|6772.3|6774.1|6771.3|14
1620707580000|2021-05-11 04:33:00|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|0
1620707590000|2021-05-11 04:33:10|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|1
1620707610000|2021-05-11 04:33:30|6774.4|6771.6|6775.1|6772.3|6775.1|6772.3|6774.4|6771.6|1
1620707630000|2021-05-11 04:33:50|6774.8|6772|6774.6|6771.8|6774.8|6772|6774.3|6771.5|2
1620707640000|2021-05-11 04:34:00|6775.1|6772.3|6776.1|6773.3|6776.6|6773.8|6775.1|6772.3|6
1620707650000|2021-05-11 04:34:10|6774.8|6772|6775.6|6772.8|6775.6|6772.8|6774.8|6772|6
1620707690000|2021-05-11 04:34:50|6775.1|6772.3|6774.6|6771.8|6775.1|6772.3|6774.6|6771.8|3
1620707700000|2021-05-11 04:35:00|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|0
1620707710000|2021-05-11 04:35:10|6774.8|6772|6774.6|6771.8|6774.8|6772|6774.1|6771.3|5
1620707770000|2021-05-11 04:36:10|||||||||3
1620707780000|2021-05-11 04:36:20|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|0
1620707790000|2021-05-11 04:36:30|6775.4|6772.6|6776.1|6773.3|6776.1|6773.3|6775.4|6772.6|1
1620707800000|2021-05-11 04:36:40|6775.6|6772.8|6775.1|6772.3|6775.6|6772.8|6775.1|6772.3|3
1620707810000|2021-05-11 04:36:50|6774.5|6771.7|6773.3|6770.5|6774.5|6771.7|6773.3|6770.5|3
1620707820000|2021-05-11 04:37:00|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|7
1620707830000|2021-05-11 04:37:10|6773.8|6771|6773.1|6770.3|6773.8|6771|6772.8|6770|37
1620707840000|2021-05-11 04:37:20|||||||||1
1620707850000|2021-05-11 04:37:30|6772.8|6770|6772.8|6770|6772.8|6770|6772.8|6770|2
1620707880000|2021-05-11 04:38:00|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|6772.5|6769.7|1
1620707890000|2021-05-11 04:38:10|6772.3|6769.5|6772.6|6769.8|6772.6|6769.8|6772.3|6769.5|3
1620707910000|2021-05-11 04:38:30|6772.8|6770|6772.8|6770|6772.8|6770|6772.8|6770|0
1620707920000|2021-05-11 04:38:40|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|0
1620707930000|2021-05-11 04:38:50|6772.4|6769.6|6771.4|6768.6|6772.4|6769.6|6771.3|6768.5|7
1620707940000|2021-05-11 04:39:00|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1620707950000|2021-05-11 04:39:10|6771.3|6768.5|6771.6|6768.8|6771.6|6768.8|6771.3|6768.5|3
1620707970000|2021-05-11 04:39:30|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1620707980000|2021-05-11 04:39:40|||||||||1
1620707990000|2021-05-11 04:39:50|6771.6|6768.8|6772.1|6769.3|6772.1|6769.3|6771.3|6768.5|2
1620708010000|2021-05-11 04:40:10|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|1
1620708030000|2021-05-11 04:40:30|6771.6|6768.8|6773.6|6770.8|6773.6|6770.8|6771.6|6768.8|12
1620708040000|2021-05-11 04:40:40|6773.9|6771.1|6774.1|6771.3|6774.1|6771.3|6773.4|6770.6|0
1620708050000|2021-05-11 04:40:50|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|1
1620708090000|2021-05-11 04:41:30|6773.4|6770.6|6771.6|6768.8|6773.4|6770.6|6771.6|6768.8|4
1620708100000|2021-05-11 04:41:40|6771.8|6769|6771.8|6769|6771.8|6769|6771.8|6769|0
1620708140000|2021-05-11 04:42:20|6772.1|6769.3|6772.1|6769.3|6772.4|6769.6|6772.1|6769.3|1
1620708170000|2021-05-11 04:42:50|6771.5|6768.7|6771.3|6768.5|6771.8|6769|6771.3|6768.5|3
1620708190000|2021-05-11 04:43:10|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|0
1620708210000|2021-05-11 04:43:30|6770.9|6768.1|6771.1|6768.3|6771.1|6768.3|6770.3|6767.5|13
1620708220000|2021-05-11 04:43:40|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|1
1620708230000|2021-05-11 04:43:50|6771.8|6769|6772.1|6769.3|6772.1|6769.3|6771.6|6768.8|1
1620708240000|2021-05-11 04:44:00|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|6773.1|6770.3|4
1620708250000|2021-05-11 04:44:10|6772.9|6770.1|6773.1|6770.3|6773.1|6770.3|6772.9|6770.1|2
1620708270000|2021-05-11 04:44:30|6771.9|6769.1|6771.3|6768.5|6771.9|6769.1|6771.3|6768.5|3
1620708280000|2021-05-11 04:44:40|6771.1|6768.3|6770.3|6767.5|6771.1|6768.3|6770.3|6767.5|2
1620708300000|2021-05-11 04:45:00|6770.1|6767.3|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|5
1620708330000|2021-05-11 04:45:30|6770.8|6768|6770.1|6767.3|6770.8|6768|6770.1|6767.3|2
1620708340000|2021-05-11 04:45:40|6769.4|6766.6|6770.1|6767.3|6770.1|6767.3|6769.4|6766.6|1
1620708350000|2021-05-11 04:45:50|6770.6|6767.8|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|6
1620708360000|2021-05-11 04:46:00|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|1
1620708370000|2021-05-11 04:46:10|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|3
1620708400000|2021-05-11 04:46:40|6768.8|6766|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|1
1620708410000|2021-05-11 04:46:50|||||||||3
1620708420000|2021-05-11 04:47:00|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|1
1620708470000|2021-05-11 04:47:50|6767.8|6765|6767.1|6764.3|6767.8|6765|6767.1|6764.3|1
1620708480000|2021-05-11 04:48:00|6767.3|6764.5|6768.6|6765.8|6768.6|6765.8|6767.3|6764.5|1
1620708490000|2021-05-11 04:48:10|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|3
1620708540000|2021-05-11 04:49:00|6768.3|6765.5|6769.1|6766.3|6769.3|6766.5|6768.3|6765.5|4
1620708550000|2021-05-11 04:49:10|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.3|6766.5|0
1620708560000|2021-05-11 04:49:20|6769.3|6766.5|6769.1|6766.3|6769.3|6766.5|6769.1|6766.3|0
1620708570000|2021-05-11 04:49:30|||||||||2
1620708590000|2021-05-11 04:49:50|6768.8|6766|6768.8|6766|6768.8|6766|6768.3|6765.5|1
1620708600000|2021-05-11 04:50:00|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|0
1620708640000|2021-05-11 04:50:40|6768.8|6766|6768.6|6765.8|6768.8|6766|6768.6|6765.8|3
1620708650000|2021-05-11 04:50:50|6769.1|6766.3|6768.8|6766|6769.1|6766.3|6768.8|6766|2
1620708660000|2021-05-11 04:51:00|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.1|6765.3|2
1620708670000|2021-05-11 04:51:10|6769.6|6766.8|6768.6|6765.8|6770.1|6767.3|6767.8|6764.9|43
1620708680000|2021-05-11 04:51:20|6768.3|6765.5|6768.1|6765.3|6768.3|6765.5|6768.1|6765.3|0
1620708690000|2021-05-11 04:51:30|6767.8|6765|6767.6|6764.8|6768.1|6765.3|6767.1|6764.3|6
1620708710000|2021-05-11 04:51:50|6767.3|6764.5|6767.1|6764.3|6767.3|6764.5|6767.1|6764.3|5
1620708730000|2021-05-11 04:52:10|6767.3|6764.5|6767.8|6765|6767.8|6765|6767.3|6764.5|6
1620708750000|2021-05-11 04:52:30|6768.1|6765.3|6768.6|6765.8|6768.6|6765.8|6768.1|6765.3|2
1620708790000|2021-05-11 04:53:10|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|0
1620708810000|2021-05-11 04:53:30|||||||||2
1620708820000|2021-05-11 04:53:40|6768.8|6766|6768.8|6766|6768.8|6766|6768.8|6766|0
1620708830000|2021-05-11 04:53:50|||||||||4
1620708840000|2021-05-11 04:54:00|6768.5|6765.7|6768.3|6765.5|6768.5|6765.7|6768.3|6765.5|0
1620708850000|2021-05-11 04:54:10|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|1
1620708860000|2021-05-11 04:54:20|6768.8|6766|6768.8|6766|6768.8|6766|6768.8|6766|1
1620708890000|2021-05-11 04:54:50|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|2
1620708900000|2021-05-11 04:55:00|6768.8|6766|6769.1|6766.3|6769.1|6766.3|6768.8|6766|0
1620708920000|2021-05-11 04:55:20|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|2
1620708930000|2021-05-11 04:55:30|||||||||1
1620708940000|2021-05-11 04:55:40|||||||||1
1620708950000|2021-05-11 04:55:50|||||||||2
1620708960000|2021-05-11 04:56:00|||||||||2
1620708970000|2021-05-11 04:56:10|||||||||2
1620708990000|2021-05-11 04:56:30|||||||||1
1620709000000|2021-05-11 04:56:40|||||||||2
1620709050000|2021-05-11 04:57:30|6768.1|6765.3|6768.3|6765.5|6768.3|6765.5|6768.1|6765.3|9
1620709060000|2021-05-11 04:57:40|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|0
1620709070000|2021-05-11 04:57:50|6768.3|6765.5|6768.1|6765.3|6768.3|6765.5|6768.1|6765.3|4
1620709080000|2021-05-11 04:58:00|||||||||1
1620709090000|2021-05-11 04:58:10|||||||||2
1620709110000|2021-05-11 04:58:30|||||||||4
1620709130000|2021-05-11 04:58:50|6767.8|6765|6767.1|6764.3|6767.8|6765|6767.1|6764.3|4
1620709160000|2021-05-11 04:59:20|||||||||1
1620709180000|2021-05-11 04:59:40|6766.8|6764|6766.8|6764|6766.8|6764|6766.8|6764|4
1620709190000|2021-05-11 04:59:50|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|7
1620709200000|2021-05-11 05:00:00|6767.6|6764.8|6768.8|6766|6768.8|6766|6767.6|6764.8|7
1620709210000|2021-05-11 05:00:10|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|2
1620709220000|2021-05-11 05:00:20|||||||||3
1620709230000|2021-05-11 05:00:30|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|2
1620709250000|2021-05-11 05:00:50|6768.8|6766|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|0
1620709280000|2021-05-11 05:01:20|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|2
1620709310000|2021-05-11 05:01:50|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|12
1620709330000|2021-05-11 05:02:10|||||||||1
1620709340000|2021-05-11 05:02:20|6765.6|6762.8|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|172
1620709350000|2021-05-11 05:02:30|6764.8|6762|6764.6|6761.8|6764.8|6762|6764.3|6761.5|6
1620709360000|2021-05-11 05:02:40|6764.8|6762|6764.8|6762|6765.1|6762.3|6764.8|6762|2
1620709390000|2021-05-11 05:03:10|6764.5|6761.7|6764.1|6761.3|6764.5|6761.7|6764.1|6761.3|0
1620709400000|2021-05-11 05:03:20|||||||||2
1620709410000|2021-05-11 05:03:30|||||||||1
1620709420000|2021-05-11 05:03:40|6764.8|6762|6765.1|6762.3|6765.1|6762.3|6764.6|6761.8|12
1620709430000|2021-05-11 05:03:50|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|1
1620709440000|2021-05-11 05:04:00|6765.6|6762.8|6764.1|6761.3|6765.6|6762.8|6764.1|6761.3|22
1620709450000|2021-05-11 05:04:10|||||||||1
1620709460000|2021-05-11 05:04:20|6764.3|6761.5|6764.6|6761.8|6764.6|6761.8|6764.3|6761.5|1
1620709470000|2021-05-11 05:04:30|6764.1|6761.3|6763.8|6761|6764.1|6761.3|6763.8|6761|2
1620709490000|2021-05-11 05:04:50|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6763.8|6761|0
1620709500000|2021-05-11 05:05:00|6763.8|6761|6763.3|6760.5|6763.8|6761|6763.3|6760.5|4
1620709510000|2021-05-11 05:05:10|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|4
1620709520000|2021-05-11 05:05:20|6763.8|6761|6764.1|6761.3|6764.1|6761.3|6763.8|6761|2
1620709540000|2021-05-11 05:05:40|6763.8|6761|6763.6|6760.8|6763.8|6761|6763.6|6760.8|3
1620709550000|2021-05-11 05:05:50|||||||||1
1620709560000|2021-05-11 05:06:00|6762.8|6760|6762.3|6759.5|6762.8|6760|6762.3|6759.5|25
1620709570000|2021-05-11 05:06:10|6762.1|6759.3|6762.3|6759.5|6762.3|6759.5|6762.1|6759.3|31
1620709580000|2021-05-11 05:06:20|6762.6|6759.8|6763.1|6760.3|6763.1|6760.3|6762.6|6759.8|18
1620709590000|2021-05-11 05:06:30|6763.3|6760.5|6763.3|6760.5|6764.8|6762|6763.3|6760.5|32
1620709600000|2021-05-11 05:06:40|6763.1|6760.3|6763.1|6760.3|6763.8|6761|6763.1|6760.3|4
1620709610000|2021-05-11 05:06:50|6763.3|6760.5|6763.6|6760.8|6764.1|6761.3|6763.3|6760.5|2
1620709620000|2021-05-11 05:07:00|6763.3|6760.5|6763.1|6760.3|6763.3|6760.5|6763.1|6760.3|0
1620709630000|2021-05-11 05:07:10|6762.1|6759.3|6762.8|6760|6762.8|6760|6762.1|6759.3|6
1620709650000|2021-05-11 05:07:30|6763.1|6760.3|6763.1|6760.3|6763.3|6760.5|6763.1|6760.3|2
1620709660000|2021-05-11 05:07:40|||||||||2
1620709670000|2021-05-11 05:07:50|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|2
1620709680000|2021-05-11 05:08:00|6761.8|6759|6761.1|6758.3|6761.8|6759|6761.1|6758.3|20
1620709690000|2021-05-11 05:08:10|6760.8|6758|6760.3|6757.5|6761.1|6758.3|6760.3|6757.5|8
1620709700000|2021-05-11 05:08:20|6760.1|6757.3|6759.8|6757|6760.1|6757.3|6759.8|6757|3
1620709710000|2021-05-11 05:08:30|6759.5|6756.7|6759.1|6756.3|6759.5|6756.7|6758.8|6756|5
1620709720000|2021-05-11 05:08:40|6758.8|6756|6758.8|6756|6758.8|6756|6758.3|6755.5|3
1620709740000|2021-05-11 05:09:00|6759.1|6756.3|6759.1|6756.3|6759.6|6756.8|6759.1|6756.3|1
1620709750000|2021-05-11 05:09:10|6759.3|6756.5|6759.6|6756.8|6760.1|6757.3|6759.3|6756.5|2
1620709760000|2021-05-11 05:09:20|6760.1|6757.3|6759.8|6757|6760.1|6757.3|6759.8|6757|3
1620709770000|2021-05-11 05:09:30|6759.5|6756.7|6759.3|6756.5|6759.5|6756.7|6759.3|6756.5|1
1620709780000|2021-05-11 05:09:40|6759.6|6756.8|6760.1|6757.3|6760.1|6757.3|6759.6|6756.8|5
1620709790000|2021-05-11 05:09:50|6759.8|6757|6759.8|6757|6759.8|6757|6759.8|6757|1
1620709800000|2021-05-11 05:10:00|6759.6|6756.8|6759.8|6757|6759.8|6757|6759.3|6756.5|0
1620709810000|2021-05-11 05:10:10|6758.3|6755.5|6758.1|6755.3|6758.3|6755.5|6758.1|6755.3|26
1620709820000|2021-05-11 05:10:20|||||||||7
1620709830000|2021-05-11 05:10:30|||||||||1
1620709840000|2021-05-11 05:10:40|||||||||2
1620709880000|2021-05-11 05:11:20|6758.3|6755.5|6759.1|6756.3|6759.8|6757|6758.3|6755.5|9
1620709890000|2021-05-11 05:11:30|6759.8|6757|6759.8|6757|6759.8|6757|6759.8|6757|1
1620709900000|2021-05-11 05:11:40|6758.8|6756|6758.1|6755.3|6758.8|6756|6758.1|6755.3|2
1620709910000|2021-05-11 05:11:50|6758.6|6755.8|6759.1|6756.3|6759.6|6756.8|6758.6|6755.8|30
1620709920000|2021-05-11 05:12:00|6758.8|6756|6758.8|6756|6758.8|6756|6758.8|6756|2
1620709930000|2021-05-11 05:12:10|||||||||1
1620709950000|2021-05-11 05:12:30|6759.1|6756.3|6758.8|6756|6759.1|6756.3|6758.8|6756|0
1620709970000|2021-05-11 05:12:50|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|6759.1|6756.3|0
1620709980000|2021-05-11 05:13:00|6759.3|6756.5|6760.1|6757.3|6760.6|6757.8|6759.3|6756.5|17
1620710000000|2021-05-11 05:13:20|6759.1|6756.3|6759.6|6756.8|6759.6|6756.8|6759.1|6756.3|16
1620710010000|2021-05-11 05:13:30|||||||||1
1620710030000|2021-05-11 05:13:50|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|6760.3|6757.5|11
1620710040000|2021-05-11 05:14:00|6760.1|6757.3|6759.8|6757|6760.1|6757.3|6759.6|6756.8|3
1620710050000|2021-05-11 05:14:10|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|0
1620710060000|2021-05-11 05:14:20|6760.8|6758|6760.3|6757.5|6760.8|6758|6760.3|6757.5|2
1620710070000|2021-05-11 05:14:30|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|6760.1|6757.3|2
1620710080000|2021-05-11 05:14:40|6760.1|6757.3|6759.8|6757|6760.1|6757.3|6759.6|6756.8|1
1620710090000|2021-05-11 05:14:50|6760.3|6757.5|6760.6|6757.8|6760.6|6757.8|6760.3|6757.5|8
1620710100000|2021-05-11 05:15:00|6760.8|6758|6760.6|6757.8|6760.8|6758|6760.3|6757.5|1
1620710110000|2021-05-11 05:15:10|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|0
1620710130000|2021-05-11 05:15:30|6759.1|6756.3|6759.5|6756.7|6759.8|6757|6759.1|6756.3|5
1620710140000|2021-05-11 05:15:40|6759.6|6756.8|6759.6|6756.8|6760.1|6757.3|6759.1|6756.3|0
1620710150000|2021-05-11 05:15:50|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|6759.1|6756.3|0
1620710160000|2021-05-11 05:16:00|6759.6|6756.8|6759.6|6756.8|6760.1|6757.3|6759.1|6756.3|3
1620710180000|2021-05-11 05:16:20|6759.3|6756.5|6758.8|6756|6759.3|6756.5|6758.8|6756|0
1620710200000|2021-05-11 05:16:40|6758.3|6755.5|6758.6|6755.8|6758.6|6755.8|6758.1|6755.3|1
1620710210000|2021-05-11 05:16:50|6758.3|6755.5|6758.1|6755.3|6758.3|6755.5|6758.1|6755.3|1
1620710220000|2021-05-11 05:17:00|6759.1|6756.3|6759.3|6756.5|6759.3|6756.5|6759.1|6756.3|4
1620710230000|2021-05-11 05:17:10|6759.6|6756.8|6760.1|6757.3|6760.1|6757.3|6759.6|6756.8|0
1620710240000|2021-05-11 05:17:20|6759.8|6757|6759.3|6756.5|6759.8|6757|6759.3|6756.5|2
1620710250000|2021-05-11 05:17:30|6759.6|6756.8|6759.1|6756.3|6759.6|6756.8|6759.1|6756.3|0
1620710270000|2021-05-11 05:17:50|6759.3|6756.5|6760.1|6757.3|6760.1|6757.3|6759.3|6756.5|3
1620710280000|2021-05-11 05:18:00|6760.8|6758|6760.8|6758|6760.8|6758|6760.8|6758|2
1620710290000|2021-05-11 05:18:10|6760.1|6757.3|6761.1|6758.3|6761.1|6758.3|6760.1|6757.3|1
1620710300000|2021-05-11 05:18:20|6761.3|6758.5|6761.1|6758.3|6762.1|6759.3|6761.1|6758.3|3
1620710310000|2021-05-11 05:18:30|6761.6|6758.8|6760.6|6757.8|6761.6|6758.8|6760.6|6757.8|0
1620710320000|2021-05-11 05:18:40|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|2
1620710330000|2021-05-11 05:18:50|6760.8|6758|6760.8|6758|6760.8|6758|6760.8|6758|0
1620710340000|2021-05-11 05:19:00|6760.6|6757.8|6760.8|6758|6760.8|6758|6760.6|6757.8|4
1620710360000|2021-05-11 05:19:20|6760.1|6757.3|6760.6|6757.8|6760.6|6757.8|6760.1|6757.3|2
1620710370000|2021-05-11 05:19:30|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|1
1620710390000|2021-05-11 05:19:50|6760.8|6758|6761.1|6758.3|6761.1|6758.3|6760.8|6758|1
1620710400000|2021-05-11 05:20:00|6760.8|6758|6764.1|6761.3|6764.6|6761.8|6760.8|6758|15
1620710410000|2021-05-11 05:20:10|6763.8|6761|6763.3|6760.5|6763.8|6761|6762.8|6760|1
1620710420000|2021-05-11 05:20:20|6763.8|6761|6763.8|6761|6763.8|6761|6763.8|6761|0
1620710450000|2021-05-11 05:20:50|6763.5|6760.7|6763.3|6760.5|6763.5|6760.7|6763|6760.2|5
1620710460000|2021-05-11 05:21:00|6764|6761.2|6764.3|6761.5|6764.3|6761.5|6764|6761.2|0
1620710470000|2021-05-11 05:21:10|6765|6762.2|6765.8|6763|6765.8|6763|6765|6762.2|1
1620710480000|2021-05-11 05:21:20|6765|6762.2|6763.3|6760.5|6765|6762.2|6763.3|6760.5|12
1620710490000|2021-05-11 05:21:30|6763|6760.2|6764|6761.2|6764|6761.2|6763|6760.2|1
1620710500000|2021-05-11 05:21:40|6763.6|6760.8|6763.5|6760.7|6763.6|6760.8|6763|6760.2|6
1620710510000|2021-05-11 05:21:50|6764|6761.2|6764|6761.2|6764|6761.2|6764|6761.2|0
1620710520000|2021-05-11 05:22:00|6764.3|6761.5|6764.8|6762|6764.8|6762|6764.3|6761.5|4
1620710530000|2021-05-11 05:22:10|6765|6762.2|6764.8|6762|6765|6762.2|6764.8|6762|2
1620710540000|2021-05-11 05:22:20|6764|6761.2|6764.3|6761.5|6764.3|6761.5|6764|6761.2|1
1620710560000|2021-05-11 05:22:40|6764|6761.2|6764|6761.2|6764|6761.2|6764|6761.2|2
1620710570000|2021-05-11 05:22:50|6764.3|6761.5|6764.3|6761.5|6764.3|6761.5|6764.3|6761.5|2
1620710600000|2021-05-11 05:23:20|6765|6762.2|6766|6763.2|6766|6763.2|6765|6762.2|1
1620710610000|2021-05-11 05:23:30|6765.8|6763|6765.8|6763|6765.8|6763|6765.8|6763|1
1620710620000|2021-05-11 05:23:40|6766|6763.2|6765|6762.2|6766|6763.2|6765|6762.2|5
1620710640000|2021-05-11 05:24:00|6764.8|6762|6765|6762.2|6765|6762.2|6764.3|6761.5|5
1620710650000|2021-05-11 05:24:10|6764.5|6761.7|6765|6762.2|6765|6762.2|6764.5|6761.7|0
1620710660000|2021-05-11 05:24:20|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|1
1620710680000|2021-05-11 05:24:40|6765|6762.2|6765|6762.2|6765|6762.2|6765|6762.2|0
1620710690000|2021-05-11 05:24:50|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|0
1620710700000|2021-05-11 05:25:00|6765.8|6763|6767.3|6764.5|6767.5|6764.7|6765.8|6763|6
1620710710000|2021-05-11 05:25:10|6767|6764.2|6767|6764.2|6767|6764.2|6767|6764.2|2
1620710720000|2021-05-11 05:25:20|||||||||2
1620710740000|2021-05-11 05:25:40|6766.8|6764|6766.3|6763.5|6766.8|6764|6766.3|6763.5|2
1620710750000|2021-05-11 05:25:50|6765.3|6762.5|6766|6763.2|6766|6763.2|6765.3|6762.5|6
1620710760000|2021-05-11 05:26:00|6765.5|6762.7|6765.8|6763|6765.8|6763|6765.3|6762.5|3
1620710770000|2021-05-11 05:26:10|6765.5|6762.7|6765.3|6762.5|6765.5|6762.7|6765.3|6762.5|0
1620710790000|2021-05-11 05:26:30|6765|6762.2|6765|6762.2|6765|6762.2|6765|6762.2|0
1620710800000|2021-05-11 05:26:40|6764.5|6761.7|6765|6762.2|6765|6762.2|6764.3|6761.5|6
1620710810000|2021-05-11 05:26:50|6764.8|6762|6765|6762.2|6765|6762.2|6764.3|6761.5|7
1620710820000|2021-05-11 05:27:00|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|2
1620710830000|2021-05-11 05:27:10|6766|6763.2|6766|6763.2|6766|6763.2|6766|6763.2|0
1620710840000|2021-05-11 05:27:20|||||||||1
1620710880000|2021-05-11 05:28:00|6765.8|6763|6764.8|6762|6765.8|6763|6764.5|6761.7|3
1620710890000|2021-05-11 05:28:10|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|1
1620710900000|2021-05-11 05:28:20|6765.6|6762.8|6765.5|6762.7|6766|6763.2|6765.5|6762.7|0
1620710920000|2021-05-11 05:28:40|6765|6762.2|6765.3|6762.5|6765.3|6762.5|6765|6762.2|0
1620710950000|2021-05-11 05:29:10|6765.5|6762.7|6765.5|6762.7|6765.5|6762.7|6765.5|6762.7|0
1620710960000|2021-05-11 05:29:20|6766|6763.2|6765.5|6762.7|6766|6763.2|6765.5|6762.7|7
1620710980000|2021-05-11 05:29:40|6766|6763.2|6766|6763.2|6766|6763.2|6766|6763.2|2
1620711000000|2021-05-11 05:30:00|6765.5|6762.7|6766|6763.2|6766|6763.2|6765.5|6762.7|4
1620711010000|2021-05-11 05:30:10|6767.3|6764.5|6768|6765.2|6768.1|6765.3|6767.3|6764.5|3
1620711020000|2021-05-11 05:30:20|6768.3|6765.5|6769|6766.2|6769.3|6766.5|6768.3|6765.5|18
1620711030000|2021-05-11 05:30:30|6769.3|6766.5|6769.8|6767|6769.8|6767|6769|6766.2|11
1620711040000|2021-05-11 05:30:40|||||||||17
1620711050000|2021-05-11 05:30:50|||||||||7
1620711060000|2021-05-11 05:31:00|6769.3|6766.5|6769.3|6766.5|6769.8|6767|6769.3|6766.5|21
1620711070000|2021-05-11 05:31:10|6769.8|6767|6772.8|6770|6772.8|6770|6769.8|6767|13
1620711080000|2021-05-11 05:31:20|6773.3|6770.5|6772.8|6770|6773.8|6771|6772.8|6770|13
1620711090000|2021-05-11 05:31:30|6773|6770.2|6765.8|6763|6773.3|6770.5|6765.8|6763|43
1620711100000|2021-05-11 05:31:40|6766|6763.2|6767.3|6764.5|6767.5|6764.7|6765.8|6763|10
1620711110000|2021-05-11 05:31:50|6767.5|6764.7|6764.8|6762|6768|6765.2|6764.8|6762|86
1620711120000|2021-05-11 05:32:00|6765|6762.2|6766|6763.2|6767|6764.2|6764.5|6761.7|49
1620711130000|2021-05-11 05:32:10|6764.5|6761.7|6761.5|6758.7|6764.5|6761.7|6761.3|6758.5|66
1620711140000|2021-05-11 05:32:20|6762|6759.2|6762.5|6759.7|6762.5|6759.7|6761.5|6758.7|14
1620711150000|2021-05-11 05:32:30|6762.3|6759.5|6763|6760.2|6763|6760.2|6762|6759.2|2
1620711160000|2021-05-11 05:32:40|6762.8|6760|6764.3|6761.5|6764.3|6761.5|6760.8|6758|63
1620711170000|2021-05-11 05:32:50|6764|6761.2|6762.3|6759.5|6764.3|6761.5|6760.7|6757.9|71
1620711180000|2021-05-11 05:33:00|6762.5|6759.7|6765.5|6762.7|6765.5|6762.7|6762.5|6759.7|6
1620711190000|2021-05-11 05:33:10|6765|6762.2|6765.5|6762.7|6765.5|6762.7|6765|6762.2|1
1620711200000|2021-05-11 05:33:20|6765|6762.2|6765.5|6762.7|6765.5|6762.7|6765|6762.2|2
1620711210000|2021-05-11 05:33:30|6765.9|6761.9|6764.3|6761.5|6765.9|6761.9|6764|6761.2|1
1620711220000|2021-05-11 05:33:40|6764|6761.2|6762.8|6760|6765|6762.2|6762.8|6760|15
1620711230000|2021-05-11 05:33:50|6762.3|6759.5|6763|6760.2|6763.5|6760.7|6761.8|6759|11
1620711240000|2021-05-11 05:34:00|6762.2|6759.4|6761|6758.2|6762.2|6759.4|6760.8|6758|34
1620711250000|2021-05-11 05:34:10|6760.8|6758|6759|6756.2|6760.8|6758|6758.3|6755.5|41
1620711260000|2021-05-11 05:34:20|6758.8|6756|6759|6756.2|6759|6756.2|6758.3|6755.5|3
1620711270000|2021-05-11 05:34:30|6758.8|6756|6759.8|6757|6760|6757.2|6758.8|6756|4
1620711280000|2021-05-11 05:34:40|6759.5|6756.7|6758.8|6756|6759.5|6756.7|6758.8|6756|2
1620711290000|2021-05-11 05:34:50|6759|6756.2|6759.5|6756.7|6759.5|6756.7|6759|6756.2|1
1620711300000|2021-05-11 05:35:00|6759.8|6757|6761|6758.2|6761|6758.2|6759.8|6757|1
1620711320000|2021-05-11 05:35:20|6760.5|6757.7|6760|6757.2|6760.5|6757.7|6760|6757.2|5
1620711330000|2021-05-11 05:35:30|6761|6758.2|6762.3|6759.5|6762.3|6759.5|6761|6758.2|22
1620711340000|2021-05-11 05:35:40|6762|6759.2|6761.5|6758.7|6762|6759.2|6761.5|6758.7|9
1620711350000|2021-05-11 05:35:50|6761.8|6759|6761.8|6759|6762|6759.2|6761.5|6758.7|0
1620711360000|2021-05-11 05:36:00|6761.5|6758.7|6763.3|6760.5|6763.3|6760.5|6761.5|6758.7|2
1620711370000|2021-05-11 05:36:10|6764|6761.2|6763|6760.2|6764.8|6762|6762.8|6760|53
1620711380000|2021-05-11 05:36:20|6762.8|6760|6755.8|6753|6762.8|6760|6755.8|6753|281
1620711390000|2021-05-11 05:36:30|6756|6753.2|6755.8|6753|6756|6753.2|6754.8|6752|13
1620711400000|2021-05-11 05:36:40|6756.5|6753.7|6757|6754.2|6757|6754.2|6756.5|6753.7|5
1620711410000|2021-05-11 05:36:50|6757.5|6754.7|6756.8|6754|6758|6755.2|6756.8|6754|7
1620711420000|2021-05-11 05:37:00|6756.5|6753.7|6757.5|6754.7|6757.5|6754.7|6756.5|6753.7|1
1620711440000|2021-05-11 05:37:20|6758|6755.2|6758|6755.2|6758|6755.2|6758|6755.2|3
1620711450000|2021-05-11 05:37:30|6757.8|6755|6757.8|6755|6757.8|6755|6757.8|6755|2
1620711460000|2021-05-11 05:37:40|6758|6755.2|6757.8|6755|6758|6755.2|6757.8|6755|0
1620711470000|2021-05-11 05:37:50|6758|6755.2|6758.3|6755.5|6758.3|6755.5|6758|6755.2|22
1620711480000|2021-05-11 05:38:00|6758|6755.2|6760.8|6758|6763.5|6760.7|6758|6755.2|404
1620711490000|2021-05-11 05:38:10|6761|6758.2|6762.8|6760|6762.8|6760|6761|6758.2|18
1620711500000|2021-05-11 05:38:20|6763.3|6760.5|6765.3|6762.5|6765.3|6762.5|6763.3|6760.5|8
1620711510000|2021-05-11 05:38:30|6765.5|6762.7|6766|6763.2|6766|6763.2|6765.5|6762.7|0
1620711520000|2021-05-11 05:38:40|6768.8|6766|6769|6766.2|6769.3|6766.5|6768.8|6766|52
1620711530000|2021-05-11 05:38:50|6768.5|6765.7|6768|6765.2|6768.5|6765.7|6767.8|6765|1
1620711550000|2021-05-11 05:39:10|6767.8|6765|6767.5|6764.7|6767.8|6765|6767.5|6764.7|2
1620711560000|2021-05-11 05:39:20|6767|6764.2|6767.5|6764.7|6767.5|6764.7|6766.5|6763.7|3
1620711570000|2021-05-11 05:39:30|6767.8|6765|6768|6765.2|6768|6765.2|6767.8|6765|0
1620711580000|2021-05-11 05:39:40|||||||||4
1620711590000|2021-05-11 05:39:50|6767.5|6764.7|6767.8|6765|6767.8|6765|6767|6764.2|6
1620711600000|2021-05-11 05:40:00|6767.5|6764.7|6770|6767.2|6770|6767.2|6767.3|6764.5|8
1620711610000|2021-05-11 05:40:10|6770.8|6768|6770.3|6767.5|6771.3|6768.5|6770.3|6767.5|19
1620711620000|2021-05-11 05:40:20|6770.8|6768|6770.5|6767.7|6771|6768.2|6770.5|6767.7|6
1620711630000|2021-05-11 05:40:30|6770.8|6768|6771.5|6768.7|6773.3|6770.5|6770.8|6768|6
1620711640000|2021-05-11 05:40:40|6770.5|6767.7|6771.8|6769|6772|6769.2|6770.5|6767.7|2
1620711650000|2021-05-11 05:40:50|6772|6769.2|6772.5|6769.7|6772.5|6769.7|6772|6769.2|2
1620711660000|2021-05-11 05:41:00|6772.8|6770|6776.5|6773.7|6777|6774.2|6772.8|6770|88
1620711670000|2021-05-11 05:41:10|6776.3|6773.5|6778.8|6776|6780.9|6776.2|6776.3|6770.9|114
1620711680000|2021-05-11 05:41:20|6779|6776.2|6778.3|6775.5|6779|6776.2|6778.3|6775.5|9
1620711690000|2021-05-11 05:41:30|6777|6774.2|6778.3|6775.5|6779.3|6776.5|6777|6774.2|19
1620711700000|2021-05-11 05:41:40|6778|6775.2|6779.5|6776.7|6780.4|6777.5|6778|6775.2|11
1620711710000|2021-05-11 05:41:50|6780|6777.2|6779.5|6776.7|6780|6777.2|6779|6776.2|8
1620711720000|2021-05-11 05:42:00|6780.3|6777.5|6779.3|6776.5|6780.3|6777.5|6779|6776.2|23
1620711730000|2021-05-11 05:42:10|6779.5|6776.7|6780.3|6777.5|6780.5|6777.7|6779.3|6776.5|11
1620711740000|2021-05-11 05:42:20|6780.5|6777.7|6779.5|6776.7|6780.5|6777.7|6779.5|6776.7|18
1620711750000|2021-05-11 05:42:30|6780|6777.2|6779.3|6776.5|6780|6777.2|6779.3|6776.5|3
1620711760000|2021-05-11 05:42:40|6779.5|6776.7|6778.5|6775.7|6779.5|6776.7|6778.5|6775.7|9
1620711770000|2021-05-11 05:42:50|6778.8|6776|6778.5|6775.7|6778.8|6776|6778.3|6775.5|6
1620711780000|2021-05-11 05:43:00|6778.8|6776|6779|6776.2|6779|6776.2|6778.8|6776|2
1620711790000|2021-05-11 05:43:10|6778.8|6776|6778.8|6776|6779|6776.2|6778.8|6776|1
1620711800000|2021-05-11 05:43:20|6779|6776.2|6778.8|6776|6779|6776.2|6778.8|6776|0
1620711810000|2021-05-11 05:43:30|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|1
1620711820000|2021-05-11 05:43:40|6779.8|6777|6778.5|6775.7|6779.8|6777|6778.5|6775.7|0
1620711840000|2021-05-11 05:44:00|6778.8|6776|6778.5|6775.7|6778.8|6776|6778.5|6775.7|3
1620711850000|2021-05-11 05:44:10|6778|6775.2|6777.5|6774.7|6778|6775.2|6777.3|6774.5|10
1620711870000|2021-05-11 05:44:30|6777.8|6775|6776.8|6774|6777.8|6775|6776.8|6774|0
1620711890000|2021-05-11 05:44:50|6777.3|6774.5|6777.5|6774.7|6777.5|6774.7|6777.3|6774.5|4
1620711900000|2021-05-11 05:45:00|6777.8|6775|6778.3|6775.5|6779.5|6776.7|6777.8|6775|2
1620711910000|2021-05-11 05:45:10|6778|6775.2|6777.5|6774.7|6778.5|6775.7|6777.5|6774.7|1
1620711920000|2021-05-11 05:45:20|6778|6775.2|6777.8|6775|6778|6775.2|6777.5|6774.7|2
1620711930000|2021-05-11 05:45:30|6777.5|6774.7|6777.3|6774.5|6777.5|6774.7|6776.8|6774|0
1620711940000|2021-05-11 05:45:40|6777|6774.2|6777.8|6775|6777.8|6775|6776|6773.2|58
1620711950000|2021-05-11 05:45:50|6778|6775.2|6776.5|6773.7|6778|6775.2|6774|6771.2|47
1620711960000|2021-05-11 05:46:00|6776|6773.2|6776|6773.2|6776|6773.2|6775.8|6773|10
1620711970000|2021-05-11 05:46:10|6776.6|6773.8|6778.5|6775.7|6779|6776.2|6776.6|6773.8|11
1620711990000|2021-05-11 05:46:30|6778.8|6776|6778.8|6776|6779.5|6776.7|6778.8|6776|3
1620712000000|2021-05-11 05:46:40|6778|6775.2|6778|6775.2|6778.3|6775.5|6777|6774.2|6
1620712010000|2021-05-11 05:46:50|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|6777.5|6774.7|0
1620712030000|2021-05-11 05:47:10|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|0
1620712040000|2021-05-11 05:47:20|6777.8|6775|6778.8|6776|6779|6776.2|6777.5|6774.7|5
1620712050000|2021-05-11 05:47:30|6778.5|6775.7|6777.8|6775|6778.5|6775.7|6777.8|6775|0
1620712070000|2021-05-11 05:47:50|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6778|6775.2|1
1620712080000|2021-05-11 05:48:00|6778|6775.2|6777.8|6775|6778|6775.2|6777.8|6775|6
1620712090000|2021-05-11 05:48:10|6777.5|6774.7|6775.8|6773|6777.5|6774.7|6775.5|6772.7|4
1620712100000|2021-05-11 05:48:20|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|0
1620712110000|2021-05-11 05:48:30|6776|6773.2|6775.5|6772.7|6776|6773.2|6775.5|6772.7|1
1620712120000|2021-05-11 05:48:40|6775.8|6773|6776|6773.2|6776|6773.2|6775.8|6773|1
1620712130000|2021-05-11 05:48:50|6775.5|6772.7|6775|6772.2|6775.5|6772.7|6775|6772.2|0
1620712140000|2021-05-11 05:49:00|6775.3|6772.5|6775.5|6772.7|6776|6773.2|6775|6772.2|4
1620712150000|2021-05-11 05:49:10|6775.9|6771.9|6775|6772.2|6775.9|6772.2|6773.5|6770.7|111
1620712160000|2021-05-11 05:49:20|6776|6773.2|6776|6773.2|6776.5|6773.7|6776|6773.2|3
1620712170000|2021-05-11 05:49:30|6775.8|6773|6775.8|6773|6775.8|6773|6775.8|6773|0
1620712180000|2021-05-11 05:49:40|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|0
1620712190000|2021-05-11 05:49:50|6776.1|6773.3|6777|6774.2|6777|6774.2|6776.1|6773.3|2
1620712200000|2021-05-11 05:50:00|6776.5|6773.7|6776.3|6773.5|6776.5|6773.7|6776|6773.2|7
1620712210000|2021-05-11 05:50:10|6776|6773.2|6776.3|6773.5|6776.3|6773.5|6776|6773.2|0
1620712220000|2021-05-11 05:50:20|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|0
1620712230000|2021-05-11 05:50:30|6775|6772.2|6776|6773.2|6776|6773.2|6775|6772.2|5
1620712240000|2021-05-11 05:50:40|||||||||2
1620712280000|2021-05-11 05:51:20|6777|6774.2|6777|6774.2|6777|6774.2|6777|6774.2|6
1620712290000|2021-05-11 05:51:30|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|2
1620712300000|2021-05-11 05:51:40|6777.5|6774.7|6780.3|6777.5|6780.3|6777.5|6777.5|6774.7|12
1620712310000|2021-05-11 05:51:50|6779.5|6776.7|6779.3|6776.5|6779.5|6776.7|6779.3|6776.5|8
1620712320000|2021-05-11 05:52:00|6779|6776.2|6780.3|6777.5|6780.5|6777.7|6779|6776.2|17
1620712330000|2021-05-11 05:52:10|6781.4|6777.4|6784|6781.2|6784.3|6781.5|6780.8|6777.4|44
1620712340000|2021-05-11 05:52:20|||||||||2
1620712350000|2021-05-11 05:52:30|6785.8|6783|6784|6781.2|6785.8|6783|6784|6781.2|51
1620712360000|2021-05-11 05:52:40|6783.5|6780.7|6783.5|6780.7|6784|6781.2|6783.3|6780.5|4
1620712370000|2021-05-11 05:52:50|6783|6780.2|6784.5|6781.7|6785|6782.2|6783|6780.2|10
1620712380000|2021-05-11 05:53:00|6784.8|6782|6784.8|6782|6784.8|6782|6784.8|6782|0
1620712390000|2021-05-11 05:53:10|6784|6781.2|6785.3|6782.5|6786.8|6784|6784|6781.2|46
1620712400000|2021-05-11 05:53:20|6784.5|6781.7|6784.5|6781.7|6784.8|6782|6784.5|6781.7|2
1620712410000|2021-05-11 05:53:30|6785|6782.2|6784.5|6781.7|6785|6782.2|6784.5|6781.7|0
1620712430000|2021-05-11 05:53:50|6784|6781.2|6784|6781.2|6784|6781.2|6784|6781.2|0
1620712440000|2021-05-11 05:54:00|6783.5|6780.7|6784.6|6781.8|6784.6|6781.8|6783.3|6780.5|10
1620712450000|2021-05-11 05:54:10|6784.5|6781.7|6785.5|6782.7|6785.8|6783|6784.5|6781.7|5
1620712470000|2021-05-11 05:54:30|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|1
1620712480000|2021-05-11 05:54:40|||||||||3
1620712490000|2021-05-11 05:54:50|||||||||2
1620712500000|2021-05-11 05:55:00|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|0
1620712510000|2021-05-11 05:55:10|6786|6783.2|6785.5|6782.7|6786|6783.2|6785.5|6782.7|2
1620712520000|2021-05-11 05:55:20|6786|6783.2|6786.5|6783.7|6786.5|6783.7|6785.7|6782.9|52
1620712530000|2021-05-11 05:55:30|6786.3|6783.5|6790.7|6787.9|6791|6788.2|6786.3|6783.5|140
1620712540000|2021-05-11 05:55:40|6790.2|6787.4|6790|6787.2|6791|6788.2|6790|6787.2|19
1620712550000|2021-05-11 05:55:50|6790.2|6787.4|6790.5|6787.7|6790.5|6787.7|6790.2|6787.4|1
1620712560000|2021-05-11 05:56:00|6790.8|6788|6795.3|6792.5|6795.6|6792.8|6790.8|6788|64
1620712570000|2021-05-11 05:56:10|6794.7|6791.9|6795.3|6792.5|6795.3|6792.5|6794.2|6791.4|5
1620712580000|2021-05-11 05:56:20|6795.8|6793|6795.5|6792.7|6795.8|6793|6795.5|6792.7|2
1620712590000|2021-05-11 05:56:30|6796|6793.2|6795.3|6792.5|6796|6793.2|6795|6792.2|16
1620712600000|2021-05-11 05:56:40|6795|6792.2|6796|6793.2|6797|6794.2|6795|6792.2|7
1620712610000|2021-05-11 05:56:50|6796.2|6793.4|6794.8|6792|6796.5|6793.7|6794.5|6791.7|21
1620712620000|2021-05-11 05:57:00|6795.2|6792.4|6798|6795.2|6799.5|6796.7|6795.2|6792.4|145
1620712630000|2021-05-11 05:57:10|6798.2|6795.4|6799.5|6796.7|6800.3|6797.5|6798|6795.2|24
1620712640000|2021-05-11 05:57:20|6799|6796.2|6798.3|6795.5|6799.5|6796.7|6797.3|6794.5|52
1620712650000|2021-05-11 05:57:30|6798.5|6795.7|6797.8|6795|6798.8|6796|6797|6794.2|11
1620712660000|2021-05-11 05:57:40|6798.5|6795.7|6798|6795.2|6798.5|6795.7|6797.2|6794.4|1
1620712670000|2021-05-11 05:57:50|6797.7|6794.9|6796.7|6793.9|6797.7|6794.9|6796.5|6793.7|4
1620712680000|2021-05-11 05:58:00|6796.5|6793.7|6796.7|6793.9|6797|6794.2|6796.5|6793.7|0
1620712690000|2021-05-11 05:58:10|6796.5|6793.7|6794.3|6791.5|6796.5|6793.7|6793.7|6790.9|37
1620712700000|2021-05-11 05:58:20|6794.5|6791.7|6796.2|6793.4|6796.5|6793.7|6794|6791.2|9
1620712710000|2021-05-11 05:58:30|6796|6793.2|6797|6794.2|6797|6794.2|6796|6793.2|2
1620712720000|2021-05-11 05:58:40|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|3
1620712730000|2021-05-11 05:58:50|6796.2|6793.4|6797|6794.2|6797|6794.2|6796|6793.2|1
1620712740000|2021-05-11 05:59:00|6796.8|6794|6797|6794.2|6797.3|6794.5|6796.5|6793.7|4
1620712750000|2021-05-11 05:59:10|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|1
1620712760000|2021-05-11 05:59:20|6796|6793.2|6796.3|6793.5|6796.3|6793.5|6795.7|6792.9|4
1620712770000|2021-05-11 05:59:30|6796.5|6793.7|6796.7|6793.9|6797|6794.2|6796.5|6793.7|0
1620712780000|2021-05-11 05:59:40|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|0
1620712790000|2021-05-11 05:59:50|6796|6793.2|6796|6793.2|6796|6793.2|6796|6793.2|0
1620712800000|2021-05-11 06:00:00|6796.6|6793.8|6795.7|6792.9|6797|6794.2|6795.7|6792.9|11
1620712810000|2021-05-11 06:00:10|6795.5|6792.7|6794.5|6791.7|6796|6793.2|6794|6791.2|13
1620712820000|2021-05-11 06:00:20|6796|6793.2|6796.7|6793.9|6797|6794.2|6796|6793.2|8
1620712830000|2021-05-11 06:00:30|6796.5|6793.7|6797|6794.2|6797|6794.2|6796.5|6793.7|0
1620712850000|2021-05-11 06:00:50|6796|6793.2|6794.3|6791.5|6796|6793.2|6794.3|6791.5|27
1620712860000|2021-05-11 06:01:00|6794.8|6792|6803.5|6800.7|6803.5|6800.7|6794.8|6792|36
1620712870000|2021-05-11 06:01:10|6803|6800.2|6801.7|6798.9|6803.5|6800.7|6801.3|6798.5|23
1620712880000|2021-05-11 06:01:20|6801|6798.2|6800.5|6797.7|6801.3|6798.5|6800.3|6797.5|4
1620712890000|2021-05-11 06:01:30|6801|6798.2|6802|6799.2|6804.2|6801.4|6801|6798.2|13
1620712900000|2021-05-11 06:01:40|6801|6798.2|6799|6796.2|6801.7|6798.9|6799|6796.2|13
1620712910000|2021-05-11 06:01:50|6799.5|6796.7|6798.7|6795.9|6799.5|6796.7|6797.5|6794.7|9
1620712920000|2021-05-11 06:02:00|6799|6796.2|6801.7|6798.9|6802.5|6799.7|6799|6796.2|12
1620712930000|2021-05-11 06:02:10|6802|6799.2|6801.5|6798.7|6802.5|6799.7|6801|6798.2|18
1620712940000|2021-05-11 06:02:20|6800.5|6797.7|6801.2|6798.4|6801.7|6798.9|6800.5|6797.7|19
1620712950000|2021-05-11 06:02:30|6800.7|6797.9|6799.5|6796.7|6800.7|6797.9|6799|6796.2|4
1620712960000|2021-05-11 06:02:40|6800|6797.2|6800.7|6797.9|6801.5|6798.7|6799.7|6796.9|12
1620712970000|2021-05-11 06:02:50|6801|6798.2|6800.7|6797.9|6801.2|6798.4|6800.7|6797.9|11
1620712980000|2021-05-11 06:03:00|6801|6798.2|6801.7|6798.9|6802|6799.2|6801|6798.2|4
1620712990000|2021-05-11 06:03:10|6802|6799.2|6802|6799.2|6802.7|6799.9|6802|6799.2|2
1620713000000|2021-05-11 06:03:20|6802.5|6799.7|6802.7|6799.9|6802.7|6799.9|6802.5|6799.7|10
1620713010000|2021-05-11 06:03:30|6803|6800.2|6802|6799.2|6804|6801.2|6802|6799.2|2
1620713030000|2021-05-11 06:03:50|6801.3|6798.5|6800.5|6797.7|6801.3|6798.5|6800.5|6797.7|5
1620713040000|2021-05-11 06:04:00|6800.8|6798|6800.5|6797.7|6801|6798.2|6800.5|6797.7|1
1620713050000|2021-05-11 06:04:10|6800.7|6797.9|6801.7|6798.9|6802|6799.2|6800.7|6797.9|7
1620713060000|2021-05-11 06:04:20|6802|6799.2|6802.5|6799.7|6803.5|6800.7|6802|6799.2|4
1620713070000|2021-05-11 06:04:30|6802.7|6799.9|6802.5|6799.7|6805.2|6802.4|6801.2|6798.4|33
1620713080000|2021-05-11 06:04:40|6801.5|6798.7|6801.7|6798.9|6802.5|6799.7|6801.5|6798.7|23
1620713090000|2021-05-11 06:04:50|6801.2|6798.4|6801.5|6798.7|6802.7|6799.9|6800.2|6797.4|26
1620713100000|2021-05-11 06:05:00|6801.8|6799|6802.7|6799.9|6803|6800.2|6801.7|6798.9|7
1620713110000|2021-05-11 06:05:10|6803.5|6800.7|6801.3|6798.5|6803.5|6800.7|6801|6798.2|4
1620713120000|2021-05-11 06:05:20|6801.8|6799|6802|6799.2|6803|6800.2|6801.8|6799|9
1620713130000|2021-05-11 06:05:30|6801.2|6798.4|6802.3|6799.5|6802.3|6799.5|6801|6798.2|28
1620713140000|2021-05-11 06:05:40|6801.5|6798.7|6800.5|6797.7|6801.5|6798.7|6800|6797.2|4
1620713150000|2021-05-11 06:05:50|6800|6797.2|6800|6797.2|6800|6797.2|6799.7|6796.9|3
1620713170000|2021-05-11 06:06:10|6800.3|6797.5|6800.3|6797.5|6800.5|6797.7|6800.3|6797.5|7
1620713180000|2021-05-11 06:06:20|6800.2|6797.4|6801|6798.2|6801|6798.2|6800|6797.2|2
1620713190000|2021-05-11 06:06:30|6801.3|6798.5|6801.7|6798.9|6802.5|6799.7|6801|6798.2|209
1620713200000|2021-05-11 06:06:40|6801.2|6798.4|6800.7|6797.9|6801.3|6798.5|6800.7|6797.9|5
1620713210000|2021-05-11 06:06:50|6801|6798.2|6802.7|6799.9|6803|6800.2|6800.3|6797.5|43
1620713220000|2021-05-11 06:07:00|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|1
1620713230000|2021-05-11 06:07:10|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|1
1620713240000|2021-05-11 06:07:20|6802|6799.2|6801.7|6798.9|6802|6799.2|6801.5|6798.7|4
1620713250000|2021-05-11 06:07:30|6802|6799.2|6801.7|6798.9|6802|6799.2|6801.7|6798.9|0
1620713260000|2021-05-11 06:07:40|6801.5|6798.7|6801|6798.2|6801.5|6798.7|6801|6798.2|1
1620713270000|2021-05-11 06:07:50|6800.6|6797.8|6800.3|6797.5|6800.6|6797.8|6800|6797.2|10
1620713280000|2021-05-11 06:08:00|6800.5|6797.7|6802.5|6799.7|6803|6800.2|6800.5|6797.7|17
1620713290000|2021-05-11 06:08:10|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|1
1620713300000|2021-05-11 06:08:20|6803|6800.2|6804.5|6801.7|6804.5|6801.7|6803|6800.2|13
1620713310000|2021-05-11 06:08:30|6804.7|6801.9|6803.7|6800.9|6804.7|6801.9|6803.7|6800.9|6
1620713320000|2021-05-11 06:08:40|6803.5|6800.7|6804.3|6801.5|6804.3|6801.5|6803.5|6800.7|0
1620713330000|2021-05-11 06:08:50|6803.7|6800.9|6803|6800.2|6803.7|6800.9|6803|6800.2|0
1620713340000|2021-05-11 06:09:00|6803.3|6800.5|6802|6799.2|6803.5|6800.7|6802|6799.2|18
1620713350000|2021-05-11 06:09:10|6800.5|6797.7|6800.7|6797.9|6801|6798.2|6800|6797.2|25
1620713360000|2021-05-11 06:09:20|6800.3|6797.5|6800.7|6797.9|6801|6798.2|6800|6797.2|4
1620713370000|2021-05-11 06:09:30|6800.5|6797.7|6800|6797.2|6801|6798.2|6800|6797.2|3
1620713380000|2021-05-11 06:09:40|6799|6796.2|6798|6795.2|6799|6796.2|6797.5|6794.7|8
1620713390000|2021-05-11 06:09:50|6796.7|6793.9|6797.5|6794.7|6798.3|6795.5|6796.5|6793.7|5
1620713400000|2021-05-11 06:10:00|6798|6795.2|6798.7|6795.9|6798.7|6795.9|6798|6795.2|1
1620713410000|2021-05-11 06:10:10|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|6797.5|6794.7|8
1620713420000|2021-05-11 06:10:20|6799|6796.2|6801|6798.2|6801|6798.2|6799|6796.2|11
1620713430000|2021-05-11 06:10:30|6800.7|6797.9|6800.5|6797.7|6801.3|6798.5|6800.5|6797.7|3
1620713440000|2021-05-11 06:10:40|6800|6797.2|6799.5|6796.7|6800|6797.2|6799.5|6796.7|7
1620713450000|2021-05-11 06:10:50|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|6798.5|6795.7|0
1620713470000|2021-05-11 06:11:10|6798.1|6795.3|6798.5|6795.7|6798.5|6795.7|6797.5|6794.7|9
1620713500000|2021-05-11 06:11:40|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|0
1620713510000|2021-05-11 06:11:50|6797.5|6794.7|6797|6794.2|6798|6795.2|6796.5|6793.7|4
1620713520000|2021-05-11 06:12:00|||||||||2
1620713530000|2021-05-11 06:12:10|6796.7|6793.9|6795.3|6792.5|6797|6794.2|6795|6792.2|9
1620713540000|2021-05-11 06:12:20|6795|6792.2|6794.8|6792|6795|6792.2|6794.7|6791.9|3
1620713550000|2021-05-11 06:12:30|6795|6792.2|6796|6793.2|6796|6793.2|6795|6792.2|5
1620713570000|2021-05-11 06:12:50|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|6796.7|6793.9|4
1620713580000|2021-05-11 06:13:00|6796.5|6793.7|6796.7|6793.9|6797|6794.2|6796.5|6793.7|9
1620713590000|2021-05-11 06:13:10|6796|6793.2|6794.3|6791.5|6796.8|6793.2|6794.3|6791.5|6
1620713600000|2021-05-11 06:13:20|6793.7|6790.9|6794|6791.2|6794|6791.2|6793|6790.2|7
1620713610000|2021-05-11 06:13:30|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|1
1620713620000|2021-05-11 06:13:40|6794|6791.2|6793.7|6790.9|6794|6791.2|6793.7|6790.9|1
1620713630000|2021-05-11 06:13:50|6793.5|6790.7|6795.3|6792.5|6795.3|6792.5|6793|6790.2|4
1620713640000|2021-05-11 06:14:00|6795.7|6792.9|6796.2|6793.4|6796.7|6793.9|6795.7|6792.9|1
1620713650000|2021-05-11 06:14:10|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6795|6792.2|4
1620713660000|2021-05-11 06:14:20|6795|6792.2|6794.7|6791.9|6795|6792.2|6794.7|6791.9|0
1620713670000|2021-05-11 06:14:30|6794.5|6791.7|6793|6790.2|6795|6792.2|6793|6790.2|4
1620713680000|2021-05-11 06:14:40|6792.7|6789.9|6792.7|6789.9|6793.2|6790.4|6792.7|6789.9|2
1620713690000|2021-05-11 06:14:50|6793|6790.2|6793.7|6790.9|6794|6791.2|6793|6790.2|5
1620713700000|2021-05-11 06:15:00|6794|6791.2|6796.7|6793.9|6796.7|6793.9|6794|6791.2|2
1620713710000|2021-05-11 06:15:10|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6
1620713730000|2021-05-11 06:15:30|6796.8|6794|6797.3|6794.5|6797.3|6794.5|6796.7|6793.9|2
1620713740000|2021-05-11 06:15:40|6795.9|6793.1|6795.2|6792.4|6795.9|6793.1|6795.2|6792.4|37
1620713750000|2021-05-11 06:15:50|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|1
1620713760000|2021-05-11 06:16:00|6795|6792.2|6792.5|6789.7|6795|6792.2|6792|6789.2|114
1620713770000|2021-05-11 06:16:10|6791.7|6788.9|6791|6788.2|6791.7|6788.9|6791|6788.2|3
1620713780000|2021-05-11 06:16:20|6791.7|6788.9|6792|6789.2|6792|6789.2|6791.7|6788.9|2
1620713790000|2021-05-11 06:16:30|6792.5|6789.7|6793.7|6790.9|6793.7|6790.9|6792.5|6789.7|9
1620713800000|2021-05-11 06:16:40|6793.2|6790.4|6793.5|6790.7|6793.5|6790.7|6792.7|6789.9|2
1620713820000|2021-05-11 06:17:00|6793.7|6790.9|6793.7|6790.9|6794|6791.2|6792.7|6789.9|3
1620713840000|2021-05-11 06:17:20|6792.7|6789.9|6792.2|6789.4|6792.7|6789.9|6792.2|6789.4|2
1620713850000|2021-05-11 06:17:30|6792|6789.2|6793.7|6790.9|6793.7|6790.9|6792|6789.2|9
1620713860000|2021-05-11 06:17:40|6793.2|6790.4|6792.5|6789.7|6793.2|6790.4|6792|6789.2|2
1620713880000|2021-05-11 06:18:00|6792.7|6789.9|6793.5|6790.7|6794|6791.2|6792.2|6789.4|3
1620713910000|2021-05-11 06:18:30|6793.8|6791|6795.2|6792.4|6795.2|6792.4|6793.8|6791|4
1620713920000|2021-05-11 06:18:40|6795.7|6792.9|6794.7|6791.9|6796.3|6793.5|6794.7|6791.9|3
1620713930000|2021-05-11 06:18:50|6795|6792.2|6796|6793.2|6796.7|6793.9|6795|6792.2|0
1620713940000|2021-05-11 06:19:00|6795.8|6793|6795|6792.2|6795.8|6793|6795|6792.2|5
1620713950000|2021-05-11 06:19:10|6795.3|6792.5|6796.7|6793.9|6796.7|6793.9|6795.3|6792.5|1
1620713960000|2021-05-11 06:19:20|6796|6793.2|6795|6792.2|6796|6793.2|6795|6792.2|2
1620713970000|2021-05-11 06:19:30|6795.1|6791.1|6794.2|6791.4|6795.1|6791.4|6794.1|6791.1|2
1620713990000|2021-05-11 06:19:50|6795|6792.2|6795.7|6792.9|6796.3|6793.5|6795|6792.2|4
1620714000000|2021-05-11 06:20:00|6797|6794.2|6796.5|6793.7|6797|6794.2|6796|6793.2|4
1620714010000|2021-05-11 06:20:10|6796.3|6793.5|6794.7|6791.9|6796.3|6793.5|6794.5|6791.7|1
1620714020000|2021-05-11 06:20:20|6795|6792.2|6794.3|6791.5|6795|6792.2|6794.3|6791.5|2
1620714030000|2021-05-11 06:20:30|6794.7|6791.9|6795|6792.2|6795|6792.2|6794.5|6791.7|0
1620714040000|2021-05-11 06:20:40|6794.7|6791.9|6794.2|6791.4|6794.7|6791.9|6793.7|6790.9|0
1620714050000|2021-05-11 06:20:50|6793.7|6790.9|6793.7|6790.9|6794|6791.2|6793.7|6790.9|0
1620714060000|2021-05-11 06:21:00|6794|6791.2|6794.7|6791.9|6794.7|6791.9|6794|6791.2|1
1620714070000|2021-05-11 06:21:10|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|0
1620714080000|2021-05-11 06:21:20|6793|6790.2|6793.2|6790.4|6793.5|6790.7|6793|6790.2|2
1620714090000|2021-05-11 06:21:30|6793|6790.2|6790.7|6787.9|6793|6790.2|6790.7|6787.9|4
1620714100000|2021-05-11 06:21:40|6791|6788.2|6791|6788.2|6791|6788.2|6791|6788.2|2
1620714110000|2021-05-11 06:21:50|||||||||1
1620714120000|2021-05-11 06:22:00|6791.2|6788.4|6791.7|6788.9|6793|6790.2|6791.2|6788.4|10
1620714130000|2021-05-11 06:22:10|6791.2|6788.4|6790.7|6787.9|6791.2|6788.4|6790.7|6787.9|0
1620714140000|2021-05-11 06:22:20|6791|6788.2|6790.5|6787.7|6791|6788.2|6790|6787.2|0
1620714150000|2021-05-11 06:22:30|6790|6787.2|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|10
1620714160000|2021-05-11 06:22:40|6790|6787.2|6791.7|6788.9|6791.7|6788.9|6790|6787.2|97
1620714170000|2021-05-11 06:22:50|6791.2|6788.4|6791.2|6788.4|6791.2|6788.4|6791.2|6788.4|0
1620714180000|2021-05-11 06:23:00|6791|6788.2|6791|6788.2|6791.7|6788.9|6791|6788.2|2
1620714190000|2021-05-11 06:23:10|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|1
1620714200000|2021-05-11 06:23:20|6790|6787.2|6790.7|6787.9|6790.7|6787.9|6790|6787.2|1
1620714210000|2021-05-11 06:23:30|||||||||1
1620714220000|2021-05-11 06:23:40|6790.2|6787.4|6790.2|6787.4|6790.2|6787.4|6790.2|6787.4|0
1620714240000|2021-05-11 06:24:00|6790|6787.2|6790.3|6787.5|6790.5|6787.7|6788.7|6785.9|8
1620714250000|2021-05-11 06:24:10|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|6790.7|6787.9|0
1620714260000|2021-05-11 06:24:20|6791|6788.2|6791.2|6788.4|6791.2|6788.4|6791|6788.2|8
1620714270000|2021-05-11 06:24:30|6791|6788.2|6789.2|6786.4|6791|6788.2|6789.2|6786.4|50
1620714280000|2021-05-11 06:24:40|6788.5|6785.7|6788.2|6785.4|6789.7|6786.9|6788.2|6785.4|4
1620714290000|2021-05-11 06:24:50|6788.5|6785.7|6788.7|6785.9|6789|6786.2|6788.5|6785.7|5
1620714300000|2021-05-11 06:25:00|6788.2|6785.4|6789|6786.2|6789|6786.2|6788.2|6785.4|3
1620714310000|2021-05-11 06:25:10|6788.7|6785.9|6788.2|6785.4|6788.7|6785.9|6788.2|6785.4|45
1620714320000|2021-05-11 06:25:20|6788|6785.2|6786|6783.2|6788|6785.2|6785.5|6782.7|16
1620714330000|2021-05-11 06:25:30|6786.2|6783.4|6786|6783.2|6786.2|6783.4|6785.2|6782.4|4
1620714340000|2021-05-11 06:25:40|6786.2|6783.4|6786.7|6783.9|6786.7|6783.9|6786.2|6783.4|24
1620714350000|2021-05-11 06:25:50|6786.2|6783.4|6783.2|6780.4|6786.2|6783.4|6783|6780.2|375
1620714360000|2021-05-11 06:26:00|6783|6780.2|6782.5|6779.7|6783|6780.2|6781.5|6778.7|23
1620714370000|2021-05-11 06:26:10|6782.2|6779.4|6782.7|6779.9|6782.7|6779.9|6782|6779.2|0
1620714380000|2021-05-11 06:26:20|6783|6780.2|6783|6780.2|6783|6780.2|6782|6779.2|26
1620714390000|2021-05-11 06:26:30|6782.7|6779.9|6782.5|6779.7|6782.7|6779.9|6782.2|6779.4|0
1620714400000|2021-05-11 06:26:40|6782.2|6779.4|6781.5|6778.7|6782.5|6779.7|6781.2|6778.4|11
1620714410000|2021-05-11 06:26:50|6781.2|6778.4|6781.5|6778.7|6781.5|6778.7|6781|6778.2|4
1620714420000|2021-05-11 06:27:00|6782|6779.2|6782.2|6779.4|6782.2|6779.4|6782|6779.2|34
1620714430000|2021-05-11 06:27:10|6783|6780.2|6783|6780.2|6783.5|6780.7|6783|6780.2|1
1620714440000|2021-05-11 06:27:20|6782.5|6779.7|6781.5|6778.7|6782.5|6779.7|6781.5|6778.7|5
1620714450000|2021-05-11 06:27:30|6781.7|6778.9|6781.2|6778.4|6781.7|6778.9|6781.2|6778.4|15
1620714460000|2021-05-11 06:27:40|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|0
1620714470000|2021-05-11 06:27:50|6782.2|6779.4|6782.5|6779.7|6782.5|6779.7|6782|6779.2|4
1620714480000|2021-05-11 06:28:00|6781.5|6778.7|6781.7|6778.9|6782|6779.2|6781.5|6778.7|5
1620714490000|2021-05-11 06:28:10|6781.5|6778.7|6781.2|6778.4|6781.5|6778.7|6781.2|6778.4|2
1620714500000|2021-05-11 06:28:20|||||||||2
1620714510000|2021-05-11 06:28:30|6781.5|6778.7|6782.7|6779.9|6782.7|6779.9|6781.5|6778.7|3
1620714520000|2021-05-11 06:28:40|6782.5|6779.7|6782|6779.2|6782.7|6779.9|6782|6779.2|7
1620714540000|2021-05-11 06:29:00|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|0
1620714550000|2021-05-11 06:29:10|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|4
1620714560000|2021-05-11 06:29:20|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|24
1620714570000|2021-05-11 06:29:30|6780.7|6777.9|6778.2|6775.4|6780.7|6777.9|6778.2|6775.4|20
1620714580000|2021-05-11 06:29:40|6779|6776.2|6779.5|6776.7|6779.5|6776.7|6779|6776.2|9
1620714590000|2021-05-11 06:29:50|6778.7|6775.9|6779|6776.2|6779|6776.2|6778.7|6775.9|2
1620714600000|2021-05-11 06:30:00|6779.2|6776.4|6778|6775.2|6779.5|6776.7|6777.5|6774.7|71
1620714610000|2021-05-11 06:30:10|6777.5|6774.7|6777.7|6774.9|6777.7|6774.9|6777.5|6774.7|251
1620714620000|2021-05-11 06:30:20|6778.2|6775.4|6778.7|6775.9|6778.7|6775.9|6778|6775.2|35
1620714630000|2021-05-11 06:30:30|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|1
1620714640000|2021-05-11 06:30:40|6778.5|6775.7|6778.5|6775.7|6778.5|6775.7|6777.7|6774.9|3
1620714650000|2021-05-11 06:30:50|6778|6775.2|6777|6774.2|6778|6775.2|6777|6774.2|2
1620714660000|2021-05-11 06:31:00|6776.5|6773.7|6777.7|6774.9|6777.7|6774.9|6776.5|6773.7|11
1620714670000|2021-05-11 06:31:10|6778.2|6775.4|6779.5|6776.7|6779.7|6776.9|6778.2|6775.4|2
1620714680000|2021-05-11 06:31:20|6779.2|6776.4|6779.5|6776.7|6779.5|6776.7|6779.2|6776.4|2
1620714690000|2021-05-11 06:31:30|6779.4|6776.6|6778.9|6776.1|6779.4|6776.6|6778.9|6776.1|0
1620714700000|2021-05-11 06:31:40|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.2|6775.4|0
1620714710000|2021-05-11 06:31:50|6778.4|6775.6|6778.4|6775.6|6778.9|6776.1|6778.2|6775.4|0
1620714720000|2021-05-11 06:32:00|6778.7|6775.9|6779.4|6776.6|6779.4|6776.6|6778.7|6775.9|4
1620714730000|2021-05-11 06:32:10|6779.7|6776.9|6779.2|6776.4|6779.7|6776.9|6778.9|6776.1|4
1620714740000|2021-05-11 06:32:20|6778.7|6775.9|6776.2|6773.4|6778.7|6775.9|6775.9|6773.1|265
1620714760000|2021-05-11 06:32:40|6775.4|6772.6|6776.2|6773.4|6776.2|6773.4|6775.4|6772.6|0
1620714770000|2021-05-11 06:32:50|6774.7|6771.9|6775.9|6773.1|6775.9|6773.1|6774.7|6771.9|5
1620714780000|2021-05-11 06:33:00|6776.2|6773.4|6777.4|6774.6|6778.3|6775.1|6776.2|6773.4|6
1620714790000|2021-05-11 06:33:10|6777.9|6775.1|6779.2|6776.4|6779.2|6776.4|6777.9|6775.1|7
1620714800000|2021-05-11 06:33:20|6778.9|6776.1|6779.4|6776.6|6779.7|6776.9|6778.4|6775.6|21
1620714810000|2021-05-11 06:33:30|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|5
1620714820000|2021-05-11 06:33:40|6778.9|6776.1|6779.4|6776.6|6779.4|6776.6|6777.9|6775.1|10
1620714830000|2021-05-11 06:33:50|6779.9|6777.1|6784.7|6781.9|6784.7|6781.9|6779.9|6777.1|40
1620714840000|2021-05-11 06:34:00|6784.4|6781.6|6783.7|6780.9|6784.4|6781.6|6782.9|6780.1|5
1620714850000|2021-05-11 06:34:10|6783.4|6780.6|6782.9|6780.1|6783.4|6780.6|6782.4|6779.6|3
1620714860000|2021-05-11 06:34:20|6782.2|6779.4|6781.2|6778.4|6782.2|6779.4|6781.2|6778.4|13
1620714870000|2021-05-11 06:34:30|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|0
1620714880000|2021-05-11 06:34:40|6781.2|6778.4|6781.4|6778.6|6781.4|6778.6|6781.2|6778.4|12
1620714900000|2021-05-11 06:35:00|6780.2|6777.4|6781.4|6778.6|6781.4|6778.6|6780.2|6777.4|4
1620714910000|2021-05-11 06:35:10|||||||||7
1620714920000|2021-05-11 06:35:20|6781.7|6778.9|6782.4|6779.6|6783.2|6780.4|6781.7|6778.9|29
1620714930000|2021-05-11 06:35:30|6782.2|6779.4|6781.4|6778.6|6782.2|6779.4|6781.2|6778.4|4
1620714940000|2021-05-11 06:35:40|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|1
1620714960000|2021-05-11 06:36:00|6780.2|6777.4|6778.7|6775.9|6780.9|6778.1|6778.2|6775.4|14
1620714970000|2021-05-11 06:36:10|6779.7|6776.9|6782.7|6779.9|6782.7|6779.9|6779.7|6776.9|6
1620714980000|2021-05-11 06:36:20|6783.4|6780.6|6785.2|6782.4|6785.4|6782.6|6782.4|6779.6|5
1620714990000|2021-05-11 06:36:30|6785.4|6782.6|6785.2|6782.4|6785.4|6782.6|6785.2|6782.4|0
1620715000000|2021-05-11 06:36:40|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6783.9|6781.1|23
1620715010000|2021-05-11 06:36:50|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6783.9|6781.1|2
1620715020000|2021-05-11 06:37:00|6784.2|6781.4|6783.7|6780.9|6784.2|6781.4|6782.7|6779.9|9
1620715030000|2021-05-11 06:37:10|6783.9|6781.1|6783.7|6780.9|6783.9|6781.1|6783.2|6780.4|4
1620715040000|2021-05-11 06:37:20|6784|6781.2|6785.7|6782.9|6785.7|6782.9|6784|6781.2|5
1620715050000|2021-05-11 06:37:30|6785.9|6783.1|6785.9|6783.1|6786.4|6783.6|6785.9|6783.1|1
1620715060000|2021-05-11 06:37:40|6786.4|6783.6|6786.4|6783.6|6786.4|6783.6|6786.2|6783.4|1
1620715070000|2021-05-11 06:37:50|6786.2|6783.4|6786.2|6783.4|6786.4|6783.6|6786.2|6783.4|0
1620715080000|2021-05-11 06:38:00|6785.7|6782.9|6784.9|6782.1|6785.7|6782.9|6784.4|6781.6|5
1620715090000|2021-05-11 06:38:10|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|0
1620715110000|2021-05-11 06:38:30|6785.7|6782.9|6784.9|6782.1|6786.2|6783.4|6784.9|6782.1|4
1620715120000|2021-05-11 06:38:40|6785.2|6782.4|6786.2|6783.4|6786.2|6783.4|6784.2|6781.4|7
1620715130000|2021-05-11 06:38:50|6785.9|6783.1|6785.7|6782.9|6786.4|6783.6|6785.2|6782.4|3
1620715140000|2021-05-11 06:39:00|6786.2|6783.4|6783.9|6781.1|6786.2|6783.4|6783.9|6781.1|2
1620715150000|2021-05-11 06:39:10|6783.4|6780.6|6784.7|6781.9|6784.7|6781.9|6783.2|6780.4|12
1620715170000|2021-05-11 06:39:30|6785.2|6782.4|6784.9|6782.1|6785.4|6782.6|6784.7|6781.9|4
1620715180000|2021-05-11 06:39:40|6785.2|6782.4|6785.4|6782.6|6785.4|6782.6|6785.2|6782.4|0
1620715200000|2021-05-11 06:40:00|6785.7|6782.9|6785.2|6782.4|6785.7|6782.9|6784.2|6781.4|3
1620715210000|2021-05-11 06:40:10|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|0
1620715230000|2021-05-11 06:40:30|6785.2|6782.4|6786.2|6783.4|6787|6783.4|6785.2|6782.4|1
1620715240000|2021-05-11 06:40:40|6786.4|6783.6|6784.4|6781.6|6786.9|6784.1|6784.2|6781.4|9
1620715250000|2021-05-11 06:40:50|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|2
1620715260000|2021-05-11 06:41:00|6783.9|6781.1|6783.2|6780.4|6783.9|6781.1|6783.2|6780.4|0
1620715280000|2021-05-11 06:41:20|6782.7|6779.9|6782.4|6779.6|6782.7|6779.9|6782.2|6779.4|1
1620715290000|2021-05-11 06:41:30|6783|6780.2|6784.7|6781.9|6785.8|6782.9|6783|6780.2|9
1620715300000|2021-05-11 06:41:40|6784.4|6781.6|6787.2|6784.4|6787.2|6784.4|6784.4|6781.6|6
1620715320000|2021-05-11 06:42:00|6786.9|6784.1|6786.2|6783.4|6786.9|6784.1|6785.2|6782.4|2
1620715330000|2021-05-11 06:42:10|6785.7|6782.9|6786.2|6783.4|6786.2|6783.4|6785.7|6782.9|13
1620715340000|2021-05-11 06:42:20|6786.4|6783.6|6786.2|6783.4|6786.4|6783.6|6786.2|6783.4|0
1620715350000|2021-05-11 06:42:30|6786.4|6783.6|6786.9|6784.1|6786.9|6784.1|6786.4|6783.6|0
1620715360000|2021-05-11 06:42:40|6786.4|6783.6|6785.4|6782.6|6786.4|6783.6|6785.4|6782.6|2
1620715370000|2021-05-11 06:42:50|6785.7|6782.9|6786.2|6783.4|6786.2|6783.4|6785.7|6782.9|2
1620715380000|2021-05-11 06:43:00|6785.9|6783.1|6785.2|6782.4|6785.9|6783.1|6785.2|6782.4|1
1620715390000|2021-05-11 06:43:10|6784.7|6781.9|6784.2|6781.4|6784.7|6781.9|6784.2|6781.4|1
1620715400000|2021-05-11 06:43:20|6783.7|6780.9|6780.7|6777.9|6783.7|6780.9|6780.7|6777.9|7
1620715410000|2021-05-11 06:43:30|6780.9|6778.1|6782.2|6779.4|6782.2|6779.4|6780.9|6778.1|3
1620715420000|2021-05-11 06:43:40|6781.9|6779.1|6781.4|6778.6|6781.9|6779.1|6781.2|6778.4|0
1620715440000|2021-05-11 06:44:00|6781.7|6778.9|6781.9|6779.1|6781.9|6779.1|6780.7|6777.9|12
1620715450000|2021-05-11 06:44:10|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|0
1620715460000|2021-05-11 06:44:20|||||||||1
1620715490000|2021-05-11 06:44:50|6781.4|6778.6|6781.2|6778.4|6781.4|6778.6|6781.2|6778.4|1
1620715500000|2021-05-11 06:45:00|6780.7|6777.9|6779.4|6776.6|6780.7|6777.9|6779.2|6776.4|6
1620715510000|2021-05-11 06:45:10|6779.9|6777.1|6779.9|6777.1|6780.2|6777.4|6779.9|6777.1|1
1620715520000|2021-05-11 06:45:20|6779.7|6776.9|6779.2|6776.4|6779.7|6776.9|6779.2|6776.4|2
1620715530000|2021-05-11 06:45:30|||||||||4
1620715540000|2021-05-11 06:45:40|6779.7|6776.9|6779.9|6777.1|6779.9|6777.1|6779.7|6776.9|18
1620715550000|2021-05-11 06:45:50|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.2|6777.4|11
1620715560000|2021-05-11 06:46:00|6780.7|6777.9|6781.4|6778.6|6782.2|6779.4|6780.7|6777.9|1
1620715570000|2021-05-11 06:46:10|6781.7|6778.9|6782.2|6779.4|6782.2|6779.4|6781.7|6778.9|0
1620715580000|2021-05-11 06:46:20|6781.2|6778.4|6779.9|6777.1|6781.2|6778.4|6779.9|6777.1|3
1620715590000|2021-05-11 06:46:30|6780.2|6777.4|6781.9|6779.1|6781.9|6779.1|6780.2|6777.4|7
1620715600000|2021-05-11 06:46:40|6781.7|6778.9|6781.4|6778.6|6781.7|6778.9|6781.4|6778.6|2
1620715610000|2021-05-11 06:46:50|6779.2|6776.4|6778.7|6775.9|6779.2|6776.4|6777.4|6774.6|54
1620715620000|2021-05-11 06:47:00|6779.2|6776.4|6777.9|6775.1|6779.2|6776.4|6777.9|6775.1|13
1620715640000|2021-05-11 06:47:20|6778.2|6775.4|6778.7|6775.9|6779.4|6776.6|6778.2|6775.4|4
1620715650000|2021-05-11 06:47:30|6778.4|6775.6|6777.4|6774.6|6779.4|6776.6|6777.4|6774.6|5
1620715660000|2021-05-11 06:47:40|||||||||1
1620715670000|2021-05-11 06:47:50|6777.2|6774.4|6777.4|6774.6|6777.4|6774.6|6776.9|6774.1|6
1620715680000|2021-05-11 06:48:00|6777.9|6775.1|6777.2|6774.4|6778.4|6775.6|6777.2|6774.4|9
1620715690000|2021-05-11 06:48:10|6776.7|6773.9|6777.2|6774.4|6777.4|6774.6|6776.2|6773.4|11
1620715700000|2021-05-11 06:48:20|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.2|6773.4|1
1620715710000|2021-05-11 06:48:30|6776.2|6773.4|6776.4|6773.6|6776.4|6773.6|6775.4|6772.6|4
1620715720000|2021-05-11 06:48:40|6776.2|6773.4|6778.7|6775.9|6778.7|6775.9|6776.2|6773.4|16
1620715730000|2021-05-11 06:48:50|6779.2|6776.4|6779.4|6776.6|6779.9|6777.1|6779.2|6776.4|4
1620715740000|2021-05-11 06:49:00|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|6779.7|6776.9|8
1620715750000|2021-05-11 06:49:10|6780.4|6777.6|6781.9|6779.1|6781.9|6779.1|6780.4|6777.6|5
1620715760000|2021-05-11 06:49:20|6781.7|6778.9|6782.2|6779.4|6782.7|6779.9|6781.2|6778.4|12
1620715770000|2021-05-11 06:49:30|6782.4|6779.6|6782.7|6779.9|6782.7|6779.9|6782.4|6779.6|0
1620715780000|2021-05-11 06:49:40|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|3
1620715790000|2021-05-11 06:49:50|6781.4|6778.6|6781.7|6778.9|6781.7|6778.9|6781.4|6778.6|3
1620715800000|2021-05-11 06:50:00|6781.4|6778.6|6781.2|6778.4|6781.7|6778.9|6780.2|6777.4|52
1620715820000|2021-05-11 06:50:20|6780.7|6777.9|6778.9|6776.1|6780.7|6777.9|6778.7|6775.9|6
1620715830000|2021-05-11 06:50:30|6778.7|6775.9|6777.2|6774.4|6778.7|6775.9|6777.2|6774.4|0
1620715840000|2021-05-11 06:50:40|6776.4|6773.6|6777.4|6774.6|6777.4|6774.6|6776.4|6773.6|7
1620715850000|2021-05-11 06:50:50|6777.7|6774.9|6778.4|6775.6|6778.4|6775.6|6777.7|6774.9|4
1620715860000|2021-05-11 06:51:00|6778.7|6775.9|6780.4|6777.6|6780.4|6777.6|6778.4|6775.6|6
1620715870000|2021-05-11 06:51:10|6780.7|6777.9|6780.4|6777.6|6780.9|6778.1|6780.4|6777.6|1
1620715880000|2021-05-11 06:51:20|6779.4|6776.6|6779.9|6777.1|6780.4|6777.6|6779.2|6776.4|11
1620715900000|2021-05-11 06:51:40|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|0
1620715910000|2021-05-11 06:51:50|6779.4|6776.6|6780.4|6777.6|6780.4|6777.6|6779.4|6776.6|2
1620715920000|2021-05-11 06:52:00|6780.7|6777.9|6779.4|6776.6|6780.7|6777.9|6779.4|6776.6|3
1620715930000|2021-05-11 06:52:10|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|5
1620715950000|2021-05-11 06:52:30|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|6779.2|6776.4|0
1620715960000|2021-05-11 06:52:40|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|0
1620715970000|2021-05-11 06:52:50|6780.4|6777.6|6779.7|6776.9|6780.4|6777.6|6779.7|6776.9|5
1620715980000|2021-05-11 06:53:00|6779.2|6776.4|6779.2|6776.4|6779.7|6776.9|6778.4|6775.6|7
1620715990000|2021-05-11 06:53:10|6779.4|6776.6|6779.2|6776.4|6779.4|6776.6|6779.2|6776.4|0
1620716000000|2021-05-11 06:53:20|6779.4|6776.6|6779.2|6776.4|6779.4|6776.6|6779.2|6776.4|5
1620716010000|2021-05-11 06:53:30|6778.9|6776.1|6777.4|6774.6|6779.2|6776.4|6777.4|6774.6|2
1620716020000|2021-05-11 06:53:40|6777|6774.2|6776.2|6773.4|6777|6774.2|6776.2|6773.4|2
1620716030000|2021-05-11 06:53:50|||||||||2
1620716040000|2021-05-11 06:54:00|6775.9|6773.1|6775.7|6772.9|6775.9|6773.1|6775.4|6772.6|2
1620716050000|2021-05-11 06:54:10|6775.4|6772.6|6774.9|6772.1|6775.4|6772.6|6774.9|6772.1|6
1620716060000|2021-05-11 06:54:20|6775.4|6772.6|6774.2|6771.4|6775.4|6772.6|6773.4|6770.6|20
1620716070000|2021-05-11 06:54:30|6773.7|6770.9|6773.4|6770.6|6773.7|6770.9|6773.4|6770.6|5
1620716080000|2021-05-11 06:54:40|6773.2|6770.4|6773.2|6770.4|6774|6771.2|6772.4|6769.6|8
1620716090000|2021-05-11 06:54:50|6773.4|6770.6|6772.4|6769.6|6773.7|6770.9|6772.2|6769.4|15
1620716100000|2021-05-11 06:55:00|6772.2|6769.4|6771.2|6768.4|6772.4|6769.6|6771.2|6768.4|22
1620716110000|2021-05-11 06:55:10|6770.4|6767.6|6770.9|6768.1|6771.4|6768.6|6770.4|6767.6|13
1620716120000|2021-05-11 06:55:20|6771.4|6768.6|6772.2|6769.4|6772.4|6769.6|6771.2|6768.4|5
1620716130000|2021-05-11 06:55:30|6771.9|6769.1|6771.7|6768.9|6772.2|6769.4|6771.7|6768.9|0
1620716140000|2021-05-11 06:55:40|6771.4|6768.6|6772.4|6769.6|6772.4|6769.6|6770.7|6767.9|5
1620716150000|2021-05-11 06:55:50|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|23
1620716160000|2021-05-11 06:56:00|6772.4|6769.6|6772.7|6769.9|6772.7|6769.9|6772.4|6769.6|8
1620716170000|2021-05-11 06:56:10|6773.4|6770.6|6770.9|6768.1|6773.7|6770.9|6770.9|6768.1|15
1620716180000|2021-05-11 06:56:20|6770.7|6767.9|6770.9|6768.1|6770.9|6768.1|6770.4|6767.6|6
1620716190000|2021-05-11 06:56:30|6770.4|6767.6|6771.2|6768.4|6771.4|6768.6|6770.4|6767.6|18
1620716200000|2021-05-11 06:56:40|6770.9|6768.1|6770.2|6767.4|6770.9|6768.1|6768.7|6765.9|18
1620716210000|2021-05-11 06:56:50|6771.2|6768.4|6771.4|6768.6|6771.4|6768.6|6770.4|6767.6|7
1620716220000|2021-05-11 06:57:00|6771.7|6768.9|6772.7|6769.9|6772.7|6769.9|6771.7|6768.9|12
1620716230000|2021-05-11 06:57:10|6772.4|6769.6|6772.2|6769.4|6772.4|6769.6|6771.4|6768.6|1
1620716240000|2021-05-11 06:57:20|6771.7|6768.9|6770.2|6767.4|6771.7|6768.9|6769.9|6767.1|899
1620716250000|2021-05-11 06:57:30|6769.4|6766.6|6770.2|6767.4|6770.7|6767.9|6768.4|6765.6|309
1620716260000|2021-05-11 06:57:40|6770.9|6768.1|6769.6|6766.8|6770.9|6768.1|6769.4|6766.6|6
1620716270000|2021-05-11 06:57:50|6769.9|6767.1|6770.9|6768.1|6771.2|6768.4|6769.9|6767.1|9
1620716280000|2021-05-11 06:58:00|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6770.9|6768.1|0
1620716300000|2021-05-11 06:58:20|6770.9|6768.1|6770.9|6768.1|6771.7|6768.9|6770.9|6768.1|3
1620716320000|2021-05-11 06:58:40|6770.7|6767.9|6771.2|6768.4|6772.2|6769.4|6770.4|6767.6|125
1620716330000|2021-05-11 06:58:50|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|0
1620716340000|2021-05-11 06:59:00|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|6771.7|6768.9|1
1620716350000|2021-05-11 06:59:10|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|1
1620716360000|2021-05-11 06:59:20|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|6771.2|6768.4|2
1620716370000|2021-05-11 06:59:30|6771.4|6768.6|6771.4|6768.6|6771.4|6768.6|6771.2|6768.4|5
1620716380000|2021-05-11 06:59:40|6771.2|6768.4|6772.4|6769.6|6772.7|6769.9|6771.2|6768.4|9
1620716390000|2021-05-11 06:59:50|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6771.2|6768.4|9
1620716400000|2021-05-11 07:00:00|6771.9|6769.1|6773.4|6770.6|6773.7|6770.9|6771.9|6769.1|13
1620716410000|2021-05-11 07:00:10|6774.7|6771.9|6776.2|6773.4|6776.4|6773.6|6774.4|6771.6|47
1620716420000|2021-05-11 07:00:20|6776.7|6773.9|6780.2|6777.4|6780.2|6777.4|6776.7|6773.9|20
1620716430000|2021-05-11 07:00:30|6780.4|6777.6|6780.9|6778.1|6781.2|6778.4|6780.4|6777.6|20
1620716440000|2021-05-11 07:00:40|6781.2|6778.4|6781.4|6778.6|6783.4|6780.6|6780.7|6777.9|13
1620716450000|2021-05-11 07:00:50|6781.2|6778.4|6780.4|6777.6|6781.9|6779.1|6779.7|6776.9|5
1620716460000|2021-05-11 07:01:00|6780.7|6777.9|6778.9|6776.1|6780.7|6777.9|6777.4|6774.6|18
1620716470000|2021-05-11 07:01:10|6778.4|6775.6|6778.4|6775.6|6778.7|6775.9|6777.2|6774.4|18
1620716480000|2021-05-11 07:01:20|6779.2|6776.4|6778.4|6775.6|6779.2|6776.4|6778.4|6775.6|1
1620716490000|2021-05-11 07:01:30|6777.7|6774.9|6777.1|6774.3|6777.7|6774.9|6777.1|6774.3|5
1620716500000|2021-05-11 07:01:40|6776.4|6773.6|6777.4|6774.6|6777.4|6774.6|6776.4|6773.6|3
1620716510000|2021-05-11 07:01:50|6778.1|6775.3|6779.9|6777.1|6779.9|6777.1|6778.1|6775.3|3
1620716530000|2021-05-11 07:02:10|6779.4|6776.6|6778.4|6775.6|6779.9|6777.1|6778.4|6775.6|11
1620716540000|2021-05-11 07:02:20|6778.9|6776.1|6779.4|6776.6|6779.7|6776.9|6778.9|6776.1|6
1620716550000|2021-05-11 07:02:30|6778.4|6775.6|6777.9|6775.1|6778.4|6775.6|6776.9|6774.1|38
1620716560000|2021-05-11 07:02:40|6777.7|6774.9|6777.9|6775.1|6777.9|6775.1|6777.2|6774.4|0
1620716570000|2021-05-11 07:02:50|6778.2|6775.4|6778.9|6776.1|6778.9|6776.1|6778.2|6775.4|2
1620716580000|2021-05-11 07:03:00|6778.7|6775.9|6779.2|6776.4|6779.2|6776.4|6778.7|6775.9|1
1620716590000|2021-05-11 07:03:10|6779.4|6776.6|6778.9|6776.1|6779.4|6776.6|6778.7|6775.9|6
1620716600000|2021-05-11 07:03:20|6778.4|6775.6|6778.2|6775.4|6778.4|6775.6|6777.2|6774.4|3
1620716610000|2021-05-11 07:03:30|6776.7|6773.9|6777.4|6774.6|6777.4|6774.6|6775.9|6773.1|40
1620716620000|2021-05-11 07:03:40|6778.2|6775.4|6776.7|6773.9|6778.9|6776.1|6776.7|6773.9|108
1620716630000|2021-05-11 07:03:50|6776.9|6774.1|6776.7|6773.9|6776.9|6774.1|6776.2|6773.4|10
1620716640000|2021-05-11 07:04:00|6775.9|6773.1|6774.4|6771.6|6775.9|6773.1|6774.2|6771.4|2
1620716650000|2021-05-11 07:04:10|||||||||1
1620716660000|2021-05-11 07:04:20|6774.7|6771.9|6775.2|6772.4|6775.9|6773.1|6774.7|6771.9|9
1620716670000|2021-05-11 07:04:30|6774.9|6772.1|6774.9|6772.1|6775.2|6772.4|6774.4|6771.6|31
1620716680000|2021-05-11 07:04:40|6774.4|6771.6|6775.4|6772.6|6775.4|6772.6|6774.4|6771.6|2
1620716690000|2021-05-11 07:04:50|6775.2|6772.4|6775.7|6772.9|6775.9|6773.1|6775.2|6772.4|4
1620716700000|2021-05-11 07:05:00|6775.9|6773.1|6772.9|6770.1|6776.7|6773.9|6772.7|6769.9|27
1620716710000|2021-05-11 07:05:10|6772.7|6769.9|6772.9|6770.1|6773.7|6770.9|6772.4|6769.6|8
1620716720000|2021-05-11 07:05:20|6773.2|6770.4|6773.4|6770.6|6773.7|6770.9|6773.2|6770.4|7
1620716730000|2021-05-11 07:05:30|6773.2|6770.4|6773.7|6770.9|6773.7|6770.9|6772.7|6769.9|4
1620716740000|2021-05-11 07:05:40|6773.4|6770.6|6773.4|6770.6|6773.7|6770.9|6773.4|6770.6|28
1620716750000|2021-05-11 07:05:50|6774.2|6771.4|6775.4|6772.6|6775.9|6773.1|6773.4|6770.6|26
1620716760000|2021-05-11 07:06:00|6773.9|6771.1|6772.4|6769.6|6774.2|6771.4|6772.4|6769.6|72
1620716770000|2021-05-11 07:06:10|6773.2|6770.4|6775.7|6772.9|6777|6774.2|6773.2|6770.4|1067
1620716780000|2021-05-11 07:06:20|6775.2|6772.4|6774.2|6771.4|6775.2|6772.4|6774.2|6771.4|0
1620716790000|2021-05-11 07:06:30|6773.7|6770.9|6772|6769.2|6773.7|6770.9|6772|6769.2|11
1620716800000|2021-05-11 07:06:40|6772.5|6769.7|6772.5|6769.7|6773|6770.2|6772.5|6769.7|44
1620716810000|2021-05-11 07:06:50|6772.8|6770|6772|6769.2|6773|6770.2|6772|6769.2|5
1620716820000|2021-05-11 07:07:00|6772.5|6769.7|6772.2|6769.4|6773|6770.2|6772|6769.2|38
1620716830000|2021-05-11 07:07:10|6772|6769.2|6772|6769.2|6772|6769.2|6772|6769.2|10
1620716840000|2021-05-11 07:07:20|6772.2|6769.4|6767.7|6764.9|6772.7|6769.9|6767|6764.2|26
1620716850000|2021-05-11 07:07:30|6767.5|6764.7|6764.9|6762.1|6768|6765.2|6764.7|6761.9|460
1620716860000|2021-05-11 07:07:40|6764.7|6761.9|6764.7|6761.9|6764.7|6761.9|6764.4|6761.6|2
1620716870000|2021-05-11 07:07:50|6765.4|6762.6|6764.9|6762.1|6766.2|6763.4|6764.9|6762.1|4
1620716880000|2021-05-11 07:08:00|6765.2|6762.4|6767.4|6764.6|6768.2|6765.4|6765.2|6762.4|533
1620716890000|2021-05-11 07:08:10|6768.4|6765.6|6765.9|6763.1|6768.4|6765.6|6765.9|6763.1|27
1620716900000|2021-05-11 07:08:20|6765.4|6762.6|6765.4|6762.6|6765.7|6762.9|6763.7|6760.9|10
1620716910000|2021-05-11 07:08:30|6765.7|6762.9|6766|6763.2|6766|6763.2|6765.4|6762.6|5
1620716920000|2021-05-11 07:08:40|6766.2|6763.4|6765.9|6763.1|6766.2|6763.4|6765.9|6763.1|2
1620716930000|2021-05-11 07:08:50|6765.4|6762.6|6765.7|6762.9|6765.7|6762.9|6764.7|6761.9|1
1620716940000|2021-05-11 07:09:00|6765.4|6762.6|6763.7|6760.9|6765.7|6762.9|6762.9|6760.1|20
1620716950000|2021-05-11 07:09:10|6764|6761.2|6765.7|6762.9|6766.2|6763.4|6763.7|6760.9|8
1620716960000|2021-05-11 07:09:20|6766.2|6763.4|6765.4|6762.6|6766.2|6763.4|6764.9|6762.1|7
1620716970000|2021-05-11 07:09:30|6766.5|6763.7|6767.4|6764.6|6767.9|6765.1|6766.5|6763.7|58
1620716980000|2021-05-11 07:09:40|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|8
1620716990000|2021-05-11 07:09:50|6767|6764.2|6767|6764.2|6767.2|6764.4|6764.2|6761.4|345
1620717000000|2021-05-11 07:10:00|6767.2|6764.4|6767|6764.2|6767.2|6764.4|6767|6764.2|59
1620717010000|2021-05-11 07:10:10|6767.2|6764.4|6768.6|6765.8|6769.2|6766.4|6767|6764.2|90
1620717020000|2021-05-11 07:10:20|6768.9|6766.1|6767.2|6764.4|6768.9|6766.1|6767.2|6764.4|25
1620717030000|2021-05-11 07:10:30|6767|6764.2|6769.2|6766.4|6769.2|6766.4|6767|6764.2|21
1620717040000|2021-05-11 07:10:40|6769.4|6766.6|6770.2|6767.4|6770.7|6767.9|6769.4|6766.6|8
1620717050000|2021-05-11 07:10:50|6770|6767.2|6770.4|6767.6|6770.7|6767.9|6769.2|6766.4|19
1620717060000|2021-05-11 07:11:00|6770|6767.2|6769.9|6767.1|6771.8|6769|6769.7|6766.9|23
1620717070000|2021-05-11 07:11:10|6769.4|6766.6|6769.7|6766.9|6770.2|6767.4|6768.9|6766.1|8
1620717080000|2021-05-11 07:11:20|6769.2|6766.4|6768.9|6766.1|6769.2|6766.4|6768.9|6766.1|1
1620717090000|2021-05-11 07:11:30|6768.6|6765.8|6768.9|6766.1|6769.2|6766.4|6768.6|6765.8|11
1620717110000|2021-05-11 07:11:50|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|6767.2|6764.4|6
1620717120000|2021-05-11 07:12:00|6767.7|6764.9|6768.6|6765.8|6769.4|6766.6|6767.7|6764.9|10
1620717130000|2021-05-11 07:12:10|6768.9|6766.1|6769.2|6766.4|6769.4|6766.6|6768.6|6765.8|12
1620717140000|2021-05-11 07:12:20|6768.9|6766.1|6768.6|6765.8|6769.4|6766.6|6768.6|6765.8|1
1620717150000|2021-05-11 07:12:30|6768.1|6765.3|6767.4|6764.6|6768.4|6765.6|6767.1|6764.3|10
1620717160000|2021-05-11 07:12:40|6767.7|6764.9|6769.2|6766.4|6769.2|6766.4|6767.4|6764.6|4
1620717170000|2021-05-11 07:12:50|6768.9|6766.1|6769.4|6766.6|6769.4|6766.6|6768.4|6765.6|51
1620717180000|2021-05-11 07:13:00|6769.2|6766.4|6769.4|6766.6|6770.5|6767.7|6768.4|6765.6|11
1620717190000|2021-05-11 07:13:10|6769.7|6766.9|6769.4|6766.6|6769.7|6766.9|6769.4|6766.6|6
1620717200000|2021-05-11 07:13:20|6769.5|6766.7|6770.2|6767.4|6770.2|6767.4|6769.2|6766.4|3
1620717210000|2021-05-11 07:13:30|6770.5|6767.7|6771|6768.2|6771.4|6768.6|6770.5|6767.7|12
1620717220000|2021-05-11 07:13:40|6770.8|6768|6772.7|6769.9|6773|6770.2|6770.2|6767.4|49
1620717230000|2021-05-11 07:13:50|6772.4|6769.6|6771.4|6768.6|6772.4|6769.6|6771.4|6768.6|5
1620717240000|2021-05-11 07:14:00|6771.2|6768.4|6770.9|6768.1|6771.2|6768.4|6770.2|6767.4|12
1620717250000|2021-05-11 07:14:10|6770.4|6767.6|6769.2|6766.4|6770.4|6767.6|6769.2|6766.4|7
1620717260000|2021-05-11 07:14:20|||||||||2
1620717270000|2021-05-11 07:14:30|6770.2|6767.4|6770|6767.2|6770.5|6767.7|6769.2|6766.4|60
1620717280000|2021-05-11 07:14:40|6770.3|6767.5|6769.2|6766.4|6771.8|6769|6769.2|6766.4|101
1620717290000|2021-05-11 07:14:50|6769.5|6766.7|6772|6769.2|6772|6769.2|6769.5|6766.7|41
1620717300000|2021-05-11 07:15:00|6771.8|6769|6771.2|6768.4|6771.8|6769|6771.2|6768.4|2
1620717310000|2021-05-11 07:15:10|6772|6769.2|6771.2|6768.4|6773.8|6771|6771.2|6768.4|19
1620717320000|2021-05-11 07:15:20|6771.5|6768.7|6770.7|6767.9|6771.5|6768.7|6770.2|6767.4|3
1620717330000|2021-05-11 07:15:30|6770.5|6767.7|6771.2|6768.4|6771.2|6768.4|6770.5|6767.7|0
1620717340000|2021-05-11 07:15:40|6771.4|6768.6|6771|6768.2|6771.7|6768.9|6771|6768.2|11
1620717350000|2021-05-11 07:15:50|6771.2|6768.4|6772|6769.2|6772|6769.2|6771.2|6768.4|2
1620717360000|2021-05-11 07:16:00|6772.2|6769.4|6771|6768.2|6772.2|6769.4|6770.2|6767.4|18
1620717370000|2021-05-11 07:16:10|6771.2|6768.4|6772.2|6769.4|6773|6770.2|6771.2|6768.4|5
1620717380000|2021-05-11 07:16:20|6771.8|6769|6771.2|6768.4|6771.8|6769|6771.2|6768.4|4
1620717390000|2021-05-11 07:16:30|6770|6767.2|6771.7|6768.9|6771.7|6768.9|6770|6767.2|15
1620717400000|2021-05-11 07:16:40|6771.4|6768.6|6772.2|6769.4|6772.5|6769.7|6771|6768.2|5
1620717410000|2021-05-11 07:16:50|6772.5|6769.7|6772.7|6769.9|6773|6770.2|6772.5|6769.7|1
1620717420000|2021-05-11 07:17:00|6772.4|6769.6|6773|6770.2|6773|6770.2|6772.2|6769.4|3
1620717430000|2021-05-11 07:17:10|6773.2|6770.4|6774.2|6771.4|6775.2|6772.4|6773.2|6770.4|30
1620717440000|2021-05-11 07:17:20|6775|6772.2|6776|6773.2|6776.5|6773.7|6775|6772.2|41
1620717450000|2021-05-11 07:17:30|6775.7|6772.9|6777.7|6774.9|6778|6775.2|6775.7|6772.9|31
1620717460000|2021-05-11 07:17:40|6777.4|6774.6|6777.2|6774.4|6778.2|6775.4|6776.2|6773.4|88
1620717470000|2021-05-11 07:17:50|6776.9|6774.1|6776.7|6773.9|6776.9|6774.1|6776.4|6773.6|2
1620717480000|2021-05-11 07:18:00|6776.3|6773.5|6774.7|6771.9|6776.3|6773.5|6774.7|6771.9|4
1620717490000|2021-05-11 07:18:10|6775|6772.2|6775.2|6772.4|6775.2|6772.4|6775|6772.2|3
1620717500000|2021-05-11 07:18:20|6775.4|6772.6|6775.7|6772.9|6776.2|6773.4|6775.4|6772.6|8
1620717520000|2021-05-11 07:18:40|6776.2|6773.4|6775.9|6773.1|6776.2|6773.4|6775.9|6773.1|6
1620717530000|2021-05-11 07:18:50|6776.2|6773.4|6774.9|6772.1|6776.2|6773.4|6774.9|6772.1|5
1620717540000|2021-05-11 07:19:00|6773.9|6771.1|6771.7|6768.9|6773.9|6771.1|6771.7|6768.9|15
1620717550000|2021-05-11 07:19:10|6772.2|6769.4|6769.4|6766.6|6772.2|6769.4|6769.1|6766.3|8
1620717560000|2021-05-11 07:19:20|6769.2|6766.4|6769.7|6766.9|6769.9|6767.1|6769.1|6766.3|4
1620717570000|2021-05-11 07:19:30|6770.1|6767.3|6770.7|6767.9|6770.7|6767.9|6770.1|6767.3|2
1620717580000|2021-05-11 07:19:40|6770.6|6767.8|6770.2|6767.4|6770.7|6767.9|6769.9|6767.1|3
1620717590000|2021-05-11 07:19:50|6769.9|6767.1|6771.4|6768.6|6771.7|6768.9|6769.9|6767.1|5
1620717600000|2021-05-11 07:20:00|6771.1|6768.3|6770.4|6767.6|6771.4|6768.6|6770.4|6767.6|14
1620717610000|2021-05-11 07:20:10|6769.9|6767.1|6770.1|6767.3|6770.4|6767.6|6768.6|6765.8|262
1620717620000|2021-05-11 07:20:20|6770.4|6767.6|6769.6|6766.8|6770.6|6767.8|6769.4|6766.6|29
1620717630000|2021-05-11 07:20:30|6769.4|6766.6|6768.9|6766.1|6769.4|6766.6|6768.6|6765.8|2
1620717640000|2021-05-11 07:20:40|6769.4|6766.6|6769.9|6767.1|6770.1|6767.3|6769.4|6766.6|1
1620717650000|2021-05-11 07:20:50|6769.4|6766.6|6770.2|6767.4|6770.2|6767.4|6769.4|6766.6|15
1620717660000|2021-05-11 07:21:00|6771.1|6768.3|6771.4|6768.6|6771.4|6768.6|6771.1|6768.3|3
1620717670000|2021-05-11 07:21:10|6771.7|6768.9|6773|6770.2|6773|6770.2|6771.2|6768.4|6
1620717680000|2021-05-11 07:21:20|6773.2|6770.4|6775.7|6772.9|6776.4|6773.6|6773.2|6770.4|20
1620717690000|2021-05-11 07:21:30|6776.4|6773.6|6775.7|6772.9|6776.7|6773.9|6775.7|6772.9|5
1620717700000|2021-05-11 07:21:40|6776.7|6773.9|6776.2|6773.4|6776.7|6773.9|6775.7|6772.9|0
1620717710000|2021-05-11 07:21:50|6775.9|6773.1|6776.5|6773.7|6776.5|6773.7|6775.7|6772.9|6
1620717720000|2021-05-11 07:22:00|6776.7|6773.9|6776.2|6773.4|6776.7|6773.9|6774.9|6772.1|4
1620717730000|2021-05-11 07:22:10|6777.2|6774.4|6778.7|6775.9|6779.7|6776.9|6777.2|6774.4|10
1620717740000|2021-05-11 07:22:20|6779|6776.2|6778.7|6775.9|6779.2|6776.4|6778.7|6775.9|2
1620717750000|2021-05-11 07:22:30|6778.4|6775.6|6775.6|6772.8|6778.4|6775.6|6775.6|6772.8|8
1620717760000|2021-05-11 07:22:40|6775.2|6772.4|6776.7|6773.9|6777.2|6774.4|6775.2|6772.4|6
1620717770000|2021-05-11 07:22:50|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|5
1620717780000|2021-05-11 07:23:00|6777.9|6775.1|6777|6774.2|6778.6|6775.8|6776.9|6774.1|75
1620717790000|2021-05-11 07:23:10|6777.2|6774.4|6775.9|6773.1|6777.2|6774.4|6775.9|6773.1|1
1620717800000|2021-05-11 07:23:20|6776.2|6773.4|6776.7|6773.9|6776.7|6773.9|6776.2|6773.4|1
1620717810000|2021-05-11 07:23:30|6777|6774.2|6776.7|6773.9|6778.2|6775.4|6776.7|6773.9|45
1620717820000|2021-05-11 07:23:40|6776.4|6773.6|6775.9|6773.1|6776.4|6773.6|6775.9|6773.1|1
1620717830000|2021-05-11 07:23:50|6776.2|6773.4|6775.7|6772.9|6776.2|6773.4|6775.7|6772.9|38
1620717840000|2021-05-11 07:24:00|6775.2|6772.4|6772.2|6769.4|6775.2|6772.4|6771.7|6768.9|72
1620717850000|2021-05-11 07:24:10|6773|6770.2|6773.5|6770.7|6774.2|6771.4|6773|6770.2|30
1620717860000|2021-05-11 07:24:20|6773.7|6770.9|6773.2|6770.4|6774|6771.2|6773.2|6770.4|25
1620717870000|2021-05-11 07:24:30|6773.7|6770.9|6773.2|6770.4|6774.2|6771.4|6773.2|6770.4|2
1620717880000|2021-05-11 07:24:40|6773|6770.2|6773.5|6770.7|6773.7|6770.9|6772.7|6769.9|5
1620717890000|2021-05-11 07:24:50|6773.4|6770.6|6773|6770.2|6773.4|6770.6|6773|6770.2|1
1620717900000|2021-05-11 07:25:00|6773.2|6770.4|6771.2|6768.4|6773.2|6770.4|6770.9|6768.1|8
1620717910000|2021-05-11 07:25:10|6770.4|6767.6|6770.2|6767.4|6771.2|6768.4|6769.9|6767.1|10
1620717920000|2021-05-11 07:25:20|6769.7|6766.9|6770.7|6767.9|6770.7|6767.9|6769.4|6766.6|9
1620717930000|2021-05-11 07:25:30|6770.4|6767.6|6770.4|6767.6|6771.2|6768.4|6770.4|6767.6|1
1620717940000|2021-05-11 07:25:40|6770.2|6767.4|6770.9|6768.1|6770.9|6768.1|6769.4|6766.6|5
1620717950000|2021-05-11 07:25:50|6771.2|6768.4|6772.2|6769.4|6772.2|6769.4|6771.2|6768.4|4
1620717960000|2021-05-11 07:26:00|6771.4|6768.6|6769.9|6767.1|6772.2|6769.4|6769.4|6766.6|32
1620717970000|2021-05-11 07:26:10|6770.4|6767.6|6767.4|6764.6|6770.4|6767.6|6767.2|6764.4|136
1620717980000|2021-05-11 07:26:20|6766.6|6763.8|6766.4|6763.6|6766.6|6763.8|6765.7|6762.9|33
1620717990000|2021-05-11 07:26:30|6766.9|6764.1|6766.4|6763.6|6766.9|6764.1|6766.4|6763.6|11
1620718000000|2021-05-11 07:26:40|6766.7|6763.9|6767|6764.2|6767.2|6764.4|6766.7|6763.9|22
1620718010000|2021-05-11 07:26:50|6767.4|6764.6|6769.2|6766.4|6769.2|6766.4|6767.4|6764.6|12
1620718020000|2021-05-11 07:27:00|6769.4|6766.6|6769.7|6766.9|6770.4|6767.6|6769.4|6766.6|9
1620718030000|2021-05-11 07:27:10|6769.4|6766.6|6769.1|6766.3|6770.2|6767.4|6768.4|6765.6|144
1620718040000|2021-05-11 07:27:20|6770|6767.2|6766.7|6763.9|6770.4|6767.6|6766.4|6763.6|29
1620718050000|2021-05-11 07:27:30|6767|6764.2|6766.2|6763.4|6767.4|6764.6|6765.2|6762.4|99
1620718060000|2021-05-11 07:27:40|6766|6763.2|6766.3|6763.5|6766.3|6763.5|6765.4|6762.6|62
1620718070000|2021-05-11 07:27:50|6767|6764.2|6766.7|6763.9|6768.2|6765.4|6766|6763.2|65
1620718080000|2021-05-11 07:28:00|6766.4|6763.6|6767|6764.2|6767|6764.2|6766.2|6763.4|27
1620718090000|2021-05-11 07:28:10|6767.2|6764.4|6767.2|6764.4|6768.2|6765.4|6767.2|6764.4|10
1620718100000|2021-05-11 07:28:20|6767.7|6764.9|6767.2|6764.4|6767.7|6764.9|6766.6|6763.8|32
1620718110000|2021-05-11 07:28:30|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|6767.2|6764.4|3
1620718120000|2021-05-11 07:28:40|6768.4|6765.6|6768.7|6765.9|6768.9|6766.1|6768|6765.2|18
1620718130000|2021-05-11 07:28:50|6768.4|6765.6|6767.4|6764.6|6768.4|6765.6|6767.4|6764.6|8
1620718140000|2021-05-11 07:29:00|6767.2|6764.4|6766.4|6763.6|6767.2|6764.4|6765.4|6762.6|12
1620718150000|2021-05-11 07:29:10|6766.2|6763.4|6766.2|6763.4|6767.2|6764.4|6765.2|6762.4|7
1620718160000|2021-05-11 07:29:20|6767.2|6764.4|6768|6765.2|6768.2|6765.4|6767|6764.2|11
1620718170000|2021-05-11 07:29:30|6768.2|6765.4|6768.4|6765.6|6769|6766.2|6768.2|6765.4|2
1620718180000|2021-05-11 07:29:40|6768.2|6765.4|6768.4|6765.6|6768.4|6765.6|6768.2|6765.4|6
1620718190000|2021-05-11 07:29:50|6768.7|6765.9|6767.2|6764.4|6768.7|6765.9|6767.2|6764.4|7
1620718200000|2021-05-11 07:30:00|6766.9|6764.1|6768.7|6765.9|6768.7|6765.9|6766.9|6764.1|5
1620718210000|2021-05-11 07:30:10|6768.2|6765.4|6771.2|6768.4|6772.2|6769.4|6768.2|6765.4|41
1620718220000|2021-05-11 07:30:20|6772.2|6769.4|6770.5|6767.7|6772.2|6769.4|6770.2|6767.4|22
1620718230000|2021-05-11 07:30:30|6770.7|6767.9|6769.2|6766.4|6770.7|6767.9|6769|6766.2|6
1620718240000|2021-05-11 07:30:40|6769.7|6766.9|6768.9|6766.1|6770.2|6767.4|6768.9|6766.1|1
1620718250000|2021-05-11 07:30:50|6769.2|6766.4|6770.7|6767.9|6770.9|6768.1|6768.9|6766.1|13
1620718260000|2021-05-11 07:31:00|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6769.2|6766.4|6
1620718270000|2021-05-11 07:31:10|6771|6768.2|6771.4|6768.6|6771.4|6768.6|6770.9|6768.1|1
1620718280000|2021-05-11 07:31:20|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|14
1620718290000|2021-05-11 07:31:30|6772.5|6769.7|6772.4|6769.6|6772.5|6769.7|6772.4|6769.6|3
1620718300000|2021-05-11 07:31:40|6772.2|6769.4|6772.2|6769.4|6773.2|6770.4|6771.7|6768.9|5
1620718310000|2021-05-11 07:31:50|6772.7|6769.9|6774.2|6771.4|6775.2|6772.4|6772.7|6769.9|5
1620718320000|2021-05-11 07:32:00|6773.8|6771|6775.8|6773|6776.2|6773.4|6773.6|6770.8|176
1620718330000|2021-05-11 07:32:10|6776|6773.2|6775.2|6772.4|6776|6773.2|6775.2|6772.4|4
1620718340000|2021-05-11 07:32:20|6774.6|6771.8|6775|6772.2|6775|6772.2|6774.5|6771.7|15
1620718350000|2021-05-11 07:32:30|6775.4|6772.6|6775|6772.2|6776.2|6773.4|6774.7|6771.9|5
1620718360000|2021-05-11 07:32:40|6775.5|6772.7|6774.2|6771.4|6775.5|6772.7|6774.2|6771.4|13
1620718370000|2021-05-11 07:32:50|6774.5|6771.7|6774.2|6771.4|6774.5|6771.7|6774.2|6771.4|0
1620718380000|2021-05-11 07:33:00|6774.5|6771.7|6774|6771.2|6774.5|6771.7|6772.2|6769.4|37
1620718390000|2021-05-11 07:33:10|6774.2|6771.4|6773.8|6771|6774.2|6771.4|6773|6770.2|14
1620718400000|2021-05-11 07:33:20|6774|6771.2|6774.8|6772|6774.8|6772|6774|6771.2|8
1620718410000|2021-05-11 07:33:30|6774.5|6771.7|6774.7|6771.9|6774.8|6772|6774.5|6771.7|1
1620718420000|2021-05-11 07:33:40|6774.8|6772|6774|6771.2|6774.8|6772|6773.3|6770.5|11
1620718430000|2021-05-11 07:33:50|6773.7|6770.9|6773.7|6770.9|6774|6771.2|6773.2|6770.4|4
1620718440000|2021-05-11 07:34:00|6773.5|6770.7|6773.7|6770.9|6773.7|6770.9|6773.2|6770.4|2
1620718450000|2021-05-11 07:34:10|6773.2|6770.4|6772.5|6769.7|6773.2|6770.4|6772.2|6769.4|1
1620718460000|2021-05-11 07:34:20|6772.3|6769.5|6769|6766.2|6772.3|6769.5|6768.3|6765.5|30
1620718470000|2021-05-11 07:34:30|6769.2|6766.4|6769.2|6766.4|6769.7|6766.9|6769.2|6766.4|3
1620718480000|2021-05-11 07:34:40|6768.7|6765.9|6768.7|6765.9|6769.7|6766.9|6768.2|6765.4|88
1620718490000|2021-05-11 07:34:50|6769|6766.2|6768.4|6765.6|6769.2|6766.4|6768.4|6765.6|1
1620718500000|2021-05-11 07:35:00|6768.7|6765.9|6768.4|6765.6|6768.7|6765.9|6768.4|6765.6|3
1620718520000|2021-05-11 07:35:20|6767.2|6764.4|6767.7|6764.9|6767.7|6764.9|6767.2|6764.4|15
1620718530000|2021-05-11 07:35:30|6768.4|6765.6|6769.2|6766.4|6769.2|6766.4|6768.4|6765.6|14
1620718540000|2021-05-11 07:35:40|6768.9|6766.1|6768.9|6766.1|6769.2|6766.4|6768.7|6765.9|7
1620718550000|2021-05-11 07:35:50|6769.2|6766.4|6770.2|6767.4|6770.2|6767.4|6769.2|6766.4|5
1620718560000|2021-05-11 07:36:00|6770.4|6767.6|6771.7|6768.9|6771.7|6768.9|6770.4|6767.6|22
1620718570000|2021-05-11 07:36:10|6772.2|6769.4|6771.9|6769.1|6773.4|6770.6|6771.9|6769.1|15
1620718580000|2021-05-11 07:36:20|6772|6769.2|6771.7|6768.9|6772.2|6769.4|6771.7|6768.9|2
1620718590000|2021-05-11 07:36:30|6772.2|6769.4|6771.9|6769.1|6772.2|6769.4|6771.9|6769.1|0
1620718600000|2021-05-11 07:36:40|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|0
1620718610000|2021-05-11 07:36:50|6771.2|6768.4|6770.7|6767.9|6771.2|6768.4|6769.7|6766.9|16
1620718620000|2021-05-11 07:37:00|6770.4|6767.6|6770.4|6767.6|6771.2|6768.4|6770.2|6767.4|9
1620718630000|2021-05-11 07:37:10|6769.7|6766.9|6770|6767.2|6770|6767.2|6769.2|6766.4|3
1620718640000|2021-05-11 07:37:20|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|4
1620718660000|2021-05-11 07:37:40|6770.7|6767.9|6772.2|6769.4|6772.2|6769.4|6770.7|6767.9|10
1620718670000|2021-05-11 07:37:50|6771.2|6768.4|6770.9|6768.1|6771.7|6768.9|6770.9|6768.1|7
1620718680000|2021-05-11 07:38:00|6770.7|6767.9|6771.2|6768.4|6771.2|6768.4|6770.7|6767.9|0
1620718690000|2021-05-11 07:38:10|6771|6768.2|6770.7|6767.9|6771|6768.2|6770.2|6767.4|3
1620718700000|2021-05-11 07:38:20|6771|6768.2|6771.2|6768.4|6771.2|6768.4|6771|6768.2|0
1620718710000|2021-05-11 07:38:30|6771.5|6768.7|6773.2|6770.4|6774|6771.2|6771.5|6768.7|32
1620718720000|2021-05-11 07:38:40|6773|6770.2|6773.8|6771|6774|6771.2|6773|6770.2|11
1620718730000|2021-05-11 07:38:50|6774|6771.2|6774.2|6771.4|6774.5|6771.7|6773.2|6770.4|9
1620718740000|2021-05-11 07:39:00|6773.9|6771.1|6772.8|6770|6773.9|6771.1|6772.8|6770|4
1620718750000|2021-05-11 07:39:10|6773.2|6770.4|6773|6770.2|6774|6771.2|6773|6770.2|4
1620718760000|2021-05-11 07:39:20|6773.5|6770.7|6773.2|6770.4|6774.2|6771.4|6773.2|6770.4|5
1620718770000|2021-05-11 07:39:30|6774.2|6771.4|6774.7|6771.9|6774.7|6771.9|6774.2|6771.4|8
1620718780000|2021-05-11 07:39:40|6774.2|6771.4|6776|6773.2|6776.7|6773.9|6774.2|6771.4|28
1620718790000|2021-05-11 07:39:50|6776.2|6773.4|6775.7|6772.9|6776.7|6773.9|6775.7|6772.9|19
1620718800000|2021-05-11 07:40:00|6776.2|6773.4|6775|6772.2|6776.9|6774.1|6774.5|6771.7|33
1620718810000|2021-05-11 07:40:10|6775.2|6772.4|6778|6775.2|6778|6775.2|6774.2|6771.4|32
1620718820000|2021-05-11 07:40:20|6777.5|6774.7|6777.2|6774.4|6778|6775.2|6777.2|6774.4|4
1620718830000|2021-05-11 07:40:30|6777|6774.2|6777.5|6774.7|6777.5|6774.7|6777|6774.2|3
1620718840000|2021-05-11 07:40:40|6777.8|6775|6780.5|6777.7|6780.5|6777.7|6777.8|6775|26
1620718850000|2021-05-11 07:40:50|6780|6777.2|6779.2|6776.4|6780|6777.2|6779|6776.2|31
1620718860000|2021-05-11 07:41:00|6778.8|6776|6780|6777.2|6780|6777.2|6778.8|6776|8
1620718870000|2021-05-11 07:41:10|6779.5|6776.7|6779.7|6776.9|6780|6777.2|6779|6776.2|12
1620718880000|2021-05-11 07:41:20|6780|6777.2|6781.5|6778.7|6782|6779.2|6780|6777.2|21
1620718890000|2021-05-11 07:41:30|6781.2|6778.4|6780.2|6777.4|6781.5|6778.7|6780.2|6777.4|1
1620718900000|2021-05-11 07:41:40|6781.8|6779|6783|6780.2|6783.2|6780.4|6781.8|6779|32
1620718910000|2021-05-11 07:41:50|6782.5|6779.7|6782|6779.2|6782.5|6779.7|6782|6779.2|13
1620718920000|2021-05-11 07:42:00|||||||||32
1620718930000|2021-05-11 07:42:10|6781.7|6778.9|6779.7|6776.9|6781.7|6778.9|6779.7|6776.9|29
1620718940000|2021-05-11 07:42:20|6780|6777.2|6779.2|6776.4|6780.2|6777.4|6779.2|6776.4|5
1620718950000|2021-05-11 07:42:30|6779|6776.2|6778.2|6775.4|6779|6776.2|6778.2|6775.4|2
1620718960000|2021-05-11 07:42:40|6778|6775.2|6779|6776.2|6779|6776.2|6778|6775.2|4
1620718980000|2021-05-11 07:43:00|6779.2|6776.4|6778|6775.2|6779.2|6776.4|6778|6775.2|8
1620718990000|2021-05-11 07:43:10|6778.2|6775.4|6779.2|6776.4|6779.2|6776.4|6778.2|6775.4|4
1620719010000|2021-05-11 07:43:30|6780.2|6777.4|6780.7|6777.9|6781.2|6778.4|6780.2|6777.4|32
1620719020000|2021-05-11 07:43:40|6780.2|6777.4|6780|6777.2|6781|6778.2|6780|6777.2|13
1620719030000|2021-05-11 07:43:50|6780.2|6777.4|6780.2|6777.4|6780.7|6777.9|6780.2|6777.4|3
1620719040000|2021-05-11 07:44:00|6779.7|6776.9|6778.7|6775.9|6779.7|6776.9|6778.7|6775.9|8
1620719050000|2021-05-11 07:44:10|||||||||2
1620719060000|2021-05-11 07:44:20|6778.2|6775.4|6775.7|6772.9|6778.2|6775.4|6775.2|6772.4|10
1620719070000|2021-05-11 07:44:30|6775.5|6772.7|6775.7|6772.9|6775.7|6772.9|6775.5|6772.7|5
1620719080000|2021-05-11 07:44:40|||||||||4
1620719090000|2021-05-11 07:44:50|6775.6|6771.6|6774.2|6771.4|6775.6|6772.4|6774.2|6771.4|68
1620719100000|2021-05-11 07:45:00|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|6774.7|6771.9|28
1620719110000|2021-05-11 07:45:10|6775|6772.2|6775.7|6772.9|6775.7|6772.9|6775|6772.2|2
1620719120000|2021-05-11 07:45:20|6776|6773.2|6776.2|6773.4|6776.2|6773.4|6775.5|6772.7|2
1620719130000|2021-05-11 07:45:30|6776.7|6773.9|6774.7|6771.9|6777|6774.2|6774.7|6771.9|21
1620719140000|2021-05-11 07:45:40|6774.5|6771.7|6773.2|6770.4|6775|6772.2|6773.1|6770.3|179
1620719150000|2021-05-11 07:45:50|6772.6|6769.8|6772.9|6770.1|6773.2|6770.4|6772.2|6769.4|8
1620719160000|2021-05-11 07:46:00|6772.6|6769.8|6772.2|6769.4|6772.6|6769.8|6772.2|6769.4|61
1620719170000|2021-05-11 07:46:10|||||||||1
1620719180000|2021-05-11 07:46:20|6773.1|6770.3|6773.2|6770.4|6773.2|6770.4|6773|6770.2|5
1620719190000|2021-05-11 07:46:30|6772.9|6770.1|6772.4|6769.6|6772.9|6770.1|6771.7|6768.9|19
1620719200000|2021-05-11 07:46:40|6773.2|6770.4|6772.9|6770.1|6773.4|6770.6|6772.9|6770.1|7
1620719210000|2021-05-11 07:46:50|6772.4|6769.6|6772.2|6769.4|6773.2|6770.4|6772.2|6769.4|2
1620719220000|2021-05-11 07:47:00|6772.5|6769.7|6772.4|6769.6|6772.5|6769.7|6772.2|6769.4|1
1620719230000|2021-05-11 07:47:10|6772.2|6769.4|6772.7|6769.9|6773.2|6770.4|6772.2|6769.4|17
1620719240000|2021-05-11 07:47:20|6773|6770.2|6773.2|6770.4|6773.2|6770.4|6773|6770.2|1
1620719250000|2021-05-11 07:47:30|6772.9|6770.1|6772.4|6769.6|6772.9|6770.1|6772.2|6769.4|8
1620719260000|2021-05-11 07:47:40|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|2
1620719270000|2021-05-11 07:47:50|6773|6770.2|6772.7|6769.9|6773.2|6770.4|6772.7|6769.9|7
1620719280000|2021-05-11 07:48:00|6772.9|6770.1|6772.2|6769.4|6773.2|6770.4|6772.2|6769.4|118
1620719290000|2021-05-11 07:48:10|6772.4|6769.6|6772.4|6769.6|6772.7|6769.9|6772.4|6769.6|6
1620719300000|2021-05-11 07:48:20|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|6773.2|6770.4|4
1620719320000|2021-05-11 07:48:40|6772.2|6769.4|6772.7|6769.9|6773.2|6770.4|6772.2|6769.4|15
1620719330000|2021-05-11 07:48:50|||||||||2
1620719340000|2021-05-11 07:49:00|6772.4|6769.6|6772.2|6769.4|6772.4|6769.6|6772.2|6769.4|8
1620719350000|2021-05-11 07:49:10|||||||||1
1620719360000|2021-05-11 07:49:20|6772|6769.2|6772.2|6769.4|6772.2|6769.4|6772|6769.2|70
1620719370000|2021-05-11 07:49:30|6771.7|6768.9|6766.2|6763.4|6771.7|6768.9|6766.2|6763.4|31
1620719380000|2021-05-11 07:49:40|6766.4|6763.6|6767.2|6764.4|6767.2|6764.4|6766.4|6763.6|72
1620719400000|2021-05-11 07:50:00|6766.4|6763.6|6764.4|6761.6|6766.4|6763.6|6764.4|6761.6|9
1620719410000|2021-05-11 07:50:10|6764.7|6761.9|6764.7|6761.9|6765|6762.2|6763.2|6760.4|52
1620719420000|2021-05-11 07:50:20|6764.6|6761.8|6764.7|6761.9|6764.7|6761.9|6764.2|6761.4|8
1620719430000|2021-05-11 07:50:30|6764.9|6762.1|6765.9|6763.1|6766.2|6763.4|6764.9|6762.1|6
1620719440000|2021-05-11 07:50:40|6765.4|6762.6|6765.4|6762.6|6765.7|6762.9|6765.4|6762.6|2
1620719450000|2021-05-11 07:50:50|6765.9|6763.1|6763.4|6760.6|6765.9|6763.1|6763.2|6760.4|21
1620719460000|2021-05-11 07:51:00|6763.2|6760.4|6761.2|6758.4|6763.4|6760.6|6759.6|6756.8|63
1620719470000|2021-05-11 07:51:10|6760.7|6757.9|6761.2|6758.4|6761.2|6758.4|6760.7|6757.9|27
1620719480000|2021-05-11 07:51:20|6760.7|6757.9|6759.6|6756.8|6761.2|6758.4|6759.6|6756.8|78
1620719490000|2021-05-11 07:51:30|6759.4|6756.6|6756.2|6753.4|6759.4|6756.6|6756.2|6753.4|99
1620719500000|2021-05-11 07:51:40|6756|6753.2|6755.9|6753.1|6758|6755.2|6755.7|6752.9|116
1620719510000|2021-05-11 07:51:50|6756.2|6753.4|6757.2|6754.4|6759.7|6756.9|6756.2|6753.4|89
1620719520000|2021-05-11 07:52:00|6756.7|6753.9|6757.7|6754.9|6757.7|6754.9|6756.4|6753.6|107
1620719530000|2021-05-11 07:52:10|6758.2|6755.4|6759.2|6756.4|6759.2|6756.4|6758.2|6755.4|7
1620719540000|2021-05-11 07:52:20|6759.4|6756.6|6760|6757.2|6760|6757.2|6759.4|6756.6|1
1620719550000|2021-05-11 07:52:30|6758.9|6756.1|6759.2|6756.4|6759.2|6756.4|6758.4|6755.6|45
1620719560000|2021-05-11 07:52:40|6759.7|6756.9|6757.4|6754.6|6759.7|6756.9|6757.4|6754.6|21
1620719570000|2021-05-11 07:52:50|6756.9|6754.1|6757.7|6754.9|6758.2|6755.4|6756.9|6754.1|10
1620719580000|2021-05-11 07:53:00|6758|6755.2|6758.2|6755.4|6758.2|6755.4|6757.7|6754.9|3
1620719590000|2021-05-11 07:53:10|6759.2|6756.4|6758.4|6755.6|6759.2|6756.4|6758.4|6755.6|2
1620719600000|2021-05-11 07:53:20|6757.6|6754.8|6756.4|6753.6|6757.6|6754.8|6756.1|6753.3|457
1620719610000|2021-05-11 07:53:30|6756.9|6754.1|6757.6|6754.8|6758|6755.2|6756.4|6753.6|109
1620719620000|2021-05-11 07:53:40|6757.4|6754.6|6755|6752.2|6757.4|6754.6|6754.2|6751.4|96
1620719630000|2021-05-11 07:53:50|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|9
1620719640000|2021-05-11 07:54:00|6755|6752.2|6755.7|6752.9|6756|6753.2|6755|6752.2|31
1620719650000|2021-05-11 07:54:10|6756|6753.2|6755.9|6753.1|6756.2|6753.4|6755.4|6752.6|24
1620719660000|2021-05-11 07:54:20|6756.2|6753.4|6754.7|6751.9|6756.2|6753.4|6754.7|6751.9|63
1620719670000|2021-05-11 07:54:30|6755|6752.2|6755.4|6752.6|6755.7|6752.9|6755|6752.2|10
1620719680000|2021-05-11 07:54:40|6756|6753.2|6756.2|6753.4|6756.2|6753.4|6756|6753.2|4
1620719690000|2021-05-11 07:54:50|6757.2|6754.4|6756.7|6753.9|6757.2|6754.4|6756.4|6753.6|10
1620719700000|2021-05-11 07:55:00|6757|6754.2|6757.4|6754.6|6757.4|6754.6|6756.2|6753.4|7
1620719710000|2021-05-11 07:55:10|6757.2|6754.4|6756.4|6753.6|6757.2|6754.4|6756.4|6753.6|5
1620719720000|2021-05-11 07:55:20|6756.7|6753.9|6755.9|6753.1|6756.7|6753.9|6755.9|6753.1|5
1620719730000|2021-05-11 07:55:30|6755.4|6752.6|6755.4|6752.6|6755.7|6752.9|6755.4|6752.6|2
1620719740000|2021-05-11 07:55:40|6755.7|6752.9|6756.2|6753.4|6756.2|6753.4|6755.7|6752.9|32
1620719750000|2021-05-11 07:55:50|6755.4|6752.6|6756.2|6753.4|6756.2|6753.4|6755.4|6752.6|12
1620719760000|2021-05-11 07:56:00|6755.7|6752.9|6755.7|6752.9|6755.7|6752.9|6755.7|6752.9|24
1620719770000|2021-05-11 07:56:10|6756.2|6753.4|6755.9|6753.1|6756.2|6753.4|6755.9|6753.1|0
1620719780000|2021-05-11 07:56:20|6756.2|6753.4|6757.4|6754.6|6758.4|6755.6|6756.2|6753.4|11
1620719790000|2021-05-11 07:56:30|6757.2|6754.4|6757.4|6754.6|6757.4|6754.6|6756.9|6754.1|4
1620719800000|2021-05-11 07:56:40|6757.7|6754.9|6758.2|6755.4|6758.2|6755.4|6757.6|6754.8|4
1620719820000|2021-05-11 07:57:00|6758.4|6755.6|6757.9|6755.1|6759.2|6756.4|6757.9|6755.1|23
1620719830000|2021-05-11 07:57:10|6758.2|6755.4|6759.2|6756.4|6759.2|6756.4|6758.2|6755.4|13
1620719840000|2021-05-11 07:57:20|6759.4|6756.6|6759.2|6756.4|6759.4|6756.6|6758.6|6755.8|10
1620719850000|2021-05-11 07:57:30|6758.9|6756.1|6758.4|6755.6|6758.9|6756.1|6758.4|6755.6|1
1620719860000|2021-05-11 07:57:40|6758.2|6755.4|6755.7|6752.9|6758.2|6755.4|6755.7|6752.9|30
1620719870000|2021-05-11 07:57:50|6755.4|6752.6|6756.2|6753.4|6756.2|6753.4|6755.2|6752.4|5
1620719880000|2021-05-11 07:58:00|6756.4|6753.6|6754.9|6752.1|6757.2|6754.4|6754.9|6752.1|109
1620719890000|2021-05-11 07:58:10|6754.4|6751.6|6755.9|6753.1|6756.2|6753.4|6754.4|6751.6|12
1620719900000|2021-05-11 07:58:20|6756.2|6753.4|6757.4|6754.6|6757.4|6754.6|6755.9|6753.1|11
1620719910000|2021-05-11 07:58:30|6757.2|6754.4|6757.4|6754.6|6757.4|6754.6|6756.9|6754.1|17
1620719920000|2021-05-11 07:58:40|6758.2|6755.4|6758.4|6755.6|6758.4|6755.6|6758.2|6755.4|10
1620719940000|2021-05-11 07:59:00|6758.7|6755.9|6760.4|6757.6|6761.2|6758.4|6758.7|6755.9|29
1620719950000|2021-05-11 07:59:10|6760.7|6757.9|6760.4|6757.6|6761.2|6758.4|6760.4|6757.6|6
1620719960000|2021-05-11 07:59:20|6760.2|6757.4|6761.4|6758.6|6761.7|6758.9|6760.2|6757.4|4
1620719970000|2021-05-11 07:59:30|6761.7|6758.9|6761.2|6758.4|6762.2|6759.4|6761.2|6758.4|4
1620719980000|2021-05-11 07:59:40|6762.2|6759.4|6760.2|6757.4|6763.2|6760.4|6759.9|6757.1|104
1620719990000|2021-05-11 07:59:50|6760.4|6757.6|6760.4|6757.6|6760.4|6757.6|6759.9|6757.1|18
1620720000000|2021-05-11 08:00:00|6760|6757.2|6759.9|6757.1|6760.6|6757.8|6759.6|6756.8|73
1620720010000|2021-05-11 08:00:10|6759.6|6756.8|6758.6|6755.8|6760.2|6757.4|6757.9|6755.1|138
1620720020000|2021-05-11 08:00:20|6757.9|6755.1|6756.6|6753.8|6758.4|6755.6|6756.6|6753.8|73
1620720030000|2021-05-11 08:00:30|6756.4|6753.6|6755.4|6752.6|6756.4|6753.6|6754.6|6751.8|94
1620720040000|2021-05-11 08:00:40|6755.6|6752.8|6755.4|6752.6|6755.6|6752.8|6755.4|6752.6|5
1620720050000|2021-05-11 08:00:50|6755.6|6752.8|6755.9|6753.1|6755.9|6753.1|6755.6|6752.8|2
1620720060000|2021-05-11 08:01:00|6756.1|6753.3|6754.6|6751.8|6756.1|6753.3|6754.6|6751.8|13
1620720070000|2021-05-11 08:01:10|6754.4|6751.6|6755.1|6752.3|6755.4|6752.6|6754.4|6751.6|7
1620720080000|2021-05-11 08:01:20|6755.4|6752.6|6754.6|6751.8|6755.9|6753.1|6754.6|6751.8|2
1620720090000|2021-05-11 08:01:30|6754.9|6752.1|6755.4|6752.6|6755.4|6752.6|6754.6|6751.8|12
1620720100000|2021-05-11 08:01:40|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|3
1620720110000|2021-05-11 08:01:50|6755.4|6752.6|6756.4|6753.6|6756.4|6753.6|6755.4|6752.6|19
1620720120000|2021-05-11 08:02:00|6756.2|6753.4|6757.4|6754.6|6757.6|6754.8|6756.2|6753.4|7
1620720130000|2021-05-11 08:02:10|6756.9|6754.1|6755.9|6753.1|6756.9|6754.1|6755.9|6753.1|7
1620720140000|2021-05-11 08:02:20|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|6755.9|6753.1|1
1620720150000|2021-05-11 08:02:30|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|2
1620720160000|2021-05-11 08:02:40|6756.4|6753.6|6755.6|6752.8|6756.6|6753.8|6755.6|6752.8|15
1620720170000|2021-05-11 08:02:50|6755.1|6752.3|6754.6|6751.8|6755.1|6752.3|6754.6|6751.8|6
1620720180000|2021-05-11 08:03:00|6754.9|6752.1|6755.2|6752.4|6755.6|6752.8|6754.9|6752.1|66
1620720190000|2021-05-11 08:03:10|6754.6|6751.8|6752.4|6749.6|6754.6|6751.8|6752.1|6749.3|90
1620720200000|2021-05-11 08:03:20|6751.6|6748.8|6751.6|6748.8|6752.6|6749.8|6751.6|6748.8|30
1620720210000|2021-05-11 08:03:30|6750.6|6747.8|6750.4|6747.6|6750.6|6747.8|6750.2|6747.4|515
1620720220000|2021-05-11 08:03:40|6750.6|6747.8|6751.6|6748.8|6752.4|6749.6|6750.2|6747.4|95
1620720230000|2021-05-11 08:03:50|6751.4|6748.6|6750.2|6747.4|6751.4|6748.6|6750.2|6747.4|24
1620720240000|2021-05-11 08:04:00|6749.4|6746.6|6750.2|6747.4|6750.2|6747.4|6748.9|6746.1|31
1620720250000|2021-05-11 08:04:10|6750.4|6747.6|6748.9|6746.1|6750.4|6747.6|6748.6|6745.8|25
1620720260000|2021-05-11 08:04:20|6748.6|6745.8|6749.4|6746.6|6749.4|6746.6|6748.6|6745.8|12
1620720270000|2021-05-11 08:04:30|6748.9|6746.1|6749.4|6746.6|6750.2|6747.4|6748.4|6745.6|67
1620720280000|2021-05-11 08:04:40|6749.2|6746.4|6748.7|6745.9|6749.2|6746.4|6748.4|6745.6|15
1620720290000|2021-05-11 08:04:50|6748.4|6745.6|6746.2|6743.4|6748.4|6745.6|6746.2|6743.4|142
1620720300000|2021-05-11 08:05:00|6746.4|6743.6|6747.7|6744.9|6748.4|6745.6|6746.4|6743.6|32
1620720310000|2021-05-11 08:05:10|6748.4|6745.6|6747.9|6745.1|6749.2|6746.4|6747.2|6744.4|24
1620720320000|2021-05-11 08:05:20|6747.6|6744.8|6747.4|6744.6|6748.4|6745.6|6747.4|6744.6|3
1620720330000|2021-05-11 08:05:30|6747.7|6744.9|6748.2|6745.4|6748.2|6745.4|6747.4|6744.6|11
1620720340000|2021-05-11 08:05:40|6748.6|6745.8|6747.6|6744.8|6748.9|6746.1|6747.6|6744.8|8
1620720350000|2021-05-11 08:05:50|6747.4|6744.6|6747.9|6745.1|6747.9|6745.1|6746.6|6743.8|18
1620720360000|2021-05-11 08:06:00|6747.7|6744.9|6745.2|6742.4|6747.7|6744.9|6745.2|6742.4|149
1620720370000|2021-05-11 08:06:10|6745.6|6742.8|6745.4|6742.6|6746.7|6743.9|6745.4|6742.6|14
1620720380000|2021-05-11 08:06:20|6749.2|6746.4|6749.7|6746.9|6750.2|6747.4|6748.2|6745.4|989
1620720390000|2021-05-11 08:06:30|6749.4|6746.6|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|31
1620720400000|2021-05-11 08:06:40|6749.9|6747.1|6751.7|6748.9|6752.4|6749.6|6749.6|6746.8|34
1620720410000|2021-05-11 08:06:50|6751.2|6748.4|6752.2|6749.4|6752.4|6749.6|6751.2|6748.4|13
1620720420000|2021-05-11 08:07:00|6752|6749.2|6753.2|6750.4|6753.2|6750.4|6751.4|6748.6|14
1620720430000|2021-05-11 08:07:10|6753.4|6750.6|6751|6748.2|6753.4|6750.6|6750.4|6747.6|29
1620720440000|2021-05-11 08:07:20|6750.7|6747.9|6751.4|6748.6|6751.4|6748.6|6750.7|6747.9|8
1620720450000|2021-05-11 08:07:30|6752.2|6749.4|6753.2|6750.4|6753.2|6750.4|6752.2|6749.4|18
1620720460000|2021-05-11 08:07:40|6754.2|6751.4|6753.4|6750.6|6754.4|6751.6|6753.4|6750.6|34
1620720470000|2021-05-11 08:07:50|6753.2|6750.4|6753.4|6750.6|6753.7|6750.9|6753.2|6750.4|1
1620720480000|2021-05-11 08:08:00|6753.2|6750.4|6752.7|6749.9|6753.2|6750.4|6751.9|6749.1|7
1620720490000|2021-05-11 08:08:10|6753|6750.2|6752.7|6749.9|6753.2|6750.4|6752.7|6749.9|2
1620720500000|2021-05-11 08:08:20|6752.5|6749.7|6749.6|6746.8|6752.5|6749.7|6749.6|6746.8|524
1620720510000|2021-05-11 08:08:30|6749.4|6746.6|6751.2|6748.4|6751.2|6748.4|6749.4|6746.6|21
1620720520000|2021-05-11 08:08:40|6752.7|6749.9|6753.2|6750.4|6753.2|6750.4|6752.7|6749.9|35
1620720530000|2021-05-11 08:08:50|6752.7|6749.9|6751|6748.2|6753.2|6750.4|6750.8|6748|129
1620720540000|2021-05-11 08:09:00|6751.4|6748.6|6751.4|6748.6|6752.4|6749.6|6751.4|6748.6|65
1620720550000|2021-05-11 08:09:10|6751.2|6748.4|6748.4|6745.6|6751.2|6748.4|6748.1|6745.3|21
1620720560000|2021-05-11 08:09:20|6748.7|6745.9|6749.1|6746.3|6749.6|6746.8|6748.1|6745.3|271
1620720570000|2021-05-11 08:09:30|6748.6|6745.8|6749.4|6746.6|6749.6|6746.8|6748.6|6745.8|6
1620720580000|2021-05-11 08:09:40|6749.6|6746.8|6749.3|6746.5|6750.1|6747.3|6749.1|6746.3|15
1620720590000|2021-05-11 08:09:50|6749.6|6746.8|6748.8|6746|6750.1|6747.3|6748.8|6746|5
1620720600000|2021-05-11 08:10:00|6749.1|6746.3|6749.1|6746.3|6749.6|6746.8|6747.8|6745|21
1620720610000|2021-05-11 08:10:10|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.3|6746.5|1
1620720620000|2021-05-11 08:10:20|6749.8|6747|6750.6|6747.8|6750.6|6747.8|6749.8|6747|8
1620720630000|2021-05-11 08:10:30|6750.8|6748|6753.3|6750.5|6754.6|6751.8|6750.8|6748|22
1620720640000|2021-05-11 08:10:40|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|6752.6|6749.8|93
1620720650000|2021-05-11 08:10:50|6753.3|6750.5|6753.1|6750.3|6753.3|6750.5|6752.8|6750|24
1620720660000|2021-05-11 08:11:00|6752.8|6750|6754.4|6751.6|6754.9|6752.1|6752.6|6749.8|585
1620720670000|2021-05-11 08:11:10|6754.7|6751.9|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|28
1620720680000|2021-05-11 08:11:20|6754.4|6751.6|6752.9|6750.1|6755.4|6752.6|6752.4|6749.6|113
1620720690000|2021-05-11 08:11:30|6752.6|6749.8|6752.4|6749.6|6752.6|6749.8|6752.4|6749.6|50
1620720700000|2021-05-11 08:11:40|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|23
1620720710000|2021-05-11 08:11:50|6752.2|6749.4|6752.1|6749.3|6752.6|6749.8|6750.6|6747.8|54
1620720720000|2021-05-11 08:12:00|6751.8|6749|6751.6|6748.8|6752.6|6749.8|6751.6|6748.8|42
1620720730000|2021-05-11 08:12:10|6750.6|6747.8|6750.6|6747.8|6751.6|6748.8|6750.4|6747.6|16
1620720740000|2021-05-11 08:12:20|6750.8|6748|6750.8|6748|6751.1|6748.3|6750.6|6747.8|1
1620720750000|2021-05-11 08:12:30|6750.6|6747.8|6751.1|6748.3|6751.4|6748.6|6749.6|6746.8|7
1620720760000|2021-05-11 08:12:40|6750.8|6748|6747.8|6745|6750.8|6748|6747.8|6745|113
1620720770000|2021-05-11 08:12:50|6748.1|6745.3|6748.8|6746|6749.4|6746.6|6748.1|6745.3|25
1620720780000|2021-05-11 08:13:00|6748.6|6745.8|6750.4|6747.6|6750.6|6747.8|6748.6|6745.8|25
1620720790000|2021-05-11 08:13:10|6750.6|6747.8|6750.3|6747.5|6750.6|6747.8|6750.1|6747.3|2
1620720800000|2021-05-11 08:13:20|6749.8|6747|6749.8|6747|6750.6|6747.8|6749.6|6746.8|7
1620720810000|2021-05-11 08:13:30|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|0
1620720820000|2021-05-11 08:13:40|6749.3|6746.5|6748.6|6745.8|6749.3|6746.5|6748.1|6745.3|17
1620720830000|2021-05-11 08:13:50|6748.1|6745.3|6747.6|6744.8|6748.1|6745.3|6745.6|6742.8|28
1620720840000|2021-05-11 08:14:00|6747.1|6744.3|6747.4|6744.6|6747.6|6744.8|6746.3|6743.5|21
1620720850000|2021-05-11 08:14:10|6747.1|6744.3|6747.1|6744.3|6747.8|6745|6746.8|6744|24
1620720860000|2021-05-11 08:14:20|6747.4|6744.6|6749.8|6747|6750.1|6747.3|6747.1|6744.3|30
1620720870000|2021-05-11 08:14:30|6750.1|6747.3|6749.8|6747|6750.6|6747.8|6749.8|6747|3
1620720880000|2021-05-11 08:14:40|6749.6|6746.8|6749.6|6746.8|6750.6|6747.8|6749.6|6746.8|6
1620720890000|2021-05-11 08:14:50|6749.1|6746.3|6748.1|6745.3|6749.1|6746.3|6748.1|6745.3|10
1620720900000|2021-05-11 08:15:00|6748.6|6745.8|6749.1|6746.3|6749.1|6746.3|6748.3|6745.5|2
1620720910000|2021-05-11 08:15:10|6748.8|6746|6748.8|6746|6749.6|6746.8|6748.1|6745.3|9
1620720920000|2021-05-11 08:15:20|6748.6|6745.8|6747.1|6744.3|6748.6|6745.8|6747.1|6744.3|8
1620720930000|2021-05-11 08:15:30|6747.3|6744.5|6746.8|6744|6748.1|6745.3|6746.8|6744|20
1620720940000|2021-05-11 08:15:40|6747.1|6744.3|6749.6|6746.8|6749.6|6746.8|6746.8|6744|33
1620720950000|2021-05-11 08:15:50|6749.8|6747|6749.2|6746.4|6750.4|6747.6|6749.1|6746.3|222
1620720960000|2021-05-11 08:16:00|6749.4|6746.6|6748.6|6745.8|6749.4|6746.6|6748.6|6745.8|159
1620720970000|2021-05-11 08:16:10|6749.1|6746.3|6748.1|6745.3|6749.1|6746.3|6747.6|6744.8|17
1620720980000|2021-05-11 08:16:20|6748.4|6745.6|6749.7|6746.9|6749.9|6747.1|6748.4|6745.6|84
1620720990000|2021-05-11 08:16:30|6749.9|6747.1|6750.9|6748.1|6751.4|6748.6|6749.4|6746.6|33
1620721000000|2021-05-11 08:16:40|6751.4|6748.6|6749.6|6746.8|6751.4|6748.6|6749.6|6746.8|125
1620721010000|2021-05-11 08:16:50|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|6748.8|6746|7
1620721020000|2021-05-11 08:17:00|6749.2|6746.4|6749.2|6746.4|6749.2|6746.4|6749.2|6746.4|10
1620721030000|2021-05-11 08:17:10|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|6748.8|6746|14
1620721040000|2021-05-11 08:17:20|6749.6|6746.8|6749.4|6746.6|6750.1|6747.3|6749.4|6746.6|9
1620721050000|2021-05-11 08:17:30|6748.6|6745.8|6749.4|6746.6|6749.4|6746.6|6748.6|6745.8|21
1620721060000|2021-05-11 08:17:40|6749.1|6746.3|6749.4|6746.6|6749.4|6746.6|6748.9|6746.1|27
1620721070000|2021-05-11 08:17:50|6749.2|6746.4|6749.2|6746.4|6749.4|6746.6|6748.9|6746.1|14
1620721080000|2021-05-11 08:18:00|6748.9|6746.1|6749.4|6746.6|6749.4|6746.6|6748.9|6746.1|18
1620721090000|2021-05-11 08:18:10|6749.2|6746.4|6746.8|6744|6749.6|6746.8|6746.6|6743.8|17
1620721100000|2021-05-11 08:18:20|6746.6|6743.8|6745.8|6743|6746.6|6743.8|6745.8|6743|4
1620721110000|2021-05-11 08:18:30|6746.4|6743.6|6745.6|6742.8|6746.4|6743.6|6745.6|6742.8|6
1620721120000|2021-05-11 08:18:40|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|0
1620721130000|2021-05-11 08:18:50|6746.1|6743.3|6746.4|6743.6|6746.4|6743.6|6746.1|6743.3|12
1620721140000|2021-05-11 08:19:00|6746.2|6743.4|6746.2|6743.4|6746.4|6743.6|6746.2|6743.4|17
1620721150000|2021-05-11 08:19:10|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|6746.2|6743.4|14
1620721160000|2021-05-11 08:19:20|6746.7|6743.9|6746.9|6744.1|6747.2|6744.4|6746.4|6743.6|12
1620721170000|2021-05-11 08:19:30|6746.6|6743.8|6747.4|6744.6|6747.4|6744.6|6746.4|6743.6|8
1620721180000|2021-05-11 08:19:40|6747.2|6744.4|6747.1|6744.3|6747.6|6744.8|6746.6|6743.8|19
1620721190000|2021-05-11 08:19:50|6746.8|6744|6746.4|6743.6|6747.1|6744.3|6746.4|6743.6|9
1620721200000|2021-05-11 08:20:00|6746.6|6743.8|6746.6|6743.8|6746.6|6743.8|6746.6|6743.8|27
1620721210000|2021-05-11 08:20:10|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|6746.2|6743.4|110
1620721220000|2021-05-11 08:20:20|6746.6|6743.8|6746.6|6743.8|6747.4|6744.6|6746.4|6743.6|228
1620721230000|2021-05-11 08:20:30|||||||||23
1620721240000|2021-05-11 08:20:40|6746.4|6743.6|6746.6|6743.8|6746.6|6743.8|6746.4|6743.6|11
1620721250000|2021-05-11 08:20:50|6746.8|6744|6747.1|6744.3|6747.4|6744.6|6746.6|6743.8|57
1620721260000|2021-05-11 08:21:00|6746.8|6744|6745.6|6742.8|6747.1|6744.3|6744.8|6742|69
1620721270000|2021-05-11 08:21:10|6745.8|6743|6745.8|6743|6746.6|6743.8|6745.8|6743|33
1620721280000|2021-05-11 08:21:20|6746.1|6743.3|6745.8|6743|6746.6|6743.8|6745.6|6742.8|28
1620721290000|2021-05-11 08:21:30|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|31
1620721300000|2021-05-11 08:21:40|6745.1|6742.3|6746.3|6743.5|6746.3|6743.5|6745.1|6742.3|32
1620721310000|2021-05-11 08:21:50|6745.8|6743|6745.1|6742.3|6746.1|6743.3|6744.6|6741.8|31
1620721320000|2021-05-11 08:22:00|6745.6|6742.8|6744.8|6742|6745.6|6742.8|6744.8|6742|16
1620721330000|2021-05-11 08:22:10|6745.1|6742.3|6745.6|6742.8|6745.6|6742.8|6744.8|6742|21
1620721340000|2021-05-11 08:22:20|6745.1|6742.3|6745.1|6742.3|6745.6|6742.8|6745.1|6742.3|2
1620721350000|2021-05-11 08:22:30|6745.4|6742.6|6745.6|6742.8|6745.6|6742.8|6745.1|6742.3|2
1620721360000|2021-05-11 08:22:40|6746.1|6743.3|6745.1|6742.3|6746.1|6743.3|6745.1|6742.3|141
1620721370000|2021-05-11 08:22:50|6745.6|6742.8|6746.1|6743.3|6746.6|6743.8|6745.6|6742.8|17
1620721380000|2021-05-11 08:23:00|6747.1|6744.3|6747.4|6744.6|6747.6|6744.8|6747.1|6744.3|68
1620721390000|2021-05-11 08:23:10|6747.6|6744.8|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|11
1620721410000|2021-05-11 08:23:30|6747.2|6744.4|6747.4|6744.6|6747.6|6744.8|6747.1|6744.3|55
1620721420000|2021-05-11 08:23:40|6747.6|6744.8|6747.1|6744.3|6748.6|6745.8|6746.8|6744|98
1620721430000|2021-05-11 08:23:50|6747.6|6744.8|6747.3|6744.5|6747.6|6744.8|6747.1|6744.3|6
1620721440000|2021-05-11 08:24:00|6747.1|6744.3|6749.4|6746.6|6749.6|6746.8|6747.1|6744.3|32
1620721450000|2021-05-11 08:24:10|6748.1|6745.3|6748.6|6745.8|6749.4|6746.6|6748.1|6745.3|116
1620721460000|2021-05-11 08:24:20|6749.1|6746.3|6748.8|6746|6749.4|6746.6|6748.6|6745.8|55
1620721470000|2021-05-11 08:24:30|6748.6|6745.8|6748.6|6745.8|6749.4|6746.6|6748.6|6745.8|5
1620721480000|2021-05-11 08:24:40|6748.4|6745.6|6747.6|6744.8|6748.4|6745.6|6747.6|6744.8|1
1620721490000|2021-05-11 08:24:50|6747.4|6744.6|6747.1|6744.3|6747.4|6744.6|6746.6|6743.8|7
1620721500000|2021-05-11 08:25:00|6746.8|6744|6745.8|6743|6746.9|6744.1|6745.6|6742.8|66
1620721510000|2021-05-11 08:25:10|6745.6|6742.8|6745.8|6743|6746.8|6744|6745.6|6742.8|68
1620721520000|2021-05-11 08:25:20|6745.6|6742.8|6745.1|6742.3|6745.6|6742.8|6745.1|6742.3|12
1620721530000|2021-05-11 08:25:30|6745.3|6742.5|6745.6|6742.8|6746.1|6743.3|6744.8|6742|29
1620721540000|2021-05-11 08:25:40|6745.4|6742.6|6745.6|6742.8|6745.6|6742.8|6744.8|6742|2
1620721550000|2021-05-11 08:25:50|||||||||9
1620721560000|2021-05-11 08:26:00|||||||||17
1620721570000|2021-05-11 08:26:10|||||||||8
1620721580000|2021-05-11 08:26:20|6746.6|6743.8|6746.4|6743.6|6746.6|6743.8|6746.3|6743.5|29
1620721590000|2021-05-11 08:26:30|6746.1|6743.3|6747.4|6744.6|6747.4|6744.6|6746.1|6743.3|29
1620721600000|2021-05-11 08:26:40|6747.6|6744.8|6747.4|6744.6|6747.6|6744.8|6747.4|6744.6|14
1620721610000|2021-05-11 08:26:50|6747.6|6744.8|6748.4|6745.6|6748.4|6745.6|6747.6|6744.8|17
1620721620000|2021-05-11 08:27:00|6748.6|6745.8|6748.4|6745.6|6748.9|6746.1|6748.4|6745.6|13
1620721630000|2021-05-11 08:27:10|6748.6|6745.8|6748.6|6745.8|6749.4|6746.6|6748.6|6745.8|47
1620721640000|2021-05-11 08:27:20|6748.8|6746|6749.6|6746.8|6749.7|6746.9|6748.6|6745.8|39
1620721650000|2021-05-11 08:27:30|6749.4|6746.6|6750.8|6748|6751.6|6748.8|6749.4|6746.6|39
1620721660000|2021-05-11 08:27:40|6750.6|6747.8|6751.4|6748.6|6751.6|6748.8|6750.6|6747.8|11
1620721670000|2021-05-11 08:27:50|6751.6|6748.8|6750.8|6748|6751.6|6748.8|6750.6|6747.8|19
1620721680000|2021-05-11 08:28:00|6750.6|6747.8|6750.3|6747.5|6750.6|6747.8|6750.1|6747.3|17
1620721690000|2021-05-11 08:28:10|6750.6|6747.8|6750.8|6748|6751.8|6749|6750.3|6747.5|23
1620721700000|2021-05-11 08:28:20|6750.6|6747.8|6751.3|6748.5|6751.3|6748.5|6750.3|6747.5|78
1620721710000|2021-05-11 08:28:30|6751.6|6748.8|6750.4|6747.6|6751.8|6749|6750.4|6747.6|82
1620721720000|2021-05-11 08:28:40|6750.8|6748|6750.1|6747.3|6751.4|6748.6|6749.8|6747|244
1620721730000|2021-05-11 08:28:50|6749.8|6747|6750.6|6747.8|6750.6|6747.8|6749.6|6746.8|188
1620721740000|2021-05-11 08:29:00|6750.4|6747.6|6748.8|6746|6750.9|6748.1|6748.6|6745.8|314
1620721750000|2021-05-11 08:29:10|6748.6|6745.8|6748.8|6746|6749.6|6746.8|6748.6|6745.8|223
1620721760000|2021-05-11 08:29:20|6748.6|6745.8|6747.6|6744.8|6748.8|6746|6746.8|6744|174
1620721770000|2021-05-11 08:29:30|6747.3|6744.5|6746.6|6743.8|6747.8|6745|6746.6|6743.8|498
1620721780000|2021-05-11 08:29:40|6745.8|6743|6746.4|6743.6|6748.6|6745.8|6745.8|6743|540
1620721790000|2021-05-11 08:29:50|6746.8|6744|6746.1|6743.3|6747.6|6744.8|6745.6|6742.8|576
1620721800000|2021-05-11 08:30:00|6745.8|6743|6747.6|6744.8|6747.6|6744.8|6745.6|6742.8|576
1620721810000|2021-05-11 08:30:10|6747.4|6744.6|6746.6|6743.8|6747.6|6744.8|6746.1|6743.3|255
1620721820000|2021-05-11 08:30:20|6745.6|6742.8|6745.4|6742.6|6746.6|6743.8|6744.6|6741.8|307
1620721830000|2021-05-11 08:30:30|6744.9|6742.1|6744.4|6741.6|6744.9|6742.1|6743.6|6740.8|169
1620721840000|2021-05-11 08:30:40|6744.6|6741.8|6746.6|6743.8|6747.6|6744.8|6744.6|6741.8|150
1620721850000|2021-05-11 08:30:50|6746.8|6744|6747.1|6744.3|6747.6|6744.8|6746.6|6743.8|159
1620721860000|2021-05-11 08:31:00|6746.9|6744.1|6747.4|6744.6|6748.1|6745.3|6746.8|6744|88
1620721870000|2021-05-11 08:31:10|6747.6|6744.8|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|368
1620721880000|2021-05-11 08:31:20|6746.8|6744|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|705
1620721890000|2021-05-11 08:31:30|6746.3|6743.5|6746.1|6743.3|6746.3|6743.5|6746.1|6743.3|16
1620721900000|2021-05-11 08:31:40|6745.8|6743|6745.6|6742.8|6745.8|6743|6745.6|6742.8|17
1620721910000|2021-05-11 08:31:50|6745.8|6743|6748.6|6745.8|6748.6|6745.8|6745.8|6743|128
1620721920000|2021-05-11 08:32:00|6748.3|6745.5|6748.6|6745.8|6748.8|6746|6747.8|6745|96
1620721930000|2021-05-11 08:32:10|6748.8|6746|6747.3|6744.5|6748.8|6746|6747.3|6744.5|46
1620721940000|2021-05-11 08:32:20|6746.6|6743.8|6747.6|6744.8|6747.6|6744.8|6746.6|6743.8|6
1620721950000|2021-05-11 08:32:30|6747.8|6745|6748.6|6745.8|6748.8|6746|6747.8|6745|100
1620721960000|2021-05-11 08:32:40|6748.1|6745.3|6748.1|6745.3|6748.3|6745.5|6747.8|6745|17
1620721970000|2021-05-11 08:32:50|6748|6745.2|6747.6|6744.8|6748|6745.2|6747.3|6744.5|25
1620721980000|2021-05-11 08:33:00|6747.9|6745.1|6748.3|6745.5|6748.3|6745.5|6747.8|6745|41
1620721990000|2021-05-11 08:33:10|6747.8|6745|6748|6745.2|6748.3|6745.5|6747.3|6744.5|40
1620722000000|2021-05-11 08:33:20|6747.3|6744.5|6747|6744.2|6747.3|6744.5|6747|6744.2|5
1620722010000|2021-05-11 08:33:30|6747.6|6744.8|6747|6744.2|6747.6|6744.8|6746.8|6744|9
1620722020000|2021-05-11 08:33:40|6746.8|6744|6746|6743.2|6746.8|6744|6746|6743.2|10
1620722030000|2021-05-11 08:33:50|6746.3|6743.5|6746|6743.2|6746.3|6743.5|6746|6743.2|2
1620722040000|2021-05-11 08:34:00|6746.3|6743.5|6746|6743.2|6746.5|6743.7|6746|6743.2|34
1620722050000|2021-05-11 08:34:10|6746.3|6743.5|6743.8|6741|6746.3|6743.5|6743.8|6741|181
1620722060000|2021-05-11 08:34:20|6743.6|6740.8|6743|6740.2|6743.6|6740.8|6743|6740.2|42
1620722070000|2021-05-11 08:34:30|6742.6|6739.8|6744.3|6741.5|6744.6|6741.8|6742.6|6739.8|189
1620722080000|2021-05-11 08:34:40|6744.6|6741.8|6744.8|6742|6745.1|6742.3|6744.3|6741.5|33
1620722090000|2021-05-11 08:34:50|6745.6|6742.8|6745.3|6742.5|6745.6|6742.8|6745.3|6742.5|5
1620722100000|2021-05-11 08:35:00|6745.6|6742.8|6745.3|6742.5|6745.8|6743|6745|6742.2|20
1620722110000|2021-05-11 08:35:10|6745.6|6742.8|6746.6|6743.8|6746.8|6744|6745.3|6742.5|30
1620722120000|2021-05-11 08:35:20|6747.1|6744.3|6747|6744.2|6747.6|6744.8|6747|6744.2|22
1620722130000|2021-05-11 08:35:30|6747.6|6744.8|6749|6746.2|6749.6|6746.8|6747.6|6744.8|50
1620722140000|2021-05-11 08:35:40|6748.8|6746|6750.6|6747.8|6750.6|6747.8|6748.8|6746|31
1620722150000|2021-05-11 08:35:50|6751|6748.2|6750|6747.2|6751.6|6748.8|6750|6747.2|70
1620722160000|2021-05-11 08:36:00|6749.6|6746.8|6749.3|6746.5|6749.6|6746.8|6748.6|6745.8|10
1620722170000|2021-05-11 08:36:10|6748.8|6746|6747.6|6744.8|6748.8|6746|6746.8|6744|14
1620722180000|2021-05-11 08:36:20|6748|6745.2|6754.8|6752|6755.4|6752|6748|6745.2|271
1620722190000|2021-05-11 08:36:30|6754.6|6751.8|6752.6|6749.8|6754.8|6752|6752.6|6749.8|79
1620722200000|2021-05-11 08:36:40|6752.4|6749.6|6752.8|6750|6754.6|6751.8|6752.1|6749.3|370
1620722210000|2021-05-11 08:36:50|6753.1|6750.3|6754.1|6751.3|6755.6|6752.8|6752.6|6749.8|525
1620722220000|2021-05-11 08:37:00|6753.8|6751|6753.6|6750.8|6753.9|6751.1|6752.6|6749.8|22
1620722230000|2021-05-11 08:37:10|6752.6|6749.8|6753.1|6750.3|6753.1|6750.3|6752.2|6749.4|23
1620722240000|2021-05-11 08:37:20|6753.6|6750.8|6752.6|6749.8|6753.6|6750.8|6752.6|6749.8|3
1620722250000|2021-05-11 08:37:30|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|6751.6|6748.8|22
1620722260000|2021-05-11 08:37:40|6751.9|6749.1|6756.4|6753.6|6756.7|6753.9|6751.9|6749.1|211
1620722270000|2021-05-11 08:37:50|6755.4|6752.6|6754.9|6752.1|6755.9|6753.1|6754.9|6752.1|12
1620722280000|2021-05-11 08:38:00|6755.2|6752.4|6753.9|6751.1|6755.2|6752.4|6753.4|6750.6|74
1620722290000|2021-05-11 08:38:10|6754.2|6751.4|6753.6|6750.8|6754.2|6751.4|6753.6|6750.8|1
1620722300000|2021-05-11 08:38:20|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6
1620722310000|2021-05-11 08:38:30|6753.6|6750.8|6756.1|6753.3|6756.4|6753.6|6753.6|6750.8|137
1620722320000|2021-05-11 08:38:40|6755.9|6753.1|6754.9|6752.1|6755.9|6753.1|6754.6|6751.8|4
1620722330000|2021-05-11 08:38:50|6754.4|6751.6|6753.9|6751.1|6754.4|6751.6|6753.4|6750.6|9
1620722340000|2021-05-11 08:39:00|6753.6|6750.8|6753.2|6750.4|6753.6|6750.8|6752.9|6750.1|3
1620722350000|2021-05-11 08:39:10|6752.9|6750.1|6752.7|6749.9|6752.9|6750.1|6752.2|6749.4|15
1620722360000|2021-05-11 08:39:20|6752.9|6750.1|6752.4|6749.6|6753.4|6750.6|6752.4|6749.6|28
1620722370000|2021-05-11 08:39:30|6752.2|6749.4|6750.6|6747.8|6752.2|6749.4|6750.6|6747.8|19
1620722380000|2021-05-11 08:39:40|||||||||1
1620722390000|2021-05-11 08:39:50|6750.9|6748.1|6750.6|6747.8|6750.9|6748.1|6750.6|6747.8|30
1620722400000|2021-05-11 08:40:00|6749.6|6746.8|6748.8|6746|6749.6|6746.8|6748.4|6745.6|9
1620722410000|2021-05-11 08:40:10|6748.4|6745.6|6747.6|6744.8|6748.4|6745.6|6747.6|6744.8|41
1620722420000|2021-05-11 08:40:20|6748.6|6745.8|6747.9|6745.1|6748.6|6745.8|6747.9|6745.1|35
1620722430000|2021-05-11 08:40:30|6748.1|6745.3|6748.9|6746.1|6748.9|6746.1|6747.6|6744.8|12
1620722440000|2021-05-11 08:40:40|6749.1|6746.3|6749.4|6746.6|6750.1|6747.3|6748.6|6745.8|52
1620722450000|2021-05-11 08:40:50|6749.6|6746.8|6749.2|6746.4|6749.6|6746.8|6748.6|6745.8|6
1620722460000|2021-05-11 08:41:00|6749.4|6746.6|6751.1|6748.3|6751.4|6748.6|6749.4|6746.6|12
1620722470000|2021-05-11 08:41:10|6752.4|6749.6|6753.4|6750.6|6753.9|6751.1|6751.6|6748.8|55
1620722480000|2021-05-11 08:41:20|6753.9|6751.1|6757.4|6754.6|6757.4|6754.6|6753.6|6750.8|20
1620722490000|2021-05-11 08:41:30|6757.2|6754.4|6756.2|6753.4|6757.2|6754.4|6755.9|6753.1|5
1620722500000|2021-05-11 08:41:40|6756.4|6753.6|6758.2|6755.4|6758.2|6755.4|6756.4|6753.6|8
1620722510000|2021-05-11 08:41:50|6757.7|6754.9|6758.4|6755.6|6759.2|6756.4|6757.7|6754.9|21
1620722520000|2021-05-11 08:42:00|6758.7|6755.9|6758.4|6755.6|6759.4|6756.6|6758.4|6755.6|12
1620722530000|2021-05-11 08:42:10|6758.2|6755.4|6757.4|6754.6|6758.2|6755.4|6757.4|6754.6|8
1620722540000|2021-05-11 08:42:20|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|3
1620722550000|2021-05-11 08:42:30|6757.4|6754.6|6756.4|6753.6|6757.4|6754.6|6756.4|6753.6|107
1620722560000|2021-05-11 08:42:40|6756.2|6753.4|6756.2|6753.4|6756.2|6753.4|6755.4|6752.6|39
1620722570000|2021-05-11 08:42:50|6756.4|6753.6|6755.7|6752.9|6756.4|6753.6|6755.4|6752.6|27
1620722580000|2021-05-11 08:43:00|6755.9|6753.1|6755.4|6752.6|6756.2|6753.4|6755.4|6752.6|4
1620722590000|2021-05-11 08:43:10|6755.2|6752.4|6755.4|6752.6|6755.4|6752.6|6754.6|6751.8|16
1620722600000|2021-05-11 08:43:20|6754.4|6751.6|6754.4|6751.6|6754.7|6751.9|6754.4|6751.6|26
1620722610000|2021-05-11 08:43:30|6753.9|6751.1|6755.2|6752.4|6755.2|6752.4|6753.4|6750.6|12
1620722620000|2021-05-11 08:43:40|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|6755.4|6752.6|1
1620722630000|2021-05-11 08:43:50|6755.2|6752.4|6756.2|6753.4|6756.4|6753.6|6754.4|6751.6|46
1620722640000|2021-05-11 08:44:00|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|2
1620722650000|2021-05-11 08:44:10|6757.2|6754.4|6758.2|6755.4|6758.2|6755.4|6757.2|6754.4|19
1620722660000|2021-05-11 08:44:20|6758.4|6755.6|6758.9|6756.1|6759.2|6756.4|6758.4|6755.6|14
1620722670000|2021-05-11 08:44:30|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6758.9|6756.1|5
1620722680000|2021-05-11 08:44:40|6758.9|6756.1|6759.2|6756.4|6759.2|6756.4|6758.6|6755.8|15
1620722690000|2021-05-11 08:44:50|6759.6|6756.8|6761.2|6758.4|6761.2|6758.4|6759.6|6756.8|42
1620722700000|2021-05-11 08:45:00|6761.4|6758.6|6760.4|6757.6|6762.2|6759.4|6760.4|6757.6|40
1620722710000|2021-05-11 08:45:10|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6759.9|6757.1|2
1620722720000|2021-05-11 08:45:20|6759.6|6756.8|6761.4|6758.6|6761.4|6758.6|6759.6|6756.8|21
1620722730000|2021-05-11 08:45:30|6761.2|6758.4|6761.9|6759.1|6761.9|6759.1|6760.9|6758.1|9
1620722740000|2021-05-11 08:45:40|6761.6|6758.8|6761.2|6758.4|6761.9|6759.1|6760.9|6758.1|3
1620722750000|2021-05-11 08:45:50|6761.4|6758.6|6760.6|6757.8|6761.4|6758.6|6760.6|6757.8|29
1620722760000|2021-05-11 08:46:00|6759.4|6756.6|6761.4|6758.6|6761.9|6759.1|6759.1|6756.3|54
1620722770000|2021-05-11 08:46:10|6761.6|6758.8|6763.9|6761.1|6763.9|6761.1|6761.6|6758.8|15
1620722780000|2021-05-11 08:46:20|6763.4|6760.6|6763.4|6760.6|6763.9|6761.1|6763.2|6760.4|4
1620722790000|2021-05-11 08:46:30|6763.2|6760.4|6763.4|6760.6|6764.2|6761.4|6763.2|6760.4|8
1620722800000|2021-05-11 08:46:40|6764.2|6761.4|6764.9|6762.1|6765.2|6762.4|6764.2|6761.4|16
1620722810000|2021-05-11 08:46:50|6765.2|6762.4|6765.6|6762.8|6765.7|6762.9|6765.2|6762.4|13
1620722820000|2021-05-11 08:47:00|6765.4|6762.6|6765.2|6762.4|6765.9|6763.1|6764.9|6762.1|9
1620722830000|2021-05-11 08:47:10|6764.6|6761.8|6764.7|6761.9|6765.2|6762.4|6764.4|6761.6|43
1620722840000|2021-05-11 08:47:20|6764.4|6761.6|6766.2|6763.4|6766.2|6763.4|6764.4|6761.6|7
1620722850000|2021-05-11 08:47:30|6766.4|6763.6|6767.4|6764.6|6768.2|6765.4|6766.4|6763.6|137
1620722860000|2021-05-11 08:47:40|6768.2|6765.4|6768.4|6765.6|6768.7|6765.9|6768.2|6765.4|13
1620722870000|2021-05-11 08:47:50|6768.7|6765.9|6768.4|6765.6|6769.2|6766.4|6767.7|6764.9|37
1620722880000|2021-05-11 08:48:00|6768.9|6766.1|6768.4|6765.6|6769.4|6766.6|6768.4|6765.6|12
1620722890000|2021-05-11 08:48:10|6771.2|6768.4|6768.4|6765.6|6771.2|6768.4|6768.4|6765.6|68
1620722900000|2021-05-11 08:48:20|6770.2|6767.4|6772.4|6769.6|6777.5|6770.6|6770.2|6767.4|210
1620722910000|2021-05-11 08:48:30|6772.7|6769.9|6774.2|6771.4|6775.2|6772.4|6771.4|6768.6|195
1620722920000|2021-05-11 08:48:40|6774.9|6772.1|6772.4|6769.6|6774.9|6772.1|6772.4|6769.6|49
1620722930000|2021-05-11 08:48:50|6772.9|6770.1|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|11
1620722940000|2021-05-11 08:49:00|6773.9|6771.1|6772.4|6769.6|6774.2|6771.4|6772.4|6769.6|39
1620722950000|2021-05-11 08:49:10|6771.9|6769.1|6770.9|6768.1|6772.4|6769.6|6770.4|6767.6|76
1620722960000|2021-05-11 08:49:20|6770.4|6767.6|6770.4|6767.6|6771.2|6768.4|6770.4|6767.6|14
1620722970000|2021-05-11 08:49:30|6770.2|6767.4|6770.2|6767.4|6770.4|6767.6|6770.2|6767.4|63
1620722980000|2021-05-11 08:49:40|6769.2|6766.4|6772.2|6769.4|6772.9|6770.1|6769.2|6766.4|68
1620722990000|2021-05-11 08:49:50|6772.7|6769.9|6773.4|6770.6|6773.7|6770.9|6772.7|6769.9|13
1620723000000|2021-05-11 08:50:00|6773.2|6770.4|6772.4|6769.6|6773.4|6770.6|6772.4|6769.6|25
1620723010000|2021-05-11 08:50:10|6772.7|6769.9|6772.4|6769.6|6773.2|6770.4|6772.4|6769.6|79
1620723020000|2021-05-11 08:50:20|6771.9|6769.1|6773.7|6770.9|6774.2|6771.4|6771.4|6768.6|18
1620723030000|2021-05-11 08:50:30|6773.4|6770.6|6769.2|6766.4|6775|6770.9|6768.4|6765|161
1620723040000|2021-05-11 08:50:40|6769.4|6766.6|6770.7|6767.9|6771.6|6768.8|6769.4|6766.6|25
1620723050000|2021-05-11 08:50:50|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|6770.4|6767.6|0
1620723060000|2021-05-11 08:51:00|6770.2|6767.4|6770.4|6767.6|6771.9|6769.1|6770.2|6767.4|38
1620723070000|2021-05-11 08:51:10|6769.6|6766.8|6769.4|6766.6|6769.9|6767.1|6768.4|6765.6|30
1620723080000|2021-05-11 08:51:20|6769.1|6766.3|6769.1|6766.3|6769.4|6766.6|6768.4|6765.6|17
1620723090000|2021-05-11 08:51:30|6768.9|6766.1|6768.4|6765.6|6769.4|6766.6|6768.4|6765.6|13
1620723100000|2021-05-11 08:51:40|6768.9|6766.1|6772.4|6769.6|6772.4|6769.6|6768.4|6765.6|71
1620723110000|2021-05-11 08:51:50|6772.1|6769.3|6773.6|6770.8|6773.6|6770.8|6772.1|6769.3|17
1620723120000|2021-05-11 08:52:00|6773.4|6770.6|6772.6|6769.8|6773.4|6770.6|6772.6|6769.8|29
1620723130000|2021-05-11 08:52:10|6772.4|6769.6|6771.9|6769.1|6772.4|6769.6|6771.4|6768.6|4
1620723140000|2021-05-11 08:52:20|6772.2|6769.4|6772.4|6769.6|6772.4|6769.6|6771.4|6768.6|4
1620723150000|2021-05-11 08:52:30|6772.6|6769.8|6770.6|6767.8|6772.6|6769.8|6770.6|6767.8|16
1620723160000|2021-05-11 08:52:40|6770.4|6767.6|6771.4|6768.6|6771.7|6768.9|6770.4|6767.6|5
1620723170000|2021-05-11 08:52:50|6772.4|6769.6|6772.4|6769.6|6772.9|6770.1|6772.4|6769.6|139
1620723180000|2021-05-11 08:53:00|6772.7|6769.9|6772.9|6770.1|6773.1|6770.3|6772.4|6769.6|25
1620723190000|2021-05-11 08:53:10|6773.2|6770.4|6773.2|6770.4|6773.4|6770.6|6772.9|6770.1|6
1620723200000|2021-05-11 08:53:20|6773.7|6770.9|6773.9|6771.1|6773.9|6771.1|6773.4|6770.6|27
1620723210000|2021-05-11 08:53:30|6773.7|6770.9|6773.7|6770.9|6774.4|6771.6|6773.4|6770.6|8
1620723220000|2021-05-11 08:53:40|6773.4|6770.6|6772.6|6769.8|6773.4|6770.6|6772.6|6769.8|2
1620723230000|2021-05-11 08:53:50|6772.4|6769.6|6772.7|6769.9|6773.4|6770.6|6772.2|6769.4|7
1620723240000|2021-05-11 08:54:00|6772.4|6769.6|6772.9|6770.1|6772.9|6770.1|6772.4|6769.6|2
1620723260000|2021-05-11 08:54:20|6772.7|6769.9|6771.7|6768.9|6772.7|6769.9|6771.6|6768.8|11
1620723270000|2021-05-11 08:54:30|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.9|6769.1|6
1620723280000|2021-05-11 08:54:40|6772.6|6769.8|6773.9|6771.1|6774.2|6771.4|6772.4|6769.6|14
1620723290000|2021-05-11 08:54:50|6774.2|6771.4|6777.2|6774.4|6777.2|6774.4|6774.2|6771.4|41
1620723300000|2021-05-11 08:55:00|6776.9|6774.1|6779.2|6776.4|6779.2|6776.4|6776.9|6774.1|87
1620723310000|2021-05-11 08:55:10|6778.6|6775.8|6776.4|6773.6|6778.6|6775.8|6776.4|6773.6|56
1620723320000|2021-05-11 08:55:20|6776.9|6774.1|6777.4|6774.6|6777.4|6774.6|6776.9|6774.1|10
1620723330000|2021-05-11 08:55:30|6777.2|6774.4|6777.4|6774.6|6778.2|6775.4|6776.9|6774.1|12
1620723340000|2021-05-11 08:55:40|6777.2|6774.4|6778.4|6775.6|6778.4|6775.6|6777.2|6774.4|69
1620723350000|2021-05-11 08:55:50|6777.9|6775.1|6777.4|6774.6|6778.2|6775.4|6777.4|6774.6|6
1620723360000|2021-05-11 08:56:00|6777.2|6774.4|6776.6|6773.8|6777.2|6774.4|6776.6|6773.8|6
1620723370000|2021-05-11 08:56:10|6776.2|6773.4|6775.9|6773.1|6776.2|6773.4|6775.9|6773.1|2
1620723380000|2021-05-11 08:56:20|||||||||5
1620723390000|2021-05-11 08:56:30|6775.7|6772.9|6777.4|6774.6|6777.4|6774.6|6775.7|6772.9|23
1620723400000|2021-05-11 08:56:40|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.6|6773.8|6
1620723410000|2021-05-11 08:56:50|6776.6|6773.8|6776.2|6773.4|6776.6|6773.8|6775.9|6773.1|4
1620723420000|2021-05-11 08:57:00|6776.6|6773.8|6774.4|6771.6|6776.9|6774.1|6774.2|6771.4|60
1620723430000|2021-05-11 08:57:10|6774.1|6771.3|6774.4|6771.6|6774.4|6771.6|6774.1|6771.3|6
1620723440000|2021-05-11 08:57:20|6774.1|6771.3|6774.1|6771.3|6774.4|6771.6|6774.1|6771.3|13
1620723450000|2021-05-11 08:57:30|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|1
1620723460000|2021-05-11 08:57:40|6774.6|6771.8|6775.1|6772.3|6775.2|6772.4|6774.6|6771.8|9
1620723470000|2021-05-11 08:57:50|6775.6|6772.8|6775.2|6772.4|6775.9|6773.1|6774.9|6772.1|8
1620723480000|2021-05-11 08:58:00|6775.4|6772.6|6773.6|6770.8|6775.4|6772.6|6773.6|6770.8|2
1620723490000|2021-05-11 08:58:10|||||||||3
1620723500000|2021-05-11 08:58:20|6773.4|6770.6|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|31
1620723510000|2021-05-11 08:58:30|6773.9|6771.1|6773.4|6770.6|6773.9|6771.1|6773.4|6770.6|2
1620723520000|2021-05-11 08:58:40|6773.1|6770.3|6773.4|6770.6|6773.4|6770.6|6772.6|6769.8|5
1620723530000|2021-05-11 08:58:50|6773.1|6770.3|6772.4|6769.6|6773.1|6770.3|6772.4|6769.6|37
1620723540000|2021-05-11 08:59:00|6772.6|6769.8|6772.9|6770.1|6772.9|6770.1|6772.6|6769.8|1
1620723550000|2021-05-11 08:59:10|6773.1|6770.3|6772.1|6769.3|6773.1|6770.3|6772.1|6769.3|17
1620723560000|2021-05-11 08:59:20|6771.9|6769.1|6771.6|6768.8|6772.1|6769.3|6771.4|6768.6|14
1620723570000|2021-05-11 08:59:30|6771.4|6768.6|6771.1|6768.3|6772.1|6769.3|6770.6|6767.8|6
1620723580000|2021-05-11 08:59:40|6771.4|6768.6|6770.6|6767.8|6771.4|6768.6|6770.6|6767.8|13
1620723590000|2021-05-11 08:59:50|6770.9|6768.1|6770.4|6767.6|6770.9|6768.1|6770.4|6767.6|0
1620723600000|2021-05-11 09:00:00|6770.8|6768|6770.9|6768.1|6771.4|6768.6|6770.8|6768|7
1620723610000|2021-05-11 09:00:10|6771.1|6768.3|6771.1|6768.3|6771.4|6768.6|6771.1|6768.3|1
1620723620000|2021-05-11 09:00:20|6770.6|6767.8|6769.1|6766.3|6770.6|6767.8|6768.8|6766|1201
1620723630000|2021-05-11 09:00:30|6769.4|6765.4|6766.1|6763.3|6769.4|6765.4|6765.3|6762.5|88
1620723640000|2021-05-11 09:00:40|6766.6|6763.8|6765.9|6763.1|6766.6|6763.8|6765.1|6762.3|131
1620723650000|2021-05-11 09:00:50|6766.1|6763.3|6768.1|6765.3|6768.4|6765.6|6766.1|6763.3|18
1620723660000|2021-05-11 09:01:00|6767.8|6765|6768.1|6765.3|6769.6|6766.8|6767.8|6765|10
1620723670000|2021-05-11 09:01:10|6768.6|6765.8|6769.4|6766.6|6769.4|6766.6|6768.3|6765.5|41
1620723680000|2021-05-11 09:01:20|6769.6|6766.8|6770.8|6768|6771.6|6768.8|6769.6|6766.8|276
1620723690000|2021-05-11 09:01:30|6770|6767.2|6770.8|6768|6771.8|6769|6770|6767.2|242
1620723700000|2021-05-11 09:01:40|6771.1|6768.3|6771.1|6768.3|6771.6|6768.8|6770.8|6768|9
1620723710000|2021-05-11 09:01:50|6770.8|6768|6771.1|6768.3|6771.1|6768.3|6770.8|6768|11
1620723720000|2021-05-11 09:02:00|6771.3|6768.5|6772.3|6769.5|6772.6|6769.8|6771.3|6768.5|37
1620723730000|2021-05-11 09:02:10|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|6772.6|6769.8|4
1620723740000|2021-05-11 09:02:20|6772.3|6769.5|6771|6768.2|6772.3|6769.5|6771|6768.2|23
1620723750000|2021-05-11 09:02:30|6770.8|6768|6770.6|6767.8|6770.8|6768|6770.6|6767.8|26
1620723760000|2021-05-11 09:02:40|6770.3|6767.5|6770.6|6767.8|6770.6|6767.8|6770.3|6767.5|23
1620723770000|2021-05-11 09:02:50|6770.3|6767.5|6768.3|6765.5|6770.3|6767.5|6768|6765.2|7
1620723780000|2021-05-11 09:03:00|6768|6765.2|6767.3|6764.5|6768|6765.2|6767.1|6764.3|5
1620723790000|2021-05-11 09:03:10|6767.6|6764.8|6768|6765.2|6768.6|6765.8|6767.6|6764.8|13
1620723800000|2021-05-11 09:03:20|6767.5|6764.7|6768.3|6765.5|6768.3|6765.5|6767.3|6764.5|5
1620723810000|2021-05-11 09:03:30|6768.1|6765.3|6768.6|6765.8|6768.6|6765.8|6768.1|6765.3|0
1620723820000|2021-05-11 09:03:40|6767.3|6764.5|6766.8|6764|6767.3|6764.5|6766.8|6764|7
1620723830000|2021-05-11 09:03:50|6766.3|6763.5|6766.6|6763.8|6766.6|6763.8|6766.3|6763.5|0
1620723840000|2021-05-11 09:04:00|6766.8|6764|6766.3|6763.5|6766.8|6764|6766.1|6763.3|226
1620723850000|2021-05-11 09:04:10|6764.8|6762|6765.1|6762.3|6765.6|6762.8|6764.8|6762|168
1620723860000|2021-05-11 09:04:20|6764.8|6762|6764.8|6762|6765.6|6762.8|6764.8|6762|8
1620723870000|2021-05-11 09:04:30|6765.4|6762.6|6767.1|6764.3|6767.4|6764.6|6765.4|6762.6|11
1620723880000|2021-05-11 09:04:40|6766.8|6764|6767.6|6764.8|6767.6|6764.8|6766.8|6764|3
1620723890000|2021-05-11 09:04:50|6768.8|6766|6768.8|6766|6769.1|6766.3|6768.8|6766|7
1620723900000|2021-05-11 09:05:00|6769.1|6766.3|6767.8|6765|6769.1|6766.3|6767.8|6765|5
1620723910000|2021-05-11 09:05:10|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|8
1620723940000|2021-05-11 09:05:40|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|15
1620723950000|2021-05-11 09:05:50|6768.8|6766|6769.6|6766.8|6769.6|6766.8|6768.8|6766|1
1620723960000|2021-05-11 09:06:00|6769|6766.2|6768.6|6765.8|6769.1|6766.3|6767.8|6765|232
1620723970000|2021-05-11 09:06:10|6768.8|6766|6770.6|6767.8|6770.6|6767.8|6768.8|6766|149
1620723980000|2021-05-11 09:06:20|6770.3|6767.5|6768.6|6765.8|6770.6|6767.8|6767.6|6764.8|9
1620723990000|2021-05-11 09:06:30|6768.1|6765.3|6769.6|6766.8|6769.6|6766.8|6768.1|6765.3|40
1620724000000|2021-05-11 09:06:40|6769.3|6766.5|6769.4|6766.6|6769.6|6766.8|6769.1|6766.3|72
1620724010000|2021-05-11 09:06:50|6769.6|6766.8|6768.8|6766|6769.6|6766.8|6768.8|6766|4
1620724020000|2021-05-11 09:07:00|6768.6|6765.8|6768.1|6765.3|6768.8|6766|6767.8|6765|119
1620724030000|2021-05-11 09:07:10|6767.8|6765|6767.8|6765|6768.1|6765.3|6767.6|6764.8|55
1620724040000|2021-05-11 09:07:20|6768.1|6765.3|6767.1|6764.3|6768.1|6765.3|6766.8|6764|74
1620724050000|2021-05-11 09:07:30|6767.3|6764.5|6769.1|6766.3|6769.6|6766.8|6767.1|6764.3|266
1620724060000|2021-05-11 09:07:40|6768.8|6766|6768.8|6766|6769.1|6766.3|6768.8|6766|104
1620724070000|2021-05-11 09:07:50|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|4
1620724080000|2021-05-11 09:08:00|||||||||7
1620724090000|2021-05-11 09:08:10|||||||||28
1620724100000|2021-05-11 09:08:20|6769.1|6766.3|6770.8|6768|6771.1|6768.3|6769.1|6766.3|44
1620724110000|2021-05-11 09:08:30|6770.6|6767.8|6769.1|6766.3|6770.6|6767.8|6768.8|6766|22
1620724120000|2021-05-11 09:08:40|6768.8|6766|6769.6|6766.8|6769.6|6766.8|6768.8|6766|6
1620724130000|2021-05-11 09:08:50|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|27
1620724140000|2021-05-11 09:09:00|6769.6|6766.8|6771.1|6768.3|6771.1|6768.3|6769.3|6766.5|92
1620724150000|2021-05-11 09:09:10|6770.6|6767.8|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|1
1620724160000|2021-05-11 09:09:20|6770.8|6768|6773.8|6771|6773.8|6771|6770.8|6768|122
1620724170000|2021-05-11 09:09:30|6773.6|6770.8|6773.6|6770.8|6773.8|6771|6773.3|6770.5|162
1620724180000|2021-05-11 09:09:40|6773.3|6770.5|6773.8|6771|6773.8|6771|6772.8|6770|140
1620724190000|2021-05-11 09:09:50|6774|6771.2|6774|6771.2|6774|6771.2|6774|6771.2|5
1620724200000|2021-05-11 09:10:00|6773.8|6771|6773.8|6771|6773.8|6771|6772.8|6770|5
1620724210000|2021-05-11 09:10:10|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|48
1620724220000|2021-05-11 09:10:20|6773|6770.2|6772.1|6769.3|6773|6770.2|6771.6|6768.8|254
1620724230000|2021-05-11 09:10:30|6771.8|6769|6771.3|6768.5|6771.8|6769|6770.8|6768|402
1620724240000|2021-05-11 09:10:40|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.3|6768.5|38
1620724250000|2021-05-11 09:10:50|6770.8|6768|6771.3|6768.5|6771.6|6768.8|6770.8|6768|2
1620724260000|2021-05-11 09:11:00|6771.6|6768.8|6773.6|6770.8|6773.6|6770.8|6771.6|6768.8|21
1620724270000|2021-05-11 09:11:10|6773.3|6770.5|6773.6|6770.8|6773.6|6770.8|6773.3|6770.5|2
1620724280000|2021-05-11 09:11:20|6773.3|6770.5|6773.3|6770.5|6773.6|6770.8|6773.3|6770.5|2
1620724290000|2021-05-11 09:11:30|6772.8|6770|6774|6771.2|6774|6771.2|6772.8|6770|80
1620724300000|2021-05-11 09:11:40|6773.3|6770.5|6773.6|6770.8|6773.8|6771|6773.3|6770.5|3
1620724310000|2021-05-11 09:11:50|6773.8|6771|6773.6|6770.8|6774|6771.2|6773|6770.2|41
1620724320000|2021-05-11 09:12:00|6773.8|6771|6778.8|6776|6780.8|6778|6773.8|6771|162
1620724330000|2021-05-11 09:12:10|6779.1|6776.3|6780.6|6777.8|6780.6|6777.8|6779.1|6776.3|41
1620724340000|2021-05-11 09:12:20|6778.9|6776.1|6776.6|6773.8|6778.9|6776.1|6776.1|6773.3|91
1620724350000|2021-05-11 09:12:30|6776.1|6773.3|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|40
1620724360000|2021-05-11 09:12:40|6777.9|6775.1|6778.6|6775.8|6778.6|6775.8|6777.9|6775.1|147
1620724370000|2021-05-11 09:12:50|6778.9|6776.1|6777.6|6774.8|6778.9|6776.1|6777.6|6774.8|33
1620724380000|2021-05-11 09:13:00|6778.1|6775.3|6778.6|6775.8|6778.6|6775.8|6777.6|6774.8|65
1620724390000|2021-05-11 09:13:10|6779.6|6776.8|6780.4|6777.6|6781.1|6778.3|6779.6|6776.8|54
1620724400000|2021-05-11 09:13:20|6781.1|6778.3|6780.1|6777.3|6781.1|6778.3|6779.8|6777|7
1620724410000|2021-05-11 09:13:30|6779.4|6776.6|6779.8|6777|6780.6|6777.8|6779.4|6776.6|31
1620724420000|2021-05-11 09:13:40|6780.1|6777.3|6778.9|6776.1|6780.4|6777.6|6778.1|6775.3|23
1620724430000|2021-05-11 09:13:50|6779.4|6776.6|6778.1|6775.3|6779.6|6776.8|6777|6774.2|71
1620724440000|2021-05-11 09:14:00|6778.4|6775.6|6779.4|6776.6|6779.6|6776.8|6777.8|6775|48
1620724450000|2021-05-11 09:14:10|6779.1|6776.3|6780.1|6777.3|6780.4|6777.6|6778.4|6775.6|65
1620724460000|2021-05-11 09:14:20|6780.6|6777.8|6778.6|6775.8|6780.6|6777.8|6777.6|6774.8|41
1620724470000|2021-05-11 09:14:30|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.1|6775.3|31
1620724480000|2021-05-11 09:14:40|6778.8|6776|6778.6|6775.8|6779.1|6776.3|6778.4|6775.6|173
1620724490000|2021-05-11 09:14:50|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.1|6775.3|2
1620724500000|2021-05-11 09:15:00|6778.8|6776|6779.4|6776.6|6779.4|6776.6|6778.8|6776|3
1620724510000|2021-05-11 09:15:10|6779.8|6777|6779.1|6776.3|6780.4|6777.6|6779.1|6776.3|23
1620724520000|2021-05-11 09:15:20|6778.8|6776|6779.8|6777|6782|6779.2|6778.6|6775.8|92
1620724530000|2021-05-11 09:15:30|6779.6|6776.8|6781.1|6778.3|6781.1|6778.3|6779.6|6776.8|10
1620724540000|2021-05-11 09:15:40|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.1|6778.3|16
1620724550000|2021-05-11 09:15:50|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|83
1620724560000|2021-05-11 09:16:00|6782.4|6779.6|6779.9|6777.1|6782.4|6779.6|6779.9|6777.1|34
1620724570000|2021-05-11 09:16:10|6779.6|6776.8|6781.4|6778.6|6781.4|6778.6|6779.6|6776.8|34
1620724580000|2021-05-11 09:16:20|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|6781.1|6778.3|15
1620724590000|2021-05-11 09:16:30|6780.6|6777.8|6779.4|6776.6|6780.6|6777.8|6779.1|6776.3|37
1620724600000|2021-05-11 09:16:40|6779.6|6776.8|6780.4|6777.6|6780.4|6777.6|6779.4|6776.6|26
1620724610000|2021-05-11 09:16:50|6779.6|6776.8|6780.1|6777.3|6780.1|6777.3|6779.6|6776.8|10
1620724620000|2021-05-11 09:17:00|6779.8|6777|6779.6|6776.8|6779.9|6777.1|6779.4|6776.6|18
1620724630000|2021-05-11 09:17:10|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|2
1620724650000|2021-05-11 09:17:30|6780.6|6777.8|6780.1|6777.3|6780.6|6777.8|6779.6|6776.8|11
1620724660000|2021-05-11 09:17:40|6779.8|6777|6779.4|6776.6|6779.8|6777|6779.4|6776.6|38
1620724670000|2021-05-11 09:17:50|6779.8|6777|6781.1|6778.3|6781.1|6778.3|6779.8|6777|59
1620724680000|2021-05-11 09:18:00|6780.6|6777.8|6779.8|6777|6780.6|6777.8|6779.8|6777|4
1620724690000|2021-05-11 09:18:10|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|1
1620724710000|2021-05-11 09:18:30|6780.4|6777.6|6780.6|6777.8|6781.1|6778.3|6780.4|6777.6|9
1620724720000|2021-05-11 09:18:40|6780.9|6778.1|6783.9|6781.1|6783.9|6781.1|6780.9|6778.1|40
1620724730000|2021-05-11 09:18:50|6784.4|6781.6|6785.6|6782.8|6785.6|6782.8|6784.4|6781.6|26
1620724740000|2021-05-11 09:19:00|6785.9|6783.1|6786.6|6783.8|6787.4|6784.6|6784.8|6782|147
1620724750000|2021-05-11 09:19:10|6786.9|6784.1|6787.4|6784.6|6787.6|6784.8|6786.9|6784.1|8
1620724760000|2021-05-11 09:19:20|6787.6|6784.8|6790.1|6787.3|6790.4|6787.6|6787.4|6784.6|133
1620724770000|2021-05-11 09:19:30|6789.9|6787.1|6790.1|6787.3|6790.6|6787.8|6789.4|6786.6|44
1620724780000|2021-05-11 09:19:40|6790.6|6787.8|6790.1|6787.3|6791.4|6788.6|6789.6|6786.8|29
1620724790000|2021-05-11 09:19:50|6790.3|6787.5|6789.1|6786.3|6791.4|6788.6|6789.1|6786.3|57
1620724800000|2021-05-11 09:20:00|6788.8|6786|6789.1|6786.3|6790.6|6787.8|6788.8|6786|35
1620724810000|2021-05-11 09:20:10|6788.8|6786|6788.6|6785.8|6789.1|6786.3|6787.6|6784.8|20
1620724820000|2021-05-11 09:20:20|6789.1|6786.3|6788.6|6785.8|6789.1|6786.3|6788.6|6785.8|3
1620724830000|2021-05-11 09:20:30|6789|6786.2|6789.6|6786.8|6789.6|6786.8|6787.8|6785|67
1620724840000|2021-05-11 09:20:40|6789.8|6787|6791.1|6788.3|6791.1|6788.3|6789.8|6787|22
1620724850000|2021-05-11 09:20:50|6790.8|6788|6791.1|6788.3|6791.1|6788.3|6790.8|6788|14
1620724860000|2021-05-11 09:21:00|6790.9|6788.1|6788.1|6785.3|6790.9|6788.1|6787.8|6785|86
1620724870000|2021-05-11 09:21:10|6787.6|6784.8|6786.6|6783.8|6787.8|6785|6786.3|6783.5|40
1620724880000|2021-05-11 09:21:20|6786.3|6783.5|6787.8|6785|6788.1|6785.3|6786.3|6783.5|23
1620724890000|2021-05-11 09:21:30|6787.6|6784.8|6785.6|6782.8|6787.6|6784.8|6785.6|6782.8|49
1620724900000|2021-05-11 09:21:40|6785.8|6783|6786.8|6784|6787.1|6784.3|6785.8|6783|75
1620724910000|2021-05-11 09:21:50|6786.6|6783.8|6786.8|6784|6786.8|6784|6786.6|6783.8|36
1620724920000|2021-05-11 09:22:00|6787.1|6784.3|6787.4|6784.6|6788.6|6785.8|6786.3|6783.5|631
1620724930000|2021-05-11 09:22:10|6787.8|6785|6788.4|6785.6|6788.4|6785.6|6787.8|6785|5
1620724940000|2021-05-11 09:22:20|6788.1|6785.3|6787.6|6784.8|6788.1|6785.3|6787.4|6784.6|16
1620724950000|2021-05-11 09:22:30|6789.4|6786.6|6788.4|6785.6|6789.4|6786.6|6787.9|6785.1|39
1620724960000|2021-05-11 09:22:40|6788.6|6785.8|6788.6|6785.8|6789.4|6786.6|6788.1|6785.3|43
1620724970000|2021-05-11 09:22:50|6788.9|6786.1|6788.6|6785.8|6788.9|6786.1|6787.9|6785.1|40
1620724980000|2021-05-11 09:23:00|6788|6785.2|6788.8|6786|6789.1|6786.3|6787.6|6784.8|202
1620724990000|2021-05-11 09:23:10|6788.6|6785.8|6788.1|6785.3|6788.8|6786|6787.8|6785|9
1620725000000|2021-05-11 09:23:20|6787.8|6785|6786.8|6784|6788.6|6785.8|6786.8|6784|25
1620725010000|2021-05-11 09:23:30|6787|6784.2|6787.6|6784.8|6787.6|6784.8|6787|6784.2|6
1620725020000|2021-05-11 09:23:40|6787.8|6785|6787.8|6785|6787.8|6785|6787.3|6784.5|2
1620725030000|2021-05-11 09:23:50|6788.1|6785.3|6785.6|6782.8|6788.1|6785.3|6785.6|6782.8|29
1620725040000|2021-05-11 09:24:00|6785.8|6783|6785.3|6782.5|6785.8|6783|6785.3|6782.5|13
1620725050000|2021-05-11 09:24:10|6785.4|6782.6|6781.3|6778.5|6785.8|6783|6780.8|6778|54
1620725060000|2021-05-11 09:24:20|6781.6|6778.8|6781.3|6778.5|6781.6|6778.8|6781.3|6778.5|2
1620725070000|2021-05-11 09:24:30|6781|6778.2|6781|6778.2|6781.3|6778.5|6779.8|6777|73
1620725080000|2021-05-11 09:24:40|6781.3|6778.5|6780.1|6777.3|6781.3|6778.5|6780.1|6777.3|6
1620725090000|2021-05-11 09:24:50|6780.3|6777.5|6778.8|6776|6780.3|6777.5|6778.8|6776|99
1620725100000|2021-05-11 09:25:00|6779.1|6776.3|6780.3|6777.5|6780.6|6777.8|6778.8|6776|124
1620725110000|2021-05-11 09:25:10|6779.9|6777.1|6779.8|6777|6779.9|6777.1|6779.1|6776.3|113
1620725120000|2021-05-11 09:25:20|6780|6777.2|6781.3|6778.5|6781.3|6778.5|6780|6777.2|4
1620725130000|2021-05-11 09:25:30|6781|6778.2|6775.6|6772.8|6781.8|6779|6775.5|6772.7|25
1620725140000|2021-05-11 09:25:40|6775.8|6773|6776.3|6773.5|6776.6|6773.8|6775.8|6773|27
1620725150000|2021-05-11 09:25:50|6775.8|6773|6776.8|6774|6777.3|6774.5|6775.6|6772.8|114
1620725160000|2021-05-11 09:26:00|6776.6|6773.8|6776.4|6773.6|6776.6|6773.8|6775.6|6772.8|121
1620725170000|2021-05-11 09:26:10|6776.6|6773.8|6776.1|6773.3|6776.6|6773.8|6776|6773.2|6
1620725180000|2021-05-11 09:26:20|6776.6|6773.8|6776.6|6773.8|6776.6|6773.8|6776.1|6773.3|0
1620725190000|2021-05-11 09:26:30|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|0
1620725200000|2021-05-11 09:26:40|6776.6|6773.8|6776.8|6774|6777.1|6774.3|6776.6|6773.8|11
1620725210000|2021-05-11 09:26:50|6777.1|6774.3|6778.4|6775.6|6778.4|6775.6|6777.1|6774.3|7
1620725220000|2021-05-11 09:27:00|6778.8|6776|6779.6|6776.8|6780.1|6777.3|6778.8|6776|22
1620725230000|2021-05-11 09:27:10|6779.4|6776.6|6779.1|6776.3|6779.6|6776.8|6778.6|6775.8|9
1620725240000|2021-05-11 09:27:20|6779.4|6776.6|6779.1|6776.3|6779.6|6776.8|6779.1|6776.3|2
1620725250000|2021-05-11 09:27:30|6778.6|6775.8|6778.6|6775.8|6779.1|6776.3|6778.6|6775.8|1
1620725260000|2021-05-11 09:27:40|6777.8|6775|6778.6|6775.8|6778.6|6775.8|6777.8|6775|18
1620725270000|2021-05-11 09:27:50|6778.3|6775.5|6779.6|6776.8|6780.6|6777.8|6778.3|6775.5|9
1620725280000|2021-05-11 09:28:00|6780.1|6777.3|6779.8|6777|6780.1|6777.3|6779.1|6776.3|11
1620725290000|2021-05-11 09:28:10|6780.1|6777.3|6780.3|6777.5|6780.8|6778|6780|6777.2|3
1620725300000|2021-05-11 09:28:20|6779.3|6776.5|6780.1|6777.3|6780.1|6777.3|6779.3|6776.5|1
1620725310000|2021-05-11 09:28:30|6779.8|6777|6779.3|6776.5|6779.8|6777|6779.3|6776.5|2
1620725320000|2021-05-11 09:28:40|6779|6776.2|6779.3|6776.5|6779.6|6776.8|6779|6776.2|3
1620725330000|2021-05-11 09:28:50|6779|6776.2|6778.6|6775.8|6779.3|6776.5|6778.6|6775.8|8
1620725340000|2021-05-11 09:29:00|6777.1|6774.3|6776.6|6773.8|6777.1|6774.3|6776.6|6773.8|20
1620725350000|2021-05-11 09:29:10|6776.8|6774|6776.8|6774|6777.1|6774.3|6776.8|6774|1
1620725360000|2021-05-11 09:29:20|6776.6|6773.8|6776.1|6773.3|6776.6|6773.8|6775.4|6772.6|11
1620725370000|2021-05-11 09:29:30|6775.8|6773|6776.1|6773.3|6776.1|6773.3|6775.8|6773|0
1620725380000|2021-05-11 09:29:40|6776.4|6773.6|6776.1|6773.3|6776.4|6773.6|6776.1|6773.3|0
1620725390000|2021-05-11 09:29:50|6776.6|6773.8|6775.8|6773|6776.6|6773.8|6775.8|6773|0
1620725400000|2021-05-11 09:30:00|6776.1|6773.3|6775.8|6773|6776.1|6773.3|6774.1|6771.3|27
1620725410000|2021-05-11 09:30:10|6775.6|6772.8|6776.6|6773.8|6776.6|6773.8|6775.6|6772.8|188
1620725420000|2021-05-11 09:30:20|6776.3|6773.5|6776.1|6773.3|6776.3|6773.5|6776.1|6773.3|41
1620725440000|2021-05-11 09:30:40|6777|6774.2|6779.4|6776.6|6779.4|6776.6|6777|6774.2|7
1620725450000|2021-05-11 09:30:50|6780.1|6777.3|6780.4|6777.6|6780.4|6777.6|6779.6|6776.8|12
1620725460000|2021-05-11 09:31:00|6780.6|6777.8|6780.4|6777.6|6780.6|6777.8|6780.1|6777.3|42
1620725470000|2021-05-11 09:31:10|6780.1|6777.3|6780.4|6777.6|6780.4|6777.6|6779.9|6777.1|36
1620725480000|2021-05-11 09:31:20|6780.6|6777.8|6779.6|6776.8|6780.6|6777.8|6778.8|6776|41
1620725490000|2021-05-11 09:31:30|6780.1|6777.3|6782.8|6780|6783.6|6780.8|6780.1|6777.3|148
1620725500000|2021-05-11 09:31:40|6782.6|6779.8|6779.1|6776.3|6782.6|6779.8|6778.9|6776.1|15
1620725510000|2021-05-11 09:31:50|6779.4|6776.6|6778.1|6775.3|6779.6|6776.8|6778.1|6775.3|0
1620725520000|2021-05-11 09:32:00|6777.9|6775.1|6778.6|6775.8|6778.6|6775.8|6776.9|6774.1|30
1620725530000|2021-05-11 09:32:10|6778.1|6775.3|6778.1|6775.3|6778.9|6776.1|6776.6|6773.8|4
1620725540000|2021-05-11 09:32:20|6776.9|6774.1|6778.1|6775.3|6778.1|6775.3|6776.9|6774.1|6
1620725560000|2021-05-11 09:32:40|6777.6|6774.8|6776.6|6773.8|6777.6|6774.8|6776.6|6773.8|0
1620725570000|2021-05-11 09:32:50|6776.8|6774|6779.4|6776.6|6779.4|6776.6|6776.8|6774|17
1620725580000|2021-05-11 09:33:00|6778.9|6776.1|6778.9|6776.1|6779.4|6776.6|6778.9|6776.1|2
1620725590000|2021-05-11 09:33:10|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|2
1620725610000|2021-05-11 09:33:30|||||||||2
1620725620000|2021-05-11 09:33:40|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|1
1620725630000|2021-05-11 09:33:50|6778.6|6775.8|6779.1|6776.3|6779.4|6776.6|6778.6|6775.8|4
1620725640000|2021-05-11 09:34:00|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|1
1620725650000|2021-05-11 09:34:10|6779.6|6776.8|6780.6|6777.8|6781.6|6778.8|6779.6|6776.8|19
1620725670000|2021-05-11 09:34:30|6780.4|6777.6|6780.9|6778.1|6781.6|6778.8|6780.4|6777.6|26
1620725680000|2021-05-11 09:34:40|6781.3|6778.5|6780.4|6777.6|6781.6|6778.8|6779.9|6777.1|7
1620725690000|2021-05-11 09:34:50|6780.6|6777.8|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|3
1620725700000|2021-05-11 09:35:00|6779.4|6776.6|6780.4|6777.6|6780.4|6777.6|6779.4|6776.6|10
1620725710000|2021-05-11 09:35:10|6780.6|6777.8|6781.4|6778.6|6781.4|6778.6|6780.6|6777.8|3
1620725720000|2021-05-11 09:35:20|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|7
1620725730000|2021-05-11 09:35:30|6784.2|6781.4|6790.9|6788.1|6791.6|6788.8|6784.2|6781.4|470
1620725740000|2021-05-11 09:35:40|6790.6|6787.8|6790.4|6787.6|6790.6|6787.8|6790.4|6787.6|1
1620725750000|2021-05-11 09:35:50|6790.1|6787.3|6793.4|6790.6|6793.6|6790.8|6790.1|6787.3|147
1620725760000|2021-05-11 09:36:00|6792.8|6790|6793.1|6790.3|6793.4|6790.6|6792.8|6790|79
1620725770000|2021-05-11 09:36:10|6792.6|6789.8|6792.6|6789.8|6792.6|6789.8|6791.6|6788.8|35
1620725780000|2021-05-11 09:36:20|6792.4|6789.6|6791.1|6788.3|6792.4|6789.6|6791.1|6788.3|5
1620725790000|2021-05-11 09:36:30|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.4|6787.6|25
1620725800000|2021-05-11 09:36:40|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.4|6788.6|12
1620725810000|2021-05-11 09:36:50|6791.4|6788.6|6791.1|6788.3|6791.4|6788.6|6791.1|6788.3|7
1620725820000|2021-05-11 09:37:00|6791.4|6788.6|6790.6|6787.8|6791.4|6788.6|6790.6|6787.8|2
1620725830000|2021-05-11 09:37:10|6790.4|6787.6|6789.6|6786.8|6790.4|6787.6|6789.1|6786.3|4
1620725840000|2021-05-11 09:37:20|6790.1|6787.3|6792.4|6789.6|6792.9|6790.1|6790.1|6787.3|68
1620725850000|2021-05-11 09:37:30|6792.6|6789.8|6790.6|6787.8|6792.6|6789.8|6790.4|6787.6|39
1620725860000|2021-05-11 09:37:40|6790.4|6787.6|6789.9|6787.1|6790.4|6787.6|6789.9|6787.1|3
1620725870000|2021-05-11 09:37:50|6789.6|6786.8|6788.1|6785.3|6789.6|6786.8|6787.9|6785.1|6
1620725880000|2021-05-11 09:38:00|6787.9|6785.1|6784.9|6782.1|6787.9|6785.1|6784.6|6781.2|37
1620725890000|2021-05-11 09:38:10|6785.1|6782.3|6786.1|6783.3|6786.1|6783.3|6785.1|6782.3|4
1620725900000|2021-05-11 09:38:20|6786.4|6783.6|6785.9|6783.1|6786.6|6783.8|6785.4|6782.6|1
1620725910000|2021-05-11 09:38:30|6785.6|6782.8|6785.1|6782.3|6785.6|6782.8|6785.1|6782.3|0
1620725920000|2021-05-11 09:38:40|||||||||3
1620725930000|2021-05-11 09:38:50|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6782.9|6780.1|21
1620725940000|2021-05-11 09:39:00|6784.3|6781.5|6783.6|6780.8|6784.3|6781.5|6783.6|6780.8|14
1620725950000|2021-05-11 09:39:10|6783.3|6780.5|6784.3|6781.5|6784.8|6782|6783.3|6780.5|3
1620725960000|2021-05-11 09:39:20|6783.3|6780.5|6783.6|6780.8|6784.3|6781.5|6783.3|6780.5|5
1620725970000|2021-05-11 09:39:30|6783.3|6780.5|6782.3|6779.5|6783.3|6780.5|6782.3|6779.5|2
1620725980000|2021-05-11 09:39:40|6782.1|6779.3|6783.8|6781|6783.8|6781|6782.1|6779.3|21
1620725990000|2021-05-11 09:39:50|6784.1|6781.3|6784.8|6782|6784.8|6782|6784.1|6781.3|29
1620726000000|2021-05-11 09:40:00|6784.3|6781.5|6782.6|6779.8|6784.3|6781.5|6782.3|6779.5|3
1620726010000|2021-05-11 09:40:10|6782.8|6780|6781.3|6778.5|6782.8|6780|6780.8|6778|3
1620726020000|2021-05-11 09:40:20|6782.3|6779.5|6781.6|6778.8|6782.3|6779.5|6781.6|6778.8|5
1620726030000|2021-05-11 09:40:30|6781.8|6779|6781.6|6778.8|6781.8|6779|6781.6|6778.8|31
1620726040000|2021-05-11 09:40:40|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|0
1620726050000|2021-05-11 09:40:50|6782.8|6780|6782.6|6779.8|6784.1|6781.3|6782.6|6779.8|18
1620726060000|2021-05-11 09:41:00|6782.3|6779.5|6781.8|6779|6782.3|6779.5|6781.8|6779|0
1620726070000|2021-05-11 09:41:10|6782.1|6779.3|6781.3|6778.5|6782.3|6779.5|6781.3|6778.5|5
1620726080000|2021-05-11 09:41:20|6781.9|6779.1|6782.3|6779.5|6782.3|6779.5|6781.9|6779.1|11
1620726090000|2021-05-11 09:41:30|6782.8|6780|6784.3|6781.5|6784.3|6781.5|6782.8|6780|8
1620726100000|2021-05-11 09:41:40|||||||||21
1620726110000|2021-05-11 09:41:50|6784.1|6781.3|6784.8|6782|6785.1|6782.3|6784.1|6781.3|10
1620726120000|2021-05-11 09:42:00|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|0
1620726130000|2021-05-11 09:42:10|6784.6|6781.8|6784.3|6781.5|6784.6|6781.8|6784.3|6781.5|2
1620726150000|2021-05-11 09:42:30|6784.6|6781.8|6786.3|6783.5|6787.1|6784.3|6784.6|6781.8|54
1620726160000|2021-05-11 09:42:40|6786.6|6783.8|6782.8|6780|6786.6|6783.8|6782.8|6780|83
1620726170000|2021-05-11 09:42:50|6782.3|6779.5|6782.8|6780|6783.1|6780.3|6782.3|6779.5|1
1620726180000|2021-05-11 09:43:00|6783.1|6780.3|6782.6|6779.8|6783.1|6780.3|6782.6|6779.8|0
1620726190000|2021-05-11 09:43:10|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|1
1620726200000|2021-05-11 09:43:20|6782.6|6779.8|6782.6|6779.8|6783.2|6780|6782.3|6779.2|12
1620726210000|2021-05-11 09:43:30|6782.8|6780|6783.6|6780.8|6784.1|6781.3|6782.8|6780|1
1620726220000|2021-05-11 09:43:40|6783.3|6780.5|6783.3|6780.5|6783.3|6780.5|6783.3|6780.5|0
1620726230000|2021-05-11 09:43:50|6783.8|6781|6785.3|6782.5|6785.3|6782.5|6783.8|6781|530
1620726240000|2021-05-11 09:44:00|6785.6|6782.8|6786.1|6783.3|6786.1|6783.3|6785.6|6782.8|1
1620726250000|2021-05-11 09:44:10|6786.3|6783.5|6785.1|6782.3|6787.3|6784.5|6784.6|6781.8|7
1620726260000|2021-05-11 09:44:20|6785.3|6782.5|6785.8|6783|6785.8|6783|6785.3|6782.5|1
1620726270000|2021-05-11 09:44:30|6785.6|6782.8|6787.8|6785|6788.1|6785.3|6785.6|6782.8|19
1620726280000|2021-05-11 09:44:40|6787.6|6784.8|6787.6|6784.8|6788.1|6785.3|6787.6|6784.8|2
1620726290000|2021-05-11 09:44:50|6787.3|6784.5|6786.6|6783.8|6787.3|6784.5|6786.6|6783.8|9
1620726300000|2021-05-11 09:45:00|6786.8|6784|6787.1|6784.3|6787.1|6784.3|6786.8|6784|1
1620726310000|2021-05-11 09:45:10|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|2
1620726320000|2021-05-11 09:45:20|6786.1|6783.3|6783.4|6780.6|6786.1|6783.3|6783.1|6780.3|57
1620726330000|2021-05-11 09:45:30|6783.8|6781|6783.8|6781|6784.3|6781.5|6783.8|6781|0
1620726340000|2021-05-11 09:45:40|6784.1|6781.3|6783.1|6780.3|6784.1|6781.3|6782.6|6779.8|4
1620726350000|2021-05-11 09:45:50|6782.8|6780|6783.3|6780.5|6783.3|6780.5|6782.3|6779.5|7
1620726360000|2021-05-11 09:46:00|6783.1|6780.3|6782.3|6779.5|6783.3|6780.5|6782.3|6779.5|2
1620726370000|2021-05-11 09:46:10|6781.8|6779|6781.1|6778.3|6782.3|6779.5|6780.6|6777.8|2
1620726380000|2021-05-11 09:46:20|6781.3|6778.5|6781.3|6778.5|6782.1|6779.3|6781.1|6778.3|1
1620726390000|2021-05-11 09:46:30|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6780.3|6777.5|14
1620726400000|2021-05-11 09:46:40|6781.8|6779|6781.8|6779|6781.8|6779|6781.8|6779|2
1620726410000|2021-05-11 09:46:50|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|0
1620726420000|2021-05-11 09:47:00|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|4
1620726430000|2021-05-11 09:47:10|6782.1|6779.3|6781.8|6779|6782.1|6779.3|6781.3|6778.5|1
1620726440000|2021-05-11 09:47:20|6781.3|6778.5|6781.6|6778.8|6781.6|6778.8|6781.3|6778.5|1
1620726450000|2021-05-11 09:47:30|6781.3|6778.5|6782.3|6779.5|6782.3|6779.5|6781.3|6778.5|2
1620726460000|2021-05-11 09:47:40|6783.1|6780.3|6784.8|6782|6784.8|6782|6783.1|6780.3|12
1620726470000|2021-05-11 09:47:50|6784.6|6781.8|6783.3|6780.5|6784.6|6781.8|6783.3|6780.5|1
1620726480000|2021-05-11 09:48:00|6783.8|6781|6784.6|6781.8|6784.6|6781.8|6783.3|6780.5|24
1620726490000|2021-05-11 09:48:10|6784.3|6781.5|6784.8|6782|6784.8|6782|6784.3|6781.5|0
1620726500000|2021-05-11 09:48:20|6785.1|6782.3|6785.8|6783|6785.8|6783|6785.1|6782.3|3
1620726510000|2021-05-11 09:48:30|6786.1|6783.3|6785.3|6782.5|6786.1|6783.3|6785.3|6782.5|201
1620726520000|2021-05-11 09:48:40|6786.4|6783.6|6785.9|6783.1|6787.7|6784.1|6785.9|6783.1|546
1620726530000|2021-05-11 09:48:50|6786.1|6783.3|6786.1|6783.3|6786.4|6783.6|6786.1|6783.3|7
1620726540000|2021-05-11 09:49:00|6786.6|6783.8|6789.9|6787.1|6789.9|6787.1|6786.6|6783.8|58
1620726550000|2021-05-11 09:49:10|6790.1|6787.3|6788.1|6785.3|6790.6|6787.8|6788.1|6785.3|36
1620726560000|2021-05-11 09:49:20|6788.6|6785.8|6788.1|6785.3|6788.9|6786.1|6787.6|6784.8|18
1620726570000|2021-05-11 09:49:30|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|6788.6|6785.8|21
1620726580000|2021-05-11 09:49:40|6788.9|6786.1|6789.7|6786.9|6789.7|6786.9|6788.6|6785.8|5
1620726590000|2021-05-11 09:49:50|6788.4|6785.6|6787.4|6784.6|6788.9|6786.1|6787.4|6784.6|23
1620726600000|2021-05-11 09:50:00|6787.7|6784.9|6786.9|6784.1|6787.7|6784.9|6786.9|6784.1|0
1620726610000|2021-05-11 09:50:10|6787.2|6784.4|6788.9|6786.1|6788.9|6786.1|6787.1|6784.3|3
1620726620000|2021-05-11 09:50:20|6789.1|6786.3|6789.4|6786.6|6789.4|6786.6|6788.9|6786.1|2
1620726630000|2021-05-11 09:50:30|6789.9|6787.1|6789.9|6787.1|6790.4|6787.6|6789.9|6787.1|3
1620726640000|2021-05-11 09:50:40|6790.4|6787.6|6790.1|6787.3|6790.4|6787.6|6790.1|6787.3|0
1620726650000|2021-05-11 09:50:50|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.1|6787.3|0
1620726660000|2021-05-11 09:51:00|6790.9|6788.1|6790.4|6787.6|6790.9|6788.1|6790.1|6787.3|3
1620726670000|2021-05-11 09:51:10|||||||||1
1620726680000|2021-05-11 09:51:20|6790.1|6787.3|6790.7|6787.9|6790.7|6787.9|6790.1|6787.3|13
1620726690000|2021-05-11 09:51:30|6790.9|6788.1|6791.6|6788.8|6791.6|6788.8|6790.9|6788.1|8
1620726700000|2021-05-11 09:51:40|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|0
1620726710000|2021-05-11 09:51:50|6790.6|6787.8|6790.1|6787.3|6790.6|6787.8|6790.1|6787.3|0
1620726720000|2021-05-11 09:52:00|6790.4|6787.6|6790.6|6787.8|6790.6|6787.8|6790.1|6787.3|44
1620726730000|2021-05-11 09:52:10|6790.1|6787.3|6790.1|6787.3|6790.6|6787.8|6790.1|6787.3|0
1620726750000|2021-05-11 09:52:30|6790.7|6787.9|6789.9|6787.1|6790.7|6787.9|6789.9|6787.1|13
1620726760000|2021-05-11 09:52:40|6790.4|6787.6|6789.9|6787.1|6790.4|6787.6|6789.9|6787.1|0
1620726770000|2021-05-11 09:52:50|6789.7|6786.9|6789.1|6786.3|6789.7|6786.9|6789.1|6786.3|6
1620726780000|2021-05-11 09:53:00|6788.6|6785.8|6787.9|6785.1|6788.6|6785.8|6787.9|6785.1|2
1620726790000|2021-05-11 09:53:10|6788.3|6785.5|6787.9|6785.1|6788.6|6785.8|6787.9|6785.1|3
1620726800000|2021-05-11 09:53:20|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|6788.1|6785.3|1
1620726810000|2021-05-11 09:53:30|6788.1|6785.3|6787.4|6784.6|6788.1|6785.3|6787.4|6784.6|2
1620726820000|2021-05-11 09:53:40|6787.1|6784.3|6787.9|6785.1|6787.9|6785.1|6787.1|6784.3|0
1620726830000|2021-05-11 09:53:50|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|0
1620726840000|2021-05-11 09:54:00|6787.4|6784.6|6788.1|6785.3|6788.6|6785.8|6787.4|6784.6|4
1620726850000|2021-05-11 09:54:10|6788.6|6785.8|6787.1|6784.3|6788.6|6785.8|6787.1|6784.3|0
1620726860000|2021-05-11 09:54:20|6787.6|6784.8|6788.6|6785.8|6788.6|6785.8|6787.6|6784.8|1
1620726870000|2021-05-11 09:54:30|6787.9|6785.1|6787.9|6785.1|6787.9|6785.1|6787.6|6784.8|0
1620726880000|2021-05-11 09:54:40|6787.6|6784.8|6788.1|6785.3|6788.1|6785.3|6787.1|6784.3|8
1620726890000|2021-05-11 09:54:50|6788.6|6785.8|6790.1|6787.3|6790.1|6787.3|6788.6|6785.8|1
1620726900000|2021-05-11 09:55:00|6789.6|6786.8|6790.4|6787.6|6790.6|6787.8|6789.6|6786.8|2
1620726910000|2021-05-11 09:55:10|6790.7|6787.9|6791.1|6788.3|6791.4|6788.6|6790.7|6787.9|52
1620726920000|2021-05-11 09:55:20|6790.9|6788.1|6790.4|6787.6|6790.9|6788.1|6790.4|6787.6|2
1620726930000|2021-05-11 09:55:30|6790.7|6787.9|6789.9|6787.1|6790.9|6788.1|6789.9|6787.1|7
1620726940000|2021-05-11 09:55:40|6789.7|6786.9|6789.7|6786.9|6789.7|6786.9|6789.7|6786.9|0
1620726960000|2021-05-11 09:56:00|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|1
1620726970000|2021-05-11 09:56:10|6789.7|6786.9|6789.9|6787.1|6789.9|6787.1|6789.7|6786.9|1
1620726980000|2021-05-11 09:56:20|6789.1|6786.3|6788.9|6786.1|6789.1|6786.3|6788.6|6785.8|4
1620726990000|2021-05-11 09:56:30|6789.1|6786.3|6789.1|6786.3|6789.7|6786.9|6789.1|6786.3|4
1620727000000|2021-05-11 09:56:40|6788.4|6785.6|6788.4|6785.6|6788.7|6785.9|6788.4|6785.6|1
1620727010000|2021-05-11 09:56:50|6788.8|6786|6789.1|6786.3|6789.1|6786.3|6788.8|6786|34
1620727020000|2021-05-11 09:57:00|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.7|6785.9|16
1620727030000|2021-05-11 09:57:10|6788.7|6785.9|6789.7|6786.9|6789.7|6786.9|6788.7|6785.9|4
1620727050000|2021-05-11 09:57:30|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|0
1620727060000|2021-05-11 09:57:40|6788.9|6786.1|6789.1|6786.3|6789.2|6786.4|6788.9|6786.1|4
1620727070000|2021-05-11 09:57:50|6789.2|6786.4|6790.4|6787.6|6790.9|6788.1|6788.9|6786.1|360
1620727080000|2021-05-11 09:58:00|6790.9|6788.1|6791.4|6788.6|6791.4|6788.6|6790.9|6788.1|0
1620727090000|2021-05-11 09:58:10|6791.7|6788.9|6791.4|6788.6|6791.9|6789.1|6791.4|6788.6|1
1620727110000|2021-05-11 09:58:30|||||||||1
1620727120000|2021-05-11 09:58:40|6791.7|6788.9|6791.1|6788.3|6791.9|6789.1|6791.1|6788.3|3
1620727130000|2021-05-11 09:58:50|6790.7|6787.9|6790.4|6787.6|6790.7|6787.9|6790.1|6787.3|6
1620727140000|2021-05-11 09:59:00|6790.1|6787.3|6790.4|6787.6|6790.9|6788.1|6790.1|6787.3|3
1620727150000|2021-05-11 09:59:10|6790.9|6788.1|6792.1|6789.3|6792.4|6789.6|6790.4|6787.6|3
1620727160000|2021-05-11 09:59:20|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|12
1620727170000|2021-05-11 09:59:30|6792.9|6790.1|6792.9|6790.1|6793.1|6790.3|6792.6|6789.8|4
1620727180000|2021-05-11 09:59:40|6792.6|6789.8|6791.9|6789.1|6792.9|6790.1|6791.9|6789.1|26
1620727200000|2021-05-11 10:00:00|6791.7|6788.9|6792.9|6790.1|6793.7|6790.9|6791.7|6788.9|8
1620727210000|2021-05-11 10:00:10|6793.1|6790.3|6793.6|6790.8|6793.6|6790.8|6793.1|6790.3|3
1620727220000|2021-05-11 10:00:20|6793.9|6791.1|6793.9|6791.1|6794.1|6791.3|6793.4|6790.6|32
1620727230000|2021-05-11 10:00:30|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|6794.1|6791.3|19
1620727240000|2021-05-11 10:00:40|6793.6|6790.8|6793.9|6791.1|6793.9|6791.1|6793.6|6790.8|0
1620727250000|2021-05-11 10:00:50|6793.6|6790.8|6793.1|6790.3|6793.6|6790.8|6793.1|6790.3|13
1620727260000|2021-05-11 10:01:00|6793.7|6790.9|6793.1|6790.3|6793.7|6790.9|6793.1|6790.3|7
1620727270000|2021-05-11 10:01:10|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|2
1620727280000|2021-05-11 10:01:20|6793.4|6790.6|6792.9|6790.1|6793.9|6791.1|6792.9|6790.1|1
1620727290000|2021-05-11 10:01:30|6793.2|6790.4|6793.4|6790.6|6793.9|6791.1|6792.9|6790.1|13
1620727300000|2021-05-11 10:01:40|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|0
1620727310000|2021-05-11 10:01:50|6793.4|6790.6|6792.9|6790.1|6793.4|6790.6|6792.9|6790.1|53
1620727320000|2021-05-11 10:02:00|6792.7|6789.9|6792.4|6789.6|6792.9|6790.1|6790.7|6787.9|94
1620727330000|2021-05-11 10:02:10|6792.7|6789.9|6792.9|6790.1|6792.9|6790.1|6792.7|6789.9|1
1620727340000|2021-05-11 10:02:20|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|15
1620727350000|2021-05-11 10:02:30|6790.9|6788.1|6790.4|6787.6|6790.9|6788.1|6790.4|6787.6|7
1620727360000|2021-05-11 10:02:40|6790.1|6787.3|6788.9|6786.1|6790.7|6787.9|6788.9|6786.1|21
1620727370000|2021-05-11 10:02:50|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|6789.1|6786.3|6
1620727380000|2021-05-11 10:03:00|6788.9|6786.1|6790.1|6787.3|6790.1|6787.3|6788.7|6785.9|15
1620727390000|2021-05-11 10:03:10|6790.4|6787.6|6790.1|6787.3|6791.1|6788.3|6790.1|6787.3|9
1620727400000|2021-05-11 10:03:20|6789.9|6787.1|6789.1|6786.3|6789.9|6787.1|6789.1|6786.3|9
1620727410000|2021-05-11 10:03:30|6788.9|6786.1|6789.1|6786.3|6789.9|6787.1|6788.9|6786.1|25
1620727420000|2021-05-11 10:03:40|6788.9|6786.1|6777.1|6774.3|6788.9|6786.1|6776.8|6774|750
1620727430000|2021-05-11 10:03:50|6776.8|6774|6778.6|6775.8|6778.6|6775.8|6776.6|6773.8|45
1620727440000|2021-05-11 10:04:00|6778.3|6775.5|6777.1|6774.3|6778.3|6775.5|6775.6|6772.8|23
1620727450000|2021-05-11 10:04:10|6777.3|6774.5|6778.3|6775.5|6778.8|6776|6777.3|6774.5|10
1620727460000|2021-05-11 10:04:20|6778.6|6775.8|6778.8|6776|6779.3|6776.5|6778.6|6775.8|4
1620727470000|2021-05-11 10:04:30|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.3|6775.5|1
1620727480000|2021-05-11 10:04:40|6778.3|6775.5|6779.1|6776.3|6779.9|6777.1|6778.1|6775.3|17
1620727500000|2021-05-11 10:05:00|6780.1|6777.3|6782.3|6779.5|6783.1|6780.3|6780.1|6777.3|24
1620727510000|2021-05-11 10:05:10|6781.8|6779|6781.8|6779|6782.3|6779.5|6781.8|6779|18
1620727520000|2021-05-11 10:05:20|6782.1|6779.3|6781.1|6778.3|6782.1|6779.3|6781.1|6778.3|4
1620727530000|2021-05-11 10:05:30|6781.3|6778.5|6781.8|6779|6782.1|6779.3|6781.3|6778.5|4
1620727540000|2021-05-11 10:05:40|6782.6|6779.8|6782.8|6780|6783.1|6780.3|6782.6|6779.8|4
1620727550000|2021-05-11 10:05:50|6782.3|6779.5|6781.3|6778.5|6782.3|6779.5|6781.3|6778.5|0
1620727560000|2021-05-11 10:06:00|6781.1|6778.3|6782.3|6779.5|6782.3|6779.5|6781.1|6778.3|48
1620727570000|2021-05-11 10:06:10|6782.6|6779.8|6782.3|6779.5|6782.6|6779.8|6781.6|6778.8|10
1620727580000|2021-05-11 10:06:20|6783.1|6780.3|6783.3|6780.5|6783.8|6781|6783.1|6780.3|5
1620727590000|2021-05-11 10:06:30|6783.1|6780.3|6783.3|6780.5|6783.3|6780.5|6782.8|6780|4
1620727600000|2021-05-11 10:06:40|6783.6|6780.8|6784.3|6781.5|6784.3|6781.5|6783.3|6780.5|2
1620727610000|2021-05-11 10:06:50|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|0
1620727620000|2021-05-11 10:07:00|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6782.1|6779.3|7
1620727630000|2021-05-11 10:07:10|6783.3|6780.5|6784.3|6781.5|6784.3|6781.5|6783.3|6780.5|20
1620727640000|2021-05-11 10:07:20|6783.6|6780.8|6784.3|6781.5|6784.3|6781.5|6783.6|6780.8|1
1620727650000|2021-05-11 10:07:30|6784.1|6781.3|6783.6|6780.8|6784.1|6781.3|6783.6|6780.8|2
1620727660000|2021-05-11 10:07:40|6783.9|6781.1|6784.1|6781.3|6784.1|6781.3|6783.9|6781.1|0
1620727680000|2021-05-11 10:08:00|6785.1|6782.3|6784.1|6781.3|6785.1|6782.3|6784.1|6781.3|10
1620727690000|2021-05-11 10:08:10|6783.8|6781|6781.9|6779.1|6783.8|6781|6781.3|6778.5|5
1620727710000|2021-05-11 10:08:30|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.6|6778.8|4
1620727730000|2021-05-11 10:08:50|6781.6|6778.8|6780.9|6778.1|6781.6|6778.8|6780.7|6777.9|13
1620727740000|2021-05-11 10:09:00|6779.9|6777.1|6781.9|6779.1|6781.9|6779.1|6779.4|6776.6|25
1620727750000|2021-05-11 10:09:10|6781.6|6778.8|6781.1|6778.3|6781.6|6778.8|6781.1|6778.3|3
1620727760000|2021-05-11 10:09:20|6780.9|6778.1|6780.4|6777.6|6780.9|6778.1|6780.1|6777.3|53
1620727770000|2021-05-11 10:09:30|6780.6|6777.8|6781.1|6778.3|6781.1|6778.3|6780.1|6777.3|8
1620727780000|2021-05-11 10:09:40|6780.8|6778|6779.3|6776.5|6780.8|6778|6779.3|6776.5|0
1620727790000|2021-05-11 10:09:50|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|5
1620727800000|2021-05-11 10:10:00|6779.9|6777.1|6777.8|6775|6780.3|6777.5|6776.8|6774|206
1620727810000|2021-05-11 10:10:10|6777.6|6774.8|6777.1|6774.3|6777.8|6775|6777.1|6774.3|11
1620727820000|2021-05-11 10:10:20|6777.3|6774.5|6777.8|6775|6778.3|6775.5|6777.3|6774.5|12
1620727830000|2021-05-11 10:10:30|6778.1|6775.3|6776.3|6773.5|6778.1|6775.3|6776.3|6773.5|0
1620727840000|2021-05-11 10:10:40|6777|6774.2|6776.8|6774|6777.8|6775|6776.1|6773.3|13
1620727850000|2021-05-11 10:10:50|6777.3|6774.5|6778.1|6775.3|6778.1|6775.3|6777.3|6774.5|5
1620727860000|2021-05-11 10:11:00|6778.3|6775.5|6777.8|6775|6778.8|6776|6777.6|6774.8|8
1620727870000|2021-05-11 10:11:10|6777.3|6774.5|6776.8|6774|6777.3|6774.5|6776.3|6773.5|3
1620727880000|2021-05-11 10:11:20|6777.3|6774.5|6777.8|6775|6777.8|6775|6776.6|6773.8|21
1620727890000|2021-05-11 10:11:30|6777.3|6774.5|6776.3|6773.5|6777.3|6774.5|6776.3|6773.5|1
1620727900000|2021-05-11 10:11:40|6776.8|6774|6777.8|6775|6777.8|6775|6776.8|6774|6
1620727910000|2021-05-11 10:11:50|6778.1|6775.3|6777.8|6775|6778.3|6775.5|6777.3|6774.5|85
1620727920000|2021-05-11 10:12:00|6777.6|6774.8|6774.8|6772|6778.1|6775.3|6774.6|6771.8|20
1620727930000|2021-05-11 10:12:10|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6773.1|6770.3|62
1620727940000|2021-05-11 10:12:20|6774.1|6771.3|6773.6|6770.8|6775.8|6773|6772.3|6769.5|869
1620727950000|2021-05-11 10:12:30|6773.3|6770.5|6774.6|6771.8|6774.6|6771.8|6773.3|6770.5|9
1620727960000|2021-05-11 10:12:40|6774.8|6772|6774.1|6771.3|6774.8|6772|6774.1|6771.3|4
1620727970000|2021-05-11 10:12:50|6773.8|6771|6774.6|6771.8|6774.6|6771.8|6773.8|6771|2
1620727980000|2021-05-11 10:13:00|6774.8|6772|6776.6|6773.8|6776.6|6773.8|6774.8|6772|2
1620727990000|2021-05-11 10:13:10|6776.8|6774|6777.6|6774.8|6777.6|6774.8|6776.8|6774|1
1620728000000|2021-05-11 10:13:20|6778.1|6775.3|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|2
1620728010000|2021-05-11 10:13:30|6777.8|6775|6778.6|6775.8|6778.6|6775.8|6777.6|6774.8|15
1620728020000|2021-05-11 10:13:40|6778.1|6775.3|6778.6|6775.8|6778.6|6775.8|6777.6|6774.8|1
1620728030000|2021-05-11 10:13:50|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|6777.6|6774.8|5
1620728040000|2021-05-11 10:14:00|6776.8|6774|6776.6|6773.8|6776.8|6774|6776.6|6773.8|4
1620728060000|2021-05-11 10:14:20|6776.1|6773.3|6774.6|6771.8|6776.4|6773.3|6772.8|6770|168
1620728070000|2021-05-11 10:14:30|6775.1|6772.3|6775.1|6772.3|6775.6|6772.8|6775.1|6772.3|3
1620728080000|2021-05-11 10:14:40|6775.8|6773|6776.1|6773.3|6776.1|6773.3|6775.6|6772.8|0
1620728090000|2021-05-11 10:14:50|6776.3|6773.5|6776.3|6773.5|6776.6|6773.8|6776.1|6773.3|8
1620728100000|2021-05-11 10:15:00|6776.1|6773.3|6775.6|6772.8|6776.1|6773.3|6775.6|6772.8|2
1620728110000|2021-05-11 10:15:10|6775.8|6773|6777.1|6774.3|6777.1|6774.3|6775.3|6772.5|13
1620728120000|2021-05-11 10:15:20|6776.8|6774|6776.8|6774|6777.6|6774.8|6776.6|6773.8|35
1620728130000|2021-05-11 10:15:30|6776.6|6773.8|6777.1|6774.3|6777.1|6774.3|6776.1|6773.3|15
1620728140000|2021-05-11 10:15:40|||||||||1
1620728150000|2021-05-11 10:15:50|6777.3|6774.5|6776.8|6774|6777.6|6774.8|6776.8|6774|0
1620728160000|2021-05-11 10:16:00|6776.6|6773.8|6775.6|6772.8|6776.6|6773.8|6775|6772.2|16
1620728180000|2021-05-11 10:16:20|6776.1|6773.3|6776.1|6773.3|6776.6|6773.8|6775.8|6773|4
1620728190000|2021-05-11 10:16:30|6776.3|6773.5|6776.3|6773.5|6776.8|6774|6776.1|6773.3|2
1620728200000|2021-05-11 10:16:40|6776.8|6774|6778.1|6775.3|6778.1|6775.3|6776.8|6774|21
1620728210000|2021-05-11 10:16:50|6777.8|6775|6778.3|6775.5|6778.6|6775.8|6776.8|6774|52
1620728220000|2021-05-11 10:17:00|6778.1|6775.3|6778.3|6775.5|6778.6|6775.8|6778.1|6775.3|3
1620728230000|2021-05-11 10:17:10|6778.1|6775.3|6776.6|6773.8|6778.3|6775.5|6776.6|6773.8|47
1620728240000|2021-05-11 10:17:20|6775.8|6773|6776.1|6773.3|6776.3|6773.5|6775.8|6773|1
1620728250000|2021-05-11 10:17:30|6776.6|6773.8|6777.1|6774.3|6777.3|6774.5|6776.6|6773.8|11
1620728260000|2021-05-11 10:17:40|6777.3|6774.5|6778.3|6775.5|6778.3|6775.5|6777.3|6774.5|10
1620728270000|2021-05-11 10:17:50|6778.6|6775.8|6778.3|6775.5|6778.8|6776|6778.3|6775.5|2
1620728280000|2021-05-11 10:18:00|6779.3|6776.5|6779.1|6776.3|6779.3|6776.5|6778.6|6775.8|4
1620728290000|2021-05-11 10:18:10|6779.6|6776.8|6779.3|6776.5|6780.3|6777.5|6779.1|6776.3|14
1620728300000|2021-05-11 10:18:20|6779.1|6776.3|6778.8|6776|6779.1|6776.3|6778.3|6775.5|0
1620728310000|2021-05-11 10:18:30|6779.1|6776.3|6777.6|6774.8|6779.1|6776.3|6777.1|6774.3|21
1620728320000|2021-05-11 10:18:40|6777.1|6774.3|6778.3|6775.5|6778.6|6775.8|6777.1|6774.3|13
1620728330000|2021-05-11 10:18:50|6777.8|6775|6776.8|6774|6778.6|6775.8|6776.8|6774|9
1620728340000|2021-05-11 10:19:00|6776.6|6773.8|6777.6|6774.8|6778.1|6775.3|6776.6|6773.8|7
1620728350000|2021-05-11 10:19:10|6777.3|6774.5|6778.6|6775.8|6778.6|6775.8|6777.1|6774.3|3
1620728360000|2021-05-11 10:19:20|6778.8|6776|6779.1|6776.3|6779.6|6776.8|6778.8|6776|4
1620728370000|2021-05-11 10:19:30|6778.8|6776|6778.6|6775.8|6778.8|6776|6778.1|6775.3|1
1620728380000|2021-05-11 10:19:40|6778.8|6776|6779.6|6776.8|6779.6|6776.8|6778.8|6776|0
1620728390000|2021-05-11 10:19:50|6779.1|6776.3|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|4
1620728400000|2021-05-11 10:20:00|6780.3|6777.5|6779.1|6776.3|6780.6|6777.8|6778.8|6776|9
1620728410000|2021-05-11 10:20:10|6779.3|6776.5|6778.1|6775.3|6779.6|6776.8|6778.1|6775.3|18
1620728420000|2021-05-11 10:20:20|6777.8|6775|6778.6|6775.8|6778.6|6775.8|6777.8|6775|1
1620728430000|2021-05-11 10:20:30|6778.8|6776|6780.1|6777.3|6780.1|6777.3|6778.8|6776|3
1620728440000|2021-05-11 10:20:40|6779.5|6776.7|6779.1|6776.3|6779.5|6776.7|6778.6|6775.8|1
1620728450000|2021-05-11 10:20:50|6778.8|6776|6777.6|6774.8|6778.8|6776|6777.1|6774.3|4
1620728460000|2021-05-11 10:21:00|6778.1|6775.3|6778.1|6775.3|6778.6|6775.8|6777.8|6775|2
1620728470000|2021-05-11 10:21:10|||||||||2
1620728480000|2021-05-11 10:21:20|||||||||2
1620728490000|2021-05-11 10:21:30|6777.8|6775|6778.1|6775.3|6778.1|6775.3|6777.8|6775|1
1620728500000|2021-05-11 10:21:40|6778.8|6776|6778.8|6776|6779|6776.2|6778.8|6776|0
1620728510000|2021-05-11 10:21:50|6778.5|6775.7|6778.3|6775.5|6778.5|6775.7|6778.3|6775.5|1
1620728520000|2021-05-11 10:22:00|6778|6775.2|6779|6776.2|6779.5|6776.7|6778|6775.2|390
1620728530000|2021-05-11 10:22:10|6778.3|6775.5|6778.3|6775.5|6778.3|6775.5|6778.3|6775.5|5
1620728540000|2021-05-11 10:22:20|6777.8|6775|6777.8|6775|6777.8|6775|6777.5|6774.7|20
1620728550000|2021-05-11 10:22:30|6778.3|6775.5|6778|6775.2|6778.6|6775.8|6778|6775.2|2
1620728560000|2021-05-11 10:22:40|6778.3|6775.5|6778.3|6775.5|6778.3|6775.5|6777.8|6775|0
1620728570000|2021-05-11 10:22:50|6778|6775.2|6777.5|6774.7|6778.3|6775.5|6777.5|6774.7|18
1620728580000|2021-05-11 10:23:00|6778.1|6775.3|6777.3|6774.5|6778.3|6775.5|6777.3|6774.5|14
1620728590000|2021-05-11 10:23:10|6775.3|6772.5|6775.1|6772.3|6775.3|6772.5|6774.5|6771.7|7
1620728600000|2021-05-11 10:23:20|6775.3|6772.5|6772.5|6769.7|6775.3|6772.5|6772.5|6769.7|29
1620728610000|2021-05-11 10:23:30|6773.1|6770.3|6773|6770.2|6773.3|6770.5|6772.8|6770|4
1620728620000|2021-05-11 10:23:40|6772.5|6769.7|6774.5|6771.7|6774.8|6772|6772.5|6769.7|3
1620728630000|2021-05-11 10:23:50|6774.8|6772|6774.8|6772|6774.8|6772|6774.5|6771.7|0
1620728640000|2021-05-11 10:24:00|6774.5|6771.7|6774.5|6771.7|6774.6|6771.8|6774.3|6771.5|2
1620728650000|2021-05-11 10:24:10|6774.8|6772|6772.5|6769.7|6774.8|6772|6772.5|6769.7|2
1620728660000|2021-05-11 10:24:20|6772.6|6769.8|6769.3|6766.5|6772.8|6770|6768.5|6765.7|146
1620728670000|2021-05-11 10:24:30|6769.5|6766.7|6769.5|6766.7|6769.5|6766.7|6769.3|6766.5|13
1620728680000|2021-05-11 10:24:40|6769.1|6766.3|6768.1|6765.3|6769.1|6766.3|6767.8|6765|23
1620728690000|2021-05-11 10:24:50|6767.8|6765|6767.3|6764.5|6768.1|6765.3|6767|6764.2|8
1620728700000|2021-05-11 10:25:00|6767.9|6765.1|6767.3|6764.5|6768.1|6765.3|6767.3|6764.5|16
1620728710000|2021-05-11 10:25:10|6767.9|6765.1|6769.3|6766.5|6769.3|6766.5|6767.9|6765.1|33
1620728720000|2021-05-11 10:25:20|6769.5|6766.7|6769|6766.2|6770.8|6768|6769|6766.2|12
1620728730000|2021-05-11 10:25:30|6768.1|6765.3|6768.8|6766|6769.3|6766.5|6767.8|6765|19
1620728740000|2021-05-11 10:25:40|6768.5|6765.7|6768.5|6765.7|6769.3|6766.5|6768.5|6765.7|2
1620728750000|2021-05-11 10:25:50|6769|6766.2|6770.1|6767.3|6770.1|6767.3|6769|6766.2|6
1620728760000|2021-05-11 10:26:00|6770.3|6767.5|6771.3|6768.5|6772.5|6769.7|6769.5|6766.7|28
1620728770000|2021-05-11 10:26:10|6772.3|6769.5|6773|6770.2|6773.5|6770.7|6772.3|6769.5|5
1620728780000|2021-05-11 10:26:20|6772.6|6769.8|6772.5|6769.7|6772.8|6770|6771.8|6769|3
1620728790000|2021-05-11 10:26:30|6772|6769.2|6772.3|6769.5|6772.8|6770|6772|6769.2|2
1620728800000|2021-05-11 10:26:40|6772|6769.2|6772|6769.2|6772.3|6769.5|6772|6769.2|0
1620728810000|2021-05-11 10:26:50|6771.3|6768.5|6771.8|6769|6771.8|6769|6771.3|6768.5|1
1620728820000|2021-05-11 10:27:00|6772|6769.2|6770.1|6767.3|6772.3|6769.5|6769.8|6767|32
1620728830000|2021-05-11 10:27:10|6770.5|6767.7|6769.5|6766.7|6770.5|6767.7|6769.5|6766.7|1
1620728840000|2021-05-11 10:27:20|6768.8|6766|6769.3|6766.5|6769.3|6766.5|6768|6765.2|3
1620728850000|2021-05-11 10:27:30|6768.8|6766|6769|6766.2|6769|6766.2|6768.6|6765.8|23
1620728860000|2021-05-11 10:27:40|6767.8|6765|6767|6764.2|6767.8|6765|6766.5|6763.7|17
1620728870000|2021-05-11 10:27:50|6767.3|6764.5|6767.8|6765|6767.8|6765|6767|6764.2|2
1620728880000|2021-05-11 10:28:00|6768|6765.2|6767.1|6764.3|6768.5|6765.7|6766.5|6763.7|38
1620728890000|2021-05-11 10:28:10|6767.5|6764.7|6767.3|6764.5|6768.3|6765.5|6767|6764.2|13
1620728900000|2021-05-11 10:28:20|6767|6764.2|6767.3|6764.5|6767.3|6764.5|6767|6764.2|1
1620728910000|2021-05-11 10:28:30|6767|6764.2|6767|6764.2|6767.3|6764.5|6767|6764.2|1
1620728920000|2021-05-11 10:28:40|6767.3|6764.5|6767.5|6764.7|6767.5|6764.7|6766.5|6763.7|3
1620728930000|2021-05-11 10:28:50|6767|6764.2|6768.3|6765.5|6768.3|6765.5|6767|6764.2|3
1620728940000|2021-05-11 10:29:00|6768|6765.2|6769.8|6767|6770.3|6767.5|6767.8|6765|29
1620728950000|2021-05-11 10:29:10|6769.6|6766.8|6767.5|6764.7|6769.6|6766.8|6767.3|6764.5|42
1620728960000|2021-05-11 10:29:20|6767.3|6764.5|6765.1|6762.3|6767.3|6764.5|6764|6761.2|55
1620728970000|2021-05-11 10:29:30|6765.3|6762.5|6765.5|6762.7|6766.3|6763.5|6765.3|6762.5|5
1620728980000|2021-05-11 10:29:40|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|17
1620728990000|2021-05-11 10:29:50|6767.1|6764.3|6767.8|6765|6768.3|6765.5|6767.1|6764.3|42
1620729000000|2021-05-11 10:30:00|6767.3|6764.5|6768.1|6765.3|6768.3|6765.5|6767.3|6764.5|19
1620729010000|2021-05-11 10:30:10|6767.8|6765|6767.8|6765|6768.1|6765.3|6767.1|6764.3|6
1620729020000|2021-05-11 10:30:20|6767.5|6764.7|6765.3|6762.5|6767.5|6764.7|6765|6762.2|7
1620729030000|2021-05-11 10:30:30|6765.1|6762.3|6764.5|6761.7|6765.1|6762.3|6764.5|6761.7|6
1620729040000|2021-05-11 10:30:40|6764.3|6761.5|6764.1|6761.3|6764.3|6761.5|6763.8|6761|1
1620729050000|2021-05-11 10:30:50|6764.3|6761.5|6764.3|6761.5|6764.3|6761.5|6764.3|6761.5|9
1620729060000|2021-05-11 10:31:00|6764.5|6761.7|6763.5|6760.7|6764.5|6761.7|6762.5|6759.7|29
1620729070000|2021-05-11 10:31:10|6764.1|6761.3|6763.6|6760.8|6764.5|6761.7|6762.5|6759.1|130
1620729080000|2021-05-11 10:31:20|6764.1|6761.3|6763.3|6760.5|6764.1|6761.3|6763.3|6760.5|6
1620729090000|2021-05-11 10:31:30|6762.6|6759.8|6762.5|6759.7|6762.8|6760|6762.3|6759.5|12
1620729100000|2021-05-11 10:31:40|6762.6|6759.8|6762.3|6759.5|6762.6|6759.8|6761.8|6759|1
1620729110000|2021-05-11 10:31:50|6761.5|6758.7|6760.8|6758|6762.3|6759.5|6760|6757.2|8
1620729120000|2021-05-11 10:32:00|6760.5|6757.7|6762.1|6759.3|6762.1|6759.3|6759.1|6756.3|71
1620729130000|2021-05-11 10:32:10|6762.3|6759.5|6762.5|6759.7|6762.5|6759.7|6762.3|6759.5|2
1620729140000|2021-05-11 10:32:20|6762.3|6759.5|6763.1|6760.3|6763.1|6760.3|6761.8|6759|43
1620729150000|2021-05-11 10:32:30|6763.3|6760.5|6763.5|6760.7|6763.5|6760.7|6763|6760.2|7
1620729160000|2021-05-11 10:32:40|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|6762.5|6759.7|7
1620729170000|2021-05-11 10:32:50|6762.8|6760|6762.3|6759.5|6762.8|6760|6762.3|6759.5|3
1620729180000|2021-05-11 10:33:00|6762.1|6759.3|6761.8|6759|6762.3|6759.5|6761.8|6759|4
1620729190000|2021-05-11 10:33:10|6762.1|6759.3|6762.5|6759.7|6763.3|6760.5|6761.5|6758.7|31
1620729200000|2021-05-11 10:33:20|6762.3|6759.5|6764.3|6761.5|6764.3|6761.5|6762.3|6759.5|7
1620729210000|2021-05-11 10:33:30|6763.8|6761|6764.5|6761.7|6765.3|6762.5|6763.8|6761|15
1620729220000|2021-05-11 10:33:40|6764|6761.2|6763.8|6761|6764|6761.2|6763.3|6760.5|0
1620729230000|2021-05-11 10:33:50|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|0
1620729240000|2021-05-11 10:34:00|6763.3|6760.5|6763.8|6761|6763.8|6761|6763.3|6760.5|12
1620729250000|2021-05-11 10:34:10|6764.3|6761.5|6764|6761.2|6764.3|6761.5|6764|6761.2|2
1620729260000|2021-05-11 10:34:20|6764.3|6761.5|6766.3|6763.5|6766.3|6763.5|6764.3|6761.5|24
1620729270000|2021-05-11 10:34:30|6766.8|6764|6766.3|6763.5|6766.8|6764|6766.3|6763.5|26
1620729280000|2021-05-11 10:34:40|6765.8|6763|6766.3|6763.5|6766.3|6763.5|6765.6|6762.8|3
1620729290000|2021-05-11 10:34:50|6766.6|6763.8|6766.6|6763.8|6767.3|6764.5|6766.6|6763.8|12
1620729300000|2021-05-11 10:35:00|6766.3|6763.5|6765.8|6763|6766.3|6763.5|6765.8|6763|1
1620729310000|2021-05-11 10:35:10|6766.1|6763.3|6765.6|6762.8|6766.1|6763.3|6765.6|6762.8|0
1620729320000|2021-05-11 10:35:20|6765.8|6763|6765.8|6763|6766.1|6763.3|6765.8|6763|3
1620729330000|2021-05-11 10:35:30|6766.3|6763.5|6766|6763.2|6766.8|6764|6766|6763.2|12
1620729340000|2021-05-11 10:35:40|6766.3|6763.5|6765.3|6762.5|6766.3|6763.5|6765.3|6762.5|1
1620729350000|2021-05-11 10:35:50|6765.8|6763|6765.8|6763|6765.8|6763|6765.3|6762.5|7
1620729360000|2021-05-11 10:36:00|6766.3|6763.5|6766|6763.2|6766.3|6763.5|6766|6763.2|0
1620729370000|2021-05-11 10:36:10|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|0
1620729380000|2021-05-11 10:36:20|6765.5|6762.7|6765.3|6762.5|6765.5|6762.7|6765.3|6762.5|1
1620729390000|2021-05-11 10:36:30|||||||||1
1620729400000|2021-05-11 10:36:40|6765.5|6762.7|6765.3|6762.5|6765.5|6762.7|6765.3|6762.5|1
1620729410000|2021-05-11 10:36:50|6764.8|6762|6765.3|6762.5|6765.3|6762.5|6763.3|6760.5|47
1620729420000|2021-05-11 10:37:00|6766|6763.2|6766.5|6763.7|6766.5|6763.7|6766|6763.2|9
1620729430000|2021-05-11 10:37:10|6766|6763.2|6766|6763.2|6766.3|6763.5|6766|6763.2|2
1620729440000|2021-05-11 10:37:20|6766.3|6763.5|6766|6763.2|6766.3|6763.5|6766|6763.2|0
1620729450000|2021-05-11 10:37:30|6766.3|6763.5|6766|6763.2|6766.3|6763.5|6765.5|6762.7|0
1620729460000|2021-05-11 10:37:40|6766.3|6763.5|6767.3|6764.5|6767.3|6764.5|6766|6763.2|16
1620729470000|2021-05-11 10:37:50|6767|6764.2|6767.3|6764.5|6767.3|6764.5|6767|6764.2|1
1620729480000|2021-05-11 10:38:00|6767|6764.2|6766.3|6763.5|6767|6764.2|6766.3|6763.5|1
1620729490000|2021-05-11 10:38:10|6766.8|6764|6766.3|6763.5|6766.8|6764|6766.3|6763.5|0
1620729500000|2021-05-11 10:38:20|6766|6763.2|6766.3|6763.5|6766.3|6763.5|6765.8|6763|0
1620729510000|2021-05-11 10:38:30|6765.5|6762.7|6765.3|6762.5|6765.5|6762.7|6765|6762.2|5
1620729520000|2021-05-11 10:38:40|6765.8|6763|6765.3|6762.5|6765.8|6763|6765|6762.2|0
1620729530000|2021-05-11 10:38:50|6765.5|6762.7|6765.5|6762.7|6766|6763.2|6765.5|6762.7|1
1620729540000|2021-05-11 10:39:00|6765.3|6762.5|6764|6761.2|6765.3|6762.5|6764|6761.2|1
1620729550000|2021-05-11 10:39:10|6764.3|6761.5|6764|6761.2|6764.5|6761.7|6764|6761.2|53
1620729560000|2021-05-11 10:39:20|6764.5|6761.7|6764.5|6761.7|6764.5|6761.7|6764.5|6761.7|5
1620729570000|2021-05-11 10:39:30|6765|6762.2|6765|6762.2|6765|6762.2|6765|6762.2|4
1620729580000|2021-05-11 10:39:40|6765.3|6762.5|6765|6762.2|6765.3|6762.5|6765|6762.2|0
1620729590000|2021-05-11 10:39:50|6764.5|6761.7|6764.5|6761.7|6764.5|6761.7|6764.5|6761.7|0
1620729600000|2021-05-11 10:40:00|6764|6761.2|6759.5|6756.7|6764|6761.2|6759|6756.2|73
1620729610000|2021-05-11 10:40:10|6760|6757.2|6761.3|6758.5|6761.3|6758.5|6759.5|6756.7|7
1620729620000|2021-05-11 10:40:20|6762.3|6759.5|6759|6756.2|6763|6760.2|6758.5|6755.7|138
1620729630000|2021-05-11 10:40:30|6758.8|6756|6758.5|6755.7|6759|6756.2|6757.8|6755|15
1620729640000|2021-05-11 10:40:40|6759|6756.2|6759|6756.2|6759.3|6756.5|6757.5|6754.7|17
1620729660000|2021-05-11 10:41:00|6759.3|6756.5|6759.5|6756.7|6759.8|6757|6759.3|6756.5|4
1620729670000|2021-05-11 10:41:10|6760.1|6757.3|6759.8|6757|6760.1|6757.3|6759.3|6756.5|12
1620729680000|2021-05-11 10:41:20|6760.1|6757.3|6761.1|6758.3|6761.3|6758.5|6760.1|6757.3|46
1620729690000|2021-05-11 10:41:30|6761.3|6758.5|6762|6759.2|6762.8|6760|6761.3|6758.5|12
1620729700000|2021-05-11 10:41:40|6761.8|6759|6761.3|6758.5|6761.8|6759|6761.3|6758.5|2
1620729710000|2021-05-11 10:41:50|6762.1|6759.3|6762.3|6759.5|6763.1|6760.3|6762.1|6759.3|2
1620729720000|2021-05-11 10:42:00|6762.5|6759.7|6763.3|6760.5|6763.8|6761|6762.5|6759.7|55
1620729730000|2021-05-11 10:42:10|6763.1|6760.3|6763|6760.2|6763.3|6760.5|6762.8|6760|2
1620729740000|2021-05-11 10:42:20|6763.3|6760.5|6762.8|6760|6763.3|6760.5|6762.8|6760|0
1620729750000|2021-05-11 10:42:30|6763.1|6760.3|6763.6|6760.8|6764.1|6761.3|6763.1|6760.3|5
1620729760000|2021-05-11 10:42:40|6763.8|6761|6763.3|6760.5|6763.8|6761|6763.3|6760.5|2
1620729770000|2021-05-11 10:42:50|6762.5|6759.7|6763.3|6760.5|6763.8|6761|6762.5|6759.7|6
1620729780000|2021-05-11 10:43:00|6763.6|6760.8|6765.8|6763|6765.8|6763|6763.6|6760.8|5
1620729790000|2021-05-11 10:43:10|6766|6763.2|6765.8|6763|6766|6763.2|6765.3|6762.5|0
1620729800000|2021-05-11 10:43:20|6766.1|6763.3|6766|6763.2|6767.3|6764.5|6766|6763.2|4
1620729810000|2021-05-11 10:43:30|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|6765.3|6762.5|0
1620729820000|2021-05-11 10:43:40|6765.5|6762.7|6765.5|6762.7|6766.1|6763.3|6765.5|6762.7|3
1620729830000|2021-05-11 10:43:50|6765.8|6763|6766.1|6763.3|6766.1|6763.3|6765.8|6763|0
1620729840000|2021-05-11 10:44:00|6768.1|6765.3|6764.5|6761.7|6768.1|6765.3|6764.5|6761.7|53
1620729850000|2021-05-11 10:44:10|6764|6761.2|6763.3|6760.5|6764.1|6761.3|6763.3|6760.5|5
1620729860000|2021-05-11 10:44:20|6763.5|6760.7|6764.8|6762|6764.8|6762|6763.5|6760.7|2
1620729870000|2021-05-11 10:44:30|6764.5|6761.7|6763.3|6760.5|6764.8|6762|6763.3|6760.5|12
1620729890000|2021-05-11 10:44:50|6763.8|6761|6763.3|6760.5|6763.8|6761|6762.8|6760|7
1620729900000|2021-05-11 10:45:00|6763.5|6760.7|6765|6762.2|6765|6762.2|6763.5|6760.7|10
1620729910000|2021-05-11 10:45:10|6765.1|6762.3|6764.3|6761.5|6765.3|6762.5|6764.3|6761.5|2
1620729920000|2021-05-11 10:45:20|6764.1|6761.3|6762.5|6759.7|6764.1|6761.3|6761.5|6758.7|72
1620729930000|2021-05-11 10:45:30|6762.3|6759.5|6761.8|6759|6762.3|6759.5|6761.8|6759|3
1620729940000|2021-05-11 10:45:40|6762.1|6759.3|6762.3|6759.5|6762.3|6759.5|6761.8|6759|3
1620729950000|2021-05-11 10:45:50|6762.8|6760|6762|6759.2|6763|6760.2|6762|6759.2|4
1620729960000|2021-05-11 10:46:00|6761.8|6759|6760.8|6758|6762.1|6759.3|6760.8|6758|6
1620729970000|2021-05-11 10:46:10|6761.3|6758.5|6760.5|6757.7|6761.3|6758.5|6759.8|6757|6
1620729980000|2021-05-11 10:46:20|6760|6757.2|6759.5|6756.7|6760.3|6757.5|6759.3|6756.5|1
1620729990000|2021-05-11 10:46:30|6759.3|6756.5|6759.8|6757|6760.3|6757.5|6759.3|6756.5|10
1620730000000|2021-05-11 10:46:40|6760.3|6757.5|6761.3|6758.5|6761.3|6758.5|6760.3|6757.5|3
1620730010000|2021-05-11 10:46:50|6761|6758.2|6761.3|6758.5|6761.3|6758.5|6760.5|6757.7|3
1620730020000|2021-05-11 10:47:00|6761.5|6758.7|6762|6759.2|6762.5|6759.7|6761.5|6758.7|2
1620730030000|2021-05-11 10:47:10|6762.3|6759.5|6761.3|6758.5|6762.3|6759.5|6761.3|6758.5|2
1620730040000|2021-05-11 10:47:20|6761|6758.2|6761.3|6758.5|6761.3|6758.5|6760.8|6758|6
1620730050000|2021-05-11 10:47:30|6761|6758.2|6761.3|6758.5|6761.5|6758.7|6761|6758.2|1
1620730060000|2021-05-11 10:47:40|6761.5|6758.7|6762.5|6759.7|6763.3|6760.5|6761.5|6758.7|13
1620730070000|2021-05-11 10:47:50|6762.8|6760|6764|6761.2|6764.3|6761.5|6762.8|6760|76
1620730080000|2021-05-11 10:48:00|6764.3|6761.5|6762.5|6759.7|6764.3|6761.5|6762.5|6759.7|12
1620730090000|2021-05-11 10:48:10|6762|6759.2|6762.3|6759.5|6762.3|6759.5|6761.8|6759|3
1620730100000|2021-05-11 10:48:20|6762|6759.2|6763.3|6760.5|6763.5|6760.7|6762|6759.2|19
1620730110000|2021-05-11 10:48:30|6763|6760.2|6763.3|6760.5|6763.3|6760.5|6763|6760.2|1
1620730120000|2021-05-11 10:48:40|6763.8|6761|6763.3|6760.5|6763.8|6761|6763.3|6760.5|6
1620730130000|2021-05-11 10:48:50|6763|6760.2|6762.5|6759.7|6763|6760.2|6762.5|6759.7|3
1620730140000|2021-05-11 10:49:00|6762.3|6759.5|6761.5|6758.7|6762.8|6760|6761.3|6758.5|10
1620730150000|2021-05-11 10:49:10|6762|6759.2|6762|6759.2|6762|6759.2|6762|6759.2|1
1620730160000|2021-05-11 10:49:20|6762.3|6759.5|6762.8|6760|6762.8|6760|6762|6759.2|1
1620730170000|2021-05-11 10:49:30|6762.5|6759.7|6763.3|6760.5|6763.3|6760.5|6762.5|6759.7|1
1620730190000|2021-05-11 10:49:50|6763|6760.2|6762.5|6759.7|6763|6760.2|6762.5|6759.7|2
1620730200000|2021-05-11 10:50:00|6762.3|6759.5|6763.3|6760.5|6763.3|6760.5|6762.3|6759.5|3
1620730210000|2021-05-11 10:50:10|6763|6760.2|6763.3|6760.5|6763.3|6760.5|6763|6760.2|0
1620730220000|2021-05-11 10:50:20|6763|6760.2|6763.3|6760.5|6763.3|6760.5|6763|6760.2|1
1620730230000|2021-05-11 10:50:30|6762.3|6759.5|6762.3|6759.5|6763.3|6760.5|6762.3|6759.5|8
1620730240000|2021-05-11 10:50:40|6762.5|6759.7|6765.5|6762.7|6765.5|6762.7|6762.5|6759.7|3
1620730250000|2021-05-11 10:50:50|6765.8|6763|6767.3|6764.5|6767.8|6765|6765.8|6763|9
1620730270000|2021-05-11 10:51:10|6767.8|6765|6768.3|6765.5|6768.3|6765.5|6767.8|6765|11
1620730280000|2021-05-11 10:51:20|6767.6|6764.8|6765.5|6762.7|6767.6|6764.8|6765.5|6762.7|10
1620730290000|2021-05-11 10:51:30|6766.3|6763.5|6765|6762.2|6766.3|6763.5|6764.5|6761.7|7
1620730300000|2021-05-11 10:51:40|6765.3|6762.5|6765.5|6762.7|6766.3|6763.5|6764.8|6762|42
1620730310000|2021-05-11 10:51:50|6765.3|6762.5|6765.5|6762.7|6765.6|6762.8|6765.3|6762.5|5
1620730320000|2021-05-11 10:52:00|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|2
1620730330000|2021-05-11 10:52:10|6766.5|6763.7|6763.3|6760.5|6766.5|6763.7|6763.3|6760.5|121
1620730340000|2021-05-11 10:52:20|6763.5|6760.7|6764.1|6761.3|6764.5|6761.7|6763|6760.2|108
1620730350000|2021-05-11 10:52:30|6764.5|6761.7|6764.3|6761.5|6764.5|6761.7|6764|6761.2|22
1620730360000|2021-05-11 10:52:40|6764.5|6761.7|6764|6761.2|6764.5|6761.7|6764|6761.2|42
1620730370000|2021-05-11 10:52:50|6763.8|6761|6764|6761.2|6764.8|6762|6763.3|6760.5|4
1620730380000|2021-05-11 10:53:00|6764.3|6761.5|6764|6761.2|6765|6762.2|6764|6761.2|271
1620730390000|2021-05-11 10:53:10|6763.8|6761|6763.8|6761|6764|6761.2|6763.8|6761|0
1620730400000|2021-05-11 10:53:20|6763.3|6760.5|6764.8|6762|6764.8|6762|6763.3|6760.5|7
1620730420000|2021-05-11 10:53:40|6765.5|6762.7|6766.5|6763.7|6766.5|6763.7|6765.5|6762.7|2
1620730430000|2021-05-11 10:53:50|||||||||19
1620730440000|2021-05-11 10:54:00|6766.8|6764|6767.5|6764.7|6767.5|6764.7|6766.8|6764|9
1620730450000|2021-05-11 10:54:10|6767.8|6765|6767.8|6765|6767.8|6765|6767.8|6765|6
1620730460000|2021-05-11 10:54:20|6768|6765.2|6768.5|6765.7|6768.5|6765.7|6767.8|6765|10
1620730470000|2021-05-11 10:54:30|6767.5|6764.7|6766.3|6763.5|6767.5|6764.7|6766.3|6763.5|13
1620730480000|2021-05-11 10:54:40|6766|6763.2|6766.8|6764|6766.8|6764|6766|6763.2|4
1620730490000|2021-05-11 10:54:50|6767.3|6764.5|6767.3|6764.5|6767.5|6764.7|6767.3|6764.5|5
1620730500000|2021-05-11 10:55:00|6767|6764.2|6767|6764.2|6768|6765.2|6767|6764.2|3
1620730510000|2021-05-11 10:55:10|6766.8|6764|6766|6763.2|6767|6764.2|6765.8|6763|4
1620730520000|2021-05-11 10:55:20|6765.8|6763|6766.5|6763.7|6766.5|6763.7|6765.8|6763|1
1620730530000|2021-05-11 10:55:30|6766|6763.2|6766.5|6763.7|6766.5|6763.7|6766|6763.2|10
1620730540000|2021-05-11 10:55:40|6766.3|6763.5|6766.5|6763.7|6766.5|6763.7|6766|6763.2|8
1620730550000|2021-05-11 10:55:50|6767|6764.2|6766.8|6764|6767|6764.2|6766.8|6764|3
1620730560000|2021-05-11 10:56:00|6766.5|6763.7|6766|6763.2|6766.5|6763.7|6766|6763.2|1
1620730570000|2021-05-11 10:56:10|6766.3|6763.5|6766.5|6763.7|6766.5|6763.7|6766.3|6763.5|2
1620730580000|2021-05-11 10:56:20|6766.3|6763.5|6765.5|6762.7|6766.3|6763.5|6765.5|6762.7|0
1620730590000|2021-05-11 10:56:30|6765.8|6763|6765.5|6762.7|6766.3|6763.5|6765.5|6762.7|2
1620730600000|2021-05-11 10:56:40|6765.8|6763|6765.8|6763|6765.8|6763|6765.8|6763|5
1620730610000|2021-05-11 10:56:50|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|6766.3|6763.5|1
1620730620000|2021-05-11 10:57:00|6766.5|6763.7|6768.5|6765.7|6769.5|6766.7|6766.5|6763.7|19
1620730630000|2021-05-11 10:57:10|6767.8|6765|6767.8|6765|6768.3|6765.5|6767|6764.2|36
1620730640000|2021-05-11 10:57:20|6767|6764.2|6769.3|6766.5|6769.3|6766.5|6767|6764.2|7
1620730650000|2021-05-11 10:57:30|6769.5|6766.7|6771|6768.2|6771|6768.2|6769.3|6766.5|7
1620730660000|2021-05-11 10:57:40|6770.8|6768|6771.8|6769|6771.8|6769|6770.8|6768|14
1620730670000|2021-05-11 10:57:50|6770.8|6768|6770.8|6768|6771|6768.2|6770.8|6768|12
1620730680000|2021-05-11 10:58:00|6771|6768.2|6770|6767.2|6771|6768.2|6769.8|6767|5
1620730690000|2021-05-11 10:58:10|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|0
1620730700000|2021-05-11 10:58:20|6770.8|6768|6772.5|6769.7|6772.5|6769.7|6770.8|6768|11
1620730710000|2021-05-11 10:58:30|6773|6770.2|6775|6772.2|6775|6772.2|6773|6770.2|160
1620730720000|2021-05-11 10:58:40|6774.1|6771.3|6773.8|6771|6774.1|6771.3|6773.5|6770.7|6
1620730730000|2021-05-11 10:58:50|6773.5|6770.7|6773.5|6770.7|6773.5|6770.7|6773.3|6770.5|2
1620730740000|2021-05-11 10:59:00|6773.3|6770.5|6773.8|6771|6773.8|6771|6773.3|6770.5|2
1620730750000|2021-05-11 10:59:10|6775|6772.2|6779.3|6776.5|6779.8|6777|6775|6772.2|350
1620730760000|2021-05-11 10:59:20|6778.8|6776|6778.3|6775.5|6778.8|6776|6778.3|6775.5|18
1620730770000|2021-05-11 10:59:30|6778.5|6775.7|6780.3|6777.5|6781|6778.2|6778|6775.2|46
1620730780000|2021-05-11 10:59:40|6780|6777.2|6780|6777.2|6780|6777.2|6780|6777.2|0
1620730790000|2021-05-11 10:59:50|6780.5|6777.7|6780|6777.2|6781.3|6778.5|6780|6777.2|38
1620730800000|2021-05-11 11:00:00|6780.4|6777.6|6781.5|6778.7|6781.8|6779|6780.4|6777.6|55
1620730810000|2021-05-11 11:00:10|6782.5|6779.7|6780.8|6778|6783.5|6780.7|6780.8|6778|38
1620730820000|2021-05-11 11:00:20|6780.5|6777.7|6781.5|6778.7|6781.5|6778.7|6780|6777.2|254
1620730830000|2021-05-11 11:00:30|6782.1|6779.3|6781.3|6778.5|6782.5|6779.7|6781.3|6778.5|6
1620730840000|2021-05-11 11:00:40|6783|6780.2|6783.8|6781|6783.8|6781|6783|6780.2|43
1620730850000|2021-05-11 11:00:50|6784|6781.2|6784.5|6781.7|6784.5|6781.7|6784|6781.2|16
1620730860000|2021-05-11 11:01:00|6784.3|6781.5|6784|6781.2|6785.1|6782.3|6784|6781.2|32
1620730870000|2021-05-11 11:01:10|6783.5|6780.7|6783.3|6780.5|6783.5|6780.7|6782.8|6780|5
1620730880000|2021-05-11 11:01:20|6783|6780.2|6783|6780.2|6783|6780.2|6783|6780.2|2
1620730890000|2021-05-11 11:01:30|6783.3|6780.5|6784.5|6781.7|6784.5|6781.7|6783.3|6780.5|5
1620730900000|2021-05-11 11:01:40|6784.3|6781.5|6784.5|6781.7|6784.5|6781.7|6783.3|6780.5|13
1620730910000|2021-05-11 11:01:50|6784.3|6781.5|6784.5|6781.7|6784.5|6781.7|6784.3|6781.5|29
1620730920000|2021-05-11 11:02:00|6784.3|6781.5|6783.5|6780.7|6784.3|6781.5|6783.5|6780.7|8
1620730930000|2021-05-11 11:02:10|6783.8|6781|6784.3|6781.5|6785.1|6782.3|6783.8|6781|71
1620730940000|2021-05-11 11:02:20|6783.5|6780.7|6782.5|6779.7|6783.5|6780.7|6782.5|6779.7|28
1620730950000|2021-05-11 11:02:30|||||||||1
1620730960000|2021-05-11 11:02:40|6781.5|6778.7|6782.5|6779.7|6782.5|6779.7|6781|6778.2|17
1620730970000|2021-05-11 11:02:50|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|3
1620730980000|2021-05-11 11:03:00|6781.8|6779|6781.8|6779|6781.8|6779|6781.8|6779|8
1620730990000|2021-05-11 11:03:10|6781.3|6778.5|6781.3|6778.5|6781.5|6778.7|6780.5|6777.7|5
1620731000000|2021-05-11 11:03:20|6781.5|6778.7|6783.3|6780.5|6783.3|6780.5|6781.5|6778.7|11
1620731010000|2021-05-11 11:03:30|6783|6780.2|6783|6780.2|6783|6780.2|6783|6780.2|1
1620731020000|2021-05-11 11:03:40|6782.5|6779.7|6782.8|6780|6783.3|6780.5|6782.5|6779.7|5
1620731030000|2021-05-11 11:03:50|6783|6780.2|6781.5|6778.7|6783|6780.2|6780.5|6777.7|63
1620731040000|2021-05-11 11:04:00|6781.8|6779|6784|6781.2|6784|6781.2|6781.8|6779|8
1620731050000|2021-05-11 11:04:10|6783.8|6781|6783.3|6780.5|6783.8|6781|6783.3|6780.5|0
1620731060000|2021-05-11 11:04:20|6783|6780.2|6783.3|6780.5|6783.5|6780.7|6783|6780.2|3
1620731070000|2021-05-11 11:04:30|6783|6780.2|6783|6780.2|6783|6780.2|6783|6780.2|1
1620731080000|2021-05-11 11:04:40|6783.3|6780.5|6783.3|6780.5|6783.3|6780.5|6783.3|6780.5|1
1620731090000|2021-05-11 11:04:50|6783|6780.2|6783|6780.2|6783|6780.2|6783|6780.2|4
1620731100000|2021-05-11 11:05:00|6782.5|6779.7|6782.3|6779.5|6782.5|6779.7|6782|6779.2|4
1620731110000|2021-05-11 11:05:10|6782|6779.2|6782.3|6779.5|6782.3|6779.5|6782|6779.2|1
1620731120000|2021-05-11 11:05:20|6782.5|6779.7|6782.3|6779.5|6782.5|6779.7|6782|6779.2|6
1620731130000|2021-05-11 11:05:30|6782.5|6779.7|6782.8|6780|6783.3|6780.5|6782.5|6779.7|12
1620731140000|2021-05-11 11:05:40|6782.3|6779.5|6780.5|6777.7|6782.3|6779.5|6780.5|6777.7|5
1620731150000|2021-05-11 11:05:50|||||||||3
1620731160000|2021-05-11 11:06:00|||||||||1
1620731170000|2021-05-11 11:06:10|6781|6778.2|6781.3|6778.5|6782.3|6779.5|6781|6778.2|21
1620731180000|2021-05-11 11:06:20|6781.2|6778.4|6781|6778.2|6781.2|6778.4|6781|6778.2|0
1620731190000|2021-05-11 11:06:30|6780.7|6777.9|6781.5|6778.7|6781.5|6778.7|6779.8|6777|30
1620731200000|2021-05-11 11:06:40|6781.7|6778.9|6781.5|6778.7|6782|6779.2|6781|6778.2|7
1620731210000|2021-05-11 11:06:50|6782.5|6779.7|6781.5|6778.7|6782.5|6779.7|6781.5|6778.7|10
1620731230000|2021-05-11 11:07:10|6782|6779.2|6781|6778.2|6782|6779.2|6780.5|6777.7|16
1620731240000|2021-05-11 11:07:20|6780.5|6777.7|6780.3|6777.5|6780.5|6777.7|6780|6777.2|0
1620731250000|2021-05-11 11:07:30|6779.5|6776.7|6780.5|6777.7|6780.5|6777.7|6779.5|6776.7|8
1620731260000|2021-05-11 11:07:40|6780.3|6777.5|6780.3|6777.5|6780.3|6777.5|6780|6777.2|1
1620731270000|2021-05-11 11:07:50|6779|6776.2|6778.8|6776|6779|6776.2|6777.7|6774.9|59
1620731280000|2021-05-11 11:08:00|6779|6776.2|6779|6776.2|6779.5|6776.7|6778.5|6775.7|1
1620731290000|2021-05-11 11:08:10|6779.3|6776.5|6778.5|6775.7|6779.5|6776.7|6778.5|6775.7|4
1620731300000|2021-05-11 11:08:20|6778.2|6775.4|6778|6775.2|6778.2|6775.4|6777.5|6774.7|0
1620731310000|2021-05-11 11:08:30|6778.3|6775.5|6777.5|6774.7|6778.3|6775.5|6777.5|6774.7|2
1620731320000|2021-05-11 11:08:40|6777.7|6774.9|6777.5|6774.7|6778|6775.2|6777.5|6774.7|2
1620731330000|2021-05-11 11:08:50|6777|6774.2|6774.5|6771.7|6777|6774.2|6773.5|6770.7|23
1620731340000|2021-05-11 11:09:00|6774.8|6772|6775.5|6772.7|6776.3|6773.5|6774.8|6772|19
1620731350000|2021-05-11 11:09:10|6775|6772.2|6775.8|6773|6775.8|6773|6775|6772.2|0
1620731360000|2021-05-11 11:09:20|6776.3|6773.5|6776.5|6773.7|6776.8|6774|6775.3|6772.5|19
1620731370000|2021-05-11 11:09:30|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|0
1620731390000|2021-05-11 11:09:50|6775.5|6772.7|6774|6771.2|6775.5|6772.7|6773.5|6770.7|38
1620731400000|2021-05-11 11:10:00|6774.3|6771.5|6772.8|6770|6774.3|6771.5|6771.5|6768.7|100
1620731410000|2021-05-11 11:10:10|6773.3|6770.5|6773.3|6770.5|6773.9|6771.1|6773.3|6770.5|6
1620731420000|2021-05-11 11:10:20|6773.8|6771|6774|6771.2|6774|6771.2|6773.8|6771|1
1620731430000|2021-05-11 11:10:30|6773.8|6771|6775.3|6772.5|6775.4|6772.6|6773.8|6771|7
1620731440000|2021-05-11 11:10:40|6775.1|6772.3|6775.6|6772.8|6775.6|6772.8|6774.8|6772|28
1620731450000|2021-05-11 11:10:50|6776.3|6773.5|6776.3|6773.5|6776.8|6774|6776.3|6773.5|0
1620731460000|2021-05-11 11:11:00|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6776.8|6774|14
1620731470000|2021-05-11 11:11:10|6777.3|6774.5|6776.3|6773.5|6777.3|6774.5|6776.3|6773.5|3
1620731480000|2021-05-11 11:11:20|6776.8|6774|6776.6|6773.8|6776.8|6774|6776.3|6773.5|2
1620731490000|2021-05-11 11:11:30|6776.8|6774|6777.3|6774.5|6777.3|6774.5|6776.8|6774|1
1620731500000|2021-05-11 11:11:40|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6776.3|6773.5|2
1620731510000|2021-05-11 11:11:50|6777.3|6774.5|6777.3|6774.5|6777.8|6775|6777.3|6774.5|3
1620731520000|2021-05-11 11:12:00|6777.1|6774.3|6776.6|6773.8|6777.1|6774.3|6776.3|6773.5|5
1620731530000|2021-05-11 11:12:10|6776.3|6773.5|6776.1|6773.3|6776.6|6773.8|6776.1|6773.3|1
1620731540000|2021-05-11 11:12:20|6776.3|6773.5|6775.3|6772.5|6776.3|6773.5|6774.7|6771.9|100
1620731550000|2021-05-11 11:12:30|6775|6772.2|6775.3|6772.5|6776.3|6773.5|6775|6772.2|2
1620731570000|2021-05-11 11:12:50|6776|6773.2|6777.3|6774.5|6777.3|6774.5|6775.5|6772.7|14
1620731590000|2021-05-11 11:13:10|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|6776.3|6773.5|7
1620731600000|2021-05-11 11:13:20|6775.5|6772.7|6775.3|6772.5|6776|6773.2|6775.3|6772.5|43
1620731610000|2021-05-11 11:13:30|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|1
1620731630000|2021-05-11 11:13:50|6776.3|6773.5|6775.5|6772.7|6776.3|6773.5|6775.5|6772.7|9
1620731640000|2021-05-11 11:14:00|6775.3|6772.5|6774.5|6771.7|6775.3|6772.5|6774.5|6771.7|7
1620731650000|2021-05-11 11:14:10|6774.3|6771.5|6774|6771.2|6774.3|6771.5|6774|6771.2|1
1620731660000|2021-05-11 11:14:20|6773.7|6770.9|6773.3|6770.5|6773.7|6770.9|6773|6770.2|1
1620731670000|2021-05-11 11:14:30|6773.5|6770.7|6775.3|6772.5|6775.3|6772.5|6773.5|6770.7|158
1620731680000|2021-05-11 11:14:40|6774.3|6771.5|6774.6|6771.8|6774.6|6771.8|6774|6771.2|6
1620731690000|2021-05-11 11:14:50|6775.3|6772.5|6774.5|6771.7|6775.3|6772.5|6774|6771.2|2
1620731700000|2021-05-11 11:15:00|6774.8|6772|6775.1|6772.3|6775.1|6772.3|6774.8|6772|1
1620731710000|2021-05-11 11:15:10|6775.5|6772.7|6775|6772.2|6775.5|6772.7|6775|6772.2|1
1620731720000|2021-05-11 11:15:20|6774.3|6771.5|6773.3|6770.5|6774.3|6771.5|6773|6770.2|9
1620731730000|2021-05-11 11:15:30|6773|6770.2|6773.3|6770.5|6773.3|6770.5|6773|6770.2|1
1620731740000|2021-05-11 11:15:40|6773|6770.2|6772.5|6769.7|6773|6770.2|6772.3|6769.5|5
1620731760000|2021-05-11 11:16:00|6773.1|6770.3|6772.5|6769.7|6773.5|6770.7|6772.5|6769.7|17
1620731770000|2021-05-11 11:16:10|6773.3|6770.5|6772.5|6769.7|6773.3|6770.5|6772.5|6769.7|26
1620731780000|2021-05-11 11:16:20|6772.8|6770|6773|6770.2|6773.3|6770.5|6772.7|6769.9|21
1620731790000|2021-05-11 11:16:30|6772.8|6770|6771.8|6769|6772.8|6770|6771.8|6769|23
1620731800000|2021-05-11 11:16:40|6771.3|6768.5|6771.5|6768.7|6771.8|6769|6771.3|6768.5|23
1620731820000|2021-05-11 11:17:00|6772.5|6769.7|6773|6770.2|6773.5|6770.7|6772.5|6769.7|44
1620731830000|2021-05-11 11:17:10|6772.5|6769.7|6771|6768.2|6772.5|6769.7|6769.5|6766.7|33
1620731840000|2021-05-11 11:17:20|6770.7|6767.9|6771.8|6769|6771.8|6769|6770.3|6767.5|24
1620731850000|2021-05-11 11:17:30|6772|6769.2|6772.5|6769.7|6773|6770.2|6772|6769.2|5
1620731860000|2021-05-11 11:17:40|6772.3|6769.5|6772.5|6769.7|6772.5|6769.7|6772.3|6769.5|1
1620731870000|2021-05-11 11:17:50|6772.7|6769.9|6773.3|6770.5|6773.3|6770.5|6772.7|6769.9|3
1620731880000|2021-05-11 11:18:00|6773.6|6770.8|6773.5|6770.7|6774.3|6771.5|6773|6770.2|2
1620731890000|2021-05-11 11:18:10|6773.3|6770.5|6773|6770.2|6773.3|6770.5|6773|6770.2|3
1620731900000|2021-05-11 11:18:20|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|6772.3|6769.5|0
1620731910000|2021-05-11 11:18:30|6772|6769.2|6772.5|6769.7|6772.5|6769.7|6772|6769.2|4
1620731920000|2021-05-11 11:18:40|6772|6769.2|6772.3|6769.5|6774.3|6771.5|6771.8|6769|38
1620731930000|2021-05-11 11:18:50|6772|6769.2|6772.3|6769.5|6772.3|6769.5|6771.5|6768.7|55
1620731940000|2021-05-11 11:19:00|||||||||5
1620731950000|2021-05-11 11:19:10|6772.8|6770|6772.3|6769.5|6773.1|6770.3|6772.3|6769.5|58
1620731960000|2021-05-11 11:19:20|6772.5|6769.7|6773|6770.2|6773.5|6770.7|6772.5|6769.7|2
1620731970000|2021-05-11 11:19:30|6773.3|6770.5|6773|6770.2|6773.3|6770.5|6773|6770.2|7
1620731980000|2021-05-11 11:19:40|6773.6|6770.8|6773.8|6771|6773.8|6771|6773.3|6770.5|23
1620731990000|2021-05-11 11:19:50|6773.5|6770.7|6774.3|6771.5|6775.1|6772.3|6773.3|6770.5|9
1620732000000|2021-05-11 11:20:00|6774.8|6772|6774.3|6771.5|6774.8|6772|6773.8|6771|2
1620732010000|2021-05-11 11:20:10|6774.6|6771.8|6774.8|6772|6774.8|6772|6774.3|6771.5|58
1620732020000|2021-05-11 11:20:20|6775.1|6772.3|6774.3|6771.5|6775.1|6772.3|6774.3|6771.5|16
1620732030000|2021-05-11 11:20:30|6773.8|6771|6774.1|6771.3|6774.1|6771.3|6773.5|6770.7|14
1620732040000|2021-05-11 11:20:40|6773.8|6771|6772|6769.2|6773.8|6771|6771|6768.2|3
1620732050000|2021-05-11 11:20:50|6772.3|6769.5|6770|6767.2|6772.3|6769.5|6770|6767.2|3
1620732060000|2021-05-11 11:21:00|6769.3|6766.5|6770|6767.2|6770|6767.2|6768.5|6765.7|12
1620732070000|2021-05-11 11:21:10|6770.3|6767.5|6770.3|6767.5|6770.3|6767.5|6770|6767.2|0
1620732080000|2021-05-11 11:21:20|6770|6767.2|6768.3|6765.5|6770|6767.2|6768|6765.2|0
1620732090000|2021-05-11 11:21:30|6768.5|6765.7|6768.5|6765.7|6769|6766.2|6768|6765.2|3
1620732100000|2021-05-11 11:21:40|6768.8|6766|6767.5|6764.7|6768.8|6766|6767.5|6764.7|2
1620732110000|2021-05-11 11:21:50|6767.8|6765|6768.8|6766|6768.8|6766|6767.8|6765|2
1620732120000|2021-05-11 11:22:00|6768.5|6765.7|6768.8|6766|6769|6766.2|6768.5|6765.7|2
1620732130000|2021-05-11 11:22:10|6768.5|6765.7|6768.5|6765.7|6769|6766.2|6768.5|6765.7|11
1620732140000|2021-05-11 11:22:20|6768|6765.2|6767.5|6764.7|6768|6765.2|6767.5|6764.7|43
1620732150000|2021-05-11 11:22:30|6768.1|6765.3|6767.3|6764.5|6768.5|6765.7|6767.3|6764.5|6
1620732160000|2021-05-11 11:22:40|6767.5|6764.7|6768.5|6765.7|6768.5|6765.7|6767.5|6764.7|2
1620732170000|2021-05-11 11:22:50|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|3
1620732180000|2021-05-11 11:23:00|6768|6765.2|6768.3|6765.5|6768.3|6765.5|6767.5|6764.7|18
1620732190000|2021-05-11 11:23:10|6768|6765.2|6768|6765.2|6768|6765.2|6768|6765.2|0
1620732200000|2021-05-11 11:23:20|6768.3|6765.5|6768|6765.2|6768.3|6765.5|6768|6765.2|0
1620732210000|2021-05-11 11:23:30|||||||||1
1620732220000|2021-05-11 11:23:40|6768.3|6765.5|6768|6765.2|6768.3|6765.5|6768|6765.2|0
1620732230000|2021-05-11 11:23:50|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|0
1620732240000|2021-05-11 11:24:00|6768.8|6766|6767.3|6764.5|6769|6766.2|6767.3|6764.5|24
1620732250000|2021-05-11 11:24:10|6767.5|6764.7|6768|6765.2|6768.3|6765.5|6767.5|6764.7|19
1620732260000|2021-05-11 11:24:20|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|0
1620732270000|2021-05-11 11:24:30|6768.5|6765.7|6769.3|6766.5|6769.3|6766.5|6768.5|6765.7|2
1620732280000|2021-05-11 11:24:40|6768.8|6766|6768.8|6766|6768.8|6766|6768.8|6766|0
1620732290000|2021-05-11 11:24:50|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|0
1620732300000|2021-05-11 11:25:00|6769|6766.2|6769.3|6766.5|6769.8|6767|6769|6766.2|5
1620732310000|2021-05-11 11:25:10|6769|6766.2|6769|6766.2|6769|6766.2|6768.8|6766|2
1620732320000|2021-05-11 11:25:20|6768.5|6765.7|6768|6765.2|6768.5|6765.7|6768|6765.2|25
1620732330000|2021-05-11 11:25:30|6767.5|6764.7|6768|6765.2|6768|6765.2|6767.5|6764.7|10
1620732350000|2021-05-11 11:25:50|6767.5|6764.7|6768|6765.2|6768|6765.2|6766.5|6763.7|14
1620732360000|2021-05-11 11:26:00|6768.3|6765.5|6769.3|6766.5|6769.3|6766.5|6768|6765.2|11
1620732370000|2021-05-11 11:26:10|6769.1|6766.3|6769|6766.2|6769.1|6766.3|6768.3|6765.5|7
1620732380000|2021-05-11 11:26:20|6768.5|6765.7|6769.3|6766.5|6769.3|6766.5|6768.5|6765.7|21
1620732390000|2021-05-11 11:26:30|6770|6767.2|6768.8|6766|6770.5|6767.7|6768.8|6766|9
1620732400000|2021-05-11 11:26:40|6768.5|6765.7|6767.8|6765|6768.8|6766|6767.3|6764.5|14
1620732410000|2021-05-11 11:26:50|6767.3|6764.5|6767.7|6764.9|6768|6765.2|6767|6764.2|156
1620732430000|2021-05-11 11:27:10|6769.2|6766.4|6767.7|6764.9|6769.2|6766.4|6767.7|6764.9|32
1620732440000|2021-05-11 11:27:20|||||||||1
1620732450000|2021-05-11 11:27:30|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|2
1620732460000|2021-05-11 11:27:40|6767.2|6764.4|6767.7|6764.9|6767.7|6764.9|6767.2|6764.4|0
1620732470000|2021-05-11 11:27:50|6767.5|6764.7|6767|6764.2|6767.5|6764.7|6767|6764.2|11
1620732480000|2021-05-11 11:28:00|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|1
1620732500000|2021-05-11 11:28:20|||||||||1
1620732510000|2021-05-11 11:28:30|6767.2|6764.4|6766.7|6763.9|6767.7|6764.9|6766.7|6763.9|17
1620732520000|2021-05-11 11:28:40|||||||||1
1620732540000|2021-05-11 11:29:00|6766.5|6763.7|6769.7|6766.9|6769.7|6766.9|6765.7|6762.9|21
1620732550000|2021-05-11 11:29:10|6769.5|6766.7|6769.2|6766.4|6769.7|6766.9|6768.7|6765.9|19
1620732560000|2021-05-11 11:29:20|6769|6766.2|6768.7|6765.9|6769|6766.2|6768.7|6765.9|0
1620732570000|2021-05-11 11:29:30|6768.5|6765.7|6769|6766.2|6770.7|6767.9|6768.2|6765.4|21
1620732580000|2021-05-11 11:29:40|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|0
1620732590000|2021-05-11 11:29:50|6768.7|6765.9|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|0
1620732600000|2021-05-11 11:30:00|6767.7|6764.9|6767|6764.2|6767.7|6764.9|6767|6764.2|12
1620732610000|2021-05-11 11:30:10|6766.7|6763.9|6766.7|6763.9|6766.7|6763.9|6765.7|6762.9|15
1620732620000|2021-05-11 11:30:20|6766.2|6763.4|6766.5|6763.7|6766.7|6763.9|6766.2|6763.4|12
1620732630000|2021-05-11 11:30:30|||||||||4
1620732640000|2021-05-11 11:30:40|6766.3|6763.5|6766.7|6763.9|6766.7|6763.9|6766|6763.2|105
1620732650000|2021-05-11 11:30:50|6766.5|6763.7|6767.3|6764.5|6767.3|6764.5|6766.5|6763.7|14
1620732660000|2021-05-11 11:31:00|6767.5|6764.7|6766.5|6763.7|6767.5|6764.7|6766.5|6763.7|5
1620732670000|2021-05-11 11:31:10|6766.2|6763.4|6767.3|6764.5|6767.5|6764.7|6766.2|6763.4|17
1620732680000|2021-05-11 11:31:20|6767|6764.2|6767|6764.2|6767.3|6764.5|6767|6764.2|0
1620732690000|2021-05-11 11:31:30|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6767|6764.2|1
1620732700000|2021-05-11 11:31:40|6767|6764.2|6767|6764.2|6767.3|6764.5|6767|6764.2|8
1620732710000|2021-05-11 11:31:50|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6767|6764.2|2
1620732720000|2021-05-11 11:32:00|6766.8|6764|6767.3|6764.5|6767.3|6764.5|6766.5|6763.7|6
1620732730000|2021-05-11 11:32:10|6767.5|6764.7|6766.8|6764|6768|6765.2|6766.8|6764|3
1620732740000|2021-05-11 11:32:20|6767.3|6764.5|6766.3|6763.5|6767.3|6764.5|6766.3|6763.5|14
1620732760000|2021-05-11 11:32:40|6766.5|6763.7|6765.7|6762.9|6766.5|6763.7|6765.7|6762.9|4
1620732770000|2021-05-11 11:32:50|6764.5|6761.7|6765.5|6762.7|6765.5|6762.7|6764.5|6761.7|12
1620732780000|2021-05-11 11:33:00|6764.8|6762|6764.5|6761.7|6764.8|6762|6764.5|6761.7|1
1620732790000|2021-05-11 11:33:10|6764.8|6762|6764.5|6761.7|6765|6762.2|6764.5|6761.7|1
1620732800000|2021-05-11 11:33:20|6764.3|6761.5|6764.5|6761.7|6765.7|6762.9|6764.3|6761.5|34
1620732810000|2021-05-11 11:33:30|6764.3|6761.5|6763.5|6760.7|6764.3|6761.5|6763.5|6760.7|12
1620732820000|2021-05-11 11:33:40|6763.8|6761|6764.5|6761.7|6765|6762.2|6763.8|6761|6
1620732830000|2021-05-11 11:33:50|6765.3|6762.5|6762.5|6759.7|6765.3|6762.5|6762.5|6759.7|31
1620732840000|2021-05-11 11:34:00|||||||||6
1620732850000|2021-05-11 11:34:10|6762.3|6759.5|6762.3|6759.5|6762.3|6759.5|6761.5|6758.7|7
1620732860000|2021-05-11 11:34:20|6762.5|6759.7|6763|6760.2|6763.3|6760.5|6762.5|6759.7|11
1620732870000|2021-05-11 11:34:30|6762.5|6759.7|6762.5|6759.7|6763.1|6760.3|6762.5|6759.7|13
1620732880000|2021-05-11 11:34:40|6762.3|6759.5|6761.8|6759|6762.3|6759.5|6761.3|6758.5|3
1620732890000|2021-05-11 11:34:50|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|0
1620732900000|2021-05-11 11:35:00|6761.5|6758.7|6762.3|6759.5|6762.3|6759.5|6761.3|6758.5|114
1620732920000|2021-05-11 11:35:20|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|7
1620732930000|2021-05-11 11:35:30|6763.1|6760.3|6763|6760.2|6763.3|6760.5|6762.5|6759.7|4
1620732940000|2021-05-11 11:35:40|6762.8|6760|6762.3|6759.5|6762.8|6760|6762.3|6759.5|0
1620732950000|2021-05-11 11:35:50|6762.5|6759.7|6762.3|6759.5|6762.5|6759.7|6762.3|6759.5|4
1620732960000|2021-05-11 11:36:00|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|6761.3|6758.5|10
1620732970000|2021-05-11 11:36:10|6761|6758.2|6760.3|6757.5|6761.3|6758.5|6760|6757.2|6
1620732980000|2021-05-11 11:36:20|6760|6757.2|6760.3|6757.5|6760.3|6757.5|6760|6757.2|0
1620732990000|2021-05-11 11:36:30|6760.5|6757.7|6759.8|6757|6760.5|6757.7|6759.5|6756.7|5
1620733000000|2021-05-11 11:36:40|6759.5|6756.7|6759.3|6756.5|6759.8|6757|6759.3|6756.5|5
1620733020000|2021-05-11 11:37:00|6759|6756.2|6759|6756.2|6759.5|6756.7|6759|6756.2|6
1620733030000|2021-05-11 11:37:10|6758.5|6755.7|6757.5|6754.7|6758.8|6756|6757.5|6754.7|7
1620733040000|2021-05-11 11:37:20|6757.3|6754.5|6756.8|6754|6757.5|6754.7|6756.5|6753.7|68
1620733050000|2021-05-11 11:37:30|6756.5|6753.7|6756.8|6754|6757.5|6754.7|6756.5|6753.7|13
1620733060000|2021-05-11 11:37:40|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|0
1620733070000|2021-05-11 11:37:50|6756.8|6754|6756.3|6753.5|6756.8|6754|6756.3|6753.5|29
1620733080000|2021-05-11 11:38:00|6756.5|6753.7|6756.3|6753.5|6756.6|6753.8|6755.5|6752.7|30
1620733090000|2021-05-11 11:38:10|6756.1|6753.3|6757.1|6754.3|6757.1|6754.3|6755.8|6753|4
1620733100000|2021-05-11 11:38:20|6756.8|6754|6757.1|6754.3|6757.1|6754.3|6756.6|6753.8|9
1620733110000|2021-05-11 11:38:30|6756.8|6754|6756.3|6753.5|6757.1|6754.3|6756.3|6753.5|5
1620733120000|2021-05-11 11:38:40|6756|6753.2|6755.3|6752.5|6756|6753.2|6755.3|6752.5|24
1620733130000|2021-05-11 11:38:50|6755.1|6752.3|6755.5|6752.7|6755.8|6753|6755.1|6752.3|9
1620733140000|2021-05-11 11:39:00|6755.8|6753|6755.5|6752.7|6756.1|6753.3|6755.5|6752.7|32
1620733150000|2021-05-11 11:39:10|6755.8|6753|6755.3|6752.5|6755.8|6753|6755.3|6752.5|4
1620733160000|2021-05-11 11:39:20|6755.5|6752.7|6755.3|6752.5|6755.5|6752.7|6755.3|6752.5|3
1620733170000|2021-05-11 11:39:30|6756.1|6753.3|6755.8|6753|6756.1|6753.3|6755.5|6752.7|54
1620733180000|2021-05-11 11:39:40|6756.1|6753.3|6757.1|6754.3|6757.1|6754.3|6756.1|6753.3|18
1620733190000|2021-05-11 11:39:50|6756.8|6754|6756.8|6754|6756.8|6754|6756.8|6754|2
1620733200000|2021-05-11 11:40:00|6757.1|6754.3|6758.5|6755.7|6759.3|6756.5|6757.1|6754.3|26
1620733210000|2021-05-11 11:40:10|6758.3|6755.5|6758.5|6755.7|6758.8|6756|6758.3|6755.5|3
1620733220000|2021-05-11 11:40:20|6759|6756.2|6759.5|6756.7|6759.5|6756.7|6758.5|6755.7|10
1620733230000|2021-05-11 11:40:30|6759.8|6757|6758.8|6756|6759.8|6757|6758.8|6756|6
1620733240000|2021-05-11 11:40:40|6759.3|6756.5|6758.5|6755.7|6759.3|6756.5|6758.5|6755.7|11
1620733250000|2021-05-11 11:40:50|6759|6756.2|6759.5|6756.7|6760.1|6757.3|6759|6756.2|8
1620733260000|2021-05-11 11:41:00|6758.5|6755.7|6759.3|6756.5|6759.3|6756.5|6758.5|6755.7|1
1620733270000|2021-05-11 11:41:10|6759|6756.2|6758.5|6755.7|6759|6756.2|6758.5|6755.7|5
1620733280000|2021-05-11 11:41:20|6757.5|6754.7|6756.5|6753.7|6757.5|6754.7|6756.5|6753.7|26
1620733290000|2021-05-11 11:41:30|||||||||9
1620733300000|2021-05-11 11:41:40|6756.2|6753.4|6755.5|6752.7|6756.2|6753.4|6755.5|6752.7|2
1620733310000|2021-05-11 11:41:50|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|6756|6753.2|19
1620733320000|2021-05-11 11:42:00|||||||||4
1620733330000|2021-05-11 11:42:10|6756|6753.2|6757.5|6754.7|6757.5|6754.7|6756|6753.2|18
1620733340000|2021-05-11 11:42:20|6757|6754.2|6757.3|6754.5|6757.3|6754.5|6757|6754.2|4
1620733350000|2021-05-11 11:42:30|6757.5|6754.7|6757|6754.2|6757.5|6754.7|6757|6754.2|3
1620733360000|2021-05-11 11:42:40|6757.3|6754.5|6757.3|6754.5|6757.3|6754.5|6757.3|6754.5|104
1620733370000|2021-05-11 11:42:50|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|6757|6754.2|3
1620733380000|2021-05-11 11:43:00|6757.2|6754.4|6755.5|6752.7|6757.3|6754.5|6755.5|6752.7|22
1620733390000|2021-05-11 11:43:10|6755.3|6752.5|6755.5|6752.7|6755.5|6752.7|6755.3|6752.5|1
1620733400000|2021-05-11 11:43:20|||||||||1
1620733410000|2021-05-11 11:43:30|6755.3|6752.5|6754.5|6751.7|6755.3|6752.5|6754.5|6751.7|17
1620733420000|2021-05-11 11:43:40|6755.3|6752.5|6756.5|6753.7|6756.8|6754|6754.7|6751.9|64
1620733430000|2021-05-11 11:43:50|6755.5|6752.7|6754|6751.2|6755.5|6752.7|6753.5|6750.7|187
1620733440000|2021-05-11 11:44:00|6753.7|6750.9|6753|6750.2|6754|6751.2|6751.5|6748.7|37
1620733450000|2021-05-11 11:44:10|6752.7|6749.9|6753.3|6750.5|6753.3|6750.5|6752.5|6749.7|10
1620733460000|2021-05-11 11:44:20|6753|6750.2|6753.3|6750.5|6753.3|6750.5|6753|6750.2|0
1620733470000|2021-05-11 11:44:30|6753.5|6750.7|6758.3|6755.5|6758.3|6755.5|6753.5|6750.7|21
1620733480000|2021-05-11 11:44:40|6757.1|6754.3|6755.3|6752.5|6757.1|6754.3|6755.3|6752.5|20
1620733490000|2021-05-11 11:44:50|6755.5|6752.7|6756|6753.2|6756.3|6753.5|6755.3|6752.5|4
1620733500000|2021-05-11 11:45:00|6756.3|6753.5|6756.1|6753.3|6756.3|6753.5|6756.1|6753.3|4
1620733510000|2021-05-11 11:45:10|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|0
1620733520000|2021-05-11 11:45:20|6756.5|6753.7|6756.3|6753.5|6756.5|6753.7|6756.3|6753.5|11
1620733530000|2021-05-11 11:45:30|6757.1|6754.3|6757.8|6755|6758.3|6755.5|6757.1|6754.3|6
1620733540000|2021-05-11 11:45:40|6757.5|6754.7|6758.3|6755.5|6758.3|6755.5|6757.3|6754.5|3
1620733550000|2021-05-11 11:45:50|6758|6755.2|6758|6755.2|6758.3|6755.5|6758|6755.2|5
1620733560000|2021-05-11 11:46:00|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|1
1620733580000|2021-05-11 11:46:20|6756.5|6753.7|6756.8|6754|6757.3|6754.5|6756.5|6753.7|39
1620733590000|2021-05-11 11:46:30|6756.5|6753.7|6757|6754.2|6757|6754.2|6756.5|6753.7|6
1620733600000|2021-05-11 11:46:40|6756.5|6753.7|6757|6754.2|6757|6754.2|6756.3|6753.5|6
1620733610000|2021-05-11 11:46:50|6756.5|6753.7|6755.8|6753|6756.5|6753.7|6754.5|6751.7|18
1620733620000|2021-05-11 11:47:00|6756|6753.2|6755.5|6752.7|6756.3|6753.5|6755.5|6752.7|21
1620733630000|2021-05-11 11:47:10|6756|6753.2|6755|6752.2|6756|6753.2|6755|6752.2|8
1620733640000|2021-05-11 11:47:20|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|0
1620733650000|2021-05-11 11:47:30|6755.5|6752.7|6755|6752.2|6755.5|6752.7|6755|6752.2|1
1620733660000|2021-05-11 11:47:40|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|6754.5|6751.7|27
1620733670000|2021-05-11 11:47:50|6755.5|6752.7|6756.3|6753.5|6756.3|6753.5|6755|6752.2|38
1620733680000|2021-05-11 11:48:00|6755.5|6752.7|6756|6753.2|6756|6753.2|6755.5|6752.7|4
1620733690000|2021-05-11 11:48:10|6756.3|6753.5|6756|6753.2|6756.3|6753.5|6756|6753.2|11
1620733700000|2021-05-11 11:48:20|6755.5|6752.7|6756.3|6753.5|6756.3|6753.5|6755.5|6752.7|6
1620733710000|2021-05-11 11:48:30|6755.5|6752.7|6754|6751.2|6755.5|6752.7|6752.5|6749.7|687
1620733720000|2021-05-11 11:48:40|6753.5|6750.7|6754.3|6751.5|6754.5|6751.7|6753.5|6750.7|19
1620733730000|2021-05-11 11:48:50|6754.5|6751.7|6752.2|6749.4|6754.5|6751.7|6751.5|6748.7|122
1620733740000|2021-05-11 11:49:00|6752|6749.2|6751|6748.2|6752.2|6749.4|6750.7|6747.9|4
1620733750000|2021-05-11 11:49:10|6750.7|6747.9|6750.5|6747.7|6752|6749.2|6750.2|6747.4|482
1620733760000|2021-05-11 11:49:20|6750|6747.2|6750|6747.2|6750|6747.2|6750|6747.2|2
1620733770000|2021-05-11 11:49:30|6750.7|6747.9|6751.2|6748.4|6751.2|6748.4|6750.7|6747.9|18
1620733780000|2021-05-11 11:49:40|6752|6749.2|6751|6748.2|6752|6749.2|6751|6748.2|14
1620733790000|2021-05-11 11:49:50|6751.2|6748.4|6752.2|6749.4|6752.2|6749.4|6751.2|6748.4|14
1620733800000|2021-05-11 11:50:00|6751.7|6748.9|6752.5|6749.7|6752.7|6749.9|6751.7|6748.9|3
1620733810000|2021-05-11 11:50:10|6752.7|6749.9|6752|6749.2|6752.7|6749.9|6752|6749.2|0
1620733820000|2021-05-11 11:50:20|6751.7|6748.9|6751.5|6748.7|6751.7|6748.9|6751.5|6748.7|1
1620733830000|2021-05-11 11:50:30|6752|6749.2|6750|6747.2|6752.7|6749.9|6749.2|6746.4|57
1620733840000|2021-05-11 11:50:40|6750.5|6747.7|6750.2|6747.4|6751|6748.2|6750.2|6747.4|23
1620733850000|2021-05-11 11:50:50|6750|6747.2|6750.2|6747.4|6750.2|6747.4|6749.7|6746.9|3
1620733860000|2021-05-11 11:51:00|6750|6747.2|6750|6747.2|6750|6747.2|6749|6746.2|31
1620733870000|2021-05-11 11:51:10|6749.5|6746.7|6750|6747.2|6750|6747.2|6749.5|6746.7|39
1620733880000|2021-05-11 11:51:20|6749.5|6746.7|6750|6747.2|6750|6747.2|6749.5|6746.7|17
1620733890000|2021-05-11 11:51:30|6749.7|6746.9|6750.7|6747.9|6751|6748.2|6749.5|6746.7|493
1620733900000|2021-05-11 11:51:40|6750.5|6747.7|6750.7|6747.9|6751.2|6748.4|6750.5|6747.7|180
1620733910000|2021-05-11 11:51:50|6750.5|6747.7|6750.2|6747.4|6750.7|6747.9|6750|6747.2|23
1620733920000|2021-05-11 11:52:00|6750|6747.2|6750|6747.2|6750.2|6747.4|6749.7|6746.9|36
1620733930000|2021-05-11 11:52:10|6749.5|6746.7|6750|6747.2|6750.2|6747.4|6749.5|6746.7|35
1620733940000|2021-05-11 11:52:20|6750.2|6747.4|6750|6747.2|6750.2|6747.4|6748|6745.2|130
1620733950000|2021-05-11 11:52:30|6749.5|6746.7|6750|6747.2|6750|6747.2|6749|6746.2|40
1620733960000|2021-05-11 11:52:40|6749|6746.2|6749|6746.2|6750|6747.2|6748.5|6745.7|34
1620733970000|2021-05-11 11:52:50|6748|6745.2|6749|6746.2|6749|6746.2|6748|6745.2|51
1620733980000|2021-05-11 11:53:00|6748.5|6745.7|6749|6746.2|6749|6746.2|6748.2|6745.4|16
1620733990000|2021-05-11 11:53:10|6748.5|6745.7|6748.7|6745.9|6749|6746.2|6748|6745.2|63
1620734000000|2021-05-11 11:53:20|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6747.9|6745.1|94
1620734010000|2021-05-11 11:53:30|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|6749.4|6746.6|36
1620734020000|2021-05-11 11:53:40|6749.5|6746.7|6749.7|6746.9|6749.9|6747.1|6748.9|6746.1|41
1620734030000|2021-05-11 11:53:50|6749.4|6746.6|6747.4|6744.6|6749.4|6746.6|6747.4|6744.6|37
1620734040000|2021-05-11 11:54:00|6746.9|6744.1|6745.9|6743.1|6747.7|6744.9|6745.9|6743.1|38
1620734050000|2021-05-11 11:54:10|6745.5|6742.7|6744.2|6741.4|6745.5|6742.7|6744.2|6741.4|109
1620734060000|2021-05-11 11:54:20|6743.9|6741.1|6743.2|6740.4|6743.9|6741.1|6742.7|6739.9|100
1620734070000|2021-05-11 11:54:30|6742.7|6739.9|6742.7|6739.9|6742.7|6739.9|6742.5|6739.7|48
1620734080000|2021-05-11 11:54:40|6743.5|6740.7|6743.7|6740.9|6743.7|6740.9|6742.5|6739.7|162
1620734090000|2021-05-11 11:54:50|6743.2|6740.4|6743|6740.2|6743.2|6740.4|6742.7|6739.9|15
1620734100000|2021-05-11 11:55:00|6742.7|6739.9|6741.5|6738.7|6743|6740.2|6741.5|6738.7|108
1620734110000|2021-05-11 11:55:10|6741.7|6738.9|6743.5|6740.7|6743.7|6740.9|6741.5|6738.7|119
1620734120000|2021-05-11 11:55:20|6743.2|6740.4|6737.9|6735.1|6743.2|6740.4|6735.9|6733.1|476
1620734130000|2021-05-11 11:55:30|6737.7|6734.9|6736.9|6734.1|6737.7|6734.9|6735.7|6732.9|36
1620734140000|2021-05-11 11:55:40|6736.7|6733.9|6736.4|6733.6|6736.7|6733.9|6734.9|6732.1|32
1620734150000|2021-05-11 11:55:50|6736.5|6733.7|6740.2|6737.4|6741.2|6738.4|6736.2|6733.4|90
1620734160000|2021-05-11 11:56:00|6739.9|6737.1|6739.7|6736.9|6741.7|6738.9|6739.7|6736.9|20
1620734170000|2021-05-11 11:56:10|6739.5|6736.7|6738.7|6735.9|6739.7|6736.9|6737.7|6734.9|19
1620734180000|2021-05-11 11:56:20|6738.4|6735.6|6738.9|6736.1|6739.4|6736.6|6737.9|6735.1|17
1620734190000|2021-05-11 11:56:30|6738.7|6735.9|6737.9|6735.1|6738.7|6735.9|6737.9|6735.1|6
1620734200000|2021-05-11 11:56:40|6738.2|6735.4|6736.9|6734.1|6738.2|6735.4|6736.2|6733.4|18
1620734210000|2021-05-11 11:56:50|6736.4|6733.6|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|14
1620734220000|2021-05-11 11:57:00|6736.2|6733.4|6737.7|6734.9|6738.2|6735.4|6735.9|6733.1|23
1620734230000|2021-05-11 11:57:10|6737.9|6735.1|6737.7|6734.9|6738.2|6735.4|6737.7|6734.9|3
1620734240000|2021-05-11 11:57:20|6737.5|6734.7|6735.9|6733.1|6737.5|6734.7|6735.9|6733.1|30
1620734250000|2021-05-11 11:57:30|6736.5|6733.7|6736.2|6733.4|6736.5|6733.7|6735.9|6733.1|32
1620734260000|2021-05-11 11:57:40|6735.5|6732.7|6731.2|6728.4|6735.5|6732.7|6730.5|6727.7|894
1620734270000|2021-05-11 11:57:50|6730.7|6727.9|6729.7|6726.9|6731.7|6728.9|6728.9|6726.1|114
1620734280000|2021-05-11 11:58:00|6729.9|6727.1|6729.9|6727.1|6731.3|6728.5|6729.9|6727.1|262
1620734290000|2021-05-11 11:58:10|6730.2|6727.4|6729.9|6727.1|6730.5|6727.7|6729.7|6726.9|41
1620734300000|2021-05-11 11:58:20|6730.2|6727.4|6730.7|6727.9|6730.7|6727.9|6729.9|6727.1|34
1620734310000|2021-05-11 11:58:30|6730.9|6728.1|6730.2|6727.4|6730.9|6728.1|6729.7|6726.9|80
1620734320000|2021-05-11 11:58:40|6730.5|6727.7|6729.9|6727.1|6730.9|6728.1|6729.4|6726.6|44
1620734330000|2021-05-11 11:58:50|6729.7|6726.9|6729.9|6727.1|6729.9|6727.1|6729.4|6726.6|57
1620734340000|2021-05-11 11:59:00|6730.2|6727.4|6729.9|6727.1|6730.2|6727.4|6728.9|6726.1|23
1620734350000|2021-05-11 11:59:10|6729.7|6726.9|6729.9|6727.1|6729.9|6727.1|6728.9|6726.1|81
1620734360000|2021-05-11 11:59:20|6729.7|6726.9|6731.5|6728.7|6731.5|6728.7|6728.5|6725.7|312
1620734370000|2021-05-11 11:59:30|6731.7|6728.9|6730.5|6727.7|6732.2|6729.4|6729.9|6727.1|26
1620734380000|2021-05-11 11:59:40|6730.7|6727.9|6730.2|6727.4|6730.9|6728.1|6729.9|6727.1|36
1620734390000|2021-05-11 11:59:50|6730.5|6727.7|6730.2|6727.4|6730.5|6727.7|6729.5|6726.7|38
1620734400000|2021-05-11 12:00:00|6730.4|6727.6|6730.9|6728.1|6731.7|6728.9|6729.7|6726.9|188
1620734410000|2021-05-11 12:00:10|6731.9|6729.1|6732.9|6730.1|6732.9|6730.1|6730.9|6728.1|65
1620734420000|2021-05-11 12:00:20|6732.7|6729.9|6731.5|6728.7|6732.7|6729.9|6730.9|6728.1|182
1620734430000|2021-05-11 12:00:30|6731.7|6728.9|6731.5|6728.7|6731.7|6728.9|6730.5|6727.7|36
1620734440000|2021-05-11 12:00:40|6731.9|6729.1|6731.7|6728.9|6731.9|6729.1|6730.9|6728.1|59
1620734450000|2021-05-11 12:00:50|6731.9|6729.1|6730.9|6728.1|6731.9|6729.1|6730.9|6728.1|24
1620734460000|2021-05-11 12:01:00|6730.5|6727.7|6729.7|6726.9|6731.5|6728.7|6728.9|6726.1|507
1620734470000|2021-05-11 12:01:10|6729.9|6727.1|6730.2|6727.4|6730.2|6727.4|6729.9|6727.1|28
1620734480000|2021-05-11 12:01:20|6729.9|6727.1|6730.9|6728.1|6731.7|6728.9|6729.9|6727.1|22
1620734490000|2021-05-11 12:01:30|6730.7|6727.9|6731.9|6729.1|6731.9|6729.1|6730.7|6727.9|13
1620734500000|2021-05-11 12:01:40|6732.4|6729.6|6733.5|6730.7|6734.2|6731.4|6732.4|6729.6|77
1620734510000|2021-05-11 12:01:50|6733.4|6730.6|6733.9|6731.1|6734.2|6731.4|6732.4|6729.6|78
1620734520000|2021-05-11 12:02:00|6734.9|6732.1|6735.9|6733.1|6736.7|6733.9|6734.2|6731.4|115
1620734530000|2021-05-11 12:02:10|6736.2|6733.4|6734.4|6731.6|6736.2|6733.4|6734.2|6731.4|41
1620734540000|2021-05-11 12:02:20|6734.7|6731.9|6734.2|6731.4|6734.7|6731.9|6733.9|6731.1|9
1620734550000|2021-05-11 12:02:30|6734.4|6731.6|6735.2|6732.4|6735.7|6732.9|6734.4|6731.6|22
1620734560000|2021-05-11 12:02:40|6735.5|6732.7|6734.7|6731.9|6735.5|6732.7|6734.7|6731.9|1
1620734570000|2021-05-11 12:02:50|6735.2|6732.4|6733.9|6731.1|6735.2|6732.4|6733.9|6731.1|135
1620734580000|2021-05-11 12:03:00|6733.7|6730.9|6733.9|6731.1|6734|6731.2|6733.7|6730.9|6
1620734590000|2021-05-11 12:03:10|6734.4|6731.6|6734.7|6731.9|6734.7|6731.9|6733.7|6730.9|22
1620734600000|2021-05-11 12:03:20|6735.5|6732.7|6735.7|6732.9|6736|6733.2|6735.2|6732.4|21
1620734610000|2021-05-11 12:03:30|6735.4|6732.6|6738.5|6735.7|6738.5|6735.7|6734.9|6732.1|44
1620734620000|2021-05-11 12:03:40|6738.7|6735.9|6738.9|6736.1|6738.9|6736.1|6738.2|6735.4|6
1620734630000|2021-05-11 12:03:50|6739.7|6736.9|6739.2|6736.4|6739.9|6737.1|6738.9|6736.1|43
1620734640000|2021-05-11 12:04:00|6739.5|6736.7|6740.2|6737.4|6740.9|6738.1|6739.5|6736.7|26
1620734650000|2021-05-11 12:04:10|6740.7|6737.9|6740.5|6737.7|6741.2|6738.4|6739.9|6737.1|12
1620734660000|2021-05-11 12:04:20|6740.7|6737.9|6740.9|6738.1|6741.5|6738.7|6740.7|6737.9|26
1620734670000|2021-05-11 12:04:30|6741.2|6738.4|6744.7|6741.9|6744.7|6741.9|6741.2|6738.4|56
1620734680000|2021-05-11 12:04:40|6744.5|6741.7|6744.5|6741.7|6745|6742.2|6744.2|6741.4|9
1620734690000|2021-05-11 12:04:50|6744.2|6741.4|6745.9|6743.1|6746.9|6744.1|6744.2|6741.4|13
1620734700000|2021-05-11 12:05:00|6746|6743.2|6748.2|6745.4|6748.2|6745.4|6745.5|6742.7|69
1620734710000|2021-05-11 12:05:10|6748.5|6745.7|6748.2|6745.4|6748.9|6746.1|6746.5|6743.7|91
1620734720000|2021-05-11 12:05:20|6748.5|6745.7|6750.2|6747.4|6751.2|6748.4|6748.5|6745.7|51
1620734730000|2021-05-11 12:05:30|6750.5|6747.7|6750.2|6747.4|6750.5|6747.7|6750.2|6747.4|11
1620734740000|2021-05-11 12:05:40|6750.5|6747.7|6751.2|6748.4|6751.2|6748.4|6749.9|6747.1|24
1620734750000|2021-05-11 12:05:50|6751.7|6748.9|6753.9|6751.1|6754.2|6751.4|6751.4|6748.6|52
1620734760000|2021-05-11 12:06:00|6754.2|6751.4|6753.9|6751.1|6754.4|6751.6|6752.7|6749.9|26
1620734770000|2021-05-11 12:06:10|6753.7|6750.9|6752.7|6749.9|6754.5|6751.7|6752.7|6749.9|14
1620734780000|2021-05-11 12:06:20|6752.9|6750.1|6751.2|6748.4|6753.9|6751.1|6750.7|6747.9|82
1620734790000|2021-05-11 12:06:30|6750.9|6748.1|6751.7|6748.9|6751.7|6748.9|6750.7|6747.9|1
1620734800000|2021-05-11 12:06:40|6751.4|6748.6|6751.4|6748.6|6751.7|6748.9|6750.7|6747.9|4
1620734810000|2021-05-11 12:06:50|6751.5|6748.7|6750.2|6747.4|6751.7|6748.9|6750.2|6747.4|6
1620734820000|2021-05-11 12:07:00|6750.7|6747.9|6750.2|6747.4|6751.2|6748.4|6750.2|6747.4|10
1620734830000|2021-05-11 12:07:10|6749.9|6747.1|6751.5|6748.7|6751.5|6748.7|6749.9|6747.1|27
1620734840000|2021-05-11 12:07:20|6751.2|6748.4|6751.2|6748.4|6751.2|6748.4|6750.9|6748.1|5
1620734850000|2021-05-11 12:07:30|6750.7|6747.9|6750.7|6747.9|6751.2|6748.4|6749.9|6747.1|12
1620734860000|2021-05-11 12:07:40|6750.9|6748.1|6750.5|6747.7|6750.9|6748.1|6748.7|6745.9|45
1620734870000|2021-05-11 12:07:50|6750.7|6747.9|6750.9|6748.1|6750.9|6748.1|6749.7|6746.9|8
1620734880000|2021-05-11 12:08:00|6750.7|6747.9|6750.7|6747.9|6750.9|6748.1|6750.7|6747.9|4
1620734890000|2021-05-11 12:08:10|6750.2|6747.4|6750.9|6748.1|6750.9|6748.1|6750.2|6747.4|7
1620734900000|2021-05-11 12:08:20|6751.7|6748.9|6751.7|6748.9|6752.2|6749.4|6751.7|6748.9|25
1620734910000|2021-05-11 12:08:30|6751.9|6749.1|6750.7|6747.9|6752.7|6749.9|6750.7|6747.9|11
1620734920000|2021-05-11 12:08:40|6749.7|6746.9|6750.2|6747.4|6750.9|6748.1|6749.7|6746.9|2
1620734930000|2021-05-11 12:08:50|6750.7|6747.9|6750.9|6748.1|6750.9|6748.1|6749.7|6746.9|8
1620734940000|2021-05-11 12:09:00|6750.7|6747.9|6752.7|6749.9|6753.7|6750.9|6750.7|6747.9|71
1620734950000|2021-05-11 12:09:10|6752.5|6749.7|6751.9|6749.1|6752.7|6749.9|6751.9|6749.1|12
1620734960000|2021-05-11 12:09:20|6752.2|6749.4|6750.9|6748.1|6752.4|6749.6|6750.9|6748.1|12
1620734970000|2021-05-11 12:09:30|6750.7|6747.9|6750.7|6747.9|6751.7|6748.9|6750.7|6747.9|4
1620734980000|2021-05-11 12:09:40|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|6750.5|6747.7|6
1620734990000|2021-05-11 12:09:50|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|15
1620735000000|2021-05-11 12:10:00|6750.5|6747.7|6746.9|6744.1|6750.7|6747.9|6746.9|6744.1|53
1620735010000|2021-05-11 12:10:10|6746.5|6743.7|6746.2|6743.4|6746.9|6744.1|6745.9|6743.1|52
1620735020000|2021-05-11 12:10:20|6745.9|6743.1|6744.9|6742.1|6746.2|6743.4|6744.9|6742.1|70
1620735030000|2021-05-11 12:10:30|6745.4|6742.6|6743.9|6741.1|6745.4|6742.6|6742.9|6740.1|58
1620735040000|2021-05-11 12:10:40|6744.7|6741.9|6742.9|6740.1|6744.7|6741.9|6742.9|6740.1|47
1620735050000|2021-05-11 12:10:50|6742.2|6739.4|6742.7|6739.9|6742.7|6739.9|6742.2|6739.4|25
1620735060000|2021-05-11 12:11:00|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|6742.7|6739.9|14
1620735070000|2021-05-11 12:11:10|6743.4|6740.6|6746.7|6743.9|6746.7|6743.9|6743.4|6740.6|67
1620735080000|2021-05-11 12:11:20|6746.9|6744.1|6746.9|6744.1|6746.9|6744.1|6746.9|6744.1|1
1620735090000|2021-05-11 12:11:30|6746.7|6743.9|6746.2|6743.4|6746.7|6743.9|6746.2|6743.4|24
1620735100000|2021-05-11 12:11:40|6745.7|6742.9|6747.2|6744.4|6747.7|6744.9|6745.7|6742.9|24
1620735110000|2021-05-11 12:11:50|6747.4|6744.6|6746.4|6743.6|6747.7|6744.9|6746.4|6743.6|14
1620735120000|2021-05-11 12:12:00|6746.2|6743.4|6746.2|6743.4|6747.7|6744.9|6745.9|6743.1|30
1620735130000|2021-05-11 12:12:10|6747.2|6744.4|6749.9|6747.1|6749.9|6747.1|6747.2|6744.4|58
1620735140000|2021-05-11 12:12:20|6749.7|6746.9|6749.4|6746.6|6750.7|6747.9|6749.4|6746.6|18
1620735150000|2021-05-11 12:12:30|6749.2|6746.4|6751.5|6748.7|6753.2|6750.4|6748.9|6746.1|153
1620735160000|2021-05-11 12:12:40|6751.9|6749.1|6752.2|6749.4|6752.2|6749.4|6751.9|6749.1|4
1620735170000|2021-05-11 12:12:50|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|0
1620735180000|2021-05-11 12:13:00|6752.2|6749.4|6754.7|6751.9|6755.5|6752.7|6752.2|6749.4|38
1620735190000|2021-05-11 12:13:10|6754.9|6752.1|6755.7|6752.9|6755.7|6752.9|6754.9|6752.1|3
1620735200000|2021-05-11 12:13:20|6755.2|6752.4|6755.5|6752.7|6755.7|6752.9|6754.7|6751.9|19
1620735210000|2021-05-11 12:13:30|6755.2|6752.4|6755.7|6752.9|6755.7|6752.9|6755.2|6752.4|4
1620735220000|2021-05-11 12:13:40|6755.2|6752.4|6753.7|6750.9|6755.5|6752.7|6753.7|6750.9|50
1620735230000|2021-05-11 12:13:50|6752.9|6750.1|6753.2|6750.4|6753.2|6750.4|6752.9|6750.1|20
1620735240000|2021-05-11 12:14:00|6753.4|6750.6|6753.2|6750.4|6753.9|6751.1|6753.2|6750.4|15
1620735250000|2021-05-11 12:14:10|6752.7|6749.9|6752|6749.2|6752.9|6750.1|6751.7|6748.9|68
1620735260000|2021-05-11 12:14:20|6752.5|6749.7|6751.2|6748.4|6752.7|6749.9|6751.2|6748.4|6
1620735270000|2021-05-11 12:14:30|6750.9|6748.1|6751.9|6749.1|6751.9|6749.1|6750.9|6748.1|25
1620735280000|2021-05-11 12:14:40|6752.5|6749.7|6753.2|6750.4|6753.2|6750.4|6751.9|6749.1|46
1620735290000|2021-05-11 12:14:50|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|11
1620735300000|2021-05-11 12:15:00|6752.9|6750.1|6753.7|6750.9|6753.7|6750.9|6751.9|6749.1|16
1620735310000|2021-05-11 12:15:10|6753.4|6750.6|6754.9|6752.1|6755.4|6752.6|6753.4|6750.6|30
1620735330000|2021-05-11 12:15:30|6755.5|6752.7|6755.9|6753.1|6755.9|6753.1|6755.5|6752.7|3
1620735340000|2021-05-11 12:15:40|6756.2|6753.4|6756.7|6753.9|6758.2|6755.4|6756.2|6753.4|54
1620735350000|2021-05-11 12:15:50|6756.9|6754.1|6755.9|6753.1|6756.9|6754.1|6755.9|6753.1|8
1620735360000|2021-05-11 12:16:00|6755.7|6752.9|6755.9|6753.1|6755.9|6753.1|6755.7|6752.9|17
1620735370000|2021-05-11 12:16:10|6755.4|6752.6|6754.4|6751.6|6755.4|6752.6|6754.2|6751.4|53
1620735380000|2021-05-11 12:16:20|6754.7|6751.9|6754.9|6752.1|6754.9|6752.1|6754.7|6751.9|7
1620735390000|2021-05-11 12:16:30|6754.2|6751.4|6748.2|6745.4|6754.2|6751.4|6747.9|6745.1|16
1620735400000|2021-05-11 12:16:40|6747.9|6745.1|6746.7|6743.9|6747.9|6745.1|6746.4|6743.6|23
1620735410000|2021-05-11 12:16:50|6746.4|6743.6|6745.7|6742.9|6746.9|6744.1|6744.9|6742.1|17
1620735420000|2021-05-11 12:17:00|6745.2|6742.4|6742.9|6740.1|6745.2|6742.4|6741.9|6739.1|46
1620735430000|2021-05-11 12:17:10|6743.4|6740.6|6743.9|6741.1|6744.2|6741.4|6743.4|6740.6|11
1620735440000|2021-05-11 12:17:20|6742.9|6740.1|6742.7|6739.9|6743.7|6740.9|6741.9|6739.1|10
1620735450000|2021-05-11 12:17:30|6742.4|6739.6|6741.9|6739.1|6742.7|6739.9|6741.9|6739.1|2
1620735460000|2021-05-11 12:17:40|6741.7|6738.9|6741.2|6738.4|6742.7|6739.9|6741.2|6738.4|8
1620735470000|2021-05-11 12:17:50|6740.9|6738.1|6741.9|6739.1|6742.7|6739.9|6740.2|6737.4|18
1620735480000|2021-05-11 12:18:00|6741.7|6738.9|6744.2|6741.4|6744.5|6741.7|6741.7|6738.9|11
1620735490000|2021-05-11 12:18:10|6744.7|6741.9|6747.9|6745.1|6748.7|6745.9|6744.7|6741.9|20
1620735500000|2021-05-11 12:18:20|6747.7|6744.9|6747.9|6745.1|6748.7|6745.9|6747.2|6744.4|163
1620735510000|2021-05-11 12:18:30|6747.4|6744.6|6746.9|6744.1|6747.7|6744.9|6746.9|6744.1|37
1620735520000|2021-05-11 12:18:40|6746.7|6743.9|6746.9|6744.1|6747.7|6744.9|6746.4|6743.6|8
1620735530000|2021-05-11 12:18:50|6746.4|6743.6|6746.4|6743.6|6746.7|6743.9|6745.9|6743.1|7
1620735540000|2021-05-11 12:19:00|6746.7|6743.9|6744.4|6741.6|6746.7|6743.9|6744.4|6741.6|1044
1620735550000|2021-05-11 12:19:10|6743.9|6741.1|6743.4|6740.6|6743.9|6741.1|6742.9|6740.1|476
1620735560000|2021-05-11 12:19:20|6742.9|6740.1|6740.9|6738.1|6742.9|6740.1|6740.9|6738.1|19
1620735570000|2021-05-11 12:19:30|6740.7|6737.9|6740.7|6737.9|6741.4|6738.6|6740.2|6737.4|476
1620735580000|2021-05-11 12:19:40|6740.9|6738.1|6739.4|6736.6|6740.9|6738.1|6739.4|6736.6|13
1620735590000|2021-05-11 12:19:50|6739.2|6736.4|6738.9|6736.1|6739.2|6736.4|6738.4|6735.6|39
1620735600000|2021-05-11 12:20:00|6739.2|6736.4|6739.4|6736.6|6739.7|6736.9|6738.2|6735.4|32
1620735610000|2021-05-11 12:20:10|6739.2|6736.4|6739.7|6736.9|6739.9|6737.1|6739.2|6736.4|15
1620735620000|2021-05-11 12:20:20|6739.9|6737.1|6741.9|6739.1|6742.4|6739.6|6739.9|6737.1|58
1620735630000|2021-05-11 12:20:30|6741.7|6738.9|6741.2|6738.4|6743.2|6740.4|6741.2|6738.4|18
1620735640000|2021-05-11 12:20:40|6740.9|6738.1|6741.2|6738.4|6741.2|6738.4|6740.9|6738.1|2
1620735650000|2021-05-11 12:20:50|||||||||5
1620735660000|2021-05-11 12:21:00|6741.4|6738.6|6746.7|6743.9|6746.9|6744.1|6741.4|6738.6|899
1620735670000|2021-05-11 12:21:10|6746.9|6744.1|6746.2|6743.4|6746.9|6744.1|6745.4|6742.6|311
1620735680000|2021-05-11 12:21:20|6745.7|6742.9|6743.7|6740.9|6745.7|6742.9|6743.7|6740.9|13
1620735690000|2021-05-11 12:21:30|6743.9|6741.1|6742.7|6739.9|6743.9|6741.1|6741.2|6738.4|19
1620735700000|2021-05-11 12:21:40|6743.4|6740.6|6744.7|6741.9|6744.7|6741.9|6742.9|6740.1|5
1620735710000|2021-05-11 12:21:50|6744.4|6741.6|6744.9|6742.1|6744.9|6742.1|6743.9|6741.1|14
1620735720000|2021-05-11 12:22:00|6745.5|6742.7|6746.4|6743.6|6746.7|6743.9|6744.7|6741.9|38
1620735730000|2021-05-11 12:22:10|6745.9|6743.1|6747.5|6744.7|6747.5|6744.7|6745.9|6743.1|37
1620735740000|2021-05-11 12:22:20|6747.9|6745.1|6746.2|6743.4|6747.9|6745.1|6746.2|6743.4|9
1620735750000|2021-05-11 12:22:30|6746.7|6743.9|6746.9|6744.1|6747.4|6744.6|6746.4|6743.6|2
1620735760000|2021-05-11 12:22:40|6746.4|6743.6|6746.9|6744.1|6746.9|6744.1|6746.4|6743.6|0
1620735770000|2021-05-11 12:22:50|6746.4|6743.6|6745.7|6742.9|6746.9|6744.1|6745.4|6742.6|0
1620735780000|2021-05-11 12:23:00|6744.9|6742.1|6744.9|6742.1|6744.9|6742.1|6744.9|6742.1|3
1620735790000|2021-05-11 12:23:10|6743.9|6741.1|6743.7|6740.9|6744.9|6742.1|6743.4|6740.6|29
1620735800000|2021-05-11 12:23:20|6742.9|6740.1|6743.9|6741.1|6743.9|6741.1|6742.9|6740.1|8
1620735810000|2021-05-11 12:23:30|6743.7|6740.9|6740.9|6738.1|6743.9|6741.1|6740.9|6738.1|43
1620735820000|2021-05-11 12:23:40|6740.7|6737.9|6740.7|6737.9|6740.9|6738.1|6739.4|6736.6|63
1620735830000|2021-05-11 12:23:50|||||||||2
1620735840000|2021-05-11 12:24:00|6740.9|6738.1|6740.4|6737.6|6740.9|6738.1|6738.4|6735.6|38
1620735850000|2021-05-11 12:24:10|6739.9|6737.1|6741.4|6738.6|6741.4|6738.6|6739.9|6737.1|29
1620735860000|2021-05-11 12:24:20|6741.7|6738.9|6741.7|6738.9|6741.9|6739.1|6741.4|6738.6|20
1620735870000|2021-05-11 12:24:30|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|0
1620735880000|2021-05-11 12:24:40|6741.7|6738.9|6741.7|6738.9|6741.9|6739.1|6741.7|6738.9|13
1620735890000|2021-05-11 12:24:50|6742.5|6739.7|6741.2|6738.4|6743.4|6740.6|6740.4|6737.6|84
1620735900000|2021-05-11 12:25:00|6740.9|6738.1|6740.7|6737.9|6740.9|6738.1|6740.7|6737.9|6
1620735910000|2021-05-11 12:25:10|6740.9|6738.1|6740.2|6737.4|6740.9|6738.1|6740.2|6737.4|21
1620735920000|2021-05-11 12:25:20|6739.9|6737.1|6739.2|6736.4|6739.9|6737.1|6738.9|6736.1|34
1620735930000|2021-05-11 12:25:30|||||||||7
1620735940000|2021-05-11 12:25:40|6739.6|6736.8|6740.2|6737.4|6740.7|6737.9|6739.6|6736.8|7
1620735950000|2021-05-11 12:25:50|6740.4|6737.6|6739.7|6736.9|6740.7|6737.9|6739.7|6736.9|5
1620735960000|2021-05-11 12:26:00|6738.9|6736.1|6740.2|6737.4|6740.2|6737.4|6738.7|6735.9|23
1620735970000|2021-05-11 12:26:10|6740.4|6737.6|6739.9|6737.1|6740.4|6737.6|6739.4|6736.6|17
1620735980000|2021-05-11 12:26:20|6740.2|6737.4|6740.4|6737.6|6740.4|6737.6|6740.2|6737.4|18
1620735990000|2021-05-11 12:26:30|6739.2|6736.4|6738.9|6736.1|6739.4|6736.6|6738.2|6735.4|7
1620736000000|2021-05-11 12:26:40|6738.7|6735.9|6738.9|6736.1|6738.9|6736.1|6738.7|6735.9|0
1620736010000|2021-05-11 12:26:50|6739.4|6736.6|6740.9|6738.1|6741.4|6738.6|6739.4|6736.6|52
1620736020000|2021-05-11 12:27:00|6740.7|6737.9|6741.9|6739.1|6741.9|6739.1|6740.7|6737.9|35
1620736030000|2021-05-11 12:27:10|6742.2|6739.4|6741.2|6738.4|6742.9|6740.1|6741.2|6738.4|42
1620736040000|2021-05-11 12:27:20|6740.9|6738.1|6741.4|6738.6|6741.9|6739.1|6740.7|6737.9|18
1620736050000|2021-05-11 12:27:30|6741.2|6738.4|6741.4|6738.6|6741.4|6738.6|6740.9|6738.1|1
1620736060000|2021-05-11 12:27:40|6740.9|6738.1|6740.7|6737.9|6740.9|6738.1|6740.2|6737.4|4
1620736070000|2021-05-11 12:27:50|6740.9|6738.1|6741.4|6738.6|6741.4|6738.6|6740.9|6738.1|6
1620736080000|2021-05-11 12:28:00|6741.7|6738.9|6740.9|6738.1|6741.9|6739.1|6740.7|6737.9|10
1620736090000|2021-05-11 12:28:10|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|111
1620736100000|2021-05-11 12:28:20|6741.4|6738.6|6741.9|6739.1|6741.9|6739.1|6741.4|6738.6|3
1620736110000|2021-05-11 12:28:30|6741.7|6738.9|6741.7|6738.9|6742.9|6740.1|6741.7|6738.9|14
1620736120000|2021-05-11 12:28:40|6741.4|6738.6|6740.7|6737.9|6741.4|6738.6|6740.7|6737.9|1
1620736130000|2021-05-11 12:28:50|6740.2|6737.4|6740.2|6737.4|6740.4|6737.6|6739.9|6737.1|0
1620736140000|2021-05-11 12:29:00|6738.7|6735.9|6739.7|6736.9|6739.7|6736.9|6736.4|6733.6|36
1620736150000|2021-05-11 12:29:10|6739.9|6737.1|6740.9|6738.1|6740.9|6738.1|6739.9|6737.1|3
1620736160000|2021-05-11 12:29:20|6741.2|6738.4|6741.9|6739.1|6741.9|6739.1|6741.1|6738.3|8
1620736170000|2021-05-11 12:29:30|6742.2|6739.4|6741.6|6738.8|6742.2|6739.4|6741.6|6738.8|17
1620736180000|2021-05-11 12:29:40|6741.7|6738.9|6740.7|6737.9|6741.7|6738.9|6740.4|6737.6|4
1620736190000|2021-05-11 12:29:50|6740.4|6737.6|6740.4|6737.6|6740.7|6737.9|6739.7|6736.9|12
1620736200000|2021-05-11 12:30:00|6741.2|6738.4|6738.4|6735.6|6741.2|6738.4|6737.2|6734.4|40
1620736210000|2021-05-11 12:30:10|6738.7|6735.9|6740.7|6737.9|6740.7|6737.9|6738.7|6735.9|5
1620736220000|2021-05-11 12:30:20|6740.9|6738.1|6739.7|6736.9|6740.9|6738.1|6739.2|6736.4|1
1620736230000|2021-05-11 12:30:30|6739.2|6736.4|6739.4|6736.6|6739.4|6736.6|6739.2|6736.4|5
1620736240000|2021-05-11 12:30:40|6739.9|6737.1|6740.7|6737.9|6740.7|6737.9|6739.7|6736.9|1
1620736250000|2021-05-11 12:30:50|6740.2|6737.4|6739.7|6736.9|6740.4|6737.6|6739.7|6736.9|37
1620736260000|2021-05-11 12:31:00|6739.2|6736.4|6738.2|6735.4|6739.2|6736.4|6737.7|6734.9|10
1620736270000|2021-05-11 12:31:10|6737.7|6734.9|6738.7|6735.9|6738.7|6735.9|6737.7|6734.9|33
1620736280000|2021-05-11 12:31:20|6739.2|6736.4|6739.9|6737.1|6739.9|6737.1|6739.2|6736.4|7
1620736290000|2021-05-11 12:31:30|6740.7|6737.9|6740.7|6737.9|6741.4|6738.6|6740.2|6737.4|27
1620736300000|2021-05-11 12:31:40|6740.9|6738.1|6741.9|6739.1|6741.9|6739.1|6740.7|6737.9|4
1620736310000|2021-05-11 12:31:50|6742.9|6740.1|6742.2|6739.4|6742.9|6740.1|6741.4|6738.6|33
1620736320000|2021-05-11 12:32:00|6741.9|6739.1|6741.2|6738.4|6742.2|6739.4|6740.7|6737.9|5
1620736330000|2021-05-11 12:32:10|6741.4|6738.6|6741.2|6738.4|6741.4|6738.6|6740.7|6737.9|3
1620736340000|2021-05-11 12:32:20|6740.7|6737.9|6742.2|6739.4|6742.2|6739.4|6740.7|6737.9|7
1620736350000|2021-05-11 12:32:30|6741.9|6739.1|6742.2|6739.4|6743.2|6740.4|6741.9|6739.1|30
1620736360000|2021-05-11 12:32:40|6742.7|6739.9|6742.7|6739.9|6743.2|6740.4|6742.2|6739.4|48
1620736370000|2021-05-11 12:32:50|6742.9|6740.1|6744.7|6741.9|6745.7|6742.9|6742.9|6740.1|151
1620736380000|2021-05-11 12:33:00|6744.9|6742.1|6744.4|6741.6|6746.2|6743.4|6744.4|6741.6|18
1620736390000|2021-05-11 12:33:10|6744.2|6741.4|6743.2|6740.4|6744.7|6741.9|6742.4|6739.6|17
1620736400000|2021-05-11 12:33:20|6742.7|6739.9|6742.7|6739.9|6742.7|6739.9|6742.2|6739.4|3
1620736410000|2021-05-11 12:33:30|6742.4|6739.6|6742.2|6739.4|6742.4|6739.6|6741.7|6738.9|5
1620736420000|2021-05-11 12:33:40|6742.7|6739.9|6741.9|6739.1|6742.9|6740.1|6741.2|6738.4|6
1620736430000|2021-05-11 12:33:50|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6741.2|6738.4|6
1620736440000|2021-05-11 12:34:00|6741.4|6738.6|6740.2|6737.4|6741.7|6738.9|6740.2|6737.4|6
1620736450000|2021-05-11 12:34:10|6740.4|6737.6|6740.7|6737.9|6740.7|6737.9|6740.4|6737.6|1
1620736460000|2021-05-11 12:34:20|6740.9|6738.1|6741.2|6738.4|6741.2|6738.4|6740.9|6738.1|0
1620736470000|2021-05-11 12:34:30|6740.9|6738.1|6740.7|6737.9|6740.9|6738.1|6740.7|6737.9|1
1620736480000|2021-05-11 12:34:40|6740.9|6738.1|6739.7|6736.9|6740.9|6738.1|6739.2|6736.4|102
1620736490000|2021-05-11 12:34:50|6739.2|6736.4|6739.2|6736.4|6739.4|6736.6|6738.4|6735.6|13
1620736500000|2021-05-11 12:35:00|6739.4|6736.6|6739.2|6736.4|6739.9|6737.1|6738.4|6735.6|28
1620736510000|2021-05-11 12:35:10|6739.4|6736.6|6739.9|6737.1|6739.9|6737.1|6739.4|6736.6|5
1620736520000|2021-05-11 12:35:20|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|18
1620736530000|2021-05-11 12:35:30|6739.9|6737.1|6739.4|6736.6|6740.9|6738.1|6739.4|6736.6|11
1620736540000|2021-05-11 12:35:40|6740.2|6737.4|6739.4|6736.6|6740.2|6737.4|6739.4|6736.6|44
1620736550000|2021-05-11 12:35:50|6739.9|6737.1|6739.7|6736.9|6739.9|6737.1|6739.7|6736.9|2
1620736560000|2021-05-11 12:36:00|6739.9|6737.1|6740.4|6737.6|6740.7|6737.9|6739.9|6737.1|4
1620736570000|2021-05-11 12:36:10|6740.9|6738.1|6741.2|6738.4|6741.2|6738.4|6740.9|6738.1|18
1620736580000|2021-05-11 12:36:20|6741.4|6738.6|6742.4|6739.6|6742.4|6739.6|6741.4|6738.6|30
1620736590000|2021-05-11 12:36:30|6742.2|6739.4|6741.4|6738.6|6742.2|6739.4|6741.4|6738.6|5
1620736600000|2021-05-11 12:36:40|6740.9|6738.1|6742.2|6739.4|6742.4|6739.6|6740.9|6738.1|28
1620736610000|2021-05-11 12:36:50|6742.4|6739.6|6742.4|6739.6|6744.4|6741.6|6742.4|6739.6|60
1620736620000|2021-05-11 12:37:00|6742.2|6739.4|6741.2|6738.4|6742.2|6739.4|6740.9|6738.1|21
1620736630000|2021-05-11 12:37:10|6741.4|6738.6|6742.2|6739.4|6742.2|6739.4|6741.4|6738.6|52
1620736640000|2021-05-11 12:37:20|6741.7|6738.9|6742.2|6739.4|6742.2|6739.4|6741.7|6738.9|57
1620736670000|2021-05-11 12:37:50|6741.9|6739.1|6742.2|6739.4|6742.4|6739.6|6741.9|6739.1|31
1620736680000|2021-05-11 12:38:00|6741.9|6739.1|6739.9|6737.1|6741.9|6739.1|6739.7|6736.9|17
1620736690000|2021-05-11 12:38:10|6740.2|6737.4|6740.2|6737.4|6740.2|6737.4|6739.9|6737.1|2
1620736700000|2021-05-11 12:38:20|6739.9|6737.1|6738.9|6736.1|6739.9|6737.1|6738.9|6736.1|6
1620736710000|2021-05-11 12:38:30|6738.7|6735.9|6738.9|6736.1|6738.9|6736.1|6738.7|6735.9|56
1620736720000|2021-05-11 12:38:40|6738.7|6735.9|6737.7|6734.9|6738.9|6736.1|6737.7|6734.9|9
1620736730000|2021-05-11 12:38:50|||||||||1
1620736740000|2021-05-11 12:39:00|6737.2|6734.4|6739.2|6736.4|6739.9|6737.1|6737.2|6734.4|45
1620736750000|2021-05-11 12:39:10|6738.9|6736.1|6741.2|6738.4|6741.9|6739.1|6738.9|6736.1|46
1620736760000|2021-05-11 12:39:20|6740.9|6738.1|6740.4|6737.6|6740.9|6738.1|6740.4|6737.6|0
1620736770000|2021-05-11 12:39:30|6739.9|6737.1|6740.4|6737.6|6740.7|6737.9|6739.9|6737.1|5
1620736780000|2021-05-11 12:39:40|6740.9|6738.1|6740.4|6737.6|6740.9|6738.1|6740.4|6737.6|3
1620736790000|2021-05-11 12:39:50|6740.7|6737.9|6740.7|6737.9|6740.7|6737.9|6740.7|6737.9|4
1620736800000|2021-05-11 12:40:00|6740.4|6737.6|6742.2|6739.4|6742.2|6739.4|6739.9|6737.1|16
1620736810000|2021-05-11 12:40:10|6741.7|6738.9|6742.4|6739.6|6742.7|6739.9|6741.7|6738.9|10
1620736820000|2021-05-11 12:40:20|6742.2|6739.4|6742.4|6739.6|6742.4|6739.6|6742.2|6739.4|4
1620736830000|2021-05-11 12:40:30|6742.7|6739.9|6742.2|6739.4|6742.7|6739.9|6742.2|6739.4|10
1620736840000|2021-05-11 12:40:40|6742.4|6739.6|6743.2|6740.4|6743.2|6740.4|6742.2|6739.4|4
1620736850000|2021-05-11 12:40:50|6742.9|6740.1|6741.9|6739.1|6742.9|6740.1|6741.9|6739.1|3
1620736860000|2021-05-11 12:41:00|6740.9|6738.1|6741.7|6738.9|6741.7|6738.9|6740.2|6737.4|14
1620736870000|2021-05-11 12:41:10|6740.9|6738.1|6740.7|6737.9|6740.9|6738.1|6740.7|6737.9|3
1620736880000|2021-05-11 12:41:20|6740.9|6738.1|6741.4|6738.6|6741.7|6738.9|6740.9|6738.1|0
1620736890000|2021-05-11 12:41:30|6741.2|6738.4|6740.7|6737.9|6741.2|6738.4|6740.7|6737.9|3
1620736900000|2021-05-11 12:41:40|6740.9|6738.1|6741.2|6738.4|6741.2|6738.4|6740.9|6738.1|1
1620736910000|2021-05-11 12:41:50|6740.7|6737.9|6740.4|6737.6|6740.7|6737.9|6740.2|6737.4|4
1620736920000|2021-05-11 12:42:00|6740.7|6737.9|6741.2|6738.4|6741.9|6739.1|6740.4|6737.6|6
1620736930000|2021-05-11 12:42:10|6741.7|6738.9|6741.4|6738.6|6742.2|6739.4|6741.2|6738.4|1
1620736940000|2021-05-11 12:42:20|6741.2|6738.4|6741.7|6738.9|6741.9|6739.1|6741.2|6738.4|11
1620736950000|2021-05-11 12:42:30|6741.4|6738.6|6741.2|6738.4|6741.4|6738.6|6740.9|6738.1|26
1620736960000|2021-05-11 12:42:40|6741.1|6738.3|6740.9|6738.1|6741.4|6738.6|6739.9|6737.1|67
1620736970000|2021-05-11 12:42:50|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|6740.6|6737.8|12
1620736990000|2021-05-11 12:43:10|6740.4|6737.6|6740.6|6737.8|6740.6|6737.8|6740.1|6737.3|6
1620737000000|2021-05-11 12:43:20|6740.1|6737.3|6740.9|6738.1|6740.9|6738.1|6739.6|6736.8|56
1620737010000|2021-05-11 12:43:30|6741.1|6738.3|6745.9|6743.1|6745.9|6743.1|6741.1|6738.3|184
1620737020000|2021-05-11 12:43:40|6746.1|6743.3|6744.1|6741.3|6746.1|6743.3|6743.9|6741.1|32
1620737030000|2021-05-11 12:43:50|6743.5|6740.7|6744.6|6741.8|6744.6|6741.8|6742.9|6740.1|57
1620737040000|2021-05-11 12:44:00|6744.9|6742.1|6744.1|6741.3|6745.6|6742.8|6744.1|6741.3|13
1620737050000|2021-05-11 12:44:10|6744.4|6741.6|6744.4|6741.6|6744.6|6741.8|6744.1|6741.3|3
1620737060000|2021-05-11 12:44:20|6743.4|6740.6|6742.9|6740.1|6743.4|6740.6|6742.9|6740.1|37
1620737070000|2021-05-11 12:44:30|6743.4|6740.6|6745.9|6743.1|6745.9|6743.1|6743.4|6740.6|47
1620737080000|2021-05-11 12:44:40|6745.4|6742.6|6744.9|6742.1|6745.4|6742.6|6744.9|6742.1|5
1620737090000|2021-05-11 12:44:50|6745.4|6742.6|6746.1|6743.3|6747.1|6744.3|6745.4|6742.6|10
1620737100000|2021-05-11 12:45:00|6745.9|6743.1|6745.9|6743.1|6746.1|6743.3|6745.1|6742.3|46
1620737110000|2021-05-11 12:45:10|6746.1|6743.3|6748.1|6745.3|6748.1|6745.3|6746.1|6743.3|37
1620737120000|2021-05-11 12:45:20|6747.9|6745.1|6747.6|6744.8|6747.9|6745.1|6747.6|6744.8|33
1620737130000|2021-05-11 12:45:30|6747.4|6744.6|6746.4|6743.6|6747.4|6744.6|6746.4|6743.6|18
1620737140000|2021-05-11 12:45:40|6746.7|6743.9|6747.1|6744.3|6747.1|6744.3|6746.7|6743.9|1
1620737150000|2021-05-11 12:45:50|6746.9|6744.1|6747.4|6744.6|6747.4|6744.6|6746.1|6743.3|41
1620737160000|2021-05-11 12:46:00|6747.1|6744.3|6750.4|6747.6|6751.4|6748.6|6745.1|6742.3|65
1620737170000|2021-05-11 12:46:10|6750.1|6747.3|6750.4|6747.6|6750.4|6747.6|6750.1|6747.3|13
1620737180000|2021-05-11 12:46:20|6749.9|6747.1|6748.4|6745.6|6749.9|6747.1|6748.4|6745.6|63
1620737190000|2021-05-11 12:46:30|6747.9|6745.1|6745.9|6743.1|6748.4|6745.6|6745.9|6743.1|6
1620737200000|2021-05-11 12:46:40|6746.6|6743.8|6746.1|6743.3|6746.9|6744.1|6746.1|6743.3|2
1620737210000|2021-05-11 12:46:50|6746.9|6744.1|6746.6|6743.8|6746.9|6744.1|6746.6|6743.8|1
1620737220000|2021-05-11 12:47:00|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|6745.9|6743.1|2
1620737230000|2021-05-11 12:47:10|6747.1|6744.3|6746.4|6743.6|6747.1|6744.3|6746.1|6743.3|2
1620737240000|2021-05-11 12:47:20|6746.7|6743.9|6747.1|6744.3|6747.1|6744.3|6746.7|6743.9|5
1620737250000|2021-05-11 12:47:30|6747.9|6745.1|6746.9|6744.1|6748.1|6745.3|6746.9|6744.1|9
1620737260000|2021-05-11 12:47:40|6746.6|6743.8|6745.4|6742.6|6746.6|6743.8|6745.4|6742.6|6
1620737270000|2021-05-11 12:47:50|6745.1|6742.3|6742.9|6740.1|6745.1|6742.3|6742.1|6739.3|25
1620737280000|2021-05-11 12:48:00|6743.1|6740.3|6742.4|6739.6|6744.4|6741.6|6742.4|6739.6|3
1620737290000|2021-05-11 12:48:10|6742.9|6740.1|6741.9|6739.1|6743.6|6740.8|6741.9|6739.1|5
1620737300000|2021-05-11 12:48:20|6741.4|6738.6|6741.6|6738.8|6741.9|6739.1|6741.4|6738.6|6
1620737310000|2021-05-11 12:48:30|6740.9|6738.1|6742.1|6739.3|6742.1|6739.3|6740.9|6738.1|165
1620737340000|2021-05-11 12:49:00|||||||||4
1620737350000|2021-05-11 12:49:10|6742.9|6740.1|6742.6|6739.8|6743.4|6740.6|6742.4|6739.6|46
1620737360000|2021-05-11 12:49:20|6742.4|6739.6|6739.6|6736.8|6742.4|6739.6|6739.6|6736.8|9
1620737370000|2021-05-11 12:49:30|6739.1|6736.3|6738.6|6735.8|6739.1|6736.3|6738.6|6735.8|5
1620737380000|2021-05-11 12:49:40|6738.4|6735.6|6738.6|6735.8|6738.9|6736.1|6738.4|6735.6|1
1620737390000|2021-05-11 12:49:50|6739.1|6736.3|6738.6|6735.8|6739.1|6736.3|6738.6|6735.8|4
1620737400000|2021-05-11 12:50:00|6738.9|6736.1|6738.9|6736.1|6739.6|6736.8|6738.9|6736.1|12
1620737410000|2021-05-11 12:50:10|6739.9|6737.1|6740.4|6737.6|6740.6|6737.8|6739.9|6737.1|5
1620737420000|2021-05-11 12:50:20|6740.1|6737.3|6739.1|6736.3|6740.1|6737.3|6739.1|6736.3|8
1620737430000|2021-05-11 12:50:30|6739.4|6736.6|6739.4|6736.6|6740.1|6737.3|6739.4|6736.6|4
1620737440000|2021-05-11 12:50:40|6738.9|6736.1|6737.4|6734.6|6738.9|6736.1|6737.4|6734.6|13
1620737450000|2021-05-11 12:50:50|6737.1|6734.3|6737.1|6734.3|6737.1|6734.3|6737.1|6734.3|1
1620737460000|2021-05-11 12:51:00|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|4
1620737470000|2021-05-11 12:51:10|6737.1|6734.3|6736.6|6733.8|6737.1|6734.3|6735.4|6732.6|72
1620737480000|2021-05-11 12:51:20|6737.1|6734.3|6737.1|6734.3|6737.1|6734.3|6737.1|6734.3|0
1620737490000|2021-05-11 12:51:30|6736.6|6733.8|6736.4|6733.6|6736.9|6734.1|6736.1|6733.3|15
1620737500000|2021-05-11 12:51:40|6736.6|6733.8|6737.4|6734.6|6737.4|6734.6|6736.6|6733.8|3
1620737510000|2021-05-11 12:51:50|6737.6|6734.8|6738.1|6735.3|6738.6|6735.8|6737.6|6734.8|9
1620737520000|2021-05-11 12:52:00|6738.4|6735.6|6737.4|6734.6|6738.4|6735.6|6737.1|6734.3|13
1620737530000|2021-05-11 12:52:10|6736.9|6734.1|6736.6|6733.8|6736.9|6734.1|6736.6|6733.8|5
1620737540000|2021-05-11 12:52:20|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|0
1620737550000|2021-05-11 12:52:30|6736.1|6733.3|6740.4|6737.6|6740.6|6737.8|6736.1|6733.3|63
1620737560000|2021-05-11 12:52:40|6740.1|6737.3|6741.1|6738.3|6741.1|6738.3|6739.6|6736.8|11
1620737570000|2021-05-11 12:52:50|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|11
1620737580000|2021-05-11 12:53:00|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|2
1620737590000|2021-05-11 12:53:10|6741.9|6739.1|6741.6|6738.8|6741.9|6739.1|6741.6|6738.8|27
1620737600000|2021-05-11 12:53:20|6741.9|6739.1|6741.4|6738.6|6741.9|6739.1|6741.4|6738.6|7
1620737610000|2021-05-11 12:53:30|6741.1|6738.3|6741.1|6738.3|6741.6|6738.8|6741.1|6738.3|8
1620737620000|2021-05-11 12:53:40|6740.6|6737.8|6739.6|6736.8|6740.6|6737.8|6739.6|6736.8|9
1620737630000|2021-05-11 12:53:50|||||||||1
1620737640000|2021-05-11 12:54:00|6739.9|6737.1|6740.4|6737.6|6740.4|6737.6|6739.6|6736.8|11
1620737650000|2021-05-11 12:54:10|6740.1|6737.3|6738.6|6735.8|6740.1|6737.3|6738.1|6735.3|16
1620737660000|2021-05-11 12:54:20|6738.1|6735.3|6740.4|6737.6|6741.1|6738.3|6738.1|6735.3|15
1620737680000|2021-05-11 12:54:40|6740.1|6737.3|6742.1|6739.3|6742.1|6739.3|6740.1|6737.3|8
1620737690000|2021-05-11 12:54:50|6742.4|6739.6|6742.4|6739.6|6743.6|6740.8|6742.4|6739.6|33
1620737700000|2021-05-11 12:55:00|6742.1|6739.3|6742.4|6739.6|6743.1|6740.3|6742.1|6739.3|8
1620737710000|2021-05-11 12:55:10|6741.6|6738.8|6739.4|6736.6|6741.6|6738.8|6739.1|6736.3|7
1620737720000|2021-05-11 12:55:20|6739.9|6737.1|6739.6|6736.8|6740.4|6737.6|6739.6|6736.8|10
1620737730000|2021-05-11 12:55:30|6739.4|6736.6|6740.1|6737.3|6740.1|6737.3|6739.4|6736.6|3
1620737740000|2021-05-11 12:55:40|6739.9|6737.1|6740.1|6737.3|6740.9|6738.1|6739.9|6737.1|5
1620737750000|2021-05-11 12:55:50|6739.9|6737.1|6739.9|6737.1|6740.1|6737.3|6739.9|6737.1|4
1620737760000|2021-05-11 12:56:00|6740.1|6737.3|6739.4|6736.6|6740.1|6737.3|6739.1|6736.3|7
1620737770000|2021-05-11 12:56:10|6738.9|6736.1|6738.1|6735.3|6738.9|6736.1|6737.9|6735.1|8
1620737780000|2021-05-11 12:56:20|6738.4|6735.6|6738.1|6735.3|6738.9|6736.1|6738.1|6735.3|2
1620737790000|2021-05-11 12:56:30|6737.9|6735.1|6737.1|6734.3|6737.9|6735.1|6737.1|6734.3|3
1620737800000|2021-05-11 12:56:40|6736.6|6733.8|6736.1|6733.3|6736.6|6733.8|6736.1|6733.3|20
1620737810000|2021-05-11 12:56:50|6736.4|6733.6|6735.1|6732.3|6736.4|6733.6|6735.1|6732.3|16
1620737820000|2021-05-11 12:57:00|||||||||55
1620737830000|2021-05-11 12:57:10|6733.4|6730.6|6731.6|6728.8|6733.4|6730.6|6731.4|6728.6|120
1620737840000|2021-05-11 12:57:20|6731.9|6729.1|6732.6|6729.8|6733.6|6730.8|6731.9|6729.1|94
1620737850000|2021-05-11 12:57:30|6732.9|6730.1|6732.9|6730.1|6733.1|6730.3|6731.4|6728.6|49
1620737860000|2021-05-11 12:57:40|6733.1|6730.3|6734.6|6731.8|6734.6|6731.8|6732.9|6730.1|13
1620737870000|2021-05-11 12:57:50|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|0
1620737880000|2021-05-11 12:58:00|6734.4|6731.6|6734.6|6731.8|6734.9|6732.1|6734.1|6731.3|10
1620737890000|2021-05-11 12:58:10|6734.9|6732.1|6739.9|6737.1|6741.7|6738.9|6734.9|6732.1|57
1620737900000|2021-05-11 12:58:20|6740.1|6737.3|6738.4|6735.6|6740.1|6737.3|6738.1|6735.3|25
1620737910000|2021-05-11 12:58:30|6738.1|6735.3|6737.9|6735.1|6738.6|6735.8|6737.6|6734.8|9
1620737920000|2021-05-11 12:58:40|6738.1|6735.3|6740.6|6737.8|6740.6|6737.8|6738.1|6735.3|23
1620737930000|2021-05-11 12:58:50|6740.9|6738.1|6740.1|6737.3|6741.1|6738.3|6740.1|6737.3|4
1620737940000|2021-05-11 12:59:00|6740.4|6737.6|6740.6|6737.8|6741.1|6738.3|6740.1|6737.3|32
1620737950000|2021-05-11 12:59:10|6740.4|6737.6|6739.1|6736.3|6740.6|6737.8|6739.1|6736.3|23
1620737960000|2021-05-11 12:59:20|6738.9|6736.1|6737.9|6735.1|6740.1|6737.3|6737.1|6734.3|81
1620737970000|2021-05-11 12:59:30|6738.1|6735.3|6740.4|6737.6|6740.9|6738.1|6738.1|6735.3|31
1620737980000|2021-05-11 12:59:40|6740.6|6737.8|6747.1|6744.3|6747.9|6745.1|6740.6|6737.8|102
1620737990000|2021-05-11 12:59:50|6746.9|6744.1|6745.1|6742.3|6747.1|6744.3|6744.6|6741.8|151
1620738000000|2021-05-11 13:00:00|6744.9|6742.1|6738.4|6735.6|6745.4|6742.6|6738.4|6735.6|209
1620738010000|2021-05-11 13:00:10|6738.1|6735.3|6739.9|6737.1|6739.9|6737.1|6737.1|6734.3|57
1620738020000|2021-05-11 13:00:20|6740.1|6737.3|6746.7|6743.9|6746.9|6744.1|6739.6|6736.8|56
1620738030000|2021-05-11 13:00:30|6746.9|6744.1|6744.9|6742.1|6746.9|6744.1|6744.4|6741.6|75
1620738040000|2021-05-11 13:00:40|6744.6|6741.8|6743.6|6740.8|6745.1|6742.3|6743.1|6740.3|22
1620738050000|2021-05-11 13:00:50|6744.1|6741.3|6740.6|6737.8|6744.1|6741.3|6739.9|6737.1|39
1620738060000|2021-05-11 13:01:00|6740.4|6737.6|6739.1|6736.3|6740.4|6737.6|6737.1|6734.3|41
1620738070000|2021-05-11 13:01:10|6738.6|6735.8|6739.9|6737.1|6739.9|6737.1|6737.9|6735.1|57
1620738080000|2021-05-11 13:01:20|6740.1|6737.3|6738.9|6736.1|6740.9|6738.1|6738.9|6736.1|6
1620738090000|2021-05-11 13:01:30|6738.6|6735.8|6735.4|6732.6|6739.9|6737.1|6735.4|6732.6|30
1620738100000|2021-05-11 13:01:40|6735.1|6732.3|6736.1|6733.3|6736.1|6733.3|6734.4|6731.6|45
1620738110000|2021-05-11 13:01:50|6736.4|6733.6|6734.1|6731.3|6736.6|6733.8|6733.9|6731.1|106
1620738120000|2021-05-11 13:02:00|6733.9|6731.1|6738.6|6735.8|6739.6|6736.8|6733.9|6731.1|31
1620738130000|2021-05-11 13:02:10|6738.4|6735.6|6737.4|6734.6|6738.9|6736.1|6737.4|6734.6|26
1620738140000|2021-05-11 13:02:20|6737.6|6734.8|6735.1|6732.3|6737.6|6734.8|6734.9|6732.1|34
1620738150000|2021-05-11 13:02:30|6735.7|6732.9|6736.4|6733.6|6738.1|6735.3|6735.1|6732.3|36
1620738160000|2021-05-11 13:02:40|6737.1|6734.3|6735.4|6732.6|6737.1|6734.3|6735.4|6732.6|21
1620738170000|2021-05-11 13:02:50|6735.7|6732.9|6736.9|6734.1|6737.1|6734.3|6735.1|6732.3|11
1620738180000|2021-05-11 13:03:00|6737.1|6734.3|6736.7|6733.9|6737.1|6734.3|6736.1|6733.3|8
1620738190000|2021-05-11 13:03:10|6736.9|6734.1|6733.1|6730.3|6736.9|6734.1|6733.1|6730.3|15
1620738200000|2021-05-11 13:03:20|6732.4|6729.6|6733.1|6730.3|6734.1|6731.3|6731.4|6728.6|22
1620738210000|2021-05-11 13:03:30|6733.4|6730.6|6733.9|6731.1|6733.9|6731.1|6732.4|6729.6|42
1620738220000|2021-05-11 13:03:40|6733.6|6730.8|6732.9|6730.1|6733.6|6730.8|6731.9|6729.1|30
1620738230000|2021-05-11 13:03:50|6731.4|6728.6|6732.9|6730.1|6732.9|6730.1|6731.4|6728.6|41
1620738240000|2021-05-11 13:04:00|6732.6|6729.8|6730.9|6728.1|6732.6|6729.8|6729.9|6727.1|69
1620738250000|2021-05-11 13:04:10|6730.6|6727.8|6728.4|6725.6|6730.6|6727.8|6723.2|6720.4|958
1620738260000|2021-05-11 13:04:20|6727.9|6725.1|6729.4|6726.6|6729.4|6726.6|6727.4|6724.6|98
1620738270000|2021-05-11 13:04:30|6729.1|6726.3|6729.4|6726.6|6729.4|6726.6|6728.9|6726.1|49
1620738280000|2021-05-11 13:04:40|6729.1|6726.3|6731.9|6729.1|6732.9|6730.1|6728.9|6726.1|126
1620738290000|2021-05-11 13:04:50|6732.1|6729.3|6732.9|6730.1|6733.9|6731.1|6732.1|6729.3|54
1620738300000|2021-05-11 13:05:00|6732.6|6729.8|6729.4|6726.6|6732.6|6729.8|6728.9|6726.1|58
1620738310000|2021-05-11 13:05:10|6728.4|6725.6|6728.4|6725.6|6729.4|6726.6|6726.4|6723.6|611
1620738320000|2021-05-11 13:05:20|6727.8|6725|6734.9|6732.1|6735.1|6732.3|6727.6|6724.8|310
1620738330000|2021-05-11 13:05:30|6735.1|6732.3|6740.4|6737.6|6740.9|6738.1|6734.6|6731.8|142
1620738340000|2021-05-11 13:05:40|6739.9|6737.1|6741.6|6738.8|6744.6|6741.8|6739.1|6736.3|100
1620738350000|2021-05-11 13:05:50|6741.9|6739.1|6743.6|6740.8|6745.6|6742.8|6741.4|6738.6|70
1620738360000|2021-05-11 13:06:00|6744.6|6741.8|6746.6|6743.8|6750.1|6747.3|6743.9|6741.1|101
1620738370000|2021-05-11 13:06:10|6746.9|6744.1|6749.1|6746.3|6749.1|6746.3|6746.9|6744.1|61
1620738380000|2021-05-11 13:06:20|6749.4|6746.6|6752.1|6749.3|6753.9|6751.1|6748.4|6745.6|171
1620738390000|2021-05-11 13:06:30|6752.4|6749.6|6756.4|6753.6|6756.4|6753.6|6751.6|6748.8|49
1620738400000|2021-05-11 13:06:40|6756.1|6753.3|6753.1|6750.3|6756.1|6753.3|6753.1|6750.3|53
1620738410000|2021-05-11 13:06:50|6752.9|6750.1|6750.6|6747.8|6754.1|6751.3|6750.6|6747.8|102
1620738420000|2021-05-11 13:07:00|6751.2|6748.4|6751.4|6748.6|6752.9|6750.1|6750.9|6748.1|25
1620738430000|2021-05-11 13:07:10|6751.6|6748.8|6756.9|6754.1|6756.9|6754.1|6751.4|6748.6|212
1620738440000|2021-05-11 13:07:20|6756.6|6753.8|6756.4|6753.6|6756.6|6753.8|6755.4|6752.6|7
1620738450000|2021-05-11 13:07:30|6756.6|6753.8|6754.1|6751.3|6756.9|6754.1|6754.1|6751.3|32
1620738460000|2021-05-11 13:07:40|6753.6|6750.8|6753.1|6750.3|6753.6|6750.8|6752.6|6749.8|47
1620738470000|2021-05-11 13:07:50|6753.4|6750.6|6754.4|6751.6|6754.4|6751.6|6753.1|6750.3|12
1620738480000|2021-05-11 13:08:00|6754.6|6751.8|6758.9|6756.1|6758.9|6756.1|6754.6|6751.8|130
1620738490000|2021-05-11 13:08:10|6758.6|6755.8|6760.9|6758.1|6762.1|6759.3|6758.6|6755.8|85
1620738500000|2021-05-11 13:08:20|6760.6|6757.8|6760.1|6757.3|6760.9|6758.1|6759.1|6756.3|15
1620738510000|2021-05-11 13:08:30|6759.9|6757.1|6758.1|6755.3|6760.1|6757.3|6758.1|6755.3|15
1620738520000|2021-05-11 13:08:40|6757.6|6754.8|6758.1|6755.3|6759.1|6756.3|6757.4|6754.6|32
1620738530000|2021-05-11 13:08:50|6758.4|6755.6|6757.6|6754.8|6758.4|6755.6|6757.6|6754.8|11
1620738540000|2021-05-11 13:09:00|6758.1|6755.3|6761.6|6758.8|6762.1|6759.3|6758.1|6755.3|50
1620738550000|2021-05-11 13:09:10|6762.1|6759.3|6760.9|6758.1|6762.1|6759.3|6760.4|6757.6|22
1620738560000|2021-05-11 13:09:20|6761.1|6758.3|6760.9|6758.1|6762.1|6759.3|6759.9|6757.1|21
1620738570000|2021-05-11 13:09:30|6761.9|6759.1|6761.4|6758.6|6761.9|6759.1|6760.9|6758.1|31
1620738580000|2021-05-11 13:09:40|6761.8|6759|6763.1|6760.3|6763.1|6760.3|6761.4|6758.6|57
1620738590000|2021-05-11 13:09:50|6762.9|6760.1|6761.1|6758.3|6762.9|6760.1|6760.4|6757.6|44
1620738600000|2021-05-11 13:10:00|6761.4|6758.6|6757.9|6755.1|6762.1|6759.3|6757.1|6754.3|43
1620738610000|2021-05-11 13:10:10|6757.1|6754.3|6756.9|6754.1|6757.6|6754.8|6756.4|6753.6|22
1620738620000|2021-05-11 13:10:20|6757.1|6754.3|6759.6|6756.8|6760.1|6757.3|6757.1|6754.3|71
1620738630000|2021-05-11 13:10:30|6759.4|6756.6|6756.6|6753.8|6759.4|6756.6|6756.1|6753.3|15
1620738640000|2021-05-11 13:10:40|6757.4|6754.6|6756.1|6753.3|6757.6|6754.8|6756.1|6753.3|26
1620738650000|2021-05-11 13:10:50|6756.4|6753.6|6758.1|6755.3|6758.4|6755.6|6756.4|6753.6|6
1620738660000|2021-05-11 13:11:00|6758.7|6755.9|6758.6|6755.8|6761.1|6758.3|6757.4|6754.6|124
1620738670000|2021-05-11 13:11:10|6758.4|6755.6|6755.9|6753.1|6759.6|6756.8|6755.9|6753.1|39
1620738680000|2021-05-11 13:11:20|6755.6|6752.8|6751.9|6749.1|6755.6|6752.8|6751.9|6749.1|38
1620738690000|2021-05-11 13:11:30|6752.1|6749.3|6751.9|6749.1|6752.1|6749.3|6751.1|6748.3|26
1620738700000|2021-05-11 13:11:40|6751.6|6748.8|6750.1|6747.3|6751.6|6748.8|6748.9|6746.1|20
1620738710000|2021-05-11 13:11:50|6749.9|6747.1|6749.4|6746.6|6750.6|6747.8|6748.6|6745.8|40
1620738720000|2021-05-11 13:12:00|6749.6|6746.8|6751.4|6748.6|6751.6|6748.8|6748.1|6745.3|45
1620738730000|2021-05-11 13:12:10|6751.1|6748.3|6748.1|6745.3|6751.1|6748.3|6747.9|6745.1|10
1620738740000|2021-05-11 13:12:20|6747.9|6745.1|6749.4|6746.6|6750.4|6747.6|6747.9|6745.1|22
1620738750000|2021-05-11 13:12:30|6749.1|6746.3|6750.1|6747.3|6750.1|6747.3|6748.4|6745.6|12
1620738760000|2021-05-11 13:12:40|6749.9|6747.1|6750.6|6747.8|6750.6|6747.8|6749.9|6747.1|222
1620738770000|2021-05-11 13:12:50|6750.4|6747.6|6751.6|6748.8|6752.6|6749.8|6749.1|6746.3|36
1620738780000|2021-05-11 13:13:00|6752.1|6749.3|6749.9|6747.1|6752.6|6749.8|6749.6|6746.8|62
1620738790000|2021-05-11 13:13:10|6750.1|6747.3|6748.6|6745.8|6750.9|6748.1|6748.1|6745.3|41
1620738800000|2021-05-11 13:13:20|6748.9|6746.1|6750.9|6748.1|6751.1|6748.3|6748.1|6745.3|63
1620738810000|2021-05-11 13:13:30|6751.1|6748.3|6748.9|6746.1|6751.1|6748.3|6748.6|6745.8|27
1620738820000|2021-05-11 13:13:40|6749.1|6746.3|6743.9|6741.1|6749.1|6746.3|6743.6|6740.8|41
1620738830000|2021-05-11 13:13:50|6744.4|6741.6|6746.1|6743.3|6746.6|6743.8|6744.4|6741.6|21
1620738840000|2021-05-11 13:14:00|6746.4|6743.6|6747.6|6744.8|6747.9|6745.1|6745.6|6742.8|9
1620738850000|2021-05-11 13:14:10|6747.9|6745.1|6747.4|6744.6|6747.9|6745.1|6747.4|6744.6|2
1620738860000|2021-05-11 13:14:20|6746.6|6743.8|6745.9|6743.1|6746.9|6744.1|6745.1|6742.3|5
1620738870000|2021-05-11 13:14:30|6745.6|6742.8|6743.9|6741.1|6745.9|6743.1|6743.6|6740.8|14
1620738880000|2021-05-11 13:14:40|6743.6|6740.8|6743.1|6740.3|6744.4|6741.6|6742.9|6740.1|13
1620738890000|2021-05-11 13:14:50|6742.9|6740.1|6740.6|6737.8|6742.9|6740.1|6740.4|6737.6|93
1620738900000|2021-05-11 13:15:00|6740.9|6738.1|6737.4|6734.6|6740.9|6738.1|6735.9|6733.1|634
1620738910000|2021-05-11 13:15:10|6738.1|6735.3|6737.9|6735.1|6738.4|6735.6|6734.8|6732|88
1620738920000|2021-05-11 13:15:20|6738.4|6735.6|6738.1|6735.3|6739.6|6736.8|6737.9|6735.1|36
1620738930000|2021-05-11 13:15:30|6738.4|6735.6|6737.6|6734.8|6739.1|6736.3|6736.6|6733.8|77
1620738940000|2021-05-11 13:15:40|6738.1|6735.3|6739.9|6737.1|6739.9|6737.1|6736.6|6733.8|26
1620738950000|2021-05-11 13:15:50|6739.6|6736.8|6739.4|6736.6|6740.4|6737.6|6738.6|6735.8|35
1620738960000|2021-05-11 13:16:00|6738.9|6736.1|6735.6|6732.8|6739.4|6736.6|6735.4|6732.6|61
1620738970000|2021-05-11 13:16:10|6736.4|6733.6|6736.4|6733.6|6737.4|6734.6|6735.6|6732.8|10
1620738980000|2021-05-11 13:16:20|6735.9|6733.1|6737.4|6734.6|6738.1|6735.3|6735.9|6733.1|21
1620738990000|2021-05-11 13:16:30|6737.6|6734.8|6738.1|6735.3|6738.4|6735.6|6737.6|6734.8|4
1620739000000|2021-05-11 13:16:40|6737.8|6735|6734.4|6731.6|6737.8|6735|6733.9|6731.1|35
1620739010000|2021-05-11 13:16:50|6734.6|6731.8|6734.6|6731.8|6735.4|6732.6|6734.1|6731.3|67
1620739020000|2021-05-11 13:17:00|6734.1|6731.3|6732.4|6729.6|6734.4|6731.6|6730.9|6728.1|57
1620739030000|2021-05-11 13:17:10|6731.9|6729.1|6731.4|6728.6|6732.6|6729.8|6729.8|6727|175
1620739040000|2021-05-11 13:17:20|6731.1|6728.3|6730.1|6727.3|6732.1|6729.3|6729.8|6727|47
1620739050000|2021-05-11 13:17:30|6729.6|6726.8|6727.6|6724.8|6729.9|6727.1|6727.6|6724.8|56
1620739060000|2021-05-11 13:17:40|6726.9|6724.1|6727.6|6724.8|6728.6|6725.8|6726.6|6723.8|59
1620739070000|2021-05-11 13:17:50|6728.1|6725.3|6729.6|6726.8|6730.6|6727.8|6728.1|6725.3|40
1620739080000|2021-05-11 13:18:00|6729.8|6727|6731.6|6728.8|6731.6|6728.8|6729.1|6726.3|44
1620739090000|2021-05-11 13:18:10|6731.8|6729|6730.8|6728|6731.8|6729|6729.6|6726.8|40
1620739100000|2021-05-11 13:18:20|6730.6|6727.8|6731.1|6728.3|6731.4|6728.6|6729.6|6726.8|38
1620739110000|2021-05-11 13:18:30|6730.9|6728.1|6730.9|6728.1|6731.6|6728.8|6730.6|6727.8|21
1620739120000|2021-05-11 13:18:40|6729.6|6726.8|6727.6|6724.8|6729.6|6726.8|6727.4|6724.6|65
1620739130000|2021-05-11 13:18:50|6727.4|6724.6|6729.1|6726.3|6729.4|6726.6|6726.6|6723.8|107
1620739140000|2021-05-11 13:19:00|6728.9|6726.1|6728.9|6726.1|6729.4|6726.6|6728.6|6725.8|10
1620739150000|2021-05-11 13:19:10|6729.1|6726.3|6729.6|6726.8|6729.6|6726.8|6728.9|6726.1|20
1620739160000|2021-05-11 13:19:20|6729.4|6726.6|6729.4|6726.6|6729.6|6726.8|6729.1|6726.3|38
1620739170000|2021-05-11 13:19:30|6728.6|6725.8|6727.6|6724.8|6728.6|6725.8|6727.6|6724.8|42
1620739180000|2021-05-11 13:19:40|6727.9|6725.1|6725.4|6722.6|6728.4|6725.6|6724.6|6721.8|89
1620739190000|2021-05-11 13:19:50|6724.3|6721.5|6726.1|6723.3|6726.1|6723.3|6724.3|6721.5|29
1620739200000|2021-05-11 13:20:00|6725.8|6723|6726.6|6723.8|6726.6|6723.8|6724.8|6722|22
1620739210000|2021-05-11 13:20:10|6727.1|6724.3|6726.8|6724|6728.3|6725.5|6726.8|6724|16
1620739220000|2021-05-11 13:20:20|6726.6|6723.8|6726.8|6724|6726.8|6724|6726.1|6723.3|17
1620739230000|2021-05-11 13:20:30|6726.6|6723.8|6728.4|6725.6|6728.6|6725.8|6726.6|6723.8|79
1620739240000|2021-05-11 13:20:40|6728.6|6725.8|6725.6|6722.8|6728.6|6725.8|6724.3|6721.5|220
1620739250000|2021-05-11 13:20:50|6725.9|6723.1|6726.9|6724.1|6727.6|6724.8|6725.6|6722.8|22
1620739260000|2021-05-11 13:21:00|6726.6|6723.8|6725.1|6722.3|6726.6|6723.8|6724.4|6721.6|36
1620739270000|2021-05-11 13:21:10|6725.4|6722.6|6727.1|6724.3|6727.1|6724.3|6725.4|6722.6|28
1620739280000|2021-05-11 13:21:20|6727.6|6724.8|6726.9|6724.1|6727.6|6724.8|6726.6|6723.8|43
1620739290000|2021-05-11 13:21:30|6727.1|6724.3|6728.6|6725.8|6729.6|6726.8|6726.8|6724|14
1620739300000|2021-05-11 13:21:40|6728.1|6725.3|6726.6|6723.8|6728.4|6725.6|6726.6|6723.8|45
1620739310000|2021-05-11 13:21:50|6726.4|6723.6|6726.1|6723.3|6726.4|6723.6|6725.6|6722.8|51
1620739320000|2021-05-11 13:22:00|6725.9|6723.1|6724.8|6722|6726.6|6723.8|6724.8|6722|34
1620739330000|2021-05-11 13:22:10|6724.6|6721.8|6724.4|6721.6|6724.6|6721.8|6723.6|6720.8|40
1620739340000|2021-05-11 13:22:20|6724.6|6721.8|6725.6|6722.8|6725.6|6722.8|6723.8|6721|34
1620739350000|2021-05-11 13:22:30|6724.8|6722|6724.6|6721.8|6725.4|6722.6|6723.6|6720.8|57
1620739360000|2021-05-11 13:22:40|6724.3|6721.5|6724.6|6721.8|6724.6|6721.8|6723.8|6721|24
1620739370000|2021-05-11 13:22:50|6724.1|6721.3|6724.8|6722|6724.8|6722|6724.1|6721.3|18
1620739380000|2021-05-11 13:23:00|6724.6|6721.8|6723.6|6720.8|6724.6|6721.8|6723.6|6720.8|30
1620739390000|2021-05-11 13:23:10|6723.8|6721|6724.3|6721.5|6724.6|6721.8|6723.6|6720.8|17
1620739400000|2021-05-11 13:23:20|6723.8|6721|6723.6|6720.8|6723.8|6721|6723.6|6720.8|12
1620739410000|2021-05-11 13:23:30|6724.1|6721.3|6718.8|6716|6724.3|6721.5|6717.4|6714.6|1375
1620739420000|2021-05-11 13:23:40|6718.4|6715.6|6717.6|6714.8|6719.4|6716.6|6717.6|6714.8|81
1620739430000|2021-05-11 13:23:50|6717.8|6715|6717.4|6714.6|6718.4|6715.6|6717.4|6714.6|54
1620739440000|2021-05-11 13:24:00|6717.6|6714.8|6715.4|6712.6|6717.6|6714.8|6713.4|6710.6|511
1620739450000|2021-05-11 13:24:10|6714.6|6711.8|6713.6|6710.8|6714.9|6712.1|6713.4|6710.6|120
1620739460000|2021-05-11 13:24:20|6713.8|6711|6714.4|6711.6|6714.4|6711.6|6713.4|6710.6|55
1620739470000|2021-05-11 13:24:30|6714.1|6711.3|6713.6|6710.8|6714.4|6711.6|6713.4|6710.6|99
1620739480000|2021-05-11 13:24:40|6713.8|6711|6717.6|6714.8|6717.6|6714.8|6713.4|6710.6|446
1620739490000|2021-05-11 13:24:50|6718.4|6715.6|6715.4|6712.6|6718.4|6715.6|6715.1|6712.3|77
1620739500000|2021-05-11 13:25:00|6715.6|6712.8|6715.4|6712.6|6716.6|6713.8|6714.1|6711.3|235
1620739510000|2021-05-11 13:25:10|6715.1|6712.3|6715.4|6712.6|6715.9|6713.1|6714.9|6712.1|48
1620739520000|2021-05-11 13:25:20|6715.1|6712.3|6715.4|6712.6|6715.6|6712.8|6714.6|6711.8|21
1620739530000|2021-05-11 13:25:30|6715.1|6712.3|6715.4|6712.6|6715.8|6713|6714.6|6711.8|41
1620739540000|2021-05-11 13:25:40|6715.1|6712.3|6714.6|6711.8|6715.6|6712.8|6714.6|6711.8|19
1620739550000|2021-05-11 13:25:50|6713.8|6711|6713.8|6711|6714.6|6711.8|6713.4|6710.6|60
1620739560000|2021-05-11 13:26:00|6714.1|6711.3|6715.8|6713|6716.4|6713.6|6714.1|6711.3|58
1620739570000|2021-05-11 13:26:10|6715.6|6712.8|6714.8|6712|6715.8|6713|6714.8|6712|55
1620739580000|2021-05-11 13:26:20|6714.6|6711.8|6714.4|6711.6|6714.6|6711.8|6713.6|6710.8|44
1620739590000|2021-05-11 13:26:30|6714.6|6711.8|6713.4|6710.6|6714.6|6711.8|6713.4|6710.6|228
1620739600000|2021-05-11 13:26:40|6713.9|6711.1|6715.6|6712.8|6715.6|6712.8|6713.4|6710.6|28
1620739610000|2021-05-11 13:26:50|6715.9|6713.1|6716.8|6714|6717.8|6715|6715.9|6713.1|49
1620739620000|2021-05-11 13:27:00|6716.3|6713.5|6713.6|6710.8|6716.3|6713.5|6713.6|6710.8|154
1620739630000|2021-05-11 13:27:10|6713.8|6711|6714.4|6711.6|6714.6|6711.8|6713.4|6710.6|25
1620739640000|2021-05-11 13:27:20|6714.6|6711.8|6714.4|6711.6|6714.6|6711.8|6714.4|6711.6|13
1620739650000|2021-05-11 13:27:30|6714.6|6711.8|6714.4|6711.6|6715.6|6712.8|6714.4|6711.6|180
1620739660000|2021-05-11 13:27:40|6714.6|6711.8|6714.6|6711.8|6714.8|6712|6714.4|6711.6|36
1620739670000|2021-05-11 13:27:50|6714.4|6711.6|6709.4|6706.6|6714.4|6711.6|6706.9|6704.1|1055
1620739680000|2021-05-11 13:28:00|6709.1|6706.3|6709.1|6706.3|6710.4|6707.6|6707.6|6704.8|175
1620739690000|2021-05-11 13:28:10|6709.4|6706.6|6711.6|6708.8|6712.6|6709.8|6708.9|6706.1|65
1620739700000|2021-05-11 13:28:20|6711.9|6709.1|6711.4|6708.6|6712.6|6709.8|6711.4|6708.6|23
1620739710000|2021-05-11 13:28:30|6711.6|6708.8|6711.9|6709.1|6711.9|6709.1|6711.1|6708.3|36
1620739720000|2021-05-11 13:28:40|6712.1|6709.3|6711.6|6708.8|6713.4|6710.6|6711.6|6708.8|72
1620739730000|2021-05-11 13:28:50|6711.8|6709|6716.9|6714.1|6718.6|6715.8|6711.8|6709|132
1620739740000|2021-05-11 13:29:00|6717.1|6714.3|6715.4|6712.6|6717.4|6714.6|6714.1|6711.3|40
1620739750000|2021-05-11 13:29:10|6714.9|6712.1|6721.9|6719.1|6722.1|6719.3|6714.6|6711.8|177
1620739760000|2021-05-11 13:29:20|6721.6|6718.8|6723.4|6720.6|6723.9|6721.1|6720.6|6717.8|274
1620739770000|2021-05-11 13:29:30|6725.4|6722.6|6729.1|6726.3|6731|6727.3|6725.4|6722.6|165
1620739780000|2021-05-11 13:29:40|6729.4|6726.6|6727.6|6724.8|6729.4|6726.6|6727.4|6724.6|102
1620739790000|2021-05-11 13:29:50|6728.4|6725.6|6728.9|6726.1|6730.6|6727.8|6728.1|6725.3|65
1620739800000|2021-05-11 13:30:00|6729.1|6726.3|6732.4|6729.6|6732.7|6729.9|6728.4|6725.6|90
1620739810000|2021-05-11 13:30:10|6732.7|6729.9|6741.9|6739.1|6741.9|6739.1|6732.7|6729.9|213
1620739820000|2021-05-11 13:30:20|6742.6|6739.8|6739.1|6736.3|6742.9|6740.1|6739.1|6736.3|372
1620739830000|2021-05-11 13:30:30|6739.4|6736.6|6739.4|6736.6|6741.1|6738.3|6737.9|6735.1|80
1620739840000|2021-05-11 13:30:40|6739.1|6736.3|6742.9|6740.1|6742.9|6740.1|6737.4|6734.6|580
1620739850000|2021-05-11 13:30:50|6742.6|6739.8|6749.6|6746.8|6749.9|6747.1|6741.6|6738.8|129
1620739860000|2021-05-11 13:31:00|6749.4|6746.6|6756.9|6754.1|6760.9|6758.1|6748.8|6746|425
1620739870000|2021-05-11 13:31:10|6757.1|6754.3|6753.8|6751|6757.1|6754.3|6750.4|6747.6|156
1620739880000|2021-05-11 13:31:20|6753.6|6750.8|6756.6|6753.8|6756.6|6753.8|6752.1|6749.3|57
1620739890000|2021-05-11 13:31:30|6757.3|6754.5|6761.9|6759.1|6764.1|6761.3|6757.3|6754.5|335
1620739900000|2021-05-11 13:31:40|6761.4|6758.6|6763.1|6760.3|6764.6|6761.8|6760.4|6757.6|177
1620739910000|2021-05-11 13:31:50|6764.7|6761.9|6761.9|6759.1|6764.7|6761.9|6761.9|6759.1|357
1620739920000|2021-05-11 13:32:00|6761.1|6758.3|6758.9|6756.1|6762.1|6759.3|6756.9|6754.1|233
1620739930000|2021-05-11 13:32:10|6758.6|6755.8|6755.4|6752.6|6759.9|6757.1|6755.4|6752.6|219
1620739940000|2021-05-11 13:32:20|6755.1|6752.3|6756.6|6753.8|6757.1|6754.3|6753.4|6750.6|39
1620739950000|2021-05-11 13:32:30|6756.4|6753.6|6756.9|6754.1|6757.9|6755.1|6755.1|6752.3|47
1620739960000|2021-05-11 13:32:40|6757.1|6754.3|6760.6|6757.8|6760.6|6757.8|6756.9|6754.1|59
1620739970000|2021-05-11 13:32:50|6760.4|6757.6|6760.6|6757.8|6760.6|6757.8|6757.9|6755.1|78
1620739980000|2021-05-11 13:33:00|6761.1|6758.3|6757.1|6754.3|6761.1|6758.3|6756.9|6753.7|136
1620739990000|2021-05-11 13:33:10|6757.4|6754.6|6758.9|6756.1|6759.1|6756.3|6756.1|6753.3|48
1620740000000|2021-05-11 13:33:20|6758.4|6755.6|6755.6|6752.8|6758.4|6755.6|6755.6|6752.8|39
1620740010000|2021-05-11 13:33:30|6755.4|6752.6|6761.1|6758.3|6761.1|6758.3|6755.4|6752.6|84
1620740020000|2021-05-11 13:33:40|6760.6|6757.8|6765.9|6763.1|6767.1|6764.3|6760.4|6757.6|401
1620740030000|2021-05-11 13:33:50|6766.3|6763.5|6764.4|6761.6|6768.1|6765.3|6763.9|6761.1|166
1620740040000|2021-05-11 13:34:00|6764.1|6761.3|6766.1|6763.3|6766.1|6763.3|6763.4|6760.6|65
1620740050000|2021-05-11 13:34:10|6765.9|6763.1|6766.4|6763.6|6767.4|6764.6|6765.9|6763.1|32
1620740060000|2021-05-11 13:34:20|6766.9|6764.1|6770.6|6767.8|6771.1|6768.3|6766.4|6763.6|380
1620740070000|2021-05-11 13:34:30|6771.1|6768.3|6770.9|6768.1|6771.4|6768.6|6769.3|6766.5|80
1620740080000|2021-05-11 13:34:40|6770.8|6768|6770.1|6767.3|6770.8|6768|6767.3|6764.5|173
1620740090000|2021-05-11 13:34:50|6770.3|6767.5|6769.6|6766.8|6774.1|6771.3|6769.1|6766.3|233
1620740100000|2021-05-11 13:35:00|6769.1|6766.3|6769.1|6766.3|6771.9|6769.1|6768.8|6766|63
1620740110000|2021-05-11 13:35:10|6769.3|6766.5|6773.3|6770.5|6775.1|6772.3|6769.1|6766.3|54
1620740120000|2021-05-11 13:35:20|6773.6|6770.8|6773.1|6770.3|6773.6|6770.8|6772.1|6769.3|342
1620740130000|2021-05-11 13:35:30|6773.4|6770.6|6770.1|6767.3|6773.4|6770.6|6769.3|6766.5|77
1620740140000|2021-05-11 13:35:40|6769.6|6766.8|6772.1|6769.3|6772.1|6769.3|6769.3|6766.5|70
1620740150000|2021-05-11 13:35:50|6773.1|6770.3|6770.3|6767.5|6774.1|6771.3|6770.3|6767.5|89
1620740160000|2021-05-11 13:36:00|6770.9|6768.1|6771.3|6768.5|6773.1|6770.3|6770.6|6767.8|77
1620740170000|2021-05-11 13:36:10|6771.6|6768.8|6773.8|6771|6774.1|6771.3|6768.8|6766|147
1620740180000|2021-05-11 13:36:20|6774.1|6771.3|6776.8|6774|6779.8|6777|6773.6|6770.8|368
1620740190000|2021-05-11 13:36:30|6776.6|6773.8|6776.3|6773.5|6777.6|6774.8|6776.2|6773.4|102
1620740200000|2021-05-11 13:36:40|6775.9|6773.1|6772.9|6770.1|6775.9|6773.1|6772.3|6769.5|26
1620740210000|2021-05-11 13:36:50|6773.1|6770.3|6773.3|6770.5|6775.3|6772.5|6772.3|6769.5|40
1620740220000|2021-05-11 13:37:00|6774.1|6771.3|6770.8|6768|6774.9|6772.1|6770.3|6767.5|91
1620740230000|2021-05-11 13:37:10|6768.3|6765.5|6767.1|6764.3|6768.3|6765.5|6766.1|6763.3|127
1620740240000|2021-05-11 13:37:20|6766.9|6764.1|6761.8|6759|6766.9|6764.1|6760.3|6757.5|49
1620740250000|2021-05-11 13:37:30|6762.1|6759.3|6760.1|6757.3|6763.1|6760.3|6760.1|6757.3|61
1620740260000|2021-05-11 13:37:40|6760.3|6757.5|6760.6|6757.8|6761.1|6758.3|6758.8|6756|70
1620740270000|2021-05-11 13:37:50|6760.3|6757.5|6758.8|6756|6760.6|6757.8|6758.3|6755.5|56
1620740280000|2021-05-11 13:38:00|6759.1|6756.3|6759.3|6756.5|6759.9|6757.1|6757.1|6754.3|92
1620740290000|2021-05-11 13:38:10|6759.8|6757|6763.8|6761|6765.1|6762.3|6759.8|6757|22
1620740300000|2021-05-11 13:38:20|6763.6|6760.8|6764.9|6762.1|6764.9|6762.1|6763.6|6760.8|18
1620740310000|2021-05-11 13:38:30|6764.6|6761.8|6767.1|6764.3|6768.1|6765.3|6764.6|6761.8|15
1620740320000|2021-05-11 13:38:40|6766.8|6764|6766.6|6763.8|6766.9|6764.1|6765.6|6762.8|17
1620740330000|2021-05-11 13:38:50|6766.3|6763.5|6766.3|6763.5|6766.9|6764.1|6765.3|6762.5|18
1620740340000|2021-05-11 13:39:00|6766.1|6763.3|6767.1|6764.3|6767.1|6764.3|6765.8|6763|21
1620740350000|2021-05-11 13:39:10|6766.8|6764|6764.1|6761.3|6767.1|6764.3|6764.1|6761.3|34
1620740360000|2021-05-11 13:39:20|6763.6|6760.8|6763.6|6760.8|6764.1|6761.3|6763.3|6760.5|19
1620740370000|2021-05-11 13:39:30|6763.9|6761.1|6760.3|6757.5|6764.3|6761.5|6759.3|6756.5|22
1620740380000|2021-05-11 13:39:40|6760.6|6757.8|6761.4|6758.6|6762.4|6759.6|6759.9|6757.1|17
1620740390000|2021-05-11 13:39:50|6762.1|6759.3|6765.6|6762.8|6765.9|6763.1|6761.3|6758.5|32
1620740400000|2021-05-11 13:40:00|6765.4|6762.6|6764.1|6761.3|6765.4|6762.6|6763.6|6760.8|17
1620740410000|2021-05-11 13:40:10|6763.9|6761.1|6767.9|6765.1|6767.9|6765.1|6763.9|6761.1|17
1620740420000|2021-05-11 13:40:20|6768.1|6765.3|6769.1|6766.3|6771.2|6768.4|6767.1|6764.3|43
1620740430000|2021-05-11 13:40:30|6769.4|6766.6|6768.4|6765.6|6769.6|6766.8|6767.9|6765.1|22
1620740440000|2021-05-11 13:40:40|6769.1|6766.3|6767.1|6764.3|6769.1|6766.3|6766.6|6763.8|45
1620740450000|2021-05-11 13:40:50|6767.3|6764.5|6769.1|6766.3|6771.3|6768.5|6767.3|6764.5|184
1620740460000|2021-05-11 13:41:00|6768.6|6765.8|6769.9|6767.1|6771.1|6768.3|6768.1|6765.3|28
1620740470000|2021-05-11 13:41:10|6770.1|6767.3|6769.1|6766.3|6770.1|6767.3|6768.8|6766|15
1620740480000|2021-05-11 13:41:20|6768.8|6766|6769.6|6766.8|6770.1|6767.3|6768.8|6766|11
1620740490000|2021-05-11 13:41:30|6769.3|6766.5|6769.3|6766.5|6771.4|6768.6|6769.1|6766.3|28
1620740500000|2021-05-11 13:41:40|6769.6|6766.8|6769.1|6766.3|6771.1|6768.3|6769.1|6766.3|13
1620740510000|2021-05-11 13:41:50|6770.1|6767.3|6770.1|6767.3|6771.1|6768.3|6769.8|6767|15
1620740520000|2021-05-11 13:42:00|6770.3|6767.5|6771.1|6768.3|6771.1|6768.3|6769.3|6766.5|20
1620740530000|2021-05-11 13:42:10|6772.3|6769.5|6768.6|6765.8|6772.3|6769.5|6768.6|6765.8|165
1620740540000|2021-05-11 13:42:20|6769.1|6766.3|6769.3|6766.5|6770.1|6767.3|6768.3|6765.5|61
1620740550000|2021-05-11 13:42:30|6769.1|6766.3|6771.1|6768.3|6771.3|6768.5|6768.8|6766|36
1620740560000|2021-05-11 13:42:40|6770.8|6768|6771.3|6768.5|6771.3|6768.5|6769.6|6766.8|41
1620740570000|2021-05-11 13:42:50|6771.6|6768.8|6773.1|6770.3|6773.9|6771.1|6771.1|6768.3|360
1620740580000|2021-05-11 13:43:00|6772.6|6769.8|6771.4|6768.6|6772.6|6769.8|6770.6|6767.8|37
1620740590000|2021-05-11 13:43:10|6771.1|6768.3|6775.1|6772.3|6775.9|6773.1|6771.1|6768.3|35
1620740600000|2021-05-11 13:43:20|6775.4|6772.6|6775.3|6772.5|6776.1|6773.3|6774.8|6772|38
1620740610000|2021-05-11 13:43:30|6775.1|6772.3|6776.3|6773.5|6776.6|6773.8|6774.8|6772|27
1620740620000|2021-05-11 13:43:40|6776.1|6773.3|6778.1|6775.3|6779.3|6776.5|6775.8|6773|130
1620740630000|2021-05-11 13:43:50|6777.9|6775.1|6779.3|6776.5|6779.3|6776.5|6777.9|6775.1|53
1620740640000|2021-05-11 13:44:00|6779.1|6776.3|6780.3|6777.5|6781.1|6778.3|6777.3|6774.5|112
1620740650000|2021-05-11 13:44:10|6780.1|6777.3|6782.3|6779.5|6782.3|6779.5|6780.1|6777.3|168
1620740660000|2021-05-11 13:44:20|6782.9|6780.1|6782.4|6779.6|6784.1|6781.3|6781.6|6778.8|400
1620740670000|2021-05-11 13:44:30|6782.1|6779.3|6783.6|6780.8|6783.9|6781.1|6782.1|6779.3|65
1620740680000|2021-05-11 13:44:40|6783.7|6780.9|6786.1|6783.3|6788.6|6785.8|6783.7|6780.9|114
1620740690000|2021-05-11 13:44:50|6786.3|6783.5|6783.6|6780.8|6786.6|6783.8|6783.6|6780.8|43
1620740700000|2021-05-11 13:45:00|6784.1|6781.3|6786.8|6784|6787.1|6784.3|6784.1|6781.3|94
1620740710000|2021-05-11 13:45:10|6787.1|6784.3|6786.8|6784|6787.1|6784.3|6785.3|6782.5|138
1620740720000|2021-05-11 13:45:20|6786.6|6783.8|6787.3|6784.5|6789.1|6786.3|6786.6|6783.8|104
1620740730000|2021-05-11 13:45:30|6787.6|6784.8|6782.1|6779.3|6789.3|6786.5|6782.1|6779.3|121
1620740740000|2021-05-11 13:45:40|6782.9|6780.1|6784.3|6781.5|6785.3|6782.5|6782.3|6779.5|170
1620740750000|2021-05-11 13:45:50|6784.1|6781.3|6785.1|6782.3|6785.1|6782.3|6783.3|6780.5|69
1620740760000|2021-05-11 13:46:00|6784.3|6781.5|6782.3|6779.5|6784.3|6781.5|6781.3|6778.5|119
1620740770000|2021-05-11 13:46:10|6782.8|6780|6782.3|6779.5|6784.1|6781.3|6782.1|6779.3|433
1620740780000|2021-05-11 13:46:20|6781.3|6778.5|6782.8|6780|6783.6|6780.8|6781.1|6778.3|137
1620740790000|2021-05-11 13:46:30|6782.3|6779.5|6783.1|6780.3|6785.1|6782.3|6782.3|6779.5|33
1620740800000|2021-05-11 13:46:40|6783.6|6780.8|6781.6|6778.8|6785.1|6782.3|6780.3|6777.5|488
1620740810000|2021-05-11 13:46:50|6781.1|6778.3|6780.3|6777.5|6782.1|6779.3|6780.1|6777.3|210
1620740820000|2021-05-11 13:47:00|6780.1|6777.3|6784.8|6782|6785.9|6783.1|6780.1|6777.3|462
1620740830000|2021-05-11 13:47:10|6784.3|6781.5|6783.1|6780.3|6784.3|6781.5|6782.3|6779.5|42
1620740840000|2021-05-11 13:47:20|6783.3|6780.5|6783.8|6781|6785.1|6782.3|6783.3|6780.5|68
1620740850000|2021-05-11 13:47:30|6783.6|6780.8|6785.3|6782.5|6786.3|6783.5|6783.6|6780.8|35
1620740860000|2021-05-11 13:47:40|6785.1|6782.3|6785.1|6782.3|6786.1|6783.3|6784.3|6781.5|28
1620740870000|2021-05-11 13:47:50|6785.9|6783.1|6787.6|6784.8|6788.1|6785.3|6785.3|6782.5|41
1620740880000|2021-05-11 13:48:00|6787.1|6784.3|6786.1|6783.3|6787.1|6784.3|6785.8|6783|49
1620740890000|2021-05-11 13:48:10|6786.3|6783.5|6785.3|6782.5|6787.1|6784.3|6785.3|6782.5|43
1620740900000|2021-05-11 13:48:20|6785.9|6783.1|6785.3|6782.5|6787.1|6784.3|6785.3|6782.5|32
1620740910000|2021-05-11 13:48:30|6785.1|6782.3|6786.3|6783.5|6787.3|6784.5|6784.6|6781.8|75
1620740920000|2021-05-11 13:48:40|6786.1|6783.3|6789.3|6786.5|6789.3|6786.5|6786.1|6783.3|46
1620740930000|2021-05-11 13:48:50|6789.1|6786.3|6788.1|6785.3|6789.1|6786.3|6788.1|6785.3|18
1620740940000|2021-05-11 13:49:00|6788.4|6785.6|6791.3|6788.5|6791.9|6789.1|6787.3|6784.5|230
1620740950000|2021-05-11 13:49:10|6791.6|6788.8|6790.3|6787.5|6791.9|6789.1|6790.3|6787.5|74
1620740960000|2021-05-11 13:49:20|6790.6|6787.8|6791.6|6788.8|6791.9|6789.1|6790.6|6787.8|637
1620740970000|2021-05-11 13:49:30|6791.1|6788.3|6791.1|6788.3|6791.9|6789.1|6791.1|6788.3|58
1620740980000|2021-05-11 13:49:40|6791.7|6788.9|6791.9|6789.1|6791.9|6789.1|6791.7|6788.9|255
1620740990000|2021-05-11 13:49:50|6792.4|6789.6|6791.9|6789.1|6792.4|6789.6|6790.2|6787.4|438
1620741000000|2021-05-11 13:50:00|6791.7|6788.9|6791.9|6789.1|6792.2|6789.4|6790.9|6788.1|98
1620741010000|2021-05-11 13:50:10|6792.2|6789.4|6796.9|6794.1|6796.9|6794.1|6792.2|6789.4|217
1620741020000|2021-05-11 13:50:20|6795.9|6793.1|6798.2|6795.4|6798.2|6795.4|6795.9|6793.1|111
1620741030000|2021-05-11 13:50:30|6798.4|6795.6|6799.4|6796.6|6800.7|6797.9|6798.4|6795.6|128
1620741040000|2021-05-11 13:50:40|6798.9|6796.1|6803.4|6800.6|6803.4|6800.6|6798.9|6796.1|386
1620741050000|2021-05-11 13:50:50|6803.2|6800.4|6806.2|6803.4|6806.2|6803.4|6802.9|6800.1|144
1620741060000|2021-05-11 13:51:00|6805.9|6803.1|6807.2|6804.4|6807.7|6804.9|6804.9|6802.1|131
1620741070000|2021-05-11 13:51:10|6807.7|6804.9|6806.4|6803.6|6808.7|6805.9|6806.1|6803.3|68
1620741080000|2021-05-11 13:51:20|6805.9|6803.1|6808.9|6806.1|6809.4|6806.6|6805.9|6803.1|250
1620741090000|2021-05-11 13:51:30|6809.4|6806.6|6815.4|6812.6|6815.4|6812.6|6809.2|6806.4|412
1620741100000|2021-05-11 13:51:40|6815.9|6813.1|6818.7|6815.9|6821.4|6818.6|6815.9|6813.1|240
1620741110000|2021-05-11 13:51:50|6818.9|6816.1|6816.4|6813.6|6819.4|6816.6|6815.9|6813.1|209
1620741120000|2021-05-11 13:52:00|6816.2|6813.4|6814.9|6812.1|6816.2|6813.4|6813.2|6810.4|299
1620741130000|2021-05-11 13:52:10|6815.2|6812.4|6816.7|6813.9|6817.4|6814.6|6815.2|6812.4|226
1620741140000|2021-05-11 13:52:20|6816.9|6814.1|6816.2|6813.4|6816.9|6814.1|6814.9|6812.1|130
1620741150000|2021-05-11 13:52:30|6815.9|6813.1|6813.4|6810.6|6815.9|6813.1|6811.9|6809.1|314
1620741160000|2021-05-11 13:52:40|6812.9|6810.1|6813.2|6810.4|6813.4|6810.6|6812.2|6809.4|192
1620741170000|2021-05-11 13:52:50|6812.9|6810.1|6810.9|6808.1|6812.9|6810.1|6808.2|6805.4|244
1620741180000|2021-05-11 13:53:00|6811.4|6808.6|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|180
1620741190000|2021-05-11 13:53:10|6812.7|6809.9|6809.9|6807.1|6813.4|6810.6|6809.4|6806.6|182
1620741200000|2021-05-11 13:53:20|6809.7|6806.9|6811.4|6808.6|6812.2|6809.4|6809.7|6806.9|93
1620741210000|2021-05-11 13:53:30|6811.9|6809.1|6808.4|6805.6|6811.9|6809.1|6807.9|6805.1|259
1620741220000|2021-05-11 13:53:40|6807.9|6805.1|6806.7|6803.9|6808.4|6805.6|6806.4|6803.6|87
1620741230000|2021-05-11 13:53:50|6807.2|6804.4|6805.7|6802.9|6810.4|6807.6|6805.2|6802.4|77
1620741240000|2021-05-11 13:54:00|6805.9|6803.1|6811.7|6808.9|6811.7|6808.9|6805.9|6803.1|66
1620741250000|2021-05-11 13:54:10|6811.4|6808.6|6811.2|6808.4|6813.4|6810.6|6810.9|6808.1|80
1620741260000|2021-05-11 13:54:20|6811.4|6808.6|6813.9|6811.1|6815.2|6812.4|6811.2|6808.4|101
1620741270000|2021-05-11 13:54:30|6814.2|6811.4|6815.4|6812.6|6817.4|6814.6|6813.9|6811.1|115
1620741280000|2021-05-11 13:54:40|6816|6813.2|6815.4|6812.6|6816.4|6813.6|6814.2|6811.4|112
1620741290000|2021-05-11 13:54:50|6815.7|6812.9|6815.9|6813.1|6816.2|6813.4|6813.9|6811.1|51
1620741300000|2021-05-11 13:55:00|6816.2|6813.4|6815.9|6813.1|6818.9|6816.1|6815.7|6812.9|94
1620741310000|2021-05-11 13:55:10|6815.4|6812.6|6816.7|6813.9|6816.9|6814.1|6814.2|6811.4|47
1620741320000|2021-05-11 13:55:20|6816.9|6814.1|6817.7|6814.9|6818.4|6815.6|6816.9|6814.1|101
1620741330000|2021-05-11 13:55:30|6818.2|6815.4|6818.2|6815.4|6818.4|6815.6|6817.7|6814.9|85
1620741340000|2021-05-11 13:55:40|6818.4|6815.6|6820.4|6817.6|6821.2|6818.4|6817.9|6815.1|1159
1620741350000|2021-05-11 13:55:50|6820.7|6817.9|6822.4|6819.6|6823|6820.2|6820.2|6817.4|309
1620741360000|2021-05-11 13:56:00|6822.2|6819.4|6821.5|6818.7|6823|6820.2|6818.4|6815.6|392
1620741370000|2021-05-11 13:56:10|6821.4|6818.6|6819|6816.2|6822|6819.2|6817.4|6814.6|388
1620741380000|2021-05-11 13:56:20|6818.4|6815.6|6818.4|6815.6|6819.2|6816.4|6817.2|6814.4|230
1620741390000|2021-05-11 13:56:30|6818.7|6815.9|6822.7|6819.9|6823|6820.2|6818.7|6815.9|176
1620741400000|2021-05-11 13:56:40|6823|6820.2|6821.4|6818.6|6823|6820.2|6821.4|6818.6|30
1620741410000|2021-05-11 13:56:50|6821.2|6818.4|6817.2|6814.4|6821.2|6818.4|6816.7|6813.9|211
1620741420000|2021-05-11 13:57:00|6817|6814.2|6821|6818.2|6821|6818.2|6817|6814.2|100
1620741430000|2021-05-11 13:57:10|6821.2|6818.4|6826.4|6823.6|6826.4|6823.6|6821.2|6818.4|67
1620741440000|2021-05-11 13:57:20|6826.2|6823.4|6828.7|6825.9|6829.2|6826.4|6825.4|6822.6|226
1620741450000|2021-05-11 13:57:30|6828.5|6825.7|6832.5|6829.7|6836|6833.2|6827.5|6824.7|448
1620741460000|2021-05-11 13:57:40|6833|6830.2|6831.4|6828.6|6835.5|6832.7|6830.2|6827.4|113
1620741470000|2021-05-11 13:57:50|6832|6829.2|6830.2|6827.4|6832.2|6829.4|6826.7|6823.9|158
1620741480000|2021-05-11 13:58:00|6830.4|6827.6|6832.4|6829.6|6835|6832.2|6830.2|6827.4|138
1620741490000|2021-05-11 13:58:10|6830.7|6827.9|6828.2|6825.4|6831.2|6828.4|6827.2|6824.4|108
1620741500000|2021-05-11 13:58:20|6828.4|6825.6|6829.7|6826.9|6831.2|6828.4|6827.9|6825.1|126
1620741510000|2021-05-11 13:58:30|6829.5|6826.7|6829.2|6826.4|6831|6828.2|6828.4|6825.6|50
1620741520000|2021-05-11 13:58:40|6829|6826.2|6830|6827.2|6831.2|6828.4|6828.4|6825.6|141
1620741530000|2021-05-11 13:58:50|6830.2|6827.4|6830.7|6827.9|6830.7|6827.9|6829.4|6826.6|81
1620741540000|2021-05-11 13:59:00|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6828|6825.2|57
1620741550000|2021-05-11 13:59:10|6830.2|6827.4|6831.2|6828.4|6831.4|6828.6|6830|6827.2|107
1620741560000|2021-05-11 13:59:20|6831.5|6828.7|6834.2|6831.4|6835|6832.2|6831|6828.2|53
1620741570000|2021-05-11 13:59:30|6834|6831.2|6834.2|6831.4|6834.2|6831.4|6833.4|6830.6|30
1620741580000|2021-05-11 13:59:40|6834.5|6831.7|6834.2|6831.4|6837.4|6834.6|6833.7|6830.9|495
1620741590000|2021-05-11 13:59:50|6834.4|6831.6|6836|6833.2|6836|6833.2|6834.2|6831.4|144
1620741600000|2021-05-11 14:00:00|6836.5|6833.7|6840|6837.2|6840|6837.2|6836.5|6833.7|144
1620741610000|2021-05-11 14:00:10|6840.2|6837.4|6839.4|6836.6|6840.2|6837.4|6838.2|6835.4|110
1620741620000|2021-05-11 14:00:20|6840|6837.2|6842|6839.2|6845|6842.2|6840|6837.2|400
1620741630000|2021-05-11 14:00:30|6841.4|6838.6|6842.5|6839.7|6844.2|6841.4|6840.2|6837.4|200
1620741640000|2021-05-11 14:00:40|6842.2|6839.4|6840.9|6838.1|6842.2|6839.4|6840.4|6837.6|74
1620741650000|2021-05-11 14:00:50|6841.2|6838.4|6838.7|6835.9|6842.2|6839.4|6838.3|6835.5|191
1620741660000|2021-05-11 14:01:00|6839|6836.2|6839.5|6836.7|6841|6838.2|6837.4|6834.6|90
1620741670000|2021-05-11 14:01:10|6839.4|6836.6|6832.2|6829.4|6839.4|6836.6|6830.9|6828.1|272
1620741680000|2021-05-11 14:01:20|6832.7|6829.9|6833.2|6830.4|6836|6833.2|6832.4|6829.6|81
1620741690000|2021-05-11 14:01:30|6832.9|6830.1|6833|6830.2|6835|6832.2|6832.2|6829.4|62
1620741700000|2021-05-11 14:01:40|6832.4|6829.6|6831.2|6828.4|6835.7|6832.9|6830.7|6827.9|147
1620741710000|2021-05-11 14:01:50|6831.5|6828.7|6834.2|6831.4|6835.7|6832.9|6831.5|6828.7|156
1620741720000|2021-05-11 14:02:00|6834.8|6832|6837.2|6834.4|6839.2|6836.4|6834.8|6832|122
1620741730000|2021-05-11 14:02:10|6837.9|6835.1|6838.2|6835.4|6839.2|6836.4|6836.9|6834.1|88
1620741740000|2021-05-11 14:02:20|6836.4|6833.6|6833.4|6830.6|6836.4|6833.6|6831.4|6828.6|48
1620741750000|2021-05-11 14:02:30|6833.7|6830.9|6835.2|6832.4|6837.9|6835.1|6833.7|6830.9|39
1620741760000|2021-05-11 14:02:40|6836|6833.2|6837.2|6834.4|6838.7|6835.9|6836|6833.2|31
1620741770000|2021-05-11 14:02:50|6836.9|6834.1|6838.2|6835.4|6839|6836.2|6836.2|6833.4|36
1620741780000|2021-05-11 14:03:00|6838.4|6835.6|6840.5|6837.7|6841.2|6838.4|6838.4|6835.6|70
1620741790000|2021-05-11 14:03:10|6840.2|6837.4|6840.2|6837.4|6843.5|6840.7|6838.5|6835.7|117
1620741800000|2021-05-11 14:03:20|6839.7|6836.9|6837.4|6834.6|6841.2|6838.4|6837.4|6834.6|36
1620741810000|2021-05-11 14:03:30|6837.2|6834.4|6838.7|6835.9|6840|6837.2|6837.2|6834.4|56
1620741820000|2021-05-11 14:03:40|6839.2|6836.4|6838|6835.2|6839.7|6836.9|6837.7|6834.9|46
1620741830000|2021-05-11 14:03:50|6837.7|6834.9|6839|6836.2|6839|6836.2|6835.2|6832.4|83
1620741840000|2021-05-11 14:04:00|6839.2|6836.4|6838.2|6835.4|6839.2|6836.4|6836.2|6833.4|73
1620741850000|2021-05-11 14:04:10|6837.9|6835.1|6839.2|6836.4|6839.4|6836.6|6836.9|6834.1|42
1620741860000|2021-05-11 14:04:20|6838.9|6836.1|6838.7|6835.9|6840|6837.2|6837.4|6834.6|53
1620741870000|2021-05-11 14:04:30|6839.7|6836.9|6838.2|6835.4|6840|6837.2|6838.2|6835.4|45
1620741880000|2021-05-11 14:04:40|6838.5|6835.7|6838.7|6835.9|6840|6837.2|6838.2|6835.4|38
1620741890000|2021-05-11 14:04:50|6838.4|6835.6|6835.4|6832.6|6839|6836.2|6834.4|6831.6|44
1620741900000|2021-05-11 14:05:00|6836|6833.2|6837.7|6834.9|6840|6837.2|6836|6833.2|329
1620741910000|2021-05-11 14:05:10|6837.4|6834.6|6835|6832.2|6837.4|6834.6|6834.4|6831.6|233
1620741920000|2021-05-11 14:05:20|6834.7|6831.9|6837.2|6834.4|6838.7|6835.9|6834.7|6831.9|82
1620741930000|2021-05-11 14:05:30|6837.5|6834.7|6837.7|6834.9|6838.2|6835.4|6836.2|6833.4|60
1620741940000|2021-05-11 14:05:40|6838|6835.2|6837.4|6834.6|6838.2|6835.4|6835.4|6832.6|44
1620741950000|2021-05-11 14:05:50|6837|6834.2|6831.4|6828.6|6838.2|6835.4|6830.7|6827.9|52
1620741960000|2021-05-11 14:06:00|6832|6829.2|6835.2|6832.4|6835.2|6832.4|6832|6829.2|99
1620741970000|2021-05-11 14:06:10|6834.9|6832.1|6840|6837.2|6840|6837.2|6834.9|6832.1|219
1620741980000|2021-05-11 14:06:20|6839.2|6836.4|6836.2|6833.4|6839.2|6836.4|6836.2|6833.4|58
1620741990000|2021-05-11 14:06:30|6835.4|6832.6|6835|6832.2|6835.4|6832.6|6833.2|6830.4|27
1620742000000|2021-05-11 14:06:40|6835.4|6832.6|6836.2|6833.4|6837|6834.2|6835.2|6832.4|45
1620742010000|2021-05-11 14:06:50|6835.7|6832.9|6836.7|6833.9|6836.7|6833.9|6835.4|6832.6|13
1620742020000|2021-05-11 14:07:00|6836.9|6834.1|6839.7|6836.9|6839.7|6836.9|6836.2|6833.4|15
1620742030000|2021-05-11 14:07:10|6839.4|6836.6|6840|6837.2|6840|6837.2|6838.2|6835.4|29
1620742040000|2021-05-11 14:07:20|6839.4|6836.6|6839.2|6836.4|6839.4|6836.6|6837.2|6834.4|117
1620742050000|2021-05-11 14:07:30|6839.4|6836.6|6838.7|6835.9|6839.4|6836.6|6838.7|6835.9|101
1620742060000|2021-05-11 14:07:40|6838.2|6835.4|6839|6836.2|6840|6837.2|6838|6835.2|48
1620742070000|2021-05-11 14:07:50|6839.4|6836.6|6837|6834.2|6840|6837.2|6836|6833.2|163
1620742080000|2021-05-11 14:08:00|6837.5|6834.7|6839|6836.2|6840|6837.2|6837.5|6834.7|214
1620742090000|2021-05-11 14:08:10|6839.2|6836.4|6837.7|6834.9|6839.2|6836.4|6837.2|6834.4|55
1620742100000|2021-05-11 14:08:20|6838|6835.2|6840|6837.2|6840|6837.2|6837.7|6834.9|13
1620742110000|2021-05-11 14:08:30|6838.9|6836.1|6839.2|6836.4|6840|6837.2|6838.5|6835.7|101
1620742120000|2021-05-11 14:08:40|6839.5|6836.7|6838.2|6835.4|6840|6837.2|6837.9|6835.1|45
1620742130000|2021-05-11 14:08:50|6838.4|6835.6|6835.2|6832.4|6839|6836.2|6835.2|6832.4|25
1620742140000|2021-05-11 14:09:00|6833.8|6831|6833.7|6830.9|6836.4|6833.6|6833|6830.2|76
1620742150000|2021-05-11 14:09:10|6833.5|6830.7|6835|6832.2|6836|6833.2|6833.5|6830.7|27
1620742160000|2021-05-11 14:09:20|6836|6833.2|6836.2|6833.4|6836.2|6833.4|6835.2|6832.4|45
1620742170000|2021-05-11 14:09:30|6836|6833.2|6833.5|6830.7|6836|6833.2|6832.5|6829.7|32
1620742180000|2021-05-11 14:09:40|6833.8|6831|6835|6832.2|6835|6832.2|6833.4|6830.6|13
1620742190000|2021-05-11 14:09:50|6835.2|6832.4|6835.2|6832.4|6836|6833.2|6834|6831.2|93
1620742200000|2021-05-11 14:10:00|6835.5|6832.7|6833|6830.2|6835.7|6832.9|6833|6830.2|96
1620742210000|2021-05-11 14:10:10|6835.5|6832.7|6835|6832.2|6836|6833.2|6834.2|6831.4|101
1620742220000|2021-05-11 14:10:20|6835.5|6832.7|6838|6835.2|6839|6836.2|6835.2|6832.4|115
1620742230000|2021-05-11 14:10:30|6838.2|6835.4|6839|6836.2|6840|6837.2|6838.2|6835.4|98
1620742240000|2021-05-11 14:10:40|6839.3|6836.5|6837|6834.2|6840|6837.2|6837|6834.2|36
1620742250000|2021-05-11 14:10:50|6837.7|6834.9|6838.7|6835.9|6838.7|6835.9|6837|6834.2|49
1620742260000|2021-05-11 14:11:00|6839|6836.2|6839|6836.2|6840|6837.2|6838|6835.2|51
1620742270000|2021-05-11 14:11:10|6839.2|6836.4|6839.2|6836.4|6840|6837.2|6839|6836.2|48
1620742280000|2021-05-11 14:11:20|6839|6836.2|6840|6837.2|6840|6837.2|6839|6836.2|21
1620742290000|2021-05-11 14:11:30|6839.4|6836.6|6837.2|6834.4|6839.4|6836.6|6837|6834.2|149
1620742300000|2021-05-11 14:11:40|6837.4|6834.6|6837.2|6834.4|6837.4|6834.6|6837.2|6834.4|115
1620742310000|2021-05-11 14:11:50|6837.4|6834.6|6836.2|6833.4|6837.4|6834.6|6835.4|6832.6|31
1620742320000|2021-05-11 14:12:00|6836.5|6833.7|6839|6836.2|6839|6836.2|6836.5|6833.7|114
1620742330000|2021-05-11 14:12:10|6839.5|6836.7|6840|6837.2|6840|6837.2|6839.2|6836.4|16
1620742340000|2021-05-11 14:12:20|6839.5|6836.7|6838.4|6835.6|6839.5|6836.7|6838.4|6835.6|75
1620742350000|2021-05-11 14:12:30|6838.2|6835.4|6839|6836.2|6841.2|6838.4|6838.2|6835.4|151
1620742360000|2021-05-11 14:12:40|6838.7|6835.9|6838.7|6835.9|6840|6837.2|6838|6835.2|84
1620742370000|2021-05-11 14:12:50|6839|6836.2|6840|6837.2|6840|6837.2|6839|6836.2|15
1620742380000|2021-05-11 14:13:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|184
1620742390000|2021-05-11 14:13:10|6840.3|6837.5|6843|6840.2|6846.8|6844|6840|6837.2|239
1620742400000|2021-05-11 14:13:20|6843.3|6840.5|6840.5|6837.7|6844|6841.2|6840.5|6837.7|101
1620742410000|2021-05-11 14:13:30|6841|6838.2|6835.8|6833|6841.3|6838.5|6835.2|6832.4|307
1620742420000|2021-05-11 14:13:40|6835.5|6832.7|6834.5|6831.7|6836|6833.2|6834|6831.2|6
1620742430000|2021-05-11 14:13:50|6835.8|6833|6836.3|6833.5|6836.8|6834|6835.5|6832.7|17
1620742440000|2021-05-11 14:14:00|6836.5|6833.7|6836.8|6834|6837.8|6835|6836|6833.2|59
1620742450000|2021-05-11 14:14:10|6837|6834.2|6835.5|6832.7|6837.5|6834.7|6834|6831.2|56
1620742460000|2021-05-11 14:14:20|6835|6832.2|6836.8|6834|6837.8|6835|6835|6832.2|45
1620742470000|2021-05-11 14:14:30|6837|6834.2|6838.5|6835.7|6838.8|6836|6837|6834.2|29
1620742480000|2021-05-11 14:14:40|6838.8|6836|6837.8|6835|6839.5|6836.7|6837.5|6834.7|76
1620742490000|2021-05-11 14:14:50|6837.5|6834.7|6833.5|6830.7|6837.8|6835|6833.2|6830.4|100
1620742500000|2021-05-11 14:15:00|6833|6830.2|6838|6835.2|6838.8|6836|6833|6830.2|87
1620742510000|2021-05-11 14:15:10|6837.8|6835|6838.3|6835.5|6839|6836.2|6837.5|6834.7|34
1620742520000|2021-05-11 14:15:20|6838.8|6836|6840|6837.2|6841.5|6838.7|6838.5|6835.7|58
1620742530000|2021-05-11 14:15:30|6839.5|6836.7|6837.2|6834.4|6839.5|6836.7|6836.7|6833.9|29
1620742540000|2021-05-11 14:15:40|6837|6834.2|6835.2|6832.4|6838|6835.2|6835.2|6832.4|21
1620742550000|2021-05-11 14:15:50|6835|6832.2|6834.2|6831.4|6836|6833.2|6833.7|6830.9|144
1620742560000|2021-05-11 14:16:00|6834|6831.2|6834.5|6831.7|6835.5|6832.7|6833.7|6830.9|105
1620742570000|2021-05-11 14:16:10|6834.8|6832|6832.5|6829.7|6835|6832.2|6832|6829.2|83
1620742580000|2021-05-11 14:16:20|6833.3|6830.5|6833|6830.2|6834|6831.2|6832.8|6830|15
1620742590000|2021-05-11 14:16:30|6832.5|6829.7|6829.2|6826.4|6833|6830.2|6829|6826.2|61
1620742600000|2021-05-11 14:16:40|6828.7|6825.9|6828.2|6825.4|6829.5|6826.7|6828|6825.2|48
1620742610000|2021-05-11 14:16:50|6827.7|6824.9|6826|6823.2|6827.7|6824.9|6825|6822.2|215
1620742620000|2021-05-11 14:17:00|6826.8|6824|6824.8|6822|6827|6824.2|6824|6821.2|113
1620742630000|2021-05-11 14:17:10|6825.2|6822.4|6827.2|6824.4|6827.5|6824.7|6824|6821.2|121
1620742640000|2021-05-11 14:17:20|6827.5|6824.7|6824.2|6821.4|6828|6825.2|6823.9|6821.1|69
1620742650000|2021-05-11 14:17:30|6824.7|6821.9|6822.2|6819.4|6824.7|6821.9|6822.2|6819.4|42
1620742660000|2021-05-11 14:17:40|6822.5|6819.7|6822.7|6819.9|6823.2|6820.4|6822.4|6819.6|27
1620742670000|2021-05-11 14:17:50|6822.4|6819.6|6823|6820.2|6823|6820.2|6821.7|6818.9|25
1620742680000|2021-05-11 14:18:00|6823.4|6820.6|6824.2|6821.4|6825.2|6822.4|6822.2|6819.4|60
1620742690000|2021-05-11 14:18:10|6824.5|6821.7|6826.4|6823.6|6827.2|6824.4|6824.2|6821.4|33
1620742700000|2021-05-11 14:18:20|6826.7|6823.9|6827.2|6824.4|6828.2|6825.4|6826.7|6823.9|17
1620742710000|2021-05-11 14:18:30|6827.7|6824.9|6828.7|6825.9|6829|6826.2|6827.7|6824.9|47
1620742720000|2021-05-11 14:18:40|6829|6826.2|6827.2|6824.4|6829.2|6826.4|6827|6824.2|85
1620742730000|2021-05-11 14:18:50|6826.5|6823.7|6827.5|6824.7|6827.5|6824.7|6826.2|6823.4|8
1620742740000|2021-05-11 14:19:00|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6826.5|6823.7|34
1620742750000|2021-05-11 14:19:10|6828|6825.2|6828.5|6825.7|6829|6826.2|6828|6825.2|17
1620742760000|2021-05-11 14:19:20|6829|6826.2|6835|6832.2|6835|6832.2|6829|6826.2|28
1620742770000|2021-05-11 14:19:30|6834.7|6831.9|6832.5|6829.7|6834.7|6831.9|6832|6829.2|37
1620742780000|2021-05-11 14:19:40|6832.2|6829.4|6830|6827.2|6832.5|6829.7|6828.7|6825.9|94
1620742790000|2021-05-11 14:19:50|6829.2|6826.4|6827.7|6824.9|6829.2|6826.4|6827.2|6824.4|12
1620742800000|2021-05-11 14:20:00|6828|6825.2|6834|6831.2|6834.2|6831.4|6828|6825.2|45
1620742810000|2021-05-11 14:20:10|6834.5|6831.7|6833.5|6830.7|6834.5|6831.7|6832.2|6829.4|70
1620742820000|2021-05-11 14:20:20|6834.2|6831.4|6837.5|6834.7|6837.5|6834.7|6833.5|6830.7|11
1620742830000|2021-05-11 14:20:30|6837.7|6834.9|6840|6837.2|6840|6837.2|6837.2|6834.4|20
1620742840000|2021-05-11 14:20:40|6839.7|6836.9|6839.5|6836.7|6840|6837.2|6839|6836.2|19
1620742850000|2021-05-11 14:20:50|6839.7|6836.9|6843.7|6840.9|6843.7|6840.9|6839.2|6836.4|118
1620742860000|2021-05-11 14:21:00|6843.5|6840.7|6847|6844.2|6847|6844.2|6843.2|6840.4|185
1620742870000|2021-05-11 14:21:10|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6846|6843.2|328
1620742880000|2021-05-11 14:21:20|6848|6845.2|6847.2|6844.4|6848|6845.2|6846|6843.2|101
1620742890000|2021-05-11 14:21:30|6847|6844.2|6846.7|6843.9|6848|6845.2|6846.4|6843.6|95
1620742900000|2021-05-11 14:21:40|6846.5|6843.7|6849|6846.2|6849|6846.2|6846.4|6843.6|78
1620742910000|2021-05-11 14:21:50|6849.2|6846.4|6850|6847.2|6850.5|6847.7|6849.2|6846.4|240
1620742920000|2021-05-11 14:22:00|6850.2|6847.4|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|101
1620742930000|2021-05-11 14:22:10|6849.7|6846.9|6849|6846.2|6849.7|6846.9|6847|6844.2|158
1620742940000|2021-05-11 14:22:20|6848|6845.2|6845.2|6842.4|6849|6846.2|6845.2|6842.4|44
1620742950000|2021-05-11 14:22:30|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6843.5|6840.7|52
1620742960000|2021-05-11 14:22:40|6844.7|6841.9|6841.4|6838.6|6844.7|6841.9|6840.9|6838.1|89
1620742970000|2021-05-11 14:22:50|6842.7|6839.9|6844|6841.2|6844.5|6841.7|6842.5|6839.7|186
1620742980000|2021-05-11 14:23:00|6844.2|6841.4|6843|6840.2|6846|6843.2|6842.2|6839.4|56
1620742990000|2021-05-11 14:23:10|6842.7|6839.9|6843|6840.2|6843.2|6840.4|6842|6839.2|21
1620743000000|2021-05-11 14:23:20|6843.4|6840.6|6846.5|6843.7|6847|6844.2|6842.4|6839.6|30
1620743010000|2021-05-11 14:23:30|6846.7|6843.9|6846.2|6843.4|6847.5|6844.7|6844.2|6841.4|59
1620743020000|2021-05-11 14:23:40|6845.7|6842.9|6845.5|6842.7|6845.7|6842.9|6845.2|6842.4|32
1620743030000|2021-05-11 14:23:50|6846.2|6843.4|6847.5|6844.7|6847.5|6844.7|6846.2|6843.4|40
1620743040000|2021-05-11 14:24:00|6847.4|6844.6|6848.5|6845.7|6849|6846.2|6847.2|6844.4|38
1620743050000|2021-05-11 14:24:10|6848.7|6845.9|6847.5|6844.7|6849.5|6846.7|6846.5|6843.7|75
1620743060000|2021-05-11 14:24:20|6847.4|6844.6|6846|6843.2|6847.4|6844.6|6845.2|6842.4|20
1620743070000|2021-05-11 14:24:30|6846.2|6843.4|6839.5|6836.7|6846.5|6843.7|6839.5|6836.7|117
1620743080000|2021-05-11 14:24:40|6840|6837.2|6838.7|6835.9|6840.2|6837.4|6838.2|6835.4|34
1620743090000|2021-05-11 14:24:50|6838.5|6835.7|6836.2|6833.4|6838.7|6835.9|6835.2|6832.4|33
1620743100000|2021-05-11 14:25:00|6836.5|6833.7|6836|6833.2|6837|6834.2|6834.2|6831.4|91
1620743110000|2021-05-11 14:25:10|6835.7|6832.9|6835|6832.2|6835.7|6832.9|6833.7|6830.9|52
1620743120000|2021-05-11 14:25:20|6834.7|6831.9|6835|6832.2|6836|6833.2|6834.5|6831.7|30
1620743130000|2021-05-11 14:25:30|6835.4|6832.6|6836|6833.2|6837|6834.2|6835.2|6832.4|51
1620743140000|2021-05-11 14:25:40|6835.7|6832.9|6830.7|6827.9|6835.7|6832.9|6830.2|6827.4|56
1620743150000|2021-05-11 14:25:50|6830.2|6827.4|6830.5|6827.7|6831.2|6828.4|6830|6827.2|83
1620743160000|2021-05-11 14:26:00|6830.2|6827.4|6828.2|6825.4|6831.5|6828.7|6827.7|6824.9|75
1620743170000|2021-05-11 14:26:10|6827.8|6823.8|6825.2|6822.4|6827.8|6823.8|6824.5|6821.7|233
1620743180000|2021-05-11 14:26:20|6825.5|6822.7|6825.7|6822.9|6826.2|6823.4|6825|6822.2|85
1620743190000|2021-05-11 14:26:30|6826|6823.2|6824.4|6821.6|6826.2|6823.4|6824.4|6821.6|29
1620743200000|2021-05-11 14:26:40|6824.7|6821.9|6824|6821.2|6825.2|6822.4|6823.2|6820.4|82
1620743210000|2021-05-11 14:26:50|6823.7|6820.9|6823.5|6820.7|6824|6821.2|6823.2|6820.4|40
1620743220000|2021-05-11 14:27:00|6823.7|6820.9|6821|6818.2|6824|6821.2|6820.2|6817.4|74
1620743230000|2021-05-11 14:27:10|6821.5|6818.7|6814.7|6811.9|6821.5|6818.7|6813.4|6810.6|213
1620743240000|2021-05-11 14:27:20|6815|6812.2|6808.9|6806.1|6816.7|6813.9|6808.9|6806.1|243
1620743250000|2021-05-11 14:27:30|6809.2|6806.4|6810.9|6808.1|6813.2|6810.4|6808.4|6805.6|262
1620743260000|2021-05-11 14:27:40|6811.2|6808.4|6812.2|6809.4|6813.5|6810.7|6810.2|6807.4|144
1620743270000|2021-05-11 14:27:50|6811.7|6808.9|6808.9|6806.1|6811.7|6808.9|6808.4|6805.6|64
1620743280000|2021-05-11 14:28:00|6808.6|6805.8|6809.4|6806.6|6810.7|6807.9|6808.2|6805.4|56
1620743290000|2021-05-11 14:28:10|6809.7|6806.9|6806.2|6803.4|6811|6808.2|6806|6803.2|102
1620743300000|2021-05-11 14:28:20|6806|6803.2|6806.2|6803.4|6807.5|6804.7|6803|6799|149
1620743310000|2021-05-11 14:28:30|6806.5|6803.7|6816.2|6813.4|6819|6816.2|6805.7|6802.9|956
1620743320000|2021-05-11 14:28:40|6816|6813.2|6814.2|6811.4|6816|6813.2|6813.5|6810.7|65
1620743330000|2021-05-11 14:28:50|6813.2|6810.4|6812|6809.2|6813.5|6810.7|6811.2|6808.4|51
1620743340000|2021-05-11 14:29:00|6811.7|6808.9|6811.2|6808.4|6813.2|6810.4|6810.2|6807.4|49
1620743350000|2021-05-11 14:29:10|6810.7|6807.9|6807.2|6804.4|6811.4|6808.6|6807.2|6804.4|65
1620743360000|2021-05-11 14:29:20|6807.5|6804.7|6807.7|6804.9|6809|6806.2|6807.2|6804.4|46
1620743370000|2021-05-11 14:29:30|6808|6805.2|6809.5|6806.7|6810.5|6807.7|6808|6805.2|33
1620743380000|2021-05-11 14:29:40|6810|6807.2|6805|6802.2|6810.2|6807.4|6804.7|6801.9|91
1620743390000|2021-05-11 14:29:50|6804.7|6801.9|6808|6805.2|6810.9|6808.1|6802.2|6796.3|1233
1620743400000|2021-05-11 14:30:00|6807.7|6804.9|6801.2|6798.4|6807.7|6804.9|6800.2|6797.4|187
1620743410000|2021-05-11 14:30:10|6801|6798.2|6802.5|6799.7|6803|6800.2|6800|6797.2|75
1620743420000|2021-05-11 14:30:20|6802.2|6799.4|6805.7|6802.9|6807|6804.2|6800.2|6797.4|297
1620743430000|2021-05-11 14:30:30|6805.4|6802.6|6805.7|6802.9|6808.2|6805.4|6804.7|6801.9|178
1620743440000|2021-05-11 14:30:40|6805.5|6802.7|6806.5|6803.7|6807.1|6804.3|6805.5|6802.7|132
1620743450000|2021-05-11 14:30:50|6807.3|6804.5|6813.7|6810.9|6813.7|6810.9|6806.7|6801.4|599
1620743460000|2021-05-11 14:31:00|6814|6811.2|6813|6810.2|6814|6811.2|6807.5|6804.7|220
1620743470000|2021-05-11 14:31:10|6812.4|6809.6|6803|6800.2|6812.5|6809.7|6800|6795.3|488
1620743480000|2021-05-11 14:31:20|6802.7|6799.9|6802.5|6799.7|6804.5|6801.7|6800.7|6797.9|104
1620743490000|2021-05-11 14:31:30|6802.2|6799.4|6800.7|6797.9|6802.2|6799.4|6800.2|6797.4|41
1620743500000|2021-05-11 14:31:40|6800.5|6797.7|6802.2|6799.4|6802.7|6799.9|6800.2|6797.4|69
1620743510000|2021-05-11 14:31:50|6802|6799.2|6802|6799.2|6802.7|6799.9|6796.7|6793.9|174
1620743520000|2021-05-11 14:32:00|6801.7|6798.9|6798|6795.2|6802|6799.2|6797.7|6794.9|45
1620743530000|2021-05-11 14:32:10|6797.5|6794.7|6797.5|6794.7|6798|6795.2|6795.7|6792.9|108
1620743540000|2021-05-11 14:32:20|6798|6795.2|6796.2|6793.4|6798|6795.2|6795.7|6792.9|121
1620743550000|2021-05-11 14:32:30|6796.5|6793.7|6796.7|6793.9|6798.5|6795.7|6796|6793.2|212
1620743560000|2021-05-11 14:32:40|6797|6794.2|6798|6795.2|6798|6795.2|6796.7|6793.9|44
1620743570000|2021-05-11 14:32:50|6797.7|6794.9|6796.7|6793.9|6797.7|6794.9|6796|6793.2|69
1620743580000|2021-05-11 14:33:00|6797|6794.2|6793.7|6790.9|6797.5|6794.7|6792.7|6789.9|91
1620743590000|2021-05-11 14:33:10|6794.3|6791.5|6798.7|6795.9|6799.2|6796.4|6793|6790.2|218
1620743600000|2021-05-11 14:33:20|6798.5|6795.7|6797.5|6794.7|6799.5|6796.7|6797.5|6794.7|440
1620743610000|2021-05-11 14:33:30|6796.6|6793.8|6797.7|6794.9|6798|6795.2|6794.7|6791.9|294
1620743620000|2021-05-11 14:33:40|6798.2|6795.4|6797.7|6794.9|6799.2|6796.4|6797.7|6794.9|80
1620743630000|2021-05-11 14:33:50|6798|6795.2|6799.7|6796.9|6800|6797.2|6797|6794.2|45
1620743640000|2021-05-11 14:34:00|6799.5|6796.7|6800|6797.2|6802.3|6799.5|6798.2|6795.4|198
1620743650000|2021-05-11 14:34:10|6800.2|6797.4|6800.2|6797.4|6801.5|6798.7|6799.7|6796.9|37
1620743660000|2021-05-11 14:34:20|6800.7|6797.9|6801.7|6798.9|6803.5|6800.7|6800.5|6797.7|81
1620743670000|2021-05-11 14:34:30|6801.5|6798.7|6802.7|6799.9|6803.5|6800.7|6800.7|6797.9|182
1620743680000|2021-05-11 14:34:40|6803|6800.2|6797.7|6794.9|6803.7|6800.9|6797.7|6794.9|224
1620743690000|2021-05-11 14:34:50|6798.2|6795.4|6799.7|6796.9|6799.7|6796.9|6797.7|6794.9|58
1620743700000|2021-05-11 14:35:00|6799.2|6796.4|6795|6792.2|6799.2|6796.4|6794.2|6791.4|111
1620743710000|2021-05-11 14:35:10|6794.7|6791.9|6793.7|6790.9|6795.7|6792.9|6793.2|6790.4|36
1620743720000|2021-05-11 14:35:20|6794.2|6791.4|6793.7|6790.9|6795|6792.2|6793.7|6790.9|106
1620743730000|2021-05-11 14:35:30|6794|6791.2|6794.5|6791.7|6795.2|6792.4|6793.2|6790.4|72
1620743740000|2021-05-11 14:35:40|6796.5|6793.7|6794.2|6791.4|6797.3|6794.5|6793.7|6790.9|132
1620743750000|2021-05-11 14:35:50|6794.5|6791.7|6799|6796.2|6799|6796.2|6794.5|6791.7|37
1620743760000|2021-05-11 14:36:00|6798.7|6795.9|6798.5|6795.7|6798.7|6795.9|6796.7|6793.9|48
1620743770000|2021-05-11 14:36:10|6798.7|6795.9|6798.7|6795.9|6800|6797.2|6798.2|6795.4|89
1620743780000|2021-05-11 14:36:20|6797.7|6794.9|6801|6798.2|6801|6798.2|6797.7|6794.9|90
1620743790000|2021-05-11 14:36:30|6800.7|6797.9|6801.2|6798.4|6803|6800.2|6800|6797.2|69
1620743800000|2021-05-11 14:36:40|6801|6798.2|6798.7|6795.9|6801|6798.2|6797.7|6794.9|56
1620743810000|2021-05-11 14:36:50|6799|6796.2|6799|6796.2|6799.5|6796.7|6798.7|6795.9|12
1620743820000|2021-05-11 14:37:00|6798.7|6795.9|6798.7|6795.9|6799.7|6796.9|6797.7|6794.9|135
1620743830000|2021-05-11 14:37:10|6798.5|6795.7|6797.2|6794.4|6800|6797.2|6796.2|6793.4|112
1620743840000|2021-05-11 14:37:20|6797.5|6794.7|6797|6794.2|6797.5|6794.7|6795.7|6792.9|38
1620743850000|2021-05-11 14:37:30|6797.5|6794.7|6797.7|6794.9|6797.7|6794.9|6796.7|6793.9|4
1620743860000|2021-05-11 14:37:40|6797.5|6794.7|6796.7|6793.9|6797.5|6794.7|6796.7|6793.9|41
1620743870000|2021-05-11 14:37:50|6797|6794.2|6797.5|6794.7|6797.7|6794.9|6797|6794.2|6
1620743880000|2021-05-11 14:38:00|6797.7|6794.9|6794.5|6791.7|6798.5|6795.7|6794.2|6791.4|134
1620743890000|2021-05-11 14:38:10|6794.7|6791.9|6795.5|6792.7|6797|6794.2|6794.7|6791.9|57
1620743900000|2021-05-11 14:38:20|6795|6792.2|6795.2|6792.4|6795.7|6792.9|6794.5|6791.7|71
1620743910000|2021-05-11 14:38:30|6795|6792.2|6792|6789.2|6795.5|6792.7|6791.7|6788.9|76
1620743920000|2021-05-11 14:38:40|6792.5|6789.7|6788.7|6785.9|6792.5|6789.7|6787.5|6784.7|146
1620743930000|2021-05-11 14:38:50|6789.5|6786.7|6788.7|6785.9|6789.5|6786.7|6787.7|6784.9|31
1620743940000|2021-05-11 14:39:00|6789|6786.2|6786.5|6783.7|6789.5|6786.7|6786.2|6783.4|81
1620743950000|2021-05-11 14:39:10|6786.7|6783.9|6786.7|6783.9|6787.5|6784.7|6786.5|6783.7|27
1620743960000|2021-05-11 14:39:20|6787|6784.2|6789.5|6786.7|6789.7|6786.9|6787|6784.2|85
1620743970000|2021-05-11 14:39:30|6789.7|6786.9|6788.5|6785.7|6789.7|6786.9|6787.5|6784.7|59
1620743980000|2021-05-11 14:39:40|6788.2|6785.4|6787.2|6784.4|6788.5|6785.7|6786.7|6783.9|47
1620743990000|2021-05-11 14:39:50|6786.7|6783.9|6786.5|6783.7|6787.7|6784.9|6784.7|6781.9|84
1620744000000|2021-05-11 14:40:00|6786.7|6783.9|6785.5|6782.7|6787.5|6784.7|6784.2|6781.4|39
1620744010000|2021-05-11 14:40:10|6785.2|6782.4|6786.7|6783.9|6786.7|6783.9|6782|6779.2|62
1620744020000|2021-05-11 14:40:20|6786.2|6783.4|6786.7|6783.9|6789.5|6786.7|6786|6783.2|68
1620744030000|2021-05-11 14:40:30|6786|6783.2|6784.7|6781.9|6786|6783.2|6783.5|6780.7|25
1620744040000|2021-05-11 14:40:40|6784.5|6781.7|6785.2|6782.4|6785.5|6782.7|6783|6780.2|30
1620744050000|2021-05-11 14:40:50|6785.5|6782.7|6783.2|6780.4|6785.5|6782.7|6782.7|6779.9|107
1620744060000|2021-05-11 14:41:00|6783.5|6780.7|6782.5|6779.7|6784.5|6781.7|6782|6779.2|37
1620744070000|2021-05-11 14:41:10|6781|6778.2|6779.7|6776.9|6781|6778.2|6777.2|6774.4|243
1620744080000|2021-05-11 14:41:20|6779.5|6776.7|6780.7|6777.9|6780.7|6777.9|6779.2|6776.4|36
1620744090000|2021-05-11 14:41:30|6780.5|6777.7|6777|6774.2|6780.7|6777.9|6777|6774.2|192
1620744100000|2021-05-11 14:41:40|6776.7|6773.9|6770|6767.2|6780|6777.2|6769|6766.2|347
1620744110000|2021-05-11 14:41:50|6769.7|6766.9|6768|6765.2|6770.7|6767.9|6766.7|6763.9|301
1620744120000|2021-05-11 14:42:00|6768.2|6765.4|6761|6758.2|6768.5|6765.7|6760.2|6757.4|272
1620744130000|2021-05-11 14:42:10|6761.7|6758.9|6764.5|6761.7|6764.5|6761.7|6761.2|6758.4|103
1620744140000|2021-05-11 14:42:20|6764|6761.2|6760|6757.2|6764.7|6761.9|6760|6757.2|162
1620744150000|2021-05-11 14:42:30|6759.5|6756.7|6762|6759.2|6762|6759.2|6758.5|6755.7|374
1620744160000|2021-05-11 14:42:40|6762.2|6759.4|6762.5|6759.7|6763.5|6760.7|6761.7|6758.9|86
1620744170000|2021-05-11 14:42:50|6762.2|6759.4|6761.2|6758.4|6762.2|6759.4|6759.7|6756.9|65
1620744180000|2021-05-11 14:43:00|6761.5|6758.7|6753.2|6750.4|6762.4|6759.6|6752|6749.2|272
1620744190000|2021-05-11 14:43:10|6753.5|6750.7|6754.2|6751.4|6756|6753.2|6753|6750.2|72
1620744200000|2021-05-11 14:43:20|6753.9|6751.1|6753.2|6750.4|6754|6751.2|6752|6749.2|139
1620744210000|2021-05-11 14:43:30|6753|6750.2|6751.2|6748.4|6753|6750.2|6751|6748.2|327
1620744220000|2021-05-11 14:43:40|6751|6748.2|6759.2|6756.4|6759.2|6756.4|6750.4|6747.6|358
1620744230000|2021-05-11 14:43:50|6758.7|6755.9|6757.5|6754.7|6758.7|6755.9|6754.5|6751.7|62
1620744240000|2021-05-11 14:44:00|6757.2|6754.4|6756.5|6753.7|6757.7|6754.9|6755.7|6752.9|45
1620744250000|2021-05-11 14:44:10|6756.2|6753.4|6764|6761.2|6765|6762.2|6756|6753.2|229
1620744260000|2021-05-11 14:44:20|6763.7|6760.9|6767.5|6764.7|6767.7|6764.9|6763.7|6760.9|228
1620744270000|2021-05-11 14:44:30|6768|6765.2|6768|6765.2|6770|6767.2|6767.5|6764.7|77
1620744280000|2021-05-11 14:44:40|6767.7|6764.9|6767.2|6764.4|6768.7|6765.9|6766.7|6763.9|53
1620744290000|2021-05-11 14:44:50|6766.5|6763.7|6766.5|6763.7|6767.7|6764.9|6766.5|6763.7|1059
1620744300000|2021-05-11 14:45:00|6766.7|6763.9|6762.7|6759.9|6769.3|6766.5|6761.7|6758.9|241
1620744310000|2021-05-11 14:45:10|6762.2|6759.4|6764.2|6761.4|6764.7|6761.9|6761.5|6758.7|89
1620744320000|2021-05-11 14:45:20|6764|6761.2|6770.5|6767.7|6770.5|6767.7|6763|6757.4|603
1620744330000|2021-05-11 14:45:30|6770.2|6767.4|6772|6769.2|6772.2|6769.4|6770.2|6767.4|28
1620744340000|2021-05-11 14:45:40|6772.7|6769.9|6775|6772.2|6775.7|6772.9|6772.7|6769.9|85
1620744350000|2021-05-11 14:45:50|6775.2|6772.4|6775.2|6772.4|6775.7|6772.9|6774.7|6771.9|19
1620744360000|2021-05-11 14:46:00|6774.7|6771.9|6773.5|6770.7|6775|6772.2|6773.2|6770.4|113
1620744370000|2021-05-11 14:46:10|6773.7|6770.9|6773|6770.2|6774.5|6771.7|6771.7|6768.9|111
1620744380000|2021-05-11 14:46:20|6772|6769.2|6770.5|6767.7|6773|6770.2|6770|6767.2|52
1620744390000|2021-05-11 14:46:30|6769.7|6766.9|6763.7|6760.9|6770|6767.2|6762.7|6759.9|85
1620744400000|2021-05-11 14:46:40|6763.5|6760.7|6765|6762.2|6765.5|6762.7|6763.2|6760.4|32
1620744410000|2021-05-11 14:46:50|6765.2|6762.4|6770|6767.2|6770|6767.2|6765.2|6762.4|49
1620744420000|2021-05-11 14:47:00|6769.7|6766.9|6768.7|6765.9|6769.7|6766.9|6767.7|6764.9|29
1620744430000|2021-05-11 14:47:10|6769.3|6766.5|6775.7|6772.9|6776.3|6773.5|6769.3|6766.5|32
1620744440000|2021-05-11 14:47:20|6776.5|6773.7|6777.5|6774.7|6777.5|6774.7|6776.2|6773.4|47
1620744450000|2021-05-11 14:47:30|6777.2|6774.4|6778|6775.2|6778.7|6775.9|6775.7|6772.9|50
1620744460000|2021-05-11 14:47:40|6777.7|6774.9|6782.2|6779.4|6782.7|6779.9|6777.7|6774.9|70
1620744470000|2021-05-11 14:47:50|6782.7|6779.9|6783.7|6780.9|6784.7|6781.9|6782|6779.2|45
1620744480000|2021-05-11 14:48:00|6784|6781.2|6783.5|6780.7|6785.7|6782.9|6782.7|6779.9|136
1620744490000|2021-05-11 14:48:10|6783.2|6780.4|6781|6778.2|6784.2|6781.4|6780.7|6777.9|1079
1620744500000|2021-05-11 14:48:20|6781.5|6778.7|6782.7|6779.9|6783|6780.2|6781.5|6778.7|17
1620744510000|2021-05-11 14:48:30|6783|6780.2|6783|6780.2|6785.5|6782.7|6782.7|6779.9|175
1620744520000|2021-05-11 14:48:40|6782.7|6779.9|6780.7|6777.9|6783.5|6780.7|6780.7|6777.9|14
1620744530000|2021-05-11 14:48:50|6781|6778.2|6779.7|6776.9|6781.3|6778.5|6777|6774.2|69
1620744540000|2021-05-11 14:49:00|6779.5|6776.7|6775.7|6772.9|6779.5|6776.7|6774.2|6771.4|39
1620744550000|2021-05-11 14:49:10|6776|6773.2|6776|6773.2|6776.5|6773.7|6775|6772.2|38
1620744560000|2021-05-11 14:49:20|6776.5|6773.7|6775|6772.2|6777.3|6774.5|6773.2|6770.4|41
1620744570000|2021-05-11 14:49:30|6774.7|6771.9|6774.5|6771.7|6775.7|6772.9|6774.3|6771.5|50
1620744580000|2021-05-11 14:49:40|6775.7|6772.9|6777|6774.2|6778.5|6775.7|6775.7|6772.9|109
1620744590000|2021-05-11 14:49:50|6777.5|6774.7|6777|6774.2|6777.5|6774.7|6776|6773.2|4
1620744600000|2021-05-11 14:50:00|6777.2|6774.4|6775|6772.2|6779.5|6776.7|6775|6772.2|49
1620744610000|2021-05-11 14:50:10|6774|6771.2|6776|6773.2|6776.7|6773.9|6772.7|6769.9|82
1620744620000|2021-05-11 14:50:20|6776.7|6773.9|6777|6774.2|6777|6774.2|6775.7|6772.9|26
1620744630000|2021-05-11 14:50:30|6777.2|6774.4|6777.7|6774.9|6777.7|6774.9|6775.7|6772.9|36
1620744640000|2021-05-11 14:50:40|6778|6775.2|6783.2|6780.4|6783.5|6780.7|6778|6775.2|116
1620744650000|2021-05-11 14:50:50|6783.5|6780.7|6786.5|6783.7|6786.5|6783.7|6782.7|6779.9|56
1620744660000|2021-05-11 14:51:00|6786.7|6783.9|6794.2|6791.4|6796.7|6793.9|6786.7|6783.9|261
1620744670000|2021-05-11 14:51:10|6794.5|6791.7|6793.2|6790.4|6794.5|6791.7|6792.7|6789.9|16
1620744680000|2021-05-11 14:51:20|6793.7|6790.9|6798.2|6795.4|6798.2|6795.4|6793.5|6790.7|76
1620744690000|2021-05-11 14:51:30|6798.5|6795.7|6796.5|6793.7|6800|6797.2|6795.7|6792.9|59
1620744700000|2021-05-11 14:51:40|6796.7|6793.9|6796.5|6793.7|6797.5|6794.7|6796|6793.2|71
1620744710000|2021-05-11 14:51:50|6796.2|6793.4|6795.7|6792.9|6797.3|6794.5|6795.7|6792.9|28
1620744720000|2021-05-11 14:52:00|6795.5|6792.7|6795.2|6792.4|6796.5|6793.7|6793.5|6790.7|64
1620744730000|2021-05-11 14:52:10|6795|6792.2|6796.7|6793.9|6797.5|6794.7|6794.7|6791.9|35
1620744740000|2021-05-11 14:52:20|6796.5|6793.7|6791.7|6788.9|6796.5|6793.7|6791|6788.2|30
1620744750000|2021-05-11 14:52:30|6792|6789.2|6791.7|6788.9|6792.7|6789.9|6791.7|6788.9|13
1620744760000|2021-05-11 14:52:40|6792.2|6789.4|6796.7|6793.9|6797|6794.2|6792.2|6789.4|115
1620744770000|2021-05-11 14:52:50|6796.3|6793.5|6793.7|6790.9|6799|6796.2|6792|6789.2|105
1620744780000|2021-05-11 14:53:00|6794|6791.2|6795|6792.2|6795.3|6792.2|6791.2|6788.4|141
1620744790000|2021-05-11 14:53:10|6796|6793.2|6797.5|6794.7|6798.2|6795.4|6796|6793.2|4
1620744800000|2021-05-11 14:53:20|6797.2|6794.4|6800|6797.2|6801.2|6798.4|6795.7|6792.9|107
1620744810000|2021-05-11 14:53:30|6800.5|6797.7|6798.7|6795.9|6801|6798.2|6798.5|6795.7|26
1620744820000|2021-05-11 14:53:40|6798|6795.2|6795.7|6792.9|6799|6796.2|6795.7|6792.9|29
1620744830000|2021-05-11 14:53:50|6795.2|6792.4|6796|6793.2|6797.7|6794.9|6795.2|6792.4|62
1620744840000|2021-05-11 14:54:00|6795.7|6792.9|6795.5|6792.7|6797.5|6794.7|6793.2|6790.4|40
1620744850000|2021-05-11 14:54:10|6795.7|6792.9|6792.7|6789.9|6795.7|6792.9|6792.7|6789.9|7
1620744860000|2021-05-11 14:54:20|6792.2|6789.4|6793.5|6790.7|6793.5|6790.7|6791|6788.2|97
1620744870000|2021-05-11 14:54:30|6794.2|6791.4|6796|6793.2|6796.5|6793.7|6793|6790.2|83
1620744880000|2021-05-11 14:54:40|6796.3|6793.5|6796.2|6793.4|6798|6795.2|6796.2|6793.4|37
1620744890000|2021-05-11 14:54:50|6795.7|6792.9|6794.2|6791.4|6797|6794.2|6794.2|6791.4|28
1620744900000|2021-05-11 14:55:00|6795.5|6792.7|6794|6791.2|6796.5|6793.7|6792.7|6789.9|313
1620744910000|2021-05-11 14:55:10|6793.7|6790.9|6790|6787.2|6793.7|6790.9|6789.7|6786.9|91
1620744920000|2021-05-11 14:55:20|6789.7|6786.9|6790.5|6787.7|6792.5|6789.7|6789.7|6786.9|74
1620744930000|2021-05-11 14:55:30|6790.2|6787.4|6793.5|6790.7|6793.5|6790.7|6787.7|6784.9|54
1620744940000|2021-05-11 14:55:40|6793.2|6790.4|6797|6794.2|6797.7|6794.9|6792.5|6789.7|36
1620744950000|2021-05-11 14:55:50|6797.3|6794.5|6795|6792.2|6798|6795.2|6794.5|6791.7|41
1620744960000|2021-05-11 14:56:00|6795.7|6792.9|6799|6796.2|6799.7|6796.9|6795.5|6792.7|28
1620744970000|2021-05-11 14:56:10|6799.7|6796.9|6800.5|6797.7|6800.7|6797.9|6799.5|6796.7|7
1620744980000|2021-05-11 14:56:20|6800.7|6797.9|6801.5|6798.7|6801.5|6798.7|6798.7|6795.9|29
1620744990000|2021-05-11 14:56:30|6801.2|6798.4|6800.7|6797.9|6801.7|6798.9|6799.2|6796.4|54
1620745000000|2021-05-11 14:56:40|6801|6798.2|6803.2|6800.4|6803.7|6800.9|6800.7|6797.9|214
1620745010000|2021-05-11 14:56:50|6803.5|6800.7|6803.7|6800.9|6804.7|6801.9|6803|6800.2|80
1620745020000|2021-05-11 14:57:00|6804|6801.2|6800.7|6797.9|6804|6801.2|6800.2|6797.4|64
1620745030000|2021-05-11 14:57:10|6800.2|6797.4|6800.7|6797.9|6801|6798.2|6799.7|6796.9|19
1620745040000|2021-05-11 14:57:20|6802|6799.2|6802.7|6799.9|6804|6801.2|6801.7|6798.9|71
1620745050000|2021-05-11 14:57:30|6801.7|6798.9|6800.2|6797.4|6802|6799.2|6800.2|6797.4|43
1620745060000|2021-05-11 14:57:40|6799.7|6796.9|6800.5|6797.7|6800.7|6797.9|6799.7|6796.9|15
1620745070000|2021-05-11 14:57:50|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6799.7|6796.9|10
1620745080000|2021-05-11 14:58:00|6801|6798.2|6803|6800.2|6805.7|6802.9|6801|6798.2|62
1620745090000|2021-05-11 14:58:10|6802.7|6799.9|6804|6801.2|6804.7|6801.9|6802|6799.2|28
1620745100000|2021-05-11 14:58:20|6803.5|6800.7|6803|6800.2|6803.5|6800.7|6802.2|6799.4|113
1620745110000|2021-05-11 14:58:30|6803.5|6800.7|6804|6801.2|6805.7|6802.9|6803.5|6800.7|109
1620745120000|2021-05-11 14:58:40|6803.7|6800.9|6801.7|6798.9|6803.7|6800.9|6801.2|6798.4|82
1620745130000|2021-05-11 14:58:50|6801.5|6798.7|6799.7|6796.9|6801.5|6798.7|6799.7|6796.9|28
1620745140000|2021-05-11 14:59:00|6800|6797.2|6800|6797.2|6801|6798.2|6800|6797.2|10
1620745150000|2021-05-11 14:59:10|6800.5|6797.7|6799.7|6796.9|6801.5|6798.7|6799.7|6796.9|11
1620745160000|2021-05-11 14:59:20|6800.5|6797.7|6800.2|6797.4|6800.5|6797.7|6800|6797.2|14
1620745170000|2021-05-11 14:59:30|6800.5|6797.7|6800.7|6797.9|6802.3|6799.5|6800.2|6797.4|16
1620745180000|2021-05-11 14:59:40|6801|6798.2|6800.3|6797.5|6801|6798.2|6795.2|6792.4|159
1620745190000|2021-05-11 14:59:50|6800.5|6797.7|6798.5|6795.7|6801.8|6799|6797.7|6794.9|45
1620745200000|2021-05-11 15:00:00|6798.7|6795.9|6800.3|6797.5|6800.5|6797.7|6798.7|6795.9|64
1620745210000|2021-05-11 15:00:10|6801|6798.2|6801.5|6798.7|6801.7|6798.9|6800.7|6797.9|40
1620745220000|2021-05-11 15:00:20|6802.7|6799.9|6802.2|6799.4|6804|6801.2|6801.5|6798.7|89
1620745230000|2021-05-11 15:00:30|6801.5|6798.7|6801.7|6798.9|6802.7|6799.9|6800.7|6797.9|23
1620745240000|2021-05-11 15:00:40|6802|6799.2|6802.7|6799.9|6804.5|6801.7|6801.7|6798.9|31
1620745250000|2021-05-11 15:00:50|6802.5|6799.7|6801.2|6798.4|6802.5|6799.7|6798.7|6795.9|120
1620745260000|2021-05-11 15:01:00|6801|6798.2|6800.2|6797.4|6801.7|6798.9|6798.7|6795.9|77
1620745270000|2021-05-11 15:01:10|6800.5|6797.7|6799.7|6796.9|6801.7|6798.9|6799.5|6796.7|22
1620745280000|2021-05-11 15:01:20|6800|6797.2|6800.2|6797.4|6800.2|6797.4|6798.7|6795.9|19
1620745290000|2021-05-11 15:01:30|6800.7|6797.9|6799.7|6796.9|6800.7|6797.9|6799.2|6796.4|12
1620745300000|2021-05-11 15:01:40|6799.5|6796.7|6794.7|6791.9|6799.5|6796.7|6794|6791.2|82
1620745310000|2021-05-11 15:01:50|6795.5|6792.7|6795.5|6792.7|6795.7|6792.9|6794|6791.2|51
1620745320000|2021-05-11 15:02:00|6795.7|6792.9|6791|6788.2|6795.7|6792.9|6791|6788.2|182
1620745330000|2021-05-11 15:02:10|6791.5|6788.7|6790.2|6787.4|6793|6790.2|6789|6786.2|189
1620745340000|2021-05-11 15:02:20|6789.7|6786.9|6788|6785.2|6789.7|6786.9|6787|6784.2|85
1620745350000|2021-05-11 15:02:30|6787.7|6784.9|6786.4|6783.6|6788|6785.2|6785.5|6782.7|95
1620745360000|2021-05-11 15:02:40|6785.9|6783.1|6784.7|6781.9|6786.2|6783.4|6783.4|6780.6|49
1620745370000|2021-05-11 15:02:50|6784.4|6781.6|6784.5|6781.7|6786|6783.2|6784.4|6781.6|44
1620745380000|2021-05-11 15:03:00|6784.7|6781.9|6784.4|6781.6|6785.2|6782.4|6783.4|6780.6|45
1620745390000|2021-05-11 15:03:10|6784.2|6781.4|6786.2|6783.4|6786.2|6783.4|6783.4|6780.6|34
1620745400000|2021-05-11 15:03:20|6785.7|6782.9|6789.2|6786.4|6789.5|6786.7|6785.7|6782.9|40
1620745410000|2021-05-11 15:03:30|6788.2|6785.4|6791.2|6788.4|6792|6789.2|6786.7|6783.9|104
1620745420000|2021-05-11 15:03:40|6791.7|6788.9|6798|6795.2|6798.5|6795.7|6791.2|6788.4|98
1620745430000|2021-05-11 15:03:50|6797.7|6794.9|6797.7|6794.9|6798.5|6795.7|6797.7|6794.9|37
1620745440000|2021-05-11 15:04:00|6798|6795.2|6794.2|6791.4|6798|6795.2|6794.2|6791.4|61
1620745450000|2021-05-11 15:04:10|6795|6792.2|6792.2|6789.4|6796.2|6793.4|6792|6789.2|36
1620745460000|2021-05-11 15:04:20|6792.7|6789.9|6789.7|6786.9|6793.2|6790.4|6789.5|6786.7|70
1620745470000|2021-05-11 15:04:30|6790|6787.2|6787.7|6784.9|6790|6787.2|6787.5|6784.7|9
1620745480000|2021-05-11 15:04:40|6788|6785.2|6790|6787.2|6790.7|6787.9|6788|6785.2|44
1620745490000|2021-05-11 15:04:50|6790.2|6787.4|6789.4|6786.6|6790.2|6787.4|6788.7|6785.9|50
1620745500000|2021-05-11 15:05:00|6788.4|6785.6|6790.7|6787.9|6790.7|6787.9|6787.4|6784.6|40
1620745510000|2021-05-11 15:05:10|6790.4|6787.6|6791.2|6788.4|6792.2|6789.4|6790.4|6787.6|22
1620745520000|2021-05-11 15:05:20|6791.9|6789.1|6793.9|6791.1|6794.9|6792.1|6791.2|6788.4|105
1620745530000|2021-05-11 15:05:30|6793.4|6790.6|6796.4|6793.6|6796.4|6793.6|6793.4|6790.6|128
1620745540000|2021-05-11 15:05:40|6795.9|6793.1|6796.2|6793.4|6797.9|6795.1|6795.9|6793.1|23
1620745550000|2021-05-11 15:05:50|6796.4|6793.6|6796.7|6793.9|6797.2|6794.4|6796.2|6793.4|26
1620745560000|2021-05-11 15:06:00|6796.9|6794.1|6801.4|6798.6|6803.4|6800.6|6796.9|6794.1|191
1620745570000|2021-05-11 15:06:10|6801.7|6798.9|6801.7|6798.9|6802.7|6799.9|6799.4|6796.6|26
1620745580000|2021-05-11 15:06:20|6801.2|6798.4|6798.7|6795.9|6801.7|6798.9|6798.4|6795.6|23
1620745590000|2021-05-11 15:06:30|6798.9|6796.1|6799|6796.2|6799.7|6796.9|6797.9|6795.1|28
1620745600000|2021-05-11 15:06:40|6799.2|6796.4|6797.9|6795.1|6799.2|6796.4|6797.7|6794.9|10
1620745610000|2021-05-11 15:06:50|6798.2|6795.4|6800.2|6797.4|6802|6799.2|6797.7|6794.9|37
1620745620000|2021-05-11 15:07:00|6799.7|6796.9|6799.7|6796.9|6799.7|6796.9|6799|6796.2|12
1620745630000|2021-05-11 15:07:10|6799.9|6797.1|6801.2|6798.4|6801.2|6798.4|6799.9|6797.1|14
1620745640000|2021-05-11 15:07:20|6801.7|6798.9|6805.2|6802.4|6805.2|6802.4|6801.7|6798.9|66
1620745650000|2021-05-11 15:07:30|6804.7|6801.9|6806.7|6803.9|6808.5|6805.7|6804.7|6801.9|104
1620745660000|2021-05-11 15:07:40|6806.2|6803.4|6804.7|6801.9|6806.7|6803.9|6804|6801.2|65
1620745670000|2021-05-11 15:07:50|6805|6802.2|6803.5|6800.7|6805|6802.2|6802.7|6799.9|55
1620745680000|2021-05-11 15:08:00|6803.7|6800.9|6803|6800.2|6803.7|6800.9|6802.7|6799.9|46
1620745690000|2021-05-11 15:08:10|6802.9|6800.1|6803.2|6800.4|6803.9|6801.1|6802.7|6799.9|45
1620745700000|2021-05-11 15:08:20|6803.5|6800.7|6803.7|6800.9|6804.7|6801.9|6802.7|6799.9|31
1620745710000|2021-05-11 15:08:30|6803.5|6800.7|6803.7|6800.9|6804.7|6801.9|6802.7|6799.9|40
1620745720000|2021-05-11 15:08:40|6803.4|6800.6|6804|6801.2|6804|6801.2|6803.2|6800.4|4
1620745730000|2021-05-11 15:08:50|6803.7|6800.9|6804.7|6801.9|6805|6802.2|6803.2|6800.4|74
1620745740000|2021-05-11 15:09:00|6805.3|6802.5|6808|6805.2|6808|6805.2|6804.7|6801.9|56
1620745750000|2021-05-11 15:09:10|6807.7|6804.9|6806.2|6803.4|6808|6805.2|6805.9|6803.1|49
1620745760000|2021-05-11 15:09:20|6805.9|6803.1|6807|6804.2|6807|6804.2|6804.7|6801.9|56
1620745770000|2021-05-11 15:09:30|6807.2|6804.4|6807.7|6804.9|6809|6806.2|6807.2|6804.4|61
1620745780000|2021-05-11 15:09:40|6808|6805.2|6808|6805.2|6808.5|6805.7|6805.7|6802.9|67
1620745790000|2021-05-11 15:09:50|6808.3|6805.5|6808.2|6805.4|6809.5|6806.7|6807.7|6804.9|62
1620745800000|2021-05-11 15:10:00|6808.5|6805.7|6806.7|6803.9|6808.5|6805.7|6806.2|6803.4|36
1620745810000|2021-05-11 15:10:10|6806.2|6803.4|6806.7|6803.9|6807.2|6804.4|6806.2|6803.4|10
1620745820000|2021-05-11 15:10:20|6806.9|6804.1|6812.2|6809.4|6812.2|6809.4|6806.9|6804.1|130
1620745830000|2021-05-11 15:10:30|6812|6809.2|6814|6811.2|6814.3|6811.5|6811.7|6808.9|60
1620745840000|2021-05-11 15:10:40|6813.7|6810.9|6815.5|6812.7|6815.5|6812.7|6813.5|6810.7|65
1620745850000|2021-05-11 15:10:50|6814.5|6811.7|6812.7|6809.9|6814.5|6811.7|6811.7|6808.9|62
1620745860000|2021-05-11 15:11:00|6813|6810.2|6814|6811.2|6814.7|6811.9|6812|6809.2|18
1620745870000|2021-05-11 15:11:10|6813.3|6810.5|6817.5|6814.7|6818.2|6815.4|6812.7|6809.9|133
1620745880000|2021-05-11 15:11:20|6817.2|6814.4|6816.7|6813.9|6818.5|6815.7|6816.7|6813.9|117
1620745890000|2021-05-11 15:11:30|6816.2|6813.4|6815.7|6812.9|6816.7|6813.9|6815.7|6812.9|22
1620745900000|2021-05-11 15:11:40|6816.2|6813.4|6817.7|6814.9|6818.7|6815.9|6815.7|6812.9|112
1620745910000|2021-05-11 15:11:50|6817.2|6814.4|6819.5|6816.7|6820.7|6817.9|6817.2|6814.4|159
1620745920000|2021-05-11 15:12:00|6819.7|6816.9|6823.5|6820.7|6823.5|6820.7|6819.5|6816.7|102
1620745930000|2021-05-11 15:12:10|6824.3|6821.5|6826.7|6823.9|6826.7|6823.9|6823.7|6820.9|75
1620745940000|2021-05-11 15:12:20|6827.7|6824.9|6825.4|6822.6|6827.7|6824.9|6823.7|6820.9|48
1620745950000|2021-05-11 15:12:30|6825.2|6822.4|6826.2|6823.4|6826.7|6823.9|6824.7|6821.9|49
1620745960000|2021-05-11 15:12:40|6826.7|6823.9|6828.2|6825.4|6828.7|6825.9|6825.9|6823.1|72
1620745970000|2021-05-11 15:12:50|6828.7|6825.9|6827.7|6824.9|6829.7|6826.9|6827.7|6824.9|114
1620745980000|2021-05-11 15:13:00|6828.2|6825.4|6824.7|6821.9|6828.2|6825.4|6823.9|6821.1|45
1620745990000|2021-05-11 15:13:10|6824.2|6821.4|6827|6824.2|6827|6824.2|6823.7|6820.9|54
1620746000000|2021-05-11 15:13:20|6826.9|6824.1|6827.2|6824.4|6828.2|6825.4|6825.9|6823.1|66
1620746010000|2021-05-11 15:13:30|6827.5|6824.7|6828.7|6825.9|6829|6826.2|6827.5|6824.7|11
1620746020000|2021-05-11 15:13:40|6828.9|6826.1|6828.2|6825.4|6829.7|6826.9|6827.7|6824.9|23
1620746030000|2021-05-11 15:13:50|6828.5|6825.7|6829.5|6826.7|6829.5|6826.7|6827.7|6824.9|713
1620746040000|2021-05-11 15:14:00|6828.8|6826|6829.5|6826.7|6830.5|6827.7|6828.5|6825.7|198
1620746050000|2021-05-11 15:14:10|6830.3|6827.5|6832.3|6829.5|6832.3|6829.5|6829.8|6827|33
1620746060000|2021-05-11 15:14:20|6832|6829.2|6832.3|6829.5|6832.3|6829.5|6831.5|6828.7|7
1620746070000|2021-05-11 15:14:30|6832.5|6829.7|6835|6832.2|6836.3|6833.5|6832.5|6829.7|159
1620746080000|2021-05-11 15:14:40|6834.8|6832|6833.3|6830.5|6835.5|6832.7|6833.3|6830.5|100
1620746090000|2021-05-11 15:14:50|6833|6830.2|6833.3|6830.5|6835|6832.2|6832.3|6829.5|255
1620746100000|2021-05-11 15:15:00|6833.8|6831|6835.2|6832.4|6836|6833.2|6833.3|6830.5|91
1620746110000|2021-05-11 15:15:10|6835.3|6832.5|6833.5|6830.7|6835.3|6832.5|6833.5|6830.7|40
1620746120000|2021-05-11 15:15:20|6833.8|6831|6835.3|6832.5|6835.3|6832.5|6833.8|6831|22
1620746130000|2021-05-11 15:15:30|6834.7|6831.9|6833.7|6830.9|6835.5|6832.7|6833.5|6830.7|52
1620746140000|2021-05-11 15:15:40|6833.3|6830.5|6834.3|6831.5|6834.3|6831.5|6832.7|6829.9|36
1620746150000|2021-05-11 15:15:50|6835|6832.2|6834.8|6832|6835.3|6832.5|6834.3|6831.5|23
1620746160000|2021-05-11 15:16:00|6834.5|6831.7|6834.3|6831.5|6834.5|6831.7|6833.3|6830.5|29
1620746170000|2021-05-11 15:16:10|6834.5|6831.7|6835|6832.2|6835.3|6832.5|6834.3|6831.5|30
1620746180000|2021-05-11 15:16:20|6835.3|6832.5|6835.3|6832.5|6835.5|6832.7|6834.5|6831.7|25
1620746190000|2021-05-11 15:16:30|6835.5|6832.7|6836.3|6833.5|6836.3|6833.5|6835.5|6832.7|48
1620746200000|2021-05-11 15:16:40|6836|6833.2|6836.5|6833.7|6838|6835.2|6836|6833.2|80
1620746210000|2021-05-11 15:16:50|6837.3|6834.5|6837|6834.2|6837.3|6834.5|6836.3|6833.5|60
1620746220000|2021-05-11 15:17:00|6837.3|6834.5|6835.8|6833|6837.3|6834.5|6834|6831.2|82
1620746230000|2021-05-11 15:17:10|6836|6833.2|6835.5|6832.7|6836.3|6833.5|6834.3|6831.5|72
1620746240000|2021-05-11 15:17:20|6835.3|6832.5|6834.3|6831.5|6835.3|6832.5|6834.3|6831.5|107
1620746250000|2021-05-11 15:17:30|6833.8|6831|6832.3|6829.5|6833.8|6831|6831.5|6828.7|50
1620746260000|2021-05-11 15:17:40|6833.3|6830.5|6835.3|6832.5|6836|6833.2|6832.5|6829.7|18
1620746270000|2021-05-11 15:17:50|6834.8|6832|6834.3|6831.5|6835.3|6832.5|6834.3|6831.5|19
1620746280000|2021-05-11 15:18:00|6834.8|6832|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|20
1620746290000|2021-05-11 15:18:10|6835.9|6833.1|6836.8|6834|6837.3|6834.5|6835.9|6833.1|74
1620746300000|2021-05-11 15:18:20|6837.3|6834.5|6837.3|6834.5|6838.3|6835.5|6837.3|6834.5|50
1620746310000|2021-05-11 15:18:30|6837.5|6834.7|6837|6834.2|6838.8|6836|6836.5|6833.7|60
1620746320000|2021-05-11 15:18:40|6837.3|6834.5|6835.5|6832.7|6837.3|6834.5|6834.3|6831.5|86
1620746330000|2021-05-11 15:18:50|6836|6833.2|6837.3|6834.5|6838.3|6835.5|6836|6833.2|65
1620746340000|2021-05-11 15:19:00|6836.3|6833.5|6836.5|6833.7|6836.8|6834|6836.3|6833.5|18
1620746350000|2021-05-11 15:19:10|6836.3|6833.5|6836.3|6833.5|6837.3|6834.5|6836.3|6833.5|33
1620746360000|2021-05-11 15:19:20|6836.5|6833.7|6837.3|6834.5|6838.3|6835.5|6836.5|6833.7|64
1620746370000|2021-05-11 15:19:30|6837.7|6834.9|6838|6835.2|6838.3|6835.5|6837.3|6834.5|33
1620746380000|2021-05-11 15:19:40|6838.3|6835.5|6837.3|6834.5|6838.3|6835.5|6837.3|6834.5|6
1620746390000|2021-05-11 15:19:50|6836.8|6834|6837.3|6834.5|6838.3|6835.5|6836.5|6833.7|40
1620746400000|2021-05-11 15:20:00|6837|6834.2|6837.8|6835|6838|6835.2|6837|6834.2|74
1620746410000|2021-05-11 15:20:10|6837.5|6834.7|6839.5|6836.7|6840.3|6837.5|6836.5|6833.7|114
1620746420000|2021-05-11 15:20:20|6839.8|6837|6843.8|6841|6844|6841.2|6839|6836.2|111
1620746430000|2021-05-11 15:20:30|6843.5|6840.7|6847.5|6844.7|6847.8|6845|6843|6840.2|244
1620746440000|2021-05-11 15:20:40|6847.8|6845|6847.5|6844.7|6849.5|6846.7|6847.3|6844.5|225
1620746450000|2021-05-11 15:20:50|6847.3|6844.5|6847.5|6844.7|6849|6846.2|6847.3|6844.5|64
1620746460000|2021-05-11 15:21:00|6847.8|6845|6844.7|6841.9|6849.5|6846.7|6844.2|6841.4|203
1620746470000|2021-05-11 15:21:10|6844.5|6841.7|6840.5|6837.7|6845|6842.2|6840.3|6837.5|227
1620746480000|2021-05-11 15:21:20|6840.3|6837.5|6839|6836.2|6840.8|6838|6838.5|6835.7|110
1620746490000|2021-05-11 15:21:30|6839.3|6836.5|6839.3|6836.5|6840.3|6837.5|6838.8|6836|16
1620746500000|2021-05-11 15:21:40|6839|6836.2|6839.3|6836.5|6839.3|6836.5|6838.3|6835.5|39
1620746510000|2021-05-11 15:21:50|6838.7|6835.9|6838.3|6835.5|6838.7|6835.9|6838.3|6835.5|21
1620746520000|2021-05-11 15:22:00|6838.5|6835.7|6843|6840.2|6844.3|6841.5|6838.5|6835.7|92
1620746530000|2021-05-11 15:22:10|6842.5|6839.7|6841|6838.2|6843.3|6840.5|6840.8|6838|30
1620746540000|2021-05-11 15:22:20|6840.5|6837.7|6841|6838.2|6841.3|6838.5|6840.5|6837.7|8
1620746550000|2021-05-11 15:22:30|6841.3|6838.5|6839.3|6836.5|6841.3|6838.5|6839|6836.2|14
1620746560000|2021-05-11 15:22:40|6839.5|6836.7|6841.3|6838.5|6841.7|6838.9|6839.3|6836.5|75
1620746570000|2021-05-11 15:22:50|6840.5|6837.7|6839.7|6836.9|6840.5|6837.7|6839.7|6836.9|17
1620746580000|2021-05-11 15:23:00|6839.5|6836.7|6839|6836.2|6840.3|6837.5|6838|6835.2|72
1620746590000|2021-05-11 15:23:10|6839.3|6836.5|6841.8|6839|6842.3|6839.5|6838.5|6835.7|85
1620746600000|2021-05-11 15:23:20|6842|6839.2|6838.5|6835.7|6842.3|6839.5|6838.5|6835.7|23
1620746610000|2021-05-11 15:23:30|6838.3|6835.5|6838.3|6835.5|6839|6836.2|6837.5|6834.7|34
1620746620000|2021-05-11 15:23:40|6838.5|6835.7|6840.3|6837.5|6840.3|6837.5|6837.5|6834.7|102
1620746630000|2021-05-11 15:23:50|6840|6837.2|6840.3|6837.5|6840.3|6837.5|6839.8|6837|23
1620746640000|2021-05-11 15:24:00|6840|6837.2|6840.3|6837.5|6841|6838.2|6839.3|6836.5|18
1620746650000|2021-05-11 15:24:10|6840|6837.2|6840|6837.2|6840.3|6837.5|6839.7|6836.9|12
1620746660000|2021-05-11 15:24:20|6839.5|6836.7|6840.3|6837.5|6840.3|6837.5|6839.3|6836.5|15
1620746670000|2021-05-11 15:24:30|6840|6837.2|6841.3|6838.5|6841.3|6838.5|6839.5|6836.7|19
1620746680000|2021-05-11 15:24:40|6842.3|6839.5|6842.3|6839.5|6843.3|6840.5|6842.3|6839.5|43
1620746690000|2021-05-11 15:24:50|6842.5|6839.7|6842.3|6839.5|6842.5|6839.7|6841.8|6839|81
1620746700000|2021-05-11 15:25:00|6842.5|6839.7|6845|6842.2|6846|6843.2|6842.5|6839.7|53
1620746710000|2021-05-11 15:25:10|6844.7|6841.9|6844.5|6841.7|6845|6842.2|6843.5|6840.7|47
1620746720000|2021-05-11 15:25:20|6844.8|6842|6843.3|6840.5|6845.3|6842.5|6843.3|6840.5|30
1620746730000|2021-05-11 15:25:30|6843.5|6840.7|6842.8|6840|6844.3|6841.5|6840.5|6837.7|236
1620746740000|2021-05-11 15:25:40|6843|6840.2|6845|6842.2|6845.3|6842.5|6842.3|6839.5|17
1620746750000|2021-05-11 15:25:50|6845.3|6842.5|6844.5|6841.7|6845.8|6843|6844.3|6841.5|30
1620746760000|2021-05-11 15:26:00|6845|6842.2|6847.5|6844.7|6848|6845.2|6845|6842.2|144
1620746770000|2021-05-11 15:26:10|6847.2|6844.4|6847.5|6844.7|6847.5|6844.7|6847|6844.2|38
1620746780000|2021-05-11 15:26:20|6847.7|6844.9|6848.8|6846|6851|6848.2|6847.7|6844.9|929
1620746790000|2021-05-11 15:26:30|6849.3|6846.5|6848.5|6845.7|6849.5|6846.7|6848.3|6845.5|57
1620746800000|2021-05-11 15:26:40|6849|6846.2|6847.5|6844.7|6849|6846.2|6847.5|6844.7|23
1620746810000|2021-05-11 15:26:50|6847.3|6844.5|6847.5|6844.7|6848.3|6845.5|6846.5|6843.7|71
1620746820000|2021-05-11 15:27:00|6847|6844.2|6844.3|6841.5|6847|6844.2|6842.3|6839.5|78
1620746830000|2021-05-11 15:27:10|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6842.5|6839.7|37
1620746840000|2021-05-11 15:27:20|6844.3|6841.5|6843.5|6840.7|6844.3|6841.5|6842.5|6839.7|35
1620746850000|2021-05-11 15:27:30|6841.7|6838.9|6839.8|6837|6841.7|6838.9|6838.5|6835.7|74
1620746860000|2021-05-11 15:27:40|6839.3|6836.5|6842.8|6840|6843.3|6840.5|6838.2|6835.4|171
1620746870000|2021-05-11 15:27:50|6842.5|6839.7|6842.3|6839.5|6843.3|6840.5|6841.5|6838.7|53
1620746880000|2021-05-11 15:28:00|6842|6839.2|6841.3|6838.5|6842.3|6839.5|6841.3|6838.5|48
1620746890000|2021-05-11 15:28:10|6841|6838.2|6839|6836.2|6841|6838.2|6839|6836.2|59
1620746900000|2021-05-11 15:28:20|6838.8|6836|6839.3|6836.5|6839.5|6836.7|6838.5|6835.7|36
1620746910000|2021-05-11 15:28:30|6839.5|6836.7|6839.8|6837|6841.5|6838.7|6838.8|6836|62
1620746920000|2021-05-11 15:28:40|6840|6837.2|6839|6836.2|6840|6837.2|6836.5|6833.7|174
1620746930000|2021-05-11 15:28:50|6839.3|6836.5|6840.7|6837.9|6842|6839.2|6839.3|6836.5|116
1620746940000|2021-05-11 15:29:00|6840.5|6837.7|6838.5|6835.7|6841|6838.2|6838.5|6835.7|526
1620746950000|2021-05-11 15:29:10|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.5|6835.7|215
1620746960000|2021-05-11 15:29:20|6839.5|6836.7|6839.5|6836.7|6839.7|6836.9|6838.5|6835.7|396
1620746970000|2021-05-11 15:29:30|6839.7|6836.9|6835.7|6832.9|6839.7|6836.9|6835.7|6832.9|758
1620746980000|2021-05-11 15:29:40|6835.5|6832.7|6835.5|6832.7|6835.7|6832.9|6833.5|6830.7|220
1620746990000|2021-05-11 15:29:50|6834.9|6832.1|6835.7|6832.9|6835.7|6832.9|6833.2|6830.4|358
1620747000000|2021-05-11 15:30:00|6836.7|6833.9|6835.7|6832.9|6836.7|6833.9|6835.7|6832.9|133
1620747010000|2021-05-11 15:30:10|6836.2|6833.4|6840.7|6837.9|6841.7|6838.9|6836.2|6833.4|148
1620747020000|2021-05-11 15:30:20|6840.4|6837.6|6841.2|6838.4|6842.5|6839.7|6840.2|6837.4|97
1620747030000|2021-05-11 15:30:30|6840.9|6838.1|6840.7|6837.9|6841.7|6838.9|6839.7|6836.9|80
1620747040000|2021-05-11 15:30:40|6840.4|6837.6|6841.9|6839.1|6842.7|6839.9|6840.2|6837.4|38
1620747050000|2021-05-11 15:30:50|6843|6840.2|6844.7|6841.9|6844.7|6841.9|6843|6840.2|111
1620747060000|2021-05-11 15:31:00|6845.3|6842.5|6846.7|6843.9|6847.9|6845.1|6845.3|6842.5|132
1620747070000|2021-05-11 15:31:10|6846.4|6843.6|6846.2|6843.4|6847.7|6844.9|6846.2|6843.4|58
1620747080000|2021-05-11 15:31:20|6845.9|6843.1|6840.5|6837.7|6847.2|6843.1|6838.4|6835.6|172
1620747090000|2021-05-11 15:31:30|6840.7|6837.9|6837.9|6835.1|6840.7|6837.9|6837.7|6834.9|97
1620747100000|2021-05-11 15:31:40|6836.9|6834.1|6838.7|6835.9|6838.7|6835.9|6836.9|6834.1|47
1620747110000|2021-05-11 15:31:50|6838.2|6835.4|6838.2|6835.4|6839.5|6836.7|6837.9|6835.1|49
1620747120000|2021-05-11 15:32:00|6838.7|6835.9|6836.9|6834.1|6838.9|6836.1|6836.9|6834.1|26
1620747130000|2021-05-11 15:32:10|||||||||42
1620747140000|2021-05-11 15:32:20|6838.9|6836.1|6837.7|6834.9|6838.9|6836.1|6837.7|6834.9|50
1620747150000|2021-05-11 15:32:30|6837.9|6835.1|6837.9|6835.1|6838.7|6835.9|6837.9|6835.1|21
1620747160000|2021-05-11 15:32:40|6837.7|6834.9|6836.2|6833.4|6837.7|6834.9|6836.2|6833.4|107
1620747170000|2021-05-11 15:32:50|6835.7|6832.9|6835.2|6832.4|6835.7|6832.9|6833.7|6830.9|46
1620747180000|2021-05-11 15:33:00|6835.4|6832.6|6835.7|6832.9|6836.7|6833.9|6834.9|6832.1|28
1620747190000|2021-05-11 15:33:10|6835.4|6832.6|6835.2|6832.4|6835.7|6832.9|6833.9|6831.1|70
1620747200000|2021-05-11 15:33:20|6834.9|6832.1|6834.9|6832.1|6835.7|6832.9|6833.9|6831.1|78
1620747210000|2021-05-11 15:33:30|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6834.9|6832.1|24
1620747220000|2021-05-11 15:33:40|6835.9|6833.1|6835.9|6833.1|6838|6835.2|6835.9|6833.1|65
1620747230000|2021-05-11 15:33:50|6835.7|6832.9|6834.9|6832.1|6835.7|6832.9|6834.7|6831.9|38
1620747240000|2021-05-11 15:34:00|6836.4|6833.6|6835.9|6833.1|6836.7|6833.9|6835.9|6833.1|56
1620747250000|2021-05-11 15:34:10|6836.9|6834.1|6837.2|6834.4|6837.5|6834.7|6835.9|6833.1|26
1620747260000|2021-05-11 15:34:20|6836.9|6834.1|6835.2|6832.4|6836.9|6834.1|6835.2|6832.4|63
1620747270000|2021-05-11 15:34:30|6834.9|6832.1|6833.9|6831.1|6834.9|6832.1|6833.9|6831.1|62
1620747280000|2021-05-11 15:34:40|6834.2|6831.4|6834.5|6831.7|6834.9|6832.1|6833.9|6831.1|88
1620747290000|2021-05-11 15:34:50|6834.7|6831.9|6836.2|6833.4|6836.7|6833.9|6834.7|6831.9|46
1620747300000|2021-05-11 15:35:00|6835.9|6833.1|6838.9|6836.1|6838.9|6836.1|6835.9|6833.1|97
1620747310000|2021-05-11 15:35:10|6838.7|6835.9|6838.2|6835.4|6838.7|6835.9|6837.9|6835.1|98
1620747320000|2021-05-11 15:35:20|6838|6835.2|6838.7|6835.9|6838.7|6835.9|6837.5|6834.7|13
1620747330000|2021-05-11 15:35:30|6838.2|6835.4|6837.9|6835.1|6838.7|6835.9|6836.9|6834.1|88
1620747340000|2021-05-11 15:35:40|6837.7|6834.9|6835.9|6833.1|6837.7|6834.9|6835.9|6833.1|73
1620747350000|2021-05-11 15:35:50|6835.7|6832.9|6835.5|6832.7|6836.2|6833.4|6834.9|6832.1|16
1620747360000|2021-05-11 15:36:00|6835.7|6832.9|6836.7|6833.9|6837.7|6834.9|6834.9|6832.1|61
1620747370000|2021-05-11 15:36:10|6836.4|6833.6|6835.7|6832.9|6836.7|6833.9|6834.9|6832.1|41
1620747380000|2021-05-11 15:36:20|6835.9|6833.1|6836.7|6833.9|6837.5|6834.7|6835.9|6833.1|117
1620747390000|2021-05-11 15:36:30|6836.9|6834.1|6835.7|6832.9|6836.9|6834.1|6834.9|6832.1|76
1620747400000|2021-05-11 15:36:40|6835.9|6833.1|6835.9|6833.1|6836.9|6834.1|6835.9|6833.1|75
1620747410000|2021-05-11 15:36:50|6835.2|6832.4|6834.7|6831.9|6835.2|6832.4|6833.9|6831.1|59
1620747420000|2021-05-11 15:37:00|6834.9|6832.1|6835.9|6833.1|6835.9|6833.1|6834.7|6831.9|44
1620747430000|2021-05-11 15:37:10|6835.7|6832.9|6835.7|6832.9|6835.9|6833.1|6835.2|6832.4|23
1620747440000|2021-05-11 15:37:20|6835.9|6833.1|6835.7|6832.9|6835.9|6833.1|6835.4|6832.6|57
1620747450000|2021-05-11 15:37:30|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6
1620747460000|2021-05-11 15:37:40|6836.8|6834|6840.7|6837.9|6840.7|6837.9|6836.8|6834|119
1620747470000|2021-05-11 15:37:50|6840.5|6837.7|6839.7|6836.9|6840.7|6837.9|6839.7|6836.9|39
1620747480000|2021-05-11 15:38:00|6839.3|6836.5|6840.7|6837.9|6840.7|6837.9|6838.7|6835.9|22
1620747490000|2021-05-11 15:38:10|6840.2|6837.4|6840.7|6837.9|6840.7|6837.9|6840.2|6837.4|5
1620747500000|2021-05-11 15:38:20|||||||||24
1620747510000|2021-05-11 15:38:30|6841.4|6838.6|6842.5|6839.7|6843.5|6840.7|6841.4|6838.6|71
1620747520000|2021-05-11 15:38:40|6842|6839.2|6837.7|6834.9|6842|6839.2|6837.4|6834.6|51
1620747530000|2021-05-11 15:38:50|6836.7|6833.9|6834.9|6832.1|6836.7|6833.9|6834.9|6832.1|33
1620747540000|2021-05-11 15:39:00|6834.7|6831.9|6835.2|6832.4|6835.7|6832.9|6834.5|6831.7|33
1620747550000|2021-05-11 15:39:10|6835.5|6832.7|6836.2|6833.4|6836.2|6833.4|6835.4|6832.6|7
1620747560000|2021-05-11 15:39:20|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|11
1620747570000|2021-05-11 15:39:30|6837|6834.2|6836.5|6833.7|6837.2|6834.4|6836.5|6833.7|9
1620747580000|2021-05-11 15:39:40|6836.9|6834.1|6837.5|6834.7|6837.5|6834.7|6836.7|6833.9|24
1620747590000|2021-05-11 15:39:50|6837.7|6834.9|6836.2|6833.4|6837.7|6834.9|6835.9|6833.1|20
1620747600000|2021-05-11 15:40:00|6836.5|6833.7|6838.3|6835.5|6839.7|6836.9|6836.5|6833.7|49
1620747610000|2021-05-11 15:40:10|6838.5|6835.7|6838|6835.2|6838.7|6835.9|6837.7|6834.9|11
1620747620000|2021-05-11 15:40:20|6838.2|6835.4|6838.2|6835.4|6838.5|6835.7|6837.7|6834.9|14
1620747630000|2021-05-11 15:40:30|6838.4|6835.6|6839.7|6836.9|6840.5|6837.7|6838.4|6835.6|13
1620747640000|2021-05-11 15:40:40|6840.2|6837.4|6837.7|6834.9|6840.2|6837.4|6837.7|6834.9|6
1620747650000|2021-05-11 15:40:50|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6837.7|6834.9|3
1620747660000|2021-05-11 15:41:00|6838.4|6835.6|6838.4|6835.6|6838.7|6835.9|6837.9|6835.1|6
1620747670000|2021-05-11 15:41:10|6838.2|6835.4|6832.2|6829.4|6838.5|6835.7|6831.9|6829.1|83
1620747680000|2021-05-11 15:41:20|6831.7|6828.9|6825.9|6823.1|6831.7|6828.9|6825.9|6823.1|492
1620747690000|2021-05-11 15:41:30|6824.9|6822.1|6827.7|6824.9|6827.7|6824.9|6824.9|6822.1|366
1620747700000|2021-05-11 15:41:40|6827.2|6824.4|6825.9|6823.1|6827.4|6824.6|6825.9|6823.1|16
1620747710000|2021-05-11 15:41:50|6825.7|6822.9|6823.9|6821.1|6826.2|6823.4|6823.9|6821.1|130
1620747720000|2021-05-11 15:42:00|6823.4|6820.6|6822.9|6820.1|6823.7|6820.9|6821.9|6819.1|195
1620747730000|2021-05-11 15:42:10|6823.2|6820.4|6823.7|6820.9|6823.7|6820.9|6822.9|6820.1|14
1620747740000|2021-05-11 15:42:20|6823.2|6820.4|6822.7|6819.9|6823.7|6820.9|6822.2|6819.4|51
1620747750000|2021-05-11 15:42:30|6822.9|6820.1|6820.9|6818.1|6822.9|6820.1|6819.7|6816.9|78
1620747760000|2021-05-11 15:42:40|6820.7|6817.9|6820.7|6817.9|6820.9|6818.1|6820.4|6817.6|38
1620747770000|2021-05-11 15:42:50|6820.4|6817.6|6820.7|6817.9|6820.7|6817.9|6820.4|6817.6|9
1620747780000|2021-05-11 15:43:00|6819.6|6816.8|6817.7|6814.9|6819.6|6816.8|6816.9|6814.1|63
1620747790000|2021-05-11 15:43:10|6818.2|6815.4|6819.4|6816.6|6819.4|6816.6|6818.2|6815.4|20
1620747800000|2021-05-11 15:43:20|6819.2|6816.4|6818.2|6815.4|6819.2|6816.4|6817.2|6814.4|44
1620747810000|2021-05-11 15:43:30|6818.4|6815.6|6819.9|6817.1|6820.7|6817.9|6818.4|6815.6|12
1620747820000|2021-05-11 15:43:40|6820.4|6817.6|6819.9|6817.1|6820.4|6817.6|6819.4|6816.6|24
1620747830000|2021-05-11 15:43:50|6819.7|6816.9|6818.4|6815.6|6819.7|6816.9|6817.7|6814.9|25
1620747840000|2021-05-11 15:44:00|6818.2|6815.4|6815.7|6812.9|6818.2|6815.4|6815.7|6812.9|51
1620747850000|2021-05-11 15:44:10|6815.4|6812.6|6815.7|6812.9|6815.7|6812.9|6814.9|6812.1|29
1620747860000|2021-05-11 15:44:20|6815.9|6813.1|6816.4|6813.6|6816.7|6813.9|6815.9|6813.1|26
1620747870000|2021-05-11 15:44:30|6817.2|6814.4|6818.9|6816.1|6819.2|6816.4|6816.7|6813.9|110
1620747880000|2021-05-11 15:44:40|6819.9|6817.1|6820.9|6818.1|6821.7|6818.9|6818.9|6816.1|62
1620747890000|2021-05-11 15:44:50|6821.4|6818.6|6821.2|6818.4|6821.7|6818.9|6820.9|6818.1|57
1620747900000|2021-05-11 15:45:00|6820.9|6818.1|6821.9|6819.1|6822.9|6820.1|6819.9|6817.1|131
1620747910000|2021-05-11 15:45:10|6822.9|6820.1|6822.7|6819.9|6822.9|6820.1|6821.7|6818.9|146
1620747920000|2021-05-11 15:45:20|6822.2|6819.4|6822.7|6819.9|6822.9|6820.1|6822.2|6819.4|265
1620747930000|2021-05-11 15:45:30|6822.9|6820.1|6824.2|6821.4|6825.2|6822.4|6822.9|6820.1|283
1620747940000|2021-05-11 15:45:40|6824.7|6821.9|6824.2|6821.4|6825.2|6822.4|6824.2|6821.4|8
1620747950000|2021-05-11 15:45:50|6823.2|6820.4|6825.4|6822.6|6825.4|6822.6|6823.2|6820.4|23
1620747960000|2021-05-11 15:46:00|6825.2|6822.4|6824.9|6822.1|6825.7|6822.9|6823.9|6821.1|19
1620747970000|2021-05-11 15:46:10|6825.4|6822.6|6826.2|6823.4|6826.7|6823.9|6825.4|6822.6|10
1620747980000|2021-05-11 15:46:20|6826.8|6824|6827.4|6824.6|6827.4|6824.6|6826.2|6823.4|17
1620747990000|2021-05-11 15:46:30|6827.2|6824.4|6827.2|6824.4|6828.4|6825.6|6827.2|6824.4|26
1620748000000|2021-05-11 15:46:40|6826.7|6823.9|6827.2|6824.4|6827.2|6824.4|6826.7|6823.9|6
1620748010000|2021-05-11 15:46:50|6827.4|6824.6|6825.7|6822.9|6827.4|6824.6|6825.4|6822.6|109
1620748020000|2021-05-11 15:47:00|6825.4|6822.6|6820.2|6817.4|6825.7|6822.9|6819.2|6816.4|217
1620748030000|2021-05-11 15:47:10|6820.4|6817.6|6818.4|6815.6|6820.4|6817.6|6818.4|6815.6|14
1620748040000|2021-05-11 15:47:20|6818.7|6815.9|6819.7|6816.9|6819.7|6816.9|6818.2|6815.4|16
1620748050000|2021-05-11 15:47:30|6820.2|6817.4|6819.4|6816.6|6820.2|6817.4|6819.4|6816.6|13
1620748060000|2021-05-11 15:47:40|6819.2|6816.4|6818.7|6815.9|6819.2|6816.4|6818.2|6815.4|22
1620748070000|2021-05-11 15:47:50|6818.9|6816.1|6817.9|6815.1|6819.2|6816.4|6817.4|6814.6|85
1620748080000|2021-05-11 15:48:00|6818.2|6815.4|6812.4|6809.6|6818.2|6815.4|6812.4|6809.6|265
1620748090000|2021-05-11 15:48:10|6812.7|6809.9|6815.9|6813.1|6816.2|6813.4|6812.7|6809.9|55
1620748100000|2021-05-11 15:48:20|6815.2|6812.4|6817.2|6814.4|6817.2|6814.4|6815.2|6812.4|12
1620748110000|2021-05-11 15:48:30|6817.4|6814.6|6818.4|6815.6|6819.2|6816.4|6817.4|6814.6|20
1620748120000|2021-05-11 15:48:40|6818.2|6815.4|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|13
1620748130000|2021-05-11 15:48:50|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.9|6816.1|23
1620748140000|2021-05-11 15:49:00|||||||||21
1620748150000|2021-05-11 15:49:10|6818.5|6815.7|6817.9|6815.1|6818.5|6815.7|6817.2|6814.4|77
1620748160000|2021-05-11 15:49:20|6818.2|6815.4|6812.9|6810.1|6818.7|6815.9|6812.1|6809.3|200
1620748170000|2021-05-11 15:49:30|6813.2|6810.4|6815.9|6813.1|6815.9|6813.1|6813.2|6810.4|21
1620748180000|2021-05-11 15:49:40|6816.2|6813.4|6811.2|6808.4|6818|6814.9|6806.4|6803|700
1620748190000|2021-05-11 15:49:50|6812.1|6809.3|6813.9|6811.1|6813.9|6811.1|6812.1|6809.3|95
1620748200000|2021-05-11 15:50:00|6814.2|6811.4|6813.7|6810.9|6814.2|6811.4|6812.2|6809.4|100
1620748210000|2021-05-11 15:50:10|6813.4|6810.6|6813.2|6810.4|6813.9|6811.1|6812.9|6810.1|22
1620748220000|2021-05-11 15:50:20|6813.4|6810.6|6813.2|6810.4|6813.7|6810.9|6812.4|6809.6|20
1620748230000|2021-05-11 15:50:30|6812.9|6810.1|6815.7|6812.9|6815.7|6812.9|6812.9|6810.1|212
1620748240000|2021-05-11 15:50:40|6815.9|6813.1|6815.9|6813.1|6816.2|6813.4|6815.2|6812.4|17
1620748250000|2021-05-11 15:50:50|6815.7|6812.9|6817.7|6814.9|6817.7|6814.9|6815.4|6812.6|25
1620748260000|2021-05-11 15:51:00|6817.4|6814.6|6806.7|6803.9|6817.4|6814.6|6805.2|6802.4|444
1620748270000|2021-05-11 15:51:10|6806.9|6804.1|6807.7|6804.9|6807.7|6804.9|6806.4|6803.6|14
1620748280000|2021-05-11 15:51:20|6807.9|6805.1|6809.2|6806.4|6809.2|6806.4|6807.9|6805.1|50
1620748290000|2021-05-11 15:51:30|6808.9|6806.1|6810.9|6808.1|6811.2|6808.4|6808.4|6805.6|154
1620748300000|2021-05-11 15:51:40|6810.4|6807.6|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|18
1620748310000|2021-05-11 15:51:50|6809.1|6806.3|6809.4|6806.6|6809.4|6806.6|6809.1|6806.3|10
1620748320000|2021-05-11 15:52:00|6809.7|6806.9|6806.4|6803.6|6810.4|6807.6|6805.9|6803.1|65
1620748330000|2021-05-11 15:52:10|6806.9|6804.1|6809.4|6806.6|6809.4|6806.6|6806.9|6804.1|23
1620748340000|2021-05-11 15:52:20|6810.2|6807.4|6809.9|6807.1|6810.2|6807.4|6809.9|6807.1|49
1620748350000|2021-05-11 15:52:30|6809.7|6806.9|6800.2|6797.4|6814.9|6809.4|6799.4|6796.6|756
1620748360000|2021-05-11 15:52:40|6799.6|6796.8|6800.2|6797.4|6800.7|6797.9|6799.2|6796.4|44
1620748370000|2021-05-11 15:52:50|6800.9|6798.1|6801.9|6799.1|6802.2|6799.4|6800.2|6797.4|48
1620748380000|2021-05-11 15:53:00|6802.2|6799.4|6801.9|6799.1|6802.9|6800.1|6800.9|6798.1|42
1620748390000|2021-05-11 15:53:10|6802.2|6799.4|6803.4|6800.6|6804.9|6802.1|6801.9|6799.1|154
1620748400000|2021-05-11 15:53:20|6804.2|6801.4|6805.4|6802.6|6805.9|6803.1|6803.2|6800.4|9
1620748410000|2021-05-11 15:53:30|6805.7|6802.9|6810.4|6807.6|6810.4|6807.6|6805.4|6802.6|32
1620748420000|2021-05-11 15:53:40|6810.2|6807.4|6809.2|6806.4|6810.4|6807.6|6809.2|6806.4|17
1620748430000|2021-05-11 15:53:50|6809.4|6806.6|6808.7|6805.9|6810.2|6807.4|6808.7|6805.9|17
1620748440000|2021-05-11 15:54:00|6808.9|6806.1|6813.9|6811.1|6816.1|6813.3|6808.9|6806.1|179
1620748450000|2021-05-11 15:54:10|6813.4|6810.6|6814.4|6811.6|6814.4|6811.6|6813.1|6810.3|33
1620748460000|2021-05-11 15:54:20|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.1|6812.3|2
1620748470000|2021-05-11 15:54:30|6815.9|6813.1|6815.1|6812.3|6816.1|6813.3|6815.1|6812.3|10
1620748480000|2021-05-11 15:54:40|6815.4|6812.6|6821.1|6818.3|6822.9|6820.1|6815.4|6812.6|143
1620748490000|2021-05-11 15:54:50|6820.9|6818.1|6820.6|6817.8|6821.9|6819.1|6820.6|6817.8|19
1620748500000|2021-05-11 15:55:00|6820.1|6817.3|6821.9|6819.1|6821.9|6819.1|6820.1|6817.3|14
1620748510000|2021-05-11 15:55:10|6822.1|6819.3|6821.4|6818.6|6822.1|6819.3|6821.4|6818.6|17
1620748520000|2021-05-11 15:55:20|6821.1|6818.3|6821.6|6818.8|6821.9|6819.1|6821.1|6818.3|10
1620748530000|2021-05-11 15:55:30|6821.4|6818.6|6821.9|6819.1|6821.9|6819.1|6821.1|6818.3|23
1620748540000|2021-05-11 15:55:40|6822.1|6819.3|6821.4|6818.6|6822.1|6819.3|6821.4|6818.6|39
1620748550000|2021-05-11 15:55:50|6821.6|6818.8|6822.1|6819.3|6822.1|6819.3|6821.6|6818.8|7
1620748560000|2021-05-11 15:56:00|6822.4|6819.6|6822.1|6819.3|6822.4|6819.6|6821.6|6818.8|45
1620748570000|2021-05-11 15:56:10|6821.1|6818.3|6822.4|6819.6|6822.4|6819.6|6821.1|6818.3|11
1620748580000|2021-05-11 15:56:20|6823.1|6820.3|6825.1|6822.3|6825.1|6822.3|6823.1|6820.3|59
1620748590000|2021-05-11 15:56:30|6825.4|6822.6|6825.6|6822.8|6826.1|6823.3|6825.1|6822.3|33
1620748600000|2021-05-11 15:56:40|6825.4|6822.6|6825.1|6822.3|6825.4|6822.6|6825.1|6822.3|15
1620748610000|2021-05-11 15:56:50|6825.4|6822.6|6826.4|6823.6|6826.4|6823.6|6825.4|6822.6|10
1620748620000|2021-05-11 15:57:00|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6825.6|6822.8|21
1620748630000|2021-05-11 15:57:10|6825.4|6822.6|6826.1|6823.3|6826.1|6823.3|6825.4|6822.6|10
1620748640000|2021-05-11 15:57:20|6825.9|6823.1|6826.1|6823.3|6826.1|6823.3|6825.9|6823.1|28
1620748650000|2021-05-11 15:57:30|6825.6|6822.8|6825.1|6822.3|6825.6|6822.8|6824.9|6822.1|27
1620748660000|2021-05-11 15:57:40|6825.4|6822.6|6826.4|6823.6|6826.4|6823.6|6825.1|6822.3|28
1620748670000|2021-05-11 15:57:50|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|15
1620748680000|2021-05-11 15:58:00|6826.4|6823.6|6826.1|6823.3|6826.4|6823.6|6826.1|6823.3|64
1620748690000|2021-05-11 15:58:10|6825.6|6822.8|6824.4|6821.6|6825.6|6822.8|6823.4|6820.6|54
1620748700000|2021-05-11 15:58:20|6824.1|6821.3|6824.9|6822.1|6824.9|6822.1|6824.1|6821.3|19
1620748710000|2021-05-11 15:58:30|6824.6|6821.8|6824.9|6822.1|6825.1|6822.3|6824.4|6821.6|12
1620748720000|2021-05-11 15:58:40|6824.6|6821.8|6825.1|6822.3|6825.1|6822.3|6824.4|6821.6|8
1620748730000|2021-05-11 15:58:50|6824.9|6822.1|6824.4|6821.6|6825.1|6822.3|6824.1|6821.3|14
1620748740000|2021-05-11 15:59:00|6824.9|6822.1|6825.9|6823.1|6826.1|6823.3|6824.4|6821.6|14
1620748750000|2021-05-11 15:59:10|6825.4|6822.6|6825.1|6822.3|6826.1|6823.3|6824.4|6821.6|23
1620748760000|2021-05-11 15:59:20|6824.6|6821.8|6824.9|6822.1|6825.1|6822.3|6824.1|6821.3|8
1620748770000|2021-05-11 15:59:30|6825.1|6822.3|6825.6|6822.8|6826.1|6823.3|6825.1|6822.3|13
1620748780000|2021-05-11 15:59:40|6825.4|6822.6|6824.9|6822.1|6825.6|6822.8|6824.9|6822.1|39
1620748790000|2021-05-11 15:59:50|6824.4|6821.6|6823.4|6820.6|6824.6|6821.8|6821.9|6819.1|39
1620748800000|2021-05-11 16:00:00|6823.9|6821.1|6825.1|6822.3|6826.1|6823.3|6823.6|6820.8|37
1620748810000|2021-05-11 16:00:10|6824.4|6821.6|6822.4|6819.6|6824.6|6821.8|6821.1|6818.3|46
1620748820000|2021-05-11 16:00:20|6822.6|6819.8|6822.9|6820.1|6824.1|6821.3|6822.1|6819.3|24
1620748830000|2021-05-11 16:00:30|6822.6|6819.8|6823.4|6820.6|6824.1|6821.3|6822.4|6819.6|44
1620748840000|2021-05-11 16:00:40|6823.9|6821.1|6820.6|6817.8|6824.1|6821.3|6820.4|6817.6|193
1620748850000|2021-05-11 16:00:50|6821.1|6818.3|6820.4|6817.6|6821.1|6818.3|6818.6|6815.8|8
1620748860000|2021-05-11 16:01:00|6820.9|6818.1|6822.6|6819.8|6822.6|6819.8|6820.6|6817.8|17
1620748870000|2021-05-11 16:01:10|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.6|6819.8|10
1620748880000|2021-05-11 16:01:20|6822.6|6819.8|6826.1|6823.3|6826.4|6823.6|6822.6|6819.8|66
1620748890000|2021-05-11 16:01:30|6826.4|6823.6|6829.9|6827.1|6829.9|6827.1|6826.4|6823.6|129
1620748900000|2021-05-11 16:01:40|6830.1|6827.3|6827.9|6825.1|6830.1|6827.3|6826.9|6824.1|34
1620748910000|2021-05-11 16:01:50|6827.6|6824.8|6828.9|6826.1|6830.1|6827.3|6827.6|6824.8|85
1620748920000|2021-05-11 16:02:00|6828.4|6825.6|6826.4|6823.6|6828.9|6826.1|6824.4|6821.6|35
1620748930000|2021-05-11 16:02:10|6826.1|6823.3|6826.1|6823.3|6827.4|6824.6|6826.1|6823.3|24
1620748940000|2021-05-11 16:02:20|6825.7|6822.9|6825.1|6822.3|6826.4|6823.6|6823.4|6820.6|38
1620748950000|2021-05-11 16:02:30|6825.4|6822.6|6825.1|6822.3|6826.1|6823.3|6824.4|6821.6|32
1620748960000|2021-05-11 16:02:40|6825.4|6822.6|6826.1|6823.3|6826.1|6823.3|6825.1|6822.3|17
1620748970000|2021-05-11 16:02:50|6825.4|6822.6|6827.4|6824.6|6829.4|6826.6|6824.4|6821.6|158
1620748980000|2021-05-11 16:03:00|6827.1|6824.3|6826.4|6823.6|6827.4|6824.6|6825.9|6823.1|22
1620748990000|2021-05-11 16:03:10|6826.7|6823.9|6828.4|6825.6|6828.4|6825.6|6826.7|6823.9|12
1620749000000|2021-05-11 16:03:20|6828.1|6825.3|6828.9|6826.1|6829.4|6826.6|6828.1|6825.3|14
1620749010000|2021-05-11 16:03:30|6828.4|6825.6|6825.4|6822.6|6828.4|6825.6|6824.9|6822.1|13
1620749020000|2021-05-11 16:03:40|6825.1|6822.3|6824.9|6822.1|6825.1|6822.3|6824.9|6822.1|6
1620749030000|2021-05-11 16:03:50|6824.6|6821.8|6822.9|6820.1|6824.9|6822.1|6822.1|6819.3|24
1620749040000|2021-05-11 16:04:00|6823.1|6820.3|6824.1|6821.3|6825.4|6822.6|6823.1|6820.3|9
1620749050000|2021-05-11 16:04:10|6823.9|6821.1|6824.1|6821.3|6824.4|6821.6|6823.1|6820.3|4
1620749060000|2021-05-11 16:04:20|6823.9|6821.1|6821.1|6818.3|6823.9|6821.1|6820.1|6817.3|12
1620749070000|2021-05-11 16:04:30|6820.4|6817.6|6819.1|6816.3|6820.4|6817.6|6818.6|6815.8|16
1620749080000|2021-05-11 16:04:40|6818.6|6815.8|6818.5|6815.7|6819.1|6816.3|6817.6|6814.8|34
1620749090000|2021-05-11 16:04:50|6819.1|6816.3|6819.9|6817.1|6820.1|6817.3|6818.6|6815.8|12
1620749100000|2021-05-11 16:05:00|6820.1|6817.3|6820.6|6817.8|6821.4|6818.6|6820.1|6817.3|35
1620749110000|2021-05-11 16:05:10|6820.4|6817.6|6819.1|6816.3|6820.6|6817.8|6818.9|6816.1|4
1620749120000|2021-05-11 16:05:20|6818.9|6816.1|6819.9|6817.1|6820.4|6817.6|6818.9|6816.1|7
1620749130000|2021-05-11 16:05:30|6820.1|6817.3|6819.9|6817.1|6820.1|6817.3|6819.1|6816.3|293
1620749140000|2021-05-11 16:05:40|6820.1|6817.3|6818.9|6816.1|6820.1|6817.3|6818.1|6815.3|6
1620749150000|2021-05-11 16:05:50|6819.1|6816.3|6818.4|6815.6|6819.4|6816.6|6818.4|6815.6|8
1620749160000|2021-05-11 16:06:00|6818.1|6815.3|6818.1|6815.3|6819.4|6816.6|6817.9|6815.1|24
1620749170000|2021-05-11 16:06:10|6818.4|6815.6|6821.4|6818.6|6822.1|6819.3|6818.4|6815.6|27
1620749180000|2021-05-11 16:06:20|6821.6|6818.8|6822.4|6819.6|6823.1|6820.3|6821.4|6818.6|16
1620749190000|2021-05-11 16:06:30|6822.1|6819.3|6823.1|6820.3|6823.9|6821.1|6821.1|6818.3|23
1620749200000|2021-05-11 16:06:40|6823.9|6821.1|6823.9|6821.1|6824.1|6821.3|6822.9|6820.1|22
1620749210000|2021-05-11 16:06:50|6822.6|6819.8|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|13
1620749220000|2021-05-11 16:07:00|6822.9|6820.1|6823.1|6820.3|6823.1|6820.3|6822.1|6819.3|3
1620749230000|2021-05-11 16:07:10|6822.9|6820.1|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|58
1620749240000|2021-05-11 16:07:20|6822.9|6820.1|6825.1|6822.3|6825.1|6822.3|6822.4|6819.6|54
1620749250000|2021-05-11 16:07:30|6825.9|6823.1|6824.1|6821.3|6825.9|6823.1|6823.4|6820.6|14
1620749260000|2021-05-11 16:07:40|6823.9|6821.1|6825.9|6823.1|6825.9|6823.1|6823.1|6820.3|16
1620749270000|2021-05-11 16:07:50|6826.1|6823.3|6827.6|6824.8|6827.9|6825.1|6826.1|6823.3|25
1620749280000|2021-05-11 16:08:00|6827.9|6825.1|6828.1|6825.3|6828.1|6825.3|6827.4|6824.6|9
1620749290000|2021-05-11 16:08:10|6827.9|6825.1|6828.4|6825.6|6828.6|6825.8|6827.6|6824.8|4
1620749300000|2021-05-11 16:08:20|6828.1|6825.3|6828.6|6825.8|6828.6|6825.8|6828.1|6825.3|8
1620749310000|2021-05-11 16:08:30|6828.4|6825.6|6828.6|6825.8|6828.6|6825.8|6828.4|6825.6|2
1620749320000|2021-05-11 16:08:40|6828.4|6825.6|6828.4|6825.6|6828.9|6826.1|6828.4|6825.6|4
1620749330000|2021-05-11 16:08:50|6828.9|6826.1|6826.6|6823.8|6828.9|6826.1|6826.1|6823.3|60
1620749340000|2021-05-11 16:09:00|6826.4|6823.6|6826.6|6823.8|6826.6|6823.8|6826.1|6823.3|8
1620749350000|2021-05-11 16:09:10|6826.4|6823.6|6824.6|6821.8|6826.4|6823.6|6824.4|6821.6|12
1620749360000|2021-05-11 16:09:20|6824.4|6821.6|6825.1|6822.3|6825.1|6822.3|6824.1|6821.3|4
1620749370000|2021-05-11 16:09:30|6824.9|6822.1|6824.1|6821.3|6824.9|6822.1|6822.9|6820.1|134
1620749380000|2021-05-11 16:09:40|6823.9|6821.1|6822.6|6819.8|6823.9|6821.1|6822.1|6819.3|65
1620749390000|2021-05-11 16:09:50|6822.9|6820.1|6822.4|6819.6|6824.1|6821.3|6822.1|6819.3|35
1620749400000|2021-05-11 16:10:00|6822.6|6819.8|6824.1|6821.3|6824.1|6821.3|6821.9|6819.1|16
1620749410000|2021-05-11 16:10:10|6825.1|6822.3|6825.1|6822.3|6826.1|6823.3|6823.4|6820.6|12
1620749420000|2021-05-11 16:10:20|6824.9|6822.1|6826.6|6823.8|6826.6|6823.8|6824.9|6822.1|21
1620749430000|2021-05-11 16:10:30|6826.4|6823.6|6827.1|6824.3|6827.1|6824.3|6826.4|6823.6|18
1620749440000|2021-05-11 16:10:40|6827.4|6824.6|6828.1|6825.3|6828.1|6825.3|6827.1|6824.3|6
1620749450000|2021-05-11 16:10:50|6827.9|6825.1|6826.9|6824.1|6828.1|6825.3|6826.1|6823.3|7
1620749460000|2021-05-11 16:11:00|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6826.4|6823.6|25
1620749470000|2021-05-11 16:11:10|6827.4|6824.6|6826.4|6823.6|6827.4|6824.6|6826.4|6823.6|8
1620749480000|2021-05-11 16:11:20|6826.1|6823.3|6826.1|6823.3|6826.4|6823.6|6826.1|6823.3|8
1620749490000|2021-05-11 16:11:30|6825.3|6822.5|6819.6|6816.8|6825.3|6822.5|6817.4|6814.6|166
1620749500000|2021-05-11 16:11:40|6819.4|6816.6|6821.4|6818.6|6821.4|6818.6|6818.4|6815.6|52
1620749510000|2021-05-11 16:11:50|6821.6|6818.8|6819.6|6816.8|6821.9|6819.1|6819.6|6816.8|55
1620749520000|2021-05-11 16:12:00|6819.9|6817.1|6820.9|6818.1|6821.9|6819.1|6819.1|6816.3|36
1620749530000|2021-05-11 16:12:10|6821.1|6818.3|6820.4|6817.6|6822.4|6819.6|6819.9|6817.1|262
1620749540000|2021-05-11 16:12:20|6820.1|6817.3|6821.1|6818.3|6821.1|6818.3|6819.9|6817.1|33
1620749550000|2021-05-11 16:12:30|6821.4|6818.6|6821.4|6818.6|6822.4|6819.6|6821.4|6818.6|48
1620749560000|2021-05-11 16:12:40|6821.1|6818.3|6821.4|6818.6|6821.4|6818.6|6820.4|6817.6|122
1620749570000|2021-05-11 16:12:50|6820.9|6818.1|6821.1|6818.3|6821.1|6818.3|6820.9|6818.1|3
1620749580000|2021-05-11 16:13:00|6821.4|6818.6|6821.1|6818.3|6821.4|6818.6|6821.1|6818.3|16
1620749590000|2021-05-11 16:13:10|6821.4|6818.6|6821.1|6818.3|6821.9|6819.1|6821.1|6818.3|22
1620749600000|2021-05-11 16:13:20|6821.4|6818.6|6821.9|6819.1|6822.1|6819.3|6821.4|6818.6|7
1620749610000|2021-05-11 16:13:30|6822.1|6819.3|6822.1|6819.3|6822.4|6819.6|6821.9|6819.1|42
1620749620000|2021-05-11 16:13:40|6821.4|6818.6|6821.4|6818.6|6824.1|6821.3|6820.9|6818.1|386
1620749630000|2021-05-11 16:13:50|6821.1|6818.3|6818.4|6815.6|6821.1|6818.3|6818.4|6815.6|15
1620749640000|2021-05-11 16:14:00|6818.8|6816|6821.1|6818.3|6821.4|6818.6|6818.8|6816|23
1620749650000|2021-05-11 16:14:10|6821.4|6818.6|6820.9|6818.1|6821.4|6818.6|6820.6|6817.8|126
1620749660000|2021-05-11 16:14:20|6820.6|6817.8|6821.1|6818.3|6822.6|6819.8|6820.6|6817.8|10
1620749670000|2021-05-11 16:14:30|6820.9|6818.1|6822.6|6819.8|6822.6|6819.8|6820.9|6818.1|3
1620749680000|2021-05-11 16:14:40|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.1|6819.3|29
1620749690000|2021-05-11 16:14:50|6821.6|6818.8|6822.8|6820|6822.8|6820|6821.6|6818.8|2
1620749700000|2021-05-11 16:15:00|6822.6|6819.8|6825.1|6822.3|6826.9|6824.1|6822.6|6819.8|42
1620749710000|2021-05-11 16:15:10|6824.8|6822|6824.4|6821.6|6824.8|6822|6823.6|6820.8|22
1620749720000|2021-05-11 16:15:20|6824.6|6821.8|6823.3|6820.5|6824.6|6821.8|6822.3|6819.5|37
1620749730000|2021-05-11 16:15:30|6823.6|6820.8|6825.1|6822.3|6825.6|6822.8|6823.6|6820.8|19
1620749740000|2021-05-11 16:15:40|6825.3|6822.5|6826.9|6824.1|6827.1|6824.3|6824.6|6821.8|27
1620749750000|2021-05-11 16:15:50|6826.6|6823.8|6825.1|6822.3|6826.6|6823.8|6825.1|6822.3|14
1620749760000|2021-05-11 16:16:00|6825.6|6822.8|6825.6|6822.8|6826.1|6823.3|6825.3|6822.5|6
1620749770000|2021-05-11 16:16:10|6825.9|6823.1|6827.6|6824.8|6828.1|6825.3|6825.9|6823.1|4
1620749780000|2021-05-11 16:16:20|6827.9|6825.1|6827.1|6824.3|6827.9|6825.1|6826.8|6824|5
1620749790000|2021-05-11 16:16:30|6827.3|6824.5|6828.1|6825.3|6828.1|6825.3|6826.1|6823.3|6
1620749800000|2021-05-11 16:16:40|6827.6|6824.8|6826.3|6823.5|6827.6|6824.8|6826.3|6823.5|22
1620749810000|2021-05-11 16:16:50|6825.8|6823|6826.6|6823.8|6827.1|6824.3|6825.8|6823|3
1620749820000|2021-05-11 16:17:00|6827.1|6824.3|6827.4|6824.6|6827.6|6824.8|6826.8|6824|14
1620749830000|2021-05-11 16:17:10|6826.6|6823.8|6826.3|6823.5|6827.8|6825|6826.3|6823.5|37
1620749840000|2021-05-11 16:17:20|6826.6|6823.8|6826.6|6823.8|6827.6|6824.8|6826.3|6823.5|27
1620749850000|2021-05-11 16:17:30|6826.8|6824|6827.3|6824.5|6827.8|6825|6826.8|6824|19
1620749860000|2021-05-11 16:17:40|6827.1|6824.3|6827.6|6824.8|6827.6|6824.8|6826.8|6824|5
1620749870000|2021-05-11 16:17:50|6827.3|6824.5|6823.8|6821|6827.3|6824.5|6823.3|6820.5|9
1620749880000|2021-05-11 16:18:00|6824.3|6821.5|6823.3|6820.5|6825.3|6822.5|6822.6|6819.8|37
1620749890000|2021-05-11 16:18:10|6823.6|6820.8|6824.1|6821.3|6824.1|6821.3|6823.6|6820.8|13
1620749900000|2021-05-11 16:18:20|6824.3|6821.5|6824.1|6821.3|6824.3|6821.5|6823.6|6820.8|2
1620749910000|2021-05-11 16:18:30|6824|6821.2|6823.8|6821|6824.1|6821.3|6823.8|6821|3
1620749920000|2021-05-11 16:18:40|6823.6|6820.8|6823.8|6821|6824.3|6821.5|6823.6|6820.8|3
1620749930000|2021-05-11 16:18:50|6823.6|6820.8|6823.8|6821|6824.6|6821.8|6823.6|6820.8|9
1620749940000|2021-05-11 16:19:00|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|6822.6|6819.8|23
1620749950000|2021-05-11 16:19:10|6823.3|6820.5|6823.6|6820.8|6823.6|6820.8|6823.1|6820.3|5
1620749960000|2021-05-11 16:19:20|6823.8|6821|6823.6|6820.8|6824.3|6821.5|6823.6|6820.8|5
1620749970000|2021-05-11 16:19:30|6823.9|6821.1|6825.8|6823|6825.8|6823|6823.9|6821.1|11
1620749980000|2021-05-11 16:19:40|6825.9|6823.1|6826.6|6823.8|6826.6|6823.8|6825.6|6822.8|8
1620749990000|2021-05-11 16:19:50|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|28
1620750000000|2021-05-11 16:20:00|6826.1|6823.3|6825.8|6823|6826.6|6823.8|6825.6|6822.8|5
1620750010000|2021-05-11 16:20:10|6826.1|6823.3|6826.4|6823.6|6826.6|6823.8|6825.1|6822.3|12
1620750020000|2021-05-11 16:20:20|6826.1|6823.3|6826.3|6823.5|6827.6|6824.8|6826.1|6823.3|62
1620750030000|2021-05-11 16:20:30|6826.1|6823.3|6825.8|6823|6826.6|6823.8|6825.8|6823|5
1620750040000|2021-05-11 16:20:40|6825.6|6822.8|6824.6|6821.8|6825.6|6822.8|6824.6|6821.8|28
1620750050000|2021-05-11 16:20:50|||||||||3
1620750060000|2021-05-11 16:21:00|||||||||5
1620750070000|2021-05-11 16:21:10|6824.3|6821.5|6824.6|6821.8|6824.6|6821.8|6824.3|6821.5|6
1620750080000|2021-05-11 16:21:20|6824.8|6822|6824.6|6821.8|6824.8|6822|6824.6|6821.8|4
1620750100000|2021-05-11 16:21:40|6825.4|6822.6|6826.6|6823.8|6826.6|6823.8|6825.4|6822.6|13
1620750110000|2021-05-11 16:21:50|6826.4|6823.6|6826.3|6823.5|6826.4|6823.6|6825.8|6823|12
1620750120000|2021-05-11 16:22:00|6826.8|6824|6827|6824.2|6827.8|6825|6826.8|6824|54
1620750130000|2021-05-11 16:22:10|6826.6|6823.8|6826.1|6823.3|6826.6|6823.8|6825.8|6823|9
1620750140000|2021-05-11 16:22:20|6825.8|6823|6825.6|6822.8|6825.8|6823|6825.5|6822.7|3
1620750150000|2021-05-11 16:22:30|6825.8|6823|6826.6|6823.8|6826.6|6823.8|6825.6|6822.8|10
1620750160000|2021-05-11 16:22:40|6826.8|6824|6826.8|6824|6826.8|6824|6826.6|6823.8|3
1620750170000|2021-05-11 16:22:50|6827.6|6824.8|6826.6|6823.8|6828.8|6826|6826.6|6823.8|56
1620750180000|2021-05-11 16:23:00|6825.8|6823|6829.1|6826.3|6829.1|6826.3|6824.8|6822|180
1620750190000|2021-05-11 16:23:10|6828.8|6826|6828.8|6826|6829.4|6826.6|6828.8|6826|17
1620750200000|2021-05-11 16:23:20|6829.1|6826.3|6828.6|6825.8|6829.1|6826.3|6828.1|6825.3|26
1620750210000|2021-05-11 16:23:30|||||||||3
1620750220000|2021-05-11 16:23:40|6828.9|6826.1|6829.1|6826.3|6829.1|6826.3|6828.9|6826.1|2
1620750230000|2021-05-11 16:23:50|6828.6|6825.8|6827.8|6825|6828.6|6825.8|6827.6|6824.8|10
1620750240000|2021-05-11 16:24:00|6827.6|6824.8|6827.8|6825|6828.6|6825.8|6827.6|6824.8|8
1620750250000|2021-05-11 16:24:10|6827.6|6824.8|6827.1|6824.3|6827.6|6824.8|6827.1|6824.3|27
1620750260000|2021-05-11 16:24:20|6826.8|6824|6824.8|6822|6827.3|6824.5|6824.8|6822|12
1620750270000|2021-05-11 16:24:30|6825.1|6822.3|6826.6|6823.8|6826.6|6823.8|6824.8|6822|6
1620750280000|2021-05-11 16:24:40|6826.3|6823.5|6826.6|6823.8|6826.6|6823.8|6826.3|6823.5|3
1620750290000|2021-05-11 16:24:50|6827.3|6824.5|6827.6|6824.8|6827.8|6825|6826.8|6824|7
1620750300000|2021-05-11 16:25:00|6827.3|6824.5|6826.6|6823.8|6827.3|6824.5|6826.6|6823.8|24
1620750310000|2021-05-11 16:25:10|6826.8|6824|6827.3|6824.5|6827.6|6824.8|6825.8|6823|49
1620750320000|2021-05-11 16:25:20|6827.6|6824.8|6827.1|6824.3|6828.1|6825.3|6826.8|6824|21
1620750330000|2021-05-11 16:25:30|6826.8|6824|6827.6|6824.8|6827.6|6824.8|6826.6|6823.8|4
1620750340000|2021-05-11 16:25:40|6827.3|6824.5|6827.3|6824.5|6827.6|6824.8|6826.8|6824|4
1620750350000|2021-05-11 16:25:50|6826.8|6824|6827.6|6824.8|6827.6|6824.8|6826.6|6823.8|26
1620750360000|2021-05-11 16:26:00|6827.8|6825|6826.6|6823.8|6827.8|6825|6826.6|6823.8|5
1620750370000|2021-05-11 16:26:10|6826.8|6824|6826.8|6824|6826.8|6824|6826.8|6824|24
1620750380000|2021-05-11 16:26:20|6826.3|6823.5|6825.3|6822.5|6826.6|6823.8|6824.6|6821.8|66
1620750390000|2021-05-11 16:26:30|6824.8|6822|6824.6|6821.8|6824.9|6822.1|6823.8|6821|27
1620750400000|2021-05-11 16:26:40|6824.8|6822|6824.8|6822|6824.8|6822|6824.8|6822|4
1620750410000|2021-05-11 16:26:50|||||||||1
1620750420000|2021-05-11 16:27:00|6824.3|6821.5|6823.6|6820.8|6824.8|6822|6823.3|6820.5|93
1620750430000|2021-05-11 16:27:10|6823.8|6821|6819.8|6817|6823.8|6821|6818.8|6816|45
1620750440000|2021-05-11 16:27:20|6820.1|6817.3|6820.6|6817.8|6822.6|6819.8|6819.3|6816.5|168
1620750450000|2021-05-11 16:27:30|6820.3|6817.5|6820.3|6817.5|6820.6|6817.8|6819.8|6817|5
1620750460000|2021-05-11 16:27:40|6820.6|6817.8|6820.6|6817.8|6821.1|6818.3|6820.6|6817.8|3
1620750470000|2021-05-11 16:27:50|6820.9|6818.1|6820.8|6818|6821.1|6818.3|6820.8|6818|6
1620750480000|2021-05-11 16:28:00|6821.4|6818.6|6822.6|6819.8|6823.6|6820.8|6821.4|6818.6|11
1620750490000|2021-05-11 16:28:10|||||||||1
1620750500000|2021-05-11 16:28:20|6823.6|6820.8|6823.8|6821|6823.8|6821|6823.6|6820.8|5
1620750510000|2021-05-11 16:28:30|6824.1|6821.3|6824|6821.2|6824.1|6821.3|6824|6821.2|7
1620750520000|2021-05-11 16:28:40|6823.5|6820.7|6822.6|6819.8|6823.5|6820.7|6822.6|6819.8|12
1620750530000|2021-05-11 16:28:50|6822.3|6819.5|6822.6|6819.8|6822.6|6819.8|6820.3|6817.5|50
1620750540000|2021-05-11 16:29:00|6822|6819.2|6822.8|6820|6822.8|6820|6821.8|6819|40
1620750550000|2021-05-11 16:29:10|6822.6|6819.8|6825.1|6822.3|6826.1|6823.3|6822.3|6819.5|30
1620750560000|2021-05-11 16:29:20|6825.6|6822.8|6825.3|6822.5|6826.3|6823.5|6825.1|6822.3|8
1620750570000|2021-05-11 16:29:30|6825.1|6822.3|6824.6|6821.8|6825.1|6822.3|6824.6|6821.8|5
1620750580000|2021-05-11 16:29:40|6824.1|6821.3|6823.3|6820.5|6824.1|6821.3|6823.3|6820.5|9
1620750590000|2021-05-11 16:29:50|6823.6|6820.8|6823.8|6821|6823.8|6821|6823.6|6820.8|2
1620750600000|2021-05-11 16:30:00|6823.6|6820.8|6823.3|6820.5|6824.6|6821.8|6823.3|6820.5|16
1620750610000|2021-05-11 16:30:10|6823.6|6820.8|6824.3|6821.5|6824.3|6821.5|6823.6|6820.8|10
1620750620000|2021-05-11 16:30:20|6823.8|6821|6824.3|6821.5|6824.3|6821.5|6823.3|6820.5|12
1620750630000|2021-05-11 16:30:30|6824.6|6821.8|6825.1|6822.3|6825.1|6822.3|6824.5|6821.7|3
1620750640000|2021-05-11 16:30:40|6825.3|6822.5|6825.6|6822.8|6825.6|6822.8|6825.3|6822.5|5
1620750650000|2021-05-11 16:30:50|||||||||3
1620750660000|2021-05-11 16:31:00|6825.3|6822.5|6825|6822.2|6825.6|6822.8|6824.8|6822|11
1620750670000|2021-05-11 16:31:10|6824.6|6821.8|6825.1|6822.3|6825.1|6822.3|6824.6|6821.8|6
1620750680000|2021-05-11 16:31:20|6825.3|6822.5|6824.8|6822|6825.3|6822.5|6823.8|6821|39
1620750690000|2021-05-11 16:31:30|||||||||6
1620750700000|2021-05-11 16:31:40|6825.1|6822.3|6827.1|6824.3|6829.1|6826.3|6825.1|6822.3|76
1620750710000|2021-05-11 16:31:50|6827.3|6824.5|6827.1|6824.3|6827.6|6824.8|6826.8|6824|7
1620750720000|2021-05-11 16:32:00|6827.3|6824.5|6827.3|6824.5|6827.6|6824.8|6826.8|6824|4
1620750730000|2021-05-11 16:32:10|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|6827.3|6824.5|5
1620750740000|2021-05-11 16:32:20|6827.3|6824.5|6826.6|6823.8|6827.3|6824.5|6826.6|6823.8|26
1620750750000|2021-05-11 16:32:30|6827|6824.2|6826.8|6824|6827.3|6824.5|6826.3|6823.5|6
1620750760000|2021-05-11 16:32:40|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6826.6|6823.8|8
1620750770000|2021-05-11 16:32:50|6826.8|6824|6826.6|6823.8|6826.8|6824|6825.3|6822.5|5
1620750780000|2021-05-11 16:33:00|6826.8|6824|6826.3|6823.5|6826.8|6824|6825.8|6823|6
1620750790000|2021-05-11 16:33:10|6826.6|6823.8|6826.8|6824|6826.8|6824|6826.3|6823.5|4
1620750800000|2021-05-11 16:33:20|6826.6|6823.8|6825.8|6823|6826.6|6823.8|6825.8|6823|9
1620750810000|2021-05-11 16:33:30|6825.6|6822.8|6824.8|6822|6825.6|6822.8|6824.8|6822|48
1620750820000|2021-05-11 16:33:40|6825.1|6822.3|6825.3|6822.5|6825.3|6822.5|6825.1|6822.3|7
1620750830000|2021-05-11 16:33:50|6824.8|6822|6824.8|6822|6824.8|6822|6824.8|6822|6
1620750840000|2021-05-11 16:34:00|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|9
1620750850000|2021-05-11 16:34:10|6825.6|6822.8|6824.8|6822|6825.6|6822.8|6824.8|6822|6
1620750860000|2021-05-11 16:34:20|6825.1|6822.3|6825.8|6823|6826.3|6823.5|6825.1|6822.3|26
1620750870000|2021-05-11 16:34:30|||||||||4
1620750880000|2021-05-11 16:34:40|6826.1|6823.3|6826.6|6823.8|6826.6|6823.8|6826.1|6823.3|3
1620750890000|2021-05-11 16:34:50|6826.3|6823.5|6826.6|6823.8|6826.6|6823.8|6825.8|6823|9
1620750900000|2021-05-11 16:35:00|6827|6824.2|6827.6|6824.8|6827.6|6824.8|6827|6824.2|26
1620750910000|2021-05-11 16:35:10|6827.3|6824.5|6827.6|6824.8|6827.6|6824.8|6826.8|6824|11
1620750920000|2021-05-11 16:35:20|6827.8|6825|6827.8|6825|6827.8|6825|6827.6|6824.8|7
1620750930000|2021-05-11 16:35:30|6828.6|6825.8|6827.8|6825|6828.6|6825.8|6827.8|6825|20
1620750940000|2021-05-11 16:35:40|6828.8|6826|6829.1|6826.3|6829.4|6826.6|6828.3|6825.5|45
1620750950000|2021-05-11 16:35:50|6828.6|6825.8|6827.6|6824.8|6828.6|6825.8|6827.6|6824.8|5
1620750960000|2021-05-11 16:36:00|6827.8|6825|6828.1|6825.3|6828.1|6825.3|6827.6|6824.8|7
1620750970000|2021-05-11 16:36:10|6828.3|6825.5|6828.6|6825.8|6828.6|6825.8|6828.1|6825.3|10
1620750980000|2021-05-11 16:36:20|6828.8|6826|6829.1|6826.3|6829.1|6826.3|6828.8|6826|6
1620750990000|2021-05-11 16:36:30|6828.8|6826|6828.6|6825.8|6828.8|6826|6828.6|6825.8|7
1620751000000|2021-05-11 16:36:40|||||||||3
1620751010000|2021-05-11 16:36:50|6828.8|6826|6828.8|6826|6828.8|6826|6828.8|6826|3
1620751020000|2021-05-11 16:37:00|||||||||5
1620751030000|2021-05-11 16:37:10|6829.4|6826.6|6831.6|6828.8|6831.8|6829|6829.4|6826.6|110
1620751040000|2021-05-11 16:37:20|6831.8|6829|6831.8|6829|6831.8|6829|6831.8|6829|2
1620751050000|2021-05-11 16:37:30|6831.6|6828.8|6831.6|6828.8|6831.8|6829|6831.3|6828.5|8
1620751060000|2021-05-11 16:37:40|6831.8|6829|6831.6|6828.8|6831.8|6829|6831.6|6828.8|24
1620751070000|2021-05-11 16:37:50|6831.8|6829|6831.6|6828.8|6831.8|6829|6831.6|6828.8|26
1620751080000|2021-05-11 16:38:00|6831.8|6829|6832.8|6830|6833.6|6830.8|6831.6|6828.8|108
1620751090000|2021-05-11 16:38:10|||||||||3
1620751100000|2021-05-11 16:38:20|6833.6|6830.8|6833.6|6830.8|6833.8|6831|6832.5|6829.7|41
1620751110000|2021-05-11 16:38:30|6833.8|6831|6833.8|6831|6834.6|6831.8|6833.8|6831|21
1620751120000|2021-05-11 16:38:40|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.6|6830.8|18
1620751130000|2021-05-11 16:38:50|6833.8|6831|6834.6|6831.8|6834.6|6831.8|6833.8|6831|14
1620751140000|2021-05-11 16:39:00|6834.3|6831.5|6834.3|6831.5|6834.6|6831.8|6834.1|6831.3|11
1620751150000|2021-05-11 16:39:10|6834.6|6831.8|6833.8|6831|6834.6|6831.8|6833.6|6830.8|4
1620751160000|2021-05-11 16:39:20|6833.6|6830.8|6833.6|6830.8|6833.8|6831|6833.6|6830.8|9
1620751170000|2021-05-11 16:39:30|||||||||7
1620751180000|2021-05-11 16:39:40|6832.3|6829.5|6829.8|6827|6832.3|6829.5|6829.8|6827|104
1620751190000|2021-05-11 16:39:50|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6828.6|6825.8|48
1620751200000|2021-05-11 16:40:00|6830.3|6827.5|6829.6|6826.8|6830.3|6827.5|6829.6|6826.8|30
1620751210000|2021-05-11 16:40:10|6829.8|6827|6829.8|6827|6830.3|6827.5|6829.6|6826.8|22
1620751220000|2021-05-11 16:40:20|6828.8|6826|6829.1|6826.3|6829.6|6826.8|6828.8|6826|21
1620751230000|2021-05-11 16:40:30|6829.3|6826.5|6829.6|6826.8|6830.6|6827.8|6829|6826.2|67
1620751240000|2021-05-11 16:40:40|6830.6|6827.8|6830.6|6827.8|6831.1|6828.3|6830.6|6827.8|11
1620751250000|2021-05-11 16:40:50|||||||||5
1620751260000|2021-05-11 16:41:00|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|12
1620751270000|2021-05-11 16:41:10|6829.3|6826.5|6828.8|6826|6829.3|6826.5|6828.8|6826|9
1620751280000|2021-05-11 16:41:20|6829.8|6827|6829.8|6827|6829.8|6827|6829.8|6827|15
1620751290000|2021-05-11 16:41:30|6829.5|6826.7|6830.8|6828|6830.8|6828|6829.3|6826.5|18
1620751300000|2021-05-11 16:41:40|6831.1|6828.3|6830.8|6828|6831.6|6828.8|6830.8|6828|6
1620751310000|2021-05-11 16:41:50|6830.4|6827.6|6828.6|6825.8|6830.4|6827.6|6827.8|6825|19
1620751320000|2021-05-11 16:42:00|6828.8|6826|6828.3|6825.5|6828.8|6826|6828.3|6825.5|17
1620751330000|2021-05-11 16:42:10|6828|6825.2|6829.6|6826.8|6829.6|6826.8|6827.8|6825|33
1620751340000|2021-05-11 16:42:20|6829.3|6826.5|6828.8|6826|6829.3|6826.5|6828.8|6826|8
1620751350000|2021-05-11 16:42:30|6829.8|6827|6829.6|6826.8|6829.8|6827|6829.3|6826.5|12
1620751360000|2021-05-11 16:42:40|6828.8|6826|6827.8|6825|6828.8|6826|6827.6|6824.8|12
1620751370000|2021-05-11 16:42:50|6827.6|6824.8|6826.3|6823.5|6827.6|6824.8|6825.8|6823|25
1620751380000|2021-05-11 16:43:00|6826.6|6823.8|6827.6|6824.8|6827.6|6824.8|6826|6823.2|4
1620751390000|2021-05-11 16:43:10|6827.8|6825|6828|6825.2|6828.8|6826|6827.8|6825|15
1620751400000|2021-05-11 16:43:20|6828.1|6825.3|6828.8|6826|6828.8|6826|6827.8|6825|3
1620751410000|2021-05-11 16:43:30|6828.6|6825.8|6829.8|6827|6830.1|6827.3|6828.6|6825.8|5
1620751420000|2021-05-11 16:43:40|6829.6|6826.8|6828.3|6825.5|6829.6|6826.8|6827.9|6825.1|56
1620751430000|2021-05-11 16:43:50|6827.3|6824.5|6826.6|6823.8|6827.3|6824.5|6826.6|6823.8|24
1620751440000|2021-05-11 16:44:00|6825.8|6823|6826.3|6823.5|6826.3|6823.5|6825.3|6822.5|309
1620751450000|2021-05-11 16:44:10|6826.6|6823.8|6826.3|6823.5|6826.6|6823.8|6825.8|6823|14
1620751460000|2021-05-11 16:44:20|6826|6823.2|6824.8|6822|6826.1|6823.3|6824.8|6822|6
1620751470000|2021-05-11 16:44:30|6825.3|6822.5|6826.8|6824|6827.6|6824.8|6824.8|6822|128
1620751480000|2021-05-11 16:44:40|6827.1|6824.3|6827.6|6824.8|6827.6|6824.8|6827.1|6824.3|24
1620751490000|2021-05-11 16:44:50|6827.8|6825|6827.3|6824.5|6827.8|6825|6826.6|6823.8|10
1620751500000|2021-05-11 16:45:00|6827.6|6824.8|6826.6|6823.8|6827.6|6824.8|6826.6|6823.8|9
1620751510000|2021-05-11 16:45:10|6826.8|6824|6826.8|6824|6826.8|6824|6826.8|6824|11
1620751520000|2021-05-11 16:45:20|6826.6|6823.8|6826.8|6824|6827.1|6824.3|6826.6|6823.8|17
1620751530000|2021-05-11 16:45:30|6826.5|6823.7|6826.8|6824|6826.8|6824|6826.3|6823.5|18
1620751540000|2021-05-11 16:45:40|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6825.3|6822.5|16
1620751550000|2021-05-11 16:45:50|6826.1|6823.3|6825.6|6822.8|6826.1|6823.3|6824.8|6822|10
1620751560000|2021-05-11 16:46:00|6824.8|6822|6824.8|6822|6825.3|6822.5|6823.3|6820.5|19
1620751570000|2021-05-11 16:46:10|6825.1|6822.3|6825.6|6822.8|6826.3|6823.5|6824.8|6822|13
1620751580000|2021-05-11 16:46:20|6826.3|6823.5|6825.8|6823|6826.8|6824|6825.8|6823|37
1620751590000|2021-05-11 16:46:30|6826.1|6823.3|6825.6|6822.8|6826.1|6823.3|6825.6|6822.8|25
1620751600000|2021-05-11 16:46:40|6825.3|6822.5|6823.1|6820.3|6825.6|6822.8|6822.8|6820|16
1620751610000|2021-05-11 16:46:50|6822.3|6819.5|6822.1|6819.3|6822.6|6819.8|6821.8|6819|11
1620751620000|2021-05-11 16:47:00|6821.6|6818.8|6820.3|6817.5|6822.1|6819.3|6817.8|6815|125
1620751630000|2021-05-11 16:47:10|6819.6|6816.8|6822.3|6819.5|6822.6|6819.8|6819.6|6816.8|48
1620751640000|2021-05-11 16:47:20|6822|6819.2|6820.3|6817.5|6822|6819.2|6820.3|6817.5|14
1620751650000|2021-05-11 16:47:30|6820|6817.2|6819.1|6816.3|6820|6817.2|6818.6|6815.8|214
1620751660000|2021-05-11 16:47:40|6818.8|6816|6816.3|6813.5|6819.1|6816.3|6815.3|6812.5|34
1620751670000|2021-05-11 16:47:50|6816.1|6813.3|6817.3|6814.5|6817.3|6814.5|6816.1|6813.3|9
1620751680000|2021-05-11 16:48:00|6817.1|6814.3|6816.1|6813.3|6817.3|6814.5|6815.6|6812.8|149
1620751690000|2021-05-11 16:48:10|6815.6|6812.8|6815.8|6813|6816.3|6813.5|6814.6|6811.8|413
1620751700000|2021-05-11 16:48:20|6815.6|6812.8|6815.6|6812.8|6816.3|6813.5|6815.6|6812.8|29
1620751710000|2021-05-11 16:48:30|6815.3|6812.5|6816.3|6813.5|6816.3|6813.5|6815.3|6812.5|15
1620751720000|2021-05-11 16:48:40|6816.6|6813.8|6816.8|6814|6816.8|6814|6816.6|6813.8|6
1620751730000|2021-05-11 16:48:50|6816.6|6813.8|6817.3|6814.5|6817.3|6814.5|6816.6|6813.8|5
1620751740000|2021-05-11 16:49:00|6817.6|6814.8|6817.8|6815|6817.8|6815|6817.6|6814.8|6
1620751750000|2021-05-11 16:49:10|6817.5|6814.7|6817.8|6815|6817.8|6815|6817|6814.2|5
1620751760000|2021-05-11 16:49:20|6817.6|6814.8|6817.8|6815|6817.8|6815|6816.8|6814|15
1620751770000|2021-05-11 16:49:30|6819.3|6816.5|6818.3|6815.5|6819.3|6816.5|6817.8|6815|56
1620751780000|2021-05-11 16:49:40|6817.8|6815|6816.1|6813.3|6817.8|6815|6815.6|6812.8|34
1620751790000|2021-05-11 16:49:50|6816.3|6813.5|6817.1|6814.3|6817.8|6815|6815.8|6813|23
1620751800000|2021-05-11 16:50:00|6817.5|6814.7|6817.3|6814.5|6817.8|6815|6816.8|6814|24
1620751810000|2021-05-11 16:50:10|6817|6814.2|6817.5|6814.7|6817.8|6815|6816.6|6813.8|3
1620751820000|2021-05-11 16:50:20|6817.8|6815|6817.6|6814.8|6817.8|6815|6816.8|6814|8
1620751830000|2021-05-11 16:50:30|6817.8|6815|6817.3|6814.5|6817.8|6815|6817.3|6814.5|4
1620751840000|2021-05-11 16:50:40|6817.8|6815|6817.8|6815|6817.8|6815|6817.3|6814.5|12
1620751850000|2021-05-11 16:50:50|6818.1|6815.3|6819.3|6816.5|6819.3|6816.5|6818.1|6815.3|62
1620751860000|2021-05-11 16:51:00|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6818.3|6815.5|9
1620751870000|2021-05-11 16:51:10|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6818.8|6816|4
1620751880000|2021-05-11 16:51:20|6819|6816.2|6817.8|6815|6819|6816.2|6817.8|6815|11
1620751890000|2021-05-11 16:51:30|6818.3|6815.5|6815.8|6813|6818.6|6815.8|6815.6|6812.8|50
1620751900000|2021-05-11 16:51:40|6815.6|6812.8|6814.8|6812|6815.6|6812.8|6814.8|6812|26
1620751910000|2021-05-11 16:51:50|6816.6|6813.8|6815.8|6813|6816.6|6813.8|6815.8|6813|62
1620751920000|2021-05-11 16:52:00|6815.6|6812.8|6817.6|6814.8|6817.6|6814.8|6815.6|6812.8|17
1620751930000|2021-05-11 16:52:10|6817.8|6815|6818.6|6815.8|6818.6|6815.8|6817.8|6815|6
1620751940000|2021-05-11 16:52:20|6817.8|6815|6818|6815.2|6818.6|6815.8|6817.8|6815|10
1620751950000|2021-05-11 16:52:30|6817.8|6815|6817.8|6815|6818.6|6815.8|6817.8|6815|5
1620751960000|2021-05-11 16:52:40|6818.3|6815.5|6821.6|6818.8|6821.6|6818.8|6818.3|6815.5|47
1620751970000|2021-05-11 16:52:50|6821.8|6819|6821.8|6819|6823.3|6820.5|6821.8|6819|59
1620751980000|2021-05-11 16:53:00|6822.3|6819.5|6820.8|6818|6822.6|6819.8|6820.6|6817.8|25
1620751990000|2021-05-11 16:53:10|6821.1|6818.3|6821.6|6818.8|6821.6|6818.8|6820.8|6818|13
1620752000000|2021-05-11 16:53:20|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|6
1620752010000|2021-05-11 16:53:30|6821.6|6818.8|6821.8|6819|6821.8|6819|6821.6|6818.8|41
1620752020000|2021-05-11 16:53:40|6821.3|6818.5|6820.8|6818|6821.6|6818.8|6820.8|6818|8
1620752030000|2021-05-11 16:53:50|6821|6818.2|6819.8|6817|6821|6818.2|6819.8|6817|10
1620752040000|2021-05-11 16:54:00|6820.1|6817.3|6820.6|6817.8|6820.6|6817.8|6819.8|6817|15
1620752050000|2021-05-11 16:54:10|6820.3|6817.5|6819.8|6817|6820.3|6817.5|6819.6|6816.8|8
1620752060000|2021-05-11 16:54:20|6819.6|6816.8|6820.8|6818|6820.8|6818|6819.6|6816.8|21
1620752070000|2021-05-11 16:54:30|6820.6|6817.8|6820.3|6817.5|6820.6|6817.8|6820.3|6817.5|5
1620752080000|2021-05-11 16:54:40|6819.6|6816.8|6819.8|6817|6819.8|6817|6819.6|6816.8|4
1620752090000|2021-05-11 16:54:50|6819.6|6816.8|6820.6|6817.8|6820.6|6817.8|6819.6|6816.8|34
1620752100000|2021-05-11 16:55:00|6820.3|6817.5|6821.6|6818.8|6822.6|6819.8|6820.3|6817.5|17
1620752110000|2021-05-11 16:55:10|6821.8|6819|6824.3|6821.5|6824.6|6821.8|6821.8|6819|25
1620752120000|2021-05-11 16:55:20|6824.6|6821.8|6827.1|6824.3|6827.3|6824.5|6824.6|6821.8|158
1620752130000|2021-05-11 16:55:30|6827.3|6824.5|6826.1|6823.3|6827.3|6824.5|6826.1|6823.3|17
1620752140000|2021-05-11 16:55:40|6826.3|6823.5|6826.1|6823.3|6826.3|6823.5|6825.8|6823|8
1620752150000|2021-05-11 16:55:50|6826.3|6823.5|6826.8|6824|6826.8|6824|6826.3|6823.5|8
1620752160000|2021-05-11 16:56:00|6827.3|6824.5|6826.6|6823.8|6827.3|6824.5|6826.6|6823.8|3
1620752170000|2021-05-11 16:56:10|6827.6|6824.8|6826.8|6824|6827.6|6824.8|6826.8|6824|30
1620752180000|2021-05-11 16:56:20|6826.6|6823.8|6827.1|6824.3|6827.1|6824.3|6826.6|6823.8|17
1620752190000|2021-05-11 16:56:30|6827.3|6824.5|6827.1|6824.3|6827.3|6824.5|6826.6|6823.8|5
1620752200000|2021-05-11 16:56:40|6826.8|6824|6827.3|6824.5|6827.3|6824.5|6826.6|6823.8|20
1620752210000|2021-05-11 16:56:50|6826.8|6824|6825.8|6823|6826.8|6824|6825.6|6822.8|31
1620752220000|2021-05-11 16:57:00|6825.6|6822.8|6824.6|6821.8|6825.6|6822.8|6824.1|6821.3|18
1620752230000|2021-05-11 16:57:10|6824.1|6821.3|6823.8|6821|6824.3|6821.5|6823.6|6820.8|16
1620752240000|2021-05-11 16:57:20|6824.3|6821.5|6823.6|6820.8|6824.6|6821.8|6823.6|6820.8|8
1620752250000|2021-05-11 16:57:30|||||||||14
1620752260000|2021-05-11 16:57:40|6823.8|6821|6824.3|6821.5|6824.6|6821.8|6823.8|6821|10
1620752270000|2021-05-11 16:57:50|6823.8|6821|6824.3|6821.5|6824.3|6821.5|6823.8|6821|9
1620752280000|2021-05-11 16:58:00|6824.6|6821.8|6824.3|6821.5|6824.8|6822|6824.3|6821.5|10
1620752290000|2021-05-11 16:58:10|6824.6|6821.8|6825.6|6822.8|6825.6|6822.8|6824.6|6821.8|12
1620752300000|2021-05-11 16:58:20|6824.8|6822|6825.6|6822.8|6825.6|6822.8|6824.8|6822|8
1620752310000|2021-05-11 16:58:30|6825.8|6823|6826.3|6823.5|6826.3|6823.5|6825.8|6823|10
1620752320000|2021-05-11 16:58:40|6826.8|6824|6826.8|6824|6826.8|6824|6826.8|6824|10
1620752330000|2021-05-11 16:58:50|||||||||7
1620752340000|2021-05-11 16:59:00|6827.6|6824.8|6828.1|6825.3|6828.1|6825.3|6827.6|6824.8|45
1620752350000|2021-05-11 16:59:10|6827.8|6825|6828.1|6825.3|6828.1|6825.3|6827.8|6825|2
1620752360000|2021-05-11 16:59:20|6828.6|6825.8|6828.8|6826|6828.8|6826|6828.6|6825.8|6
1620752370000|2021-05-11 16:59:30|||||||||16
1620752380000|2021-05-11 16:59:40|6829.3|6826.5|6828.6|6825.8|6829.8|6827|6828.3|6825.5|24
1620752390000|2021-05-11 16:59:50|6828.8|6826|6829.1|6826.3|6829.3|6826.5|6828.6|6825.8|14
1620752400000|2021-05-11 17:00:00|6829.3|6826.5|6827.6|6824.8|6829.6|6826.8|6826.6|6823.8|41
1620752410000|2021-05-11 17:00:10|6827.8|6825|6827.6|6824.8|6827.8|6825|6827.6|6824.8|7
1620752420000|2021-05-11 17:00:20|6828.1|6825.3|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|7
1620752430000|2021-05-11 17:00:30|6827.3|6824.5|6827.6|6824.8|6828.3|6825.5|6827.3|6824.5|17
1620752440000|2021-05-11 17:00:40|6827.8|6825|6829.8|6827|6830.3|6827.5|6827.6|6824.8|32
1620752450000|2021-05-11 17:00:50|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|12
1620752460000|2021-05-11 17:01:00|6829.8|6827|6835.1|6832.3|6836.6|6833.8|6829.8|6827|617
1620752470000|2021-05-11 17:01:10|6834.6|6831.8|6834.1|6831.3|6835.1|6832.3|6833.1|6830.3|59
1620752480000|2021-05-11 17:01:20|6834.3|6831.5|6834.6|6831.8|6835.3|6832.5|6834.1|6831.3|10
1620752490000|2021-05-11 17:01:30|6835.3|6832.5|6834.6|6831.8|6836.6|6833.8|6834.6|6831.8|22
1620752500000|2021-05-11 17:01:40|6835.1|6832.3|6834.6|6831.8|6835.1|6832.3|6834.6|6831.8|11
1620752510000|2021-05-11 17:01:50|6835.3|6832.5|6835.6|6832.8|6835.6|6832.8|6835.3|6832.5|13
1620752520000|2021-05-11 17:02:00|6835.8|6833|6835.6|6832.8|6835.8|6833|6835.1|6832.3|67
1620752530000|2021-05-11 17:02:10|6835.8|6833|6835.8|6833|6835.8|6833|6835.6|6832.8|12
1620752540000|2021-05-11 17:02:20|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|3
1620752550000|2021-05-11 17:02:30|||||||||1
1620752560000|2021-05-11 17:02:40|6835.8|6833|6836.6|6833.8|6836.6|6833.8|6835.8|6833|16
1620752570000|2021-05-11 17:02:50|||||||||5
1620752580000|2021-05-11 17:03:00|6837|6834.2|6839.1|6836.3|6839.8|6837|6837|6834.2|119
1620752590000|2021-05-11 17:03:10|6838.8|6836|6838.6|6835.8|6839.3|6836.5|6838.3|6835.5|10
1620752600000|2021-05-11 17:03:20|6839.6|6836.8|6839.6|6836.8|6839.6|6836.8|6839.6|6836.8|19
1620752610000|2021-05-11 17:03:30|6839.3|6836.5|6839.8|6837|6840.3|6837.5|6839.3|6836.5|37
1620752620000|2021-05-11 17:03:40|6839.6|6836.8|6839.6|6836.8|6840.1|6837.3|6839.6|6836.8|7
1620752630000|2021-05-11 17:03:50|6839.8|6837|6840.6|6837.8|6840.8|6838|6839.8|6837|11
1620752640000|2021-05-11 17:04:00|6840.8|6838|6840|6837.2|6840.8|6838|6839.6|6836.8|26
1620752650000|2021-05-11 17:04:10|6839.8|6837|6840.6|6837.8|6840.6|6837.8|6839.8|6837|353
1620752660000|2021-05-11 17:04:20|6840.8|6838|6841.6|6838.8|6841.6|6838.8|6840.8|6838|8
1620752670000|2021-05-11 17:04:30|6841.3|6838.5|6845.1|6842.3|6845.3|6842.5|6840.6|6837.8|149
1620752680000|2021-05-11 17:04:40|6845.6|6842.8|6846.6|6843.8|6847.3|6844.5|6844.6|6841.8|47
1620752690000|2021-05-11 17:04:50|6846.3|6843.5|6845.6|6842.8|6846.3|6843.5|6843.8|6841|101
1620752700000|2021-05-11 17:05:00|6845.8|6843|6844.8|6842|6845.8|6843|6844.6|6841.8|9
1620752710000|2021-05-11 17:05:10|6844.1|6841.3|6844.6|6841.8|6845.3|6842.5|6844.1|6841.3|61
1620752720000|2021-05-11 17:05:20|6844.8|6842|6846.1|6843.3|6846.1|6843.3|6844.8|6842|13
1620752730000|2021-05-11 17:05:30|6845.8|6843|6845.6|6842.8|6846.1|6843.3|6845.6|6842.8|14
1620752740000|2021-05-11 17:05:40|6845.8|6843|6847.8|6845|6848.3|6845.5|6845.6|6842.8|21
1620752750000|2021-05-11 17:05:50|6847.1|6844.3|6846.8|6844|6847.8|6845|6846.6|6843.8|23
1620752760000|2021-05-11 17:06:00|6847.1|6844.3|6845.6|6842.8|6847.1|6844.3|6845.6|6842.8|13
1620752770000|2021-05-11 17:06:10|6844.8|6842|6845.8|6843|6845.8|6843|6844.8|6842|13
1620752780000|2021-05-11 17:06:20|6845.6|6842.8|6846.3|6843.5|6846.3|6843.5|6845.6|6842.8|8
1620752790000|2021-05-11 17:06:30|6847|6844.2|6847.1|6844.3|6848.1|6845.3|6847|6844.2|21
1620752800000|2021-05-11 17:06:40|6846.8|6844|6844.8|6842|6847.1|6844.3|6844.8|6842|10
1620752810000|2021-05-11 17:06:50|6845.1|6842.3|6844.6|6841.8|6845.1|6842.3|6844.6|6841.8|3
1620752820000|2021-05-11 17:07:00|6845.3|6842.5|6844.6|6841.8|6846.1|6843.3|6844.6|6841.8|19
1620752830000|2021-05-11 17:07:10|6844.3|6841.5|6843.6|6840.8|6844.3|6841.5|6842.8|6840|6
1620752840000|2021-05-11 17:07:20|6844.3|6841.5|6844.3|6841.5|6844.6|6841.8|6842.8|6840|9
1620752850000|2021-05-11 17:07:30|6844.1|6841.3|6843.6|6840.8|6844.1|6841.3|6843.3|6840.5|7
1620752860000|2021-05-11 17:07:40|6844.1|6841.3|6843.6|6840.8|6844.1|6841.3|6843.3|6840.5|2
1620752870000|2021-05-11 17:07:50|6843.8|6841|6843.8|6841|6843.8|6841|6843.6|6840.8|5
1620752880000|2021-05-11 17:08:00|6843.6|6840.8|6844.6|6841.8|6844.6|6841.8|6843.6|6840.8|7
1620752890000|2021-05-11 17:08:10|6844.3|6841.5|6843.6|6840.8|6844.3|6841.5|6843.6|6840.8|4
1620752900000|2021-05-11 17:08:20|6843.8|6841|6843|6840.2|6843.8|6841|6842.8|6840|16
1620752910000|2021-05-11 17:08:30|6842.8|6840|6842.6|6839.8|6842.8|6840|6842.3|6839.5|4
1620752920000|2021-05-11 17:08:40|6842.3|6839.5|6842.3|6839.5|6842.6|6839.8|6841.6|6838.8|36
1620752930000|2021-05-11 17:08:50|6842.1|6839.3|6840.5|6837.7|6842.1|6839.3|6840.5|6837.7|35
1620752940000|2021-05-11 17:09:00|6839.8|6837|6840.1|6837.3|6841.1|6838.3|6839.8|6837|43
1620752950000|2021-05-11 17:09:10|6840.6|6837.8|6840.1|6837.3|6840.8|6838|6840.1|6837.3|5
1620752960000|2021-05-11 17:09:20|6840.3|6837.5|6840.6|6837.8|6840.6|6837.8|6840.3|6837.5|6
1620752970000|2021-05-11 17:09:30|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|6841.3|6838.5|54
1620752980000|2021-05-11 17:09:40|6841.8|6839|6842.1|6839.3|6842.1|6839.3|6841.8|6839|6
1620752990000|2021-05-11 17:09:50|6842.3|6839.5|6842.1|6839.3|6842.6|6839.8|6841.8|6839|7
1620753000000|2021-05-11 17:10:00|6842.3|6839.5|6843.8|6841|6846.1|6843.3|6842.3|6839.5|77
1620753010000|2021-05-11 17:10:10|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|6843.3|6840.5|41
1620753020000|2021-05-11 17:10:20|6844.6|6841.8|6844.6|6841.8|6845.3|6842.5|6844.6|6841.8|32
1620753030000|2021-05-11 17:10:30|6845.1|6842.3|6844.6|6841.8|6845.1|6842.3|6844|6841.2|64
1620753040000|2021-05-11 17:10:40|6844.8|6842|6844.6|6841.8|6844.8|6842|6844.6|6841.8|16
1620753050000|2021-05-11 17:10:50|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.8|6841|9
1620753060000|2021-05-11 17:11:00|6843.6|6840.8|6842.6|6839.8|6843.6|6840.8|6842.6|6839.8|19
1620753070000|2021-05-11 17:11:10|6843.1|6840.3|6843.6|6840.8|6844.1|6841.3|6842.6|6839.8|20
1620753080000|2021-05-11 17:11:20|6843.8|6841|6843.6|6840.8|6844.1|6841.3|6843.6|6840.8|1
1620753090000|2021-05-11 17:11:30|6843.8|6841|6845.6|6842.8|6845.6|6842.8|6843.6|6840.8|14
1620753100000|2021-05-11 17:11:40|6845.3|6842.5|6845.1|6842.3|6845.3|6842.5|6844.6|6841.8|19
1620753110000|2021-05-11 17:11:50|6844.6|6841.8|6844.6|6841.8|6844.8|6842|6844.6|6841.8|28
1620753120000|2021-05-11 17:12:00|6844.3|6841.5|6844.1|6841.3|6844.6|6841.8|6843.6|6840.8|16
1620753130000|2021-05-11 17:12:10|6843.2|6840.4|6838.8|6836|6843.2|6840.4|6838.6|6835.8|101
1620753140000|2021-05-11 17:12:20|6839.3|6836.5|6839|6836.2|6839.8|6837|6839|6836.2|24
1620753150000|2021-05-11 17:12:30|6838.8|6836|6838.6|6835.8|6838.8|6836|6838.6|6835.8|2
1620753160000|2021-05-11 17:12:40|6839.3|6836.5|6841.6|6838.8|6841.6|6838.8|6839.3|6836.5|43
1620753170000|2021-05-11 17:12:50|6841.3|6838.5|6841.6|6838.8|6841.6|6838.8|6840.8|6838|11
1620753180000|2021-05-11 17:13:00|6842|6839.2|6841.6|6838.8|6842.3|6839.5|6841.6|6838.8|12
1620753190000|2021-05-11 17:13:10|6841.3|6838.5|6841.6|6838.8|6841.6|6838.8|6841.3|6838.5|24
1620753200000|2021-05-11 17:13:20|6840.8|6838|6841.6|6838.8|6841.8|6839|6840.8|6838|4
1620753210000|2021-05-11 17:13:30|6841.8|6839|6841.6|6838.8|6841.8|6839|6841.6|6838.8|3
1620753220000|2021-05-11 17:13:40|6841.8|6839|6841.3|6838.5|6841.8|6839|6840.8|6838|21
1620753230000|2021-05-11 17:13:50|6841.6|6838.8|6840.8|6838|6841.6|6838.8|6840.8|6838|7
1620753240000|2021-05-11 17:14:00|6841|6838.2|6840.8|6838|6841.8|6839|6840.3|6837.5|17
1620753250000|2021-05-11 17:14:10|6840.6|6837.8|6839.3|6836.5|6840.6|6837.8|6839.3|6836.5|50
1620753260000|2021-05-11 17:14:20|6839|6836.2|6840.3|6837.5|6840.6|6837.8|6838.8|6836|43
1620753270000|2021-05-11 17:14:30|6840.6|6837.8|6841.3|6838.5|6841.6|6838.8|6840.6|6837.8|10
1620753280000|2021-05-11 17:14:40|6840.8|6838|6841.1|6838.3|6841.3|6838.5|6840.8|6838|20
1620753290000|2021-05-11 17:14:50|6840.8|6838|6841.6|6838.8|6841.6|6838.8|6840.6|6837.8|10
1620753300000|2021-05-11 17:15:00|6842.1|6839.3|6844.3|6841.5|6844.6|6841.8|6841.8|6839|15
1620753310000|2021-05-11 17:15:10|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|32
1620753320000|2021-05-11 17:15:20|6843.6|6840.8|6842.8|6840|6844.1|6841.3|6842.8|6840|11
1620753330000|2021-05-11 17:15:30|6842.6|6839.8|6843.6|6840.8|6843.6|6840.8|6842.6|6839.8|2
1620753340000|2021-05-11 17:15:40|6843.8|6841|6843.1|6840.3|6844.1|6841.3|6843.1|6840.3|28
1620753350000|2021-05-11 17:15:50|6842.6|6839.8|6842.6|6839.8|6842.6|6839.8|6841.6|6838.8|21
1620753360000|2021-05-11 17:16:00|6843.3|6840.5|6842.6|6839.8|6843.3|6840.5|6842.6|6839.8|7
1620753370000|2021-05-11 17:16:10|||||||||17
1620753380000|2021-05-11 17:16:20|6842.8|6840|6843.6|6840.8|6843.6|6840.8|6842.8|6840|7
1620753390000|2021-05-11 17:16:30|6843.3|6840.5|6843.6|6840.8|6843.8|6841|6842.8|6840|5
1620753400000|2021-05-11 17:16:40|6843.8|6841|6843.3|6840.5|6843.8|6841|6842.1|6839.3|26
1620753410000|2021-05-11 17:16:50|||||||||2
1620753420000|2021-05-11 17:17:00|6843.6|6840.8|6844.8|6842|6845.6|6842.8|6843.6|6840.8|12
1620753430000|2021-05-11 17:17:10|6844.6|6841.8|6844.6|6841.8|6845.3|6842.5|6844.6|6841.8|29
1620753440000|2021-05-11 17:17:20|||||||||5
1620753450000|2021-05-11 17:17:30|6844.8|6842|6844.6|6841.8|6845.1|6842.3|6844.6|6841.8|9
1620753460000|2021-05-11 17:17:40|||||||||16
1620753470000|2021-05-11 17:17:50|6844.3|6841.5|6844.6|6841.8|6844.6|6841.8|6843.3|6840.5|12
1620753480000|2021-05-11 17:18:00|6845.1|6842.3|6845.3|6842.5|6845.6|6842.8|6845.1|6842.3|7
1620753490000|2021-05-11 17:18:10|6845.1|6842.3|6844.6|6841.8|6845.3|6842.5|6844.6|6841.8|27
1620753500000|2021-05-11 17:18:20|6845.3|6842.5|6846.3|6843.5|6846.6|6843.8|6845.3|6842.5|11
1620753510000|2021-05-11 17:18:30|6846.1|6843.3|6847.1|6844.3|6847.1|6844.3|6845.8|6843|18
1620753520000|2021-05-11 17:18:40|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6846.8|6844|27
1620753530000|2021-05-11 17:18:50|6846.8|6844|6846.8|6844|6847.1|6844.3|6846.6|6843.8|10
1620753540000|2021-05-11 17:19:00|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.3|6843.5|10
1620753550000|2021-05-11 17:19:10|6846.3|6843.5|6846.1|6843.3|6846.3|6843.5|6845.6|6842.8|28
1620753560000|2021-05-11 17:19:20|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|1
1620753570000|2021-05-11 17:19:30|6846.1|6843.3|6846.3|6843.5|6846.3|6843.5|6845.6|6842.8|10
1620753580000|2021-05-11 17:19:40|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|16
1620753590000|2021-05-11 17:19:50|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.1|6843.3|5
1620753600000|2021-05-11 17:20:00|6846.6|6843.8|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|22
1620753610000|2021-05-11 17:20:10|6848.3|6845.5|6848.1|6845.3|6848.3|6845.5|6847.6|6844.8|96
1620753620000|2021-05-11 17:20:20|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6846.6|6843.8|19
1620753630000|2021-05-11 17:20:30|6847.3|6844.5|6847.6|6844.8|6847.6|6844.8|6847.3|6844.5|2
1620753640000|2021-05-11 17:20:40|6847.3|6844.5|6847.1|6844.3|6847.6|6844.8|6846.6|6843.8|34
1620753650000|2021-05-11 17:20:50|6846.8|6844|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|3
1620753660000|2021-05-11 17:21:00|6846.8|6844|6846.8|6844|6847.1|6844.3|6846.6|6843.8|16
1620753670000|2021-05-11 17:21:10|6846.6|6843.8|6847.1|6844.3|6847.3|6844.5|6846.6|6843.8|18
1620753680000|2021-05-11 17:21:20|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.3|6843.5|19
1620753690000|2021-05-11 17:21:30|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|4
1620753700000|2021-05-11 17:21:40|6846.6|6843.8|6846.8|6844|6846.8|6844|6846.6|6843.8|2
1620753710000|2021-05-11 17:21:50|6846.6|6843.8|6847.1|6844.3|6847.6|6844.8|6846.6|6843.8|33
1620753720000|2021-05-11 17:22:00|6847.3|6844.5|6847.3|6844.5|6847.6|6844.8|6847.3|6844.5|35
1620753730000|2021-05-11 17:22:10|||||||||6
1620753740000|2021-05-11 17:22:20|6847|6844.2|6846.3|6843.5|6847|6844.2|6845.8|6843|54
1620753750000|2021-05-11 17:22:30|6846.6|6843.8|6847.1|6844.3|6847.6|6844.8|6846.6|6843.8|8
1620753760000|2021-05-11 17:22:40|6846.8|6844|6846.1|6843.3|6846.8|6844|6845.6|6842.8|9
1620753770000|2021-05-11 17:22:50|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|38
1620753780000|2021-05-11 17:23:00|6846.6|6843.8|6846.3|6843.5|6846.8|6844|6846.3|6843.5|22
1620753790000|2021-05-11 17:23:10|6846.6|6843.8|6847.6|6844.8|6847.6|6844.8|6846.6|6843.8|27
1620753800000|2021-05-11 17:23:20|6847|6844.2|6847.3|6844.5|6847.6|6844.8|6847|6844.2|29
1620753810000|2021-05-11 17:23:30|6847.1|6844.3|6846.6|6843.8|6847.1|6844.3|6846.3|6843.5|9
1620753820000|2021-05-11 17:23:40|6846.8|6844|6846.8|6844|6847.3|6844.5|6846.8|6844|6
1620753830000|2021-05-11 17:23:50|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|25
1620753840000|2021-05-11 17:24:00|6846.6|6843.8|6844.3|6841.5|6846.6|6843.8|6844.1|6841.3|27
1620753850000|2021-05-11 17:24:10|6844.6|6841.8|6845.6|6842.8|6845.6|6842.8|6844.3|6841.5|17
1620753860000|2021-05-11 17:24:20|6845.8|6843|6845.6|6842.8|6845.8|6843|6845.6|6842.8|23
1620753870000|2021-05-11 17:24:30|6845.8|6843|6845.8|6843|6845.8|6843|6845.8|6843|2
1620753880000|2021-05-11 17:24:40|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|2
1620753890000|2021-05-11 17:24:50|6845.8|6843|6845.8|6843|6845.8|6843|6845.6|6842.8|66
1620753900000|2021-05-11 17:25:00|6845.6|6842.8|6845.3|6842.5|6845.6|6842.8|6845.3|6842.5|5
1620753910000|2021-05-11 17:25:10|6845.6|6842.8|6846.6|6843.8|6846.8|6844|6845.6|6842.8|20
1620753920000|2021-05-11 17:25:20|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|25
1620753930000|2021-05-11 17:25:30|6847|6844.2|6847.3|6844.5|6847.3|6844.5|6846.6|6843.8|29
1620753940000|2021-05-11 17:25:40|6846.6|6843.8|6846.6|6843.8|6846.8|6844|6846.6|6843.8|45
1620753950000|2021-05-11 17:25:50|6846.3|6843.5|6846.1|6843.3|6846.3|6843.5|6845.8|6843|18
1620753960000|2021-05-11 17:26:00|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|5
1620753970000|2021-05-11 17:26:10|6846.6|6843.8|6845.6|6842.8|6846.6|6843.8|6845.6|6842.8|44
1620753980000|2021-05-11 17:26:20|6845.3|6842.5|6845.8|6843|6845.8|6843|6845|6842.2|25
1620753990000|2021-05-11 17:26:30|6845.6|6842.8|6846.3|6843.5|6846.6|6843.8|6845.6|6842.8|29
1620754000000|2021-05-11 17:26:40|6846.8|6844|6846.6|6843.8|6846.8|6844|6846.6|6843.8|10
1620754010000|2021-05-11 17:26:50|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|15
1620754020000|2021-05-11 17:27:00|6847.1|6844.3|6847.3|6844.5|6847.3|6844.5|6846.8|6844|79
1620754030000|2021-05-11 17:27:10|6847.6|6844.8|6847.6|6844.8|6847.8|6845|6847.6|6844.8|6
1620754040000|2021-05-11 17:27:20|6847.8|6845|6849.1|6846.3|6849.3|6846.5|6847.8|6845|91
1620754050000|2021-05-11 17:27:30|6848.8|6846|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|29
1620754060000|2021-05-11 17:27:40|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6847.8|6845|15
1620754070000|2021-05-11 17:27:50|6849.1|6846.3|6848.8|6846|6849.1|6846.3|6848.6|6845.8|100
1620754080000|2021-05-11 17:28:00|6848.6|6845.8|6848.8|6846|6848.8|6846|6848.3|6845.5|11
1620754090000|2021-05-11 17:28:10|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6847.8|6845|23
1620754100000|2021-05-11 17:28:20|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6848.3|6845.5|18
1620754110000|2021-05-11 17:28:30|||||||||18
1620754120000|2021-05-11 17:28:40|6848.8|6846|6848.1|6845.3|6849.3|6846.5|6848.1|6845.3|29
1620754130000|2021-05-11 17:28:50|6848.3|6845.5|6849.1|6846.3|6849.1|6846.3|6848.3|6845.5|22
1620754140000|2021-05-11 17:29:00|6849.3|6846.5|6849.1|6846.3|6849.3|6846.5|6848.8|6846|32
1620754150000|2021-05-11 17:29:10|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|14
1620754160000|2021-05-11 17:29:20|6849.1|6846.3|6851.3|6848.5|6852.3|6849.5|6849.1|6846.3|261
1620754170000|2021-05-11 17:29:30|6851.6|6848.8|6852.1|6849.3|6852.3|6849.5|6851.6|6848.8|45
1620754180000|2021-05-11 17:29:40|6852.3|6849.5|6852.1|6849.3|6852.3|6849.5|6852.1|6849.3|7
1620754190000|2021-05-11 17:29:50|6852.3|6849.5|6853.1|6850.3|6853.3|6850.5|6852.3|6849.5|36
1620754200000|2021-05-11 17:30:00|6853.6|6850.8|6854.1|6851.3|6856.6|6853.8|6853.6|6850.8|302
1620754210000|2021-05-11 17:30:10|6854.6|6851.8|6855.6|6852.8|6855.6|6852.8|6854.6|6851.8|93
1620754220000|2021-05-11 17:30:20|6854.8|6852|6854.6|6851.8|6855.3|6852.5|6854.6|6851.8|59
1620754230000|2021-05-11 17:30:30|6854.8|6852|6855.1|6852.3|6855.3|6852.5|6854.8|6852|22
1620754240000|2021-05-11 17:30:40|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|20
1620754250000|2021-05-11 17:30:50|6855.6|6852.8|6854.8|6852|6855.8|6853|6854.8|6852|109
1620754260000|2021-05-11 17:31:00|6854.6|6851.8|6853.8|6851|6854.6|6851.8|6853.3|6850.5|98
1620754270000|2021-05-11 17:31:10|6853.6|6850.8|6855.3|6852.5|6855.6|6852.8|6853.6|6850.8|36
1620754280000|2021-05-11 17:31:20|6855.6|6852.8|6853.8|6851|6855.6|6852.8|6853.8|6851|52
1620754290000|2021-05-11 17:31:30|6853.6|6850.8|6855.6|6852.8|6855.6|6852.8|6853.6|6850.8|36
1620754300000|2021-05-11 17:31:40|6855.3|6852.5|6854.8|6852|6855.8|6853|6854.8|6852|65
1620754310000|2021-05-11 17:31:50|6856.1|6853.3|6856.6|6853.8|6856.6|6853.8|6856.1|6853.3|52
1620754320000|2021-05-11 17:32:00|6856.3|6853.5|6855.3|6852.5|6856.6|6853.8|6855.3|6852.5|34
1620754330000|2021-05-11 17:32:10|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|5
1620754340000|2021-05-11 17:32:20|||||||||18
1620754350000|2021-05-11 17:32:30|||||||||4
1620754360000|2021-05-11 17:32:40|6856|6853.2|6857.6|6854.8|6857.6|6854.8|6856|6853.2|95
1620754370000|2021-05-11 17:32:50|6858.1|6855.3|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|53
1620754380000|2021-05-11 17:33:00|6857.8|6855|6857.6|6854.8|6857.8|6855|6857.6|6854.8|29
1620754390000|2021-05-11 17:33:10|||||||||8
1620754400000|2021-05-11 17:33:20|6857.1|6854.3|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|44
1620754410000|2021-05-11 17:33:30|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|8
1620754420000|2021-05-11 17:33:40|6856.6|6853.8|6856.6|6853.8|6856.8|6854|6856.6|6853.8|15
1620754430000|2021-05-11 17:33:50|||||||||18
1620754440000|2021-05-11 17:34:00|6856.8|6854|6857.8|6855|6857.8|6855|6856.8|6854|23
1620754450000|2021-05-11 17:34:10|6857.2|6854.4|6856.8|6854|6857.2|6854.4|6856.8|6854|17
1620754460000|2021-05-11 17:34:20|6856.3|6853.5|6854.6|6851.8|6856.3|6853.5|6854.6|6851.8|145
1620754470000|2021-05-11 17:34:30|6854.8|6852|6856.8|6854|6856.8|6854|6854.8|6852|58
1620754480000|2021-05-11 17:34:40|6856.6|6853.8|6856.3|6853.5|6856.6|6853.8|6855.8|6853|21
1620754490000|2021-05-11 17:34:50|6856.6|6853.8|6856.6|6853.8|6856.8|6854|6856.6|6853.8|18
1620754500000|2021-05-11 17:35:00|6856.8|6854|6857.6|6854.8|6857.8|6855|6856.8|6854|6
1620754510000|2021-05-11 17:35:10|6857.3|6854.5|6857.6|6854.8|6857.6|6854.8|6856.6|6853.8|28
1620754520000|2021-05-11 17:35:20|6857.8|6855|6863.3|6860.5|6863.3|6860.5|6857.8|6855|204
1620754530000|2021-05-11 17:35:30|6864.3|6861.5|6865.6|6862.8|6865.6|6862.8|6864.3|6861.5|301
1620754540000|2021-05-11 17:35:40|6865.3|6862.5|6864.8|6862|6865.3|6862.5|6864.3|6861.5|27
1620754550000|2021-05-11 17:35:50|6865.3|6862.5|6866.1|6863.3|6866.6|6863.8|6865.3|6862.5|71
1620754560000|2021-05-11 17:36:00|6865.8|6863|6865.8|6863|6866.6|6863.8|6865.6|6862.8|15
1620754570000|2021-05-11 17:36:10|6865.3|6862.5|6864.3|6861.5|6865.8|6863|6864.1|6861.3|36
1620754580000|2021-05-11 17:36:20|6864.8|6862|6865.8|6863|6865.8|6863|6864.1|6861.3|37
1620754590000|2021-05-11 17:36:30|6866.3|6863.5|6865.6|6862.8|6866.3|6863.5|6864.8|6862|19
1620754600000|2021-05-11 17:36:40|6865.8|6863|6865.8|6863|6865.8|6863|6865.6|6862.8|13
1620754610000|2021-05-11 17:36:50|6865|6862.2|6863.8|6861|6865|6862.2|6863.8|6861|27
1620754620000|2021-05-11 17:37:00|6863.6|6860.8|6863.3|6860.5|6863.8|6861|6862.8|6860|21
1620754630000|2021-05-11 17:37:10|6862.8|6860|6861.6|6858.8|6862.8|6860|6861.5|6858.7|29
1620754640000|2021-05-11 17:37:20|6861.8|6859|6859.8|6857|6861.8|6859|6859.6|6856.8|57
1620754650000|2021-05-11 17:37:30|6859.2|6856.4|6858.8|6856|6859.8|6857|6858.8|6856|37
1620754660000|2021-05-11 17:37:40|6857.8|6855|6859.3|6856.5|6859.3|6856.5|6857.8|6855|31
1620754670000|2021-05-11 17:37:50|6859.8|6857|6860.8|6858|6861.6|6858.8|6859.8|6857|36
1620754680000|2021-05-11 17:38:00|6861.3|6858.5|6860.6|6857.8|6861.3|6858.5|6860.3|6857.5|63
1620754690000|2021-05-11 17:38:10|6860.8|6858|6860.6|6857.8|6860.8|6858|6860.6|6857.8|6
1620754700000|2021-05-11 17:38:20|6860.8|6858|6860.8|6858|6860.8|6858|6860.8|6858|38
1620754710000|2021-05-11 17:38:30|6861.3|6858.5|6862.6|6859.8|6862.6|6859.8|6861.3|6858.5|35
1620754720000|2021-05-11 17:38:40|6862.3|6859.5|6862.6|6859.8|6862.6|6859.8|6862.3|6859.5|50
1620754730000|2021-05-11 17:38:50|6862.8|6860|6863.6|6860.8|6864.3|6861.5|6862.8|6860|34
1620754740000|2021-05-11 17:39:00|6863.3|6860.5|6864.8|6862|6865.6|6862.8|6863.3|6860.5|12
1620754750000|2021-05-11 17:39:10|6865.1|6862.3|6865.3|6862.5|6865.6|6862.8|6864.8|6862|15
1620754760000|2021-05-11 17:39:20|6864.8|6862|6865.6|6862.8|6865.6|6862.8|6864.8|6862|39
1620754770000|2021-05-11 17:39:30|6865.8|6863|6866.3|6863.5|6866.3|6863.5|6865.8|6863|18
1620754780000|2021-05-11 17:39:40|6866.6|6863.8|6866.5|6863.7|6866.8|6864|6865.8|6863|26
1620754790000|2021-05-11 17:39:50|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|19
1620754800000|2021-05-11 17:40:00|6866|6863.2|6861.5|6858.7|6866.5|6863.7|6860.5|6857.7|284
1620754810000|2021-05-11 17:40:10|6861.3|6858.5|6860.5|6857.7|6861.3|6858.5|6860.3|6857.5|46
1620754820000|2021-05-11 17:40:20|6860.3|6857.5|6860.8|6858|6861.5|6858.7|6860.3|6857.5|42
1620754830000|2021-05-11 17:40:30|6861.3|6858.5|6860.3|6857.5|6861.5|6858.7|6858.8|6856|38
1620754840000|2021-05-11 17:40:40|6860.5|6857.7|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|80
1620754850000|2021-05-11 17:40:50|6860.8|6858|6861.5|6858.7|6861.5|6858.7|6860.8|6858|16
1620754860000|2021-05-11 17:41:00|6861.8|6859|6860.8|6858|6861.8|6859|6860.8|6858|89
1620754870000|2021-05-11 17:41:10|6861.3|6858.5|6860.8|6858|6861.3|6858.5|6860.8|6858|14
1620754880000|2021-05-11 17:41:20|6861|6858.2|6861.3|6858.5|6861.5|6858.7|6860.5|6857.7|61
1620754890000|2021-05-11 17:41:30|6861.5|6858.7|6861.3|6858.5|6861.5|6858.7|6861.3|6858.5|14
1620754900000|2021-05-11 17:41:40|6861.5|6858.7|6861.8|6859|6861.8|6859|6861.5|6858.7|30
1620754910000|2021-05-11 17:41:50|6862.8|6860|6861.3|6858.5|6863.5|6860.7|6860.8|6858|134
1620754920000|2021-05-11 17:42:00|6861.5|6858.7|6861.8|6859|6862.5|6859.7|6861.5|6858.7|24
1620754930000|2021-05-11 17:42:10|6861.5|6858.7|6861.8|6859|6861.8|6859|6861.3|6858.5|35
1620754940000|2021-05-11 17:42:20|6861|6858.2|6860.8|6858|6861|6858.2|6860.8|6858|70
1620754950000|2021-05-11 17:42:30|6859.8|6857|6859.8|6857|6859.8|6857|6859.5|6856.7|5
1620754960000|2021-05-11 17:42:40|6859.5|6856.7|6859.5|6856.7|6859.8|6857|6859.5|6856.7|26
1620754970000|2021-05-11 17:42:50|6859.8|6857|6861|6858.2|6861|6858.2|6859.8|6857|37
1620754980000|2021-05-11 17:43:00|6861.3|6858.5|6861.8|6859|6861.8|6859|6860.8|6858|5
1620754990000|2021-05-11 17:43:10|||||||||6
1620755000000|2021-05-11 17:43:20|6862|6859.2|6861.8|6859|6862.5|6859.7|6861.8|6859|29
1620755010000|2021-05-11 17:43:30|||||||||6
1620755020000|2021-05-11 17:43:40|||||||||10
1620755030000|2021-05-11 17:43:50|6861.5|6858.7|6861.5|6858.7|6861.8|6859|6861.5|6858.7|31
1620755040000|2021-05-11 17:44:00|6861.8|6859|6860.5|6857.7|6864.8|6862|6860.5|6857.7|97
1620755050000|2021-05-11 17:44:10|6861|6858.2|6861.3|6858.5|6861.5|6858.7|6861|6858.2|9
1620755060000|2021-05-11 17:44:20|6860.8|6858|6861.3|6858.5|6861.3|6858.5|6860.8|6858|17
1620755070000|2021-05-11 17:44:30|6861|6858.2|6861.3|6858.5|6861.5|6858.7|6860.8|6858|16
1620755080000|2021-05-11 17:44:40|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|13
1620755090000|2021-05-11 17:44:50|6861.8|6859|6861.8|6859|6861.8|6859|6861.8|6859|23
1620755100000|2021-05-11 17:45:00|6861.3|6858.5|6861.5|6858.7|6861.5|6858.7|6861.3|6858.5|40
1620755110000|2021-05-11 17:45:10|6861.8|6859|6864.3|6861.5|6864.3|6861.5|6861.8|6859|27
1620755120000|2021-05-11 17:45:20|6863.8|6861|6863|6860.2|6863.8|6861|6862.5|6859.7|28
1620755130000|2021-05-11 17:45:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.3|6859.5|14
1620755140000|2021-05-11 17:45:40|6862.5|6859.7|6861.5|6858.7|6862.5|6859.7|6861.5|6858.7|18
1620755150000|2021-05-11 17:45:50|6861.8|6859|6861.8|6859|6861.8|6859|6861.5|6858.7|24
1620755160000|2021-05-11 17:46:00|6861.5|6858.7|6864.3|6861.5|6864.5|6861.7|6861.5|6858.7|22
1620755170000|2021-05-11 17:46:10|6864.5|6861.7|6864.3|6861.5|6864.5|6861.7|6863.8|6861|23
1620755180000|2021-05-11 17:46:20|||||||||17
1620755190000|2021-05-11 17:46:30|6864.5|6861.7|6865|6862.2|6865|6862.2|6864.3|6861.5|8
1620755200000|2021-05-11 17:46:40|6864.8|6862|6865.3|6862.5|6866|6863.2|6864.5|6861.7|39
1620755210000|2021-05-11 17:46:50|6865.5|6862.7|6863.5|6860.7|6865.5|6862.7|6863.5|6860.7|19
1620755220000|2021-05-11 17:47:00|||||||||7
1620755230000|2021-05-11 17:47:10|6862.5|6859.7|6862.5|6859.7|6862.8|6860|6862.5|6859.7|13
1620755240000|2021-05-11 17:47:20|6863|6860.2|6860.3|6857.5|6863.3|6860.5|6860.3|6857.5|54
1620755250000|2021-05-11 17:47:30|6860.8|6858|6859.2|6856.4|6861|6858.2|6858.3|6855.5|862
1620755260000|2021-05-11 17:47:40|6859|6856.2|6858.5|6855.7|6859.8|6857|6858.5|6855.7|64
1620755270000|2021-05-11 17:47:50|6858|6855.2|6855.3|6852.5|6858|6855.2|6854.3|6851.5|239
1620755280000|2021-05-11 17:48:00|6855.8|6853|6855|6852.2|6855.8|6853|6853.8|6851|52
1620755290000|2021-05-11 17:48:10|6855.5|6852.7|6856.8|6854|6857.3|6854.5|6855.5|6852.7|26
1620755300000|2021-05-11 17:48:20|6856.5|6853.7|6858|6855.2|6858|6855.2|6856.5|6853.7|21
1620755310000|2021-05-11 17:48:30|6858.3|6855.5|6859.3|6856.5|6859.3|6856.5|6857.5|6854.7|109
1620755320000|2021-05-11 17:48:40|6858.8|6856|6856.3|6853.5|6858.8|6856|6855.8|6853|42
1620755330000|2021-05-11 17:48:50|6856.5|6853.7|6854.8|6852|6856.5|6853.7|6854.8|6852|26
1620755340000|2021-05-11 17:49:00|6855|6852.2|6857.3|6854.5|6857.3|6854.5|6854.8|6852|23
1620755350000|2021-05-11 17:49:10|6857.5|6854.7|6858|6855.2|6858.5|6855.7|6857.5|6854.7|23
1620755360000|2021-05-11 17:49:20|6857.8|6855|6857.5|6854.7|6858.3|6855.5|6857.5|6854.7|25
1620755370000|2021-05-11 17:49:30|6857|6854.2|6857.8|6855|6857.8|6855|6857|6854.2|12
1620755380000|2021-05-11 17:49:40|6858.2|6855.4|6858.8|6856|6859|6856.2|6857.8|6855|50
1620755390000|2021-05-11 17:49:50|6858.3|6855.5|6857.5|6854.7|6858.3|6855.5|6857.3|6854.5|326
1620755400000|2021-05-11 17:50:00|6858|6855.2|6858.2|6855.4|6858.8|6856|6858|6855.2|27
1620755410000|2021-05-11 17:50:10|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|5
1620755420000|2021-05-11 17:50:20|6858.5|6855.7|6858.5|6855.7|6858.8|6856|6858|6855.2|26
1620755430000|2021-05-11 17:50:30|6858.2|6855.4|6858|6855.2|6858.5|6855.7|6857.5|6854.7|96
1620755440000|2021-05-11 17:50:40|6858.2|6855.4|6858.5|6855.7|6858.5|6855.7|6858.2|6855.4|42
1620755450000|2021-05-11 17:50:50|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|44
1620755460000|2021-05-11 17:51:00|6858.8|6856|6858.8|6856|6858.8|6856|6857.8|6855|40
1620755470000|2021-05-11 17:51:10|||||||||4
1620755480000|2021-05-11 17:51:20|||||||||10
1620755490000|2021-05-11 17:51:30|6858.2|6855.4|6857.8|6855|6858.2|6855.4|6857.8|6855|46
1620755500000|2021-05-11 17:51:40|6857.5|6854.7|6857.8|6855|6857.8|6855|6857.5|6854.7|17
1620755510000|2021-05-11 17:51:50|||||||||17
1620755520000|2021-05-11 17:52:00|6858|6855.2|6856.2|6853.4|6858|6855.2|6856.2|6853.4|47
1620755530000|2021-05-11 17:52:10|6856|6853.2|6855.2|6852.4|6856|6853.2|6854.2|6851.4|54
1620755540000|2021-05-11 17:52:20|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|37
1620755550000|2021-05-11 17:52:30|6853.2|6850.4|6852.7|6849.9|6853.2|6850.4|6852.2|6849.4|1071
1620755560000|2021-05-11 17:52:40|6853|6850.2|6853.2|6850.4|6853.2|6850.4|6852.7|6849.9|3
1620755570000|2021-05-11 17:52:50|6853.8|6851|6853.2|6850.4|6854.3|6851.5|6853.2|6850.4|35
1620755580000|2021-05-11 17:53:00|6853.5|6850.7|6853.2|6850.4|6853.5|6850.7|6852.5|6849.7|66
1620755590000|2021-05-11 17:53:10|6853|6850.2|6852.5|6849.7|6853|6850.2|6851.8|6849|40
1620755600000|2021-05-11 17:53:20|6852.8|6850|6851|6848.2|6852.8|6850|6849.7|6846.9|32
1620755610000|2021-05-11 17:53:30|6851.2|6848.4|6849|6846.2|6851.5|6848.7|6849|6846.2|60
1620755620000|2021-05-11 17:53:40|6849.2|6846.4|6849.2|6846.4|6849.5|6846.7|6848.5|6845.7|19
1620755630000|2021-05-11 17:53:50|6849|6846.2|6847.5|6844.7|6849.2|6846.4|6847.2|6844.4|84
1620755640000|2021-05-11 17:54:00|6847.7|6844.9|6847|6844.2|6848|6845.2|6846.2|6843.4|60
1620755650000|2021-05-11 17:54:10|6846.7|6843.9|6842.8|6840|6847|6844.2|6842.2|6839.4|590
1620755660000|2021-05-11 17:54:20|6843|6840.2|6842.2|6839.4|6843.8|6841|6841.5|6838.7|255
1620755670000|2021-05-11 17:54:30|6842.8|6840|6843.5|6840.7|6843.5|6840.7|6842.8|6840|76
1620755680000|2021-05-11 17:54:40|6843.2|6840.4|6843|6840.2|6843.5|6840.7|6843|6840.2|14
1620755690000|2021-05-11 17:54:50|6843.2|6840.4|6843.3|6840.5|6843.5|6840.7|6843|6840.2|61
1620755700000|2021-05-11 17:55:00|6843.2|6840.4|6843.7|6840.9|6844.2|6841.4|6843.2|6840.4|71
1620755710000|2021-05-11 17:55:10|6843|6840.2|6843.2|6840.4|6843.8|6841|6843|6840.2|28
1620755720000|2021-05-11 17:55:20|6843.5|6840.7|6843.7|6840.9|6843.7|6840.9|6843|6840.2|6
1620755730000|2021-05-11 17:55:30|6843.5|6840.7|6846.2|6843.4|6846.5|6843.7|6843.5|6840.7|71
1620755740000|2021-05-11 17:55:40|6846|6843.2|6845.5|6842.7|6846|6843.2|6845.2|6842.4|9
1620755750000|2021-05-11 17:55:50|6845.2|6842.4|6845.5|6842.7|6845.8|6843|6845.2|6842.4|13
1620755760000|2021-05-11 17:56:00|6846.2|6843.4|6847|6844.2|6847|6844.2|6846.2|6843.4|42
1620755770000|2021-05-11 17:56:10|6846.2|6843.4|6846.5|6843.7|6846.7|6843.9|6845.2|6842.4|67
1620755780000|2021-05-11 17:56:20|6846.2|6843.4|6845.5|6842.7|6847|6844.2|6845.2|6842.4|29
1620755790000|2021-05-11 17:56:30|6845.8|6843|6845.5|6842.7|6846|6843.2|6845.2|6842.4|58
1620755800000|2021-05-11 17:56:40|6846|6843.2|6846.5|6843.7|6848|6845.2|6845.5|6842.7|54
1620755810000|2021-05-11 17:56:50|6846.2|6843.4|6846.2|6843.4|6846.7|6843.9|6846.2|6843.4|27
1620755820000|2021-05-11 17:57:00|6845|6842.2|6845|6842.2|6845.2|6842.4|6844.7|6841.9|58
1620755830000|2021-05-11 17:57:10|6845.2|6842.4|6846|6843.2|6846|6843.2|6845|6842.2|13
1620755840000|2021-05-11 17:57:20|6845.8|6843|6847.2|6844.4|6847.5|6844.7|6845.2|6842.4|57
1620755850000|2021-05-11 17:57:30|6847|6844.2|6846.5|6843.7|6847|6844.2|6846|6843.2|79
1620755860000|2021-05-11 17:57:40|6846|6843.2|6846.2|6843.4|6846.5|6843.7|6846|6843.2|35
1620755870000|2021-05-11 17:57:50|6846|6843.2|6847.5|6844.7|6847.5|6844.7|6845.7|6842.9|24
1620755880000|2021-05-11 17:58:00|6847.8|6845|6847.8|6845|6847.8|6845|6847.2|6844.4|47
1620755890000|2021-05-11 17:58:10|6848|6845.2|6848|6845.2|6849|6846.2|6848|6845.2|11
1620755900000|2021-05-11 17:58:20|6848.5|6845.7|6850|6847.2|6850.5|6847.7|6848.5|6845.7|164
1620755910000|2021-05-11 17:58:30|6850.2|6847.4|6849.2|6846.4|6850.8|6848|6849.2|6846.4|43
1620755920000|2021-05-11 17:58:40|6849.5|6846.7|6849.8|6847|6849.8|6847|6849|6846.2|40
1620755930000|2021-05-11 17:58:50|6850.2|6847.4|6850.5|6847.7|6851|6848.2|6850|6847.2|23
1620755940000|2021-05-11 17:59:00|6850.2|6847.4|6849.5|6846.7|6850.2|6847.4|6849.2|6846.4|23
1620755950000|2021-05-11 17:59:10|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|61
1620755960000|2021-05-11 17:59:20|6849.2|6846.4|6849|6846.2|6850.8|6848|6849|6846.2|13
1620755970000|2021-05-11 17:59:30|6848.8|6846|6849.2|6846.4|6849.5|6846.7|6848.8|6846|32
1620755980000|2021-05-11 17:59:40|||||||||28
1620755990000|2021-05-11 17:59:50|6849.5|6846.7|6851.5|6848.7|6851.5|6848.7|6849.5|6846.7|30
1620756000000|2021-05-11 18:00:00|6851.2|6848.4|6852|6849.2|6853|6850.2|6850|6847.2|63
1620756010000|2021-05-11 18:00:10|6852.3|6849.5|6852|6849.2|6854|6851.2|6852|6849.2|72
1620756020000|2021-05-11 18:00:20|6851.8|6849|6852|6849.2|6852.8|6850|6851.5|6848.7|80
1620756030000|2021-05-11 18:00:30|6852.5|6849.7|6852.5|6849.7|6853.5|6850.7|6852|6849.2|32
1620756040000|2021-05-11 18:00:40|6852.2|6849.4|6852.5|6849.7|6852.8|6850|6851.5|6848.7|51
1620756050000|2021-05-11 18:00:50|6852|6849.2|6852|6849.2|6852.3|6849.5|6851.8|6849|20
1620756060000|2021-05-11 18:01:00|6851.8|6849|6853|6850.2|6853.8|6851|6851.7|6848.9|43
1620756070000|2021-05-11 18:01:10|6853.8|6851|6853.2|6850.4|6853.8|6851|6853.2|6850.4|34
1620756080000|2021-05-11 18:01:20|6852.7|6849.9|6852.7|6849.9|6853|6850.2|6852.7|6849.9|7
1620756090000|2021-05-11 18:01:30|6852.2|6849.4|6852.8|6850|6853|6850.2|6852|6849.2|32
1620756100000|2021-05-11 18:01:40|6852|6849.2|6851|6848.2|6852|6849.2|6851|6848.2|55
1620756110000|2021-05-11 18:01:50|6851.2|6848.4|6849.7|6846.9|6851.2|6848.4|6849.2|6846.4|48
1620756120000|2021-05-11 18:02:00|6850|6847.2|6848.2|6845.4|6850|6847.2|6848.2|6845.4|54
1620756130000|2021-05-11 18:02:10|6848.8|6846|6849.5|6846.7|6850|6847.2|6848.2|6845.4|87
1620756140000|2021-05-11 18:02:20|6849.7|6846.9|6850.2|6847.4|6851.8|6849|6849.2|6846.4|69
1620756150000|2021-05-11 18:02:30|6850.8|6848|6851.2|6848.4|6851.8|6849|6850|6847.2|48
1620756160000|2021-05-11 18:02:40|6850.7|6847.9|6850.2|6847.4|6851|6848.2|6850.2|6847.4|29
1620756170000|2021-05-11 18:02:50|6850|6847.2|6850.2|6847.4|6850.3|6847.5|6850|6847.2|27
1620756180000|2021-05-11 18:03:00|6850|6847.2|6851|6848.2|6851|6848.2|6850|6847.2|35
1620756190000|2021-05-11 18:03:10|6850.8|6848|6848.2|6845.4|6850.8|6848|6846.7|6843.9|97
1620756200000|2021-05-11 18:03:20|6847.7|6844.9|6847.5|6844.7|6847.7|6844.9|6847.2|6844.4|121
1620756210000|2021-05-11 18:03:30|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|22
1620756220000|2021-05-11 18:03:40|6848.1|6845.3|6849.2|6846.4|6849.2|6846.4|6848.1|6845.3|69
1620756230000|2021-05-11 18:03:50|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.5|6846.7|15
1620756240000|2021-05-11 18:04:00|6850|6847.2|6854.5|6851.7|6855.8|6853|6850|6847.2|603
1620756250000|2021-05-11 18:04:10|6855.2|6852.4|6854.2|6851.4|6855.2|6852.4|6854.2|6851.4|89
1620756260000|2021-05-11 18:04:20|6853.5|6850.7|6852.2|6849.4|6853.5|6850.7|6852|6849.2|78
1620756270000|2021-05-11 18:04:30|6852.8|6850|6851.5|6848.7|6853|6850.2|6851.5|6848.7|58
1620756280000|2021-05-11 18:04:40|6852|6849.2|6853|6850.2|6853|6850.2|6851|6848.2|99
1620756290000|2021-05-11 18:04:50|6852.5|6849.7|6854|6851.2|6854|6851.2|6852.5|6849.7|4
1620756300000|2021-05-11 18:05:00|6854.2|6851.4|6854.7|6851.9|6855.5|6852.7|6854.2|6851.4|23
1620756310000|2021-05-11 18:05:10|6854|6851.2|6855.5|6852.7|6855.5|6852.7|6853.7|6850.9|84
1620756320000|2021-05-11 18:05:20|6855.2|6852.4|6855.2|6852.4|6855.5|6852.7|6855.2|6852.4|1
1620756330000|2021-05-11 18:05:30|6855|6852.2|6854|6851.2|6855|6852.2|6853.7|6850.9|51
1620756340000|2021-05-11 18:05:40|6853.7|6850.9|6854.7|6851.9|6854.7|6851.9|6853.5|6850.7|31
1620756350000|2021-05-11 18:05:50|6854.5|6851.7|6855.2|6852.4|6855.2|6852.4|6854.2|6851.4|19
1620756360000|2021-05-11 18:06:00|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|43
1620756370000|2021-05-11 18:06:10|6856.3|6853.5|6856.5|6853.7|6857|6854.2|6856|6853.2|64
1620756380000|2021-05-11 18:06:20|6857|6854.2|6854.5|6851.7|6857.5|6854.7|6854.5|6851.7|27
1620756390000|2021-05-11 18:06:30|6854.7|6851.9|6855|6852.2|6855.5|6852.7|6854|6851.2|33
1620756400000|2021-05-11 18:06:40|6855.2|6852.4|6855.5|6852.7|6856|6853.2|6855.2|6852.4|36
1620756410000|2021-05-11 18:06:50|6855.7|6852.9|6856.2|6853.4|6856.2|6853.4|6855.2|6852.4|17
1620756420000|2021-05-11 18:07:00|6857|6854.2|6857.5|6854.7|6858|6855.2|6857|6854.2|25
1620756430000|2021-05-11 18:07:10|6857.7|6854.9|6857.7|6854.9|6858|6855.2|6857.5|6854.7|26
1620756440000|2021-05-11 18:07:20|6858|6855.2|6858|6855.2|6859.3|6856.5|6857.2|6854.4|61
1620756450000|2021-05-11 18:07:30|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|37
1620756460000|2021-05-11 18:07:40|6857.8|6855|6856.7|6853.9|6858|6855.2|6856|6853.2|65
1620756470000|2021-05-11 18:07:50|6857|6854.2|6858.2|6855.4|6858.8|6856|6857|6854.2|50
1620756480000|2021-05-11 18:08:00|6858|6855.2|6858.2|6855.4|6858.2|6855.4|6858|6855.2|24
1620756490000|2021-05-11 18:08:10|6858.8|6856|6858|6855.2|6859.2|6856.4|6858|6855.2|77
1620756500000|2021-05-11 18:08:20|6857.7|6854.9|6855|6852.2|6858.5|6855.7|6855|6852.2|23
1620756510000|2021-05-11 18:08:30|6854.8|6852|6854.5|6851.7|6855|6852.2|6854.5|6851.7|21
1620756520000|2021-05-11 18:08:40|6854.2|6851.4|6854|6851.2|6855|6852.2|6853.2|6850.4|47
1620756530000|2021-05-11 18:08:50|6853.7|6850.9|6852.2|6849.4|6854|6851.2|6852.2|6849.4|21
1620756540000|2021-05-11 18:09:00|6851.9|6849.1|6852|6849.2|6852|6849.2|6851.5|6848.7|30
1620756550000|2021-05-11 18:09:10|6851.2|6848.4|6851.5|6848.7|6851.7|6848.9|6850.5|6847.7|86
1620756560000|2021-05-11 18:09:20|6851.2|6848.4|6852|6849.2|6852.2|6849.4|6851|6848.2|34
1620756570000|2021-05-11 18:09:30|6852.2|6849.4|6853.8|6851|6853.8|6851|6852.2|6849.4|27
1620756580000|2021-05-11 18:09:40|6854.2|6851.4|6854|6851.2|6854.5|6851.7|6853.7|6850.9|45
1620756590000|2021-05-11 18:09:50|6853.7|6850.9|6852.8|6850|6854|6851.2|6852.5|6849.7|35
1620756600000|2021-05-11 18:10:00|6853.2|6850.4|6854|6851.2|6854.2|6851.4|6853|6850.2|55
1620756610000|2021-05-11 18:10:10|6854.2|6851.4|6853.5|6850.7|6855|6852.2|6853.2|6850.4|38
1620756620000|2021-05-11 18:10:20|6854|6851.2|6854.7|6851.9|6855|6852.2|6854|6851.2|8
1620756630000|2021-05-11 18:10:30|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6854|6851.2|14
1620756640000|2021-05-11 18:10:40|6854.2|6851.4|6854|6851.2|6854.2|6851.4|6854|6851.2|28
1620756650000|2021-05-11 18:10:50|6854.2|6851.4|6853.5|6850.7|6854.2|6851.4|6853.2|6850.4|29
1620756660000|2021-05-11 18:11:00|6853.2|6850.4|6852|6849.2|6854|6851.2|6852|6849.2|51
1620756670000|2021-05-11 18:11:10|6851.8|6849|6848.7|6845.9|6852|6849.2|6848.7|6845.9|42
1620756680000|2021-05-11 18:11:20|6848.5|6845.7|6849.5|6846.7|6849.8|6847|6848|6845.2|57
1620756690000|2021-05-11 18:11:30|6849.7|6846.9|6848.4|6845.6|6850.2|6847.4|6848.2|6845.4|395
1620756700000|2021-05-11 18:11:40|6847.7|6844.9|6848|6845.2|6848|6845.2|6846.4|6843.6|97
1620756710000|2021-05-11 18:11:50|6848.2|6845.4|6847.7|6844.9|6848.2|6845.4|6847.4|6844.6|17
1620756720000|2021-05-11 18:12:00|6847.9|6845.1|6849.4|6846.6|6850.8|6848|6847.7|6844.9|228
1620756730000|2021-05-11 18:12:10|6849.2|6846.4|6848.9|6846.1|6849.4|6846.6|6848.7|6845.9|63
1620756740000|2021-05-11 18:12:20|6849.2|6846.4|6848.9|6846.1|6849.4|6846.6|6848.2|6845.4|16
1620756750000|2021-05-11 18:12:30|6848.7|6845.9|6846.7|6843.9|6848.7|6845.9|6846.7|6843.9|53
1620756760000|2021-05-11 18:12:40|||||||||2
1620756770000|2021-05-11 18:12:50|6846.9|6844.1|6846.4|6843.6|6846.9|6844.1|6846.2|6843.4|46
1620756780000|2021-05-11 18:13:00|6846.2|6843.4|6844.2|6841.4|6846.2|6843.4|6843.9|6841.1|97
1620756790000|2021-05-11 18:13:10|6843.7|6840.9|6844.2|6841.4|6844.2|6841.4|6843.4|6840.6|10
1620756800000|2021-05-11 18:13:20|6843.9|6841.1|6843.7|6840.9|6844.2|6841.4|6843.4|6840.6|35
1620756810000|2021-05-11 18:13:30|6843.9|6841.1|6843.4|6840.6|6844.2|6841.4|6843.4|6840.6|24
1620756820000|2021-05-11 18:13:40|6843.2|6840.4|6842.4|6839.6|6843.4|6840.6|6842.2|6839.4|88
1620756830000|2021-05-11 18:13:50|6842.2|6839.4|6840.2|6837.4|6842.2|6839.4|6840.2|6837.4|68
1620756840000|2021-05-11 18:14:00|6840.4|6837.6|6840.9|6838.1|6841.2|6838.4|6840.4|6837.6|52
1620756850000|2021-05-11 18:14:10|6840.4|6837.6|6840.7|6837.9|6840.9|6838.1|6840.4|6837.6|22
1620756860000|2021-05-11 18:14:20|6840.4|6837.6|6841.2|6838.4|6841.2|6838.4|6840.4|6837.6|35
1620756870000|2021-05-11 18:14:30|6841.4|6838.6|6843.2|6840.4|6843.2|6840.4|6841.4|6838.6|53
1620756880000|2021-05-11 18:14:40|6843.4|6840.6|6843.9|6841.1|6844.4|6841.6|6843.4|6840.6|13
1620756890000|2021-05-11 18:14:50|6843.4|6840.6|6843.4|6840.6|6843.9|6841.1|6843.4|6840.6|42
1620756900000|2021-05-11 18:15:00|6844.2|6841.4|6845.4|6842.6|6846.2|6843.4|6844.2|6841.4|86
1620756910000|2021-05-11 18:15:10|6845.7|6842.9|6846.2|6843.4|6846.4|6843.6|6845.4|6842.6|47
1620756920000|2021-05-11 18:15:20|6846.4|6843.6|6844.7|6841.9|6846.4|6843.6|6844.7|6841.9|102
1620756930000|2021-05-11 18:15:30|6844.4|6841.6|6843.9|6841.1|6844.4|6841.6|6843.4|6840.6|23
1620756940000|2021-05-11 18:15:40|6843.4|6840.6|6844.4|6841.6|6845.2|6842.4|6843.4|6840.6|67
1620756950000|2021-05-11 18:15:50|6844.2|6841.4|6843.4|6840.6|6844.2|6841.4|6842.9|6840.1|60
1620756960000|2021-05-11 18:16:00|6842.9|6840.1|6843.4|6840.6|6843.4|6840.6|6842.9|6840.1|39
1620756970000|2021-05-11 18:16:10|6844|6841.2|6844.7|6841.9|6844.9|6842.1|6843.4|6840.6|78
1620756980000|2021-05-11 18:16:20|6845.2|6842.4|6846.2|6843.4|6846.2|6843.4|6845.2|6842.4|127
1620756990000|2021-05-11 18:16:30|6844.7|6841.9|6844.4|6841.6|6844.7|6841.9|6843.9|6841.1|137
1620757000000|2021-05-11 18:16:40|6845.2|6842.4|6844.4|6841.6|6845.2|6842.4|6844.2|6841.4|36
1620757010000|2021-05-11 18:16:50|6844.9|6842.1|6844.4|6841.6|6844.9|6842.1|6843.4|6840.6|111
1620757020000|2021-05-11 18:17:00|6845.2|6842.4|6846.4|6843.6|6846.4|6843.6|6844.4|6841.6|80
1620757030000|2021-05-11 18:17:10|6846.7|6843.9|6846.7|6843.9|6847.2|6844.4|6846.4|6843.6|28
1620757040000|2021-05-11 18:17:20|6846.4|6843.6|6844.7|6841.9|6846.4|6843.6|6844.7|6841.9|42
1620757050000|2021-05-11 18:17:30|6844.4|6841.6|6844.4|6841.6|6844.9|6842.1|6844.2|6841.4|155
1620757060000|2021-05-11 18:17:40|6844.2|6841.4|6841.9|6839.1|6844.2|6841.4|6841.9|6839.1|560
1620757070000|2021-05-11 18:17:50|6841.4|6838.6|6841.7|6838.9|6841.9|6839.1|6841.2|6838.4|63
1620757080000|2021-05-11 18:18:00|6841.4|6838.6|6839.4|6836.6|6841.7|6838.9|6839.4|6836.6|120
1620757090000|2021-05-11 18:18:10|6839.7|6836.9|6840.4|6837.6|6841.4|6838.6|6839.7|6836.9|102
1620757100000|2021-05-11 18:18:20|6840.2|6837.4|6840.7|6837.9|6841.4|6838.6|6839.9|6837.1|103
1620757110000|2021-05-11 18:18:30|6840.9|6838.1|6841.4|6838.6|6842.4|6839.6|6839.9|6837.1|784
1620757120000|2021-05-11 18:18:40|6841.7|6838.9|6843.4|6840.6|6843.4|6840.6|6841.4|6838.6|51
1620757130000|2021-05-11 18:18:50|6843.2|6840.4|6844.2|6841.4|6844.4|6841.6|6842.4|6839.6|101
1620757140000|2021-05-11 18:19:00|6843.7|6840.9|6842.4|6839.6|6844.2|6841.4|6842.4|6839.6|68
1620757150000|2021-05-11 18:19:10|6842.7|6839.9|6844.4|6841.6|6844.4|6841.6|6842.4|6839.6|78
1620757160000|2021-05-11 18:19:20|6843.9|6841.1|6843.4|6840.6|6844.2|6841.4|6843.4|6840.6|47
1620757170000|2021-05-11 18:19:30|6843.2|6840.4|6843.4|6840.6|6843.4|6840.6|6843.2|6840.4|35
1620757180000|2021-05-11 18:19:40|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.7|6839.9|24
1620757190000|2021-05-11 18:19:50|6843.2|6840.4|6843.7|6840.9|6844.2|6841.4|6842.2|6839.4|127
1620757200000|2021-05-11 18:20:00|6843.4|6840.6|6843.9|6841.1|6844.4|6841.6|6843.4|6840.6|81
1620757210000|2021-05-11 18:20:10|6844.4|6841.6|6844.4|6841.6|6844.7|6841.9|6844.4|6841.6|94
1620757220000|2021-05-11 18:20:20|6843.9|6841.1|6844.2|6841.4|6844.7|6841.9|6843.7|6840.9|68
1620757230000|2021-05-11 18:20:30|6843.9|6841.1|6843.2|6840.4|6843.9|6841.1|6842.7|6839.9|17
1620757240000|2021-05-11 18:20:40|6843.4|6840.6|6843.4|6840.6|6843.7|6840.9|6843.2|6840.4|13
1620757250000|2021-05-11 18:20:50|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|58
1620757260000|2021-05-11 18:21:00|6842.7|6839.9|6842.9|6840.1|6843.4|6840.6|6842.4|6839.6|35
1620757270000|2021-05-11 18:21:10|6843.2|6840.4|6843.4|6840.6|6843.4|6840.6|6842.9|6840.1|19
1620757280000|2021-05-11 18:21:20|6842.9|6840.1|6842.9|6840.1|6843.4|6840.6|6842.9|6840.1|36
1620757290000|2021-05-11 18:21:30|6843.2|6840.4|6843.9|6841.1|6844.2|6841.4|6843.2|6840.4|16
1620757300000|2021-05-11 18:21:40|6844.2|6841.4|6844.4|6841.6|6845.4|6842.6|6843.9|6841.1|27
1620757310000|2021-05-11 18:21:50|6844.2|6841.4|6847.7|6844.9|6847.9|6845.1|6844.2|6840.8|376
1620757320000|2021-05-11 18:22:00|6847.4|6844.6|6847.5|6844.7|6847.9|6845.1|6846.7|6843.9|40
1620757330000|2021-05-11 18:22:10|6847.9|6845.1|6846.7|6843.9|6847.9|6845.1|6846.2|6843.4|34
1620757340000|2021-05-11 18:22:20|6846.4|6843.6|6845.2|6842.4|6846.4|6843.6|6844.7|6841.9|69
1620757350000|2021-05-11 18:22:30|6844.9|6842.1|6843.9|6841.1|6844.9|6842.1|6843.4|6840.6|64
1620757360000|2021-05-11 18:22:40|6844.2|6841.4|6845.4|6842.6|6846.2|6843.4|6844.2|6841.4|50
1620757370000|2021-05-11 18:22:50|6845.7|6842.9|6843.9|6841.1|6846.4|6843.6|6843.9|6841.1|103
1620757380000|2021-05-11 18:23:00|6843.4|6840.6|6844.2|6841.4|6844.4|6841.6|6842.9|6840.1|144
1620757390000|2021-05-11 18:23:10|6844.4|6841.6|6844.7|6841.9|6846.2|6843.4|6844.2|6841.4|54
1620757400000|2021-05-11 18:23:20|6845|6842.2|6846.4|6843.6|6846.9|6844.1|6845|6842.2|89
1620757410000|2021-05-11 18:23:30|6846.2|6843.4|6844.9|6842.1|6847.7|6844.9|6844.4|6841.6|51
1620757420000|2021-05-11 18:23:40|6845.2|6842.4|6845.2|6842.4|6845.4|6842.6|6845.2|6842.4|25
1620757430000|2021-05-11 18:23:50|6844.9|6842.1|6844.9|6842.1|6845.2|6842.4|6844.4|6841.6|75
1620757440000|2021-05-11 18:24:00|6845.2|6842.4|6845.9|6843.1|6846.4|6843.6|6845.2|6842.4|46
1620757450000|2021-05-11 18:24:10|6846.4|6843.6|6849.2|6846.4|6849.2|6846.4|6846.4|6843.6|69
1620757460000|2021-05-11 18:24:20|6848.7|6845.9|6849.9|6847.1|6850.4|6847.6|6848.7|6845.9|247
1620757470000|2021-05-11 18:24:30|6850.2|6847.4|6849.2|6846.4|6850.4|6847.6|6849.2|6846.4|40
1620757480000|2021-05-11 18:24:40|6849.4|6846.6|6847.9|6845.1|6849.4|6846.6|6847.9|6845.1|35
1620757490000|2021-05-11 18:24:50|6847.7|6844.9|6847.4|6844.6|6847.7|6844.9|6846.4|6843.6|76
1620757500000|2021-05-11 18:25:00|6847.7|6844.9|6845.7|6842.9|6847.7|6844.9|6845.4|6842.6|156
1620757510000|2021-05-11 18:25:10|6845.4|6842.6|6842.4|6839.6|6845.4|6842.6|6841.2|6838.4|113
1620757520000|2021-05-11 18:25:20|6842.2|6839.4|6838.9|6836.1|6842.4|6839.6|6838.9|6836.1|138
1620757530000|2021-05-11 18:25:30|6839.2|6836.4|6839.7|6836.9|6840.4|6837.6|6838.2|6835.4|42
1620757540000|2021-05-11 18:25:40|6838.7|6835.9|6838.9|6836.1|6838.9|6836.1|6837.2|6834.4|59
1620757550000|2021-05-11 18:25:50|6840.4|6837.6|6841.4|6838.6|6842.4|6839.6|6839.7|6836.9|83
1620757560000|2021-05-11 18:26:00|6841.2|6838.4|6843.4|6840.6|6844.2|6841.4|6841.2|6838.4|32
1620757570000|2021-05-11 18:26:10|6843.9|6841.1|6844.4|6841.6|6844.7|6841.9|6843.2|6840.4|75
1620757580000|2021-05-11 18:26:20|6843.4|6840.6|6843.4|6840.6|6844.2|6841.4|6842.2|6839.4|113
1620757590000|2021-05-11 18:26:30|6843.7|6840.9|6845.2|6842.4|6845.2|6842.4|6843.4|6840.6|47
1620757600000|2021-05-11 18:26:40|6844.7|6841.9|6845.7|6842.9|6847.2|6844.4|6844.4|6841.6|156
1620757610000|2021-05-11 18:26:50|6845.4|6842.6|6844.7|6841.9|6845.4|6842.6|6843.4|6840.6|83
1620757620000|2021-05-11 18:27:00|6844.4|6841.6|6846.4|6843.6|6847.7|6844.9|6844.4|6841.6|539
1620757630000|2021-05-11 18:27:10|6846.7|6843.9|6848.2|6845.4|6848.4|6845.6|6846.7|6843.9|321
1620757640000|2021-05-11 18:27:20|6848.4|6845.6|6850.4|6847.6|6850.4|6847.6|6848.4|6845.6|218
1620757650000|2021-05-11 18:27:30|6850.2|6847.4|6848.4|6845.6|6850.4|6847.6|6848.4|6845.6|200
1620757660000|2021-05-11 18:27:40|6848.2|6845.4|6845.9|6843.1|6848.2|6845.4|6845.2|6842.4|161
1620757670000|2021-05-11 18:27:50|6845.7|6842.9|6846.4|6843.6|6847.2|6844.4|6844.4|6841.6|244
1620757680000|2021-05-11 18:28:00|6846.2|6843.4|6849.4|6846.6|6849.4|6846.6|6844.4|6841.6|790
1620757690000|2021-05-11 18:28:10|6849.7|6846.9|6847.7|6844.9|6849.7|6846.9|6847.4|6844.6|2520
1620757700000|2021-05-11 18:28:20|6847.9|6845.1|6847.7|6844.9|6848.7|6845.9|6846.4|6843.6|934
1620757710000|2021-05-11 18:28:30|6847.1|6844.3|6846.9|6844.1|6847.1|6844.3|6846.7|6843.9|1097
1620757720000|2021-05-11 18:28:40|6846.7|6843.9|6846.9|6844.1|6847.1|6844.3|6846.1|6843.3|638
1620757730000|2021-05-11 18:28:50|6847.4|6844.6|6848.7|6845.9|6849.9|6847.1|6847.4|6844.6|869
1620757740000|2021-05-11 18:29:00|6848.9|6846.1|6847.7|6844.9|6849.4|6846.6|6847.7|6844.9|803
1620757750000|2021-05-11 18:29:10|6848.1|6845.3|6846.9|6844.1|6848.1|6845.3|6845.6|6842.8|781
1620757760000|2021-05-11 18:29:20|6846.7|6843.9|6848.1|6845.3|6848.9|6846.1|6846.7|6843.9|1016
1620757770000|2021-05-11 18:29:30|6848.7|6845.9|6847.9|6845.1|6848.9|6846.1|6847.7|6844.9|1074
1620757780000|2021-05-11 18:29:40|6847.7|6844.9|6848.9|6846.1|6848.9|6846.1|6846.9|6844.1|708
1620757790000|2021-05-11 18:29:50|6849.1|6846.3|6850.9|6848.1|6851.1|6848.3|6849.1|6846.3|969
1620757800000|2021-05-11 18:30:00|6851.1|6848.3|6849.1|6846.3|6851.7|6848.9|6848.9|6846.1|638
1620757810000|2021-05-11 18:30:10|6848.9|6846.1|6848.1|6845.3|6848.9|6846.1|6848.1|6845.3|131
1620757820000|2021-05-11 18:30:20|6847.9|6845.1|6846.9|6844.1|6847.9|6845.1|6846.9|6844.1|98
1620757830000|2021-05-11 18:30:30|6847.1|6844.3|6846.1|6843.3|6847.9|6845.1|6846.1|6843.3|275
1620757840000|2021-05-11 18:30:40|6845.9|6843.1|6846.4|6843.6|6846.9|6844.1|6845.6|6842.8|54
1620757850000|2021-05-11 18:30:50|6846.7|6843.9|6844.9|6842.1|6846.7|6843.9|6844.9|6842.1|630
1620757860000|2021-05-11 18:31:00|6845.1|6842.3|6843.4|6840.6|6845.1|6842.3|6842.4|6839.6|75
1620757870000|2021-05-11 18:31:10|6843.1|6840.3|6844.4|6841.6|6845.1|6842.3|6843.1|6840.3|362
1620757880000|2021-05-11 18:31:20|6844.1|6841.3|6846.1|6843.3|6846.1|6843.3|6844.1|6841.3|109
1620757890000|2021-05-11 18:31:30|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.4|6843.6|9
1620757900000|2021-05-11 18:31:40|6847.4|6844.6|6848.1|6845.3|6848.1|6845.3|6847.4|6844.6|115
1620757910000|2021-05-11 18:31:50|6848.4|6845.6|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|4
1620757920000|2021-05-11 18:32:00|6847.6|6844.8|6847.4|6844.6|6847.6|6844.8|6846.6|6843.8|11
1620757930000|2021-05-11 18:32:10|6847.6|6844.8|6848.1|6845.3|6848.9|6846.1|6847.6|6844.8|24
1620757940000|2021-05-11 18:32:20|6847.9|6845.1|6848.1|6845.3|6848.4|6845.6|6847.4|6844.6|19
1620757950000|2021-05-11 18:32:30|6847.6|6844.8|6847.9|6845.1|6848.1|6845.3|6847.4|6844.6|18
1620757960000|2021-05-11 18:32:40|6847.6|6844.8|6847.6|6844.8|6848.1|6845.3|6847.6|6844.8|0
1620757970000|2021-05-11 18:32:50|6847.4|6844.6|6845.4|6842.6|6847.6|6844.8|6845.4|6842.6|136
1620757980000|2021-05-11 18:33:00|6845.6|6842.8|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|180
1620757990000|2021-05-11 18:33:10|6846.4|6843.6|6847.4|6844.6|6847.4|6844.6|6845.4|6842.6|39
1620758000000|2021-05-11 18:33:20|6847.1|6844.3|6847.4|6844.6|6847.4|6844.6|6847.1|6844.3|21
1620758010000|2021-05-11 18:33:30|6847.1|6844.3|6845.1|6842.3|6847.1|6844.3|6844.4|6841.6|117
1620758020000|2021-05-11 18:33:40|6845.4|6842.6|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|14
1620758030000|2021-05-11 18:33:50|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|67
1620758040000|2021-05-11 18:34:00|6845.4|6842.6|6846.1|6843.3|6846.4|6843.6|6845.4|6842.6|23
1620758050000|2021-05-11 18:34:10|6845.6|6842.8|6846.4|6843.6|6846.4|6843.6|6845.6|6842.8|8
1620758060000|2021-05-11 18:34:20|6845.6|6842.8|6845.9|6843.1|6845.9|6843.1|6845.6|6842.8|58
1620758070000|2021-05-11 18:34:30|6846.4|6843.6|6846.1|6843.3|6846.4|6843.6|6846.1|6843.3|6
1620758080000|2021-05-11 18:34:40|6846.4|6843.6|6844.6|6841.8|6846.4|6843.6|6844.6|6841.8|173
1620758090000|2021-05-11 18:34:50|6845.4|6842.6|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|14
1620758100000|2021-05-11 18:35:00|6845.6|6842.8|6846.4|6843.6|6847.1|6844.3|6845.4|6842.6|988
1620758120000|2021-05-11 18:35:20|6845.4|6842.6|6846.1|6843.3|6846.1|6843.3|6845.4|6842.6|11
1620758130000|2021-05-11 18:35:30|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|30
1620758140000|2021-05-11 18:35:40|6846.1|6843.3|6845.4|6842.6|6846.1|6843.3|6845.4|6842.6|4
1620758150000|2021-05-11 18:35:50|6845.1|6842.3|6844.9|6842.1|6845.4|6842.6|6844.9|6842.1|4
1620758160000|2021-05-11 18:36:00|6845.4|6842.6|6846.4|6843.6|6846.4|6843.6|6845.1|6842.3|23
1620758170000|2021-05-11 18:36:10|6846.1|6843.3|6845.1|6842.3|6846.1|6843.3|6844.6|6841.8|24
1620758180000|2021-05-11 18:36:20|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6844.9|6842.1|20
1620758190000|2021-05-11 18:36:30|6844.9|6842.1|6844.6|6841.8|6845.4|6842.6|6844.6|6841.8|50
1620758200000|2021-05-11 18:36:40|6844.9|6842.1|6845.4|6842.6|6845.4|6842.6|6844.9|6842.1|2
1620758210000|2021-05-11 18:36:50|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|9
1620758220000|2021-05-11 18:37:00|6845.4|6842.6|6844.6|6841.8|6845.4|6842.6|6844.6|6841.8|4
1620758230000|2021-05-11 18:37:10|6845.4|6842.6|6845.6|6842.8|6845.6|6842.8|6845.4|6842.6|11
1620758240000|2021-05-11 18:37:20|6846.1|6843.3|6845.9|6843.1|6846.4|6843.6|6845.9|6843.1|16
1620758250000|2021-05-11 18:37:30|6845.6|6842.8|6846.4|6843.6|6846.4|6843.6|6845.6|6842.8|4
1620758260000|2021-05-11 18:37:40|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|35
1620758270000|2021-05-11 18:37:50|6846.1|6843.3|6846.4|6843.6|6846.4|6843.6|6846.1|6843.3|20
1620758280000|2021-05-11 18:38:00|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|2
1620758300000|2021-05-11 18:38:20|||||||||13
1620758320000|2021-05-11 18:38:40|||||||||1
1620758330000|2021-05-11 18:38:50|||||||||31
1620758340000|2021-05-11 18:39:00|6846.3|6843.5|6845.6|6842.8|6846.3|6843.5|6845.6|6842.8|10
1620758350000|2021-05-11 18:39:10|6846.1|6843.3|6845.9|6843.1|6846.1|6843.3|6845.9|6843.1|3
1620758360000|2021-05-11 18:39:20|6845.6|6842.8|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|0
1620758370000|2021-05-11 18:39:30|6845.9|6843.1|6845.6|6842.8|6846.1|6843.3|6845.6|6842.8|2
1620758380000|2021-05-11 18:39:40|6845.3|6842.5|6844.6|6841.8|6845.4|6842.6|6844.6|6841.8|5
1620758390000|2021-05-11 18:39:50|6844.1|6841.3|6844.4|6841.6|6844.4|6841.6|6843.6|6840.8|14
1620758400000|2021-05-11 18:40:00|6844.6|6841.8|6845.6|6842.8|6845.6|6842.8|6844.4|6841.6|17
1620758410000|2021-05-11 18:40:10|6846.1|6843.3|6845.9|6843.1|6846.4|6843.6|6845.6|6842.8|9
1620758420000|2021-05-11 18:40:20|||||||||54
1620758430000|2021-05-11 18:40:30|6846.1|6843.3|6844.9|6842.1|6846.1|6843.3|6844.9|6842.1|553
1620758440000|2021-05-11 18:40:40|6844.6|6841.8|6843.9|6841.1|6844.6|6841.8|6843.9|6841.1|0
1620758450000|2021-05-11 18:40:50|6843.6|6840.8|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|0
1620758460000|2021-05-11 18:41:00|6844.4|6841.6|6845.1|6842.3|6845.6|6842.8|6844.1|6841.3|51
1620758470000|2021-05-11 18:41:10|6845.4|6842.6|6845.6|6842.8|6845.6|6842.8|6845.4|6842.6|6
1620758480000|2021-05-11 18:41:20|6846.1|6843.3|6845.9|6843.1|6846.1|6843.3|6845.6|6842.8|26
1620758490000|2021-05-11 18:41:30|6846.1|6843.3|6846.4|6843.6|6846.4|6843.6|6846.1|6843.3|0
1620758500000|2021-05-11 18:41:40|6846.1|6843.3|6844.3|6841.5|6846.1|6843.3|6844.3|6841.5|33
1620758510000|2021-05-11 18:41:50|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|30
1620758520000|2021-05-11 18:42:00|6843.8|6841|6843.8|6841|6843.8|6841|6843.6|6840.8|0
1620758530000|2021-05-11 18:42:10|6844.1|6841.3|6841.3|6838.5|6844.1|6841.3|6841.3|6838.5|44
1620758540000|2021-05-11 18:42:20|6841.6|6838.8|6844.1|6841.3|6844.1|6841.3|6841.6|6838.7|149
1620758550000|2021-05-11 18:42:30|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6843.8|6841|2
1620758560000|2021-05-11 18:42:40|6844.1|6841.3|6844.3|6841.5|6844.3|6841.5|6844.1|6841.3|7
1620758570000|2021-05-11 18:42:50|6844.6|6841.8|6844.8|6842|6844.8|6842|6844.6|6841.8|7
1620758580000|2021-05-11 18:43:00|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6844.8|6842|1
1620758600000|2021-05-11 18:43:20|6845.6|6842.8|6845.1|6842.3|6846.3|6843.5|6845.1|6842.3|13
1620758610000|2021-05-11 18:43:30|6845.3|6842.5|6847.1|6844.3|6847.3|6844.5|6845.1|6842.3|112
1620758620000|2021-05-11 18:43:40|6847.6|6844.8|6850.6|6847.8|6851.3|6848.5|6847.6|6844.8|110
1620758630000|2021-05-11 18:43:50|||||||||1
1620758640000|2021-05-11 18:44:00|6850.8|6848|6850.6|6847.8|6851.1|6848.3|6850.6|6847.8|71
1620758650000|2021-05-11 18:44:10|6850.8|6848|6850.6|6847.8|6851.1|6848.3|6850.6|6847.8|2
1620758660000|2021-05-11 18:44:20|6850.8|6848|6851.1|6848.3|6851.1|6848.3|6850.8|6848|0
1620758670000|2021-05-11 18:44:30|6851.3|6848.5|6851.6|6848.8|6851.8|6849|6851.1|6848.3|8
1620758680000|2021-05-11 18:44:40|6852.3|6849.5|6851.6|6848.8|6852.3|6849.5|6851.3|6848.5|7
1620758690000|2021-05-11 18:44:50|6851.8|6849|6852.1|6849.3|6852.3|6849.5|6851.3|6848.5|209
1620758700000|2021-05-11 18:45:00|6851.8|6849|6855.6|6852.8|6855.6|6852.8|6851.8|6849|54
1620758710000|2021-05-11 18:45:10|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|29
1620758720000|2021-05-11 18:45:20|6853.6|6850.8|6854.3|6851.5|6854.3|6851.5|6853.6|6850.8|7
1620758730000|2021-05-11 18:45:30|6854.6|6851.8|6854.8|6852|6855.3|6852.5|6854.6|6851.8|11
1620758740000|2021-05-11 18:45:40|6854.6|6851.8|6854.3|6851.5|6854.8|6852|6854.3|6851.5|54
1620758750000|2021-05-11 18:45:50|6854.1|6851.3|6853.1|6850.3|6854.1|6851.3|6853.1|6850.3|0
1620758760000|2021-05-11 18:46:00|6852.3|6849.5|6852.3|6849.5|6852.8|6850|6852.3|6849.5|3
1620758770000|2021-05-11 18:46:10|6852.1|6849.3|6852.1|6849.3|6852.3|6849.5|6852.1|6849.3|2
1620758780000|2021-05-11 18:46:20|6852.3|6849.5|6851.1|6848.3|6852.3|6849.5|6851.1|6848.3|0
1620758790000|2021-05-11 18:46:30|6850.8|6848|6850.3|6847.5|6852.1|6849.3|6850.3|6847.5|14
1620758800000|2021-05-11 18:46:40|6850.1|6847.3|6850.1|6847.3|6850.3|6847.5|6850.1|6847.3|0
1620758810000|2021-05-11 18:46:50|6850.3|6847.5|6850.1|6847.3|6850.3|6847.5|6850.1|6847.3|10
1620758820000|2021-05-11 18:47:00|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.1|6847.3|0
1620758830000|2021-05-11 18:47:10|6851.1|6848.3|6850.3|6847.5|6851.1|6848.3|6850.3|6847.5|2
1620758850000|2021-05-11 18:47:30|6851.1|6848.3|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|0
1620758860000|2021-05-11 18:47:40|6851.6|6848.8|6851.3|6848.5|6851.6|6848.8|6851.1|6848.3|1
1620758870000|2021-05-11 18:47:50|6851.1|6848.3|6850.3|6847.5|6851.1|6848.3|6850.3|6847.5|3
1620758880000|2021-05-11 18:48:00|6850.1|6847.3|6850.1|6847.3|6850.3|6847.5|6849.6|6846.8|7
1620758890000|2021-05-11 18:48:10|6849.6|6846.8|6850.3|6847.5|6850.3|6847.5|6849.6|6846.8|1
1620758900000|2021-05-11 18:48:20|6851.1|6848.3|6850.3|6847.5|6851.1|6848.3|6850.3|6847.5|2
1620758910000|2021-05-11 18:48:30|6850.6|6847.8|6851.1|6848.3|6851.3|6848.5|6850.3|6847.5|0
1620758920000|2021-05-11 18:48:40|6851.3|6848.5|6852.1|6849.3|6852.1|6849.3|6851.3|6848.5|1
1620758930000|2021-05-11 18:48:50|6851.6|6848.8|6851.3|6848.5|6851.6|6848.8|6851.3|6848.5|0
1620758950000|2021-05-11 18:49:10|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|0
1620758960000|2021-05-11 18:49:20|6852.1|6849.3|6851.6|6848.8|6852.6|6849.8|6851.6|6848.8|2
1620758970000|2021-05-11 18:49:30|6852.1|6849.3|6853.3|6850.5|6854.4|6851.6|6852.1|6849.3|62
1620758980000|2021-05-11 18:49:40|6853.1|6850.3|6854.1|6851.3|6854.1|6851.3|6852.8|6850|5
1620758990000|2021-05-11 18:49:50|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.1|6851.3|46
1620759000000|2021-05-11 18:50:00|6854.1|6851.3|6854.1|6851.3|6854.3|6851.5|6854.1|6851.3|5
1620759010000|2021-05-11 18:50:10|6853.8|6851|6853.6|6850.8|6853.8|6851|6853.6|6850.8|3
1620759020000|2021-05-11 18:50:20|6853.8|6851|6853.6|6850.8|6854.1|6851.3|6853.6|6850.8|29
1620759030000|2021-05-11 18:50:30|6853.8|6851|6853.8|6851|6853.8|6851|6853.6|6850.8|1
1620759040000|2021-05-11 18:50:40|6854.3|6851.5|6854.6|6851.8|6854.9|6852.1|6854.3|6851.5|9
1620759050000|2021-05-11 18:50:50|6854.1|6851.3|6854.3|6851.5|6854.3|6851.5|6854.1|6851.3|8
1620759060000|2021-05-11 18:51:00|6854.6|6851.8|6855.3|6852.5|6855.3|6852.5|6854.6|6851.8|4
1620759070000|2021-05-11 18:51:10|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1620759080000|2021-05-11 18:51:20|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.6|6850.8|11
1620759100000|2021-05-11 18:51:40|6854.1|6851.3|6853.6|6850.8|6854.3|6851.5|6853.6|6850.8|2
1620759110000|2021-05-11 18:51:50|6853.1|6850.3|6851.1|6848.3|6853.1|6850.3|6850.6|6847.8|60
1620759120000|2021-05-11 18:52:00|6850.6|6847.8|6849.3|6846.5|6850.6|6847.8|6849.1|6846.3|32
1620759130000|2021-05-11 18:52:10|6848.8|6846|6849.3|6846.5|6849.6|6846.8|6848.8|6846|45
1620759140000|2021-05-11 18:52:20|||||||||3
1620759160000|2021-05-11 18:52:40|6849.1|6846.3|6848.8|6846|6849.3|6846.5|6848.6|6845.8|1
1620759170000|2021-05-11 18:52:50|6849.3|6846.5|6850.8|6848|6851.1|6848.3|6849.3|6846.5|26
1620759180000|2021-05-11 18:53:00|6851.1|6848.3|6850.6|6847.8|6851.6|6848.8|6850.6|6847.8|14
1620759190000|2021-05-11 18:53:10|6850.3|6847.5|6851.1|6848.3|6851.1|6848.3|6850.3|6847.5|6
1620759200000|2021-05-11 18:53:20|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.1|6847.3|0
1620759210000|2021-05-11 18:53:30|6849.8|6847|6850.1|6847.3|6850.1|6847.3|6849.8|6847|14
1620759220000|2021-05-11 18:53:40|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|1
1620759230000|2021-05-11 18:53:50|6850.6|6847.8|6851.6|6848.8|6851.8|6849|6850.6|6847.8|16
1620759240000|2021-05-11 18:54:00|6851.8|6849|6851.1|6848.3|6852.1|6849.3|6851.1|6848.3|1
1620759250000|2021-05-11 18:54:10|6851.3|6848.5|6851.1|6848.3|6851.3|6848.5|6851.1|6848.3|2
1620759260000|2021-05-11 18:54:20|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|1
1620759270000|2021-05-11 18:54:30|||||||||4
1620759280000|2021-05-11 18:54:40|||||||||27
1620759290000|2021-05-11 18:54:50|||||||||4
1620759310000|2021-05-11 18:55:10|6852.1|6849.3|6854.3|6851.5|6854.3|6851.5|6852.1|6849.3|3
1620759320000|2021-05-11 18:55:20|6854.1|6851.3|6854.3|6851.5|6854.3|6851.5|6854.1|6851.3|27
1620759340000|2021-05-11 18:55:40|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|1
1620759350000|2021-05-11 18:55:50|6853.9|6851.1|6854.1|6851.3|6854.1|6851.3|6853.9|6851.1|38
1620759360000|2021-05-11 18:56:00|6854.3|6851.5|6854.6|6851.8|6854.6|6851.8|6854.3|6851.5|72
1620759370000|2021-05-11 18:56:10|6854.8|6852|6855.3|6852.5|6856.1|6853.3|6854.8|6852|30
1620759380000|2021-05-11 18:56:20|||||||||2
1620759390000|2021-05-11 18:56:30|6855.6|6852.8|6855.3|6852.5|6855.6|6852.8|6855.3|6852.5|3
1620759400000|2021-05-11 18:56:40|6855.1|6852.3|6855.3|6852.5|6855.3|6852.5|6854.8|6852|8
1620759410000|2021-05-11 18:56:50|6855.6|6852.8|6857.1|6854.3|6857.3|6854.5|6855.6|6852.8|158
1620759420000|2021-05-11 18:57:00|6856.8|6854|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|27
1620759430000|2021-05-11 18:57:10|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|19
1620759440000|2021-05-11 18:57:20|6857.1|6854.3|6855.3|6852.5|6857.1|6854.3|6855.3|6852.5|32
1620759450000|2021-05-11 18:57:30|6855.1|6852.3|6854.6|6851.8|6855.3|6852.5|6854.3|6851.5|1
1620759460000|2021-05-11 18:57:40|6855.1|6852.3|6855.6|6852.8|6856.1|6853.3|6854.6|6851.8|33
1620759470000|2021-05-11 18:57:50|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|3
1620759500000|2021-05-11 18:58:20|||||||||1
1620759510000|2021-05-11 18:58:30|6854.3|6851.5|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|25
1620759520000|2021-05-11 18:58:40|6855.8|6853|6856.3|6853.5|6856.3|6853.5|6855.8|6853|1
1620759530000|2021-05-11 18:58:50|6856.1|6853.3|6855.6|6852.8|6856.3|6853.5|6855.3|6852.5|24
1620759540000|2021-05-11 18:59:00|6856.1|6853.3|6856.3|6853.5|6856.3|6853.5|6856.1|6853.3|1
1620759550000|2021-05-11 18:59:10|6856.1|6853.3|6856.3|6853.5|6856.3|6853.5|6854.8|6852|157
1620759560000|2021-05-11 18:59:20|6857.1|6854.3|6856.3|6853.5|6857.3|6854.5|6856.3|6853.5|13
1620759580000|2021-05-11 18:59:40|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|3
1620759590000|2021-05-11 18:59:50|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|0
1620759600000|2021-05-11 19:00:00|6856.9|6854.1|6856.3|6853.5|6856.9|6854.1|6856.3|6853.5|5
1620759610000|2021-05-11 19:00:10|6856.1|6853.3|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|3
1620759620000|2021-05-11 19:00:20|6856.3|6853.5|6856.6|6853.8|6856.6|6853.8|6856.3|6853.5|0
1620759630000|2021-05-11 19:00:30|6856.3|6853.5|6856.6|6853.8|6856.6|6853.8|6856.3|6853.5|10
1620759640000|2021-05-11 19:00:40|6856.8|6854|6856.3|6853.5|6857.3|6854.5|6856.3|6853.5|19
1620759650000|2021-05-11 19:00:50|6855.9|6853.1|6854.3|6851.5|6855.9|6853.1|6854.3|6851.5|4
1620759660000|2021-05-11 19:01:00|6854.8|6852|6854.6|6851.8|6855.1|6852.3|6854.6|6851.8|0
1620759670000|2021-05-11 19:01:10|6854.8|6852|6854.6|6851.8|6854.8|6852|6854.6|6851.8|0
1620759680000|2021-05-11 19:01:20|6854.8|6852|6854.6|6851.8|6855.1|6852.3|6854.6|6851.8|0
1620759690000|2021-05-11 19:01:30|6854.8|6852|6854.6|6851.8|6854.8|6852|6854.6|6851.8|0
1620759700000|2021-05-11 19:01:40|6854.8|6852|6855.1|6852.3|6855.1|6852.3|6854.8|6852|0
1620759710000|2021-05-11 19:01:50|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|3
1620759720000|2021-05-11 19:02:00|6855.1|6852.3|6856.8|6854|6856.8|6854|6855.1|6852.3|2
1620759730000|2021-05-11 19:02:10|6857.1|6854.3|6859.3|6856.5|6859.6|6856.8|6857.1|6854.3|13
1620759740000|2021-05-11 19:02:20|6860.1|6857.3|6861.3|6858.5|6861.3|6858.5|6860.1|6857.3|34
1620759750000|2021-05-11 19:02:30|6861.1|6858.3|6864.3|6861.5|6870.4|6862.8|6861.1|6858.3|127
1620759760000|2021-05-11 19:02:40|6864.1|6861.3|6864.3|6861.5|6864.3|6861.5|6863.3|6860.5|17
1620759770000|2021-05-11 19:02:50|6863.8|6861|6863.3|6860.5|6863.8|6861|6862.6|6859.8|11
1620759780000|2021-05-11 19:03:00|6863.1|6860.3|6863.3|6860.5|6863.6|6860.8|6863.1|6860.3|6
1620759790000|2021-05-11 19:03:10|6863.8|6861|6864.6|6861.8|6865.1|6862.3|6863.8|6861|24
1620759800000|2021-05-11 19:03:20|6864.3|6861.5|6864.6|6861.8|6865.1|6862.3|6864.3|6861.5|45
1620759810000|2021-05-11 19:03:30|||||||||19
1620759820000|2021-05-11 19:03:40|6864.3|6861.5|6864.1|6861.3|6864.3|6861.5|6864.1|6861.3|19
1620759830000|2021-05-11 19:03:50|6863.9|6861.1|6864.1|6861.3|6864.1|6861.3|6863.3|6860.5|33
1620759840000|2021-05-11 19:04:00|6864.3|6861.5|6864.3|6861.5|6865.3|6862.5|6864.3|6861.5|23
1620759850000|2021-05-11 19:04:10|6863.3|6860.5|6863.3|6860.5|6863.8|6861|6863.3|6860.5|22
1620759860000|2021-05-11 19:04:20|6863.6|6860.8|6862.6|6859.8|6863.6|6860.8|6862.6|6859.8|30
1620759870000|2021-05-11 19:04:30|6862.3|6859.5|6861.8|6859|6862.3|6859.5|6861.3|6858.5|13
1620759880000|2021-05-11 19:04:40|6862.1|6859.3|6862.3|6859.5|6862.6|6859.8|6862.1|6859.3|10
1620759890000|2021-05-11 19:04:50|6863.1|6860.3|6863.3|6860.5|6863.3|6860.5|6863.1|6860.3|6
1620759900000|2021-05-11 19:05:00|6864.6|6861.8|6864.1|6861.3|6864.9|6862.1|6863.3|6860.5|49
1620759910000|2021-05-11 19:05:10|6864.4|6861.6|6865.1|6862.3|6865.1|6862.3|6864.3|6861.5|50
1620759920000|2021-05-11 19:05:20|6866.1|6863.3|6865.6|6862.8|6866.9|6864.1|6865.6|6862.8|1239
1620759930000|2021-05-11 19:05:30|6865.9|6863.1|6865.1|6862.3|6865.9|6863.1|6865.1|6862.3|16
1620759940000|2021-05-11 19:05:40|6864.9|6862.1|6864.9|6862.1|6865.1|6862.3|6864.9|6862.1|117
1620759960000|2021-05-11 19:06:00|6864.3|6861.5|6863.9|6861.1|6864.3|6861.5|6863.6|6860.8|12
1620759970000|2021-05-11 19:06:10|6863.7|6860.9|6861.9|6859.1|6863.7|6860.9|6861.6|6858.8|77
1620759980000|2021-05-11 19:06:20|6861.6|6858.8|6862.9|6860.1|6862.9|6860.1|6861.6|6858.8|10
1620759990000|2021-05-11 19:06:30|6861.8|6859|6862.1|6859.3|6862.4|6859.6|6861.4|6858.6|10
1620760000000|2021-05-11 19:06:40|6862.4|6859.6|6862.3|6859.5|6862.6|6859.8|6862.1|6859.3|0
1620760010000|2021-05-11 19:06:50|6861.9|6859.1|6861.6|6858.8|6861.9|6859.1|6861.6|6858.8|2
1620760020000|2021-05-11 19:07:00|6861.3|6858.5|6861.6|6858.8|6861.6|6858.8|6861.3|6858.5|20
1620760030000|2021-05-11 19:07:10|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|21
1620760040000|2021-05-11 19:07:20|6861.2|6858.4|6861.9|6859.1|6863.1|6860.3|6861.2|6858.4|36
1620760050000|2021-05-11 19:07:30|6861.6|6858.8|6862.9|6860.1|6862.9|6860.1|6861.6|6858.8|12
1620760080000|2021-05-11 19:08:00|6862.3|6859.5|6861.6|6858.8|6862.3|6859.5|6861.3|6858.5|3
1620760090000|2021-05-11 19:08:10|6862.6|6859.8|6862.6|6859.8|6862.9|6860.1|6862.6|6859.8|12
1620760100000|2021-05-11 19:08:20|6862.9|6860.1|6863.3|6860.5|6863.3|6860.5|6862.3|6859.5|5
1620760110000|2021-05-11 19:08:30|6863.6|6860.8|6864.3|6861.5|6864.6|6861.8|6863.6|6860.8|2
1620760120000|2021-05-11 19:08:40|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.6|6860.8|1
1620760130000|2021-05-11 19:08:50|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6863.6|6860.8|10
1620760140000|2021-05-11 19:09:00|6864.3|6861.5|6864.6|6861.8|6865.1|6862.3|6864.3|6861.5|2
1620760150000|2021-05-11 19:09:10|||||||||22
1620760160000|2021-05-11 19:09:20|6863.8|6861|6863.3|6860.5|6863.8|6861|6863.3|6860.5|12
1620760170000|2021-05-11 19:09:30|6862.6|6859.8|6862.3|6859.5|6862.6|6859.8|6862.3|6859.5|1
1620760180000|2021-05-11 19:09:40|6862.6|6859.8|6863.3|6860.5|6863.3|6860.5|6862.6|6859.8|1
1620760190000|2021-05-11 19:09:50|6863.1|6860.3|6863.1|6860.3|6863.3|6860.5|6862.6|6859.8|26
1620760200000|2021-05-11 19:10:00|6863.3|6860.5|6863.3|6860.5|6864.3|6861.5|6863.3|6860.5|78
1620760210000|2021-05-11 19:10:10|||||||||3
1620760240000|2021-05-11 19:10:40|6863.6|6860.8|6863.8|6861|6863.8|6861|6863.6|6860.8|2
1620760250000|2021-05-11 19:10:50|6863.3|6860.5|6863.3|6860.5|6863.6|6860.8|6863.3|6860.5|1
1620760260000|2021-05-11 19:11:00|6864.1|6861.3|6864.3|6861.5|6864.3|6861.5|6864.1|6861.3|9
1620760270000|2021-05-11 19:11:10|||||||||60
1620760280000|2021-05-11 19:11:20|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|2
1620760290000|2021-05-11 19:11:30|6863.3|6860.5|6864.3|6861.5|6864.3|6861.5|6863.3|6860.5|0
1620760310000|2021-05-11 19:11:50|6863.6|6860.8|6865.3|6862.5|6865.3|6862.5|6863.6|6860.8|12
1620760330000|2021-05-11 19:12:10|6865.1|6862.3|6864.3|6861.5|6865.1|6862.3|6864.3|6861.5|17
1620760350000|2021-05-11 19:12:30|6863.9|6861.1|6864.1|6861.3|6865.1|6862.3|6863.3|6860.5|59
1620760360000|2021-05-11 19:12:40|6863.8|6861|6863.6|6860.8|6864.3|6861.5|6862.6|6859.8|46
1620760390000|2021-05-11 19:13:10|6863.1|6860.3|6862.3|6859.5|6863.1|6860.3|6862.3|6859.5|9
1620760400000|2021-05-11 19:13:20|6863.3|6860.5|6863.6|6860.8|6863.6|6860.8|6863.3|6860.5|11
1620760410000|2021-05-11 19:13:30|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1620760420000|2021-05-11 19:13:40|6863.1|6860.3|6864.1|6861.3|6864.1|6861.3|6863.1|6860.3|1
1620760430000|2021-05-11 19:13:50|6863.6|6860.8|6863.8|6861|6863.8|6861|6863.6|6860.8|1
1620760440000|2021-05-11 19:14:00|6864.1|6861.3|6863.6|6860.8|6864.3|6861.5|6863.6|6860.8|2
1620760450000|2021-05-11 19:14:10|6863.3|6860.5|6862.6|6859.8|6863.6|6860.8|6862.3|6859.5|26
1620760470000|2021-05-11 19:14:30|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6861.6|6858.8|2
1620760490000|2021-05-11 19:14:50|||||||||1
1620760500000|2021-05-11 19:15:00|6862.6|6859.8|6862.8|6860|6862.8|6860|6862.3|6859.5|2
1620760510000|2021-05-11 19:15:10|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.1|6860.3|0
1620760530000|2021-05-11 19:15:30|6863.6|6860.8|6863.3|6860.5|6863.6|6860.8|6863.1|6860.3|5
1620760540000|2021-05-11 19:15:40|6863.1|6860.3|6862.8|6860|6863.3|6860.5|6862.8|6860|1
1620760550000|2021-05-11 19:15:50|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.1|6860.3|2
1620760560000|2021-05-11 19:16:00|6863.1|6860.3|6863.1|6860.3|6863.3|6860.5|6863.1|6860.3|70
1620760580000|2021-05-11 19:16:20|6863.4|6860.6|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|3
1620760590000|2021-05-11 19:16:30|6862.6|6859.8|6862.6|6859.8|6862.9|6860.1|6862.1|6859.3|12
1620760600000|2021-05-11 19:16:40|||||||||2
1620760610000|2021-05-11 19:16:50|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|20
1620760620000|2021-05-11 19:17:00|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|34
1620760630000|2021-05-11 19:17:10|||||||||3
1620760640000|2021-05-11 19:17:20|6863.6|6860.8|6864.1|6861.3|6864.1|6861.3|6863.6|6860.8|22
1620760650000|2021-05-11 19:17:30|||||||||1
1620760660000|2021-05-11 19:17:40|6863.9|6861.1|6863.3|6860.5|6863.9|6861.1|6863.3|6860.5|3
1620760670000|2021-05-11 19:17:50|6863.1|6860.3|6862.6|6859.8|6863.1|6860.3|6862.1|6859.3|6
1620760680000|2021-05-11 19:18:00|6863.1|6860.3|6862.6|6859.8|6863.1|6860.3|6862.6|6859.8|5
1620760690000|2021-05-11 19:18:10|6862.9|6860.1|6863.6|6860.8|6863.9|6861.1|6862.6|6859.8|3
1620760700000|2021-05-11 19:18:20|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1620760730000|2021-05-11 19:18:50|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|1
1620760740000|2021-05-11 19:19:00|6863.6|6860.8|6863.9|6861.1|6863.9|6861.1|6863.6|6860.8|0
1620760750000|2021-05-11 19:19:10|6864.6|6861.8|6863.9|6861.1|6864.6|6861.8|6863.9|6861.1|3
1620760760000|2021-05-11 19:19:20|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|3
1620760780000|2021-05-11 19:19:40|6863.9|6861.1|6863.9|6861.1|6864.1|6861.3|6863.6|6860.8|5
1620760790000|2021-05-11 19:19:50|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|3
1620760800000|2021-05-11 19:20:00|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|1
1620760810000|2021-05-11 19:20:10|||||||||1
1620760820000|2021-05-11 19:20:20|6863.6|6860.8|6864.1|6861.3|6864.1|6861.3|6863.6|6860.8|4
1620760830000|2021-05-11 19:20:30|||||||||1
1620760840000|2021-05-11 19:20:40|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1620760850000|2021-05-11 19:20:50|6864.1|6861.3|6863.9|6861.1|6864.1|6861.3|6863.9|6861.1|1
1620760860000|2021-05-11 19:21:00|6864.1|6861.3|6863.9|6861.1|6864.1|6861.3|6863.6|6860.8|5
1620760870000|2021-05-11 19:21:10|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1620760880000|2021-05-11 19:21:20|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|4
1620760890000|2021-05-11 19:21:30|6863.4|6860.6|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|5
1620760920000|2021-05-11 19:22:00|6862.8|6860|6862.9|6860.1|6862.9|6860.1|6862.6|6859.8|0
1620760930000|2021-05-11 19:22:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1620760940000|2021-05-11 19:22:20|6862.8|6860|6863.1|6860.3|6863.1|6860.3|6862.6|6859.8|1
1620760950000|2021-05-11 19:22:30|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.6|6859.8|1
1620760960000|2021-05-11 19:22:40|6862.6|6859.8|6862.6|6859.8|6862.9|6860.1|6862.6|6859.8|3
1620760970000|2021-05-11 19:22:50|6862.9|6860.1|6862.9|6860.1|6863.1|6860.3|6862.6|6859.8|1
1620760980000|2021-05-11 19:23:00|6862.6|6859.8|6862.6|6859.8|6863.1|6860.3|6862.6|6859.8|0
1620760990000|2021-05-11 19:23:10|6862.9|6860.1|6863.1|6860.3|6863.1|6860.3|6862.6|6859.8|0
1620761000000|2021-05-11 19:23:20|6862.6|6859.8|6862.9|6860.1|6862.9|6860.1|6862.6|6859.8|0
1620761010000|2021-05-11 19:23:30|6862.6|6859.8|6862.9|6860.1|6863.1|6860.3|6862.6|6859.8|1
1620761030000|2021-05-11 19:23:50|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|1
1620761040000|2021-05-11 19:24:00|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1620761050000|2021-05-11 19:24:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1620761060000|2021-05-11 19:24:20|6862.9|6860.1|6862.6|6859.8|6862.9|6860.1|6862.6|6859.8|6
1620761070000|2021-05-11 19:24:30|6862.1|6859.3|6861.1|6858.3|6862.1|6859.3|6861.1|6858.3|19
1620761080000|2021-05-11 19:24:40|6861.4|6858.6|6860.1|6857.3|6861.6|6858.8|6860.1|6857.3|6
1620761090000|2021-05-11 19:24:50|6859.6|6856.8|6859.9|6857.1|6859.9|6857.1|6859.6|6856.8|7
1620761100000|2021-05-11 19:25:00|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|7
1620761110000|2021-05-11 19:25:10|6861.1|6858.3|6861.9|6859.1|6861.9|6859.1|6861.1|6858.3|13
1620761120000|2021-05-11 19:25:20|||||||||2
1620761130000|2021-05-11 19:25:30|||||||||8
1620761140000|2021-05-11 19:25:40|6862.1|6859.3|6862.6|6859.8|6862.6|6859.8|6862.1|6859.3|13
1620761150000|2021-05-11 19:25:50|6862.9|6860.1|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|0
1620761160000|2021-05-11 19:26:00|6862.6|6859.8|6863.6|6860.8|6863.6|6860.8|6862.6|6859.8|1
1620761170000|2021-05-11 19:26:10|6863.3|6860.5|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|2
1620761180000|2021-05-11 19:26:20|6863.4|6860.6|6863.6|6860.8|6863.6|6860.8|6863.4|6860.6|1
1620761190000|2021-05-11 19:26:30|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.6|6860.8|0
1620761200000|2021-05-11 19:26:40|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1620761210000|2021-05-11 19:26:50|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1620761220000|2021-05-11 19:27:00|6864.4|6861.6|6863.6|6860.8|6864.9|6862.1|6863.6|6860.8|6
1620761230000|2021-05-11 19:27:10|||||||||10
1620761240000|2021-05-11 19:27:20|6863.1|6860.3|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|0
1620761250000|2021-05-11 19:27:30|6863.3|6860.5|6862.6|6859.8|6863.6|6860.8|6862.1|6859.3|14
1620761260000|2021-05-11 19:27:40|6862.9|6860.1|6862.1|6859.3|6862.9|6860.1|6862.1|6859.3|0
1620761280000|2021-05-11 19:28:00|6861.9|6859.1|6861.1|6858.3|6861.9|6859.1|6861.1|6858.3|8
1620761290000|2021-05-11 19:28:10|6860.8|6858|6861.1|6858.3|6861.1|6858.3|6860.8|6858|34
1620761300000|2021-05-11 19:28:20|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|23
1620761310000|2021-05-11 19:28:30|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1620761320000|2021-05-11 19:28:40|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|1
1620761340000|2021-05-11 19:29:00|6861.1|6858.3|6860.9|6858.1|6861.1|6858.3|6860.1|6857.3|16
1620761350000|2021-05-11 19:29:10|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.6|6857.8|15
1620761360000|2021-05-11 19:29:20|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|0
1620761370000|2021-05-11 19:29:30|6860.1|6857.3|6859.6|6856.8|6860.1|6857.3|6859.1|6856.3|6
1620761380000|2021-05-11 19:29:40|6860.1|6857.3|6859.6|6856.8|6860.1|6857.3|6859.6|6856.8|97
1620761390000|2021-05-11 19:29:50|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|11
1620761400000|2021-05-11 19:30:00|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6858.1|6855.3|37
1620761410000|2021-05-11 19:30:10|6859.3|6856.5|6859.8|6857|6859.8|6857|6859.3|6856.5|1
1620761420000|2021-05-11 19:30:20|6859.3|6856.5|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|1
1620761430000|2021-05-11 19:30:30|6859.8|6857|6859.1|6856.3|6859.8|6857|6859.1|6856.3|0
1620761440000|2021-05-11 19:30:40|6859.6|6856.8|6859.8|6857|6859.8|6857|6859.6|6856.8|1
1620761450000|2021-05-11 19:30:50|6859.3|6856.5|6859.1|6856.3|6859.3|6856.5|6858.8|6856|0
1620761460000|2021-05-11 19:31:00|6858.9|6856.1|6858.1|6855.3|6858.9|6856.1|6858.1|6855.3|51
1620761470000|2021-05-11 19:31:10|6857.8|6855|6857.1|6854.3|6858.1|6855.3|6857.1|6854.3|2
1620761480000|2021-05-11 19:31:20|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|5
1620761490000|2021-05-11 19:31:30|6857.9|6855.1|6857.6|6854.8|6857.9|6855.1|6857.6|6854.8|7
1620761510000|2021-05-11 19:31:50|6858.1|6855.3|6858.3|6855.5|6858.6|6855.8|6858.1|6855.3|5
1620761520000|2021-05-11 19:32:00|6858.1|6855.3|6856.3|6853.5|6858.1|6855.3|6856.3|6853.5|216
1620761530000|2021-05-11 19:32:10|6856.6|6853.8|6857.8|6855|6857.9|6855.1|6856.3|6853.5|15
1620761540000|2021-05-11 19:32:20|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|2
1620761550000|2021-05-11 19:32:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|0
1620761560000|2021-05-11 19:32:40|6858.1|6855.3|6858.6|6855.8|6859.1|6856.3|6857.6|6854.8|12
1620761570000|2021-05-11 19:32:50|6858.3|6855.5|6857.6|6854.8|6858.3|6855.5|6857.6|6854.8|0
1620761580000|2021-05-11 19:33:00|6857.8|6855|6859.1|6856.3|6859.1|6856.3|6857.8|6855|6
1620761590000|2021-05-11 19:33:10|6858.6|6855.8|6858.6|6855.8|6858.9|6856.1|6858.6|6855.8|1
1620761600000|2021-05-11 19:33:20|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|0
1620761610000|2021-05-11 19:33:30|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|7
1620761620000|2021-05-11 19:33:40|6857.9|6855.1|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|0
1620761630000|2021-05-11 19:33:50|6857.9|6855.1|6857.8|6855|6858.1|6855.3|6857.6|6854.8|0
1620761640000|2021-05-11 19:34:00|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1620761650000|2021-05-11 19:34:10|6857.3|6854.5|6857.1|6854.3|6857.3|6854.5|6857.1|6854.3|0
1620761670000|2021-05-11 19:34:30|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|27
1620761680000|2021-05-11 19:34:40|6857.1|6854.3|6857.3|6854.5|6857.3|6854.5|6857.1|6854.3|1
1620761690000|2021-05-11 19:34:50|6857.6|6854.8|6857.3|6854.5|6857.9|6855.1|6857.3|6854.5|23
1620761700000|2021-05-11 19:35:00|6857.6|6854.8|6857.9|6855.1|6857.9|6855.1|6857.3|6854.5|9
1620761710000|2021-05-11 19:35:10|6857.8|6855|6858.1|6855.3|6858.1|6855.3|6857.8|6855|0
1620761720000|2021-05-11 19:35:20|6857.8|6855|6855.1|6852.3|6858.1|6855.3|6855.1|6852.3|74
1620761730000|2021-05-11 19:35:30|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.8|6852|1
1620761740000|2021-05-11 19:35:40|6855.1|6852.3|6854.3|6851.5|6855.1|6852.3|6854.3|6851.5|21
1620761750000|2021-05-11 19:35:50|6854.6|6851.8|6853.3|6850.5|6854.6|6851.8|6853.3|6850.5|6
1620761760000|2021-05-11 19:36:00|6853.6|6850.8|6853.3|6850.5|6853.8|6851|6853.3|6850.5|2
1620761770000|2021-05-11 19:36:10|6853.6|6850.8|6853.6|6850.8|6853.8|6851|6853.3|6850.5|0
1620761780000|2021-05-11 19:36:20|6853.8|6851|6852.8|6850|6853.8|6851|6852.3|6849.5|3
1620761790000|2021-05-11 19:36:30|6852.6|6849.8|6852.8|6850|6853.1|6850.3|6852.6|6849.8|4
1620761800000|2021-05-11 19:36:40|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6851.8|6849|2
1620761810000|2021-05-11 19:36:50|6851.8|6849|6850.6|6847.8|6852.1|6849.3|6850.3|6847.5|7
1620761820000|2021-05-11 19:37:00|6850.8|6848|6850.6|6847.8|6850.8|6848|6850.6|6847.8|14
1620761830000|2021-05-11 19:37:10|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|1
1620761840000|2021-05-11 19:37:20|6851.3|6848.5|6851.6|6848.8|6851.6|6848.8|6851.1|6848.3|2
1620761850000|2021-05-11 19:37:30|6851.8|6849|6851.6|6848.8|6852.1|6849.3|6851.6|6848.8|4
1620761860000|2021-05-11 19:37:40|6851.8|6849|6852.3|6849.5|6852.6|6849.8|6851.8|6849|5
1620761870000|2021-05-11 19:37:50|6852.8|6850|6852.8|6850|6853.1|6850.3|6852.3|6849.5|13
1620761880000|2021-05-11 19:38:00|6852.6|6849.8|6851.3|6848.5|6852.6|6849.8|6851.1|6848.3|18
1620761890000|2021-05-11 19:38:10|6851.6|6848.8|6851.3|6848.5|6851.8|6849|6851.1|6848.3|2
1620761900000|2021-05-11 19:38:20|6851.6|6848.8|6853.6|6850.8|6853.6|6850.8|6851.6|6848.8|12
1620761910000|2021-05-11 19:38:30|6853.1|6850.3|6853.1|6850.3|6853.3|6850.5|6852.8|6850|3
1620761920000|2021-05-11 19:38:40|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.6|6849.8|7
1620761930000|2021-05-11 19:38:50|6853.1|6850.3|6852.6|6849.8|6853.3|6850.5|6852.3|6849.5|5
1620761940000|2021-05-11 19:39:00|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.1|6849.3|8
1620761950000|2021-05-11 19:39:10|6852.6|6849.8|6853.3|6850.5|6853.3|6850.5|6852.6|6849.8|5
1620761960000|2021-05-11 19:39:20|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6852.6|6849.8|47
1620761970000|2021-05-11 19:39:30|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6853.3|6850.5|12
1620761980000|2021-05-11 19:39:40|6853.6|6850.8|6854.1|6851.3|6854.1|6851.3|6853.6|6850.8|2
1620761990000|2021-05-11 19:39:50|||||||||4
1620762000000|2021-05-11 19:40:00|6853.9|6851.1|6853.8|6851|6854.1|6851.3|6853.3|6850.5|21
1620762010000|2021-05-11 19:40:10|6853.1|6850.3|6854.1|6851.3|6854.1|6851.3|6853.1|6850.3|19
1620762020000|2021-05-11 19:40:20|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|1
1620762030000|2021-05-11 19:40:30|6854.3|6851.5|6854.1|6851.3|6854.3|6851.5|6854.1|6851.3|3
1620762040000|2021-05-11 19:40:40|6853.8|6851|6854.1|6851.3|6854.1|6851.3|6853.8|6851|2
1620762050000|2021-05-11 19:40:50|6853.8|6851|6854.1|6851.3|6854.1|6851.3|6853.8|6851|0
1620762060000|2021-05-11 19:41:00|6854.3|6851.5|6854.1|6851.3|6854.9|6852.1|6854.1|6851.3|10
1620762070000|2021-05-11 19:41:10|6854.3|6851.5|6852.6|6849.8|6854.3|6851.5|6852.1|6849.3|4
1620762080000|2021-05-11 19:41:20|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|1
1620762100000|2021-05-11 19:41:40|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6851.8|6849|9
1620762110000|2021-05-11 19:41:50|6851.6|6848.8|6851.6|6848.8|6852.3|6849.5|6851.3|6848.5|15
1620762120000|2021-05-11 19:42:00|6851.1|6848.3|6850.8|6848|6851.1|6848.3|6850.8|6848|5
1620762130000|2021-05-11 19:42:10|6851.3|6848.5|6851.3|6848.5|6851.6|6848.8|6851.3|6848.5|6
1620762140000|2021-05-11 19:42:20|6851.1|6848.3|6851.3|6848.5|6851.8|6849|6851.1|6848.3|5
1620762150000|2021-05-11 19:42:30|6851.6|6848.8|6851.6|6848.8|6852.3|6849.5|6851.6|6848.8|36
1620762160000|2021-05-11 19:42:40|6852.1|6849.3|6851.6|6848.8|6852.1|6849.3|6851.6|6848.8|4
1620762170000|2021-05-11 19:42:50|||||||||6
1620762180000|2021-05-11 19:43:00|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1620762190000|2021-05-11 19:43:10|6851.3|6848.5|6851.1|6848.3|6851.3|6848.5|6851.1|6848.3|1
1620762200000|2021-05-11 19:43:20|6851.3|6848.5|6851.1|6848.3|6851.3|6848.5|6851.1|6848.3|0
1620762210000|2021-05-11 19:43:30|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.8|6848|0
1620762220000|2021-05-11 19:43:40|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|14
1620762230000|2021-05-11 19:43:50|6852.9|6850.1|6852.3|6849.5|6853.1|6850.3|6852.3|6849.5|4
1620762240000|2021-05-11 19:44:00|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1620762250000|2021-05-11 19:44:10|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|2
1620762280000|2021-05-11 19:44:40|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1620762290000|2021-05-11 19:44:50|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|19
1620762300000|2021-05-11 19:45:00|6849.6|6846.8|6849.3|6846.5|6849.6|6846.8|6849.1|6846.3|70
1620762310000|2021-05-11 19:45:10|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|13
1620762320000|2021-05-11 19:45:20|||||||||38
1620762330000|2021-05-11 19:45:30|||||||||58
1620762340000|2021-05-11 19:45:40|6849.1|6846.3|6850.1|6847.3|6850.1|6847.3|6849.1|6846.3|28
1620762350000|2021-05-11 19:45:50|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|4
1620762360000|2021-05-11 19:46:00|6850.3|6847.5|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|2
1620762370000|2021-05-11 19:46:10|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.6|6848.8|12
1620762380000|2021-05-11 19:46:20|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|5
1620762390000|2021-05-11 19:46:30|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1620762400000|2021-05-11 19:46:40|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|1
1620762420000|2021-05-11 19:47:00|6852.6|6849.8|6854.1|6851.3|6854.1|6851.3|6852.6|6849.8|3
1620762430000|2021-05-11 19:47:10|6853.8|6851|6854.1|6851.3|6854.1|6851.3|6853.8|6851|3
1620762440000|2021-05-11 19:47:20|6852.3|6849.5|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|62
1620762460000|2021-05-11 19:47:40|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|0
1620762470000|2021-05-11 19:47:50|6851.6|6848.8|6851.3|6848.5|6851.6|6848.8|6851.3|6848.5|0
1620762480000|2021-05-11 19:48:00|6851.8|6849|6852.1|6849.3|6852.1|6849.3|6851.8|6849|4
1620762490000|2021-05-11 19:48:10|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|0
1620762500000|2021-05-11 19:48:20|||||||||1
1620762510000|2021-05-11 19:48:30|6852.1|6849.3|6851.6|6848.8|6852.1|6849.3|6851.6|6848.8|4
1620762520000|2021-05-11 19:48:40|6851.3|6848.5|6851.3|6848.5|6851.6|6848.8|6851.3|6848.5|1
1620762530000|2021-05-11 19:48:50|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.3|6848.5|0
1620762540000|2021-05-11 19:49:00|6851.8|6849|6852.1|6849.3|6852.1|6849.3|6851.8|6849|0
1620762550000|2021-05-11 19:49:10|6852.3|6849.5|6852.6|6849.8|6852.6|6849.8|6852.3|6849.5|1
1620762560000|2021-05-11 19:49:20|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|1
1620762570000|2021-05-11 19:49:30|6854.1|6851.3|6853.3|6850.5|6854.1|6851.3|6853.3|6850.5|6
1620762580000|2021-05-11 19:49:40|6853.6|6850.8|6853.3|6850.5|6853.6|6850.8|6853.3|6850.5|5
1620762600000|2021-05-11 19:50:00|6853.1|6850.3|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|2
1620762610000|2021-05-11 19:50:10|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|7
1620762620000|2021-05-11 19:50:20|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|1
1620762640000|2021-05-11 19:50:40|6853.3|6850.5|6853.3|6850.5|6853.4|6850.6|6853.1|6850.3|1
1620762650000|2021-05-11 19:50:50|6853.6|6850.8|6853.3|6850.5|6853.6|6850.8|6853.1|6850.3|0
1620762660000|2021-05-11 19:51:00|6853.1|6850.3|6853.6|6850.8|6853.6|6850.8|6853.1|6850.3|1
1620762670000|2021-05-11 19:51:10|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|0
1620762700000|2021-05-11 19:51:40|||||||||1
1620762710000|2021-05-11 19:51:50|6854.6|6851.8|6854.3|6851.5|6854.6|6851.8|6854.3|6851.5|3
1620762720000|2021-05-11 19:52:00|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|1
1620762730000|2021-05-11 19:52:10|6853.6|6850.8|6854.1|6851.3|6854.1|6851.3|6853.6|6850.8|2
1620762740000|2021-05-11 19:52:20|6853.8|6851|6853.9|6851.1|6853.9|6851.1|6853.8|6851|0
1620762750000|2021-05-11 19:52:30|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|0
1620762810000|2021-05-11 19:53:30|6854.3|6851.5|6854.3|6851.5|6855.1|6852.3|6854.3|6851.5|6
1620762820000|2021-05-11 19:53:40|6854.1|6851.3|6853.8|6851|6854.1|6851.3|6853.8|6851|2
1620762830000|2021-05-11 19:53:50|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.1|6850.3|1
1620762840000|2021-05-11 19:54:00|6853.6|6850.8|6853.3|6850.5|6853.6|6850.8|6853.3|6850.5|0
1620762850000|2021-05-11 19:54:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.3|6850.5|0
1620762860000|2021-05-11 19:54:20|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|11
1620762890000|2021-05-11 19:54:50|||||||||1
1620762910000|2021-05-11 19:55:10|6852.1|6849.3|6851.3|6848.5|6852.1|6849.3|6851.3|6848.5|36
1620762920000|2021-05-11 19:55:20|6851.6|6848.8|6850.8|6848|6851.6|6848.8|6850.3|6847.5|2
1620762930000|2021-05-11 19:55:30|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|23
1620762950000|2021-05-11 19:55:50|6851|6848.2|6850.5|6847.7|6851|6848.2|6850.5|6847.7|0
1620762960000|2021-05-11 19:56:00|6850.3|6847.5|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|66
1620762970000|2021-05-11 19:56:10|||||||||79
1620762980000|2021-05-11 19:56:20|||||||||6
1620762990000|2021-05-11 19:56:30|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|1
1620763000000|2021-05-11 19:56:40|||||||||9
1620763010000|2021-05-11 19:56:50|6851.3|6848.5|6851.6|6848.8|6851.6|6848.8|6851.3|6848.5|5
1620763020000|2021-05-11 19:57:00|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|1
1620763030000|2021-05-11 19:57:10|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6
1620763040000|2021-05-11 19:57:20|6851.3|6848.5|6851.6|6848.8|6851.6|6848.8|6851.3|6848.5|0
1620763050000|2021-05-11 19:57:30|||||||||8
1620763060000|2021-05-11 19:57:40|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1620763070000|2021-05-11 19:57:50|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|2
1620763080000|2021-05-11 19:58:00|6850.6|6847.8|6850.3|6847.5|6850.6|6847.8|6850.3|6847.5|9
1620763090000|2021-05-11 19:58:10|6850.6|6847.8|6850.6|6847.8|6851.1|6848.3|6850.3|6847.5|9
1620763100000|2021-05-11 19:58:20|6850.9|6848.1|6850.6|6847.8|6850.9|6848.1|6850.6|6847.8|2
1620763110000|2021-05-11 19:58:30|6850.8|6848|6850.6|6847.8|6850.8|6848|6850.6|6847.8|20
1620763120000|2021-05-11 19:58:40|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1620763130000|2021-05-11 19:58:50|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|4
1620763140000|2021-05-11 19:59:00|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|2
1620763150000|2021-05-11 19:59:10|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|3
1620763160000|2021-05-11 19:59:20|6850.3|6847.5|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|1
1620763170000|2021-05-11 19:59:30|||||||||3
1620763180000|2021-05-11 19:59:40|6851.8|6849|6854.3|6851.5|6854.6|6851.8|6851.8|6849|49
1620763190000|2021-05-11 19:59:50|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|7
1620763200000|2021-05-11 20:00:00|6854.6|6851.8|6855.5|6852.7|6855.8|6853|6854.3|6851.5|27
1620763210000|2021-05-11 20:00:10|6855.6|6852.8|6859.1|6856.3|6860.3|6857.5|6855.3|6852.5|155
1620763220000|2021-05-11 20:00:20|6858.9|6856.1|6858.4|6855.6|6859.6|6856.8|6858.1|6855.3|66
1620763230000|2021-05-11 20:00:30|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|12
1620763240000|2021-05-11 20:00:40|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|49
1620763250000|2021-05-11 20:00:50|6858.9|6856.1|6858.1|6855.3|6858.9|6856.1|6858.1|6855.3|4
1620763260000|2021-05-11 20:01:00|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6861.9|6859.1|103
1620763270000|2021-05-11 20:01:10|6862.3|6859.5|6862.1|6859.3|6862.3|6859.5|6862.1|6859.3|2
1620763290000|2021-05-11 20:01:30|||||||||8
1620763310000|2021-05-11 20:01:50|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|2
1620763320000|2021-05-11 20:02:00|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|0
1620763330000|2021-05-11 20:02:10|6862.6|6859.8|6862.3|6859.5|6862.6|6859.8|6862.3|6859.5|7
1620763350000|2021-05-11 20:02:30|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|0
1620763360000|2021-05-11 20:02:40|6863.1|6860.3|6862.1|6859.3|6863.1|6860.3|6862.1|6859.3|8
1620763370000|2021-05-11 20:02:50|||||||||32
1620763380000|2021-05-11 20:03:00|6861.9|6859.1|6862.1|6859.3|6862.1|6859.3|6861.9|6859.1|47
1620763390000|2021-05-11 20:03:10|6861.9|6859.1|6862.1|6859.3|6862.1|6859.3|6861.9|6859.1|11
1620763400000|2021-05-11 20:03:20|||||||||8
1620763410000|2021-05-11 20:03:30|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1620763420000|2021-05-11 20:03:40|6862.1|6859.3|6862.6|6859.8|6862.9|6860.1|6862.1|6859.3|50
1620763430000|2021-05-11 20:03:50|6862.1|6859.3|6862.6|6859.8|6862.6|6859.8|6862.1|6859.3|6
1620763440000|2021-05-11 20:04:00|6862.1|6859.3|6862.9|6860.1|6862.9|6860.1|6862.1|6859.3|93
1620763460000|2021-05-11 20:04:20|6862.4|6859.6|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|1
1620763470000|2021-05-11 20:04:30|||||||||1
1620763490000|2021-05-11 20:04:50|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|11
1620763500000|2021-05-11 20:05:00|6863.1|6860.3|6863.9|6861.1|6864.3|6861.5|6863.1|6860.3|7
1620763510000|2021-05-11 20:05:10|6864.1|6861.3|6863.9|6861.1|6864.1|6861.3|6862.3|6859.5|17
1620763530000|2021-05-11 20:05:30|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1620763550000|2021-05-11 20:05:50|6864.3|6861.5|6864.6|6861.8|6864.6|6861.8|6864.3|6861.5|6
1620763560000|2021-05-11 20:06:00|6864.3|6861.5|6864.6|6861.8|6864.6|6861.8|6864.3|6861.5|1
1620763570000|2021-05-11 20:06:10|6864.1|6861.3|6864.6|6861.8|6864.6|6861.8|6864.1|6861.3|0
1620763580000|2021-05-11 20:06:20|6863.6|6860.8|6862.6|6859.8|6863.6|6860.8|6862.6|6859.8|7
1620763590000|2021-05-11 20:06:30|6862.3|6859.5|6862.6|6859.8|6862.6|6859.8|6862.3|6859.5|0
1620763600000|2021-05-11 20:06:40|6862.3|6859.5|6862.1|6859.3|6862.6|6859.8|6862.1|6859.3|0
1620763610000|2021-05-11 20:06:50|||||||||1
1620763620000|2021-05-11 20:07:00|6862.3|6859.5|6862.1|6859.3|6862.3|6859.5|6862.1|6859.3|81
1620763630000|2021-05-11 20:07:10|6861.9|6859.1|6862.1|6859.3|6862.1|6859.3|6861.9|6859.1|26
1620763640000|2021-05-11 20:07:20|6861.9|6859.1|6862.6|6859.8|6862.6|6859.8|6861.9|6859.1|14
1620763660000|2021-05-11 20:07:40|6862.1|6859.3|6862.9|6860.1|6862.9|6860.1|6862.1|6859.3|2
1620763670000|2021-05-11 20:07:50|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|32
1620763680000|2021-05-11 20:08:00|6862.6|6859.8|6862.3|6859.5|6862.6|6859.8|6862.3|6859.5|2
1620763700000|2021-05-11 20:08:20|||||||||83
1620763710000|2021-05-11 20:08:30|||||||||4
1620763730000|2021-05-11 20:08:50|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|23
1620763750000|2021-05-11 20:09:10|6861.9|6859.1|6862.1|6859.3|6862.6|6859.8|6861.9|6859.1|4
1620763770000|2021-05-11 20:09:30|6861.9|6859.1|6862.9|6860.1|6862.9|6860.1|6861.9|6859.1|11
1620763790000|2021-05-11 20:09:50|||||||||1
1620763800000|2021-05-11 20:10:00|6863.4|6860.6|6863.3|6860.5|6863.4|6860.6|6863.3|6860.5|3
1620763810000|2021-05-11 20:10:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1620763830000|2021-05-11 20:10:30|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|2
1620763840000|2021-05-11 20:10:40|6862.9|6860.1|6862.6|6859.8|6862.9|6860.1|6862.3|6859.5|48
1620763860000|2021-05-11 20:11:00|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|28
1620763870000|2021-05-11 20:11:10|||||||||5
1620763910000|2021-05-11 20:11:50|||||||||1
1620763920000|2021-05-11 20:12:00|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1620763930000|2021-05-11 20:12:10|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|0
1620763940000|2021-05-11 20:12:20|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|0
1620763960000|2021-05-11 20:12:40|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6862.8|6860|2
1620763970000|2021-05-11 20:12:50|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|1
1620763980000|2021-05-11 20:13:00|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6862.8|6860|15
1620763990000|2021-05-11 20:13:10|6863|6860.2|6862.3|6859.5|6863.3|6860.5|6862.3|6859.5|1
1620764000000|2021-05-11 20:13:20|6862.1|6859.3|6862.3|6859.5|6862.3|6859.5|6862.1|6859.3|5
1620764020000|2021-05-11 20:13:40|6862.6|6859.8|6863.1|6860.3|6863.3|6860.5|6862.6|6859.8|3
1620764040000|2021-05-11 20:14:00|6863.3|6860.5|6863.1|6860.3|6863.3|6860.5|6863.1|6860.3|28
1620764050000|2021-05-11 20:14:10|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.1|6859.3|0
1620764060000|2021-05-11 20:14:20|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|1
1620764080000|2021-05-11 20:14:40|||||||||9
1620764090000|2021-05-11 20:14:50|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.1|6859.3|3
1620764100000|2021-05-11 20:15:00|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1620764110000|2021-05-11 20:15:10|6862.9|6860.1|6862.8|6860|6862.9|6860.1|6862.6|6859.8|1
1620764140000|2021-05-11 20:15:40|||||||||1
1620764160000|2021-05-11 20:16:00|6863.1|6860.3|6863.6|6860.8|6863.9|6861.1|6862.6|6859.8|10
1620764170000|2021-05-11 20:16:10|||||||||1
1620764180000|2021-05-11 20:16:20|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|4
1620764190000|2021-05-11 20:16:30|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1620764220000|2021-05-11 20:17:00|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.8|6860|15
1620764230000|2021-05-11 20:17:10|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|0
1620764270000|2021-05-11 20:17:50|6862.4|6859.6|6862.1|6859.3|6862.4|6859.6|6862.1|6859.3|22
1620764280000|2021-05-11 20:18:00|6862.3|6859.5|6862.1|6859.3|6862.3|6859.5|6862.1|6859.3|114
1620764310000|2021-05-11 20:18:30|6860.8|6858|6860.3|6857.5|6860.8|6858|6860.3|6857.5|5
1620764320000|2021-05-11 20:18:40|6859.8|6857|6860.3|6857.5|6860.3|6857.5|6859.8|6857|5
1620764330000|2021-05-11 20:18:50|6860|6857.2|6859.5|6856.7|6860.3|6857.5|6859.3|6856.5|27
1620764350000|2021-05-11 20:19:10|6859.3|6856.5|6860|6857.2|6860.3|6857.5|6859.3|6856.5|3
1620764360000|2021-05-11 20:19:20|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|0
1620764370000|2021-05-11 20:19:30|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620764380000|2021-05-11 20:19:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|16
1620764390000|2021-05-11 20:19:50|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|1
1620764400000|2021-05-11 20:20:00|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620764410000|2021-05-11 20:20:10|6859.8|6857|6860|6857.2|6860|6857.2|6859.8|6857|100
1620764420000|2021-05-11 20:20:20|6860.3|6857.5|6860|6857.2|6860.3|6857.5|6860|6857.2|1
1620764440000|2021-05-11 20:20:40|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|0
1620764450000|2021-05-11 20:20:50|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|1
1620764460000|2021-05-11 20:21:00|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|2
1620764480000|2021-05-11 20:21:20|6860.5|6857.7|6860.8|6858|6861|6858.2|6860.3|6857.5|15
1620764490000|2021-05-11 20:21:30|6861.3|6858.5|6860.8|6858|6861.6|6858.8|6860.8|6858|1
1620764500000|2021-05-11 20:21:40|6861.3|6858.5|6860.8|6858|6861.3|6858.5|6860.8|6858|3
1620764520000|2021-05-11 20:22:00|6861|6858.2|6862.3|6859.5|6862.3|6859.5|6861|6858.2|31
1620764540000|2021-05-11 20:22:20|6862|6859.2|6862.3|6859.5|6862.3|6859.5|6861.3|6858.5|49
1620764550000|2021-05-11 20:22:30|6862.6|6859.8|6862.3|6859.5|6862.6|6859.8|6862.3|6859.5|4
1620764570000|2021-05-11 20:22:50|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|4
1620764600000|2021-05-11 20:23:20|6862.8|6860|6862.6|6859.8|6862.8|6860|6862.6|6859.8|99
1620764610000|2021-05-11 20:23:30|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1620764620000|2021-05-11 20:23:40|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1620764630000|2021-05-11 20:23:50|6862.3|6859.5|6861.3|6858.5|6862.3|6859.5|6861.3|6858.5|291
1620764650000|2021-05-11 20:24:10|6862.5|6859.7|6863.1|6860.3|6863.1|6860.3|6862.5|6859.7|15
1620764660000|2021-05-11 20:24:20|6862.8|6860|6861.3|6858.5|6863.3|6860.5|6861|6858.2|31
1620764670000|2021-05-11 20:24:30|6861|6858.2|6861|6858.2|6862|6859.2|6861|6858.2|25
1620764680000|2021-05-11 20:24:40|6861.3|6858.5|6861|6858.2|6861.3|6858.5|6861|6858.2|7
1620764690000|2021-05-11 20:24:50|||||||||1
1620764700000|2021-05-11 20:25:00|6861.3|6858.5|6861.5|6858.7|6861.6|6858.8|6861|6858.2|3
1620764710000|2021-05-11 20:25:10|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6860.8|6858|3
1620764720000|2021-05-11 20:25:20|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|1
1620764730000|2021-05-11 20:25:30|6860.8|6858|6861.3|6858.5|6861.3|6858.5|6860.8|6858|1
1620764740000|2021-05-11 20:25:40|6861.6|6858.8|6861.8|6859|6861.8|6859|6861.3|6858.5|7
1620764780000|2021-05-11 20:26:20|6860.1|6857.3|6859.5|6856.7|6860.1|6857.3|6859.5|6856.7|1
1620764800000|2021-05-11 20:26:40|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|0
1620764810000|2021-05-11 20:26:50|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|1
1620764820000|2021-05-11 20:27:00|6859.8|6857|6860.6|6857.8|6860.8|6858|6859.8|6857|259
1620764850000|2021-05-11 20:27:30|6860.8|6858|6862.3|6859.5|6862.7|6859.5|6860.8|6858|25
1620764860000|2021-05-11 20:27:40|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|1
1620764880000|2021-05-11 20:28:00|6862.8|6860|6861.8|6859|6863.7|6860|6861.8|6859|13
1620764890000|2021-05-11 20:28:10|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1620764910000|2021-05-11 20:28:30|6861.8|6859|6861.8|6859|6861.8|6859|6861.8|6859|1
1620764920000|2021-05-11 20:28:40|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|2
1620764930000|2021-05-11 20:28:50|6861.3|6858.5|6860.8|6858|6861.3|6858.5|6860.8|6858|5
1620764940000|2021-05-11 20:29:00|||||||||16
1620764960000|2021-05-11 20:29:20|6860.6|6857.8|6863.6|6853.6|6863.6|6857.8|6860.6|6853.6|5
1620764970000|2021-05-11 20:29:30|6863.2|6853.2|6860.9|6856.9|6863.2|6856.9|6860.9|6853.2|1
1620764980000|2021-05-11 20:29:40|6863.4|6853.4|6863.4|6853.4|6863.4|6853.4|6863.4|6853.4|1
1620764990000|2021-05-11 20:29:50|||||||||1
1620765000000|2021-05-11 20:30:00|6860.7|6856.7|6850.3|6847.5|6864.2|6856.7|6849.8|6844.4|73
1620765010000|2021-05-11 20:30:10|6850.8|6848|6853.2|6843.2|6853.2|6848|6846.1|6839.6|40
1620765020000|2021-05-11 20:30:20|6850.7|6846.7|6850.4|6846.4|6855.2|6849|6850.4|6844.2|10
1620765030000|2021-05-11 20:30:30|6850.6|6847.8|6850.6|6847.8|6851.6|6848.8|6850.1|6847.3|5
1620765040000|2021-05-11 20:30:40|6851.4|6847.4|6849.4|6845.4|6853.4|6847.5|6849.3|6842.7|56
1620765050000|2021-05-11 20:30:50|6848.9|6844.9|6848.8|6846|6849.4|6846|6848.3|6844.9|9
1620765060000|2021-05-11 20:31:00|6848.6|6845.8|6847.4|6843.4|6850.9|6846|6845.8|6839.4|46
1620765070000|2021-05-11 20:31:10|6847.7|6843.7|6847.4|6843.4|6848.4|6845|6846.8|6843.4|7
1620765080000|2021-05-11 20:31:20|6847.3|6844.5|6849.6|6846.8|6852.3|6849.5|6847.3|6844.5|46
1620765090000|2021-05-11 20:31:30|6849.3|6846.5|6854.2|6850.2|6855.9|6851.9|6849.3|6846.5|45
1620765100000|2021-05-11 20:31:40|6854.4|6850.4|6854.3|6851.5|6854.4|6851.5|6853.8|6850.4|4
1620765110000|2021-05-11 20:31:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|4
1620765120000|2021-05-11 20:32:00|6853.3|6850.5|6851.3|6848.5|6853.3|6850.5|6851.3|6848.5|4
1620765130000|2021-05-11 20:32:10|||||||||10
1620765140000|2021-05-11 20:32:20|6851.1|6848.3|6850.3|6847.5|6851.1|6848.3|6849.3|6846.5|14
1620765150000|2021-05-11 20:32:30|6850.8|6848|6849.8|6847|6850.8|6848|6849.8|6847|7
1620765160000|2021-05-11 20:32:40|6849.6|6846.8|6848.8|6846|6849.6|6846.8|6848.8|6846|1
1620765170000|2021-05-11 20:32:50|6847.9|6845.1|6846.8|6844|6847.9|6845.1|6846.8|6844|4
1620765180000|2021-05-11 20:33:00|6847.8|6845|6847.6|6844.8|6848.8|6846|6845.8|6843|115
1620765190000|2021-05-11 20:33:10|6847.8|6845|6849.3|6846.5|6849.8|6847|6847.8|6845|7
1620765200000|2021-05-11 20:33:20|6848.9|6846.1|6848.8|6846|6848.9|6846.1|6848.3|6845.5|2
1620765210000|2021-05-11 20:33:30|6848.3|6845.5|6848.9|6846.1|6848.9|6846.1|6848.3|6845.5|21
1620765220000|2021-05-11 20:33:40|6849.3|6846.5|6849.8|6847|6849.8|6847|6849.3|6846.5|0
1620765230000|2021-05-11 20:33:50|6849.6|6846.8|6849.3|6846.5|6849.6|6846.8|6849.3|6846.5|1
1620765240000|2021-05-11 20:34:00|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.8|6846|6
1620765250000|2021-05-11 20:34:10|6849.8|6847|6850.9|6848.1|6851.2|6848.1|6849.8|6847|18
1620765260000|2021-05-11 20:34:20|6850.8|6848|6846.1|6843.3|6850.8|6848|6846.1|6843.3|69
1620765270000|2021-05-11 20:34:30|6845.8|6843|6846.8|6844|6846.8|6844|6845.8|6843|105
1620765280000|2021-05-11 20:34:40|6846.3|6843.5|6846.6|6843.8|6846.6|6843.8|6846.3|6843.5|2
1620765290000|2021-05-11 20:34:50|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1620765300000|2021-05-11 20:35:00|6846.6|6843.8|6849.3|6846.5|6849.3|6846.5|6846.6|6843.8|12
1620765310000|2021-05-11 20:35:10|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1620765320000|2021-05-11 20:35:20|6849.1|6846.3|6847.3|6844.5|6849.3|6846.5|6847.3|6844.5|51
1620765330000|2021-05-11 20:35:30|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|7
1620765340000|2021-05-11 20:35:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|12
1620765360000|2021-05-11 20:36:00|||||||||1
1620765400000|2021-05-11 20:36:40|6848.8|6846|6848.3|6845.5|6848.8|6846|6847.6|6844.8|3
1620765410000|2021-05-11 20:36:50|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|3
1620765430000|2021-05-11 20:37:10|6850.2|6846.2|6850.3|6847.5|6850.3|6847.5|6849.6|6846.2|7
1620765440000|2021-05-11 20:37:20|6850.8|6848|6850.1|6847.3|6850.8|6848|6850.1|6847.3|1
1620765450000|2021-05-11 20:37:30|6850.3|6847.5|6849.3|6846.5|6850.3|6847.5|6849.3|6846.5|1
1620765460000|2021-05-11 20:37:40|6849.8|6847|6850.8|6848|6850.8|6848|6849.8|6847|10
1620765470000|2021-05-11 20:37:50|6851.1|6848.3|6851.2|6847.2|6851.2|6848.3|6851.1|6847.2|0
1620765480000|2021-05-11 20:38:00|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1620765490000|2021-05-11 20:38:10|6851.3|6848.5|6851.3|6848.5|6851.8|6849|6851.3|6848.5|5
1620765500000|2021-05-11 20:38:20|6851.6|6848.8|6851.3|6848.5|6851.8|6849|6851.3|6848.5|3
1620765510000|2021-05-11 20:38:30|6851.1|6848.3|6850.3|6847.5|6851.1|6848.3|6850.3|6847.5|10
1620765520000|2021-05-11 20:38:40|6850.1|6847.3|6849.3|6846.5|6850.1|6847.3|6849.3|6846.5|0
1620765530000|2021-05-11 20:38:50|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1620765540000|2021-05-11 20:39:00|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|4
1620765550000|2021-05-11 20:39:10|||||||||1
1620765560000|2021-05-11 20:39:20|6849.1|6846.3|6848.3|6845.5|6849.1|6846.3|6848.3|6844.9|3
1620765570000|2021-05-11 20:39:30|6849.8|6847|6849.3|6846.5|6849.8|6847|6849.3|6846.5|35
1620765580000|2021-05-11 20:39:40|6849.8|6847|6849.8|6847|6849.8|6847|6849.3|6846.5|1
1620765590000|2021-05-11 20:39:50|||||||||2
1620765600000|2021-05-11 20:40:00|6849.6|6846.8|6849.9|6847.1|6849.9|6847.1|6849.3|6846.5|1
1620765610000|2021-05-11 20:40:10|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|0
1620765630000|2021-05-11 20:40:30|6850.3|6847.5|6850.8|6848|6850.8|6848|6850.3|6847.5|1
1620765640000|2021-05-11 20:40:40|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1620765690000|2021-05-11 20:41:30|6850.6|6847.8|6850.3|6847.5|6850.6|6847.8|6850.3|6847.5|3
1620765700000|2021-05-11 20:41:40|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6850.6|6847.8|1
1620765730000|2021-05-11 20:42:10|6851.6|6848.8|6851.3|6848.5|6851.8|6849|6851.3|6848.5|13
1620765750000|2021-05-11 20:42:30|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|1
1620765760000|2021-05-11 20:42:40|6851.1|6848.3|6850.1|6847.3|6851.3|6848.5|6849.8|6847|3
1620765790000|2021-05-11 20:43:10|6850.3|6847.5|6851.1|6848.3|6851.1|6848.3|6850.3|6847.5|1
1620765830000|2021-05-11 20:43:50|6850.8|6848|6850.6|6847.8|6850.8|6848|6850.6|6847.8|4
1620765840000|2021-05-11 20:44:00|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|0
1620765860000|2021-05-11 20:44:20|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1620765880000|2021-05-11 20:44:40|6851.3|6848.5|6851.1|6848.3|6851.3|6848.5|6851.1|6848.3|732
1620765900000|2021-05-11 20:45:00|6851.4|6848.6|6854.8|6852|6854.8|6852|6851.4|6848.6|37
1620765920000|2021-05-11 20:45:20|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|1
1620765930000|2021-05-11 20:45:30|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1620765940000|2021-05-11 20:45:40|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|4
1620765950000|2021-05-11 20:45:50|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|20
1620765960000|2021-05-11 20:46:00|6851.8|6849|6851.6|6848.8|6851.8|6849|6851.6|6848.8|2
1620765970000|2021-05-11 20:46:10|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|2
1620765980000|2021-05-11 20:46:20|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|0
1620765990000|2021-05-11 20:46:30|6851.1|6848.3|6850.8|6848|6851.1|6848.3|6850.8|6848|1
1620766000000|2021-05-11 20:46:40|6851.1|6848.3|6851.3|6848.5|6851.3|6848.5|6851.1|6848.3|0
1620766010000|2021-05-11 20:46:50|||||||||4
1620766030000|2021-05-11 20:47:10|6852.3|6849.5|6851.3|6848.5|6852.3|6849.5|6851.3|6848.5|8
1620766050000|2021-05-11 20:47:30|6851.9|6849.1|6852.3|6849.5|6852.3|6849.5|6851.9|6849.1|0
1620766060000|2021-05-11 20:47:40|6852.6|6849.8|6852.8|6850|6852.8|6850|6852.6|6849.8|13
1620766070000|2021-05-11 20:47:50|6853.3|6850.5|6854.8|6852|6855.3|6852.5|6853.3|6850.5|18
1620766080000|2021-05-11 20:48:00|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1620766090000|2021-05-11 20:48:10|||||||||1
1620766110000|2021-05-11 20:48:30|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|3
1620766120000|2021-05-11 20:48:40|6855.6|6852.8|6856.6|6853.8|6856.8|6854|6855.6|6852.8|2
1620766130000|2021-05-11 20:48:50|6856.9|6854.1|6857.3|6854.5|6857.3|6854.5|6856.9|6854.1|3
1620766140000|2021-05-11 20:49:00|6857.6|6854.8|6858.6|6855.8|6858.8|6856|6857.1|6854.3|8
1620766150000|2021-05-11 20:49:10|6858.8|6856|6862.6|6859.8|6862.8|6860|6858.6|6855.8|53
1620766160000|2021-05-11 20:49:20|6862.8|6860|6862.8|6860|6863.8|6861|6862.8|6860|9
1620766170000|2021-05-11 20:49:30|6862.6|6859.8|6861.1|6858.3|6863.1|6860.3|6861.1|6858.3|15
1620766180000|2021-05-11 20:49:40|6861.3|6858.5|6861.1|6858.3|6861.8|6859|6860.6|6857.7|3
1620766190000|2021-05-11 20:49:50|6861.8|6859|6861.3|6858.5|6862.1|6859.3|6861.3|6857.7|3
1620766200000|2021-05-11 20:50:00|6861.8|6859|6861.3|6858.5|6862.3|6859.5|6861.3|6858.5|1
1620766210000|2021-05-11 20:50:10|6861.6|6858.8|6861.3|6858.5|6861.8|6859|6861.3|6858.5|1
1620766220000|2021-05-11 20:50:20|6860.8|6858|6860.6|6857.8|6860.8|6858|6860.6|6857.8|2
1620766230000|2021-05-11 20:50:30|6859.4|6855.4|6857.3|6854.5|6859.4|6856.3|6857.3|6854.5|5
1620766250000|2021-05-11 20:50:50|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|0
1620766260000|2021-05-11 20:51:00|6856.1|6853.3|6856.1|6853.3|6856.3|6853.5|6855.8|6853|4
1620766270000|2021-05-11 20:51:10|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|0
1620766280000|2021-05-11 20:51:20|6855.8|6853|6857.3|6854.5|6857.3|6854.5|6855.8|6853|1
1620766290000|2021-05-11 20:51:30|6861.9|6857.9|6862.8|6860|6862.8|6860|6861.8|6857.9|22
1620766300000|2021-05-11 20:51:40|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|1
1620766320000|2021-05-11 20:52:00|6862.7|6858.7|6862.7|6858.7|6862.7|6858.7|6862.7|6858.7|0
1620766330000|2021-05-11 20:52:10|6862.4|6858.4|6862.3|6859.5|6864.9|6859.5|6861.3|6854.9|12
1620766340000|2021-05-11 20:52:20|6861.8|6859|6859.6|6856.8|6862.3|6859.5|6859.6|6856.4|1
1620766350000|2021-05-11 20:52:30|6860.2|6856.2|6860.2|6856.2|6860.2|6856.2|6860.2|6856.2|0
1620766360000|2021-05-11 20:52:40|6860.4|6856.4|6858.3|6855.5|6860.4|6856.8|6858.3|6855.5|0
1620766380000|2021-05-11 20:53:00|||||||||1
1620766420000|2021-05-11 20:53:40|6858.4|6854.4|6858.8|6856|6858.8|6856|6858.4|6854.4|2
1620766450000|2021-05-11 20:54:10|6858.3|6855.5|6858.8|6856|6858.8|6856|6858.3|6855.5|2
1620766460000|2021-05-11 20:54:20|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|0
1620766470000|2021-05-11 20:54:30|||||||||6
1620766480000|2021-05-11 20:54:40|||||||||2
1620766500000|2021-05-11 20:55:00|6855.3|6852.5|6856.7|6852.7|6856.7|6853.5|6855.3|6852.2|29
1620766510000|2021-05-11 20:55:10|6856.1|6853.3|6857.3|6854.5|6857.4|6854.5|6856.1|6852.9|5
1620766520000|2021-05-11 20:55:20|6857.6|6854.8|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|11
1620766540000|2021-05-11 20:55:40|6858.8|6856|6858.3|6855.5|6858.8|6856|6858.3|6855.5|8
1620766550000|2021-05-11 20:55:50|6859.3|6856.5|6858.4|6854.4|6861.4|6856.5|6858.3|6851.2|8
1620766560000|2021-05-11 20:56:00|6861.2|6851.2|6861.2|6851.2|6861.2|6851.2|6861.2|6851.2|0
1620766570000|2021-05-11 20:56:10|||||||||3
1620766590000|2021-05-11 20:56:30|6858.4|6854.4|6858.2|6854.2|6860.9|6854.4|6858.2|6850.9|1
1620766600000|2021-05-11 20:56:40|6858.4|6854.4|6858.4|6854.4|6858.4|6854.4|6858.4|6854.4|0
1620766610000|2021-05-11 20:56:50|6860.9|6850.9|6860.9|6850.9|6860.9|6850.9|6860.9|6850.9|1
1620766660000|2021-05-11 20:57:40|6858.4|6854.4|6858.4|6854.4|6858.4|6854.4|6858.4|6854.4|0
1620766680000|2021-05-11 20:58:00|||||||||1
1620766690000|2021-05-11 20:58:10|6861.2|6851.2|6860.9|6850.9|6861.2|6851.2|6860.9|6850.9|25
1620766700000|2021-05-11 20:58:20|6858.2|6854.2|6858.2|6854.2|6858.2|6854.2|6858.2|6854.2|0
1620766710000|2021-05-11 20:58:30|6858.4|6854.4|6858.4|6854.4|6858.4|6854.4|6858.4|6854.4|0
1620766720000|2021-05-11 20:58:40|6861.2|6851.2|6861.2|6851.2|6861.2|6851.2|6861.2|6851.2|2
1620766730000|2021-05-11 20:58:50|6858.4|6854.4|6858.4|6854.4|6858.4|6854.4|6858.4|6854.4|0
1620766740000|2021-05-11 20:59:00|6861.2|6851.2|6858.3|6855.5|6861.2|6855.5|6858.1|6851.2|27
1620766750000|2021-05-11 20:59:10|6858.7|6854.7|6861.9|6851.9|6861.9|6854.7|6858.7|6851.9|4
1620766760000|2021-05-11 20:59:20|6861.5|6851.5|6853.1|6850.3|6861.5|6852.9|6852.8|6850|9
1620766770000|2021-05-11 20:59:30|6853.3|6850.5|6855.3|6852.5|6859.9|6852.5|6853.1|6845.7|36
1620766780000|2021-05-11 20:59:40|6856.4|6852.4|6861.8|6859|6861.8|6859|6856.4|6852.4|61
1620766790000|2021-05-11 20:59:50|6862.3|6859.5|6861.8|6859|6862.3|6859.5|6861.8|6859|1
1620766800000|2021-05-11 21:00:00|6862.4|6859.6|6862.8|6860|6862.8|6860|6862.4|6859.6|4
1620766820000|2021-05-11 21:00:20|6865.3|6862.5|6864.8|6862|6865.3|6862.5|6864.8|6862|5
1620766830000|2021-05-11 21:00:30|6863.8|6861|6865.2|6855.2|6866.4|6861|6863.8|6855.2|4
1620766840000|2021-05-11 21:00:40|6862.4|6858.4|6862.4|6858.4|6862.4|6858.4|6862.4|6858.4|0
1620766900000|2021-05-11 21:01:40|6865.7|6855.7|6865.7|6855.7|6865.7|6855.7|6865.7|6855.7|1
1620766910000|2021-05-11 21:01:50|6863.2|6859.2|6867.9|6857.9|6867.9|6859.4|6863.2|6857.9|0
1620766920000|2021-05-11 21:02:00|6867.4|6857.4|6867.4|6857.4|6867.4|6857.4|6867.4|6857.4|0
1620766930000|2021-05-11 21:02:10|6868.4|6858.4|6868.7|6858.7|6868.7|6858.7|6867.9|6857.9|0
1620766940000|2021-05-11 21:02:20|6868.4|6858.4|6868.4|6858.4|6868.4|6858.4|6868.4|6858.4|0
1620766950000|2021-05-11 21:02:30|6868.7|6858.7|6867.9|6857.9|6868.7|6858.7|6867.9|6857.9|0
1620766960000|2021-05-11 21:02:40|6868.4|6858.4|6867.4|6857.4|6868.4|6858.4|6867.4|6857.4|0
1620766970000|2021-05-11 21:02:50|6867.7|6857.7|6867.9|6857.9|6867.9|6857.9|6867.7|6857.7|0
1620766990000|2021-05-11 21:03:10|6868.2|6858.2|6867.9|6857.9|6868.2|6858.2|6867.9|6857.9|0
1620767000000|2021-05-11 21:03:20|6866.9|6856.9|6867.4|6857.4|6867.4|6857.4|6866.9|6856.9|0
1620767010000|2021-05-11 21:03:30|6865|6861|6864.3|6861.5|6865|6861.5|6864.3|6861|0
1620767020000|2021-05-11 21:03:40|6864.4|6860.4|6866.9|6856.9|6866.9|6860.4|6864.4|6856.9|0
1620767030000|2021-05-11 21:03:50|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|0
1620767040000|2021-05-11 21:04:00|6864.7|6860.7|6866.9|6856.9|6866.9|6860.7|6864.7|6856.9|0
1620767050000|2021-05-11 21:04:10|6863.7|6859.7|6863.4|6859.4|6863.7|6859.7|6863.4|6859.4|0
1620767100000|2021-05-11 21:05:00|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1620767110000|2021-05-11 21:05:10|6864.1|6861.3|6864.8|6862|6864.8|6862|6864.1|6861.3|0
1620767120000|2021-05-11 21:05:20|6864.3|6861.5|6863.8|6861|6864.3|6861.5|6863.8|6861|1
1620767170000|2021-05-11 21:06:10|||||||||10
1620767200000|2021-05-11 21:06:40|||||||||12
1620767210000|2021-05-11 21:06:50|6865.9|6855.9|6865.9|6855.9|6865.9|6855.9|6865.9|6855.9|0
1620767220000|2021-05-11 21:07:00|6864.6|6854.6|6863.3|6860.5|6864.6|6860.5|6863.3|6853.4|0
1620767240000|2021-05-11 21:07:20|6864.2|6860.2|6868.9|6858.9|6868.9|6860.2|6864.2|6858.2|0
1620767250000|2021-05-11 21:07:30|6869.2|6859.2|6864.4|6860.4|6869.2|6860.4|6864.4|6858.9|0
1620767520000|2021-05-11 21:12:00|||||||||72
1620767530000|2021-05-11 21:12:10|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1620767540000|2021-05-11 21:12:20|6863.4|6859.4|6863.4|6859.4|6863.4|6859.4|6863.4|6859.4|0
1620767550000|2021-05-11 21:12:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|12
1620767560000|2021-05-11 21:12:40|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1620767590000|2021-05-11 21:13:10|6861.7|6857.7|6861.2|6857.2|6861.7|6857.7|6861.2|6857.2|0
1620767610000|2021-05-11 21:13:30|6865.4|6855.4|6865.4|6855.4|6865.4|6855.4|6865.4|6855.4|5
1620767620000|2021-05-11 21:13:40|6864.9|6854.9|6864.9|6854.9|6864.9|6854.9|6864.9|6854.9|0
1620767700000|2021-05-11 21:15:00|6862.2|6858.2|6862.2|6858.2|6862.2|6858.2|6862.2|6858.2|0
1620767710000|2021-05-11 21:15:10|6862.4|6858.4|6862.4|6858.4|6862.4|6858.4|6862.4|6858.4|0
1620767770000|2021-05-11 21:16:10|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|1
1620767780000|2021-05-11 21:16:20|6862.6|6859.8|6862.8|6860|6862.8|6860|6862.6|6859.8|0
1620767840000|2021-05-11 21:17:20|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|2
1620767860000|2021-05-11 21:17:40|6861.1|6858.3|6860.3|6857.5|6861.1|6858.3|6860.3|6857.5|0
1620767910000|2021-05-11 21:18:30|||||||||18
1620767960000|2021-05-11 21:19:20|||||||||20
1620767980000|2021-05-11 21:19:40|6860.9|6850.9|6860.9|6850.9|6860.9|6850.9|6860.9|6850.9|7
1620768020000|2021-05-11 21:20:20|||||||||1
1620768350000|2021-05-11 21:25:50|6858.2|6854.2|6860.9|6850.9|6860.9|6854.4|6858.2|6850.9|0
1620768410000|2021-05-11 21:26:50|||||||||1
1620768660000|2021-05-11 21:31:00|||||||||1
1620768720000|2021-05-11 21:32:00|6861.4|6851.4|6861.9|6851.9|6861.9|6851.9|6861.4|6851.4|1
1620768780000|2021-05-11 21:33:00|||||||||1
1620768820000|2021-05-11 21:33:40|6862.2|6852.2|6862.4|6852.4|6862.4|6852.4|6862.2|6852.2|0
1620768840000|2021-05-11 21:34:00|||||||||1
1620768870000|2021-05-11 21:34:30|6862.6|6852.6|6862.6|6852.6|6862.6|6852.6|6862.6|6852.6|0
1620768900000|2021-05-11 21:35:00|6862.4|6852.4|6862.4|6852.4|6862.4|6852.4|6862.4|6852.4|2
1620768960000|2021-05-11 21:36:00|6862.7|6852.7|6862.7|6852.7|6862.7|6852.7|6862.7|6852.7|1
1620768970000|2021-05-11 21:36:10|6862.9|6852.9|6862.9|6852.9|6862.9|6852.9|6862.9|6852.9|0
1620769000000|2021-05-11 21:36:40|||||||||2
1620769020000|2021-05-11 21:37:00|||||||||1
1620769080000|2021-05-11 21:38:00|||||||||1
1620769140000|2021-05-11 21:39:00|||||||||1
1620769200000|2021-05-11 21:40:00|||||||||1
1620769440000|2021-05-11 21:44:00|||||||||1
1620769480000|2021-05-11 21:44:40|6863.2|6853.2|6863.4|6853.4|6863.4|6853.4|6863.2|6853.2|0
1620769490000|2021-05-11 21:44:50|6863.9|6853.9|6863.9|6853.9|6863.9|6853.9|6863.9|6853.9|0
1620769560000|2021-05-11 21:46:00|6864.7|6854.7|6864.7|6854.7|6864.7|6854.7|6864.7|6854.7|1
1620769570000|2021-05-11 21:46:10|6865.9|6855.9|6864.9|6854.9|6865.9|6855.9|6864.9|6854.9|0
1620769620000|2021-05-11 21:47:00|6865.9|6855.9|6865.4|6855.4|6865.9|6855.9|6865.4|6855.4|1
1620769630000|2021-05-11 21:47:10|6865.9|6855.9|6865.9|6855.9|6865.9|6855.9|6865.9|6855.9|0
1620769640000|2021-05-11 21:47:20|6865.6|6855.6|6865.4|6855.4|6865.6|6855.6|6865.4|6855.4|0
1620769650000|2021-05-11 21:47:30|6865.9|6855.9|6865.9|6855.9|6865.9|6855.9|6865.9|6855.9|0
1620769660000|2021-05-11 21:47:40|6865.7|6855.7|6865.7|6855.7|6865.7|6855.7|6865.7|6855.7|0
1620769730000|2021-05-11 21:48:50|||||||||20
1620769740000|2021-05-11 21:49:00|||||||||1
1620769800000|2021-05-11 21:50:00|||||||||1
1620769860000|2021-05-11 21:51:00|||||||||1
1620769920000|2021-05-11 21:52:00|||||||||1
1620769960000|2021-05-11 21:52:40|6865.9|6855.9|6866.2|6856.2|6866.2|6856.2|6865.9|6855.9|0
1620769970000|2021-05-11 21:52:50|6866.7|6856.7|6866.2|6856.2|6867.7|6857.7|6866.2|6856.2|0
1620769980000|2021-05-11 21:53:00|||||||||1
1620770100000|2021-05-11 21:55:00|||||||||1
1620770160000|2021-05-11 21:56:00|||||||||1
1620770170000|2021-05-11 21:56:10|6864.2|6854.2|6864.2|6854.2|6864.2|6854.2|6864.2|6854.2|7
1620770180000|2021-05-11 21:56:20|6863.9|6853.9|6863.4|6853.4|6863.9|6853.9|6863.4|6853.4|0
1620770190000|2021-05-11 21:56:30|6863.9|6853.9|6863.9|6853.9|6863.9|6853.9|6863.9|6853.9|0
1620770200000|2021-05-11 21:56:40|6863.4|6853.4|6863.4|6853.4|6863.4|6853.4|6863.4|6853.4|0
1620770210000|2021-05-11 21:56:50|6863.9|6853.9|6863.4|6853.4|6863.9|6853.9|6863.4|6853.4|0
1620770220000|2021-05-11 21:57:00|6863.7|6853.7|6863.9|6853.9|6863.9|6853.9|6863.7|6853.7|1
1620770270000|2021-05-11 21:57:50|6863.6|6853.6|6863.4|6853.4|6863.6|6853.6|6863.4|6853.4|0
1620770280000|2021-05-11 21:58:00|6863.9|6853.9|6863.4|6853.4|6863.9|6853.9|6863.4|6853.4|1
1620770290000|2021-05-11 21:58:10|6863.7|6853.7|6863.9|6853.9|6863.9|6853.9|6863.7|6853.7|0
1620770340000|2021-05-11 21:59:00|||||||||1
1620770350000|2021-05-11 21:59:10|6862.8|6852.8|6862.4|6852.4|6862.8|6852.8|6861.9|6851.9|0
1620770370000|2021-05-11 21:59:30|||||||||1
1620770380000|2021-05-11 21:59:40|6862.1|6852.1|6862.4|6852.4|6862.4|6852.4|6861.9|6851.9|0
1620770390000|2021-05-11 21:59:50|6862.9|6852.9|6864.9|6854.9|6864.9|6854.9|6862.9|6852.9|1
1620777600000|2021-05-12 00:00:00|6872.3|6869.5|6868.3|6865.5|6872.3|6869.5|6868.3|6865.5|47
1620777610000|2021-05-12 00:00:10|6867.8|6865|6867.8|6865|6868|6865.2|6867.3|6864.5|1
1620777620000|2021-05-12 00:00:20|6868.5|6865.7|6867.8|6865|6868.8|6866|6867.8|6865|18
1620777630000|2021-05-12 00:00:30|6867.3|6864.5|6865.3|6862.5|6867.3|6864.5|6864.8|6862|2
1620777640000|2021-05-12 00:00:40|6865.8|6863|6865|6862.2|6866.3|6863.5|6865|6862.2|3
1620777650000|2021-05-12 00:00:50|6864.8|6862|6865|6862.2|6865|6862.2|6864.8|6862|41
1620777660000|2021-05-12 00:01:00|6865.8|6863|6863|6860.2|6865.8|6863|6862.5|6859.7|32
1620777670000|2021-05-12 00:01:10|6864.5|6861.7|6865|6862.2|6865.3|6862.5|6864.3|6861.5|43
1620777680000|2021-05-12 00:01:20|6865.5|6862.7|6865.3|6862.5|6865.8|6863|6865.3|6862.5|0
1620777690000|2021-05-12 00:01:30|6865|6862.2|6865|6862.2|6865|6862.2|6864.8|6862|2
1620777720000|2021-05-12 00:02:00|6865.3|6862.5|6864|6861.2|6865.8|6863|6863|6860.2|16
1620777730000|2021-05-12 00:02:10|6864.3|6861.5|6864.8|6862|6864.8|6862|6864.3|6861.5|4
1620777740000|2021-05-12 00:02:20|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6864|6861.2|3
1620777760000|2021-05-12 00:02:40|6864.8|6862|6864.8|6862|6864.8|6862|6864.8|6862|0
1620777780000|2021-05-12 00:03:00|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|1
1620777790000|2021-05-12 00:03:10|6865.8|6863|6865.5|6862.7|6865.8|6863|6865.5|6862.7|1
1620777800000|2021-05-12 00:03:20|6865.3|6862.5|6866|6863.2|6866.8|6864|6865.3|6862.5|2
1620777810000|2021-05-12 00:03:30|6866.5|6863.7|6866.8|6864|6866.8|6864|6866.5|6863.7|0
1620777820000|2021-05-12 00:03:40|6867.5|6864.7|6866.8|6864|6867.5|6864.7|6866.8|6864|3
1620777830000|2021-05-12 00:03:50|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|1
1620777840000|2021-05-12 00:04:00|6867.5|6864.7|6867.3|6864.5|6867.5|6864.7|6866.8|6864|2
1620777850000|2021-05-12 00:04:10|6867.5|6864.7|6868.8|6866|6868.8|6866|6867.5|6864.7|17
1620777870000|2021-05-12 00:04:30|6868.5|6865.7|6868.3|6865.5|6868.5|6865.7|6868.3|6865.5|2
1620777880000|2021-05-12 00:04:40|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|0
1620777890000|2021-05-12 00:04:50|6868|6865.2|6868.3|6865.5|6868.6|6865.5|6867.8|6864.6|2
1620777900000|2021-05-12 00:05:00|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|1
1620777910000|2021-05-12 00:05:10|6867.8|6865|6866.3|6863.5|6867.8|6865|6866.3|6863.5|4
1620777920000|2021-05-12 00:05:20|6866|6863.2|6866.3|6863.5|6866.8|6864|6865.8|6863|6
1620777950000|2021-05-12 00:05:50|6866.7|6863.9|6867.8|6865|6867.8|6865|6866.7|6863.9|14
1620777960000|2021-05-12 00:06:00|6868.8|6866|6868.8|6866|6869|6866.2|6868.5|6865.7|5
1620777970000|2021-05-12 00:06:10|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|1
1620777980000|2021-05-12 00:06:20|6869.8|6867|6870|6867.2|6870|6867.2|6869.8|6867|0
1620777990000|2021-05-12 00:06:30|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|4
1620778010000|2021-05-12 00:06:50|6870|6867.2|6870.3|6867.5|6870.3|6867.5|6870|6867.2|4
1620778030000|2021-05-12 00:07:10|6870.5|6867.7|6871.8|6869|6871.8|6869|6870.5|6867.7|2
1620778040000|2021-05-12 00:07:20|||||||||1
1620778050000|2021-05-12 00:07:30|6872.8|6870|6873.3|6870.5|6874.8|6872|6872.8|6870|137
1620778060000|2021-05-12 00:07:40|6872.8|6870|6874.5|6871.7|6875.4|6872|6872.8|6870|79
1620778070000|2021-05-12 00:07:50|6874.3|6871.5|6874.8|6872|6875.5|6872.7|6874.3|6871.5|28
1620778080000|2021-05-12 00:08:00|6875|6872.2|6875.5|6872.7|6875.5|6872.7|6875|6872.2|8
1620778100000|2021-05-12 00:08:20|||||||||5
1620778110000|2021-05-12 00:08:30|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|5
1620778130000|2021-05-12 00:08:50|6873.8|6871|6873|6870.2|6873.8|6871|6871.5|6868.7|13
1620778140000|2021-05-12 00:09:00|6873.3|6870.5|6873.3|6870.5|6873.8|6871|6872.8|6870|4
1620778150000|2021-05-12 00:09:10|6872.7|6869.9|6870.7|6867.9|6873.7|6870.9|6870.7|6867.9|27
1620778160000|2021-05-12 00:09:20|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|1
1620778170000|2021-05-12 00:09:30|6871.2|6868.4|6870.7|6867.9|6871.2|6868.4|6870.7|6867.9|0
1620778180000|2021-05-12 00:09:40|6871.2|6868.4|6871.2|6868.4|6872.2|6869.4|6871.2|6868.4|4
1620778190000|2021-05-12 00:09:50|6872.2|6869.4|6871.2|6868.4|6872.2|6869.4|6870.7|6867.9|3
1620778200000|2021-05-12 00:10:00|||||||||1
1620778210000|2021-05-12 00:10:10|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|0
1620778230000|2021-05-12 00:10:30|||||||||1
1620778250000|2021-05-12 00:10:50|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6870.7|6867.9|4
1620778260000|2021-05-12 00:11:00|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|0
1620778270000|2021-05-12 00:11:10|6872|6869.2|6872.7|6869.9|6872.7|6869.9|6872|6869.2|3
1620778280000|2021-05-12 00:11:20|6874.7|6871.9|6875|6872.2|6875|6872.2|6874.7|6871.9|156
1620778290000|2021-05-12 00:11:30|6875.5|6872.7|6876.2|6873.4|6876.2|6873.4|6875.5|6872.7|2
1620778300000|2021-05-12 00:11:40|6875.7|6872.9|6875.2|6872.4|6875.7|6872.9|6875.2|6872.4|3
1620778310000|2021-05-12 00:11:50|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.2|6872.4|4
1620778320000|2021-05-12 00:12:00|6876|6873.2|6876|6873.2|6876|6873.2|6875.7|6872.9|4
1620778330000|2021-05-12 00:12:10|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|0
1620778350000|2021-05-12 00:12:30|||||||||1
1620778360000|2021-05-12 00:12:40|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|5
1620778390000|2021-05-12 00:13:10|||||||||1
1620778400000|2021-05-12 00:13:20|6875.8|6873|6876.2|6873.4|6876.2|6873.4|6875.8|6873|0
1620778410000|2021-05-12 00:13:30|6876.5|6873.7|6877.2|6874.4|6877.2|6874.4|6876.5|6873.7|5
1620778420000|2021-05-12 00:13:40|6878|6875.2|6878.2|6875.4|6878.7|6875.9|6878|6875.2|30
1620778430000|2021-05-12 00:13:50|6877.7|6874.9|6878.2|6875.4|6878.2|6875.4|6877.7|6874.9|0
1620778440000|2021-05-12 00:14:00|6878.5|6875.7|6879.5|6876.7|6879.5|6876.7|6878.5|6875.7|2
1620778450000|2021-05-12 00:14:10|6879.7|6876.9|6879.2|6876.4|6879.7|6876.9|6879.2|6876.4|5
1620778470000|2021-05-12 00:14:30|6879.5|6876.7|6879.7|6876.9|6879.7|6876.9|6879.5|6876.7|0
1620778480000|2021-05-12 00:14:40|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|2
1620778490000|2021-05-12 00:14:50|||||||||1
1620778500000|2021-05-12 00:15:00|6878|6875.2|6879.2|6876.4|6879.7|6876.9|6878|6875.2|1
1620778520000|2021-05-12 00:15:20|||||||||1
1620778530000|2021-05-12 00:15:30|6879.5|6876.7|6879.7|6876.9|6879.7|6876.9|6879.5|6876.7|5
1620778540000|2021-05-12 00:15:40|6880|6877.2|6880|6877.2|6880.3|6877.5|6880|6877.2|2
1620778550000|2021-05-12 00:15:50|6880.5|6877.7|6881.7|6878.9|6881.7|6878.9|6880.5|6877.7|12
1620778560000|2021-05-12 00:16:00|6881.5|6878.7|6881.7|6878.9|6881.7|6878.9|6881.5|6878.7|1
1620778590000|2021-05-12 00:16:30|6882|6879.2|6881.7|6878.9|6882|6879.2|6881.7|6878.9|1
1620778600000|2021-05-12 00:16:40|||||||||1
1620778610000|2021-05-12 00:16:50|6882|6879.2|6881.7|6878.9|6882|6879.2|6881.7|6878.9|2
1620778620000|2021-05-12 00:17:00|6881.5|6878.7|6880.7|6877.9|6881.7|6878.9|6880|6877.2|5
1620778630000|2021-05-12 00:17:10|6880.2|6877.4|6879.7|6876.9|6880.7|6877.9|6879.2|6876.1|5
1620778640000|2021-05-12 00:17:20|6880|6877.2|6880|6877.2|6880.2|6877.4|6880|6877.2|1
1620778650000|2021-05-12 00:17:30|6879.7|6876.9|6879.7|6876.9|6879.7|6876.9|6879.7|6876.9|0
1620778660000|2021-05-12 00:17:40|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|4
1620778670000|2021-05-12 00:17:50|6879.7|6876.9|6879.7|6876.9|6879.7|6876.9|6879.7|6876.9|0
1620778680000|2021-05-12 00:18:00|6880.2|6877.4|6880.2|6877.4|6880.2|6877.4|6880.2|6877.4|1
1620778700000|2021-05-12 00:18:20|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|0
1620778710000|2021-05-12 00:18:30|6881|6878.2|6881.7|6878.9|6882.2|6879.4|6881|6878.2|12
1620778720000|2021-05-12 00:18:40|6882|6879.2|6882|6879.2|6882|6879.2|6882|6879.2|1
1620778730000|2021-05-12 00:18:50|6882.2|6879.4|6882.2|6879.4|6882.2|6879.4|6882|6879.2|3
1620778740000|2021-05-12 00:19:00|6882|6879.2|6881.7|6878.9|6882.5|6879.7|6881.7|6878.9|4
1620778750000|2021-05-12 00:19:10|||||||||3
1620778770000|2021-05-12 00:19:30|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|5
1620778780000|2021-05-12 00:19:40|6882|6879.2|6881.7|6878.9|6882.2|6879.4|6881.7|6878.9|6
1620778790000|2021-05-12 00:19:50|6882.2|6879.4|6882|6879.2|6882.2|6879.4|6881.7|6878.9|1
1620778800000|2021-05-12 00:20:00|6882.2|6879.4|6882.2|6879.4|6882.2|6879.4|6880.7|6877.9|4
1620778810000|2021-05-12 00:20:10|6882|6879.2|6882.2|6879.4|6882.2|6879.4|6882|6879.2|10
1620778830000|2021-05-12 00:20:30|||||||||37
1620778840000|2021-05-12 00:20:40|||||||||1
1620778850000|2021-05-12 00:20:50|||||||||1
1620778860000|2021-05-12 00:21:00|6881.7|6878.9|6882.2|6879.4|6882.2|6879.4|6881.7|6878.9|0
1620778870000|2021-05-12 00:21:10|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|0
1620778880000|2021-05-12 00:21:20|||||||||2
1620778890000|2021-05-12 00:21:30|6882|6879.2|6882|6879.2|6882.2|6879.4|6882|6879.2|1
1620778900000|2021-05-12 00:21:40|6881.7|6878.9|6880.7|6877.9|6881.7|6878.9|6880.5|6877.7|7
1620778910000|2021-05-12 00:21:50|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|0
1620778920000|2021-05-12 00:22:00|6880.7|6877.9|6881.5|6878.7|6881.5|6878.7|6880.7|6877.9|2
1620778930000|2021-05-12 00:22:10|6881|6878.2|6881|6878.2|6881|6878.2|6881|6878.2|0
1620778940000|2021-05-12 00:22:20|6881.2|6878.4|6881|6878.2|6881.5|6878.7|6881|6878.2|1
1620778950000|2021-05-12 00:22:30|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|0
1620778960000|2021-05-12 00:22:40|6881|6878.2|6880.7|6877.9|6881|6878.2|6880.7|6877.9|1
1620778970000|2021-05-12 00:22:50|6881|6878.2|6880.7|6877.9|6881.2|6878.4|6880.7|6877.9|2
1620778980000|2021-05-12 00:23:00|6880.5|6877.7|6880.7|6877.9|6880.7|6877.9|6880.5|6877.7|1
1620778990000|2021-05-12 00:23:10|||||||||2
1620779000000|2021-05-12 00:23:20|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|3
1620779010000|2021-05-12 00:23:30|6880.2|6877.4|6880.2|6877.4|6880.2|6877.4|6880.2|6877.4|0
1620779020000|2021-05-12 00:23:40|6879.7|6876.9|6879.2|6876.4|6879.7|6876.9|6879.2|6876.4|2
1620779030000|2021-05-12 00:23:50|6879|6876.2|6878|6875.2|6879|6876.2|6878|6875.2|9
1620779040000|2021-05-12 00:24:00|6877.7|6874.9|6878.7|6875.9|6879.2|6876.4|6877.7|6874.9|4
1620779050000|2021-05-12 00:24:10|6879.2|6876.4|6878.7|6875.9|6879.2|6876.4|6878.7|6875.9|1
1620779060000|2021-05-12 00:24:20|||||||||3
1620779070000|2021-05-12 00:24:30|6879|6876.2|6879.2|6876.4|6879.2|6876.4|6879|6876.2|1
1620779080000|2021-05-12 00:24:40|6879|6876.2|6879.2|6876.4|6879.2|6876.4|6878.7|6875.9|0
1620779090000|2021-05-12 00:24:50|6878.7|6875.9|6878.2|6875.4|6879|6876.2|6878|6875.2|6
1620779100000|2021-05-12 00:25:00|6878.5|6875.7|6879.2|6876.4|6879.2|6876.4|6878.5|6875.7|6
1620779110000|2021-05-12 00:25:10|6879|6876.2|6878.7|6875.9|6879|6876.2|6878.7|6875.9|0
1620779120000|2021-05-12 00:25:20|||||||||2
1620779130000|2021-05-12 00:25:30|6878.2|6875.4|6878|6875.2|6878.2|6875.4|6878|6875.2|7
1620779140000|2021-05-12 00:25:40|6878.2|6875.4|6878.7|6875.9|6878.7|6875.9|6878.2|6875.4|2
1620779180000|2021-05-12 00:26:20|6879|6876.2|6879.5|6876.7|6879.5|6876.7|6879|6876.2|1
1620779190000|2021-05-12 00:26:30|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|1
1620779200000|2021-05-12 00:26:40|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|0
1620779210000|2021-05-12 00:26:50|||||||||2
1620779220000|2021-05-12 00:27:00|6878.5|6875.7|6879.2|6876.4|6879.2|6876.4|6878.5|6875.7|0
1620779230000|2021-05-12 00:27:10|6878.7|6875.9|6879.2|6876.4|6879.2|6876.4|6878.7|6875.9|1
1620779240000|2021-05-12 00:27:20|6879.7|6876.9|6878.7|6875.9|6879.7|6876.9|6878.7|6875.9|7
1620779250000|2021-05-12 00:27:30|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|1
1620779280000|2021-05-12 00:28:00|6878.2|6875.4|6878|6875.2|6878.2|6875.4|6878|6875.2|0
1620779290000|2021-05-12 00:28:10|6878.2|6875.4|6878.5|6875.7|6878.5|6875.7|6878.2|6875.4|3
1620779310000|2021-05-12 00:28:30|||||||||1
1620779320000|2021-05-12 00:28:40|6878.9|6876.1|6879.5|6876.7|6879.5|6876.7|6878.9|6876.1|2
1620779330000|2021-05-12 00:28:50|6879.2|6876.4|6879.5|6876.7|6879.7|6876.9|6879|6876.2|11
1620779340000|2021-05-12 00:29:00|6879.7|6876.9|6879.7|6876.9|6879.7|6876.9|6879.5|6876.7|18
1620779350000|2021-05-12 00:29:10|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|2
1620779370000|2021-05-12 00:29:30|6879.2|6876.4|6878.2|6875.4|6879.2|6876.4|6878.2|6875.4|1
1620779380000|2021-05-12 00:29:40|6878.7|6875.9|6878.2|6875.4|6878.7|6875.9|6878.2|6875.4|1
1620779390000|2021-05-12 00:29:50|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|0
1620779400000|2021-05-12 00:30:00|6878|6875.2|6878.7|6875.9|6878.7|6875.9|6878|6875.2|7
1620779410000|2021-05-12 00:30:10|6878.5|6875.7|6878|6875.2|6878.5|6875.7|6877.7|6874.9|2
1620779420000|2021-05-12 00:30:20|6877.7|6874.9|6876.2|6873.4|6877.7|6874.9|6875.5|6872.7|10
1620779430000|2021-05-12 00:30:30|6876.5|6873.7|6876|6873.2|6876.7|6873.9|6876|6873.2|4
1620779440000|2021-05-12 00:30:40|6875.7|6872.9|6876|6873.2|6876.2|6873.4|6875.7|6872.9|0
1620779450000|2021-05-12 00:30:50|6876.2|6873.4|6875.7|6872.9|6876.2|6873.4|6875.7|6872.9|32
1620779460000|2021-05-12 00:31:00|6876|6873.2|6875.7|6872.9|6876.2|6873.4|6875.5|6872.7|5
1620779470000|2021-05-12 00:31:10|6876|6873.2|6875.7|6872.9|6876.2|6873.4|6875.7|6872.9|0
1620779480000|2021-05-12 00:31:20|6875.5|6872.7|6875.2|6872.4|6875.5|6872.7|6875|6872.2|0
1620779490000|2021-05-12 00:31:30|6875.5|6872.7|6875.7|6872.9|6876.2|6873.4|6875.5|6872.7|0
1620779510000|2021-05-12 00:31:50|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|1
1620779550000|2021-05-12 00:32:30|6876|6873.2|6876.2|6873.4|6876.2|6873.4|6876|6873.2|1
1620779560000|2021-05-12 00:32:40|6875.7|6872.9|6875.7|6872.9|6876|6873.2|6875.7|6872.9|0
1620779570000|2021-05-12 00:32:50|6876.2|6873.4|6875.7|6872.9|6876.2|6873.4|6875.7|6872.9|0
1620779600000|2021-05-12 00:33:20|6876.2|6873.4|6876|6873.2|6876.2|6873.4|6876|6873.2|0
1620779610000|2021-05-12 00:33:30|6875.7|6872.9|6876.7|6873.9|6876.7|6873.9|6875.7|6872.9|4
1620779620000|2021-05-12 00:33:40|6876.5|6873.7|6875.7|6872.9|6876.5|6873.7|6875.7|6872.9|1
1620779630000|2021-05-12 00:33:50|||||||||1
1620779640000|2021-05-12 00:34:00|6876|6873.2|6876.7|6873.9|6876.7|6873.9|6876|6873.2|2
1620779670000|2021-05-12 00:34:30|||||||||1
1620779680000|2021-05-12 00:34:40|6877|6874.2|6877.7|6874.9|6877.7|6874.9|6877|6874.2|2
1620779690000|2021-05-12 00:34:50|6878|6875.2|6877.7|6874.9|6878.5|6875.7|6877.7|6874.9|17
1620779730000|2021-05-12 00:35:30|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|0
1620779740000|2021-05-12 00:35:40|6878.5|6875.7|6878.7|6875.9|6878.7|6875.9|6878.5|6875.7|2
1620779750000|2021-05-12 00:35:50|6877.7|6874.9|6877.5|6874.7|6877.7|6874.9|6877.5|6874.7|2
1620779760000|2021-05-12 00:36:00|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|0
1620779770000|2021-05-12 00:36:10|6878|6875.2|6878|6875.2|6878|6875.2|6878|6875.2|0
1620779780000|2021-05-12 00:36:20|6877.7|6874.9|6877.7|6874.9|6878.2|6875.4|6877.7|6874.9|0
1620779790000|2021-05-12 00:36:30|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|1
1620779800000|2021-05-12 00:36:40|6878|6875.2|6877.7|6874.9|6878|6875.2|6877.7|6874.9|1
1620779820000|2021-05-12 00:37:00|6877.5|6874.7|6878|6875.2|6878|6875.2|6877.5|6874.7|1
1620779830000|2021-05-12 00:37:10|6878.2|6875.4|6877.7|6874.9|6878.2|6875.4|6877.7|6874.9|0
1620779860000|2021-05-12 00:37:40|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|7
1620779880000|2021-05-12 00:38:00|6876.5|6873.7|6876.5|6873.7|6876.7|6873.9|6876.5|6873.7|0
1620779890000|2021-05-12 00:38:10|6875.7|6872.9|6875.5|6872.7|6875.7|6872.9|6875.2|6872.4|8
1620779900000|2021-05-12 00:38:20|6875.7|6872.9|6875.2|6872.4|6876|6873.2|6875.2|6872.4|0
1620779910000|2021-05-12 00:38:30|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1620779920000|2021-05-12 00:38:40|6875|6872.2|6875|6872.2|6875|6872.2|6874.7|6871.9|0
1620779930000|2021-05-12 00:38:50|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1620779940000|2021-05-12 00:39:00|6875|6872.2|6872.5|6869.7|6875|6872.2|6872.2|6869.4|2
1620779950000|2021-05-12 00:39:10|6872.2|6869.4|6872.7|6869.9|6873.2|6870.4|6872.2|6869.4|3
1620779960000|2021-05-12 00:39:20|6872.2|6869.4|6873.2|6870.4|6873.2|6870.4|6872.2|6869.4|5
1620779980000|2021-05-12 00:39:40|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|0
1620779990000|2021-05-12 00:39:50|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|10
1620780000000|2021-05-12 00:40:00|6872.2|6869.4|6872.5|6869.7|6872.5|6869.7|6872.2|6869.4|1
1620780030000|2021-05-12 00:40:30|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|1
1620780040000|2021-05-12 00:40:40|6871|6868.2|6871.7|6868.9|6871.7|6868.9|6870.7|6867.9|5
1620780050000|2021-05-12 00:40:50|6870.7|6867.9|6867.2|6864.4|6871.2|6868.4|6867.2|6864.4|13
1620780060000|2021-05-12 00:41:00|6867.5|6864.7|6868|6865.2|6868.2|6865.4|6867.5|6864.7|6
1620780070000|2021-05-12 00:41:10|||||||||3
1620780090000|2021-05-12 00:41:30|6867.4|6864.6|6866.2|6863.4|6867.4|6864.6|6865.7|6862.9|5
1620780100000|2021-05-12 00:41:40|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6866.2|6863.4|1
1620780110000|2021-05-12 00:41:50|6867|6864.2|6866.2|6863.4|6867|6864.2|6866.2|6863.4|3
1620780120000|2021-05-12 00:42:00|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1620780130000|2021-05-12 00:42:10|6863|6860.2|6862.5|6859.7|6863.2|6860.4|6862.5|6859.7|13
1620780140000|2021-05-12 00:42:20|6862.7|6859.9|6862.5|6859.7|6863|6860.2|6862.5|6859.7|9
1620780150000|2021-05-12 00:42:30|6863.5|6860.7|6862.5|6859.7|6863.5|6860.7|6862.5|6859.7|14
1620780160000|2021-05-12 00:42:40|6863|6860.2|6863|6860.2|6863.5|6860.7|6862.7|6859.9|14
1620780170000|2021-05-12 00:42:50|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|2
1620780180000|2021-05-12 00:43:00|6862.2|6859.4|6862.7|6859.9|6862.7|6859.9|6862.2|6859.4|4
1620780190000|2021-05-12 00:43:10|6862.5|6859.7|6863|6860.2|6863|6860.2|6861.7|6858.9|6
1620780200000|2021-05-12 00:43:20|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|2
1620780210000|2021-05-12 00:43:30|6862.7|6859.9|6863|6860.2|6863|6860.2|6862.5|6859.7|7
1620780220000|2021-05-12 00:43:40|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|0
1620780240000|2021-05-12 00:44:00|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|4
1620780250000|2021-05-12 00:44:10|6863|6860.2|6863|6860.2|6863.2|6860.4|6862.7|6859.9|7
1620780260000|2021-05-12 00:44:20|6862.7|6859.9|6862.2|6859.4|6863|6860.2|6861.7|6858.9|20
1620780270000|2021-05-12 00:44:30|6862.7|6859.9|6862.2|6859.4|6862.7|6859.9|6861.7|6858.9|36
1620780290000|2021-05-12 00:44:50|6861.7|6858.9|6861.7|6858.9|6862.2|6859.4|6861.7|6858.9|0
1620780300000|2021-05-12 00:45:00|6861.5|6858.7|6861.7|6858.9|6861.7|6858.9|6861|6857.6|13
1620780310000|2021-05-12 00:45:10|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|1
1620780320000|2021-05-12 00:45:20|6860.9|6858.1|6861.5|6858.7|6861.7|6858.9|6860.7|6857.9|0
1620780330000|2021-05-12 00:45:30|6861.7|6858.9|6861.2|6858.4|6862.7|6859.9|6861.2|6858.4|26
1620780340000|2021-05-12 00:45:40|6860.7|6857.9|6861.5|6858.7|6861.5|6858.7|6860.7|6857.9|0
1620780350000|2021-05-12 00:45:50|6861.2|6858.4|6861.7|6858.9|6861.7|6858.9|6860.7|6857.9|2
1620780360000|2021-05-12 00:46:00|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|0
1620780370000|2021-05-12 00:46:10|6861.2|6858.4|6861.7|6858.9|6861.7|6858.9|6860.7|6857.9|0
1620780380000|2021-05-12 00:46:20|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|0
1620780390000|2021-05-12 00:46:30|6860.7|6857.9|6861.5|6858.7|6861.5|6858.7|6860.5|6857.7|0
1620780400000|2021-05-12 00:46:40|6861.7|6858.9|6861|6858.2|6861.7|6858.9|6861|6858.2|1
1620780410000|2021-05-12 00:46:50|6860.5|6857.7|6861.7|6858.9|6861.7|6858.9|6860.5|6857.7|2
1620780420000|2021-05-12 00:47:00|6861.5|6858.7|6861.7|6858.9|6861.7|6858.9|6860.7|6857.9|0
1620780430000|2021-05-12 00:47:10|6862|6859.2|6861.5|6858.7|6862.7|6859.9|6861.5|6858.7|2
1620780470000|2021-05-12 00:47:50|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1620780480000|2021-05-12 00:48:00|6860.7|6857.9|6859.7|6856.9|6860.7|6857.9|6858.7|6855.9|4
1620780490000|2021-05-12 00:48:10|6860.2|6857.4|6860.7|6857.9|6860.7|6857.9|6860.2|6857.4|0
1620780500000|2021-05-12 00:48:20|6860.5|6857.7|6859.7|6856.9|6860.5|6857.7|6859.5|6856.7|1
1620780510000|2021-05-12 00:48:30|6859.5|6856.7|6858|6855.2|6859.5|6856.7|6857.5|6854.7|16
1620780520000|2021-05-12 00:48:40|6858.5|6855.7|6859.7|6856.9|6859.7|6856.9|6858.5|6855.7|3
1620780530000|2021-05-12 00:48:50|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620780540000|2021-05-12 00:49:00|6860.2|6857.4|6859.7|6856.9|6860.7|6857.9|6859.7|6856.9|0
1620780550000|2021-05-12 00:49:10|6860|6857.2|6860.2|6857.4|6860.2|6857.4|6860|6857.2|1
1620780560000|2021-05-12 00:49:20|6860|6857.2|6860.2|6857.4|6860.2|6857.4|6859.5|6856.7|0
1620780580000|2021-05-12 00:49:40|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.5|6856.7|0
1620780590000|2021-05-12 00:49:50|6860.2|6857.4|6859.5|6856.7|6860.2|6857.4|6859.5|6856.7|1
1620780600000|2021-05-12 00:50:00|6859.2|6856.4|6858.5|6855.7|6859.2|6856.4|6858.5|6855.7|0
1620780610000|2021-05-12 00:50:10|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|0
1620780630000|2021-05-12 00:50:30|6859|6856.2|6858.5|6855.7|6859|6856.2|6858.5|6855.7|0
1620780640000|2021-05-12 00:50:40|6857.7|6854.9|6858|6855.2|6858|6855.2|6857.5|6854.7|1
1620780650000|2021-05-12 00:50:50|6857.7|6854.9|6857.5|6854.7|6857.7|6854.9|6857.5|6854.7|0
1620780660000|2021-05-12 00:51:00|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6856.7|6853.9|2
1620780670000|2021-05-12 00:51:10|6857.5|6854.7|6856.7|6853.9|6857.5|6854.7|6856.7|6853.9|0
1620780680000|2021-05-12 00:51:20|6857.2|6854.4|6857.5|6854.7|6857.5|6854.7|6856.7|6853.9|0
1620780690000|2021-05-12 00:51:30|6857.7|6854.9|6859.7|6856.9|6859.7|6856.9|6857.7|6854.9|3
1620780700000|2021-05-12 00:51:40|6860.7|6857.9|6859.5|6856.7|6860.7|6857.9|6859.5|6856.7|11
1620780710000|2021-05-12 00:51:50|6859.7|6856.9|6860.7|6857.9|6860.7|6857.9|6859.7|6856.9|1
1620780720000|2021-05-12 00:52:00|6861|6858.2|6860.2|6857.4|6861|6858.2|6860.2|6857.4|1
1620780730000|2021-05-12 00:52:10|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.5|6856.7|0
1620780740000|2021-05-12 00:52:20|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620780750000|2021-05-12 00:52:30|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|0
1620780780000|2021-05-12 00:53:00|6860.5|6857.7|6860.2|6857.4|6860.7|6857.9|6860.2|6857.4|0
1620780790000|2021-05-12 00:53:10|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|0
1620780800000|2021-05-12 00:53:20|6860.5|6857.7|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|1
1620780810000|2021-05-12 00:53:30|6861|6858.2|6861.7|6858.9|6861.7|6858.9|6861|6858.2|17
1620780820000|2021-05-12 00:53:40|6861.5|6858.7|6861.7|6858.9|6861.7|6858.9|6861.2|6858.4|0
1620780830000|2021-05-12 00:53:50|6861.5|6858.7|6860.7|6857.9|6861.5|6858.7|6860.7|6857.9|0
1620780840000|2021-05-12 00:54:00|6861.2|6858.4|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|6
1620780850000|2021-05-12 00:54:10|6861|6858.2|6861.2|6858.4|6861.2|6858.4|6861|6858.2|9
1620780860000|2021-05-12 00:54:20|6861.5|6858.7|6860.5|6857.7|6862|6859.2|6860.5|6857.7|3
1620780880000|2021-05-12 00:54:40|6860|6857.2|6860.2|6857.4|6860.2|6857.4|6859.5|6856.7|0
1620780900000|2021-05-12 00:55:00|6860.5|6857.7|6860.7|6857.9|6860.7|6857.9|6860.5|6857.7|0
1620780910000|2021-05-12 00:55:10|6859.7|6856.9|6859.7|6856.9|6860|6857.2|6859.7|6856.9|1
1620780920000|2021-05-12 00:55:20|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620780930000|2021-05-12 00:55:30|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|0
1620780960000|2021-05-12 00:56:00|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1620780970000|2021-05-12 00:56:10|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|1
1620780980000|2021-05-12 00:56:20|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|2
1620780990000|2021-05-12 00:56:30|6857.5|6854.7|6856.7|6853.9|6857.5|6854.7|6856.5|6853.7|5
1620781000000|2021-05-12 00:56:40|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1620781010000|2021-05-12 00:56:50|6856.7|6853.9|6856.5|6853.7|6856.7|6853.9|6856.5|6853.7|1
1620781030000|2021-05-12 00:57:10|6856.7|6853.9|6857.5|6854.7|6857.5|6854.7|6856.7|6853.9|0
1620781040000|2021-05-12 00:57:20|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|0
1620781050000|2021-05-12 00:57:30|6858|6855.2|6858.2|6855.4|6858.2|6855.4|6857.5|6854.7|0
1620781060000|2021-05-12 00:57:40|6858|6855.2|6858.2|6855.4|6858.2|6855.4|6857.7|6854.9|0
1620781070000|2021-05-12 00:57:50|6857|6854.2|6856.2|6853.4|6857|6854.2|6856.2|6853.4|0
1620781080000|2021-05-12 00:58:00|6856.5|6853.7|6855.7|6852.9|6856.5|6853.7|6855.7|6852.9|0
1620781090000|2021-05-12 00:58:10|6856|6853.2|6856.2|6853.4|6856.2|6853.4|6856|6853.2|0
1620781100000|2021-05-12 00:58:20|6856|6853.2|6855.2|6852.4|6856|6853.2|6855.2|6852.4|1
1620781110000|2021-05-12 00:58:30|6855.5|6852.7|6855.5|6852.7|6856.2|6853.4|6855.5|6852.7|0
1620781120000|2021-05-12 00:58:40|6855.7|6852.9|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|0
1620781140000|2021-05-12 00:59:00|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|0
1620781150000|2021-05-12 00:59:10|6856.7|6853.9|6857.2|6854.4|6857.2|6854.4|6856.7|6853.9|0
1620781160000|2021-05-12 00:59:20|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620781170000|2021-05-12 00:59:30|6857|6854.2|6857|6854.2|6857|6854.2|6855.5|6852.7|4
1620781180000|2021-05-12 00:59:40|6857.2|6854.4|6857.5|6854.7|6857.5|6854.7|6856.7|6853.9|0
1620781200000|2021-05-12 01:00:00|6857.7|6854.9|6858.5|6855.7|6858.7|6855.9|6854.5|6851.7|6
1620781210000|2021-05-12 01:00:10|6858.7|6855.9|6856.5|6853.7|6858.7|6855.9|6855.5|6852.7|6
1620781220000|2021-05-12 01:00:20|6856.7|6853.9|6859.2|6856.4|6859.2|6856.4|6856.7|6853.9|4
1620781230000|2021-05-12 01:00:30|6859.5|6856.7|6859.7|6856.9|6860|6857.2|6859.5|6856.7|3
1620781240000|2021-05-12 01:00:40|6859.2|6856.4|6857|6854.2|6860.7|6857.9|6857|6854.2|35
1620781250000|2021-05-12 01:00:50|6857.5|6854.7|6855|6852.2|6857.7|6854.9|6854.2|6851.4|20
1620781260000|2021-05-12 01:01:00|6854.7|6851.9|6852.5|6849.7|6854.7|6851.9|6852|6849.2|24
1620781270000|2021-05-12 01:01:10|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6851.2|6848.4|22
1620781280000|2021-05-12 01:01:20|6853|6850.2|6854.2|6851.4|6854.2|6851.4|6852.7|6849.9|11
1620781290000|2021-05-12 01:01:30|6854.7|6851.9|6852.7|6849.9|6854.7|6851.9|6852.7|6849.9|10
1620781300000|2021-05-12 01:01:40|6851.7|6848.9|6855.2|6852.4|6855.2|6852.4|6850.7|6847.9|32
1620781310000|2021-05-12 01:01:50|6855.3|6851.3|6856|6853.2|6856.3|6853.2|6854.7|6851.3|8
1620781320000|2021-05-12 01:02:00|6857|6854.2|6860|6857.2|6860.3|6857.2|6857|6854.2|16
1620781330000|2021-05-12 01:02:10|6860.2|6857.4|6861|6858.2|6861|6858.2|6860.2|6857.4|1
1620781340000|2021-05-12 01:02:20|6861.5|6858.7|6861.2|6858.4|6862.2|6859.4|6861.2|6857.6|1
1620781350000|2021-05-12 01:02:30|6860.8|6858|6860.2|6857.4|6860.8|6858|6860.2|6857.4|2
1620781360000|2021-05-12 01:02:40|6861|6858.2|6859.5|6856.7|6861|6858.2|6859.5|6856.7|12
1620781370000|2021-05-12 01:02:50|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|0
1620781380000|2021-05-12 01:03:00|6858.7|6855.9|6859.2|6856.4|6859.2|6856.4|6858|6855.2|13
1620781390000|2021-05-12 01:03:10|6859.5|6856.7|6860.5|6857.7|6860.5|6857.7|6859.2|6856.4|9
1620781400000|2021-05-12 01:03:20|6860|6857.2|6857|6854.2|6860|6857.2|6856.7|6853.9|26
1620781410000|2021-05-12 01:03:30|6856.7|6853.9|6858|6855.2|6858|6855.2|6856.7|6853.9|9
1620781420000|2021-05-12 01:03:40|6856.7|6853.9|6854.7|6851.9|6857.2|6854.4|6854.2|6851.4|28
1620781430000|2021-05-12 01:03:50|6854.5|6851.7|6852.7|6849.9|6855.2|6852.4|6852.5|6849.7|46
1620781440000|2021-05-12 01:04:00|6852.5|6849.7|6852.7|6849.9|6852.7|6849.9|6850.7|6847.9|32
1620781450000|2021-05-12 01:04:10|6853|6850.2|6853.7|6850.9|6853.7|6850.9|6853|6849.3|0
1620781460000|2021-05-12 01:04:20|6853.5|6850.7|6853.2|6850.4|6853.5|6850.7|6852.5|6849.7|4
1620781470000|2021-05-12 01:04:30|6853.7|6850.9|6853.5|6850.7|6854|6851.2|6853.5|6850.7|10
1620781480000|2021-05-12 01:04:40|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1620781490000|2021-05-12 01:04:50|6852.2|6849.4|6853.7|6850.9|6853.7|6850.9|6852.2|6849.4|1
1620781500000|2021-05-12 01:05:00|6853.5|6850.7|6854|6851.2|6854.7|6851.9|6853.5|6850.7|14
1620781510000|2021-05-12 01:05:10|6853.7|6850.9|6854|6851.2|6854|6851.2|6853.7|6850.9|23
1620781520000|2021-05-12 01:05:20|6853.7|6850.9|6854|6851.2|6854.5|6851.7|6853.7|6850.9|18
1620781530000|2021-05-12 01:05:30|6853.7|6850.9|6853.7|6850.9|6854|6851.2|6853.7|6850.9|4
1620781540000|2021-05-12 01:05:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|7
1620781560000|2021-05-12 01:06:00|6853.5|6850.7|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|4
1620781570000|2021-05-12 01:06:10|6854|6851.2|6855|6852.2|6855|6852.2|6854|6851.2|7
1620781580000|2021-05-12 01:06:20|6855.7|6852.9|6855.7|6852.9|6856|6853.2|6855.5|6852.7|0
1620781590000|2021-05-12 01:06:30|6856.2|6853.4|6857|6854.2|6857|6854.2|6855.7|6852.9|4
1620781600000|2021-05-12 01:06:40|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1620781610000|2021-05-12 01:06:50|6857.5|6854.7|6857.8|6855|6857.8|6855|6857.2|6854.4|0
1620781620000|2021-05-12 01:07:00|6858.2|6855.4|6860.5|6857.7|6860.5|6857.7|6858.2|6855.4|3
1620781630000|2021-05-12 01:07:10|6858.2|6855.4|6854.7|6851.9|6858.2|6855.4|6854.7|6851.9|44
1620781640000|2021-05-12 01:07:20|6855|6852.2|6855|6852.2|6855|6852.2|6854.7|6851.9|3
1620781650000|2021-05-12 01:07:30|6854.7|6851.9|6854|6851.2|6855.5|6852.7|6854|6851.2|5
1620781660000|2021-05-12 01:07:40|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|6
1620781680000|2021-05-12 01:08:00|6855.3|6852.5|6855.5|6852.7|6855.5|6852.7|6855.3|6852.5|4
1620781690000|2021-05-12 01:08:10|6857.2|6854.4|6857.7|6854.9|6857.7|6854.9|6857.2|6854.4|4
1620781700000|2021-05-12 01:08:20|6858.3|6855.5|6861|6858.2|6861|6858.2|6858.3|6855.5|16
1620781710000|2021-05-12 01:08:30|6860.7|6857.9|6861.5|6858.7|6861.7|6858.9|6859.7|6856.9|2
1620781720000|2021-05-12 01:08:40|6861.2|6858.4|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|1
1620781730000|2021-05-12 01:08:50|6861|6858.2|6862|6859.2|6862|6859.2|6861|6858.2|0
1620781740000|2021-05-12 01:09:00|6862.2|6859.4|6862.7|6859.9|6862.7|6859.9|6862.2|6859.4|4
1620781750000|2021-05-12 01:09:10|6863.5|6860.7|6863|6860.2|6863.7|6860.9|6862|6859.2|9
1620781760000|2021-05-12 01:09:20|6863.5|6860.7|6862.2|6859.4|6864.2|6861.4|6862.2|6859.4|21
1620781770000|2021-05-12 01:09:30|6862|6859.2|6865|6862.2|6865|6862.2|6862|6859.2|13
1620781780000|2021-05-12 01:09:40|6865.7|6862.9|6865.5|6862.7|6865.8|6863|6864.7|6861.9|14
1620781790000|2021-05-12 01:09:50|6865.7|6862.9|6866.7|6863.9|6867.1|6864.2|6865.5|6862.7|31
1620781800000|2021-05-12 01:10:00|6867|6864.2|6866|6863.2|6867.7|6864.9|6866|6863.2|11
1620781810000|2021-05-12 01:10:10|6865|6862.2|6865|6862.2|6866|6863.2|6864.5|6861.7|7
1620781820000|2021-05-12 01:10:20|6866|6863.2|6866|6863.2|6866.5|6863.7|6865.7|6862.9|5
1620781830000|2021-05-12 01:10:30|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1620781840000|2021-05-12 01:10:40|6866|6863.2|6865|6862.2|6866|6863.2|6865|6862.2|7
1620781850000|2021-05-12 01:10:50|6865.5|6862.7|6866|6863.2|6866.5|6863.7|6865|6862.2|13
1620781860000|2021-05-12 01:11:00|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1620781870000|2021-05-12 01:11:10|6866|6863.2|6866|6863.2|6866.5|6863.7|6866|6863.2|4
1620781880000|2021-05-12 01:11:20|6865.5|6862.7|6864.7|6861.9|6865.8|6863|6864.7|6861.9|99
1620781900000|2021-05-12 01:11:40|6865.2|6862.4|6865|6862.2|6865.2|6862.4|6865|6862.2|6
1620781920000|2021-05-12 01:12:00|6865.5|6862.7|6867|6864.2|6867|6864.2|6865.5|6862.7|0
1620781930000|2021-05-12 01:12:10|6866.5|6863.7|6865|6862.2|6866.5|6863.7|6865|6862.2|3
1620781950000|2021-05-12 01:12:30|6864.7|6861.9|6863.2|6860.4|6864.7|6861.9|6863|6860.2|1
1620781960000|2021-05-12 01:12:40|6863.8|6861|6864.2|6861.4|6864.2|6861.4|6863.8|6861|0
1620781970000|2021-05-12 01:12:50|6864.5|6861.7|6865.5|6862.7|6866|6863.2|6864.5|6861.7|3
1620781980000|2021-05-12 01:13:00|6865.2|6862.4|6865|6862.2|6865.6|6862.4|6864|6861.2|23
1620781990000|2021-05-12 01:13:10|6864.2|6861.4|6864.2|6861.4|6864.7|6861.9|6864.2|6861.4|6
1620782010000|2021-05-12 01:13:30|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1620782020000|2021-05-12 01:13:40|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|0
1620782030000|2021-05-12 01:13:50|6861.7|6858.9|6862|6859.2|6862|6859.2|6861.2|6858.4|0
1620782040000|2021-05-12 01:14:00|6862.3|6859.5|6863.7|6860.9|6863.7|6860.9|6862.3|6859.5|0
1620782050000|2021-05-12 01:14:10|6863.5|6860.7|6863|6860.2|6863.5|6860.7|6863|6860.2|1
1620782060000|2021-05-12 01:14:20|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|0
1620782070000|2021-05-12 01:14:30|6862.5|6859.7|6862.2|6859.4|6862.5|6859.7|6862.2|6859.4|0
1620782080000|2021-05-12 01:14:40|6862|6859.2|6862|6859.2|6862|6859.2|6861.2|6858.4|0
1620782090000|2021-05-12 01:14:50|6861.7|6858.9|6860|6857.2|6861.7|6858.9|6860|6857.2|1
1620782100000|2021-05-12 01:15:00|6860.5|6857.7|6862.2|6859.4|6862.7|6859.9|6860|6857.2|1
1620782110000|2021-05-12 01:15:10|6862.5|6859.7|6862.2|6859.4|6862.7|6859.9|6862.2|6859.4|0
1620782120000|2021-05-12 01:15:20|6862.5|6859.7|6862.7|6859.9|6862.7|6859.9|6862.5|6859.7|21
1620782130000|2021-05-12 01:15:30|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|3
1620782140000|2021-05-12 01:15:40|6861.5|6858.7|6861.2|6858.4|6861.5|6858.7|6861.2|6858.4|0
1620782170000|2021-05-12 01:16:10|6860.7|6857.9|6860.5|6857.7|6861|6858.2|6860.5|6857.7|0
1620782180000|2021-05-12 01:16:20|6860.8|6858|6861|6858.2|6861|6858.2|6860.8|6858|0
1620782200000|2021-05-12 01:16:40|6861.7|6858.9|6862.7|6859.9|6862.7|6859.9|6861.7|6858.9|1
1620782210000|2021-05-12 01:16:50|6862.2|6859.4|6861.2|6858.4|6862.2|6859.4|6861.2|6858.4|3
1620782220000|2021-05-12 01:17:00|6861.5|6858.7|6862|6859.2|6862|6859.2|6861.5|6858.7|0
1620782230000|2021-05-12 01:17:10|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|0
1620782240000|2021-05-12 01:17:20|6860.7|6857.9|6861|6858.2|6861|6858.2|6860.2|6857.4|2
1620782250000|2021-05-12 01:17:30|6861.2|6858.4|6862.7|6859.9|6862.7|6859.9|6861.2|6858.4|4
1620782260000|2021-05-12 01:17:40|6862.2|6859.4|6862.7|6859.9|6862.7|6859.9|6862.2|6859.4|0
1620782270000|2021-05-12 01:17:50|||||||||8
1620782290000|2021-05-12 01:18:10|||||||||16
1620782300000|2021-05-12 01:18:20|||||||||6
1620782310000|2021-05-12 01:18:30|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|5
1620782320000|2021-05-12 01:18:40|6862.5|6859.7|6862.7|6859.9|6863|6860.2|6862.5|6859.7|1
1620782330000|2021-05-12 01:18:50|6862.5|6859.7|6862.2|6859.4|6862.5|6859.7|6862.2|6859.4|1
1620782350000|2021-05-12 01:19:10|6862.7|6859.9|6863.2|6860.4|6863.2|6860.4|6862.7|6859.9|22
1620782360000|2021-05-12 01:19:20|6863.5|6860.7|6864.2|6861.4|6864.2|6861.4|6863.5|6860.7|1
1620782370000|2021-05-12 01:19:30|6864.5|6861.7|6865|6862.2|6865.7|6862.9|6864.5|6861.7|25
1620782380000|2021-05-12 01:19:40|6865.3|6862.5|6866.2|6863.4|6866.2|6863.4|6865.3|6862.5|0
1620782390000|2021-05-12 01:19:50|6865.7|6862.9|6866|6863.2|6866|6863.2|6865.7|6862.9|3
1620782400000|2021-05-12 01:20:00|6866.2|6863.4|6866|6863.2|6867.3|6864.5|6865.7|6862.9|16
1620782410000|2021-05-12 01:20:10|6865.7|6862.9|6865.2|6862.4|6865.7|6862.9|6864.5|6861.7|2
1620782420000|2021-05-12 01:20:20|6865|6862.2|6863.5|6860.7|6865|6862.2|6863.2|6860.4|6
1620782430000|2021-05-12 01:20:30|6863.7|6860.9|6863.2|6860.4|6863.7|6860.9|6862.7|6859.9|2
1620782440000|2021-05-12 01:20:40|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1620782450000|2021-05-12 01:20:50|6862.7|6859.9|6863|6860.2|6863|6860.2|6862.7|6859.9|0
1620782460000|2021-05-12 01:21:00|6862.5|6859.7|6862.2|6859.4|6862.5|6859.7|6862.2|6859.4|0
1620782470000|2021-05-12 01:21:10|6862|6859.2|6862|6859.2|6862.2|6859.4|6861.7|6858.9|3
1620782480000|2021-05-12 01:21:20|6861.7|6858.9|6861.7|6858.9|6862|6859.2|6861.7|6858.9|2
1620782490000|2021-05-12 01:21:30|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|3
1620782510000|2021-05-12 01:21:50|6861|6858.2|6861.2|6858.4|6861.2|6858.4|6860.7|6857.9|2
1620782520000|2021-05-12 01:22:00|6860.2|6857.4|6859.2|6856.4|6860.2|6857.4|6859.2|6856.4|1
1620782540000|2021-05-12 01:22:20|6859.5|6856.7|6860.2|6857.4|6860.5|6857.7|6859.5|6856.7|2
1620782550000|2021-05-12 01:22:30|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620782580000|2021-05-12 01:23:00|6860.3|6857.5|6860.5|6857.7|6860.5|6857.7|6860.2|6857.4|1
1620782590000|2021-05-12 01:23:10|||||||||1
1620782600000|2021-05-12 01:23:20|6861.7|6858.9|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|4
1620782620000|2021-05-12 01:23:40|6861|6858.2|6859.7|6856.9|6861|6858.2|6859.7|6856.9|2
1620782630000|2021-05-12 01:23:50|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|1
1620782650000|2021-05-12 01:24:10|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|0
1620782660000|2021-05-12 01:24:20|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|0
1620782670000|2021-05-12 01:24:30|6862.5|6859.7|6862.7|6859.9|6862.7|6859.9|6862.5|6859.7|6
1620782680000|2021-05-12 01:24:40|6861.7|6858.9|6861.2|6858.4|6862.2|6859.4|6861.2|6858.4|70
1620782700000|2021-05-12 01:25:00|6861.7|6858.9|6862|6859.2|6862|6859.2|6861.7|6858.9|1
1620782710000|2021-05-12 01:25:10|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|0
1620782720000|2021-05-12 01:25:20|6862|6859.2|6861.7|6858.9|6862|6859.2|6861.7|6858.9|3
1620782730000|2021-05-12 01:25:30|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|1
1620782740000|2021-05-12 01:25:40|6860.7|6857.9|6861|6858.2|6861|6858.2|6860.2|6857.4|0
1620782750000|2021-05-12 01:25:50|6861.5|6858.7|6861.5|6858.7|6861.7|6858.9|6861.5|6858.7|0
1620782760000|2021-05-12 01:26:00|6861.2|6858.4|6862|6859.2|6862|6859.2|6861.2|6858.4|0
1620782770000|2021-05-12 01:26:10|6862.2|6859.4|6862.5|6859.7|6862.5|6859.7|6862.2|6859.4|0
1620782780000|2021-05-12 01:26:20|||||||||9
1620782790000|2021-05-12 01:26:30|6862.7|6859.9|6862.2|6859.4|6862.7|6859.9|6862.2|6859.4|1
1620782800000|2021-05-12 01:26:40|6862|6859.2|6862|6859.2|6862|6859.2|6861.7|6858.9|1
1620782820000|2021-05-12 01:27:00|6862.2|6859.4|6862.5|6859.7|6862.7|6859.9|6862|6859.2|3
1620782830000|2021-05-12 01:27:10|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|0
1620782840000|2021-05-12 01:27:20|6862.5|6859.7|6862.7|6859.9|6862.7|6859.9|6862.2|6859.4|1
1620782850000|2021-05-12 01:27:30|6862.4|6859.6|6862.7|6859.9|6862.7|6859.9|6862.2|6859.4|2
1620782860000|2021-05-12 01:27:40|6862.4|6859.6|6862.2|6859.4|6862.5|6859.7|6862.2|6859.4|0
1620782870000|2021-05-12 01:27:50|6862.7|6859.9|6861.7|6858.9|6862.7|6859.9|6861.7|6858.9|0
1620782880000|2021-05-12 01:28:00|6862|6859.2|6863.2|6860.4|6863.2|6860.4|6862|6859.2|6
1620782890000|2021-05-12 01:28:10|6863.5|6860.7|6863.7|6860.9|6863.7|6860.9|6863.4|6860.6|2
1620782900000|2021-05-12 01:28:20|6863.4|6860.6|6863.4|6860.6|6863.7|6860.9|6863.4|6860.6|0
1620782910000|2021-05-12 01:28:30|6863|6860.2|6864|6861.2|6864|6861.2|6863|6860.2|1
1620782920000|2021-05-12 01:28:40|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1620782940000|2021-05-12 01:29:00|6864|6861.2|6863.7|6860.9|6864|6861.2|6863.7|6860.9|0
1620782950000|2021-05-12 01:29:10|6863.4|6860.6|6861.7|6858.9|6863.4|6860.6|6861.2|6858.4|6
1620782960000|2021-05-12 01:29:20|6861.4|6858.6|6862|6859.2|6862|6859.2|6861.2|6858.4|0
1620782970000|2021-05-12 01:29:30|6861.2|6858.4|6861.5|6858.7|6861.7|6858.9|6861.2|6858.4|0
1620782980000|2021-05-12 01:29:40|6861.4|6858.6|6861.2|6858.4|6861.4|6858.6|6861.2|6858.4|0
1620782990000|2021-05-12 01:29:50|6860.7|6857.9|6861|6858.2|6861|6858.2|6860.7|6857.9|0
1620783000000|2021-05-12 01:30:00|6860.7|6857.9|6861.7|6858.9|6861.7|6858.9|6860.7|6857.9|4
1620783010000|2021-05-12 01:30:10|6861.4|6858.6|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|4
1620783020000|2021-05-12 01:30:20|6860.9|6858.1|6860.7|6857.9|6860.9|6858.1|6860.7|6857.9|0
1620783030000|2021-05-12 01:30:30|6861|6858.2|6861.2|6858.4|6861.2|6858.4|6861|6858.2|1
1620783060000|2021-05-12 01:31:00|6861.5|6858.7|6861.7|6858.9|6861.7|6858.9|6861.5|6858.7|0
1620783070000|2021-05-12 01:31:10|6861.2|6858.4|6861.7|6858.9|6861.7|6858.9|6861.2|6858.4|1
1620783080000|2021-05-12 01:31:20|6861.2|6858.4|6859.7|6856.9|6861.7|6858.9|6859.7|6856.9|23
1620783090000|2021-05-12 01:31:30|6860|6857.2|6862|6859.2|6862.9|6860.1|6860|6857.2|83
1620783100000|2021-05-12 01:31:40|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|0
1620783110000|2021-05-12 01:31:50|6861.4|6858.6|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|8
1620783120000|2021-05-12 01:32:00|6862|6859.2|6862.7|6859.9|6862.7|6859.9|6862|6859.2|3
1620783130000|2021-05-12 01:32:10|6861.2|6858.4|6859.4|6856.6|6861.2|6858.4|6858.7|6855.9|10
1620783140000|2021-05-12 01:32:20|6859.2|6856.4|6858.7|6855.9|6859.2|6856.4|6858.2|6855.4|2
1620783150000|2021-05-12 01:32:30|6859.2|6856.4|6856.2|6853.4|6859.2|6856.4|6856.2|6853.4|3
1620783160000|2021-05-12 01:32:40|6857.2|6854.4|6857.2|6854.4|6857.7|6854.9|6856.7|6853.9|0
1620783170000|2021-05-12 01:32:50|6856.9|6854.1|6856.2|6853.4|6857.2|6854.4|6856.2|6853.4|32
1620783180000|2021-05-12 01:33:00|6855.9|6853.1|6856.4|6853.6|6856.7|6853.9|6854.7|6851.9|8
1620783190000|2021-05-12 01:33:10|6856.7|6853.9|6856.2|6853.4|6857.2|6854.4|6856.2|6853.4|2
1620783200000|2021-05-12 01:33:20|6856.7|6853.9|6855|6852.2|6856.7|6853.9|6854.7|6851.9|2
1620783210000|2021-05-12 01:33:30|6855.2|6852.4|6855.2|6852.4|6855.7|6852.9|6854.7|6851.9|4
1620783220000|2021-05-12 01:33:40|6855.5|6852.7|6854.9|6852.1|6855.7|6852.9|6854.9|6852.1|1
1620783230000|2021-05-12 01:33:50|6855.2|6852.4|6854.7|6851.9|6855.7|6852.9|6854.7|6851.9|2
1620783240000|2021-05-12 01:34:00|6854.5|6851.7|6851.7|6848.9|6855.2|6852.4|6851.2|6848.4|13
1620783250000|2021-05-12 01:34:10|6851.5|6848.7|6851.4|6848.6|6852|6849.2|6850.7|6847.9|9
1620783260000|2021-05-12 01:34:20|6851.7|6848.9|6852.2|6849.4|6852.7|6849.9|6851.7|6848.9|2
1620783270000|2021-05-12 01:34:30|6852.4|6849.6|6852.4|6849.6|6853|6850.2|6852.4|6849.6|3
1620783280000|2021-05-12 01:34:40|6852.7|6849.9|6853.2|6850.4|6853.2|6850.4|6852.4|6849.6|5
1620783290000|2021-05-12 01:34:50|6853.9|6851.1|6855.7|6852.9|6855.7|6852.9|6853.9|6851.1|14
1620783300000|2021-05-12 01:35:00|6856|6853.2|6850.4|6847.6|6856|6853.2|6850.4|6847.6|15
1620783310000|2021-05-12 01:35:10|6850.2|6847.4|6850.4|6847.6|6850.7|6847.9|6848.5|6845.7|20
1620783320000|2021-05-12 01:35:20|6849.7|6846.9|6852.7|6849.9|6852.7|6849.9|6849.2|6846.4|76
1620783330000|2021-05-12 01:35:30|6852.2|6849.4|6851.7|6848.9|6852.7|6849.9|6851.7|6848.9|0
1620783340000|2021-05-12 01:35:40|6852.2|6849.4|6852.7|6849.9|6853|6850.2|6852.2|6849.4|6
1620783350000|2021-05-12 01:35:50|6853.7|6850.9|6851.2|6848.4|6853.7|6850.9|6851.2|6848.4|4
1620783360000|2021-05-12 01:36:00|6850.9|6848.1|6851.4|6848.6|6851.7|6848.9|6850.7|6847.9|1
1620783370000|2021-05-12 01:36:10|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1620783380000|2021-05-12 01:36:20|6851.5|6848.7|6852.5|6849.7|6852.5|6849.7|6851.5|6848.7|2
1620783390000|2021-05-12 01:36:30|6852.7|6849.9|6850.7|6847.9|6852.7|6849.9|6850.7|6847.9|4
1620783400000|2021-05-12 01:36:40|6850.2|6847.4|6851.7|6848.9|6852.5|6849.7|6849.7|6846.5|8
1620783410000|2021-05-12 01:36:50|6850.7|6847.9|6851.2|6848.4|6851.7|6848.9|6850.7|6847.9|8
1620783420000|2021-05-12 01:37:00|6851.4|6848.6|6852.2|6849.4|6853.2|6850.4|6851.4|6848.6|2
1620783430000|2021-05-12 01:37:10|6851.7|6848.9|6851.4|6848.6|6852|6849.2|6851.4|6848.6|3
1620783440000|2021-05-12 01:37:20|6850.7|6847.9|6851.5|6848.7|6851.7|6848.9|6850.2|6847.4|2
1620783450000|2021-05-12 01:37:30|6851.7|6848.9|6852|6849.2|6852|6849.2|6851.2|6848.4|2
1620783460000|2021-05-12 01:37:40|6851.9|6849.1|6850.7|6847.9|6851.9|6849.1|6850.2|6847.4|2
1620783470000|2021-05-12 01:37:50|6850.2|6847.4|6851|6848.2|6851|6848.2|6850.2|6847.4|1
1620783480000|2021-05-12 01:38:00|6851.2|6848.4|6852|6849.2|6852|6849.2|6851.2|6848.4|1
1620783490000|2021-05-12 01:38:10|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|0
1620783500000|2021-05-12 01:38:20|6852.7|6849.9|6851.2|6848.4|6852.7|6849.9|6851.2|6848.4|2
1620783510000|2021-05-12 01:38:30|6851.5|6848.7|6852.2|6849.4|6852.2|6849.4|6851.5|6848.7|0
1620783520000|2021-05-12 01:38:40|6852.7|6849.9|6853.2|6850.4|6853.7|6850.9|6852.4|6849.6|3
1620783530000|2021-05-12 01:38:50|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|1
1620783540000|2021-05-12 01:39:00|6854.2|6851.4|6856.2|6853.4|6856.2|6853.4|6854.2|6851.4|1
1620783550000|2021-05-12 01:39:10|6856.5|6853.7|6856.5|6853.7|6858.5|6855.4|6856.2|6853.4|4
1620783560000|2021-05-12 01:39:20|6856.4|6853.6|6857.7|6854.9|6857.7|6854.9|6856.2|6853.4|2
1620783570000|2021-05-12 01:39:30|6858.5|6855.7|6858.4|6855.6|6858.7|6855.9|6858|6855.2|3
1620783580000|2021-05-12 01:39:40|6858.5|6855.7|6859.2|6856.4|6859.2|6856.4|6858.5|6855.7|1
1620783590000|2021-05-12 01:39:50|6858.2|6855.4|6859|6856.2|6859|6856.2|6858.2|6855.4|0
1620783600000|2021-05-12 01:40:00|6859.7|6856.9|6858.4|6855.6|6859.7|6856.9|6858.4|6855.6|0
1620783610000|2021-05-12 01:40:10|6857.4|6854.6|6856.2|6853.4|6857.4|6854.6|6856.2|6853.4|5
1620783620000|2021-05-12 01:40:20|6856.3|6852.3|6855|6852.2|6856.3|6852.4|6854.2|6851.4|0
1620783630000|2021-05-12 01:40:30|6854.7|6851.9|6855.5|6852.7|6855.5|6852.7|6854.7|6851.9|1
1620783640000|2021-05-12 01:40:40|6855.2|6852.4|6855.5|6852.7|6855.5|6852.7|6855.2|6852.4|2
1620783650000|2021-05-12 01:40:50|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1620783660000|2021-05-12 01:41:00|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|4
1620783670000|2021-05-12 01:41:10|6855.2|6852.4|6855.5|6852.7|6855.5|6852.7|6855.2|6852.4|6
1620783680000|2021-05-12 01:41:20|6856.5|6853.7|6858.7|6855.9|6859.7|6856.9|6856.5|6853.7|9
1620783690000|2021-05-12 01:41:30|6859|6856.2|6859.2|6856.4|6859.7|6856.9|6859|6856.2|1
1620783700000|2021-05-12 01:41:40|6858.7|6855.9|6858.5|6855.7|6859.2|6856.4|6858.5|6855.7|0
1620783710000|2021-05-12 01:41:50|6859.2|6856.4|6858.7|6855.9|6859.2|6856.4|6858.4|6855.6|2
1620783720000|2021-05-12 01:42:00|6859.2|6856.4|6858.2|6855.4|6859.2|6856.4|6858.2|6855.4|2
1620783730000|2021-05-12 01:42:10|6858.7|6855.9|6858.7|6855.9|6859|6856.2|6858.4|6855.6|2
1620783740000|2021-05-12 01:42:20|6859.2|6856.4|6858.7|6855.9|6859.2|6856.4|6858.7|6855.9|0
1620783750000|2021-05-12 01:42:30|6859.2|6856.4|6860|6857.2|6860|6857.2|6859.2|6856.4|1
1620783770000|2021-05-12 01:42:50|6859.5|6856.7|6862|6859.2|6862|6859.2|6859.5|6856.7|4
1620783780000|2021-05-12 01:43:00|6861.2|6858.4|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|0
1620783790000|2021-05-12 01:43:10|6860.9|6858.1|6858.7|6855.9|6860.9|6858.1|6858.7|6855.9|11
1620783800000|2021-05-12 01:43:20|6857.4|6854.6|6857.7|6854.9|6858.2|6855.4|6857.4|6854.6|5
1620783810000|2021-05-12 01:43:30|||||||||3
1620783820000|2021-05-12 01:43:40|6857.2|6854.4|6857.7|6854.9|6857.7|6854.9|6855.2|6852.4|6
1620783830000|2021-05-12 01:43:50|6857.4|6854.6|6857.7|6854.9|6858.2|6855.4|6857.2|6854.4|30
1620783840000|2021-05-12 01:44:00|6857.2|6854.4|6855.4|6852.6|6857.2|6854.4|6855.4|6852.6|4
1620783850000|2021-05-12 01:44:10|6855.7|6852.9|6857.7|6854.9|6857.7|6854.9|6855.7|6852.9|0
1620783860000|2021-05-12 01:44:20|||||||||7
1620783870000|2021-05-12 01:44:30|6857.2|6854.4|6856.2|6853.4|6857.2|6854.4|6856.2|6853.4|2
1620783880000|2021-05-12 01:44:40|6856.5|6853.7|6857|6854.2|6857.2|6854.4|6856.5|6853.7|1
1620783890000|2021-05-12 01:44:50|6857.2|6854.4|6856.7|6853.9|6857.7|6854.9|6856.7|6853.9|8
1620783900000|2021-05-12 01:45:00|6856.9|6854.1|6856|6853.2|6857.5|6854.7|6855.7|6852.9|4
1620783910000|2021-05-12 01:45:10|6855.7|6852.9|6855.4|6852.6|6855.7|6852.9|6855.4|6852.6|2
1620783920000|2021-05-12 01:45:20|6854|6851.2|6856|6853.2|6856|6853.2|6854|6851.2|0
1620783930000|2021-05-12 01:45:30|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6854.7|6851.9|2
1620783940000|2021-05-12 01:45:40|6856.2|6853.4|6855.4|6852.6|6856.4|6853.6|6855.2|6852.4|5
1620783950000|2021-05-12 01:45:50|6855.7|6852.9|6856|6853.2|6856|6853.2|6855.4|6852.6|0
1620783960000|2021-05-12 01:46:00|6856.2|6853.4|6856.7|6853.9|6857.7|6854.9|6856.2|6853.4|7
1620783970000|2021-05-12 01:46:10|6856.5|6853.7|6855.7|6852.9|6856.5|6853.7|6854.2|6851.4|2
1620783980000|2021-05-12 01:46:20|6855.2|6852.4|6855.5|6852.7|6856|6853.2|6855.2|6852.4|13
1620783990000|2021-05-12 01:46:30|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.2|6852.4|0
1620784000000|2021-05-12 01:46:40|6855.2|6852.4|6854.2|6851.4|6855.2|6852.4|6854.2|6851.4|0
1620784010000|2021-05-12 01:46:50|6855.2|6852.4|6855.7|6852.9|6855.7|6852.9|6855.2|6852.4|0
1620784020000|2021-05-12 01:47:00|6856.2|6853.4|6856|6853.2|6856.4|6853.6|6855.7|6852.9|5
1620784030000|2021-05-12 01:47:10|6855|6852.2|6855.7|6852.9|6855.7|6852.9|6855|6852.2|2
1620784040000|2021-05-12 01:47:20|6855.5|6852.7|6856|6853.2|6856|6853.2|6854.7|6851.9|7
1620784050000|2021-05-12 01:47:30|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.2|6853.4|0
1620784060000|2021-05-12 01:47:40|6857.7|6854.9|6857.7|6854.9|6858|6855.2|6857.7|6854.9|16
1620784070000|2021-05-12 01:47:50|6857.2|6854.4|6857.7|6854.9|6857.7|6854.9|6857.2|6854.4|1
1620784080000|2021-05-12 01:48:00|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|1
1620784090000|2021-05-12 01:48:10|6856.5|6853.7|6856.2|6853.4|6856.5|6853.7|6855.2|6852.4|6
1620784100000|2021-05-12 01:48:20|6856|6853.2|6856.7|6853.9|6856.7|6853.9|6856|6853.2|1
1620784110000|2021-05-12 01:48:30|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1620784120000|2021-05-12 01:48:40|6856.2|6853.4|6856|6853.2|6856.2|6853.4|6855.7|6852.9|1
1620784130000|2021-05-12 01:48:50|6856.7|6853.9|6854|6851.2|6856.7|6853.9|6854|6851.2|7
1620784140000|2021-05-12 01:49:00|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|2
1620784150000|2021-05-12 01:49:10|6854|6851.2|6854.7|6851.9|6854.7|6851.9|6852.7|6849.9|11
1620784160000|2021-05-12 01:49:20|6854.9|6852.1|6855.2|6852.4|6855.2|6852.4|6854.9|6852.1|2
1620784180000|2021-05-12 01:49:40|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|0
1620784200000|2021-05-12 01:50:00|6856.2|6853.4|6857.7|6854.9|6857.7|6854.9|6856.2|6853.4|4
1620784210000|2021-05-12 01:50:10|6858|6855.2|6857.2|6854.4|6858|6855.2|6856.4|6853.6|30
1620784220000|2021-05-12 01:50:20|6856.9|6854.1|6857.5|6854.7|6857.5|6854.7|6856.2|6853.4|0
1620784230000|2021-05-12 01:50:30|6857.7|6854.9|6856.4|6853.6|6857.7|6854.9|6856.2|6853.4|1
1620784240000|2021-05-12 01:50:40|6856.5|6853.7|6854.7|6851.9|6856.5|6853.7|6854.4|6851.6|4
1620784250000|2021-05-12 01:50:50|6855.2|6852.4|6854.7|6851.9|6855.2|6852.4|6854.7|6851.9|0
1620784260000|2021-05-12 01:51:00|6853.2|6850.4|6854|6851.2|6854|6851.2|6852.4|6849.6|8
1620784270000|2021-05-12 01:51:10|6853.7|6850.9|6853.4|6850.6|6853.7|6850.9|6852.7|6849.9|4
1620784290000|2021-05-12 01:51:30|6853.2|6850.4|6853|6850.2|6853.2|6850.4|6852.4|6849.6|0
1620784300000|2021-05-12 01:51:40|6852.7|6849.9|6853.2|6850.4|6853.2|6850.4|6852.7|6849.9|0
1620784310000|2021-05-12 01:51:50|6852.7|6849.9|6852.2|6849.4|6852.7|6849.9|6851.7|6848.9|0
1620784320000|2021-05-12 01:52:00|6852.5|6849.7|6852.7|6849.9|6853|6850.2|6852.5|6849.7|1
1620784330000|2021-05-12 01:52:10|6853|6850.2|6852.2|6849.4|6853|6850.2|6852.2|6849.4|0
1620784340000|2021-05-12 01:52:20|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1620784350000|2021-05-12 01:52:30|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|0
1620784360000|2021-05-12 01:52:40|6851.7|6848.9|6850.7|6847.9|6851.7|6848.9|6850.7|6847.9|1
1620784370000|2021-05-12 01:52:50|6850.4|6847.6|6852.2|6849.4|6852.3|6849.5|6850.4|6847.6|40
1620784380000|2021-05-12 01:53:00|6851.7|6848.9|6852|6849.2|6852|6849.2|6851.5|6848.7|1
1620784390000|2021-05-12 01:53:10|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1620784400000|2021-05-12 01:53:20|6852.7|6849.9|6852.2|6849.4|6852.7|6849.9|6852.2|6849.4|0
1620784410000|2021-05-12 01:53:30|6851.7|6848.9|6853|6850.2|6853.5|6850.7|6851.2|6848.4|1
1620784440000|2021-05-12 01:54:00|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|0
1620784450000|2021-05-12 01:54:10|6854|6851.2|6855|6852.2|6855|6852.2|6854|6851.2|5
1620784460000|2021-05-12 01:54:20|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6854.7|6851.9|0
1620784470000|2021-05-12 01:54:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1620784480000|2021-05-12 01:54:40|6853.5|6850.7|6853.2|6850.4|6854|6851.2|6853|6850.2|1
1620784500000|2021-05-12 01:55:00|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1620784510000|2021-05-12 01:55:10|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|2
1620784520000|2021-05-12 01:55:20|6854.5|6851.7|6855.7|6852.9|6855.7|6852.9|6854.5|6851.7|4
1620784530000|2021-05-12 01:55:30|6856|6853.2|6856|6853.2|6856.5|6853.7|6856|6853.2|9
1620784550000|2021-05-12 01:55:50|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|1
1620784560000|2021-05-12 01:56:00|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6854|6851.2|0
1620784570000|2021-05-12 01:56:10|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1620784580000|2021-05-12 01:56:20|6854.7|6851.9|6855.2|6852.4|6855.2|6852.4|6854.7|6851.9|2
1620784590000|2021-05-12 01:56:30|6855|6852.2|6855.2|6852.4|6855.2|6852.4|6855|6852.2|1
1620784600000|2021-05-12 01:56:40|6855|6852.2|6854.7|6851.9|6855.3|6852.2|6854.7|6851.3|0
1620784610000|2021-05-12 01:56:50|6855|6852.2|6853.5|6850.7|6855|6852.2|6853.2|6850.4|3
1620784620000|2021-05-12 01:57:00|6853.7|6850.9|6853.5|6850.7|6853.7|6850.9|6853.2|6850.4|0
1620784630000|2021-05-12 01:57:10|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1620784640000|2021-05-12 01:57:20|6853.5|6850.7|6853.7|6850.9|6853.7|6850.9|6853.5|6850.7|0
1620784650000|2021-05-12 01:57:30|6853.4|6850.6|6853.2|6850.4|6853.5|6850.7|6853.2|6850.4|0
1620784660000|2021-05-12 01:57:40|6853|6850.2|6853|6850.2|6853.7|6850.9|6853|6850.2|1
1620784670000|2021-05-12 01:57:50|6853.2|6850.4|6852.7|6849.9|6853.7|6850.9|6852.7|6849.9|3
1620784680000|2021-05-12 01:58:00|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|1
1620784690000|2021-05-12 01:58:10|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|0
1620784700000|2021-05-12 01:58:20|6853.2|6850.4|6853|6850.2|6853.2|6850.4|6852.7|6849.9|2
1620784710000|2021-05-12 01:58:30|6853.2|6850.4|6854.7|6851.9|6854.7|6851.9|6853.2|6850.4|0
1620784720000|2021-05-12 01:58:40|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1620784730000|2021-05-12 01:58:50|||||||||1
1620784770000|2021-05-12 01:59:30|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6854|6851.2|3
1620784780000|2021-05-12 01:59:40|6853.7|6850.9|6852.2|6849.4|6853.7|6850.9|6852.2|6849.4|1
1620784790000|2021-05-12 01:59:50|6852.7|6849.9|6852.2|6849.4|6853|6850.2|6852.2|6849.4|0
1620784800000|2021-05-12 02:00:00|6852.7|6849.9|6854|6851.2|6854|6851.2|6852.2|6849.4|40
1620784810000|2021-05-12 02:00:10|6853.9|6851.1|6853.7|6850.9|6853.9|6851.1|6853.2|6850.4|1
1620784820000|2021-05-12 02:00:20|6854|6851.2|6854|6851.2|6854.7|6851.9|6853.4|6850.6|2
1620784830000|2021-05-12 02:00:30|6853.7|6850.9|6854|6851.2|6854|6851.2|6853.7|6850.9|0
1620784840000|2021-05-12 02:00:40|6853.7|6850.9|6852.2|6849.4|6854.3|6851.2|6852.2|6849.4|1
1620784850000|2021-05-12 02:00:50|6852.7|6849.9|6853.2|6850.4|6853.7|6850.9|6852.7|6849.9|0
1620784860000|2021-05-12 02:01:00|6852.7|6849.9|6852.2|6849.4|6853|6850.2|6851.7|6848.9|1
1620784870000|2021-05-12 02:01:10|6852.5|6849.7|6851.7|6848.9|6852.7|6849.9|6851.7|6848.9|0
1620784880000|2021-05-12 02:01:20|6852|6849.2|6850.7|6847.9|6852|6849.2|6850.7|6847.9|0
1620784890000|2021-05-12 02:01:30|6850.4|6847.6|6850|6847.2|6850.4|6847.6|6849.2|6846.4|3
1620784900000|2021-05-12 02:01:40|6849.7|6846.9|6848.9|6846.1|6849.7|6846.9|6848.9|6846.1|0
1620784910000|2021-05-12 02:01:50|6849.9|6847.1|6850.5|6847.7|6850.7|6847.9|6849.4|6846.6|2
1620784920000|2021-05-12 02:02:00|6850.7|6847.9|6852.7|6849.9|6852.7|6849.9|6850.7|6847.9|5
1620784930000|2021-05-12 02:02:10|6853|6850.2|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|0
1620784940000|2021-05-12 02:02:20|6852|6849.2|6852.2|6849.4|6852.7|6849.9|6852|6849.2|1
1620784950000|2021-05-12 02:02:30|6852.5|6849.7|6852.2|6849.4|6852.7|6849.9|6852.2|6849.4|0
1620784960000|2021-05-12 02:02:40|6853|6850.2|6853.5|6850.7|6853.5|6850.7|6852.2|6849.4|0
1620784970000|2021-05-12 02:02:50|6853.2|6850.4|6853.2|6850.4|6853.5|6850.7|6853|6850.2|0
1620784980000|2021-05-12 02:03:00|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1620784990000|2021-05-12 02:03:10|6854|6851.2|6854.7|6851.9|6854.7|6851.9|6854|6851.2|2
1620785000000|2021-05-12 02:03:20|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|3
1620785030000|2021-05-12 02:03:50|6854.7|6851.9|6854.4|6851.6|6854.7|6851.9|6854.2|6851.4|0
1620785040000|2021-05-12 02:04:00|6854.2|6851.4|6855|6852.2|6855|6852.2|6854.2|6851.4|3
1620785050000|2021-05-12 02:04:10|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|1
1620785060000|2021-05-12 02:04:20|6856.2|6853.4|6857|6854.2|6857|6854.2|6856.2|6853.4|1
1620785070000|2021-05-12 02:04:30|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.2|6854.4|2
1620785080000|2021-05-12 02:04:40|6857.7|6854.9|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|0
1620785090000|2021-05-12 02:04:50|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620785100000|2021-05-12 02:05:00|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620785110000|2021-05-12 02:05:10|6856.7|6853.9|6855.7|6852.9|6856.7|6853.9|6854.7|6851.9|3
1620785120000|2021-05-12 02:05:20|6856|6853.2|6856.2|6853.4|6856.2|6853.4|6855|6852.2|2
1620785130000|2021-05-12 02:05:30|6856|6853.2|6855.2|6852.4|6856|6853.2|6855|6852.2|2
1620785140000|2021-05-12 02:05:40|6856.2|6853.4|6855.4|6852.6|6856.7|6853.9|6855.4|6852.6|2
1620785150000|2021-05-12 02:05:50|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1620785160000|2021-05-12 02:06:00|6855.7|6852.9|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|1
1620785170000|2021-05-12 02:06:10|6855.4|6852.6|6855.2|6852.4|6855.4|6852.6|6855.2|6852.4|1
1620785190000|2021-05-12 02:06:30|6855.7|6852.9|6856|6853.2|6856|6853.2|6855.7|6852.9|0
1620785220000|2021-05-12 02:07:00|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6854.7|6851.9|1
1620785230000|2021-05-12 02:07:10|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|1
1620785250000|2021-05-12 02:07:30|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6854.7|6851.9|25
1620785270000|2021-05-12 02:07:50|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|0
1620785280000|2021-05-12 02:08:00|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.2|6852.4|0
1620785330000|2021-05-12 02:08:50|6855.4|6852.6|6855.2|6852.4|6855.4|6852.6|6855.2|6852.4|1
1620785340000|2021-05-12 02:09:00|6854.9|6852.1|6854.7|6851.9|6855|6852.2|6854.7|6851.9|0
1620785360000|2021-05-12 02:09:20|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|5
1620785370000|2021-05-12 02:09:30|6853.7|6850.9|6853.4|6850.6|6853.7|6850.9|6853.4|6850.6|0
1620785380000|2021-05-12 02:09:40|6852.9|6850.1|6853.2|6850.4|6853.7|6850.9|6852.7|6849.9|5
1620785390000|2021-05-12 02:09:50|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.2|6850.4|2
1620785400000|2021-05-12 02:10:00|6853.4|6850.6|6854|6851.2|6854|6851.2|6853.4|6850.6|0
1620785410000|2021-05-12 02:10:10|6854.2|6851.4|6854.7|6851.9|6854.7|6851.9|6854.2|6851.4|0
1620785420000|2021-05-12 02:10:20|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|3
1620785430000|2021-05-12 02:10:30|6855.2|6852.4|6855.7|6852.9|6856|6853.2|6855.2|6852.4|2
1620785440000|2021-05-12 02:10:40|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1620785450000|2021-05-12 02:10:50|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|1
1620785460000|2021-05-12 02:11:00|6857.2|6854.4|6858|6855.2|6858|6855.2|6857.2|6854.4|2
1620785470000|2021-05-12 02:11:10|6857.7|6854.9|6857.5|6854.7|6857.7|6854.9|6857.5|6854.7|0
1620785510000|2021-05-12 02:11:50|||||||||2
1620785530000|2021-05-12 02:12:10|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|7
1620785540000|2021-05-12 02:12:20|6858.2|6855.4|6857.2|6854.4|6858.2|6855.4|6857.2|6854.4|1
1620785570000|2021-05-12 02:12:50|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|1
1620785590000|2021-05-12 02:13:10|6857.7|6854.9|6858|6855.2|6858|6855.2|6857.7|6854.9|0
1620785600000|2021-05-12 02:13:20|6857.7|6854.9|6857.4|6854.6|6858|6855.2|6857.4|6854.6|3
1620785610000|2021-05-12 02:13:30|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|0
1620785650000|2021-05-12 02:14:10|6858.2|6855.4|6858.5|6855.7|6858.5|6855.7|6858.2|6855.4|0
1620785660000|2021-05-12 02:14:20|6858.7|6855.9|6859|6856.2|6859.5|6856.7|6858.7|6855.9|3
1620785670000|2021-05-12 02:14:30|6858.7|6855.9|6858.7|6855.9|6859|6856.2|6858.7|6855.9|0
1620785680000|2021-05-12 02:14:40|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|0
1620785690000|2021-05-12 02:14:50|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1620785700000|2021-05-12 02:15:00|6857.5|6854.7|6857.2|6854.4|6857.5|6854.7|6857.2|6854.4|4
1620785710000|2021-05-12 02:15:10|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620785730000|2021-05-12 02:15:30|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620785740000|2021-05-12 02:15:40|6856.5|6853.7|6855.2|6852.4|6856.5|6853.7|6855|6852.2|1
1620785750000|2021-05-12 02:15:50|6856|6853.2|6856.2|6853.4|6856.2|6853.4|6856|6853.2|2
1620785760000|2021-05-12 02:16:00|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|0
1620785770000|2021-05-12 02:16:10|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|0
1620785780000|2021-05-12 02:16:20|6855.7|6852.9|6855.5|6852.7|6856|6853.2|6855.5|6852.7|0
1620785800000|2021-05-12 02:16:40|6854.7|6851.9|6855|6852.2|6855|6852.2|6854.7|6851.9|1
1620785810000|2021-05-12 02:16:50|6855.2|6852.4|6855|6852.2|6855.5|6852.7|6855|6852.2|0
1620785820000|2021-05-12 02:17:00|6855.2|6852.4|6855.5|6852.7|6855.5|6852.7|6855.2|6852.4|0
1620785840000|2021-05-12 02:17:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|2
1620785850000|2021-05-12 02:17:30|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|1
1620785860000|2021-05-12 02:17:40|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|0
1620785870000|2021-05-12 02:17:50|6857.7|6854.9|6858|6855.2|6858|6855.2|6857.7|6854.9|0
1620785880000|2021-05-12 02:18:00|6857.7|6854.9|6858|6855.2|6858|6855.2|6857.2|6854.4|0
1620785890000|2021-05-12 02:18:10|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1620785910000|2021-05-12 02:18:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6856.7|6853.9|4
1620785920000|2021-05-12 02:18:40|6857.2|6854.4|6857.4|6854.6|6857.7|6854.9|6857.2|6854.4|0
1620785930000|2021-05-12 02:18:50|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|15
1620785940000|2021-05-12 02:19:00|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1620785950000|2021-05-12 02:19:10|6857.7|6854.9|6858|6855.2|6858|6855.2|6857.7|6854.9|0
1620785960000|2021-05-12 02:19:20|6857.7|6854.9|6858|6855.2|6858|6855.2|6857.7|6854.9|0
1620785990000|2021-05-12 02:19:50|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|2
1620786000000|2021-05-12 02:20:00|6858.2|6855.4|6858.5|6855.7|6858.5|6855.7|6858.2|6855.4|0
1620786010000|2021-05-12 02:20:10|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|1
1620786040000|2021-05-12 02:20:40|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|1
1620786050000|2021-05-12 02:20:50|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|1
1620786060000|2021-05-12 02:21:00|6856.7|6853.9|6856.5|6853.7|6856.7|6853.9|6856.5|6853.7|0
1620786070000|2021-05-12 02:21:10|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620786090000|2021-05-12 02:21:30|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|1
1620786100000|2021-05-12 02:21:40|6857|6854.2|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620786110000|2021-05-12 02:21:50|6857.7|6854.9|6857.4|6854.6|6857.7|6854.9|6857.4|6854.6|0
1620786120000|2021-05-12 02:22:00|6857.2|6854.4|6856.7|6853.9|6857.7|6854.9|6856.7|6853.9|0
1620786130000|2021-05-12 02:22:10|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620786140000|2021-05-12 02:22:20|6857.2|6854.4|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|0
1620786150000|2021-05-12 02:22:30|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1620786160000|2021-05-12 02:22:40|6857|6854.2|6856.2|6853.4|6857|6854.2|6856.2|6853.4|0
1620786170000|2021-05-12 02:22:50|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620786180000|2021-05-12 02:23:00|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1620786190000|2021-05-12 02:23:10|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|2
1620786200000|2021-05-12 02:23:20|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620786220000|2021-05-12 02:23:40|6856.5|6853.7|6855.7|6852.9|6856.5|6853.7|6855.7|6852.9|1
1620786230000|2021-05-12 02:23:50|6855.2|6852.4|6855.7|6852.9|6855.7|6852.9|6855.2|6852.4|1
1620786240000|2021-05-12 02:24:00|6856.2|6853.4|6855.4|6852.6|6856.2|6853.4|6855.4|6852.6|2
1620786250000|2021-05-12 02:24:10|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1620786280000|2021-05-12 02:24:40|6854.9|6852.1|6855|6852.2|6855|6852.2|6854.4|6851.6|0
1620786290000|2021-05-12 02:24:50|6855.7|6852.9|6855|6852.2|6855.7|6852.9|6854.7|6851.9|1
1620786300000|2021-05-12 02:25:00|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|1
1620786310000|2021-05-12 02:25:10|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620786320000|2021-05-12 02:25:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1620786330000|2021-05-12 02:25:30|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|1
1620786340000|2021-05-12 02:25:40|6857.2|6854.4|6857|6854.2|6857.5|6854.7|6857|6854.2|0
1620786350000|2021-05-12 02:25:50|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1620786380000|2021-05-12 02:26:20|6857|6854.2|6857|6854.2|6857.5|6854.7|6856.7|6853.9|1
1620786400000|2021-05-12 02:26:40|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.2|6854.4|0
1620786420000|2021-05-12 02:27:00|6858.5|6855.7|6859.7|6856.9|6859.7|6856.9|6858.5|6855.7|3
1620786430000|2021-05-12 02:27:10|6858.7|6855.9|6859.4|6856.6|6859.4|6856.6|6858.7|6855.9|2
1620786440000|2021-05-12 02:27:20|6859.5|6856.7|6859.4|6856.6|6859.7|6856.9|6859.4|6856.6|0
1620786460000|2021-05-12 02:27:40|6858.7|6855.9|6859.7|6856.9|6859.7|6856.9|6858.7|6855.9|0
1620786470000|2021-05-12 02:27:50|6860|6857.2|6859.7|6856.9|6860|6857.2|6859.4|6856.6|1
1620786480000|2021-05-12 02:28:00|6859.4|6856.6|6857.4|6854.6|6859.4|6856.6|6857.4|6854.6|4
1620786490000|2021-05-12 02:28:10|6857.2|6854.4|6856.7|6853.9|6857.2|6854.4|6856.7|6853.9|0
1620786500000|2021-05-12 02:28:20|6857.2|6854.4|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|0
1620786510000|2021-05-12 02:28:30|6857.4|6854.6|6858.2|6855.4|6858.7|6855.9|6857.4|6854.6|0
1620786520000|2021-05-12 02:28:40|6857.4|6854.6|6857.2|6854.4|6857.4|6854.6|6857.2|6854.4|0
1620786530000|2021-05-12 02:28:50|6857.5|6854.7|6857|6854.2|6857.7|6854.9|6856.7|6853.9|0
1620786540000|2021-05-12 02:29:00|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.2|6854.4|0
1620786550000|2021-05-12 02:29:10|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1620786580000|2021-05-12 02:29:40|6857.7|6854.9|6857.4|6854.6|6857.7|6854.9|6857.4|6854.6|0
1620786590000|2021-05-12 02:29:50|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620786600000|2021-05-12 02:30:00|6857|6854.2|6857.2|6854.4|6857.7|6854.9|6857|6854.2|0
1620786610000|2021-05-12 02:30:10|6857.5|6854.7|6858.2|6855.4|6858.7|6855.9|6857.5|6854.7|2
1620786620000|2021-05-12 02:30:20|6858.7|6855.9|6859.4|6856.6|6860|6857.2|6858.7|6855.9|1
1620786630000|2021-05-12 02:30:30|6859.2|6856.4|6860|6857.2|6862|6859.2|6859.2|6856.4|707
1620786640000|2021-05-12 02:30:40|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6858.5|6855.7|4
1620786650000|2021-05-12 02:30:50|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1620786660000|2021-05-12 02:31:00|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|6
1620786690000|2021-05-12 02:31:30|6858.5|6855.7|6857.5|6854.7|6858.5|6855.7|6857.5|6854.7|0
1620786700000|2021-05-12 02:31:40|6857.7|6854.9|6857.2|6854.4|6858|6855.2|6857.2|6854.4|27
1620786710000|2021-05-12 02:31:50|6857|6854.2|6856|6853.2|6857|6854.2|6856|6853.2|1
1620786720000|2021-05-12 02:32:00|6856.7|6853.9|6856|6853.2|6857|6854.2|6856|6853.2|13
1620786750000|2021-05-12 02:32:30|6855.7|6852.9|6855|6852.2|6855.7|6852.9|6855|6852.2|0
1620786760000|2021-05-12 02:32:40|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|0
1620786770000|2021-05-12 02:32:50|6856.2|6853.4|6856|6853.2|6856.2|6853.4|6856|6853.2|0
1620786780000|2021-05-12 02:33:00|6856.2|6853.4|6857.7|6854.9|6858|6855.2|6856.2|6853.4|3
1620786790000|2021-05-12 02:33:10|6857|6854.2|6855.5|6852.7|6857.2|6854.4|6855.5|6852.7|0
1620786800000|2021-05-12 02:33:20|6855.2|6852.4|6855.7|6852.9|6855.7|6852.9|6855|6852.2|1
1620786810000|2021-05-12 02:33:30|6855.2|6852.4|6855.5|6852.7|6856.5|6853.7|6855.2|6852.4|2
1620786820000|2021-05-12 02:33:40|6855|6852.2|6856|6853.2|6856|6853.2|6855|6852.2|0
1620786840000|2021-05-12 02:34:00|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|1
1620786850000|2021-05-12 02:34:10|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854|6851.2|0
1620786860000|2021-05-12 02:34:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|2
1620786890000|2021-05-12 02:34:50|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|1
1620786900000|2021-05-12 02:35:00|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|5
1620786910000|2021-05-12 02:35:10|6856.7|6853.9|6855.4|6852.6|6856.7|6853.9|6855.2|6852.4|0
1620786920000|2021-05-12 02:35:20|6855.7|6852.9|6856|6853.2|6856|6853.2|6855|6852.2|0
1620786930000|2021-05-12 02:35:30|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1620786940000|2021-05-12 02:35:40|6854.7|6851.9|6854.2|6851.4|6854.7|6851.9|6854|6851.2|3
1620786950000|2021-05-12 02:35:50|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|0
1620786960000|2021-05-12 02:36:00|6854|6851.2|6854|6851.2|6854|6851.2|6853.7|6850.9|1
1620786990000|2021-05-12 02:36:30|6854.4|6851.6|6855.2|6852.4|6855.7|6852.9|6854.4|6851.6|3
1620787000000|2021-05-12 02:36:40|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1620787010000|2021-05-12 02:36:50|6855|6852.2|6855|6852.2|6855|6852.2|6854.2|6851.4|3
1620787020000|2021-05-12 02:37:00|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|2
1620787040000|2021-05-12 02:37:20|||||||||6
1620787070000|2021-05-12 02:37:50|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|1
1620787080000|2021-05-12 02:38:00|6856.2|6853.4|6856.2|6853.4|6856.7|6853.9|6856.2|6853.4|0
1620787090000|2021-05-12 02:38:10|6856.7|6853.9|6856.5|6853.7|6856.7|6853.9|6856|6853.2|20
1620787100000|2021-05-12 02:38:20|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1620787110000|2021-05-12 02:38:30|6857.4|6854.6|6857|6854.2|6857.4|6854.6|6857|6854.2|0
1620787130000|2021-05-12 02:38:50|6856.7|6853.9|6856.7|6853.9|6857|6854.2|6856|6853.2|0
1620787140000|2021-05-12 02:39:00|6857|6854.2|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620787150000|2021-05-12 02:39:10|6856.7|6853.9|6856.9|6854.1|6856.9|6854.1|6856.7|6853.9|0
1620787160000|2021-05-12 02:39:20|6856.7|6853.9|6857.2|6854.4|6857.2|6854.4|6856.7|6853.9|1
1620787170000|2021-05-12 02:39:30|6856.7|6853.9|6855.4|6852.6|6856.7|6853.9|6855.4|6852.6|1
1620787180000|2021-05-12 02:39:40|6855.7|6852.9|6853.9|6851.1|6856.7|6853.9|6853.9|6851.1|7
1620787190000|2021-05-12 02:39:50|6853.7|6850.9|6853.2|6850.4|6853.7|6850.9|6853.2|6850.4|0
1620787200000|2021-05-12 02:40:00|6853.4|6850.6|6851.4|6848.6|6853.7|6850.9|6850.9|6848.1|11
1620787210000|2021-05-12 02:40:10|6851.7|6848.9|6852.7|6849.9|6852.7|6849.9|6851.7|6848.9|17
1620787220000|2021-05-12 02:40:20|||||||||1
1620787230000|2021-05-12 02:40:30|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|1
1620787240000|2021-05-12 02:40:40|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1620787260000|2021-05-12 02:41:00|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|2
1620787270000|2021-05-12 02:41:10|6851.9|6849.1|6851.2|6848.4|6851.9|6849.1|6851.2|6848.4|12
1620787300000|2021-05-12 02:41:40|6850.9|6848.1|6851.7|6848.9|6851.7|6848.9|6850.9|6848.1|0
1620787310000|2021-05-12 02:41:50|6852.7|6849.9|6852.2|6849.4|6852.7|6849.9|6852.2|6849.4|1
1620787320000|2021-05-12 02:42:00|6851.9|6849.1|6852.2|6849.4|6852.2|6849.4|6851.2|6848.4|2
1620787330000|2021-05-12 02:42:10|6851.9|6849.1|6851.7|6848.9|6851.9|6849.1|6851.7|6848.9|0
1620787340000|2021-05-12 02:42:20|6851.2|6848.4|6852.2|6849.4|6852.2|6849.4|6851.2|6848.4|0
1620787350000|2021-05-12 02:42:30|6851.7|6848.9|6850.4|6847.6|6851.7|6848.9|6850.4|6847.6|1
1620787370000|2021-05-12 02:42:50|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|0
1620787380000|2021-05-12 02:43:00|6850.2|6847.4|6849.9|6847.1|6850.2|6847.4|6849.9|6847.1|0
1620787390000|2021-05-12 02:43:10|6850.2|6847.4|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|0
1620787410000|2021-05-12 02:43:30|6850.2|6847.4|6850.2|6847.4|6850.4|6847.6|6850.2|6847.4|1
1620787420000|2021-05-12 02:43:40|6849.9|6847.1|6849.7|6846.9|6850.2|6847.4|6849.2|6846.4|4
1620787430000|2021-05-12 02:43:50|6849.9|6847.1|6850.7|6847.9|6850.7|6847.9|6849.9|6847.1|10
1620787440000|2021-05-12 02:44:00|6850.2|6847.4|6850.9|6848.1|6850.9|6848.1|6850.2|6847.4|1
1620787450000|2021-05-12 02:44:10|6851.2|6848.4|6852.4|6849.6|6852.4|6849.6|6851.2|6848.4|6
1620787460000|2021-05-12 02:44:20|6851.7|6848.9|6851.7|6848.9|6851.9|6849.1|6851.7|6848.9|1
1620787470000|2021-05-12 02:44:30|6851.2|6848.4|6851.9|6849.1|6851.9|6849.1|6851.2|6848.4|0
1620787490000|2021-05-12 02:44:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1620787500000|2021-05-12 02:45:00|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|1
1620787510000|2021-05-12 02:45:10|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1620787520000|2021-05-12 02:45:20|6853.4|6850.6|6853.2|6850.4|6853.7|6850.9|6853.2|6850.4|15
1620787530000|2021-05-12 02:45:30|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|4
1620787550000|2021-05-12 02:45:50|6851.4|6848.6|6851.4|6848.6|6851.7|6848.9|6851.4|6848.6|9
1620787560000|2021-05-12 02:46:00|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1620787570000|2021-05-12 02:46:10|6851.7|6848.9|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1620787580000|2021-05-12 02:46:20|||||||||1
1620787600000|2021-05-12 02:46:40|6851.2|6848.4|6850.9|6848.1|6851.2|6848.4|6850.7|6847.9|1
1620787610000|2021-05-12 02:46:50|6851.7|6848.9|6852.2|6849.4|6852.4|6849.6|6851.7|6848.9|12
1620787620000|2021-05-12 02:47:00|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6
1620787630000|2021-05-12 02:47:10|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|17
1620787640000|2021-05-12 02:47:20|6853.7|6850.9|6853.4|6850.6|6853.7|6850.9|6853.4|6850.6|0
1620787650000|2021-05-12 02:47:30|6852.7|6849.9|6852.9|6850.1|6852.9|6850.1|6852.2|6849.4|10
1620787660000|2021-05-12 02:47:40|6852.7|6849.9|6852.2|6849.4|6852.9|6850.1|6852.2|6849.4|0
1620787670000|2021-05-12 02:47:50|6852.9|6850.1|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|0
1620787690000|2021-05-12 02:48:10|6851.7|6848.9|6851.9|6849.1|6851.9|6849.1|6851.7|6848.9|5
1620787700000|2021-05-12 02:48:20|6852.2|6849.4|6853.2|6850.4|6853.4|6850.6|6852.2|6849.4|1
1620787710000|2021-05-12 02:48:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1620787730000|2021-05-12 02:48:50|6853.4|6850.6|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|8
1620787740000|2021-05-12 02:49:00|6852.7|6849.9|6850.2|6847.4|6852.7|6849.9|6850.2|6847.4|14
1620787750000|2021-05-12 02:49:10|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|0
1620787760000|2021-05-12 02:49:20|6850.2|6847.4|6850.2|6847.4|6850.7|6847.9|6850.2|6847.4|3
1620787770000|2021-05-12 02:49:30|6849.7|6846.9|6849.9|6847.1|6849.9|6847.1|6849.7|6846.9|1
1620787790000|2021-05-12 02:49:50|6849.7|6846.9|6848.9|6846.1|6849.7|6846.9|6848.7|6845.9|5
1620787800000|2021-05-12 02:50:00|6849.2|6846.4|6849.2|6846.4|6849.7|6846.9|6849.2|6846.4|4
1620787810000|2021-05-12 02:50:10|6849.7|6846.9|6849.9|6847.1|6849.9|6847.1|6849.7|6846.9|9
1620787820000|2021-05-12 02:50:20|6850.2|6847.4|6850.9|6848.1|6851.4|6848.6|6850.2|6847.4|8
1620787830000|2021-05-12 02:50:30|6851.7|6848.9|6851.2|6848.4|6851.7|6848.9|6851.1|6848.3|2
1620787840000|2021-05-12 02:50:40|6850.9|6848.1|6850.2|6847.4|6850.9|6848.1|6850.2|6847.4|4
1620787850000|2021-05-12 02:50:50|6849.9|6847.1|6850.2|6847.4|6850.7|6847.9|6849.7|6846.9|1
1620787870000|2021-05-12 02:51:10|6849.9|6847.1|6850.9|6848.1|6850.9|6848.1|6849.9|6847.1|1
1620787880000|2021-05-12 02:51:20|6850.7|6847.9|6849.9|6847.1|6850.7|6847.9|6849.9|6847.1|0
1620787890000|2021-05-12 02:51:30|6850.2|6847.4|6849.7|6846.9|6851.4|6848.6|6849.7|6846.9|4
1620787900000|2021-05-12 02:51:40|6849.4|6846.6|6849.7|6846.9|6849.7|6846.9|6849.4|6846.6|1
1620787910000|2021-05-12 02:51:50|6849.4|6846.6|6846.9|6844.1|6849.7|6846.9|6846.2|6843.4|30
1620787920000|2021-05-12 02:52:00|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.7|6843.9|4
1620787930000|2021-05-12 02:52:10|6847.2|6844.4|6847.2|6844.4|6847.7|6844.9|6846.7|6843.9|3
1620787950000|2021-05-12 02:52:30|6847.7|6844.9|6847.4|6844.6|6848.2|6845.4|6847.2|6844.4|5
1620787960000|2021-05-12 02:52:40|6846.9|6844.1|6847.7|6844.9|6847.7|6844.9|6846.4|6843.6|3
1620787970000|2021-05-12 02:52:50|6847.9|6845.1|6848.2|6845.4|6848.7|6845.9|6847.2|6844.4|6
1620787980000|2021-05-12 02:53:00|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|2
1620787990000|2021-05-12 02:53:10|6847.9|6845.1|6847.7|6844.9|6847.9|6845.1|6847.4|6844.6|0
1620788000000|2021-05-12 02:53:20|6847.2|6844.4|6846.9|6844.1|6847.2|6844.4|6846.7|6843.9|0
1620788010000|2021-05-12 02:53:30|6847.4|6844.6|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|0
1620788020000|2021-05-12 02:53:40|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|0
1620788030000|2021-05-12 02:53:50|6847.9|6845.1|6848.2|6845.4|6848.7|6845.9|6847.9|6845.1|2
1620788040000|2021-05-12 02:54:00|6847.7|6844.9|6847.4|6844.6|6847.7|6844.9|6847.4|6844.6|1
1620788050000|2021-05-12 02:54:10|6847.2|6844.4|6847.7|6844.9|6847.7|6844.9|6847.2|6844.4|1
1620788060000|2021-05-12 02:54:20|6847.4|6844.6|6846.7|6843.9|6847.4|6844.6|6846.7|6843.9|3
1620788070000|2021-05-12 02:54:30|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|6
1620788080000|2021-05-12 02:54:40|6847.4|6844.6|6847.2|6844.4|6847.4|6844.6|6846.7|6843.9|0
1620788090000|2021-05-12 02:54:50|6846.9|6844.1|6846.7|6843.9|6846.9|6844.1|6846.7|6843.9|0
1620788100000|2021-05-12 02:55:00|6847.2|6844.4|6848.7|6845.9|6848.7|6845.9|6847.2|6844.4|5
1620788110000|2021-05-12 02:55:10|6848.2|6845.4|6846.7|6843.9|6848.2|6845.4|6846.7|6843.9|3
1620788120000|2021-05-12 02:55:20|6846.9|6844.1|6845.7|6842.9|6846.9|6844.1|6845.7|6842.9|3
1620788130000|2021-05-12 02:55:30|6845.4|6842.6|6845.2|6842.4|6845.9|6843.1|6844.7|6841.9|23
1620788140000|2021-05-12 02:55:40|6845.9|6843.1|6844.2|6841.4|6845.9|6843.1|6844.2|6841.4|2
1620788150000|2021-05-12 02:55:50|6844.9|6842.1|6845.2|6842.4|6845.9|6843.1|6843.9|6841.1|15
1620788160000|2021-05-12 02:56:00|6844.7|6841.9|6844.9|6842.1|6844.9|6842.1|6843.7|6840.9|5
1620788170000|2021-05-12 02:56:10|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|0
1620788180000|2021-05-12 02:56:20|6844.9|6842.1|6848.2|6845.4|6848.4|6845.6|6844.9|6842.1|17
1620788190000|2021-05-12 02:56:30|6847.9|6845.1|6847.7|6844.9|6847.9|6845.1|6847.7|6844.9|0
1620788200000|2021-05-12 02:56:40|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|0
1620788210000|2021-05-12 02:56:50|6847.9|6845.1|6848.9|6846.1|6848.9|6846.1|6847.9|6845.1|4
1620788220000|2021-05-12 02:57:00|6848.7|6845.9|6848.2|6845.4|6848.9|6846.1|6847.2|6844.4|5
1620788230000|2021-05-12 02:57:10|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.4|6844.6|0
1620788240000|2021-05-12 02:57:20|6847.7|6844.9|6847.4|6844.6|6847.7|6844.9|6847.1|6844.3|1
1620788270000|2021-05-12 02:57:50|6847.6|6844.8|6848.2|6845.4|6848.2|6845.4|6847.6|6844.8|2
1620788280000|2021-05-12 02:58:00|6847.7|6844.9|6846.2|6843.4|6847.7|6844.9|6846.2|6843.4|0
1620788290000|2021-05-12 02:58:10|6845.7|6842.9|6845.9|6843.1|6845.9|6843.1|6845.4|6842.6|1
1620788300000|2021-05-12 02:58:20|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|0
1620788310000|2021-05-12 02:58:30|6845.9|6843.1|6846.2|6843.4|6846.2|6843.4|6845.9|6843.1|0
1620788340000|2021-05-12 02:59:00|6846.9|6844.1|6848.9|6846.1|6848.9|6846.1|6846.7|6843.9|4
1620788350000|2021-05-12 02:59:10|6848.7|6845.9|6846.7|6843.9|6848.9|6846.1|6846.7|6843.9|3
1620788360000|2021-05-12 02:59:20|6847.1|6844.3|6844.4|6841.6|6847.7|6844.9|6844.4|6841.6|18
1620788370000|2021-05-12 02:59:30|6844.7|6841.9|6844.4|6841.6|6845.2|6842.4|6844.2|6841.4|10
1620788380000|2021-05-12 02:59:40|6845.3|6841.3|6844.4|6841.6|6845.3|6842.1|6843.9|6841.1|21
1620788390000|2021-05-12 02:59:50|6844.1|6841.3|6844.9|6842.1|6845.4|6842.6|6844.1|6841.3|17
1620788400000|2021-05-12 03:00:00|6844.7|6841.9|6844.4|6841.6|6844.9|6842.1|6844.4|6841.6|5
1620788410000|2021-05-12 03:00:10|6844.7|6841.9|6845.7|6842.9|6845.7|6842.9|6843.9|6841.1|6
1620788420000|2021-05-12 03:00:20|6845.9|6843.1|6844.4|6841.6|6845.9|6843.1|6844.4|6841.6|1
1620788430000|2021-05-12 03:00:30|6844.2|6841.4|6844.7|6841.9|6844.7|6841.9|6844.2|6841.4|1
1620788440000|2021-05-12 03:00:40|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.2|6842.4|5
1620788450000|2021-05-12 03:00:50|6846.2|6843.4|6845.4|6842.6|6846.2|6843.4|6845.4|6842.6|0
1620788460000|2021-05-12 03:01:00|6844.7|6841.9|6844.7|6841.9|6845.2|6842.4|6844.4|6841.6|2
1620788470000|2021-05-12 03:01:10|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|0
1620788480000|2021-05-12 03:01:20|6844.7|6841.9|6843.7|6840.9|6844.7|6841.9|6843.7|6840.9|5
1620788490000|2021-05-12 03:01:30|6843.9|6841.1|6843.9|6841.1|6844.2|6841.4|6843.7|6840.9|2
1620788500000|2021-05-12 03:01:40|6843.7|6840.9|6843.4|6840.6|6843.7|6840.9|6843.4|6840.6|1
1620788510000|2021-05-12 03:01:50|6843.2|6840.4|6842.7|6839.9|6843.2|6840.4|6842.7|6839.9|2
1620788520000|2021-05-12 03:02:00|6843.4|6840.6|6843.2|6840.4|6843.4|6840.6|6842.7|6839.9|10
1620788530000|2021-05-12 03:02:10|6843.4|6840.6|6843.4|6840.6|6843.7|6840.9|6843.4|6840.6|2
1620788540000|2021-05-12 03:02:20|6842.9|6840.1|6842.7|6839.9|6843.2|6840.4|6842.7|6839.9|3
1620788560000|2021-05-12 03:02:40|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|0
1620788570000|2021-05-12 03:02:50|6842.9|6840.1|6843.2|6840.4|6843.7|6840.9|6842.7|6839.9|1
1620788580000|2021-05-12 03:03:00|6843.7|6840.9|6843.2|6840.4|6843.7|6840.9|6843.2|6840.4|2
1620788590000|2021-05-12 03:03:10|6843.4|6840.6|6844.2|6841.4|6844.2|6841.4|6843.4|6840.6|10
1620788600000|2021-05-12 03:03:20|6844.7|6841.9|6845.4|6842.6|6845.7|6842.9|6844.7|6841.9|4
1620788610000|2021-05-12 03:03:30|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.4|6842.6|0
1620788620000|2021-05-12 03:03:40|6845.9|6843.1|6846.2|6843.4|6846.2|6843.4|6845.9|6843.1|3
1620788640000|2021-05-12 03:04:00|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.2|6842.4|1
1620788650000|2021-05-12 03:04:10|6846.2|6843.4|6848.2|6845.4|6848.9|6846.1|6846.2|6843.4|15
1620788660000|2021-05-12 03:04:20|6848.7|6845.9|6848.2|6845.4|6848.7|6845.9|6848.2|6845.4|7
1620788670000|2021-05-12 03:04:30|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|0
1620788680000|2021-05-12 03:04:40|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|0
1620788690000|2021-05-12 03:04:50|6848.7|6845.9|6849.7|6846.9|6849.7|6846.9|6848.7|6845.9|0
1620788700000|2021-05-12 03:05:00|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|2
1620788710000|2021-05-12 03:05:10|6848.7|6845.9|6848.4|6845.6|6848.7|6845.9|6848.4|6845.6|1
1620788720000|2021-05-12 03:05:20|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|6848.7|6845.9|0
1620788730000|2021-05-12 03:05:30|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|0
1620788740000|2021-05-12 03:05:40|6848.7|6845.9|6849.2|6846.4|6849.2|6846.4|6848.4|6845.6|6
1620788750000|2021-05-12 03:05:50|6849.4|6846.6|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|3
1620788760000|2021-05-12 03:06:00|6850.7|6847.9|6848.7|6845.9|6850.7|6847.9|6848.7|6845.9|2
1620788770000|2021-05-12 03:06:10|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|1
1620788780000|2021-05-12 03:06:20|6847.7|6844.9|6846.9|6844.1|6847.7|6844.9|6846.9|6844.1|11
1620788790000|2021-05-12 03:06:30|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|1
1620788800000|2021-05-12 03:06:40|6847.5|6844.7|6846.9|6844.1|6848.2|6845.4|6846.9|6844.1|18
1620788810000|2021-05-12 03:06:50|6846.7|6843.9|6844.9|6842.1|6846.9|6844.1|6844.9|6842.1|7
1620788820000|2021-05-12 03:07:00|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|0
1620788830000|2021-05-12 03:07:10|6844.4|6841.6|6843.9|6841.1|6844.4|6841.6|6842.9|6840.1|29
1620788840000|2021-05-12 03:07:20|6844.4|6841.6|6844.7|6841.9|6844.7|6841.9|6844.4|6841.6|0
1620788860000|2021-05-12 03:07:40|6844.9|6842.1|6845.2|6842.4|6845.2|6842.4|6844.4|6841.6|4
1620788870000|2021-05-12 03:07:50|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.2|6841.4|2
1620788880000|2021-05-12 03:08:00|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|0
1620788890000|2021-05-12 03:08:10|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|6844.2|6841.4|0
1620788920000|2021-05-12 03:08:40|6844.9|6842.1|6846.2|6843.4|6846.2|6843.4|6844.9|6842.1|0
1620788930000|2021-05-12 03:08:50|6845.7|6842.9|6846.9|6844.1|6846.9|6844.1|6845.7|6842.9|5
1620788940000|2021-05-12 03:09:00|6847.2|6844.4|6847.7|6844.9|6847.7|6844.9|6847.2|6844.4|0
1620788950000|2021-05-12 03:09:10|6847.4|6844.6|6847.2|6844.4|6847.4|6844.6|6847.2|6844.4|0
1620788960000|2021-05-12 03:09:20|6847.7|6844.9|6848.5|6845.7|6848.5|6845.7|6847.7|6844.9|14
1620788970000|2021-05-12 03:09:30|6848.9|6846.1|6848.2|6845.4|6848.9|6846.1|6848.2|6845.4|0
1620788980000|2021-05-12 03:09:40|6848.7|6845.9|6847.9|6845.1|6848.7|6845.9|6847.7|6844.9|1
1620789000000|2021-05-12 03:10:00|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|0
1620789010000|2021-05-12 03:10:10|||||||||1
1620789020000|2021-05-12 03:10:20|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|1
1620789040000|2021-05-12 03:10:40|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|0
1620789050000|2021-05-12 03:10:50|6847.7|6844.9|6847.7|6844.9|6847.9|6845.1|6847.7|6844.9|1
1620789060000|2021-05-12 03:11:00|6847.4|6844.6|6847.2|6844.4|6847.4|6844.6|6846.2|6843.4|3
1620789070000|2021-05-12 03:11:10|6848.1|6845.3|6847.9|6845.1|6848.7|6845.9|6847.9|6845.1|58
1620789080000|2021-05-12 03:11:20|6847.4|6844.6|6847.4|6844.6|6847.9|6845.1|6846.9|6844.1|8
1620789090000|2021-05-12 03:11:30|6846.9|6844.1|6848.4|6845.6|6848.4|6845.6|6846.9|6844.1|19
1620789100000|2021-05-12 03:11:40|6847.7|6844.9|6846.9|6844.1|6847.7|6844.9|6846.9|6844.1|5
1620789110000|2021-05-12 03:11:50|6846.7|6843.9|6844.9|6842.1|6846.7|6843.9|6844.9|6842.1|49
1620789120000|2021-05-12 03:12:00|6844.2|6841.4|6844.7|6841.9|6844.7|6841.9|6844.2|6841.4|4
1620789140000|2021-05-12 03:12:20|6844.2|6841.4|6843.2|6840.4|6844.2|6841.4|6843.2|6840.4|6
1620789160000|2021-05-12 03:12:40|6844.2|6841.4|6844.7|6841.9|6844.7|6841.9|6844.2|6841.4|1
1620789170000|2021-05-12 03:12:50|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6843.9|6841.1|3
1620789180000|2021-05-12 03:13:00|6844.7|6841.9|6844.9|6842.1|6844.9|6842.1|6844.7|6841.9|10
1620789190000|2021-05-12 03:13:10|6845.1|6842.3|6844.9|6842.1|6845.4|6842.6|6844.9|6842.1|19
1620789210000|2021-05-12 03:13:30|6844.4|6841.6|6841.7|6838.9|6844.4|6841.6|6841.7|6838.9|7
1620789220000|2021-05-12 03:13:40|6841.9|6839.1|6841.7|6838.9|6841.9|6839.1|6841.7|6838.9|0
1620789230000|2021-05-12 03:13:50|6841.4|6838.6|6840.7|6837.9|6841.4|6838.6|6840.7|6837.9|40
1620789240000|2021-05-12 03:14:00|6840.4|6837.6|6841.4|6838.6|6841.7|6838.9|6840.2|6837.4|3
1620789250000|2021-05-12 03:14:10|6841.2|6838.4|6841.7|6838.9|6841.7|6838.9|6841.2|6838.4|0
1620789260000|2021-05-12 03:14:20|6841.4|6838.6|6841.2|6838.4|6841.7|6838.9|6841.2|6838.4|1
1620789270000|2021-05-12 03:14:30|6841.7|6838.9|6841.9|6839.1|6841.9|6839.1|6841.4|6838.6|0
1620789300000|2021-05-12 03:15:00|6841.7|6838.9|6840.7|6837.9|6841.7|6838.9|6840.2|6837.4|9
1620789310000|2021-05-12 03:15:10|6840.9|6838.1|6841.4|6838.6|6841.9|6839.1|6840.9|6838.1|3
1620789320000|2021-05-12 03:15:20|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.7|6837.9|7
1620789330000|2021-05-12 03:15:30|6841.2|6838.4|6841.7|6838.9|6841.7|6838.9|6841.2|6838.4|3
1620789340000|2021-05-12 03:15:40|6841.4|6838.6|6840.4|6837.6|6841.9|6839.1|6840.4|6837.6|18
1620789350000|2021-05-12 03:15:50|6839.7|6836.9|6839.2|6836.4|6839.7|6836.9|6837.9|6835.1|17
1620789360000|2021-05-12 03:16:00|6839.9|6837.1|6840.7|6837.9|6840.7|6837.9|6837.7|6834.9|65
1620789370000|2021-05-12 03:16:10|6840.2|6837.4|6839.9|6837.1|6840.2|6837.4|6839.2|6836.4|16
1620789380000|2021-05-12 03:16:20|6839.4|6836.6|6840.2|6837.4|6840.7|6837.9|6839.2|6836.4|13
1620789390000|2021-05-12 03:16:30|6839.9|6837.1|6840.7|6837.9|6840.9|6838.1|6839.9|6837.1|3
1620789400000|2021-05-12 03:16:40|6840.2|6837.4|6837.9|6835.1|6840.2|6837.4|6837.9|6835.1|13
1620789410000|2021-05-12 03:16:50|6837.7|6834.9|6836.4|6833.6|6837.7|6834.9|6836.4|6833.6|22
1620789420000|2021-05-12 03:17:00|6836.2|6833.4|6835.2|6832.4|6836.2|6833.4|6834.9|6832.1|14
1620789430000|2021-05-12 03:17:10|6834.4|6831.6|6833.7|6830.9|6834.9|6832.1|6833.2|6830.4|26
1620789440000|2021-05-12 03:17:20|6833.4|6830.6|6835.2|6832.4|6835.2|6832.4|6833.2|6830.4|5
1620789460000|2021-05-12 03:17:40|6834.7|6831.9|6835.2|6832.4|6835.2|6832.4|6834.7|6831.9|1
1620789470000|2021-05-12 03:17:50|6834.7|6831.9|6833.7|6830.9|6834.7|6831.9|6833.7|6830.9|2
1620789480000|2021-05-12 03:18:00|6834.2|6831.4|6833.4|6830.6|6834.2|6831.4|6833.4|6830.6|4
1620789490000|2021-05-12 03:18:10|6832.9|6830.1|6831.9|6829.1|6833.2|6830.4|6831.7|6828.9|16
1620789500000|2021-05-12 03:18:20|6831.4|6828.6|6826.2|6823.4|6832.7|6829.9|6826.2|6823.3|114
1620789510000|2021-05-12 03:18:30|6825.2|6822.4|6825.4|6822.6|6825.7|6822.9|6824.2|6821.4|38
1620789520000|2021-05-12 03:18:40|6825.7|6822.9|6826.2|6823.4|6826.9|6824.1|6825.2|6822.4|2
1620789530000|2021-05-12 03:18:50|6826.7|6823.9|6826.9|6824.1|6826.9|6824.1|6826.7|6823.9|0
1620789540000|2021-05-12 03:19:00|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|2
1620789550000|2021-05-12 03:19:10|6826.9|6824.1|6828.2|6825.4|6829.2|6826.4|6826.9|6824.1|17
1620789560000|2021-05-12 03:19:20|6827.9|6825.1|6829.2|6826.4|6829.4|6826.6|6827.4|6824.6|6
1620789570000|2021-05-12 03:19:30|6828.9|6826.1|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|1
1620789580000|2021-05-12 03:19:40|6828.9|6826.1|6827.7|6824.9|6828.9|6826.1|6827.7|6824.9|2
1620789590000|2021-05-12 03:19:50|6828.2|6825.4|6827.9|6825.1|6828.2|6825.4|6827.2|6824.4|5
1620789600000|2021-05-12 03:20:00|6828.9|6826.1|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|5
1620789610000|2021-05-12 03:20:10|6829.4|6826.6|6830.2|6827.4|6831.2|6828.4|6829.4|6826.6|7
1620789620000|2021-05-12 03:20:20|6830.7|6827.9|6830.9|6828.1|6832.2|6829.4|6830.4|6827.6|8
1620789630000|2021-05-12 03:20:30|6831.2|6828.4|6831.7|6828.9|6831.7|6828.9|6830.4|6827.6|7
1620789640000|2021-05-12 03:20:40|6831.2|6828.4|6831.2|6828.4|6831.4|6828.6|6830.9|6828.1|0
1620789650000|2021-05-12 03:20:50|6831.4|6828.6|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|1
1620789660000|2021-05-12 03:21:00|6831.7|6828.9|6830.7|6827.9|6831.7|6828.9|6830.7|6827.9|4
1620789670000|2021-05-12 03:21:10|6830.2|6827.4|6830.2|6827.4|6831.2|6828.4|6830.2|6827.4|14
1620789690000|2021-05-12 03:21:30|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|0
1620789700000|2021-05-12 03:21:40|6829.2|6826.4|6829.4|6826.6|6829.7|6826.9|6829.2|6826.4|0
1620789710000|2021-05-12 03:21:50|6829.9|6827.1|6830.4|6827.6|6830.4|6827.6|6829.9|6827.1|3
1620789720000|2021-05-12 03:22:00|6830.2|6827.4|6830.6|6827.8|6830.6|6827.8|6829.2|6826.4|4
1620789730000|2021-05-12 03:22:10|6830.2|6827.4|6829.9|6827.1|6830.2|6827.4|6829.7|6826.9|0
1620789740000|2021-05-12 03:22:20|6829.7|6826.9|6829.4|6826.6|6829.7|6826.9|6829.4|6826.6|2
1620789750000|2021-05-12 03:22:30|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|1
1620789760000|2021-05-12 03:22:40|6829.9|6827.1|6827.7|6824.9|6829.9|6827.1|6827.4|6824.6|3
1620789770000|2021-05-12 03:22:50|6827.4|6824.6|6824.2|6821.4|6827.7|6824.9|6824.2|6821.4|39
1620789780000|2021-05-12 03:23:00|6823.9|6821.1|6823.2|6820.4|6824.2|6821.4|6823.2|6820.4|43
1620789790000|2021-05-12 03:23:10|6823.7|6820.9|6823.4|6820.6|6824.7|6821.9|6823.4|6820.6|12
1620789800000|2021-05-12 03:23:20|6823.2|6820.4|6822.9|6820.1|6823.7|6820.9|6822.2|6819.4|42
1620789810000|2021-05-12 03:23:30|6823.2|6820.4|6824.2|6821.4|6824.7|6821.9|6822.7|6819.9|14
1620789820000|2021-05-12 03:23:40|6824.1|6821.3|6824.7|6821.9|6824.7|6821.9|6823.7|6820.9|52
1620789830000|2021-05-12 03:23:50|6824.4|6821.6|6824.4|6821.6|6824.9|6822.1|6824.4|6821.6|2
1620789840000|2021-05-12 03:24:00|6824.7|6821.9|6823.7|6820.9|6824.7|6821.9|6823.7|6820.9|0
1620789850000|2021-05-12 03:24:10|6823.9|6821.1|6823.9|6821.1|6825.2|6822.4|6823.9|6821.1|52
1620789860000|2021-05-12 03:24:20|6823.7|6820.9|6822.1|6819.3|6823.7|6820.9|6822.1|6819.3|9
1620789870000|2021-05-12 03:24:30|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.6|6817.8|24
1620789880000|2021-05-12 03:24:40|6821.7|6818.9|6821.9|6819.1|6821.9|6819.1|6821.7|6818.9|1
1620789890000|2021-05-12 03:24:50|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6820.7|6817.9|4
1620789900000|2021-05-12 03:25:00|6821.1|6818.3|6820.9|6818.1|6821.1|6818.3|6820.7|6817.9|0
1620789910000|2021-05-12 03:25:10|6821.4|6818.6|6820.2|6817.4|6821.4|6818.6|6820.2|6817.4|2
1620789920000|2021-05-12 03:25:20|6820.7|6817.9|6819.4|6816.6|6823.2|6817.9|6817.1|6812.5|166
1620789930000|2021-05-12 03:25:30|6819.9|6817.1|6823.4|6820.6|6824.3|6820.9|6819.4|6816.6|14
1620789940000|2021-05-12 03:25:40|6823.2|6820.4|6824.2|6821.4|6824.3|6821.4|6823.2|6820.3|0
1620789950000|2021-05-12 03:25:50|6824.4|6821.6|6822.4|6819.6|6824.4|6821.6|6822.4|6819.6|17
1620789960000|2021-05-12 03:26:00|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|3
1620789970000|2021-05-12 03:26:10|6824.5|6820.5|6823.4|6820.6|6824.5|6821.4|6823.4|6820.5|0
1620789980000|2021-05-12 03:26:20|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|15
1620790000000|2021-05-12 03:26:40|6822.1|6819.3|6822.4|6819.6|6822.4|6819.6|6821.7|6818.9|0
1620790010000|2021-05-12 03:26:50|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|1
1620790020000|2021-05-12 03:27:00|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6821.4|6818.6|1
1620790030000|2021-05-12 03:27:10|6822.4|6819.6|6820.4|6817.6|6822.4|6819.6|6820.2|6817.4|16
1620790050000|2021-05-12 03:27:30|6820.9|6818.1|6820.4|6817.6|6821.2|6818.4|6820.4|6817.6|0
1620790060000|2021-05-12 03:27:40|6820.7|6817.9|6820.4|6817.6|6820.9|6818.1|6820.4|6817.6|0
1620790070000|2021-05-12 03:27:50|6820.1|6817.3|6819.4|6816.6|6820.2|6817.4|6819.4|6816.6|1
1620790080000|2021-05-12 03:28:00|6819.9|6817.1|6820.7|6817.9|6821.2|6818.4|6819.9|6817.1|1
1620790090000|2021-05-12 03:28:10|6820.4|6817.6|6820.7|6817.9|6821.4|6818.6|6820.4|6817.6|0
1620790100000|2021-05-12 03:28:20|6820.4|6817.6|6821.2|6818.4|6821.4|6818.6|6820.4|6817.6|2
1620790110000|2021-05-12 03:28:30|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|0
1620790120000|2021-05-12 03:28:40|6822.7|6819.9|6823.4|6820.6|6823.9|6821.1|6822.7|6819.9|14
1620790130000|2021-05-12 03:28:50|6824.3|6820.3|6823.9|6821.1|6824.3|6821.1|6823.4|6820.3|0
1620790140000|2021-05-12 03:29:00|6824.2|6821.4|6823.4|6820.6|6824.2|6821.4|6823.4|6820.6|1
1620790150000|2021-05-12 03:29:10|6822.7|6819.9|6823.2|6820.4|6823.9|6821.1|6822.7|6819.9|0
1620790160000|2021-05-12 03:29:20|6823.4|6820.6|6823.4|6820.6|6824.7|6821.9|6823.4|6820.6|12
1620790170000|2021-05-12 03:29:30|6823.9|6821.1|6824.4|6821.6|6824.4|6821.6|6823.9|6821.1|2
1620790180000|2021-05-12 03:29:40|6823.7|6820.9|6823.4|6820.6|6824.4|6821.6|6823.4|6820.6|0
1620790190000|2021-05-12 03:29:50|6823.7|6820.9|6823.7|6820.9|6824.2|6821.4|6823.7|6820.9|0
1620790200000|2021-05-12 03:30:00|6823.4|6820.6|6823.2|6820.4|6823.4|6820.6|6822.4|6819.6|2
1620790210000|2021-05-12 03:30:10|6823.7|6820.9|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|0
1620790220000|2021-05-12 03:30:20|6823.7|6820.9|6824.4|6821.6|6824.4|6821.6|6823.4|6820.6|4
1620790230000|2021-05-12 03:30:30|6824.7|6821.9|6824.9|6822.1|6824.9|6822.1|6824.7|6821.9|8
1620790250000|2021-05-12 03:30:50|6826.2|6823.4|6827.2|6824.4|6827.2|6824.4|6826.2|6823.4|2
1620790260000|2021-05-12 03:31:00|6827.7|6824.9|6827.4|6824.6|6827.7|6824.9|6827.4|6824.6|0
1620790270000|2021-05-12 03:31:10|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.2|6824.4|0
1620790290000|2021-05-12 03:31:30|6828.2|6825.4|6828.4|6825.6|6829.2|6826.4|6828.2|6825.4|1
1620790300000|2021-05-12 03:31:40|6828.7|6825.9|6828.4|6825.6|6828.9|6826.1|6828.4|6825.6|1
1620790310000|2021-05-12 03:31:50|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|0
1620790320000|2021-05-12 03:32:00|6828.6|6825.8|6828.4|6825.6|6828.7|6825.9|6828.4|6825.6|0
1620790330000|2021-05-12 03:32:10|6828.2|6825.4|6827.9|6825.1|6828.2|6825.4|6827.9|6825.1|0
1620790340000|2021-05-12 03:32:20|6828.2|6825.4|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|0
1620790350000|2021-05-12 03:32:30|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1620790360000|2021-05-12 03:32:40|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|0
1620790370000|2021-05-12 03:32:50|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1620790390000|2021-05-12 03:33:10|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|0
1620790400000|2021-05-12 03:33:20|6827.7|6824.9|6826.9|6824.1|6827.7|6824.9|6826.9|6824.1|10
1620790410000|2021-05-12 03:33:30|||||||||1
1620790420000|2021-05-12 03:33:40|6827.4|6824.6|6827.4|6824.6|6827.7|6824.9|6826.9|6824.1|5
1620790430000|2021-05-12 03:33:50|6827.7|6824.9|6828.2|6825.4|6828.2|6825.4|6827.7|6824.9|1
1620790440000|2021-05-12 03:34:00|6827.9|6825.1|6828.2|6825.4|6828.7|6825.9|6827.7|6824.9|1
1620790450000|2021-05-12 03:34:10|6827.7|6824.9|6826.9|6824.1|6827.7|6824.9|6826.9|6824.1|5
1620790460000|2021-05-12 03:34:20|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|5
1620790470000|2021-05-12 03:34:30|6825.4|6822.6|6826.2|6823.4|6826.2|6823.4|6824.9|6822.1|3
1620790480000|2021-05-12 03:34:40|6825.4|6822.6|6825.4|6822.6|6825.4|6822.6|6825.4|6822.6|0
1620790490000|2021-05-12 03:34:50|6825.7|6822.9|6825.7|6822.9|6825.9|6823.1|6825.7|6822.9|15
1620790500000|2021-05-12 03:35:00|6825.4|6822.6|6825.4|6822.6|6825.7|6822.9|6825.4|6822.6|0
1620790510000|2021-05-12 03:35:10|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|6824.9|6822.1|0
1620790530000|2021-05-12 03:35:30|6825.7|6822.9|6825.9|6823.1|6826.4|6823.6|6825.7|6822.9|0
1620790540000|2021-05-12 03:35:40|6825.7|6822.9|6825.2|6822.4|6825.7|6822.9|6825.2|6822.4|0
1620790550000|2021-05-12 03:35:50|6824.9|6822.1|6824.9|6822.1|6825.2|6822.4|6824.9|6822.1|0
1620790560000|2021-05-12 03:36:00|6824.7|6821.9|6824.9|6822.1|6825.4|6822.6|6824.4|6821.6|13
1620790570000|2021-05-12 03:36:10|6824.7|6821.9|6824.9|6822.1|6824.9|6822.1|6824.7|6821.9|0
1620790580000|2021-05-12 03:36:20|6824.7|6821.9|6825.2|6822.4|6825.2|6822.4|6824.7|6821.9|0
1620790600000|2021-05-12 03:36:40|6824.9|6822.1|6824.4|6821.6|6824.9|6822.1|6824.4|6821.6|2
1620790610000|2021-05-12 03:36:50|6824.9|6822.1|6825.7|6822.9|6826.2|6823.4|6824.4|6821.6|1
1620790620000|2021-05-12 03:37:00|6825.9|6823.1|6825.4|6822.6|6826.2|6823.4|6825.4|6822.6|2
1620790630000|2021-05-12 03:37:10|6824.4|6821.6|6824.1|6821.3|6824.4|6821.6|6824.1|6821.3|0
1620790640000|2021-05-12 03:37:20|6823.9|6821.1|6823.7|6820.9|6824.7|6821.9|6823.4|6820.6|4
1620790660000|2021-05-12 03:37:40|6823.9|6821.1|6824.2|6821.4|6824.2|6821.4|6823.9|6821.1|1
1620790670000|2021-05-12 03:37:50|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|0
1620790680000|2021-05-12 03:38:00|6823.9|6821.1|6823.7|6820.9|6823.9|6821.1|6823.7|6820.9|0
1620790690000|2021-05-12 03:38:10|6823.4|6820.6|6823.2|6820.4|6823.4|6820.6|6823.2|6820.4|0
1620790700000|2021-05-12 03:38:20|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|0
1620790710000|2021-05-12 03:38:30|6822.2|6819.4|6822.2|6819.4|6822.4|6819.6|6821.9|6819.1|5
1620790720000|2021-05-12 03:38:40|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|0
1620790730000|2021-05-12 03:38:50|6822.2|6819.4|6822.7|6819.9|6822.7|6819.9|6822.2|6819.4|8
1620790740000|2021-05-12 03:39:00|6822.4|6819.6|6823.2|6820.4|6823.2|6820.4|6822.4|6819.6|0
1620790750000|2021-05-12 03:39:10|6823.4|6820.6|6822.9|6820.1|6823.4|6820.6|6822.9|6820.1|1
1620790760000|2021-05-12 03:39:20|6822.7|6819.9|6821.9|6819.1|6822.9|6820.1|6821.9|6819.1|1
1620790770000|2021-05-12 03:39:30|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6821.4|6818.6|1
1620790780000|2021-05-12 03:39:40|6821.9|6819.1|6822.4|6819.6|6822.7|6819.9|6821.9|6819.1|4
1620790790000|2021-05-12 03:39:50|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.2|6819.4|0
1620790800000|2021-05-12 03:40:00|6822.4|6819.6|6821.7|6818.9|6822.7|6819.9|6821.7|6818.9|0
1620790810000|2021-05-12 03:40:10|6821.9|6819.1|6822.2|6819.4|6822.2|6819.4|6821.9|6819.1|0
1620790820000|2021-05-12 03:40:20|6822.7|6819.9|6822.7|6819.9|6822.9|6820.1|6822.4|6819.6|0
1620790830000|2021-05-12 03:40:30|6822.9|6820.1|6822.7|6819.9|6823.2|6820.4|6822.4|6819.6|0
1620790840000|2021-05-12 03:40:40|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|0
1620790850000|2021-05-12 03:40:50|6822.7|6819.9|6822.2|6819.4|6822.7|6819.9|6822.2|6819.4|4
1620790860000|2021-05-12 03:41:00|6821.9|6819.1|6821.7|6818.9|6821.9|6819.1|6821.7|6818.9|0
1620790880000|2021-05-12 03:41:20|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|7
1620790890000|2021-05-12 03:41:30|6821.7|6818.9|6822.2|6819.4|6822.2|6819.4|6821.7|6818.9|0
1620790900000|2021-05-12 03:41:40|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6821.4|6818.6|2
1620790910000|2021-05-12 03:41:50|6821.9|6819.1|6822.7|6819.9|6822.7|6819.9|6821.9|6819.1|0
1620790920000|2021-05-12 03:42:00|6822.9|6820.1|6823.7|6820.9|6823.7|6820.9|6822.4|6819.6|2
1620790930000|2021-05-12 03:42:10|6823.1|6820.3|6823.2|6820.4|6823.2|6820.4|6822.9|6820.1|12
1620790940000|2021-05-12 03:42:20|6822.9|6820.1|6823.9|6821.1|6823.9|6821.1|6822.4|6819.6|4
1620790960000|2021-05-12 03:42:40|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6823.9|6821.1|1
1620790970000|2021-05-12 03:42:50|6824.9|6822.1|6824.4|6821.6|6825.2|6822.4|6824.4|6821.6|0
1620790980000|2021-05-12 03:43:00|6824.7|6821.9|6824.9|6822.1|6824.9|6822.1|6824.7|6821.9|0
1620790990000|2021-05-12 03:43:10|6826|6822|6824.7|6821.9|6826.7|6823.9|6824.7|6821.9|11
1620791000000|2021-05-12 03:43:20|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|2
1620791010000|2021-05-12 03:43:30|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|0
1620791040000|2021-05-12 03:44:00|6825.9|6823.1|6825.4|6822.6|6826.7|6823.9|6825.2|6822.4|7
1620791050000|2021-05-12 03:44:10|6825.9|6823.1|6826.7|6823.9|6826.7|6823.9|6825.9|6823.1|0
1620791060000|2021-05-12 03:44:20|6826.4|6823.6|6825.9|6823.1|6826.4|6823.6|6825.9|6823.1|5
1620791080000|2021-05-12 03:44:40|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6
1620791090000|2021-05-12 03:44:50|6826.7|6823.9|6825.9|6823.1|6826.7|6823.9|6825.9|6823.1|4
1620791100000|2021-05-12 03:45:00|6825.1|6822.3|6823.7|6820.9|6825.1|6822.3|6823.7|6820.9|3
1620791110000|2021-05-12 03:45:10|||||||||2
1620791120000|2021-05-12 03:45:20|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|5
1620791130000|2021-05-12 03:45:30|6823.2|6820.4|6822.9|6820.1|6823.2|6820.4|6822.9|6820.1|0
1620791140000|2021-05-12 03:45:40|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|2
1620791150000|2021-05-12 03:45:50|6823.1|6820.3|6823.4|6820.6|6823.4|6820.6|6822.9|6820.1|2
1620791170000|2021-05-12 03:46:10|6823.1|6820.3|6823.4|6820.6|6823.4|6820.6|6823.1|6820.3|0
1620791180000|2021-05-12 03:46:20|6822.9|6820.1|6822.4|6819.6|6822.9|6820.1|6821.9|6819.1|12
1620791210000|2021-05-12 03:46:50|6822.7|6819.9|6822.7|6819.9|6823.2|6820.4|6822.4|6819.6|10
1620791220000|2021-05-12 03:47:00|6822.4|6819.6|6822.7|6819.9|6822.7|6819.9|6822.2|6819.4|0
1620791230000|2021-05-12 03:47:10|6822.9|6820.1|6823.7|6820.9|6823.7|6820.9|6822.9|6820.1|1
1620791240000|2021-05-12 03:47:20|6823.4|6820.6|6822.7|6819.9|6823.4|6820.6|6822.7|6819.9|3
1620791260000|2021-05-12 03:47:40|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|2
1620791280000|2021-05-12 03:48:00|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|0
1620791310000|2021-05-12 03:48:30|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|9
1620791320000|2021-05-12 03:48:40|6819.7|6816.9|6818.7|6815.9|6819.7|6816.9|6818.7|6815.9|20
1620791330000|2021-05-12 03:48:50|6819.2|6816.4|6819.4|6816.6|6820.4|6817.6|6819.2|6816.4|9
1620791340000|2021-05-12 03:49:00|6819.7|6816.9|6821.2|6818.4|6821.4|6818.6|6819.7|6816.9|1
1620791350000|2021-05-12 03:49:10|6820.9|6818.1|6820.7|6817.9|6821.4|6818.6|6820.7|6817.9|0
1620791370000|2021-05-12 03:49:30|6820.3|6816.3|6819.2|6816.4|6820.3|6817.1|6819.2|6816.3|11
1620791380000|2021-05-12 03:49:40|6819.4|6816.6|6819.4|6816.6|6820.2|6817.4|6819.4|6816.6|1
1620791400000|2021-05-12 03:50:00|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1620791420000|2021-05-12 03:50:20|6819.4|6816.6|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|3
1620791440000|2021-05-12 03:50:40|6818.6|6815.8|6818.4|6815.6|6819.2|6816.4|6818.4|6815.6|3
1620791490000|2021-05-12 03:51:30|6818.7|6815.9|6820.2|6817.4|6820.2|6817.4|6818.7|6815.9|3
1620791500000|2021-05-12 03:51:40|6819.7|6816.9|6820.2|6817.4|6820.2|6817.4|6819.7|6816.9|0
1620791520000|2021-05-12 03:52:00|6819.7|6816.9|6819.9|6817.1|6819.9|6817.1|6819.7|6816.9|0
1620791530000|2021-05-12 03:52:10|6819.7|6816.9|6820.2|6817.4|6820.2|6817.4|6819.7|6816.9|1
1620791540000|2021-05-12 03:52:20|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1620791550000|2021-05-12 03:52:30|6818.2|6815.4|6817.2|6814.4|6818.2|6815.4|6816.9|6814.1|5
1620791560000|2021-05-12 03:52:40|6817.4|6814.6|6816.4|6813.6|6817.4|6814.6|6815.4|6812.6|164
1620791570000|2021-05-12 03:52:50|6816.1|6813.3|6817.4|6814.6|6817.4|6814.6|6816.1|6813.3|7
1620791580000|2021-05-12 03:53:00|6817.6|6814.8|6817.4|6814.6|6817.6|6814.8|6817.1|6814.3|1
1620791590000|2021-05-12 03:53:10|6817.1|6814.3|6815.1|6812.3|6817.1|6814.3|6815.1|6812.3|20
1620791600000|2021-05-12 03:53:20|6815.4|6812.6|6814.6|6811.8|6815.6|6812.8|6814.1|6811.3|0
1620791610000|2021-05-12 03:53:30|6814.4|6811.6|6814.6|6811.8|6814.6|6811.8|6814.1|6811.3|0
1620791640000|2021-05-12 03:54:00|6814.9|6812.1|6814.1|6811.3|6814.9|6812.1|6814.1|6811.3|10
1620791660000|2021-05-12 03:54:20|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|4
1620791680000|2021-05-12 03:54:40|6815.2|6812.4|6815.4|6812.6|6815.6|6812.8|6815.2|6812.4|0
1620791690000|2021-05-12 03:54:50|6815.6|6812.8|6815.4|6812.6|6815.6|6812.8|6815.4|6812.6|3
1620791710000|2021-05-12 03:55:10|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|0
1620791730000|2021-05-12 03:55:30|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|0
1620791740000|2021-05-12 03:55:40|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|11
1620791760000|2021-05-12 03:56:00|6813.9|6811.1|6813.1|6810.3|6813.9|6811.1|6812.6|6809.8|193
1620791770000|2021-05-12 03:56:10|6812.9|6810.1|6812.1|6809.3|6812.9|6810.1|6812.1|6809.3|4
1620791790000|2021-05-12 03:56:30|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|4
1620791800000|2021-05-12 03:56:40|6812.1|6809.3|6812.1|6809.3|6812.4|6809.6|6812.1|6809.3|0
1620791810000|2021-05-12 03:56:50|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|3
1620791820000|2021-05-12 03:57:00|6812.1|6809.3|6811.9|6809.1|6812.1|6809.3|6811.6|6808.8|0
1620791840000|2021-05-12 03:57:20|6812.1|6809.3|6812.9|6810.1|6812.9|6810.1|6812.1|6809.3|2
1620791850000|2021-05-12 03:57:30|6812.6|6809.8|6812.1|6809.3|6813.1|6810.3|6812.1|6809.3|0
1620791860000|2021-05-12 03:57:40|6812.6|6809.8|6812.9|6810.1|6813.1|6810.3|6812.1|6809.3|1
1620791870000|2021-05-12 03:57:50|6812.4|6809.6|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|3
1620791880000|2021-05-12 03:58:00|6811.9|6809.1|6812.1|6809.3|6812.1|6809.3|6811.9|6809.1|0
1620791890000|2021-05-12 03:58:10|6811.9|6809.1|6812.1|6809.3|6812.1|6809.3|6811.9|6809.1|0
1620791900000|2021-05-12 03:58:20|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|2
1620791910000|2021-05-12 03:58:30|6812.1|6809.3|6812.1|6809.3|6812.6|6809.8|6812.1|6809.3|1
1620791920000|2021-05-12 03:58:40|6812.9|6810.1|6813.1|6810.3|6813.1|6810.3|6812.4|6809.6|4
1620791930000|2021-05-12 03:58:50|6812.6|6809.8|6813.4|6810.6|6813.4|6810.6|6812.6|6809.8|3
1620791940000|2021-05-12 03:59:00|6813.1|6810.3|6813.4|6810.6|6813.4|6810.6|6813.1|6810.3|0
1620791960000|2021-05-12 03:59:20|6814.3|6811.5|6817.1|6814.3|6817.1|6814.3|6814.3|6811.5|22
1620791970000|2021-05-12 03:59:30|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.6|6815.8|11
1620791990000|2021-05-12 03:59:50|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|13
1620792000000|2021-05-12 04:00:00|6818.6|6815.8|6820.1|6817.3|6820.4|6817.6|6818.6|6815.8|14
1620792010000|2021-05-12 04:00:10|6820.4|6817.6|6820.9|6818.1|6820.9|6818.1|6820.1|6817.3|2
1620792020000|2021-05-12 04:00:20|6820.6|6817.8|6820.9|6818.1|6820.9|6818.1|6820.4|6817.6|0
1620792030000|2021-05-12 04:00:30|6821.1|6818.3|6822.9|6820.1|6822.9|6820.1|6821.1|6818.3|8
1620792050000|2021-05-12 04:00:50|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|1
1620792060000|2021-05-12 04:01:00|6823.1|6820.3|6823.4|6820.6|6823.4|6820.6|6823.1|6820.3|16
1620792080000|2021-05-12 04:01:20|6823.1|6820.3|6824.1|6821.3|6824.1|6821.3|6823.1|6820.3|1
1620792090000|2021-05-12 04:01:30|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|1
1620792100000|2021-05-12 04:01:40|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|0
1620792110000|2021-05-12 04:01:50|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|1
1620792120000|2021-05-12 04:02:00|||||||||1
1620792130000|2021-05-12 04:02:10|6823.9|6821.1|6823.1|6820.3|6823.9|6821.1|6823.1|6820.3|12
1620792140000|2021-05-12 04:02:20|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|2
1620792150000|2021-05-12 04:02:30|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|0
1620792160000|2021-05-12 04:02:40|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|1
1620792170000|2021-05-12 04:02:50|||||||||1
1620792190000|2021-05-12 04:03:10|6825.1|6822.3|6824.1|6821.3|6825.1|6822.3|6823.4|6820.6|12
1620792210000|2021-05-12 04:03:30|6823.9|6821.1|6824.1|6821.3|6824.1|6821.3|6823.6|6820.8|2
1620792220000|2021-05-12 04:03:40|6824.9|6822.1|6824.1|6821.3|6824.9|6822.1|6824.1|6821.3|3
1620792240000|2021-05-12 04:04:00|6824.4|6821.6|6825.1|6822.3|6825.1|6822.3|6824.4|6821.6|4
1620792250000|2021-05-12 04:04:10|6824.4|6821.6|6825.1|6822.3|6825.1|6822.3|6824.4|6821.6|1
1620792280000|2021-05-12 04:04:40|6824.9|6822.1|6825.1|6822.3|6825.1|6822.3|6824.9|6822.1|1
1620792290000|2021-05-12 04:04:50|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|2
1620792300000|2021-05-12 04:05:00|6824.6|6821.8|6825.1|6822.3|6825.1|6822.3|6824.6|6821.8|0
1620792310000|2021-05-12 04:05:10|6824.9|6822.1|6824.4|6821.6|6824.9|6822.1|6824.4|6821.6|4
1620792320000|2021-05-12 04:05:20|||||||||3
1620792330000|2021-05-12 04:05:30|||||||||18
1620792340000|2021-05-12 04:05:40|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|0
1620792370000|2021-05-12 04:06:10|6824.9|6822.1|6824.6|6821.8|6824.9|6822.1|6824.6|6821.8|21
1620792380000|2021-05-12 04:06:20|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|1
1620792400000|2021-05-12 04:06:40|6823.6|6820.8|6823.1|6820.3|6823.6|6820.8|6823.1|6820.3|4
1620792410000|2021-05-12 04:06:50|6821.6|6818.8|6822.6|6819.8|6822.6|6819.8|6821.6|6818.8|11
1620792420000|2021-05-12 04:07:00|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|0
1620792430000|2021-05-12 04:07:10|6822.4|6819.6|6822.6|6819.8|6822.6|6819.8|6822.4|6819.6|1
1620792440000|2021-05-12 04:07:20|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|0
1620792450000|2021-05-12 04:07:30|6821.1|6818.3|6820.9|6818.1|6821.1|6818.3|6820.6|6817.8|12
1620792460000|2021-05-12 04:07:40|6821.1|6818.3|6821.9|6819.1|6821.9|6819.1|6821.1|6818.3|12
1620792470000|2021-05-12 04:07:50|6821.4|6818.6|6821.1|6818.3|6821.4|6818.6|6821.1|6818.3|2
1620792480000|2021-05-12 04:08:00|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|23
1620792490000|2021-05-12 04:08:10|||||||||3
1620792500000|2021-05-12 04:08:20|||||||||7
1620792530000|2021-05-12 04:08:50|||||||||1
1620792540000|2021-05-12 04:09:00|6819.9|6817.1|6819.1|6816.3|6819.9|6817.1|6819.1|6816.3|4
1620792550000|2021-05-12 04:09:10|6819.4|6816.6|6818.6|6815.8|6819.6|6816.8|6818.6|6815.8|13
1620792560000|2021-05-12 04:09:20|6818.4|6815.6|6818.1|6815.3|6818.6|6815.8|6818.1|6815.3|1
1620792570000|2021-05-12 04:09:30|6818.6|6815.8|6818.1|6815.3|6818.6|6815.8|6818.1|6815.3|1
1620792580000|2021-05-12 04:09:40|6818.6|6815.8|6818.9|6816.1|6819.1|6816.3|6818.1|6815.3|65
1620792590000|2021-05-12 04:09:50|6818.1|6815.3|6818.6|6815.8|6818.6|6815.8|6818.1|6815.3|15
1620792600000|2021-05-12 04:10:00|6818.9|6816.1|6820.6|6817.8|6821.1|6818.3|6818.9|6816.1|6
1620792620000|2021-05-12 04:10:20|6820.4|6817.6|6820.1|6817.3|6820.4|6817.6|6820.1|6817.3|0
1620792630000|2021-05-12 04:10:30|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.1|6816.3|0
1620792670000|2021-05-12 04:11:10|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|0
1620792690000|2021-05-12 04:11:30|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6
1620792700000|2021-05-12 04:11:40|6821.1|6818.3|6821.4|6818.6|6821.4|6818.6|6821.1|6818.3|4
1620792720000|2021-05-12 04:12:00|6821.9|6819.1|6825.6|6822.8|6825.9|6823.1|6821.9|6819.1|18
1620792730000|2021-05-12 04:12:10|6825.9|6823.1|6826.1|6823.3|6826.1|6823.3|6825.9|6823.1|0
1620792750000|2021-05-12 04:12:30|6826.6|6823.8|6828.1|6825.3|6828.1|6825.3|6826.6|6823.8|6
1620792760000|2021-05-12 04:12:40|||||||||2
1620792770000|2021-05-12 04:12:50|6830.9|6828.1|6831.6|6828.8|6832.1|6829.3|6830.9|6828.1|53
1620792780000|2021-05-12 04:13:00|6832.1|6829.3|6831.1|6828.3|6832.1|6829.3|6831.1|6828.3|1
1620792790000|2021-05-12 04:13:10|6830.9|6828.1|6830.4|6827.6|6830.9|6828.1|6829.6|6826.8|12
1620792800000|2021-05-12 04:13:20|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|1
1620792810000|2021-05-12 04:13:30|6829.9|6827.1|6830.1|6827.3|6830.1|6827.3|6829.6|6826.8|3
1620792820000|2021-05-12 04:13:40|6829.9|6827.1|6830.1|6827.3|6830.1|6827.3|6829.9|6827.1|6
1620792830000|2021-05-12 04:13:50|6829.9|6827.1|6829.6|6826.8|6829.9|6827.1|6829.6|6826.8|0
1620792840000|2021-05-12 04:14:00|6829.9|6827.1|6832.9|6830.1|6833.1|6830.3|6829.6|6826.8|47
1620792850000|2021-05-12 04:14:10|6834.9|6832.1|6834.9|6832.1|6835.4|6832.6|6834.9|6832.1|36
1620792860000|2021-05-12 04:14:20|6835|6831|6832.4|6829.6|6835|6831|6832.4|6829.6|6
1620792870000|2021-05-12 04:14:30|6831.9|6829.1|6831.6|6828.8|6832.5|6829.6|6831.6|6828.5|1
1620792880000|2021-05-12 04:14:40|6832|6828|6830.6|6827.8|6832|6828.6|6830.6|6827.8|0
1620792900000|2021-05-12 04:15:00|6830.4|6827.6|6830.1|6827.3|6830.7|6827.6|6829.6|6826.7|2
1620792910000|2021-05-12 04:15:10|||||||||3
1620792940000|2021-05-12 04:15:40|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|0
1620792960000|2021-05-12 04:16:00|||||||||15
1620792970000|2021-05-12 04:16:10|||||||||1
1620792980000|2021-05-12 04:16:20|||||||||1
1620792990000|2021-05-12 04:16:30|6829.4|6826.6|6828.1|6825.3|6829.4|6826.6|6828.1|6825.3|5
1620793000000|2021-05-12 04:16:40|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|5
1620793020000|2021-05-12 04:17:00|6829.4|6826.6|6829.9|6827.1|6829.9|6827.1|6829.4|6826.6|1
1620793030000|2021-05-12 04:17:10|6831.1|6828.3|6832.1|6829.3|6832.1|6829.3|6831.1|6828.3|2
1620793050000|2021-05-12 04:17:30|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|1
1620793060000|2021-05-12 04:17:40|6831.4|6828.6|6832.1|6829.3|6832.1|6829.3|6831.4|6828.6|4
1620793070000|2021-05-12 04:17:50|6831.9|6829.1|6831.6|6828.8|6831.9|6829.1|6831.6|6828.8|1
1620793080000|2021-05-12 04:18:00|6831.9|6829.1|6831.1|6828.3|6832.4|6829.6|6830.6|6827.8|18
1620793090000|2021-05-12 04:18:10|6830.1|6827.3|6831.1|6828.3|6831.1|6828.3|6830.1|6827.3|6
1620793100000|2021-05-12 04:18:20|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|1
1620793110000|2021-05-12 04:18:30|6831.4|6828.6|6831.9|6829.1|6831.9|6829.1|6831.4|6828.6|0
1620793120000|2021-05-12 04:18:40|6832.1|6829.3|6831.1|6828.3|6832.1|6829.3|6830.6|6827.8|7
1620793130000|2021-05-12 04:18:50|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|0
1620793140000|2021-05-12 04:19:00|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|0
1620793150000|2021-05-12 04:19:10|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|0
1620793160000|2021-05-12 04:19:20|6830.8|6828|6829.6|6826.8|6830.8|6828|6829.6|6826.8|0
1620793170000|2021-05-12 04:19:30|6829.4|6826.6|6829.9|6827.1|6829.9|6827.1|6829.1|6825.5|15
1620793180000|2021-05-12 04:19:40|6830.1|6827.3|6830.6|6827.8|6830.9|6828.1|6830.1|6827.3|3
1620793190000|2021-05-12 04:19:50|6830.4|6827.6|6830.1|6827.3|6830.4|6827.6|6830.1|6827.3|1
1620793200000|2021-05-12 04:20:00|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|1
1620793210000|2021-05-12 04:20:10|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|0
1620793220000|2021-05-12 04:20:20|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|0
1620793230000|2021-05-12 04:20:30|6830.1|6827.3|6829.8|6827|6830.1|6827.3|6829.8|6827|7
1620793240000|2021-05-12 04:20:40|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|0
1620793250000|2021-05-12 04:20:50|6829.5|6825.5|6828.6|6825.8|6829.5|6826.6|6828.6|6825.5|0
1620793260000|2021-05-12 04:21:00|6828.4|6825.6|6830.4|6827.6|6830.4|6827.6|6828.4|6825.6|3
1620793270000|2021-05-12 04:21:10|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|5
1620793280000|2021-05-12 04:21:20|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|2
1620793290000|2021-05-12 04:21:30|||||||||7
1620793300000|2021-05-12 04:21:40|6827.8|6825|6826.9|6824.1|6827.8|6825|6826.6|6823.7|82
1620793310000|2021-05-12 04:21:50|6827.1|6824.3|6827.4|6824.6|6827.4|6824.6|6827.1|6824.3|6
1620793320000|2021-05-12 04:22:00|6827.6|6824.8|6826.6|6823.8|6827.6|6824.8|6826.6|6823.8|3
1620793330000|2021-05-12 04:22:10|6826.4|6823.6|6825.4|6822.6|6826.4|6823.6|6825.4|6822.6|2
1620793340000|2021-05-12 04:22:20|6825.9|6823.1|6826.4|6823.6|6826.6|6823.8|6825.9|6823.1|1
1620793350000|2021-05-12 04:22:30|6826.9|6824.1|6827.6|6824.8|6827.6|6824.8|6826.9|6824.1|12
1620793360000|2021-05-12 04:22:40|6827.9|6825.1|6828.1|6825.3|6828.4|6825.6|6827.9|6825.1|1
1620793370000|2021-05-12 04:22:50|6827.6|6824.8|6827.6|6824.8|6828.4|6825.6|6827.6|6824.8|1
1620793380000|2021-05-12 04:23:00|6827.9|6825.1|6828.4|6825.6|6828.4|6825.6|6827.9|6825.1|1
1620793400000|2021-05-12 04:23:20|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|0
1620793450000|2021-05-12 04:24:10|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1620793470000|2021-05-12 04:24:30|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|0
1620793490000|2021-05-12 04:24:50|6830.4|6827.6|6830.8|6828|6831.1|6828.3|6830.4|6827.6|7
1620793500000|2021-05-12 04:25:00|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|2
1620793510000|2021-05-12 04:25:10|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|0
1620793520000|2021-05-12 04:25:20|||||||||1
1620793540000|2021-05-12 04:25:40|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|12
1620793550000|2021-05-12 04:25:50|||||||||1
1620793560000|2021-05-12 04:26:00|6830.4|6827.6|6830.9|6828.1|6830.9|6828.1|6830.4|6827.6|1
1620793570000|2021-05-12 04:26:10|6831.1|6828.3|6833.1|6830.3|6833.1|6830.3|6831.1|6828.3|45
1620793580000|2021-05-12 04:26:20|6832.8|6830|6837.1|6834.3|6837.6|6834.8|6832.4|6829.5|181
1620793590000|2021-05-12 04:26:30|6837.4|6834.6|6838.8|6836|6838.8|6836|6837.4|6834.6|18
1620793600000|2021-05-12 04:26:40|6838.6|6835.8|6838.1|6835.3|6840.1|6837.3|6837.4|6834.6|326
1620793610000|2021-05-12 04:26:50|6837.9|6835.1|6839.4|6836.6|6840.9|6838.1|6837.9|6835.1|81
1620793620000|2021-05-12 04:27:00|6839.1|6836.3|6843.1|6840.3|6844.1|6841.3|6839.1|6836.3|62
1620793630000|2021-05-12 04:27:10|6842.6|6839.8|6843.6|6840.8|6843.6|6840.8|6841.6|6838.8|9
1620793640000|2021-05-12 04:27:20|6843.9|6841.1|6847.4|6844.6|6847.4|6844.6|6843.6|6840.8|101
1620793650000|2021-05-12 04:27:30|6847.2|6844.4|6848.1|6845.3|6848.6|6845.8|6845.1|6842.3|85
1620793660000|2021-05-12 04:27:40|6847.9|6845.1|6848.9|6846.1|6849.6|6846.8|6847.1|6844.3|82
1620793670000|2021-05-12 04:27:50|6849.1|6846.3|6855.7|6852.9|6855.7|6852.9|6849.1|6846.3|216
1620793680000|2021-05-12 04:28:00|6855.9|6853.1|6853.9|6851.1|6855.9|6853.1|6853.6|6850.8|39
1620793690000|2021-05-12 04:28:10|6855.1|6852.3|6851.6|6848.8|6855.1|6852.3|6851.1|6848.3|106
1620793700000|2021-05-12 04:28:20|6851.4|6848.6|6850.1|6847.3|6851.4|6848.6|6850.1|6847.3|0
1620793710000|2021-05-12 04:28:30|6850.4|6847.6|6851.4|6848.6|6852.6|6849.8|6849.6|6846.8|30
1620793720000|2021-05-12 04:28:40|6851.1|6848.3|6851.6|6848.8|6853|6850.1|6851.1|6848.2|30
1620793730000|2021-05-12 04:28:50|6852.1|6849.3|6854.6|6851.8|6855.9|6853.1|6851.6|6848.8|174
1620793740000|2021-05-12 04:29:00|6855.6|6852.8|6859.1|6856.3|6859.4|6856.6|6855.6|6852.8|213
1620793750000|2021-05-12 04:29:10|6858.6|6855.8|6860.1|6857.3|6860.4|6857.6|6858.4|6855.6|122
1620793760000|2021-05-12 04:29:20|6859.9|6857.1|6854.9|6852.1|6859.9|6857.1|6854.9|6852.1|238
1620793770000|2021-05-12 04:29:30|6853.9|6851.1|6854.9|6852.1|6855.1|6852.3|6853.1|6850.2|95
1620793780000|2021-05-12 04:29:40|6854.4|6851.6|6857.9|6855.1|6860.4|6857.6|6854.1|6851.3|116
1620793790000|2021-05-12 04:29:50|6857.6|6854.8|6858.1|6855.3|6860.6|6857.8|6856.4|6853.6|84
1620793800000|2021-05-12 04:30:00|6858.9|6856.1|6859.9|6857.1|6862.3|6857.8|6858.1|6852.3|303
1620793810000|2021-05-12 04:30:10|6860.4|6857.6|6855.9|6853.1|6860.4|6857.6|6855.9|6852.5|72
1620793820000|2021-05-12 04:30:20|6856.1|6853.3|6852.6|6849.8|6861.7|6856.8|6852.4|6849.1|399
1620793830000|2021-05-12 04:30:30|6852.4|6849.6|6852.6|6849.8|6857.5|6853.1|6850.6|6847.5|156
1620793840000|2021-05-12 04:30:40|6852.4|6849.6|6849.6|6846.8|6855.2|6851.3|6848.9|6846.1|308
1620793850000|2021-05-12 04:30:50|6849.9|6847.1|6849.6|6846.8|6854.2|6850.8|6849.6|6844.2|166
1620793860000|2021-05-12 04:31:00|6849.9|6847.1|6850.4|6847.6|6852|6849.1|6849.9|6847.1|140
1620793870000|2021-05-12 04:31:10|6850.6|6847.8|6852.1|6849.3|6853|6850.1|6850.1|6847.3|30
1620793880000|2021-05-12 04:31:20|6851.9|6849.1|6847.6|6844.8|6851.9|6849.1|6847.6|6844.8|140
1620793890000|2021-05-12 04:31:30|6845.1|6842.3|6849.9|6847.1|6849.9|6847.1|6845.1|6842|21
1620793900000|2021-05-12 04:31:40|6849.6|6846.8|6849.6|6846.8|6850.9|6848.1|6848.9|6846.1|7
1620793910000|2021-05-12 04:31:50|6850.1|6847.3|6850.8|6848|6852.5|6849.3|6850.1|6847.3|97
1620793920000|2021-05-12 04:32:00|6850.1|6847.3|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|52
1620793930000|2021-05-12 04:32:10|6850.4|6847.6|6850.9|6848.1|6851.4|6848.6|6849.6|6846.8|16
1620793940000|2021-05-12 04:32:20|6849.1|6846.3|6851.4|6848.6|6852.1|6849.3|6849.1|6846.3|89
1620793950000|2021-05-12 04:32:30|6851.6|6848.8|6851.6|6848.8|6852.4|6849.6|6851.6|6848.8|3
1620793960000|2021-05-12 04:32:40|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|1
1620793970000|2021-05-12 04:32:50|6851.6|6848.8|6853.1|6850.3|6853.6|6850.8|6851.6|6848.8|16
1620793980000|2021-05-12 04:33:00|6854.1|6851.3|6852.6|6849.8|6854.1|6851.3|6852.6|6849.8|19
1620793990000|2021-05-12 04:33:10|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|61
1620794010000|2021-05-12 04:33:30|6852.1|6849.3|6849.4|6846.6|6852.1|6849.3|6849.1|6846.3|29
1620794020000|2021-05-12 04:33:40|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|0
1620794030000|2021-05-12 04:33:50|6848.6|6845.8|6849.1|6846.3|6849.5|6846.3|6848.1|6845|140
1620794040000|2021-05-12 04:34:00|6849.4|6846.6|6849.9|6847.1|6850.1|6847.3|6849.4|6846.6|56
1620794050000|2021-05-12 04:34:10|6850.1|6847.3|6849.6|6846.8|6850.9|6848.1|6849.6|6846.8|1
1620794060000|2021-05-12 04:34:20|6849.4|6846.6|6849.1|6846.3|6849.4|6846.6|6849.1|6846.3|0
1620794070000|2021-05-12 04:34:30|6848.6|6845.8|6848.9|6846.1|6848.9|6846.1|6848.6|6845.8|0
1620794080000|2021-05-12 04:34:40|6848.6|6845.8|6848.6|6845.8|6849.1|6846.3|6848.6|6845.8|0
1620794090000|2021-05-12 04:34:50|6849.1|6846.3|6849.4|6846.6|6849.4|6846.6|6849.1|6846.3|0
1620794100000|2021-05-12 04:35:00|6849.6|6846.8|6848.9|6846.1|6850.1|6847.3|6848.6|6845.8|25
1620794110000|2021-05-12 04:35:10|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1620794120000|2021-05-12 04:35:20|6848.4|6845.6|6848.6|6845.8|6848.6|6845.8|6848.4|6845.6|1
1620794130000|2021-05-12 04:35:30|6845.5|6841.5|6846.6|6843.8|6846.6|6843.8|6845.5|6841.5|87
1620794140000|2021-05-12 04:35:40|||||||||2
1620794150000|2021-05-12 04:35:50|6846.1|6843.3|6846.9|6844.1|6846.9|6844.1|6846.1|6843.3|35
1620794170000|2021-05-12 04:36:10|6847.2|6844.4|6847.9|6845.1|6847.9|6845.1|6847.2|6844.4|3
1620794180000|2021-05-12 04:36:20|6854.5|6844.5|6850.4|6847.6|6854.5|6848.3|6849.1|6844.5|71
1620794190000|2021-05-12 04:36:30|6850.6|6847.8|6851.4|6848.6|6851.4|6848.6|6850.6|6847.8|1
1620794200000|2021-05-12 04:36:40|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|0
1620794210000|2021-05-12 04:36:50|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|0
1620794220000|2021-05-12 04:37:00|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|12
1620794230000|2021-05-12 04:37:10|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|23
1620794240000|2021-05-12 04:37:20|6852.4|6849.6|6853.6|6850.8|6853.6|6850.8|6852.4|6849.6|18
1620794250000|2021-05-12 04:37:30|6853.4|6850.6|6851.9|6849.1|6853.4|6850.6|6851.9|6849.1|16
1620794260000|2021-05-12 04:37:40|6853|6849|6852.1|6849.3|6853|6849.3|6852.1|6849|0
1620794270000|2021-05-12 04:37:50|6851.9|6849.1|6851.6|6848.8|6851.9|6849.1|6851.6|6848.8|0
1620794280000|2021-05-12 04:38:00|||||||||1
1620794290000|2021-05-12 04:38:10|6851.2|6847.2|6851.1|6848.3|6851.4|6848.6|6850.9|6847.2|5
1620794300000|2021-05-12 04:38:20|6851|6847|6850.1|6847.3|6851|6847.3|6850.1|6847|1
1620794310000|2021-05-12 04:38:30|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|0
1620794320000|2021-05-12 04:38:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1620794330000|2021-05-12 04:38:50|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|23
1620794350000|2021-05-12 04:39:10|6848.7|6845.9|6848.1|6845.3|6848.7|6845.9|6848.1|6845.3|2
1620794360000|2021-05-12 04:39:20|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.1|6843.2|19
1620794370000|2021-05-12 04:39:30|6847.4|6844.6|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|0
1620794380000|2021-05-12 04:39:40|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|4
1620794390000|2021-05-12 04:39:50|6847.9|6845.1|6848.9|6846.1|6849.2|6846.1|6847.9|6845.1|0
1620794400000|2021-05-12 04:40:00|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|0
1620794430000|2021-05-12 04:40:30|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|0
1620794450000|2021-05-12 04:40:50|6847.6|6844.8|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|1
1620794460000|2021-05-12 04:41:00|6846.1|6843.3|6846.4|6843.6|6846.6|6843.8|6846.1|6843.3|2
1620794470000|2021-05-12 04:41:10|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1620794500000|2021-05-12 04:41:40|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|1
1620794510000|2021-05-12 04:41:50|6845.8|6843|6846.9|6844.1|6846.9|6844.1|6845.8|6843|9
1620794520000|2021-05-12 04:42:00|6847.1|6844.3|6846.4|6843.6|6847.2|6844.3|6846.1|6843|6
1620794530000|2021-05-12 04:42:10|6847.1|6844.3|6845.9|6843.1|6847.1|6844.3|6845.6|6842.8|9
1620794540000|2021-05-12 04:42:20|6846.6|6843.8|6845.9|6843.1|6847.4|6844.6|6844.9|6842.1|50
1620794550000|2021-05-12 04:42:30|6846.2|6843.4|6846.4|6843.6|6846.4|6843.6|6846.2|6843.4|0
1620794560000|2021-05-12 04:42:40|||||||||4
1620794580000|2021-05-12 04:43:00|6846.9|6844.1|6847.6|6844.8|6848.9|6846.1|6846.9|6844.1|4
1620794590000|2021-05-12 04:43:10|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|1
1620794600000|2021-05-12 04:43:20|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.1|6843.3|62
1620794610000|2021-05-12 04:43:30|6847.6|6844.8|6848.1|6845.3|6848.1|6845.3|6847.6|6844.8|3
1620794620000|2021-05-12 04:43:40|6847.9|6845.1|6846.6|6843.8|6848.2|6845.3|6846.6|6843.8|2
1620794640000|2021-05-12 04:44:00|6847.1|6844.3|6848.1|6845.3|6848.1|6845.3|6846.6|6843.8|4
1620794650000|2021-05-12 04:44:10|6848.7|6845.9|6846.6|6843.8|6848.9|6846.1|6846.6|6843.8|36
1620794660000|2021-05-12 04:44:20|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|5
1620794670000|2021-05-12 04:44:30|6846.6|6843.8|6846.9|6844.1|6846.9|6844.1|6846.6|6843.8|1
1620794690000|2021-05-12 04:44:50|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|0
1620794700000|2021-05-12 04:45:00|6846.6|6843.8|6846.2|6843.4|6846.6|6843.8|6846.2|6843.4|9
1620794710000|2021-05-12 04:45:10|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|13
1620794730000|2021-05-12 04:45:30|6846.1|6843.3|6846.4|6843.6|6846.4|6843.6|6846.1|6843.3|27
1620794740000|2021-05-12 04:45:40|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1620794750000|2021-05-12 04:45:50|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|0
1620794760000|2021-05-12 04:46:00|6848.1|6845.3|6847.1|6844.3|6849.4|6846.6|6847.1|6844.3|50
1620794780000|2021-05-12 04:46:20|6847.6|6844.8|6846.9|6844.1|6847.6|6844.8|6846.6|6843.8|4
1620794790000|2021-05-12 04:46:30|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.4|6843.6|2
1620794800000|2021-05-12 04:46:40|||||||||1
1620794820000|2021-05-12 04:47:00|6847.1|6844.3|6847.1|6844.3|6847.7|6844.9|6847.1|6844.3|5
1620794830000|2021-05-12 04:47:10|||||||||1
1620794860000|2021-05-12 04:47:40|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.6|6843.8|1
1620794880000|2021-05-12 04:48:00|6847.6|6844.8|6847.1|6844.3|6847.9|6845.1|6847.1|6844.3|4
1620794890000|2021-05-12 04:48:10|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|0
1620794910000|2021-05-12 04:48:30|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|1
1620794920000|2021-05-12 04:48:40|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1620794940000|2021-05-12 04:49:00|6846.9|6844.1|6846.9|6844.1|6847.1|6844.3|6846.9|6844.1|2
1620794950000|2021-05-12 04:49:10|||||||||40
1620794970000|2021-05-12 04:49:30|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1620794980000|2021-05-12 04:49:40|6847.4|6844.6|6847.1|6844.3|6847.4|6844.6|6847.1|6844.3|1
1620794990000|2021-05-12 04:49:50|6846.9|6844.1|6847.6|6844.8|6847.6|6844.8|6846.6|6843.8|0
1620795010000|2021-05-12 04:50:10|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6847.4|6844.6|4
1620795020000|2021-05-12 04:50:20|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|0
1620795030000|2021-05-12 04:50:30|6847.9|6845.1|6848.9|6846.1|6848.9|6846.1|6847.9|6845.1|2
1620795040000|2021-05-12 04:50:40|6848.6|6845.8|6848.9|6846.1|6848.9|6846.1|6848.6|6845.8|0
1620795050000|2021-05-12 04:50:50|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6849.1|6846.3|1
1620795060000|2021-05-12 04:51:00|6849.4|6846.6|6849.6|6846.8|6849.6|6846.8|6849.4|6846.6|0
1620795070000|2021-05-12 04:51:10|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|6
1620795080000|2021-05-12 04:51:20|6849.6|6846.8|6849.9|6847.1|6849.9|6847.1|6849.6|6846.8|10
1620795090000|2021-05-12 04:51:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|0
1620795100000|2021-05-12 04:51:40|||||||||1
1620795110000|2021-05-12 04:51:50|6849.6|6846.8|6849.9|6847.1|6849.9|6847.1|6849.6|6846.8|0
1620795120000|2021-05-12 04:52:00|6849.4|6846.6|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|8
1620795130000|2021-05-12 04:52:10|6848.6|6845.8|6847.9|6845.1|6848.6|6845.8|6847.9|6845.1|3
1620795150000|2021-05-12 04:52:30|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1620795180000|2021-05-12 04:53:00|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|0
1620795190000|2021-05-12 04:53:10|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1620795210000|2021-05-12 04:53:30|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|0
1620795240000|2021-05-12 04:54:00|6848.1|6845.3|6848.9|6846.1|6848.9|6846.1|6848.1|6845.3|1
1620795260000|2021-05-12 04:54:20|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|1
1620795270000|2021-05-12 04:54:30|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|0
1620795280000|2021-05-12 04:54:40|6848.9|6846.1|6848.9|6846.1|6849.1|6846.3|6848.4|6845.6|1
1620795290000|2021-05-12 04:54:50|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1620795300000|2021-05-12 04:55:00|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|0
1620795320000|2021-05-12 04:55:20|6849.4|6846.6|6849.6|6846.8|6849.9|6847.1|6849.4|6846.6|0
1620795330000|2021-05-12 04:55:30|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6849.4|6846.6|0
1620795360000|2021-05-12 04:56:00|6849.4|6846.6|6849.6|6846.8|6849.9|6847.1|6849.4|6846.6|0
1620795370000|2021-05-12 04:56:10|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|0
1620795380000|2021-05-12 04:56:20|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6850.2|6847.4|0
1620795400000|2021-05-12 04:56:40|6850.1|6847.3|6849.9|6847.1|6850.1|6847.3|6849.9|6847.1|0
1620795410000|2021-05-12 04:56:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|2
1620795420000|2021-05-12 04:57:00|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|9
1620795450000|2021-05-12 04:57:30|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|0
1620795460000|2021-05-12 04:57:40|6850.2|6847.4|6849.6|6846.8|6850.4|6847.6|6849.6|6846.8|1
1620795470000|2021-05-12 04:57:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|1
1620795490000|2021-05-12 04:58:10|6850.1|6847.3|6849.9|6847.1|6850.1|6847.3|6849.9|6847.1|0
1620795500000|2021-05-12 04:58:20|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6850.2|6847.4|1
1620795540000|2021-05-12 04:59:00|6850.1|6847.3|6849.9|6847.1|6850.1|6847.3|6849.9|6847.1|0
1620795550000|2021-05-12 04:59:10|6850.2|6847.4|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|24
1620795580000|2021-05-12 04:59:40|6849.6|6846.8|6848.9|6846.1|6849.6|6846.8|6848.9|6846.1|53
1620795600000|2021-05-12 05:00:00|6847|6843|6846.6|6843.8|6847.2|6844.3|6846.1|6843|75
1620795610000|2021-05-12 05:00:10|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|2
1620795620000|2021-05-12 05:00:20|6846.6|6843.8|6846.9|6844.1|6846.9|6844.1|6846.6|6843.8|0
1620795630000|2021-05-12 05:00:30|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.6|6843.8|0
1620795660000|2021-05-12 05:01:00|6847.2|6844.4|6847.4|6844.6|6847.4|6844.6|6846.9|6844.1|0
1620795670000|2021-05-12 05:01:10|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|1
1620795680000|2021-05-12 05:01:20|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|4
1620795690000|2021-05-12 05:01:30|6848.6|6845.8|6848.9|6846.1|6849.9|6847.1|6848.6|6845.7|1
1620795700000|2021-05-12 05:01:40|6848.6|6845.8|6849.9|6847.1|6849.9|6847.1|6848.6|6845.8|11
1620795710000|2021-05-12 05:01:50|6849.6|6846.8|6848.9|6846.1|6849.6|6846.8|6848.9|6846.1|0
1620795720000|2021-05-12 05:02:00|6849.1|6846.3|6849.6|6846.8|6849.6|6846.8|6849.1|6846.3|0
1620795730000|2021-05-12 05:02:10|6849.9|6847.1|6850.1|6847.3|6850.1|6847.3|6849.9|6847.1|1
1620795740000|2021-05-12 05:02:20|6849.9|6847.1|6849.6|6846.8|6849.9|6847.1|6849.4|6846.6|2
1620795750000|2021-05-12 05:02:30|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|0
1620795760000|2021-05-12 05:02:40|6850.1|6847.3|6850.4|6847.6|6850.4|6847.6|6850.1|6847.3|0
1620795770000|2021-05-12 05:02:50|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|0
1620795780000|2021-05-12 05:03:00|6851.1|6848.3|6851.4|6848.6|6851.6|6848.8|6851.1|6848.3|41
1620795790000|2021-05-12 05:03:10|6851.1|6848.3|6851.9|6849.1|6851.9|6849.1|6851.1|6848.3|1
1620795800000|2021-05-12 05:03:20|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.1|6849.3|2
1620795810000|2021-05-12 05:03:30|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1620795820000|2021-05-12 05:03:40|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.4|6848.6|2
1620795830000|2021-05-12 05:03:50|6851.6|6848.8|6851.1|6848.3|6851.6|6848.8|6851.1|6848.3|0
1620795840000|2021-05-12 05:04:00|6851.4|6848.6|6851.6|6848.8|6851.6|6848.8|6851.4|6848.6|1
1620795850000|2021-05-12 05:04:10|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|0
1620795900000|2021-05-12 05:05:00|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|13
1620795910000|2021-05-12 05:05:10|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1620795930000|2021-05-12 05:05:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1620795940000|2021-05-12 05:05:40|6853.4|6850.6|6852.9|6850.1|6853.4|6850.6|6852.6|6849.8|0
1620795950000|2021-05-12 05:05:50|6852.6|6849.8|6852.9|6850.1|6852.9|6850.1|6852.6|6849.8|0
1620795970000|2021-05-12 05:06:10|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1620795980000|2021-05-12 05:06:20|6852.4|6849.6|6852.4|6849.6|6852.6|6849.8|6851.9|6849.1|5
1620795990000|2021-05-12 05:06:30|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1620796010000|2021-05-12 05:06:50|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|8
1620796030000|2021-05-12 05:07:10|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1620796060000|2021-05-12 05:07:40|||||||||1
1620796070000|2021-05-12 05:07:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|5
1620796080000|2021-05-12 05:08:00|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1620796100000|2021-05-12 05:08:20|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1620796120000|2021-05-12 05:08:40|6853.1|6850.3|6852.9|6850.1|6853.1|6850.3|6852.9|6850.1|0
1620796130000|2021-05-12 05:08:50|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|3
1620796140000|2021-05-12 05:09:00|6853.6|6850.8|6853.4|6850.6|6853.6|6850.8|6853.4|6850.6|1
1620796150000|2021-05-12 05:09:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|4
1620796160000|2021-05-12 05:09:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1620796170000|2021-05-12 05:09:30|6854.4|6851.6|6855.6|6852.8|6855.9|6853.1|6854.4|6851.6|30
1620796180000|2021-05-12 05:09:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1620796200000|2021-05-12 05:10:00|6856.6|6853.8|6857.4|6854.6|6857.6|6854.8|6856.6|6853.8|16
1620796210000|2021-05-12 05:10:10|6856.9|6854.1|6857.9|6855.1|6857.9|6855.1|6855.9|6853.1|63
1620796220000|2021-05-12 05:10:20|6858.1|6855.3|6858.4|6855.6|6858.4|6855.6|6858.1|6855.3|1
1620796230000|2021-05-12 05:10:30|6857.9|6855.1|6857.6|6854.8|6857.9|6855.1|6857.4|6854.6|1
1620796240000|2021-05-12 05:10:40|6857.9|6855.1|6859.4|6856.6|6859.4|6856.6|6857.9|6855.1|0
1620796250000|2021-05-12 05:10:50|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|15
1620796260000|2021-05-12 05:11:00|6859.4|6856.6|6859.1|6856.3|6859.4|6856.6|6859.1|6856.3|0
1620796270000|2021-05-12 05:11:10|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|0
1620796290000|2021-05-12 05:11:30|6859.9|6857.1|6859.1|6856.3|6859.9|6857.1|6859.1|6856.3|2
1620796300000|2021-05-12 05:11:40|6858.4|6855.6|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|1
1620796310000|2021-05-12 05:11:50|6858.6|6855.8|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|1
1620796320000|2021-05-12 05:12:00|6858.9|6856.1|6859.9|6857.1|6859.9|6857.1|6858.4|6855.6|1
1620796330000|2021-05-12 05:12:10|6859.6|6856.8|6859.4|6856.6|6859.6|6856.8|6859.1|6856.3|1
1620796340000|2021-05-12 05:12:20|6858.4|6855.6|6858.6|6855.8|6858.9|6856.1|6858.4|6855.6|1
1620796350000|2021-05-12 05:12:30|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|0
1620796360000|2021-05-12 05:12:40|6858.6|6855.8|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|0
1620796370000|2021-05-12 05:12:50|6858.6|6855.8|6858.4|6855.6|6858.6|6855.8|6858.4|6855.6|1
1620796380000|2021-05-12 05:13:00|6858.1|6855.3|6858.4|6855.6|6858.6|6855.8|6858.1|6855.3|2
1620796390000|2021-05-12 05:13:10|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1620796400000|2021-05-12 05:13:20|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|0
1620796410000|2021-05-12 05:13:30|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1620796420000|2021-05-12 05:13:40|6858.4|6855.6|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|4
1620796440000|2021-05-12 05:14:00|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|1
1620796460000|2021-05-12 05:14:20|6858.4|6855.6|6857.4|6854.6|6858.6|6855.8|6857.4|6854.6|0
1620796470000|2021-05-12 05:14:30|6857.6|6854.8|6857.4|6854.6|6857.6|6854.8|6857.1|6854.3|0
1620796480000|2021-05-12 05:14:40|6857.6|6854.8|6857.9|6855.1|6857.9|6855.1|6857.6|6854.8|2
1620796500000|2021-05-12 05:15:00|6858.4|6855.6|6859.1|6856.3|6859.1|6856.3|6858.4|6855.6|0
1620796510000|2021-05-12 05:15:10|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.1|6855.3|0
1620796530000|2021-05-12 05:15:30|6858.1|6855.3|6854.9|6852.1|6858.1|6855.3|6854.9|6852.1|4
1620796540000|2021-05-12 05:15:40|||||||||2
1620796550000|2021-05-12 05:15:50|6855.6|6852.8|6854.9|6852.1|6855.6|6852.8|6854.9|6852.1|0
1620796560000|2021-05-12 05:16:00|6855.6|6852.8|6854.9|6852.1|6855.6|6852.8|6854.9|6852.1|0
1620796570000|2021-05-12 05:16:10|6854.6|6851.8|6855.1|6852.3|6855.4|6852.6|6854.6|6851.8|1
1620796580000|2021-05-12 05:16:20|6854.6|6851.8|6854.4|6851.6|6854.9|6852.1|6853.9|6851.1|0
1620796590000|2021-05-12 05:16:30|6853.9|6851.1|6854.6|6851.8|6854.6|6851.8|6853.9|6851.1|0
1620796600000|2021-05-12 05:16:40|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1620796620000|2021-05-12 05:17:00|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|0
1620796630000|2021-05-12 05:17:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1620796640000|2021-05-12 05:17:20|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|2
1620796650000|2021-05-12 05:17:30|6854.4|6851.6|6855.6|6852.8|6856.9|6854.1|6853.9|6851.1|10
1620796670000|2021-05-12 05:17:50|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.4|6851.6|16
1620796680000|2021-05-12 05:18:00|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1620796700000|2021-05-12 05:18:20|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|1
1620796710000|2021-05-12 05:18:30|6854.6|6851.8|6854.9|6852.1|6854.9|6852.1|6853.9|6851.1|0
1620796730000|2021-05-12 05:18:50|6854.6|6851.8|6853.9|6851.1|6854.6|6851.8|6853.9|6851.1|1
1620796740000|2021-05-12 05:19:00|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1620796760000|2021-05-12 05:19:20|6853.9|6851.1|6853.9|6851.1|6854.6|6851.8|6853.9|6851.1|100
1620796770000|2021-05-12 05:19:30|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|0
1620796780000|2021-05-12 05:19:40|6853.6|6850.8|6853.4|6850.6|6853.6|6850.8|6853.4|6850.6|0
1620796800000|2021-05-12 05:20:00|6853.6|6850.8|6854.6|6851.8|6854.6|6851.8|6853.6|6850.8|6
1620796810000|2021-05-12 05:20:10|6854.9|6852.1|6854.6|6851.8|6854.9|6852.1|6854.6|6851.8|0
1620796820000|2021-05-12 05:20:20|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|0
1620796850000|2021-05-12 05:20:50|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1620796860000|2021-05-12 05:21:00|||||||||1
1620796870000|2021-05-12 05:21:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1620796880000|2021-05-12 05:21:20|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1620796890000|2021-05-12 05:21:30|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|12
1620796900000|2021-05-12 05:21:40|6857.1|6854.3|6857.9|6855.1|6857.9|6855.1|6857.1|6854.3|3
1620796930000|2021-05-12 05:22:10|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|1
1620796940000|2021-05-12 05:22:20|6857.6|6854.8|6857.9|6855.1|6857.9|6855.1|6857.6|6854.8|0
1620796970000|2021-05-12 05:22:50|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1620796980000|2021-05-12 05:23:00|6855.4|6852.6|6854.6|6851.8|6855.4|6852.6|6854.6|6851.8|0
1620796990000|2021-05-12 05:23:10|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|1
1620797000000|2021-05-12 05:23:20|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|8
1620797020000|2021-05-12 05:23:40|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|3
1620797040000|2021-05-12 05:24:00|6854.4|6851.6|6853.6|6850.8|6854.4|6851.6|6853.6|6850.8|0
1620797050000|2021-05-12 05:24:10|6853.4|6850.6|6853.1|6850.3|6853.4|6850.6|6853.1|6850.3|1
1620797070000|2021-05-12 05:24:30|6853.6|6850.8|6852.3|6849.5|6853.6|6850.8|6852.3|6849.5|5
1620797090000|2021-05-12 05:24:50|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.6|6849.8|0
1620797120000|2021-05-12 05:25:20|6853.4|6850.6|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|1
1620797130000|2021-05-12 05:25:30|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1620797140000|2021-05-12 05:25:40|6852.9|6850.1|6854.9|6852.1|6855.1|6852.3|6852.9|6850.1|25
1620797150000|2021-05-12 05:25:50|6855.6|6852.8|6855.6|6852.8|6856|6853.1|6855.6|6852|0
1620797160000|2021-05-12 05:26:00|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1620797170000|2021-05-12 05:26:10|6856.4|6853.6|6860.2|6856.2|6860.2|6857.3|6856.4|6853.6|23
1620797180000|2021-05-12 05:26:20|6859.1|6856.3|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|2
1620797190000|2021-05-12 05:26:30|6858.1|6855.3|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|0
1620797200000|2021-05-12 05:26:40|6858.4|6855.6|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|0
1620797220000|2021-05-12 05:27:00|||||||||2
1620797230000|2021-05-12 05:27:10|6856.1|6853.3|6855.9|6853.1|6856.1|6853.3|6855.6|6852.8|16
1620797240000|2021-05-12 05:27:20|6856.1|6853.3|6854.8|6852|6856.4|6853.6|6854.8|6852|18
1620797250000|2021-05-12 05:27:30|6854.6|6851.8|6853.1|6850.3|6854.6|6851.8|6853.1|6850.3|12
1620797260000|2021-05-12 05:27:40|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1620797270000|2021-05-12 05:27:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.1|6849.3|2
1620797280000|2021-05-12 05:28:00|6852.6|6849.8|6852.3|6849.5|6852.6|6849.8|6852.3|6849.5|14
1620797290000|2021-05-12 05:28:10|6851.8|6849|6853.1|6850.3|6853.1|6850.3|6851.3|6848.5|14
1620797310000|2021-05-12 05:28:30|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1620797320000|2021-05-12 05:28:40|6854.4|6851.6|6852.1|6849.3|6854.4|6851.6|6852.1|6849.3|17
1620797330000|2021-05-12 05:28:50|6852.4|6849.6|6853.1|6850.3|6853.1|6850.3|6852.4|6849.6|24
1620797340000|2021-05-12 05:29:00|||||||||1
1620797370000|2021-05-12 05:29:30|6853.4|6849.4|6852.9|6850.1|6853.4|6850.3|6852.9|6849.2|0
1620797380000|2021-05-12 05:29:40|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1620797390000|2021-05-12 05:29:50|6853.2|6849.2|6853.1|6850.3|6853.2|6850.3|6852.9|6849.2|0
1620797400000|2021-05-12 05:30:00|6853.2|6849.2|6850.1|6847.3|6853.2|6849.5|6850.1|6847.3|23
1620797410000|2021-05-12 05:30:10|6850.4|6847.6|6850.6|6847.8|6850.6|6847.8|6850.4|6847.6|0
1620797420000|2021-05-12 05:30:20|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|8
1620797430000|2021-05-12 05:30:30|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|0
1620797440000|2021-05-12 05:30:40|6850.6|6847.8|6852.1|6849.3|6852.1|6849.3|6850.6|6847.8|1
1620797460000|2021-05-12 05:31:00|6852.6|6849.8|6852.6|6849.8|6853.1|6850.3|6852.6|6849.8|1
1620797470000|2021-05-12 05:31:10|6852.9|6850.1|6854.1|6851.3|6854.1|6851.3|6852.9|6850.1|0
1620797480000|2021-05-12 05:31:20|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1620797490000|2021-05-12 05:31:30|6853.4|6850.6|6852.3|6849.5|6854.1|6851.3|6852.3|6849.5|9
1620797500000|2021-05-12 05:31:40|6852.6|6849.8|6851.1|6848.3|6852.6|6849.8|6851.1|6848.3|1
1620797510000|2021-05-12 05:31:50|6851.9|6849.1|6852.3|6849.5|6852.9|6850.1|6851.9|6849.1|7
1620797520000|2021-05-12 05:32:00|6852.1|6849.3|6853.9|6851.1|6853.9|6851.1|6851.6|6848.8|2
1620797530000|2021-05-12 05:32:10|6853.3|6850.5|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|0
1620797540000|2021-05-12 05:32:20|6853.1|6850.3|6853.9|6851.1|6853.9|6851.1|6853.1|6850.3|0
1620797550000|2021-05-12 05:32:30|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1620797560000|2021-05-12 05:32:40|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|2
1620797580000|2021-05-12 05:33:00|6854.9|6852.1|6856.1|6853.3|6856.1|6853.3|6854.9|6852.1|1
1620797590000|2021-05-12 05:33:10|6855.9|6853.1|6857.1|6854.3|6858|6855.1|6855.9|6853.1|4
1620797600000|2021-05-12 05:33:20|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|0
1620797610000|2021-05-12 05:33:30|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1620797620000|2021-05-12 05:33:40|6856.8|6854|6856.9|6854.1|6856.9|6854.1|6856.4|6853.6|2
1620797630000|2021-05-12 05:33:50|6856.4|6853.6|6856.9|6854.1|6856.9|6854.1|6855.3|6852.5|13
1620797640000|2021-05-12 05:34:00|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1620797650000|2021-05-12 05:34:10|6856.6|6853.8|6855.9|6853.1|6856.6|6853.8|6855.9|6853.1|0
1620797660000|2021-05-12 05:34:20|6856.1|6853.3|6855.9|6853.1|6856.1|6853.3|6855.9|6853.1|1
1620797670000|2021-05-12 05:34:30|6855.6|6852.8|6855.9|6853.1|6855.9|6853.1|6855.6|6852.8|1
1620797680000|2021-05-12 05:34:40|6856.6|6853.8|6857.9|6855.1|6860.4|6857.6|6856.6|6853.8|16
1620797690000|2021-05-12 05:34:50|6858.1|6855.3|6858.9|6856.1|6859|6856.1|6858.1|6855|5
1620797700000|2021-05-12 05:35:00|6858.6|6855.8|6859.1|6856.3|6860.1|6857.3|6858.6|6855.8|9
1620797720000|2021-05-12 05:35:20|6858.6|6855.8|6858.3|6855.5|6858.6|6855.8|6858.1|6855.3|2
1620797730000|2021-05-12 05:35:30|6858.8|6856|6859.9|6857.1|6860.2|6857.3|6858.8|6856|7
1620797740000|2021-05-12 05:35:40|6859.3|6856.5|6860.2|6856.2|6860.2|6857.3|6859.3|6856.2|1
1620797750000|2021-05-12 05:35:50|6859.9|6857.1|6860.4|6857.6|6860.6|6857.8|6859.9|6857.1|0
1620797760000|2021-05-12 05:36:00|6860.6|6857.8|6859.3|6856.5|6860.6|6857.8|6859.3|6856.5|26
1620797770000|2021-05-12 05:36:10|6860.1|6857.3|6860.1|6857.3|6860.6|6857.8|6859.6|6856.8|33
1620797780000|2021-05-12 05:36:20|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|16
1620797790000|2021-05-12 05:36:30|6860.4|6857.6|6858.8|6856|6860.4|6857.6|6858.3|6855.5|12
1620797800000|2021-05-12 05:36:40|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|1
1620797810000|2021-05-12 05:36:50|6859.3|6856.5|6859.3|6856.5|6860.1|6857.3|6859.3|6856.5|3
1620797820000|2021-05-12 05:37:00|6859.1|6856.3|6856.6|6853.8|6859.1|6856.3|6856.6|6853.8|3
1620797830000|2021-05-12 05:37:10|6856.3|6853.5|6855.8|6853|6856.3|6853.5|6855.8|6853|1
1620797850000|2021-05-12 05:37:30|6856.4|6853.6|6856.1|6853.3|6856.4|6853.6|6856.1|6853.3|3
1620797860000|2021-05-12 05:37:40|6856.6|6853.8|6855.8|6853|6856.6|6853.8|6855.8|6853|1
1620797870000|2021-05-12 05:37:50|6855.4|6852.6|6855.6|6852.8|6855.6|6852.8|6854.8|6852|3
1620797880000|2021-05-12 05:38:00|6854.8|6852|6855.3|6852.5|6855.6|6852.8|6853.9|6851.1|9
1620797890000|2021-05-12 05:38:10|6854.6|6851.8|6855.1|6852.3|6855.6|6852.8|6854.6|6851.8|1
1620797900000|2021-05-12 05:38:20|6855.6|6852.8|6855.6|6852.8|6855.9|6853.1|6855.3|6852.5|1
1620797910000|2021-05-12 05:38:30|6855.9|6853.1|6855.6|6852.8|6855.9|6853.1|6855.6|6852.8|0
1620797920000|2021-05-12 05:38:40|6854.6|6851.8|6856.4|6853.6|6856.4|6853.6|6853.1|6850.3|10
1620797930000|2021-05-12 05:38:50|6856.9|6854.1|6857.1|6854.3|6857.1|6854.3|6856.9|6854.1|1
1620797940000|2021-05-12 05:39:00|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1620797950000|2021-05-12 05:39:10|6857.9|6855.1|6857.1|6854.3|6857.9|6855.1|6856.9|6854.1|1
1620797970000|2021-05-12 05:39:30|6857.6|6854.8|6858.1|6855.3|6858.4|6855.6|6857.6|6854.8|18
1620797980000|2021-05-12 05:39:40|6857.9|6855.1|6857.1|6854.3|6858.4|6855.6|6857.1|6854.3|4
1620797990000|2021-05-12 05:39:50|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|0
1620798000000|2021-05-12 05:40:00|6857.3|6854.5|6858.6|6855.8|6858.6|6855.8|6857.3|6854.5|3
1620798010000|2021-05-12 05:40:10|6858.9|6856.1|6859.6|6856.8|6860.1|6857.3|6858.9|6856.1|2
1620798020000|2021-05-12 05:40:20|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6859.9|6857.1|1
1620798030000|2021-05-12 05:40:30|6860.1|6857.3|6859.9|6857.1|6860.6|6857.8|6859.9|6857.1|1
1620798040000|2021-05-12 05:40:40|6859.6|6856.8|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|10
1620798050000|2021-05-12 05:40:50|6859.9|6857.1|6857.3|6854.5|6859.9|6857.1|6857.3|6854.5|23
1620798060000|2021-05-12 05:41:00|6856.4|6852.4|6855.6|6852.8|6856.4|6853|6855.6|6852.4|9
1620798070000|2021-05-12 05:41:10|6856.4|6853.6|6856.1|6853.3|6856.6|6853.8|6855.1|6852.3|2
1620798090000|2021-05-12 05:41:30|||||||||9
1620798120000|2021-05-12 05:42:00|6856.4|6853.6|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|0
1620798130000|2021-05-12 05:42:10|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6854.1|6851.3|5
1620798140000|2021-05-12 05:42:20|6854.6|6851.8|6853.1|6850.3|6854.6|6851.8|6853.1|6850.3|3
1620798150000|2021-05-12 05:42:30|6853.4|6850.6|6855.6|6852.8|6855.6|6852.8|6853.4|6850.6|11
1620798160000|2021-05-12 05:42:40|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.1|6852.3|9
1620798170000|2021-05-12 05:42:50|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.3|6851.5|1
1620798180000|2021-05-12 05:43:00|6854.1|6851.3|6854.3|6851.5|6855.2|6852.3|6854.1|6851.2|41
1620798190000|2021-05-12 05:43:10|6854.4|6851.6|6854.6|6851.8|6854.6|6851.8|6854.4|6851.6|0
1620798200000|2021-05-12 05:43:20|6854.3|6851.5|6854.1|6851.3|6854.3|6851.5|6854.1|6851.3|7
1620798210000|2021-05-12 05:43:30|6854.3|6851.5|6854.9|6852.1|6854.9|6852.1|6854.3|6851.5|0
1620798220000|2021-05-12 05:43:40|6854.6|6851.8|6854.1|6851.3|6855.1|6852.3|6854.1|6851.3|0
1620798230000|2021-05-12 05:43:50|6853.8|6851|6853.6|6850.8|6854.2|6851.1|6853.6|6850.2|0
1620798240000|2021-05-12 05:44:00|6854.1|6851.3|6853.3|6850.5|6854.1|6851.3|6853.3|6850.5|0
1620798250000|2021-05-12 05:44:10|6853.1|6850.3|6853.1|6850.3|6853.2|6850.3|6852.9|6849.2|17
1620798260000|2021-05-12 05:44:20|6853.9|6851.1|6853.9|6851.1|6854.9|6852.1|6853.9|6851.1|1
1620798270000|2021-05-12 05:44:30|6854.1|6851.3|6854.1|6851.3|6854.4|6851.6|6854.1|6851.3|11
1620798280000|2021-05-12 05:44:40|6854.6|6851.8|6853.3|6850.5|6854.9|6852.1|6853.3|6850.5|0
1620798290000|2021-05-12 05:44:50|6854.1|6851.3|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|0
1620798300000|2021-05-12 05:45:00|6854.6|6851.8|6854.1|6851.3|6855.1|6852.3|6854.1|6851.3|1
1620798310000|2021-05-12 05:45:10|6853.8|6851|6853.4|6850.6|6853.8|6851|6852.6|6849.8|1
1620798320000|2021-05-12 05:45:20|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1620798340000|2021-05-12 05:45:40|6853.4|6850.6|6853.6|6850.8|6853.6|6850.8|6853.3|6850.5|1
1620798350000|2021-05-12 05:45:50|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|0
1620798360000|2021-05-12 05:46:00|6853.1|6850.3|6852.9|6850.1|6853.1|6850.3|6852.1|6849.3|3
1620798370000|2021-05-12 05:46:10|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1620798380000|2021-05-12 05:46:20|6853.6|6850.8|6853.1|6850.3|6853.6|6850.8|6853.1|6850.3|1
1620798390000|2021-05-12 05:46:30|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.3|6850.5|0
1620798400000|2021-05-12 05:46:40|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|51
1620798410000|2021-05-12 05:46:50|6853.9|6851.1|6853.3|6850.5|6853.9|6851.1|6853.3|6850.5|1
1620798420000|2021-05-12 05:47:00|6853.1|6850.3|6852.6|6849.8|6853.1|6850.3|6852.6|6849.8|1
1620798430000|2021-05-12 05:47:10|6852.1|6849.3|6852.3|6849.5|6852.3|6849.5|6852.1|6849.3|1
1620798440000|2021-05-12 05:47:20|6851.3|6848.5|6851.3|6848.5|6851.6|6848.8|6851.3|6848.5|1
1620798450000|2021-05-12 05:47:30|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.3|6848.5|6
1620798470000|2021-05-12 05:47:50|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|1
1620798480000|2021-05-12 05:48:00|6850.8|6848|6850.6|6847.8|6850.8|6848|6850.3|6847.5|1
1620798490000|2021-05-12 05:48:10|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6849.6|6846.8|1
1620798500000|2021-05-12 05:48:20|6849.6|6846.8|6850.9|6848.1|6850.9|6848.1|6849.6|6846.8|11
1620798510000|2021-05-12 05:48:30|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1620798530000|2021-05-12 05:48:50|6850.6|6847.8|6850.3|6847.5|6850.6|6847.8|6850.3|6847.5|1
1620798550000|2021-05-12 05:49:10|6850.6|6847.8|6850.3|6847.5|6850.6|6847.8|6850.3|6847.5|0
1620798560000|2021-05-12 05:49:20|6850.6|6847.8|6848.6|6845.8|6850.6|6847.8|6848.6|6845.8|39
1620798570000|2021-05-12 05:49:30|6848.9|6846.1|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|8
1620798580000|2021-05-12 05:49:40|6849.3|6846.5|6849.1|6846.3|6849.3|6846.5|6849.1|6846.3|0
1620798590000|2021-05-12 05:49:50|6849.6|6846.8|6849.9|6847.1|6849.9|6847.1|6849.6|6846.8|0
1620798600000|2021-05-12 05:50:00|6850.3|6847.5|6849.6|6846.8|6850.3|6847.5|6849.3|6846.5|6
1620798610000|2021-05-12 05:50:10|6849.3|6846.5|6852.9|6850.1|6853.4|6850.6|6849.3|6846.5|25
1620798620000|2021-05-12 05:50:20|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|0
1620798630000|2021-05-12 05:50:30|6852.4|6849.6|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|2
1620798640000|2021-05-12 05:50:40|6852.3|6849.5|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|0
1620798650000|2021-05-12 05:50:50|6852.6|6849.8|6852.3|6849.5|6852.9|6850.1|6852.3|6849.5|2
1620798660000|2021-05-12 05:51:00|6852.1|6849.3|6852.3|6849.5|6852.6|6849.8|6852.1|6849.3|1
1620798670000|2021-05-12 05:51:10|6851.6|6848.8|6851.1|6848.3|6851.6|6848.8|6851.1|6848.3|3
1620798690000|2021-05-12 05:51:30|6852.4|6849.6|6853.6|6850.8|6853.9|6851.1|6852.1|6849.3|5
1620798700000|2021-05-12 05:51:40|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1620798710000|2021-05-12 05:51:50|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.1|6850.3|2
1620798720000|2021-05-12 05:52:00|6853.1|6850.3|6852.4|6849.6|6853.1|6850.3|6852.3|6849.5|2
1620798730000|2021-05-12 05:52:10|6852.6|6849.8|6851.3|6848.5|6852.6|6849.8|6851.1|6848.3|2
1620798740000|2021-05-12 05:52:20|6851.6|6848.8|6851.3|6848.5|6851.6|6848.8|6851.3|6848.5|0
1620798750000|2021-05-12 05:52:30|6851.1|6848.3|6851.4|6848.6|6851.4|6848.6|6851.1|6848.3|0
1620798770000|2021-05-12 05:52:50|6851.6|6848.8|6852.6|6849.8|6852.6|6849.8|6851.6|6848.8|1
1620798780000|2021-05-12 05:53:00|6852.3|6849.5|6853.1|6850.3|6853.6|6850.8|6852.3|6849.5|13
1620798790000|2021-05-12 05:53:10|6852.9|6850.1|6852.1|6849.3|6852.9|6850.1|6852.1|6849.3|1
1620798810000|2021-05-12 05:53:30|6852.3|6849.5|6852.9|6850.1|6852.9|6850.1|6852.3|6849.5|1
1620798830000|2021-05-12 05:53:50|6853.4|6850.6|6852.9|6850.1|6853.6|6850.8|6852.9|6850.1|21
1620798840000|2021-05-12 05:54:00|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|0
1620798850000|2021-05-12 05:54:10|6851.6|6848.8|6850.1|6847.3|6851.6|6848.8|6850.1|6847.3|2
1620798860000|2021-05-12 05:54:20|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6849.6|6846.8|3
1620798880000|2021-05-12 05:54:40|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6
1620798890000|2021-05-12 05:54:50|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.3|6847.5|1
1620798900000|2021-05-12 05:55:00|6850.3|6847.5|6850.6|6847.8|6850.6|6847.8|6849.6|6846.8|3
1620798910000|2021-05-12 05:55:10|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|1
1620798920000|2021-05-12 05:55:20|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.6|6848.8|108
1620798930000|2021-05-12 05:55:30|6852.3|6849.5|6852.9|6850.1|6852.9|6850.1|6852.1|6849.3|53
1620798950000|2021-05-12 05:55:50|6852.4|6849.6|6851.1|6848.3|6852.4|6849.6|6850.9|6848.1|3
1620798960000|2021-05-12 05:56:00|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6
1620798970000|2021-05-12 05:56:10|6851.1|6848.3|6850.9|6848.1|6851.1|6848.3|6849.9|6847.1|2
1620798980000|2021-05-12 05:56:20|6851.1|6848.3|6850.9|6848.1|6851.6|6848.8|6850.9|6848.1|13
1620798990000|2021-05-12 05:56:30|6850.6|6847.8|6850.9|6848.1|6851.1|6848.3|6850.1|6847.3|2
1620799000000|2021-05-12 05:56:40|6851.1|6848.3|6850.9|6848.1|6851.1|6848.3|6850.9|6848.1|1
1620799020000|2021-05-12 05:57:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|4
1620799040000|2021-05-12 05:57:20|6852.1|6849.3|6850.9|6848.1|6852.1|6849.3|6850.9|6848.1|1
1620799060000|2021-05-12 05:57:40|6851.1|6848.3|6850.9|6848.1|6851.1|6848.3|6850.9|6848.1|0
1620799070000|2021-05-12 05:57:50|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|5
1620799080000|2021-05-12 05:58:00|6850.1|6847.3|6849.9|6847.1|6850.1|6847.3|6849.9|6847.1|2
1620799090000|2021-05-12 05:58:10|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|0
1620799100000|2021-05-12 05:58:20|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|2
1620799110000|2021-05-12 05:58:30|6849.6|6846.8|6848.9|6846.1|6849.6|6846.8|6848.9|6846.1|2
1620799120000|2021-05-12 05:58:40|6849.1|6846.3|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|2
1620799130000|2021-05-12 05:58:50|||||||||20
1620799140000|2021-05-12 05:59:00|6849.1|6846.3|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|2
1620799160000|2021-05-12 05:59:20|6849.1|6846.3|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|0
1620799180000|2021-05-12 05:59:40|6850.4|6847.6|6850.4|6847.6|6850.6|6847.8|6850.4|6847.6|8
1620799190000|2021-05-12 05:59:50|6851.4|6848.6|6851.8|6849|6852.1|6849.3|6851.4|6848.6|11
1620799200000|2021-05-12 06:00:00|6852.4|6849.6|6852.3|6849.5|6852.6|6849.8|6852.3|6849.5|7
1620799210000|2021-05-12 06:00:10|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1620799220000|2021-05-12 06:00:20|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|4
1620799240000|2021-05-12 06:00:40|6851.6|6848.8|6850.1|6847.3|6851.6|6848.8|6848.6|6845.8|25
1620799250000|2021-05-12 06:00:50|6849.8|6847|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|3
1620799260000|2021-05-12 06:01:00|6850.6|6847.8|6849.1|6846.3|6850.6|6847.8|6849.1|6846.3|1
1620799270000|2021-05-12 06:01:10|6849.3|6846.5|6849.6|6846.8|6849.6|6846.8|6848.6|6845.8|5
1620799280000|2021-05-12 06:01:20|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1620799300000|2021-05-12 06:01:40|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|0
1620799320000|2021-05-12 06:02:00|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6848.6|6845.8|7
1620799330000|2021-05-12 06:02:10|6848.6|6845.8|6848.4|6845.6|6848.6|6845.8|6848.4|6845.6|2
1620799340000|2021-05-12 06:02:20|6848.6|6845.8|6847.1|6844.3|6848.6|6845.8|6846.6|6843.8|24
1620799350000|2021-05-12 06:02:30|6847.6|6844.8|6847.6|6844.8|6847.9|6845.1|6847.6|6844.8|4
1620799360000|2021-05-12 06:02:40|6847.3|6844.5|6846.6|6843.8|6847.3|6844.5|6846.6|6843.8|1
1620799370000|2021-05-12 06:02:50|6847.3|6844.5|6848.1|6845.3|6848.1|6845.3|6847.3|6844.5|1
1620799380000|2021-05-12 06:03:00|6847.6|6844.8|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|1
1620799390000|2021-05-12 06:03:10|||||||||6
1620799400000|2021-05-12 06:03:20|6847.1|6844.3|6847.6|6844.8|6847.9|6845.1|6847.1|6844.3|19
1620799410000|2021-05-12 06:03:30|6848.1|6845.3|6847.6|6844.8|6848.1|6845.3|6847.6|6844.8|0
1620799430000|2021-05-12 06:03:50|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.1|6844.3|10
1620799440000|2021-05-12 06:04:00|6847.1|6844.3|6849.1|6846.3|6849.1|6846.3|6847.1|6844.3|34
1620799450000|2021-05-12 06:04:10|6849.4|6846.6|6849.1|6846.3|6851.1|6848.3|6849.1|6846.3|13
1620799460000|2021-05-12 06:04:20|6849.4|6846.6|6849.1|6846.3|6849.4|6846.6|6849.1|6846.3|1
1620799470000|2021-05-12 06:04:30|6849.4|6846.6|6849.1|6846.3|6849.4|6846.6|6849.1|6846.3|1
1620799480000|2021-05-12 06:04:40|6845.9|6843.1|6846.9|6844.1|6846.9|6844.1|6845.9|6843.1|63
1620799490000|2021-05-12 06:04:50|6847.1|6844.3|6846.9|6844.1|6847.4|6844.6|6846.6|6843.8|4
1620799500000|2021-05-12 06:05:00|6847.6|6844.8|6852.6|6849.8|6854.1|6851.3|6847.6|6844.8|36
1620799510000|2021-05-12 06:05:10|6852.4|6849.6|6849.1|6846.3|6853|6849.6|6849.1|6846.3|29
1620799530000|2021-05-12 06:05:30|6849.6|6846.8|6852.9|6850.1|6852.9|6850.1|6849.6|6846.8|16
1620799540000|2021-05-12 06:05:40|6854.1|6851.3|6854.6|6851.8|6854.6|6851.8|6854.1|6851.3|24
1620799550000|2021-05-12 06:05:50|6855.1|6852.3|6855.4|6852.6|6855.4|6852.6|6855.1|6852.3|0
1620799560000|2021-05-12 06:06:00|6855.6|6852.8|6854.1|6851.3|6856.7|6853.1|6854.1|6850.7|6
1620799570000|2021-05-12 06:06:10|6854.4|6851.6|6853.9|6851.1|6855|6852.1|6853.9|6851|36
1620799580000|2021-05-12 06:06:20|6855|6851|6853.4|6850.6|6855|6852.1|6852.9|6850.1|4
1620799590000|2021-05-12 06:06:30|6853.1|6850.3|6852.9|6850.1|6853.1|6850.3|6852.6|6849.8|1
1620799600000|2021-05-12 06:06:40|6853.6|6850.8|6854.6|6851.8|6854.6|6851.8|6853.6|6850.8|4
1620799620000|2021-05-12 06:07:00|6854.4|6851.6|6853.4|6850.6|6854.6|6851.8|6853.4|6850.6|4
1620799630000|2021-05-12 06:07:10|6853.1|6850.3|6853.6|6850.8|6854.1|6851.3|6852.9|6850.1|5
1620799640000|2021-05-12 06:07:20|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|1
1620799650000|2021-05-12 06:07:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1620799660000|2021-05-12 06:07:40|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1620799690000|2021-05-12 06:08:10|||||||||3
1620799700000|2021-05-12 06:08:20|6851.1|6848.3|6850.1|6847.3|6851.1|6848.3|6849.9|6847.1|0
1620799720000|2021-05-12 06:08:40|||||||||1
1620799730000|2021-05-12 06:08:50|||||||||5
1620799740000|2021-05-12 06:09:00|6850.9|6848.1|6851.9|6849.1|6852.1|6849.3|6850.9|6848.1|8
1620799750000|2021-05-12 06:09:10|6852.1|6849.3|6851.9|6849.1|6852.1|6849.3|6851.9|6849.1|17
1620799760000|2021-05-12 06:09:20|||||||||10
1620799770000|2021-05-12 06:09:30|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|23
1620799780000|2021-05-12 06:09:40|6852.4|6849.6|6852.1|6849.3|6852.4|6849.6|6851.9|6849.1|0
1620799790000|2021-05-12 06:09:50|6852.6|6849.8|6852.1|6849.3|6852.9|6850.1|6852.1|6849.3|4
1620799800000|2021-05-12 06:10:00|6851.9|6849.1|6851.9|6849.1|6852.1|6849.3|6850.9|6848.1|3
1620799810000|2021-05-12 06:10:10|6852.1|6849.3|6852.4|6849.6|6852.4|6849.6|6852.1|6849.3|2
1620799820000|2021-05-12 06:10:20|6852.1|6849.3|6852.1|6849.3|6852.9|6850.1|6852.1|6849.3|24
1620799830000|2021-05-12 06:10:30|6852.6|6849.8|6852.6|6849.8|6852.9|6850.1|6852.6|6849.8|13
1620799840000|2021-05-12 06:10:40|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1620799850000|2021-05-12 06:10:50|6852.1|6849.3|6852.4|6849.6|6852.4|6849.6|6852.1|6849.3|0
1620799860000|2021-05-12 06:11:00|6852.6|6849.8|6852.4|6849.6|6852.6|6849.8|6852.1|6849.3|1
1620799870000|2021-05-12 06:11:10|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1620799880000|2021-05-12 06:11:20|6852.1|6849.3|6851.4|6848.6|6852.1|6849.3|6851.1|6848.3|0
1620799890000|2021-05-12 06:11:30|6851.1|6848.3|6850.9|6848.1|6851.1|6848.3|6850.8|6848|1
1620799900000|2021-05-12 06:11:40|6851.1|6848.3|6851.4|6848.6|6851.4|6848.6|6851.1|6848.3|0
1620799910000|2021-05-12 06:11:50|6851.1|6848.3|6850.4|6847.6|6851.1|6848.3|6850.1|6847.3|3
1620799920000|2021-05-12 06:12:00|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.4|6846.6|10
1620799930000|2021-05-12 06:12:10|6849.4|6846.6|6851.1|6848.3|6851.1|6848.3|6849.4|6846.6|19
1620799950000|2021-05-12 06:12:30|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|0
1620799960000|2021-05-12 06:12:40|6851.1|6848.3|6851.9|6849.1|6852.1|6849.3|6851.1|6848.3|1
1620799980000|2021-05-12 06:13:00|6852.1|6849.3|6852.9|6850.1|6852.9|6850.1|6852.1|6849.3|2
1620800010000|2021-05-12 06:13:30|6853.4|6850.6|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|1
1620800030000|2021-05-12 06:13:50|6853.6|6850.8|6853.9|6851.1|6853.9|6851.1|6853.6|6850.8|3
1620800040000|2021-05-12 06:14:00|6854.6|6851.8|6853.9|6851.1|6854.9|6852.1|6853.9|6851.1|4
1620800060000|2021-05-12 06:14:20|6854.1|6851.3|6854.6|6851.8|6854.6|6851.8|6854.1|6851.3|0
1620800070000|2021-05-12 06:14:30|6854.4|6851.6|6854.1|6851.3|6854.6|6851.8|6853.9|6851.1|3
1620800080000|2021-05-12 06:14:40|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|6
1620800090000|2021-05-12 06:14:50|6854.6|6851.8|6853.9|6851.1|6854.6|6851.8|6853.9|6851.1|0
1620800100000|2021-05-12 06:15:00|6854.1|6851.3|6855.9|6853.1|6857|6853.8|6854.1|6851.3|4
1620800110000|2021-05-12 06:15:10|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.6|6852.8|2
1620800120000|2021-05-12 06:15:20|6855.9|6853.1|6856.1|6853.3|6856.1|6853.3|6855.9|6853.1|8
1620800130000|2021-05-12 06:15:30|6856.6|6853.8|6854.6|6851.8|6856.6|6853.8|6854.6|6851.8|4
1620800150000|2021-05-12 06:15:50|6854.9|6852.1|6856.1|6853.3|6856.1|6853.3|6854.9|6852.1|2
1620800160000|2021-05-12 06:16:00|6855.9|6853.1|6855.1|6852.3|6856.4|6853.6|6855.1|6852.3|3
1620800170000|2021-05-12 06:16:10|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.6|6852.8|1
1620800180000|2021-05-12 06:16:20|6855.9|6853.1|6856.1|6853.3|6856.4|6853.6|6855.9|6853.1|0
1620800190000|2021-05-12 06:16:30|6856.4|6853.6|6856.6|6853.8|6856.6|6853.8|6856.4|6853.6|0
1620800200000|2021-05-12 06:16:40|6856.4|6853.6|6856.6|6853.8|6856.6|6853.8|6856.1|6853.3|0
1620800210000|2021-05-12 06:16:50|6856.4|6853.6|6857.6|6854.8|6857.6|6854.8|6856.1|6853.3|1
1620800220000|2021-05-12 06:17:00|6857.1|6854.3|6856.9|6854.1|6857.1|6854.3|6856.9|6854.1|0
1620800230000|2021-05-12 06:17:10|6856.1|6853.3|6855.1|6852.3|6856.1|6853.3|6855.1|6852.3|21
1620800250000|2021-05-12 06:17:30|6855.4|6852.6|6854.6|6851.8|6855.4|6852.6|6854.6|6851.8|1
1620800260000|2021-05-12 06:17:40|6856.1|6853.3|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|17
1620800270000|2021-05-12 06:17:50|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|1
1620800280000|2021-05-12 06:18:00|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|2
1620800290000|2021-05-12 06:18:10|6857.8|6855|6859.1|6856.3|6859.9|6857.1|6857.8|6855|25
1620800300000|2021-05-12 06:18:20|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1620800310000|2021-05-12 06:18:30|6859.6|6856.8|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|3
1620800320000|2021-05-12 06:18:40|6859.4|6856.6|6859.6|6856.8|6859.6|6856.8|6859.4|6856.6|5
1620800330000|2021-05-12 06:18:50|6859.1|6856.3|6859.9|6857.1|6859.9|6857.1|6858.6|6855.8|232
1620800340000|2021-05-12 06:19:00|6860.1|6857.3|6859.8|6857|6860.6|6857.8|6859.8|6857|1
1620800350000|2021-05-12 06:19:10|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|4
1620800360000|2021-05-12 06:19:20|6859.4|6856.6|6859.6|6856.8|6859.6|6856.8|6859.4|6856.6|1
1620800370000|2021-05-12 06:19:30|6859.4|6856.6|6860.6|6857.8|6860.6|6857.8|6859.4|6856.6|0
1620800380000|2021-05-12 06:19:40|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|3
1620800390000|2021-05-12 06:19:50|6859.9|6857.1|6860.6|6857.8|6860.6|6857.8|6859.9|6857.1|18
1620800400000|2021-05-12 06:20:00|6860.9|6858.1|6862.9|6860.1|6862.9|6860.1|6860.6|6857.8|10
1620800410000|2021-05-12 06:20:10|6862.1|6859.3|6862.4|6859.6|6862.4|6859.6|6861.6|6858.8|3
1620800420000|2021-05-12 06:20:20|6861.9|6859.1|6862.6|6859.8|6863.6|6860.8|6861.9|6859.1|43
1620800430000|2021-05-12 06:20:30|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.9|6859.1|0
1620800440000|2021-05-12 06:20:40|6861.6|6858.8|6860.4|6857.6|6861.6|6858.8|6859.9|6857.1|1
1620800450000|2021-05-12 06:20:50|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6859.9|6857.1|0
1620800460000|2021-05-12 06:21:00|6860.4|6857.6|6860.6|6857.8|6860.6|6857.8|6860.4|6857.6|3
1620800470000|2021-05-12 06:21:10|6862.1|6859.3|6863.4|6860.6|6863.9|6861.1|6862.1|6859.3|15
1620800480000|2021-05-12 06:21:20|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|5
1620800490000|2021-05-12 06:21:30|6863.1|6860.3|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|5
1620800500000|2021-05-12 06:21:40|6863.4|6860.6|6864.1|6861.3|6864.1|6861.3|6863.4|6860.6|7
1620800510000|2021-05-12 06:21:50|||||||||4
1620800520000|2021-05-12 06:22:00|6864.4|6861.6|6864.1|6861.3|6865.1|6862.3|6863.4|6860.6|40
1620800530000|2021-05-12 06:22:10|6863.9|6861.1|6864.1|6861.3|6864.1|6861.3|6863.1|6860.3|23
1620800540000|2021-05-12 06:22:20|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|5
1620800550000|2021-05-12 06:22:30|6863.1|6860.3|6863.1|6860.3|6863.9|6861.1|6862.9|6860.1|40
1620800560000|2021-05-12 06:22:40|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|1
1620800580000|2021-05-12 06:23:00|6862.9|6860.1|6863.9|6861.1|6864.1|6861.3|6862.9|6860.1|4
1620800590000|2021-05-12 06:23:10|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1620800600000|2021-05-12 06:23:20|6864.6|6861.8|6864.6|6861.8|6864.8|6862|6864.1|6861.3|13
1620800610000|2021-05-12 06:23:30|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6863.6|6860.8|2
1620800620000|2021-05-12 06:23:40|6864.6|6861.8|6864.3|6861.5|6864.6|6861.8|6864.1|6861.3|0
1620800640000|2021-05-12 06:24:00|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|5
1620800650000|2021-05-12 06:24:10|6864.8|6862|6865.1|6862.3|6865.1|6862.3|6864.3|6861.5|5
1620800660000|2021-05-12 06:24:20|||||||||2
1620800680000|2021-05-12 06:24:40|6865.3|6862.5|6868.1|6865.3|6868.1|6865.3|6865.3|6862.5|72
1620800690000|2021-05-12 06:24:50|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.1|6864.3|1
1620800700000|2021-05-12 06:25:00|6867.6|6864.8|6867.3|6864.5|6868.1|6865.3|6867.3|6864.5|2
1620800710000|2021-05-12 06:25:10|6867.6|6864.8|6862.8|6860|6867.8|6865|6862.8|6860|59
1620800720000|2021-05-12 06:25:20|6862.1|6859.3|6863.1|6860.3|6863.1|6860.3|6862.1|6859.3|18
1620800730000|2021-05-12 06:25:30|||||||||1
1620800740000|2021-05-12 06:25:40|6863.3|6860.5|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|1
1620800750000|2021-05-12 06:25:50|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|12
1620800760000|2021-05-12 06:26:00|6862.6|6859.8|6863.1|6860.3|6863.1|6860.3|6862.1|6859.3|0
1620800770000|2021-05-12 06:26:10|6863.3|6860.5|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|11
1620800780000|2021-05-12 06:26:20|6862.8|6860|6862.6|6859.8|6862.8|6860|6862.6|6859.8|0
1620800800000|2021-05-12 06:26:40|6863.1|6860.3|6862.6|6859.8|6863.1|6860.3|6862.6|6859.8|1
1620800820000|2021-05-12 06:27:00|6862.9|6860.1|6863.1|6860.3|6863.1|6860.3|6862.8|6860|0
1620800840000|2021-05-12 06:27:20|6862.1|6859.3|6861.8|6859|6862.1|6859.3|6861.8|6859|12
1620800850000|2021-05-12 06:27:30|6860.1|6857.3|6859.6|6856.8|6860.6|6857.8|6859.6|6856.8|7
1620800860000|2021-05-12 06:27:40|6859.3|6856.5|6858.1|6855.3|6859.3|6856.5|6857.8|6855|2
1620800870000|2021-05-12 06:27:50|6858.8|6856|6861.6|6858.8|6861.8|6859|6858.8|6856|12
1620800880000|2021-05-12 06:28:00|6862.1|6859.3|6862.1|6859.3|6862.6|6859.8|6862.1|6859.3|9
1620800890000|2021-05-12 06:28:10|||||||||11
1620800900000|2021-05-12 06:28:20|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.1|6858.3|10
1620800910000|2021-05-12 06:28:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1620800930000|2021-05-12 06:28:50|||||||||30
1620800940000|2021-05-12 06:29:00|6861.3|6858.5|6860.8|6858|6861.3|6858.5|6860.8|6858|5
1620800950000|2021-05-12 06:29:10|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|0
1620800970000|2021-05-12 06:29:30|6861.8|6859|6862.4|6859.6|6862.4|6859.6|6861.1|6858.3|0
1620800980000|2021-05-12 06:29:40|6862.7|6858.7|6861.8|6859|6862.7|6859.8|6861.6|6858.7|0
1620800990000|2021-05-12 06:29:50|6862.1|6859.3|6861.6|6858.8|6862.1|6859.3|6861.6|6858.8|0
1620801000000|2021-05-12 06:30:00|6862.6|6859.8|6862.1|6859.3|6862.8|6860|6861.8|6859|1
1620801010000|2021-05-12 06:30:10|6862.6|6859.8|6863.1|6860.3|6863.1|6860.3|6862.6|6859.8|1
1620801020000|2021-05-12 06:30:20|6863.4|6860.6|6864.1|6861.3|6864.6|6861.8|6863.4|6860.6|16
1620801030000|2021-05-12 06:30:30|6863.8|6861|6862.8|6860|6864.6|6861.8|6862.8|6860|5
1620801040000|2021-05-12 06:30:40|6863.1|6860.3|6864.1|6861.3|6864.6|6861.8|6863.1|6860.3|10
1620801050000|2021-05-12 06:30:50|6863.8|6861|6866.1|6863.3|6866.1|6863.3|6863.8|6861|11
1620801060000|2021-05-12 06:31:00|6865.9|6863.1|6865.1|6862.3|6865.9|6863.1|6865.1|6862.3|1
1620801070000|2021-05-12 06:31:10|6864.6|6861.8|6865.1|6862.3|6865.1|6862.3|6864.1|6861.3|4
1620801080000|2021-05-12 06:31:20|6865.4|6862.6|6865.1|6862.3|6865.4|6862.6|6865.1|6862.3|0
1620801090000|2021-05-12 06:31:30|||||||||43
1620801100000|2021-05-12 06:31:40|6865.4|6862.6|6866.9|6864.1|6866.9|6864.1|6865.1|6862.3|4
1620801110000|2021-05-12 06:31:50|6867.6|6864.8|6867.4|6864.6|6868.1|6865.3|6867.3|6864.5|13
1620801120000|2021-05-12 06:32:00|6868.1|6865.3|6867.6|6864.8|6868.1|6865.3|6867.6|6864.8|0
1620801130000|2021-05-12 06:32:10|6868.1|6865.3|6868.4|6865.6|6870.1|6867.3|6868.1|6865.3|50
1620801140000|2021-05-12 06:32:20|6868.1|6865.3|6866.8|6864|6868.1|6865.3|6866.8|6864|7
1620801150000|2021-05-12 06:32:30|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6866.8|6864|10
1620801160000|2021-05-12 06:32:40|6868.6|6865.8|6868.6|6865.8|6869.1|6866.3|6868.6|6865.8|5
1620801170000|2021-05-12 06:32:50|6868.1|6865.3|6866.6|6863.8|6868.4|6865.6|6866.6|6863.8|7
1620801180000|2021-05-12 06:33:00|6866.1|6863.3|6867.1|6864.3|6867.1|6864.3|6866.1|6863.3|11
1620801190000|2021-05-12 06:33:10|6866.6|6863.8|6867.1|6864.3|6867.1|6864.3|6866.6|6863.8|11
1620801200000|2021-05-12 06:33:20|6866.6|6863.8|6869.1|6866.3|6869.3|6866.5|6866.6|6863.8|13
1620801210000|2021-05-12 06:33:30|6868.6|6865.8|6868.1|6865.3|6868.6|6865.8|6868.1|6865.3|0
1620801220000|2021-05-12 06:33:40|6868.4|6865.6|6869.1|6866.3|6870.1|6867.3|6868.4|6865.6|18
1620801230000|2021-05-12 06:33:50|6868.8|6866|6868.4|6865.6|6868.8|6866|6868.1|6865.3|3
1620801240000|2021-05-12 06:34:00|6868.6|6865.8|6870.1|6867.3|6870.1|6867.3|6868.6|6864.9|6
1620801250000|2021-05-12 06:34:10|6870.4|6867.6|6871.6|6868.8|6871.6|6868.8|6870.4|6867.6|16
1620801260000|2021-05-12 06:34:20|6871.9|6869.1|6871.6|6868.8|6872.3|6869.5|6871.1|6868.3|34
1620801270000|2021-05-12 06:34:30|6871.8|6869|6870.6|6867.8|6872.1|6869.3|6870.6|6867.8|12
1620801280000|2021-05-12 06:34:40|6869.8|6867|6870.6|6867.8|6871.1|6868.3|6869.8|6867|5
1620801290000|2021-05-12 06:34:50|6870.3|6867.5|6871.9|6869.1|6872.3|6869.5|6870.1|6867.3|3
1620801300000|2021-05-12 06:35:00|6872.1|6869.3|6871.8|6869|6872.1|6869.3|6871.8|6869|1
1620801310000|2021-05-12 06:35:10|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6870.8|6868|1
1620801320000|2021-05-12 06:35:20|6870.8|6868|6874.6|6871.8|6874.9|6872.1|6870.8|6868|52
1620801330000|2021-05-12 06:35:30|6875.1|6872.3|6873.4|6870.6|6875.1|6872.3|6873.4|6870.6|0
1620801340000|2021-05-12 06:35:40|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|0
1620801350000|2021-05-12 06:35:50|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6873.1|6870.3|6
1620801360000|2021-05-12 06:36:00|6873.9|6871.1|6877.4|6874.6|6877.6|6874.8|6873.9|6871.1|40
1620801370000|2021-05-12 06:36:10|6877.1|6874.3|6879.1|6876.3|6879.1|6876.3|6877.1|6874.3|32
1620801380000|2021-05-12 06:36:20|6878.6|6875.8|6877.8|6875|6878.6|6875.8|6876.9|6874.1|91
1620801390000|2021-05-12 06:36:30|6877.4|6874.6|6878.1|6875.3|6878.1|6875.3|6877.1|6874.3|0
1620801400000|2021-05-12 06:36:40|6877.8|6875|6877.6|6874.8|6877.8|6875|6877.6|6874.8|5
1620801410000|2021-05-12 06:36:50|6877.3|6874.5|6878.1|6875.3|6878.3|6875.5|6877.3|6874.5|4
1620801420000|2021-05-12 06:37:00|||||||||10
1620801430000|2021-05-12 06:37:10|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|6
1620801440000|2021-05-12 06:37:20|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|4
1620801450000|2021-05-12 06:37:30|6877.8|6875|6877.6|6874.8|6877.8|6875|6877.6|6874.8|0
1620801460000|2021-05-12 06:37:40|||||||||1
1620801470000|2021-05-12 06:37:50|6877.9|6875.1|6877.6|6874.8|6877.9|6875.1|6877.6|6874.8|12
1620801480000|2021-05-12 06:38:00|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.6|6874.8|0
1620801490000|2021-05-12 06:38:10|6878.1|6875.3|6877.8|6875|6878.1|6875.3|6877.8|6875|14
1620801500000|2021-05-12 06:38:20|||||||||12
1620801510000|2021-05-12 06:38:30|6877.3|6874.5|6877.8|6875|6877.8|6875|6877.3|6874.5|10
1620801520000|2021-05-12 06:38:40|||||||||1
1620801530000|2021-05-12 06:38:50|||||||||4
1620801540000|2021-05-12 06:39:00|6878.1|6875.3|6878.6|6875.8|6879.6|6876.8|6878.1|6875.3|165
1620801550000|2021-05-12 06:39:10|6878.8|6876|6881.4|6878.6|6881.6|6878.8|6878.8|6876|15
1620801560000|2021-05-12 06:39:20|6881.6|6878.8|6881.1|6878.3|6881.6|6878.8|6881.1|6878.3|12
1620801570000|2021-05-12 06:39:30|6880.8|6878|6879.8|6877|6880.8|6878|6879.6|6876.8|3
1620801580000|2021-05-12 06:39:40|6878.9|6876.1|6879.1|6876.3|6879.1|6876.3|6878.6|6875.8|9
1620801590000|2021-05-12 06:39:50|6879.3|6876.5|6883.1|6880.3|6883.1|6880.3|6879.3|6876.5|118
1620801600000|2021-05-12 06:40:00|6882.1|6879.3|6881.6|6878.8|6882.9|6880.1|6881.6|6878.8|34
1620801610000|2021-05-12 06:40:10|6882.1|6879.3|6886.1|6883.3|6887.1|6884.3|6882.1|6879.3|115
1620801620000|2021-05-12 06:40:20|6885.8|6883|6884.6|6881.8|6887.3|6884.5|6884.6|6881.8|50
1620801630000|2021-05-12 06:40:30|6884.1|6881.3|6885.1|6882.3|6885.1|6882.3|6883.8|6881|10
1620801640000|2021-05-12 06:40:40|||||||||6
1620801650000|2021-05-12 06:40:50|6885.6|6882.8|6885.8|6883|6886.1|6883.3|6885.6|6882.8|2
1620801660000|2021-05-12 06:41:00|6886.1|6883.3|6885.1|6882.3|6886.4|6883.6|6885.1|6882.3|10
1620801670000|2021-05-12 06:41:10|6885.4|6882.6|6884.9|6882.1|6885.9|6883.1|6884.9|6882.1|23
1620801680000|2021-05-12 06:41:20|||||||||12
1620801690000|2021-05-12 06:41:30|||||||||2
1620801700000|2021-05-12 06:41:40|||||||||1
1620801710000|2021-05-12 06:41:50|6885.1|6882.3|6880.6|6877.8|6885.1|6882.3|6880.1|6877.3|128
1620801720000|2021-05-12 06:42:00|6880.1|6877.3|6880.1|6877.3|6880.6|6877.8|6879.3|6876.5|13
1620801730000|2021-05-12 06:42:10|6879.8|6877|6879.6|6876.8|6879.8|6877|6879.1|6876.3|9
1620801740000|2021-05-12 06:42:20|6880.3|6877.5|6880.1|6877.3|6880.3|6877.5|6879.6|6876.8|6
1620801750000|2021-05-12 06:42:30|6880.3|6877.5|6882.1|6879.3|6883.1|6880.3|6879.6|6876.8|9
1620801770000|2021-05-12 06:42:50|6881.6|6878.8|6881.3|6878.5|6881.8|6879|6881.3|6878.5|3
1620801780000|2021-05-12 06:43:00|6881.1|6878.3|6881.8|6879|6881.8|6879|6880.6|6877.8|4
1620801790000|2021-05-12 06:43:10|6881.1|6878.3|6880.8|6878|6881.1|6878.3|6880.6|6877.8|2
1620801800000|2021-05-12 06:43:20|6881.1|6878.3|6881.8|6879|6881.8|6879|6881.1|6878.3|4
1620801810000|2021-05-12 06:43:30|6881.4|6878.6|6881.4|6878.6|6881.6|6878.8|6881.1|6878.3|1
1620801820000|2021-05-12 06:43:40|6881.6|6878.8|6880.8|6878|6881.6|6878.8|6880.8|6878|54
1620801830000|2021-05-12 06:43:50|6880.6|6877.8|6880.6|6877.8|6880.9|6877.8|6880.3|6876.9|152
1620801840000|2021-05-12 06:44:00|6880.3|6877.5|6880.1|6877.3|6880.3|6877.5|6879.8|6877|1
1620801850000|2021-05-12 06:44:10|6880.3|6877.5|6880.6|6877.8|6880.8|6878|6880.3|6877.5|4
1620801860000|2021-05-12 06:44:20|6880.8|6878|6880.6|6877.8|6880.8|6878|6880.6|6877.8|2
1620801870000|2021-05-12 06:44:30|||||||||5
1620801880000|2021-05-12 06:44:40|6880.3|6877.5|6880.1|6877.3|6880.6|6877.8|6879.8|6877|5
1620801890000|2021-05-12 06:44:50|6880.3|6877.5|6879.6|6876.8|6880.6|6877.8|6879.6|6876.8|1
1620801900000|2021-05-12 06:45:00|6879.3|6876.5|6877.1|6874.3|6879.3|6876.5|6876.8|6874|11
1620801910000|2021-05-12 06:45:10|6877.6|6874.8|6876.6|6873.8|6877.6|6874.8|6876.3|6873.5|12
1620801920000|2021-05-12 06:45:20|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|13
1620801930000|2021-05-12 06:45:30|6877.1|6874.3|6877.8|6875|6878.6|6875.8|6877.1|6874.3|2
1620801940000|2021-05-12 06:45:40|6877.6|6874.8|6876.8|6874|6877.6|6874.8|6876.8|6874|0
1620801950000|2021-05-12 06:45:50|6876.6|6873.8|6878.8|6876|6878.8|6876|6876.6|6873.8|2
1620801960000|2021-05-12 06:46:00|6877.8|6875|6877.6|6874.8|6877.8|6875|6877.1|6874.3|7
1620801970000|2021-05-12 06:46:10|6877.8|6875|6874.6|6871.8|6877.8|6875|6874.6|6871.8|9
1620801980000|2021-05-12 06:46:20|6874.1|6871.3|6874.8|6872|6874.8|6872|6874.1|6871.3|2
1620801990000|2021-05-12 06:46:30|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6874.6|6871.8|7
1620802000000|2021-05-12 06:46:40|6874.8|6872|6874.8|6872|6874.8|6872|6874.6|6871.8|0
1620802010000|2021-05-12 06:46:50|6875.6|6872.8|6875.8|6873|6876.3|6873.5|6875.1|6872.3|2
1620802020000|2021-05-12 06:47:00|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6874.6|6871.8|3
1620802030000|2021-05-12 06:47:10|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|1
1620802040000|2021-05-12 06:47:20|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|44
1620802060000|2021-05-12 06:47:40|6876.8|6874|6875.8|6873|6876.8|6874|6875.6|6872.8|7
1620802070000|2021-05-12 06:47:50|6876.6|6873.8|6875.3|6872.5|6876.6|6873.8|6875.3|6872.5|8
1620802080000|2021-05-12 06:48:00|||||||||6
1620802090000|2021-05-12 06:48:10|6875.8|6873|6876.4|6873.6|6877.1|6874.3|6875.8|6873|41
1620802100000|2021-05-12 06:48:20|6876.6|6873.8|6876.8|6874|6877.6|6874.8|6876.6|6873.8|1
1620802120000|2021-05-12 06:48:40|6876.6|6873.8|6877.1|6874.3|6877.6|6874.8|6876.3|6873.5|4
1620802130000|2021-05-12 06:48:50|6876.8|6874|6876.1|6873.3|6876.8|6874|6876.1|6873.3|9
1620802140000|2021-05-12 06:49:00|6875.6|6872.8|6876.6|6873.8|6876.6|6873.8|6875.6|6872.8|104
1620802150000|2021-05-12 06:49:10|6877.1|6874.3|6877.1|6874.3|6877.6|6874.8|6877.1|6874.3|4
1620802160000|2021-05-12 06:49:20|6877.3|6874.5|6875.8|6873|6877.3|6874.5|6875.8|6873|7
1620802170000|2021-05-12 06:49:30|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6873.6|6870.8|13
1620802180000|2021-05-12 06:49:40|6874.3|6871.5|6875.1|6872.3|6875.1|6872.3|6874.3|6871.5|4
1620802190000|2021-05-12 06:49:50|6875.9|6873.1|6876.8|6874|6877.4|6874.6|6875.9|6873.1|21
1620802200000|2021-05-12 06:50:00|6876.1|6873.3|6876.8|6874|6877.3|6874.5|6876.1|6873.3|1
1620802210000|2021-05-12 06:50:10|6877.3|6874.5|6878.8|6876|6879.1|6876.3|6876.8|6874|4
1620802220000|2021-05-12 06:50:20|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|5
1620802230000|2021-05-12 06:50:30|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|0
1620802240000|2021-05-12 06:50:40|6878.3|6875.5|6879.1|6876.3|6879.3|6876.5|6878.3|6875.5|5
1620802250000|2021-05-12 06:50:50|6878.8|6876|6880.1|6877.3|6880.1|6877.3|6878.8|6876|7
1620802260000|2021-05-12 06:51:00|6879.8|6877|6882.1|6879.3|6882.1|6879.3|6879.8|6877|15
1620802270000|2021-05-12 06:51:10|6881.6|6878.8|6881.1|6878.3|6881.6|6878.8|6881.1|6878.3|1
1620802280000|2021-05-12 06:51:20|||||||||6
1620802290000|2021-05-12 06:51:30|6880.8|6878|6880.8|6878|6881.1|6878.3|6880.8|6878|1
1620802310000|2021-05-12 06:51:50|6881.1|6878.3|6883.8|6881|6883.8|6881|6881.1|6878.3|59
1620802320000|2021-05-12 06:52:00|6883.3|6880.5|6882.8|6880|6883.8|6881|6882.8|6880|9
1620802330000|2021-05-12 06:52:10|6882.1|6879.3|6882.8|6880|6883.1|6880.3|6882.1|6879.3|5
1620802340000|2021-05-12 06:52:20|6882.3|6879.5|6882.8|6880|6882.8|6880|6882.3|6879.5|1
1620802350000|2021-05-12 06:52:30|6883.1|6880.3|6882.3|6879.5|6883.1|6880.3|6882.3|6879.5|2
1620802360000|2021-05-12 06:52:40|6881.8|6879|6883.1|6880.3|6883.1|6880.3|6881.8|6879|3
1620802370000|2021-05-12 06:52:50|6883.4|6880.6|6884.1|6881.3|6884.6|6881.8|6883.4|6880.6|2
1620802380000|2021-05-12 06:53:00|6883.8|6881|6887.6|6884.8|6889.9|6885.3|6883.8|6879.9|75
1620802390000|2021-05-12 06:53:10|6887.8|6885|6885.6|6882.8|6887.8|6885|6885.6|6882.8|12
1620802400000|2021-05-12 06:53:20|6885.9|6883.1|6886.6|6883.8|6886.6|6883.8|6885.9|6883.1|15
1620802410000|2021-05-12 06:53:30|6887.1|6884.3|6885.9|6883.1|6887.1|6884.3|6885.9|6883.1|49
1620802420000|2021-05-12 06:53:40|6885.1|6882.3|6885.9|6883.1|6885.9|6883.1|6885.1|6882.3|2
1620802430000|2021-05-12 06:53:50|6885.4|6882.6|6887.8|6885|6888.4|6885.6|6885.4|6882.6|4
1620802440000|2021-05-12 06:54:00|6888.1|6885.3|6886.1|6883.3|6888.1|6885.3|6886.1|6883.3|8
1620802450000|2021-05-12 06:54:10|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|4
1620802460000|2021-05-12 06:54:20|6885.3|6882.5|6885.1|6882.3|6885.3|6882.5|6885.1|6882.3|3
1620802470000|2021-05-12 06:54:30|6884.3|6881.5|6883.8|6881|6884.8|6882|6883.8|6881|40
1620802480000|2021-05-12 06:54:40|6884.1|6881.3|6882.4|6879.6|6884.1|6881.3|6882.1|6879.3|65
1620802490000|2021-05-12 06:54:50|6881.8|6879|6882.4|6879.6|6883.1|6880.3|6881.6|6878.8|9
1620802500000|2021-05-12 06:55:00|6882.6|6879.8|6881.4|6878.6|6883.8|6881|6881.4|6878.6|22
1620802510000|2021-05-12 06:55:10|6881.6|6878.8|6883.1|6880.3|6883.1|6880.3|6881.6|6878.8|8
1620802520000|2021-05-12 06:55:20|6882.9|6880.1|6883.4|6880.6|6883.6|6880.8|6882.9|6880.1|21
1620802530000|2021-05-12 06:55:30|6883.1|6880.3|6883.1|6880.3|6883.4|6880.6|6882.9|6880.1|1
1620802540000|2021-05-12 06:55:40|6884.1|6881.3|6885.3|6882.5|6885.8|6883|6884.1|6881.3|9
1620802550000|2021-05-12 06:55:50|6885.1|6882.3|6884.6|6881.8|6885.1|6882.3|6883.6|6880.8|12
1620802560000|2021-05-12 06:56:00|6884.9|6882.1|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|5
1620802570000|2021-05-12 06:56:10|6883.6|6880.8|6883.1|6880.3|6884.6|6881.8|6883.1|6880.3|16
1620802580000|2021-05-12 06:56:20|6885.1|6882.3|6885.6|6882.8|6885.6|6882.8|6885.1|6882.3|36
1620802600000|2021-05-12 06:56:40|6885.4|6882.6|6884.1|6881.3|6885.4|6882.6|6884.1|6881.3|15
1620802610000|2021-05-12 06:56:50|6883.8|6881|6883.6|6880.8|6883.8|6881|6883.6|6880.8|0
1620802620000|2021-05-12 06:57:00|6884.1|6881.3|6886.4|6883.6|6886.4|6883.6|6884.1|6881.3|9
1620802630000|2021-05-12 06:57:10|6887.1|6884.3|6887.4|6884.6|6887.4|6884.6|6886.4|6883.6|8
1620802640000|2021-05-12 06:57:20|6887.1|6884.3|6888.1|6885.3|6888.4|6885.6|6886.6|6883.8|14
1620802650000|2021-05-12 06:57:30|6887.9|6885.1|6887.1|6884.3|6887.9|6885.1|6887.1|6884.3|12
1620802660000|2021-05-12 06:57:40|6885.9|6883.1|6885.9|6883.1|6886.1|6883.3|6885.9|6883.1|64
1620802670000|2021-05-12 06:57:50|6885.1|6882.3|6884.4|6881.6|6885.1|6882.3|6884.4|6881.6|19
1620802680000|2021-05-12 06:58:00|6884.1|6881.3|6884.4|6881.6|6884.4|6881.6|6883.9|6881.1|3
1620802690000|2021-05-12 06:58:10|6884.1|6881.3|6884.6|6881.8|6884.6|6881.8|6884.1|6881.3|2
1620802700000|2021-05-12 06:58:20|6884.1|6881.3|6884.4|6881.6|6884.4|6881.6|6884.1|6881.3|3
1620802710000|2021-05-12 06:58:30|6884.6|6881.8|6885.4|6882.6|6885.4|6882.6|6884.6|6881.8|0
1620802720000|2021-05-12 06:58:40|6885.1|6882.3|6885.6|6882.8|6885.6|6882.8|6885.1|6882.3|0
1620802730000|2021-05-12 06:58:50|6886.1|6883.3|6887.1|6884.3|6887.1|6884.3|6885.4|6882.6|30
1620802740000|2021-05-12 06:59:00|6886.9|6884.1|6887.1|6884.3|6887.1|6884.3|6886.9|6884.1|16
1620802750000|2021-05-12 06:59:10|6885.1|6882.3|6884.8|6882|6885.1|6882.3|6883.1|6880.3|33
1620802760000|2021-05-12 06:59:20|6884.1|6881.3|6884.1|6881.3|6884.4|6881.6|6884.1|6881.3|0
1620802770000|2021-05-12 06:59:30|6884.4|6881.6|6886.6|6883.8|6887.3|6884.5|6884.4|6881.6|5
1620802780000|2021-05-12 06:59:40|6887.1|6884.3|6887.4|6884.6|6887.4|6884.6|6886.6|6883.8|13
1620802790000|2021-05-12 06:59:50|6887.8|6885|6888.1|6885.3|6888.1|6885.3|6887.6|6884.8|7
1620802800000|2021-05-12 07:00:00|6888.8|6886|6884.4|6881.6|6889.6|6886.8|6884.1|6881.3|29
1620802810000|2021-05-12 07:00:10|6884.1|6881.3|6884.6|6881.8|6884.6|6881.8|6883.3|6880.5|3
1620802820000|2021-05-12 07:00:20|6884.9|6882.1|6884.6|6881.8|6884.9|6882.1|6884.3|6881.5|2
1620802830000|2021-05-12 07:00:30|6884.1|6881.3|6885.4|6882.6|6885.4|6882.6|6884.1|6881.3|4
1620802840000|2021-05-12 07:00:40|6885.6|6882.8|6885.6|6882.8|6886.1|6883.3|6885.6|6882.8|11
1620802850000|2021-05-12 07:00:50|6885.9|6883.1|6885.6|6882.8|6885.9|6883.1|6885.6|6882.8|2
1620802860000|2021-05-12 07:01:00|6885.9|6883.1|6883.9|6881.1|6885.9|6883.1|6883.3|6880.5|54
1620802870000|2021-05-12 07:01:10|6883.3|6880.5|6885.6|6882.8|6885.6|6882.8|6883.3|6880.5|34
1620802880000|2021-05-12 07:01:20|6885.1|6882.3|6890.1|6887.3|6890.9|6888.1|6885.1|6882.3|100
1620802890000|2021-05-12 07:01:30|6891.1|6888.3|6890.6|6887.8|6892.1|6889.3|6890.1|6887.3|118
1620802900000|2021-05-12 07:01:40|6890.9|6888.1|6891.1|6888.3|6892.1|6889.3|6890.9|6888.1|169
1620802910000|2021-05-12 07:01:50|6890.8|6888|6891.6|6888.8|6892.1|6889.3|6890.1|6887.3|49
1620802920000|2021-05-12 07:02:00|6891.3|6888.5|6890.8|6888|6891.8|6889|6890.6|6887.8|20
1620802930000|2021-05-12 07:02:10|6890.1|6887.3|6889.3|6886.5|6890.9|6888.1|6889.3|6886.5|10
1620802940000|2021-05-12 07:02:20|6888.8|6886|6889.6|6886.8|6889.6|6886.8|6888.8|6886|13
1620802950000|2021-05-12 07:02:30|6889.1|6886.3|6888.1|6885.3|6889.1|6886.3|6888.1|6885.3|4
1620802960000|2021-05-12 07:02:40|6889.1|6886.3|6889.8|6887|6890.1|6887.3|6889.1|6886.3|8
1620802970000|2021-05-12 07:02:50|6890.1|6887.3|6890.6|6887.8|6890.6|6887.8|6890.1|6887.3|4
1620802980000|2021-05-12 07:03:00|6890.3|6887.5|6889.6|6886.8|6890.9|6888.1|6889.3|6886.5|5
1620802990000|2021-05-12 07:03:10|6889.1|6886.3|6888.8|6886|6889.3|6886.5|6888.3|6885.5|5
1620803000000|2021-05-12 07:03:20|6888.6|6885.8|6886.6|6883.8|6888.6|6885.8|6885.1|6882.3|4
1620803010000|2021-05-12 07:03:30|6886.3|6883.5|6885.3|6882.5|6886.3|6883.5|6884.8|6882|5
1620803020000|2021-05-12 07:03:40|6886.3|6883.5|6885.6|6882.8|6886.3|6883.5|6885.3|6882.5|5
1620803030000|2021-05-12 07:03:50|6885.3|6882.5|6886.1|6883.3|6886.3|6883.5|6885.3|6882.5|1
1620803040000|2021-05-12 07:04:00|6886.3|6883.5|6885.8|6883|6887.4|6884.6|6885.1|6882.3|39
1620803050000|2021-05-12 07:04:10|6885.6|6882.8|6886.1|6883.3|6886.1|6883.3|6884.8|6882|9
1620803060000|2021-05-12 07:04:20|6885.6|6882.8|6884.3|6881.5|6885.6|6882.8|6884.3|6881.5|2
1620803070000|2021-05-12 07:04:30|6884.1|6881.3|6883.8|6881|6884.1|6881.3|6883.8|6881|4
1620803080000|2021-05-12 07:04:40|6884.3|6881.5|6883.8|6881|6884.3|6881.5|6883.8|6881|0
1620803090000|2021-05-12 07:04:50|6883.3|6880.5|6882.1|6879.3|6883.3|6880.5|6882.1|6879.3|1
1620803100000|2021-05-12 07:05:00|6881.8|6879|6881.1|6878.3|6882.8|6880|6880.3|6877.5|52
1620803110000|2021-05-12 07:05:10|6880.3|6877.5|6883.3|6880.5|6884.3|6881.5|6879.8|6877|85
1620803120000|2021-05-12 07:05:20|6883.8|6881|6884.1|6881.3|6884.1|6881.3|6883.3|6880.5|7
1620803130000|2021-05-12 07:05:30|6884.3|6881.5|6884.6|6881.8|6885.1|6882.3|6884.3|6881.5|11
1620803140000|2021-05-12 07:05:40|6885.1|6882.3|6886.1|6883.3|6886.6|6883.8|6885.1|6882.3|14
1620803150000|2021-05-12 07:05:50|6886.4|6883.6|6887.1|6884.3|6887.1|6884.3|6886.4|6883.6|2
1620803160000|2021-05-12 07:06:00|6887.6|6884.8|6889.1|6886.3|6890.1|6887.3|6887.6|6884.8|19
1620803170000|2021-05-12 07:06:10|6889.4|6886.6|6889.3|6886.5|6889.9|6887.1|6887.6|6884.8|26
1620803180000|2021-05-12 07:06:20|6889.1|6886.3|6889.3|6886.5|6889.3|6886.5|6888.8|6886|4
1620803190000|2021-05-12 07:06:30|6889.1|6886.3|6886.1|6883.3|6889.4|6886.6|6885.8|6883|12
1620803200000|2021-05-12 07:06:40|6886.6|6883.8|6888.1|6885.3|6888.1|6885.3|6886.6|6883.8|5
1620803210000|2021-05-12 07:06:50|6888.3|6885.5|6889.4|6886.6|6889.4|6886.6|6888.1|6885.3|3
1620803220000|2021-05-12 07:07:00|6889.6|6886.8|6890.8|6888|6891.1|6888.3|6888.8|6886|44
1620803230000|2021-05-12 07:07:10|6890.6|6887.8|6889.8|6887|6890.6|6887.8|6889.6|6886.8|1
1620803240000|2021-05-12 07:07:20|6889.6|6886.8|6889.1|6886.3|6890.1|6887.3|6889.1|6886.3|5
1620803250000|2021-05-12 07:07:30|6889.6|6886.8|6888.3|6885.5|6889.6|6886.8|6888.3|6885.5|2
1620803260000|2021-05-12 07:07:40|6887.8|6885|6889.1|6886.3|6889.4|6886.6|6886.1|6883.3|76
1620803270000|2021-05-12 07:07:50|||||||||39
1620803280000|2021-05-12 07:08:00|6888.4|6885.6|6886.8|6884|6888.4|6885.6|6885.8|6883|23
1620803290000|2021-05-12 07:08:10|6885.8|6883|6885.8|6883|6885.8|6883|6885.6|6882.8|1
1620803300000|2021-05-12 07:08:20|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|2
1620803310000|2021-05-12 07:08:30|6884.6|6881.8|6883.1|6880.3|6884.6|6881.8|6883.1|6880.3|5
1620803320000|2021-05-12 07:08:40|6883.6|6880.8|6886.1|6883.3|6886.8|6884|6883.1|6880.3|13
1620803330000|2021-05-12 07:08:50|6885.8|6883|6887.1|6884.3|6887.4|6884.6|6885.8|6883|2
1620803340000|2021-05-12 07:09:00|6887.4|6884.6|6887.1|6884.3|6887.6|6884.8|6886.8|6884|3
1620803350000|2021-05-12 07:09:10|6886.8|6884|6887.8|6885|6889.1|6886.3|6886.3|6883.5|506
1620803360000|2021-05-12 07:09:20|6887.3|6884.5|6885.8|6883|6887.6|6884.8|6885.3|6882.5|3
1620803370000|2021-05-12 07:09:30|6886.1|6883.3|6889.9|6887.1|6889.9|6887.1|6885.3|6882.5|1018
1620803380000|2021-05-12 07:09:40|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.4|6886.6|1
1620803390000|2021-05-12 07:09:50|6889.4|6886.6|6890.6|6887.8|6891.4|6888.6|6889.4|6886.6|17
1620803400000|2021-05-12 07:10:00|6889.9|6887.1|6890.4|6887.6|6890.6|6887.8|6889.9|6887.1|1
1620803410000|2021-05-12 07:10:10|6889.4|6886.6|6889.1|6886.3|6889.4|6886.6|6888.6|6885.8|20
1620803420000|2021-05-12 07:10:20|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.4|6886.6|0
1620803430000|2021-05-12 07:10:30|6889.9|6887.1|6889.4|6886.6|6889.9|6887.1|6889.4|6886.6|2
1620803440000|2021-05-12 07:10:40|6888.6|6885.8|6887.9|6885.1|6889.1|6886.3|6887.9|6885.1|3
1620803450000|2021-05-12 07:10:50|6887.4|6884.6|6886.1|6883.3|6887.4|6884.6|6884.6|6881.8|35
1620803460000|2021-05-12 07:11:00|6886.4|6883.6|6886.1|6883.3|6887.4|6884.6|6884.9|6882.1|43
1620803470000|2021-05-12 07:11:10|6885.9|6883.1|6887.6|6884.8|6888.1|6885.3|6885.9|6883.1|20
1620803490000|2021-05-12 07:11:30|6887.9|6885.1|6886.6|6883.8|6887.9|6885.1|6886.4|6883.6|2
1620803500000|2021-05-12 07:11:40|6886.9|6884.1|6886.4|6883.6|6887.6|6884.8|6886.4|6883.6|207
1620803510000|2021-05-12 07:11:50|6886.1|6883.3|6886.4|6883.6|6886.4|6883.6|6885.9|6883.1|0
1620803520000|2021-05-12 07:12:00|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|0
1620803530000|2021-05-12 07:12:10|6885.4|6882.6|6887.1|6884.3|6887.4|6884.6|6885.4|6882.6|12
1620803540000|2021-05-12 07:12:20|6886.9|6884.1|6885.8|6883|6886.9|6884.1|6885.8|6883|2
1620803550000|2021-05-12 07:12:30|6885.1|6882.3|6885.4|6882.6|6885.9|6883.1|6885.1|6882.3|0
1620803560000|2021-05-12 07:12:40|6884.9|6882.1|6884.9|6882.1|6885.6|6882.8|6884.9|6882.1|4
1620803570000|2021-05-12 07:12:50|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|151
1620803580000|2021-05-12 07:13:00|6884.6|6881.8|6884.4|6881.6|6885.4|6882.6|6883.9|6881.1|6
1620803590000|2021-05-12 07:13:10|6884.6|6881.8|6887.4|6884.6|6887.6|6884.8|6884.4|6881.6|35
1620803600000|2021-05-12 07:13:20|6887.6|6884.8|6887.4|6884.6|6887.6|6884.8|6887.4|6884.6|0
1620803620000|2021-05-12 07:13:40|6886.6|6883.8|6885.9|6883.1|6887.4|6884.6|6885.9|6883.1|1
1620803630000|2021-05-12 07:13:50|6885.6|6882.8|6885.4|6882.6|6885.6|6882.8|6885.4|6882.6|3
1620803640000|2021-05-12 07:14:00|6884.9|6882.1|6884.4|6881.6|6885.1|6882.3|6883.9|6881.1|6
1620803650000|2021-05-12 07:14:10|6883.1|6880.3|6883.1|6880.3|6883.6|6880.8|6882.9|6880.1|10
1620803660000|2021-05-12 07:14:20|6883.4|6880.6|6883.4|6880.6|6884.6|6881.8|6883.4|6880.6|23
1620803670000|2021-05-12 07:14:30|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6883.6|6880.8|1
1620803680000|2021-05-12 07:14:40|6883.9|6881.1|6884.6|6881.8|6884.6|6881.8|6883.4|6880.6|7
1620803690000|2021-05-12 07:14:50|6884.4|6881.6|6880.4|6877.6|6884.4|6881.6|6880.4|6877.6|21
1620803700000|2021-05-12 07:15:00|6880.6|6877.8|6881.4|6878.6|6882.4|6879.6|6880.4|6877.6|25
1620803710000|2021-05-12 07:15:10|6882.4|6879.6|6882.4|6879.6|6883.1|6880.3|6881.9|6879.1|28
1620803720000|2021-05-12 07:15:20|6881.9|6879.1|6881.9|6879.1|6881.9|6879.1|6881.9|6879.1|0
1620803730000|2021-05-12 07:15:30|6882.1|6879.3|6882.6|6879.8|6883.4|6880.6|6882.1|6879.3|4
1620803740000|2021-05-12 07:15:40|6883.1|6880.3|6883.6|6880.8|6883.6|6880.8|6883.1|6880.3|1
1620803750000|2021-05-12 07:15:50|6884.1|6881.3|6884.3|6881.5|6885.1|6882.3|6883.8|6881|9
1620803760000|2021-05-12 07:16:00|6884.9|6882.1|6886.6|6883.8|6886.6|6883.8|6884.9|6882.1|16
1620803770000|2021-05-12 07:16:10|6885.8|6883|6886.1|6883.3|6886.3|6883.5|6885.6|6882.8|2
1620803780000|2021-05-12 07:16:20|6885.6|6882.8|6886.6|6883.8|6887.6|6884.8|6885.3|6882.5|11
1620803790000|2021-05-12 07:16:30|||||||||1
1620803800000|2021-05-12 07:16:40|6886.3|6883.5|6886.6|6883.8|6886.6|6883.8|6886.3|6883.5|0
1620803810000|2021-05-12 07:16:50|6886.3|6883.5|6887.6|6884.8|6887.6|6884.8|6886.3|6883.5|5
1620803820000|2021-05-12 07:17:00|6888.1|6885.3|6887.8|6885|6889.3|6886.5|6887.8|6885|2
1620803830000|2021-05-12 07:17:10|6887.4|6884.6|6889.3|6886.5|6890.4|6887.6|6886.6|6883.8|772
1620803840000|2021-05-12 07:17:20|6889.6|6886.8|6890.6|6887.8|6891.6|6888.8|6889.3|6886.5|18
1620803850000|2021-05-12 07:17:30|6890.1|6887.3|6890.6|6887.8|6890.9|6888.1|6889.1|6886.3|77
1620803860000|2021-05-12 07:17:40|6890.1|6887.3|6889.4|6886.6|6890.4|6887.6|6889.4|6886.6|21
1620803870000|2021-05-12 07:17:50|6888.6|6885.8|6889.4|6886.6|6889.4|6886.6|6888.1|6885.3|10
1620803880000|2021-05-12 07:18:00|6888.9|6886.1|6889.6|6886.8|6889.8|6887|6888.9|6886.1|82
1620803890000|2021-05-12 07:18:10|6889.8|6887|6890.9|6888.1|6891.4|6888.6|6889.8|6887|44
1620803900000|2021-05-12 07:18:20|6890.6|6887.8|6889.8|6887|6890.6|6887.8|6889.8|6887|7
1620803910000|2021-05-12 07:18:30|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6888.6|6885.8|9
1620803920000|2021-05-12 07:18:40|6889.1|6886.3|6888.6|6885.8|6889.1|6886.3|6888.6|6885.8|11
1620803930000|2021-05-12 07:18:50|6888.4|6885.6|6888.1|6885.3|6888.4|6885.6|6887.6|6884.8|4
1620803940000|2021-05-12 07:19:00|6887.6|6884.8|6888.6|6885.8|6888.6|6885.8|6887.6|6884.8|1
1620803950000|2021-05-12 07:19:10|6889.4|6886.6|6888.6|6885.8|6889.4|6886.6|6888.6|6885.8|272
1620803960000|2021-05-12 07:19:20|6889.4|6886.6|6888.6|6885.8|6889.4|6886.6|6888.6|6885.8|4
1620803970000|2021-05-12 07:19:30|6888.1|6885.3|6888.4|6885.6|6888.4|6885.6|6887.6|6884.8|6
1620803980000|2021-05-12 07:19:40|6888.6|6885.8|6887.3|6884.5|6889.4|6886.6|6887.1|6884.3|53
1620803990000|2021-05-12 07:19:50|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6886.9|6884.1|32
1620804000000|2021-05-12 07:20:00|6887.4|6884.6|6888.9|6886.1|6889.4|6886.6|6887.4|6884.6|6
1620804010000|2021-05-12 07:20:10|6889.6|6886.8|6888.6|6885.8|6890.6|6887.8|6888.6|6885.8|54
1620804020000|2021-05-12 07:20:20|6888.1|6885.3|6888.6|6885.8|6888.6|6885.8|6887.6|6884.8|7
1620804030000|2021-05-12 07:20:30|6888.1|6885.3|6887.9|6885.1|6888.6|6885.8|6887.6|6884.8|12
1620804040000|2021-05-12 07:20:40|6888.6|6885.8|6888.1|6885.3|6888.6|6885.8|6887.6|6884.8|11
1620804050000|2021-05-12 07:20:50|6887.6|6884.8|6888.6|6885.8|6888.6|6885.8|6887.6|6884.8|8
1620804060000|2021-05-12 07:21:00|6888.1|6885.3|6888.1|6885.3|6888.6|6885.8|6887.6|6884.8|9
1620804070000|2021-05-12 07:21:10|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|1
1620804080000|2021-05-12 07:21:20|||||||||17
1620804090000|2021-05-12 07:21:30|6888.8|6886|6887.4|6884.6|6888.8|6886|6887.4|6884.6|456
1620804110000|2021-05-12 07:21:50|6887.1|6884.3|6888.1|6885.3|6888.1|6885.3|6887.1|6884.3|8
1620804120000|2021-05-12 07:22:00|6888.4|6885.6|6893.4|6890.6|6893.9|6891.1|6888.4|6885.6|380
1620804130000|2021-05-12 07:22:10|6893.6|6890.8|6892.6|6889.8|6893.6|6890.8|6892.6|6889.8|35
1620804140000|2021-05-12 07:22:20|6893.1|6890.3|6892.1|6889.3|6893.1|6890.3|6891.6|6888.8|15
1620804150000|2021-05-12 07:22:30|6891.6|6888.8|6892.6|6889.8|6892.6|6889.8|6891.6|6888.8|0
1620804160000|2021-05-12 07:22:40|6892.8|6890|6893.9|6891.1|6893.9|6891.1|6892.6|6889.8|40
1620804170000|2021-05-12 07:22:50|6895.4|6892.6|6898.4|6895.6|6898.4|6895.6|6895.4|6892.6|239
1620804180000|2021-05-12 07:23:00|6898.1|6895.3|6896.9|6894.1|6898.1|6895.3|6895.9|6893.1|71
1620804190000|2021-05-12 07:23:10|6897.1|6894.3|6896.9|6894.1|6897.6|6894.8|6896.9|6894.1|7
1620804200000|2021-05-12 07:23:20|6896.6|6893.8|6896.9|6894.1|6897.1|6894.3|6896.4|6893.6|19
1620804210000|2021-05-12 07:23:30|6897.1|6894.3|6894.6|6891.8|6897.6|6894.8|6893.6|6890.8|61
1620804220000|2021-05-12 07:23:40|6894.4|6891.6|6893.9|6891.1|6894.4|6891.6|6893.9|6891.1|5
1620804230000|2021-05-12 07:23:50|6893.6|6890.8|6893.6|6890.8|6894.4|6891.6|6893.4|6890.6|53
1620804240000|2021-05-12 07:24:00|6893.9|6891.1|6894.1|6891.3|6894.1|6891.3|6893.4|6890.6|8
1620804250000|2021-05-12 07:24:10|6893.9|6891.1|6894.4|6891.6|6894.4|6891.6|6893.9|6891.1|23
1620804260000|2021-05-12 07:24:20|6894.9|6892.1|6894.6|6891.8|6895.4|6892.6|6894.1|6891.3|36
1620804270000|2021-05-12 07:24:30|6894.1|6891.3|6894.4|6891.6|6894.4|6891.6|6894.1|6891.3|42
1620804280000|2021-05-12 07:24:40|6894.1|6891.3|6897.1|6894.3|6898.1|6895.3|6894.1|6891.3|12
1620804290000|2021-05-12 07:24:50|6897.4|6894.6|6897.1|6894.3|6897.4|6894.6|6897.1|6894.3|74
1620804300000|2021-05-12 07:25:00|6896.1|6893.3|6895.9|6893.1|6896.1|6893.3|6894.1|6891.3|122
1620804310000|2021-05-12 07:25:10|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|2
1620804320000|2021-05-12 07:25:20|6895.9|6893.1|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|74
1620804330000|2021-05-12 07:25:30|6895.9|6893.1|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|138
1620804340000|2021-05-12 07:25:40|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|8
1620804350000|2021-05-12 07:25:50|6896.4|6893.6|6897.1|6894.3|6897.1|6894.3|6895.9|6893.1|31
1620804360000|2021-05-12 07:26:00|6897.6|6894.8|6897.1|6894.3|6898.7|6895.9|6897.1|6894.3|13
1620804380000|2021-05-12 07:26:20|6896.6|6893.8|6896.4|6893.6|6897.1|6894.3|6896.4|6893.6|17
1620804390000|2021-05-12 07:26:30|6896.1|6893.3|6895.9|6893.1|6896.1|6893.3|6894.9|6892.1|11
1620804400000|2021-05-12 07:26:40|6896.1|6893.3|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|3
1620804410000|2021-05-12 07:26:50|6897.9|6895.1|6898.1|6895.3|6898.6|6895.8|6897.9|6895.1|19
1620804420000|2021-05-12 07:27:00|6897.9|6895.1|6898.1|6895.3|6898.9|6896.1|6897.9|6895.1|15
1620804430000|2021-05-12 07:27:10|6898.4|6895.6|6898.1|6895.3|6898.4|6895.6|6898.1|6895.3|5
1620804440000|2021-05-12 07:27:20|6898.9|6896.1|6898.1|6895.3|6898.9|6896.1|6898.1|6895.3|36
1620804450000|2021-05-12 07:27:30|6897.9|6895.1|6898.9|6896.1|6898.9|6896.1|6897.4|6894.6|522
1620804460000|2021-05-12 07:27:40|6899.1|6896.3|6899.4|6896.6|6899.6|6896.8|6899.1|6896.3|29
1620804470000|2021-05-12 07:27:50|6898.6|6895.8|6898.1|6895.3|6898.6|6895.8|6898.1|6895.3|6
1620804480000|2021-05-12 07:28:00|6898.4|6895.6|6898.6|6895.8|6899.9|6897.1|6898.4|6895.6|12
1620804490000|2021-05-12 07:28:10|6897.9|6895.1|6899.4|6896.6|6899.4|6896.6|6897.9|6895.1|58
1620804500000|2021-05-12 07:28:20|6900.4|6897.6|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|929
1620804510000|2021-05-12 07:28:30|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6898.9|6896.1|85
1620804520000|2021-05-12 07:28:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|7
1620804530000|2021-05-12 07:28:50|||||||||1
1620804540000|2021-05-12 07:29:00|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.2|6896.4|8
1620804550000|2021-05-12 07:29:10|6900.9|6898.1|6899.9|6897.1|6900.9|6898.1|6899.7|6896.9|41
1620804560000|2021-05-12 07:29:20|6900.2|6897.4|6899.7|6896.9|6900.4|6897.6|6899.7|6896.9|5
1620804570000|2021-05-12 07:29:30|6899.9|6897.1|6902.4|6899.6|6902.9|6900.1|6899.7|6896.9|209
1620804580000|2021-05-12 07:29:40|6902.1|6899.3|6902.7|6899.9|6902.7|6899.9|6901.9|6899.1|119
1620804590000|2021-05-12 07:29:50|6902.4|6899.6|6904.9|6902.1|6904.9|6902.1|6902.4|6899.6|26
1620804600000|2021-05-12 07:30:00|6904.7|6901.9|6904.7|6901.9|6905.7|6902.9|6904.7|6901.9|54
1620804610000|2021-05-12 07:30:10|6904.9|6902.1|6902.7|6899.9|6904.9|6902.1|6901.7|6898.9|47
1620804620000|2021-05-12 07:30:20|6902.2|6899.4|6902.4|6899.6|6902.7|6899.9|6902.2|6899.4|11
1620804630000|2021-05-12 07:30:30|6902.2|6899.4|6902.7|6899.9|6902.7|6899.9|6901.7|6898.9|39
1620804640000|2021-05-12 07:30:40|6903.4|6900.6|6904.7|6901.9|6904.7|6901.9|6903.4|6900.6|25
1620804650000|2021-05-12 07:30:50|6904.2|6901.4|6904.4|6901.6|6904.4|6901.6|6903.7|6900.9|19
1620804660000|2021-05-12 07:31:00|6904.2|6901.4|6902.9|6900.1|6904.2|6901.4|6902.9|6900.1|8
1620804670000|2021-05-12 07:31:10|6902.7|6899.9|6902.7|6899.9|6903.2|6900.4|6901.9|6899.1|12
1620804680000|2021-05-12 07:31:20|6902.4|6899.6|6900.7|6897.9|6902.4|6899.6|6899.7|6896.9|32
1620804690000|2021-05-12 07:31:30|6900.9|6898.1|6903.7|6900.9|6903.7|6900.9|6899.7|6896.9|74
1620804700000|2021-05-12 07:31:40|6903.4|6900.6|6903.9|6901.1|6904.4|6901.6|6903.4|6900.6|12
1620804710000|2021-05-12 07:31:50|6904.1|6901.3|6904.1|6901.3|6904.4|6901.6|6903.9|6901.1|3
1620804720000|2021-05-12 07:32:00|6904.4|6901.6|6908.9|6906.1|6909.4|6906.6|6904.4|6901.6|221
1620804730000|2021-05-12 07:32:10|6908.6|6905.8|6906.9|6904.1|6909.6|6906.8|6906.9|6904.1|86
1620804740000|2021-05-12 07:32:20|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|6906.9|6904.1|9
1620804750000|2021-05-12 07:32:30|6907.6|6904.8|6908.1|6905.3|6908.6|6905.8|6907.6|6904.8|9
1620804760000|2021-05-12 07:32:40|6908.4|6905.6|6906.9|6904.1|6908.4|6905.6|6906.9|6904.1|17
1620804770000|2021-05-12 07:32:50|6906.6|6903.8|6906.9|6904.1|6907.1|6904.3|6906.6|6903.8|9
1620804780000|2021-05-12 07:33:00|6906.6|6903.8|6908.6|6905.8|6908.6|6905.8|6906.6|6903.8|25
1620804790000|2021-05-12 07:33:10|6908.9|6906.1|6906.9|6904.1|6909.6|6906.8|6906.6|6903.8|455
1620804800000|2021-05-12 07:33:20|6907.1|6904.3|6905.6|6902.8|6907.1|6904.3|6905.4|6902.6|46
1620804810000|2021-05-12 07:33:30|6905.4|6902.6|6906.4|6903.6|6906.6|6903.8|6905.4|6902.6|205
1620804820000|2021-05-12 07:33:40|6906.6|6903.8|6907.6|6904.8|6907.6|6904.8|6906.6|6903.8|4
1620804830000|2021-05-12 07:33:50|6907.4|6904.6|6906.9|6904.1|6907.4|6904.6|6906.9|6904.1|3
1620804840000|2021-05-12 07:34:00|6906.6|6903.8|6905.6|6902.8|6907.1|6904.3|6905.6|6902.8|27
1620804850000|2021-05-12 07:34:10|6905.9|6903.1|6907.1|6904.3|6908.4|6905.6|6905.6|6902.8|22
1620804860000|2021-05-12 07:34:20|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|6906.6|6903.8|5
1620804870000|2021-05-12 07:34:30|6907.1|6904.3|6906.4|6903.6|6907.1|6904.3|6905.6|6902.8|8
1620804880000|2021-05-12 07:34:40|6904.9|6902.1|6903.9|6901.1|6905.1|6902.3|6903.9|6901.1|31
1620804890000|2021-05-12 07:34:50|6903.6|6900.8|6901.6|6898.8|6903.6|6900.8|6901.1|6898.3|7
1620804900000|2021-05-12 07:35:00|6901.9|6899.1|6902.4|6899.6|6902.6|6899.8|6901.9|6899.1|31
1620804910000|2021-05-12 07:35:10|6902.6|6899.8|6901.1|6898.3|6902.9|6900.1|6899.6|6896.8|154
1620804920000|2021-05-12 07:35:20|6901.6|6898.8|6902.6|6899.8|6902.6|6899.8|6901.6|6898.8|7
1620804930000|2021-05-12 07:35:30|6903.1|6900.3|6902.9|6900.1|6903.1|6900.3|6902.6|6899.8|5
1620804940000|2021-05-12 07:35:40|6902.6|6899.8|6900.9|6898.1|6902.6|6899.8|6900.9|6898.1|26
1620804950000|2021-05-12 07:35:50|6900.6|6897.8|6899.9|6897.1|6900.6|6897.8|6899.9|6897.1|4
1620804960000|2021-05-12 07:36:00|6900.1|6897.3|6899.6|6896.8|6900.1|6897.3|6899.6|6896.8|5
1620804970000|2021-05-12 07:36:10|6899.9|6897.1|6900.6|6897.8|6900.6|6897.8|6899.9|6897.1|7
1620804980000|2021-05-12 07:36:20|6900.2|6897.4|6897.9|6895.1|6900.2|6897.4|6897.9|6895.1|7
1620804990000|2021-05-12 07:36:30|6897.6|6894.8|6897.1|6894.3|6897.6|6894.8|6896.1|6893.3|29
1620805000000|2021-05-12 07:36:40|6896.9|6894.1|6896.6|6893.8|6897.1|6894.3|6896.4|6893.6|19
1620805010000|2021-05-12 07:36:50|6896.9|6894.1|6898.6|6895.8|6898.6|6895.8|6896.6|6893.8|29
1620805020000|2021-05-12 07:37:00|6898.9|6896.1|6899.6|6896.8|6899.9|6897.1|6898.1|6895.3|49
1620805030000|2021-05-12 07:37:10|6899.9|6897.1|6901.1|6898.3|6901.1|6898.3|6899.9|6897.1|8
1620805040000|2021-05-12 07:37:20|6900.9|6898.1|6899.9|6897.1|6900.9|6898.1|6899.9|6897.1|13
1620805050000|2021-05-12 07:37:30|6900.1|6897.3|6899.9|6897.1|6900.4|6897.6|6899.9|6897.1|10
1620805060000|2021-05-12 07:37:40|6900.4|6897.6|6900.9|6898.1|6900.9|6898.1|6900.4|6897.6|3
1620805070000|2021-05-12 07:37:50|6902.1|6899.3|6902.6|6899.8|6902.6|6899.8|6901.9|6899.1|338
1620805080000|2021-05-12 07:38:00|6903.1|6900.3|6903.6|6900.8|6904.6|6901.8|6903.1|6900.3|27
1620805090000|2021-05-12 07:38:10|6903.1|6900.3|6903.4|6900.6|6903.4|6900.6|6902.9|6900.1|8
1620805100000|2021-05-12 07:38:20|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|0
1620805110000|2021-05-12 07:38:30|6904.1|6901.3|6901.9|6899.1|6904.1|6901.3|6901.9|6899.1|323
1620805120000|2021-05-12 07:38:40|6900.9|6898.1|6897.9|6895.1|6900.9|6898.1|6897.9|6895.1|14
1620805130000|2021-05-12 07:38:50|6898.4|6895.6|6897.6|6894.8|6898.6|6895.8|6897.6|6894.8|10
1620805140000|2021-05-12 07:39:00|6897.9|6895.1|6896.9|6894.1|6897.9|6895.1|6896.9|6894.1|30
1620805150000|2021-05-12 07:39:10|6897.4|6894.6|6897.9|6895.1|6897.9|6895.1|6897.4|6894.6|25
1620805160000|2021-05-12 07:39:20|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6896.9|6894.1|3
1620805170000|2021-05-12 07:39:30|6897.9|6895.1|6899.4|6896.6|6899.6|6896.8|6897.9|6895.1|25
1620805180000|2021-05-12 07:39:40|6899.1|6896.3|6898.6|6895.8|6899.1|6896.3|6898.4|6895.6|12
1620805190000|2021-05-12 07:39:50|6898.9|6896.1|6901.6|6898.8|6901.6|6898.8|6898.4|6895.6|101
1620805200000|2021-05-12 07:40:00|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|2
1620805210000|2021-05-12 07:40:10|6901.6|6898.8|6901.4|6898.6|6901.6|6898.8|6901.1|6898.3|23
1620805220000|2021-05-12 07:40:20|6901.6|6898.8|6900.4|6897.6|6901.6|6898.8|6899.4|6896.6|26
1620805230000|2021-05-12 07:40:30|6900.6|6897.8|6900.1|6897.3|6900.6|6897.8|6899.6|6896.8|9
1620805240000|2021-05-12 07:40:40|6899.9|6897.1|6899.6|6896.8|6899.9|6897.1|6899.4|6896.6|3
1620805260000|2021-05-12 07:41:00|6899.4|6896.6|6899.6|6896.8|6900.6|6897.8|6899.1|6896.3|52
1620805270000|2021-05-12 07:41:10|6899.9|6897.1|6899.4|6896.6|6900.4|6897.6|6899.4|6896.6|11
1620805280000|2021-05-12 07:41:20|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6898.9|6896.1|13
1620805290000|2021-05-12 07:41:30|6899.1|6896.3|6899.4|6896.6|6899.4|6896.6|6898.9|6896.1|26
1620805300000|2021-05-12 07:41:40|6899.6|6896.8|6899.6|6896.8|6899.9|6897.1|6898.6|6895.8|3
1620805310000|2021-05-12 07:41:50|6899.4|6896.6|6899.4|6896.6|6899.6|6896.8|6899.1|6896.3|4
1620805320000|2021-05-12 07:42:00|6899.6|6896.8|6903.1|6900.3|6903.1|6900.3|6899.6|6896.8|5
1620805330000|2021-05-12 07:42:10|6905.4|6902.6|6904.9|6902.1|6905.6|6902.8|6904.1|6901.3|77
1620805340000|2021-05-12 07:42:20|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|6904.4|6901.6|6
1620805350000|2021-05-12 07:42:30|6904.4|6901.6|6903.9|6901.1|6904.4|6901.6|6903.4|6900.6|24
1620805360000|2021-05-12 07:42:40|6903.6|6900.8|6898.6|6895.8|6903.6|6900.8|6897.9|6895.1|463
1620805370000|2021-05-12 07:42:50|6898.9|6896.1|6899.6|6896.8|6899.9|6897.1|6898.9|6896.1|204
1620805380000|2021-05-12 07:43:00|6899.9|6897.1|6898.9|6896.1|6899.9|6897.1|6898.9|6896.1|15
1620805390000|2021-05-12 07:43:10|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6898.9|6896.1|8
1620805400000|2021-05-12 07:43:20|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.4|6896.6|3
1620805410000|2021-05-12 07:43:30|6899.1|6896.3|6898.4|6895.6|6899.1|6896.3|6898.4|6895.6|19
1620805420000|2021-05-12 07:43:40|6898.9|6896.1|6901.4|6898.6|6902.6|6899.8|6898.9|6896.1|401
1620805430000|2021-05-12 07:43:50|6901.1|6898.3|6901.4|6898.6|6901.4|6898.6|6900.4|6897.6|18
1620805440000|2021-05-12 07:44:00|6901.6|6898.8|6900.6|6897.8|6901.6|6898.8|6900.1|6897.3|12
1620805450000|2021-05-12 07:44:10|6900.9|6898.1|6900.1|6897.3|6900.9|6898.1|6900.1|6897.3|7
1620805460000|2021-05-12 07:44:20|6900.6|6897.8|6902.6|6899.8|6902.6|6899.8|6900.6|6897.8|18
1620805470000|2021-05-12 07:44:30|6902.4|6899.6|6902.6|6899.8|6902.6|6899.8|6901.9|6899.1|16
1620805480000|2021-05-12 07:44:40|6902.9|6900.1|6903.4|6900.6|6903.9|6901.1|6902.9|6900.1|18
1620805490000|2021-05-12 07:44:50|6903.1|6900.3|6902.6|6899.8|6903.1|6900.3|6901.9|6899.1|12
1620805500000|2021-05-12 07:45:00|6901.6|6898.8|6901.6|6898.8|6902.4|6899.6|6901.6|6898.8|3
1620805510000|2021-05-12 07:45:10|6901.9|6899.1|6903.6|6900.8|6903.6|6900.8|6901.9|6899.1|6
1620805520000|2021-05-12 07:45:20|6904.1|6901.3|6904.6|6901.8|6904.6|6901.8|6903.9|6901.1|5
1620805530000|2021-05-12 07:45:30|6905.4|6902.6|6905.6|6902.8|6905.6|6902.8|6905.4|6902.6|10
1620805540000|2021-05-12 07:45:40|6905.9|6903.1|6906.6|6903.8|6907.1|6904.3|6905.6|6902.8|21
1620805550000|2021-05-12 07:45:50|6907.1|6904.3|6907.6|6904.8|6907.6|6904.8|6907.1|6904.3|1
1620805560000|2021-05-12 07:46:00|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|6907.1|6904.3|3
1620805570000|2021-05-12 07:46:10|6907.6|6904.8|6908.9|6906.1|6908.9|6906.1|6907.6|6904.8|32
1620805580000|2021-05-12 07:46:20|6908.6|6905.8|6911.1|6908.3|6912.1|6909.3|6908.6|6905.8|1210
1620805590000|2021-05-12 07:46:30|6911.4|6908.6|6912.4|6909.6|6912.4|6909.6|6910.6|6907.8|15
1620805600000|2021-05-12 07:46:40|6913.6|6910.8|6912.4|6909.6|6914.2|6911.4|6912.2|6909.4|236
1620805610000|2021-05-12 07:46:50|6912.2|6909.4|6911.9|6909.1|6912.2|6909.4|6911.7|6908.9|17
1620805620000|2021-05-12 07:47:00|6912.2|6909.4|6911.9|6909.1|6912.2|6909.4|6910.9|6908.1|15
1620805630000|2021-05-12 07:47:10|6912.2|6909.4|6911.4|6908.6|6912.2|6909.4|6911.4|6908.6|21
1620805640000|2021-05-12 07:47:20|6911.7|6908.9|6911.2|6908.4|6911.9|6909.1|6911.2|6908.4|18
1620805650000|2021-05-12 07:47:30|6911.4|6908.6|6911.9|6909.1|6911.9|6909.1|6911.4|6908.6|1
1620805660000|2021-05-12 07:47:40|6911.4|6908.6|6911.9|6909.1|6912.4|6909.6|6911.4|6908.6|5
1620805670000|2021-05-12 07:47:50|6911.6|6908.8|6911.2|6908.4|6912.2|6909.4|6910.2|6907.4|20
1620805680000|2021-05-12 07:48:00|6911.4|6908.6|6911.4|6908.6|6911.9|6909.1|6911.2|6908.4|4
1620805690000|2021-05-12 07:48:10|6911.9|6909.1|6912.4|6909.6|6912.4|6909.6|6911.9|6909.1|7
1620805700000|2021-05-12 07:48:20|6913.2|6910.4|6912.6|6909.8|6913.2|6910.4|6912.6|6909.8|16
1620805710000|2021-05-12 07:48:30|6912.2|6909.4|6912.7|6909.9|6912.9|6910.1|6912.2|6909.4|61
1620805720000|2021-05-12 07:48:40|6912.4|6909.6|6912.4|6909.6|6912.9|6910.1|6912.4|6909.6|2
1620805730000|2021-05-12 07:48:50|6912.2|6909.4|6912.4|6909.6|6913.2|6910.4|6912.2|6909.4|24
1620805740000|2021-05-12 07:49:00|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|0
1620805750000|2021-05-12 07:49:10|6912.4|6909.6|6912.2|6909.4|6912.4|6909.6|6912.2|6909.4|3
1620805760000|2021-05-12 07:49:20|6912.4|6909.6|6913.9|6911.1|6914.2|6911.4|6912.4|6909.6|44
1620805770000|2021-05-12 07:49:30|6914.2|6911.4|6914.4|6911.6|6915.4|6912.6|6913.9|6911.1|106
1620805780000|2021-05-12 07:49:40|6914.2|6911.4|6913.9|6911.1|6914.2|6911.4|6913.9|6911.1|14
1620805790000|2021-05-12 07:49:50|6914.2|6911.4|6913.6|6910.8|6915.2|6912.4|6913.4|6910.6|678
1620805800000|2021-05-12 07:50:00|6913.4|6910.6|6915.2|6912.4|6915.4|6912.6|6913.4|6910.6|79
1620805810000|2021-05-12 07:50:10|6915.4|6912.6|6914.7|6911.9|6915.4|6912.6|6914.4|6911.6|44
1620805820000|2021-05-12 07:50:20|6914.6|6911.8|6915.2|6912.4|6915.2|6912.4|6914.4|6911.6|10
1620805830000|2021-05-12 07:50:30|6915.4|6912.6|6914.2|6911.4|6915.9|6913.1|6914.2|6911.4|818
1620805840000|2021-05-12 07:50:40|6913.9|6911.1|6910.4|6907.6|6913.9|6911.1|6909.4|6906.6|142
1620805850000|2021-05-12 07:50:50|6909.9|6907.1|6910.4|6907.6|6910.9|6908.1|6909.9|6907.1|11
1620805860000|2021-05-12 07:51:00|6910.2|6907.4|6911.4|6908.6|6911.7|6908.9|6909.9|6907.1|107
1620805870000|2021-05-12 07:51:10|6910.9|6908.1|6910.4|6907.6|6910.9|6908.1|6910.4|6907.6|1
1620805880000|2021-05-12 07:51:20|6910.7|6907.9|6908.4|6905.6|6910.9|6908.1|6907.2|6904.4|144
1620805890000|2021-05-12 07:51:30|6907.9|6905.1|6907.6|6904.8|6908.4|6905.6|6907.1|6904.3|224
1620805900000|2021-05-12 07:51:40|6907.2|6904.4|6905.4|6902.6|6907.2|6904.4|6905.4|6902.6|106
1620805910000|2021-05-12 07:51:50|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|0
1620805920000|2021-05-12 07:52:00|6905.6|6902.8|6905.4|6902.6|6906.2|6903.4|6905.4|6902.6|19
1620805930000|2021-05-12 07:52:10|6904.9|6902.1|6905.4|6902.6|6905.4|6902.6|6904.9|6902.1|97
1620805940000|2021-05-12 07:52:20|6904.4|6901.6|6905.2|6902.4|6905.2|6902.4|6904.4|6901.6|23
1620805950000|2021-05-12 07:52:30|6905.4|6902.6|6904.9|6902.1|6905.4|6902.6|6904.9|6902.1|1
1620805960000|2021-05-12 07:52:40|6904.6|6901.8|6905.4|6902.6|6905.4|6902.6|6904.4|6901.6|6
1620805970000|2021-05-12 07:52:50|6906.4|6903.6|6907.7|6904.9|6908.2|6905.4|6906.4|6903.6|107
1620805980000|2021-05-12 07:53:00|6907.2|6904.4|6906.2|6903.4|6907.9|6905.1|6905.4|6902.6|3
1620805990000|2021-05-12 07:53:10|6905.9|6903.1|6906.4|6903.6|6906.4|6903.6|6905.9|6903.1|4
1620806000000|2021-05-12 07:53:20|6906.2|6903.4|6907.7|6904.9|6907.7|6904.9|6906.2|6903.4|8
1620806010000|2021-05-12 07:53:30|6907.9|6905.1|6907.2|6904.4|6907.9|6905.1|6906.9|6904.1|2
1620806020000|2021-05-12 07:53:40|6907.7|6904.9|6907.9|6905.1|6907.9|6905.1|6907.7|6904.9|0
1620806030000|2021-05-12 07:53:50|6907.6|6904.8|6906.9|6904.1|6907.6|6904.8|6905.9|6903.1|9
1620806040000|2021-05-12 07:54:00|6907.2|6904.4|6906.6|6903.8|6907.2|6904.4|6906.6|6903.8|10
1620806050000|2021-05-12 07:54:10|6906.4|6903.6|6905.2|6902.4|6906.4|6903.6|6905.2|6902.4|16
1620806060000|2021-05-12 07:54:20|6905.7|6902.9|6905.7|6902.9|6905.9|6903.1|6905.2|6902.4|5
1620806070000|2021-05-12 07:54:30|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|0
1620806080000|2021-05-12 07:54:40|6906.9|6904.1|6907.2|6904.4|6907.2|6904.4|6906.7|6903.9|5
1620806090000|2021-05-12 07:54:50|6906.6|6903.8|6906.4|6903.6|6906.7|6903.9|6906.2|6903.4|77
1620806100000|2021-05-12 07:55:00|6907.2|6904.4|6908.2|6905.4|6908.2|6905.4|6907.2|6904.4|25
1620806110000|2021-05-12 07:55:10|6907.4|6904.6|6907.7|6904.9|6908.2|6905.4|6906.2|6903.4|103
1620806120000|2021-05-12 07:55:20|6907.9|6905.1|6909.4|6906.6|6909.7|6906.9|6907.7|6904.9|8
1620806130000|2021-05-12 07:55:30|6908.7|6905.9|6912.7|6909.9|6913.4|6910.6|6908.7|6905.9|217
1620806140000|2021-05-12 07:55:40|6912.4|6909.6|6913.2|6910.4|6913.2|6910.4|6912.2|6909.4|7
1620806150000|2021-05-12 07:55:50|6913.4|6910.6|6912.2|6909.4|6913.4|6910.6|6912.2|6909.4|113
1620806160000|2021-05-12 07:56:00|6912.4|6909.6|6914.4|6911.6|6914.9|6912.1|6912.4|6909.6|17
1620806170000|2021-05-12 07:56:10|6914.7|6911.9|6914.9|6912.1|6914.9|6912.1|6914.4|6911.6|5
1620806180000|2021-05-12 07:56:20|6914.7|6911.9|6913.9|6911.1|6914.7|6911.9|6913.4|6910.6|6
1620806190000|2021-05-12 07:56:30|6914.2|6911.4|6914.2|6911.4|6914.2|6911.4|6913.9|6911.1|4
1620806200000|2021-05-12 07:56:40|6913.9|6911.1|6913.2|6910.4|6913.9|6911.1|6913.2|6910.4|3
1620806210000|2021-05-12 07:56:50|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6913.2|6910.4|51
1620806220000|2021-05-12 07:57:00|6913.6|6910.8|6912.9|6910.1|6914.7|6911.9|6912.7|6909.9|14
1620806230000|2021-05-12 07:57:10|6912.4|6909.6|6910.2|6907.4|6913.9|6911.1|6909.7|6906.9|62
1620806240000|2021-05-12 07:57:20|6909.9|6907.1|6908.2|6905.4|6909.9|6907.1|6908.2|6905.4|7
1620806250000|2021-05-12 07:57:30|6908.4|6905.6|6910.2|6907.4|6910.2|6907.4|6908.4|6905.6|166
1620806260000|2021-05-12 07:57:40|6910.4|6907.6|6910.2|6907.4|6910.4|6907.6|6910.2|6907.4|2
1620806270000|2021-05-12 07:57:50|6909.4|6906.6|6910.9|6908.1|6910.9|6908.1|6909.4|6906.6|4
1620806280000|2021-05-12 07:58:00|6911.2|6908.4|6910.2|6907.4|6911.2|6908.4|6910.2|6907.4|7
1620806290000|2021-05-12 07:58:10|6909.9|6907.1|6908.2|6905.4|6910.9|6908.1|6907.9|6905.1|40
1620806300000|2021-05-12 07:58:20|6907.6|6904.8|6908.2|6905.4|6908.2|6905.4|6907.4|6904.6|17
1620806310000|2021-05-12 07:58:30|6907.9|6905.1|6905.7|6902.9|6908.2|6905.4|6905.4|6902.6|30
1620806320000|2021-05-12 07:58:40|6905.9|6903.1|6905.7|6902.9|6906.9|6904.1|6905.7|6902.9|12
1620806330000|2021-05-12 07:58:50|6906.2|6903.4|6905.4|6902.6|6906.7|6903.9|6904.7|6901.9|104
1620806340000|2021-05-12 07:59:00|6904.4|6901.6|6902.6|6899.8|6904.4|6901.6|6902.6|6899.8|127
1620806350000|2021-05-12 07:59:10|6903.1|6900.3|6902.6|6899.8|6903.4|6900.6|6902.6|6899.8|11
1620806360000|2021-05-12 07:59:20|6901.6|6898.8|6902.4|6899.6|6902.4|6899.6|6900.9|6898.1|26
1620806370000|2021-05-12 07:59:30|6902.9|6900.1|6904.4|6901.6|6904.4|6901.6|6902.9|6900.1|30
1620806380000|2021-05-12 07:59:40|6904.6|6901.8|6904.4|6901.6|6904.9|6902.1|6904.4|6901.6|8
1620806390000|2021-05-12 07:59:50|6904.7|6901.9|6904.4|6901.6|6904.9|6902.1|6904.4|6901.6|2
1620806400000|2021-05-12 08:00:00|6904.1|6901.3|6901.9|6899.1|6904.4|6901.6|6901.9|6899.1|75
1620806410000|2021-05-12 08:00:10|6901.6|6898.8|6901.6|6898.8|6902.1|6899.3|6901.4|6898.6|18
1620806420000|2021-05-12 08:00:20|6902.4|6899.6|6905.1|6902.3|6906.4|6903.6|6902.1|6899.3|36
1620806430000|2021-05-12 08:00:30|6904.9|6902.1|6904.6|6901.8|6905.6|6902.8|6904.6|6901.8|11
1620806440000|2021-05-12 08:00:40|6904.1|6901.3|6903.6|6900.8|6904.4|6901.6|6903.6|6900.8|18
1620806450000|2021-05-12 08:00:50|6903.4|6900.6|6904.4|6901.6|6904.4|6901.6|6903.4|6900.6|5
1620806460000|2021-05-12 08:01:00|6905.7|6902.9|6907.4|6904.6|6907.4|6904.6|6904.9|6902.1|24
1620806470000|2021-05-12 08:01:10|6908.4|6905.6|6907.9|6905.1|6908.4|6905.6|6906.9|6904.1|15
1620806480000|2021-05-12 08:01:20|6907.6|6904.8|6906.6|6903.8|6907.6|6904.8|6906.6|6903.8|30
1620806490000|2021-05-12 08:01:30|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|4
1620806500000|2021-05-12 08:01:40|6907.4|6904.6|6906.4|6903.6|6907.4|6904.6|6906.4|6903.6|2
1620806510000|2021-05-12 08:01:50|6905.9|6903.1|6906.4|6903.6|6906.4|6903.6|6905.1|6902.3|21
1620806520000|2021-05-12 08:02:00|6907.4|6904.6|6906.4|6903.6|6907.4|6904.6|6906.4|6903.6|19
1620806530000|2021-05-12 08:02:10|6905.9|6903.1|6905.1|6902.3|6905.9|6903.1|6904.4|6901.6|11
1620806540000|2021-05-12 08:02:20|6904.6|6901.8|6905.4|6902.6|6905.4|6902.6|6904.6|6901.8|1
1620806550000|2021-05-12 08:02:30|6905.1|6902.3|6904.1|6901.3|6905.1|6902.3|6904.1|6901.3|17
1620806560000|2021-05-12 08:02:40|6904.6|6901.8|6904.6|6901.8|6905.1|6902.3|6904.6|6901.8|2
1620806570000|2021-05-12 08:02:50|6905.1|6902.3|6905.4|6902.6|6905.4|6902.6|6905.1|6902.3|5
1620806580000|2021-05-12 08:03:00|6905.7|6902.9|6907.6|6904.8|6908.1|6905.3|6905.7|6902.9|50
1620806590000|2021-05-12 08:03:10|6907.9|6905.1|6910.4|6907.6|6910.4|6907.6|6907.9|6905.1|7
1620806600000|2021-05-12 08:03:20|6910.6|6907.8|6910.4|6907.6|6910.6|6907.8|6909.6|6906.8|27
1620806610000|2021-05-12 08:03:30|6910.7|6907.9|6912.4|6909.6|6913.1|6910.3|6910.7|6907.9|11
1620806620000|2021-05-12 08:03:40|6912.9|6910.1|6913.6|6910.8|6913.6|6910.8|6912.1|6909.3|14
1620806630000|2021-05-12 08:03:50|6914.1|6911.3|6913.6|6910.8|6914.1|6911.3|6913.6|6910.8|22
1620806640000|2021-05-12 08:04:00|6914.1|6911.3|6913.6|6910.8|6914.1|6911.3|6913.6|6910.8|9
1620806650000|2021-05-12 08:04:10|6913.4|6910.6|6911.4|6908.6|6913.4|6910.6|6911.1|6908.3|13
1620806660000|2021-05-12 08:04:20|6911.6|6908.8|6912.4|6909.6|6912.4|6909.6|6911.4|6908.6|4
1620806670000|2021-05-12 08:04:30|6912.9|6910.1|6912.6|6909.8|6913.4|6910.6|6912.6|6909.8|78
1620806680000|2021-05-12 08:04:40|6912.4|6909.6|6910.4|6907.6|6912.4|6909.6|6910.4|6907.6|5
1620806690000|2021-05-12 08:04:50|6910.6|6907.8|6910.9|6908.1|6910.9|6908.1|6910.6|6907.8|4
1620806700000|2021-05-12 08:05:00|6910.6|6907.8|6911.4|6908.6|6911.4|6908.6|6910.6|6907.8|5
1620806710000|2021-05-12 08:05:10|6911.6|6908.8|6913.6|6910.8|6913.6|6910.8|6911.6|6908.8|10
1620806720000|2021-05-12 08:05:20|6913.4|6910.6|6912.6|6909.8|6914.4|6911.6|6912.6|6909.8|137
1620806730000|2021-05-12 08:05:30|6912.1|6909.3|6911.1|6908.3|6912.1|6909.3|6910.4|6907.6|4
1620806740000|2021-05-12 08:05:40|6910.9|6908.1|6911.4|6908.6|6911.6|6908.8|6910.6|6907.8|2
1620806750000|2021-05-12 08:05:50|6910.9|6908.1|6910.1|6907.3|6910.9|6908.1|6909.4|6906.6|2
1620806760000|2021-05-12 08:06:00|6910.4|6907.6|6908.9|6906.1|6910.4|6907.6|6908.9|6906.1|13
1620806770000|2021-05-12 08:06:10|6909.1|6906.3|6908.9|6906.1|6909.1|6906.3|6908.9|6906.1|5
1620806780000|2021-05-12 08:06:20|6910.1|6907.3|6910.4|6907.6|6910.4|6907.6|6909.6|6906.8|6
1620806790000|2021-05-12 08:06:30|6910.1|6907.3|6909.6|6906.8|6910.1|6907.3|6909.1|6906.3|8
1620806800000|2021-05-12 08:06:40|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6909.9|6907.1|6
1620806810000|2021-05-12 08:06:50|6909.9|6907.1|6908.9|6906.1|6909.9|6907.1|6908.9|6906.1|18
1620806820000|2021-05-12 08:07:00|6909.1|6906.3|6908.9|6906.1|6909.4|6906.6|6908.9|6906.1|14
1620806830000|2021-05-12 08:07:10|6909.1|6906.3|6910.1|6907.3|6910.1|6907.3|6909.1|6906.3|22
1620806840000|2021-05-12 08:07:20|6909.9|6907.1|6908.9|6906.1|6909.9|6907.1|6908.9|6906.1|17
1620806850000|2021-05-12 08:07:30|6908.3|6905.5|6899.4|6896.6|6908.3|6905.5|6898.9|6896.1|250
1620806860000|2021-05-12 08:07:40|6899.1|6896.3|6899.6|6896.8|6901.6|6898.8|6898.9|6896.1|124
1620806870000|2021-05-12 08:07:50|6899.4|6896.6|6901.9|6899.1|6902.4|6899.6|6899.4|6896.6|33
1620806880000|2021-05-12 08:08:00|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|6901.4|6898.6|1
1620806890000|2021-05-12 08:08:10|6901.9|6899.1|6905.4|6902.6|6905.6|6902.8|6901.4|6898.6|79
1620806900000|2021-05-12 08:08:20|6904.6|6901.8|6906.4|6903.6|6906.4|6903.6|6904.4|6901.6|138
1620806910000|2021-05-12 08:08:30|6906.6|6903.8|6906.4|6903.6|6906.6|6903.8|6906.4|6903.6|4
1620806920000|2021-05-12 08:08:40|6906.6|6903.8|6905.9|6903.1|6907.1|6904.3|6905.6|6902.8|12
1620806930000|2021-05-12 08:08:50|6905.6|6902.8|6907.6|6904.8|6908.6|6905.8|6905.6|6902.8|84
1620806940000|2021-05-12 08:09:00|6907.9|6905.1|6910.1|6907.3|6910.6|6907.8|6907.9|6905.1|32
1620806950000|2021-05-12 08:09:10|6909.9|6907.1|6907.9|6905.1|6909.9|6907.1|6907.9|6905.1|14
1620806960000|2021-05-12 08:09:20|6907.6|6904.8|6908.1|6905.3|6908.6|6905.8|6907.6|6904.8|15
1620806970000|2021-05-12 08:09:30|6907.9|6905.1|6906.4|6903.6|6908.1|6905.3|6905.6|6902.8|27
1620806980000|2021-05-12 08:09:40|6906.1|6903.3|6904.1|6901.3|6906.1|6903.3|6903.6|6900.8|162
1620806990000|2021-05-12 08:09:50|6904.4|6901.6|6902.6|6899.8|6904.4|6901.6|6902.1|6899.3|4
1620807000000|2021-05-12 08:10:00|6903.2|6900.4|6902.9|6900.1|6903.4|6900.6|6902.1|6899.3|10
1620807010000|2021-05-12 08:10:10|6903.4|6900.6|6904.4|6901.6|6904.6|6901.8|6902.6|6899.8|41
1620807020000|2021-05-12 08:10:20|6904.1|6901.3|6903.4|6900.6|6904.1|6901.3|6903.4|6900.6|4
1620807030000|2021-05-12 08:10:30|6903.1|6900.3|6902.6|6899.8|6903.4|6900.6|6902.6|6899.8|0
1620807040000|2021-05-12 08:10:40|6903.1|6900.3|6901.6|6898.8|6903.4|6900.6|6901.6|6898.8|27
1620807050000|2021-05-12 08:10:50|6901.9|6899.1|6904.9|6902.1|6904.9|6902.1|6901.9|6899.1|24
1620807060000|2021-05-12 08:11:00|6905.4|6902.6|6906.9|6904.1|6906.9|6904.1|6905.1|6902.3|22
1620807070000|2021-05-12 08:11:10|6906.7|6903.9|6906.6|6903.8|6906.9|6904.1|6905.9|6903.1|2
1620807080000|2021-05-12 08:11:20|6906.9|6904.1|6906.9|6904.1|6906.9|6904.1|6906.9|6904.1|1
1620807090000|2021-05-12 08:11:30|6906.6|6903.8|6907.4|6904.6|6907.4|6904.6|6905.6|6902.8|10
1620807100000|2021-05-12 08:11:40|6907.2|6904.4|6905.6|6902.8|6907.2|6904.4|6905.6|6902.8|10
1620807110000|2021-05-12 08:11:50|6905.9|6903.1|6906.1|6903.3|6906.1|6903.3|6905.6|6902.8|2
1620807120000|2021-05-12 08:12:00|6906.4|6903.6|6905.1|6902.3|6907.1|6904.3|6905.1|6902.3|5
1620807130000|2021-05-12 08:12:10|6905.6|6902.8|6906.4|6903.6|6906.4|6903.6|6904.9|6902.1|48
1620807140000|2021-05-12 08:12:20|6906.6|6903.8|6905.1|6902.3|6907.1|6904.3|6905.1|6902.3|30
1620807150000|2021-05-12 08:12:30|6904.9|6902.1|6901.9|6899.1|6904.9|6902.1|6901.9|6899.1|10
1620807160000|2021-05-12 08:12:40|6902.1|6899.3|6901.4|6898.6|6902.1|6899.3|6900.6|6897.8|8
1620807170000|2021-05-12 08:12:50|6901.6|6898.8|6900.1|6897.3|6901.6|6898.8|6899.9|6897.1|8
1620807180000|2021-05-12 08:13:00|6900.4|6897.6|6901.4|6898.6|6901.4|6898.6|6900.4|6897.6|5
1620807190000|2021-05-12 08:13:10|6901.1|6898.3|6899.1|6896.3|6901.1|6898.3|6899.1|6896.3|34
1620807200000|2021-05-12 08:13:20|6898.4|6895.6|6899.4|6896.6|6900.1|6897.3|6898.4|6895.6|13
1620807210000|2021-05-12 08:13:30|6899.6|6896.8|6896.1|6893.3|6899.9|6897.1|6896.1|6893.3|47
1620807220000|2021-05-12 08:13:40|6896.6|6893.8|6897.9|6895.1|6897.9|6895.1|6896.4|6893.6|31
1620807230000|2021-05-12 08:13:50|6898.1|6895.3|6897.6|6894.8|6898.1|6895.3|6896.6|6893.8|120
1620807240000|2021-05-12 08:14:00|6897.3|6894.5|6898.1|6895.3|6898.1|6895.3|6896.9|6894.1|3
1620807250000|2021-05-12 08:14:10|6897.9|6895.1|6898.1|6895.3|6898.1|6895.3|6896.9|6894.1|102
1620807260000|2021-05-12 08:14:20|6898.4|6895.6|6897.4|6894.6|6898.4|6895.6|6897.4|6894.6|4
1620807270000|2021-05-12 08:14:30|6897.9|6895.1|6895.1|6892.3|6897.9|6895.1|6895.1|6892.3|37
1620807280000|2021-05-12 08:14:40|6894.1|6891.3|6896.4|6893.6|6896.9|6894.1|6894.1|6891.3|90
1620807290000|2021-05-12 08:14:50|6896.9|6894.1|6897.1|6894.3|6897.4|6894.6|6896.1|6893.3|7
1620807300000|2021-05-12 08:15:00|6897.4|6894.6|6897.9|6895.1|6897.9|6895.1|6896.1|6893.3|81
1620807310000|2021-05-12 08:15:10|6898.4|6895.6|6897.9|6895.1|6898.9|6896.1|6896.1|6893.3|22
1620807320000|2021-05-12 08:15:20|6898.1|6895.3|6896.9|6894.1|6898.4|6895.6|6896.9|6894.1|39
1620807330000|2021-05-12 08:15:30|6897.1|6894.3|6898.4|6895.6|6898.4|6895.6|6896.4|6893.6|42
1620807340000|2021-05-12 08:15:40|6897.9|6895.1|6898.6|6895.8|6899.6|6896.8|6897.9|6895.1|94
1620807350000|2021-05-12 08:15:50|6898.4|6895.6|6899.6|6896.8|6899.6|6896.8|6897.9|6895.1|7
1620807360000|2021-05-12 08:16:00|6899.4|6896.6|6900.1|6897.3|6900.6|6897.8|6899.4|6896.6|4
1620807370000|2021-05-12 08:16:10|6899.9|6897.1|6899.1|6896.3|6899.9|6897.1|6898.6|6895.8|5
1620807380000|2021-05-12 08:16:20|6899.6|6896.8|6899.6|6896.8|6899.9|6897.1|6899.6|6896.8|12
1620807390000|2021-05-12 08:16:30|6899.4|6896.6|6898.1|6895.3|6899.4|6896.6|6898.1|6895.3|12
1620807400000|2021-05-12 08:16:40|6898.6|6895.8|6897.6|6894.8|6898.6|6895.8|6896.4|6893.6|81
1620807410000|2021-05-12 08:16:50|6897.1|6894.3|6896.6|6893.8|6897.1|6894.3|6896.6|6893.8|58
1620807420000|2021-05-12 08:17:00|6896.4|6893.6|6893.1|6890.3|6896.6|6893.8|6893.1|6890.3|12
1620807430000|2021-05-12 08:17:10|6892.9|6890.1|6893.4|6890.6|6893.6|6890.8|6892.9|6890.1|41
1620807440000|2021-05-12 08:17:20|6893.9|6891.1|6894.1|6891.3|6894.6|6891.8|6893.9|6891.1|10
1620807450000|2021-05-12 08:17:30|6894.4|6891.6|6894.6|6891.8|6894.6|6891.8|6894.4|6891.6|6
1620807460000|2021-05-12 08:17:40|6892.9|6890.1|6892.4|6889.6|6892.9|6890.1|6891.9|6889.1|34
1620807470000|2021-05-12 08:17:50|6892.1|6889.3|6892.4|6889.6|6892.6|6889.8|6891.9|6889.1|9
1620807480000|2021-05-12 08:18:00|6891.9|6889.1|6885.9|6883.1|6893.2|6889.3|6885.9|6883.1|330
1620807490000|2021-05-12 08:18:10|6885.4|6882.6|6885.1|6882.3|6887.4|6884.6|6885.1|6882.3|103
1620807500000|2021-05-12 08:18:20|6885.4|6882.6|6886.6|6883.8|6886.9|6884.1|6885.4|6882.6|112
1620807510000|2021-05-12 08:18:30|6886.4|6883.6|6885.6|6882.8|6887.4|6884.6|6885.1|6882.3|41
1620807520000|2021-05-12 08:18:40|6885.3|6882.5|6888.6|6885.8|6888.6|6885.8|6885.1|6882.3|40
1620807530000|2021-05-12 08:18:50|6888.9|6886.1|6886.9|6884.1|6890.1|6887.3|6885.4|6882.6|181
1620807540000|2021-05-12 08:19:00|6887.1|6884.3|6886.4|6883.6|6887.1|6884.3|6885.6|6882.8|23
1620807550000|2021-05-12 08:19:10|6886.9|6884.1|6886.6|6883.8|6886.9|6884.1|6886.1|6883.3|16
1620807560000|2021-05-12 08:19:20|6886.9|6884.1|6886.9|6884.1|6887.4|6884.6|6886.3|6883.5|28
1620807570000|2021-05-12 08:19:30|6887.1|6884.3|6887.1|6884.3|6887.4|6884.6|6886.4|6883.6|41
1620807580000|2021-05-12 08:19:40|6887.4|6884.6|6889.6|6886.8|6889.9|6887.1|6886.9|6884.1|115
1620807590000|2021-05-12 08:19:50|6889.3|6886.5|6886.3|6883.5|6889.3|6886.5|6886.3|6883.5|20
1620807600000|2021-05-12 08:20:00|6886.1|6883.3|6886.9|6884.1|6886.9|6884.1|6885.9|6883.1|77
1620807610000|2021-05-12 08:20:10|6887.1|6884.3|6887.6|6884.8|6887.9|6885.1|6887.1|6884.3|38
1620807620000|2021-05-12 08:20:20|6887.3|6884.5|6886.6|6883.8|6887.4|6884.6|6886.6|6883.8|3
1620807630000|2021-05-12 08:20:30|6886.9|6884.1|6886.1|6883.3|6886.9|6884.1|6885.1|6882.3|7
1620807640000|2021-05-12 08:20:40|6885.9|6883.1|6886.1|6883.3|6886.1|6883.3|6885.6|6882.8|7
1620807650000|2021-05-12 08:20:50|6885.6|6882.8|6885.3|6882.5|6885.6|6882.8|6885.3|6882.5|1
1620807660000|2021-05-12 08:21:00|6885.1|6882.3|6886.1|6883.3|6886.1|6883.3|6885.1|6882.3|5
1620807670000|2021-05-12 08:21:10|6885.6|6882.8|6882.9|6880.1|6885.6|6882.8|6882.9|6880.1|11
1620807680000|2021-05-12 08:21:20|6882.3|6879.5|6883.4|6880.6|6883.4|6880.6|6882.1|6879.3|36
1620807690000|2021-05-12 08:21:30|6883.1|6880.3|6882.3|6879.5|6883.6|6880.8|6881.8|6879|68
1620807700000|2021-05-12 08:21:40|6881.6|6878.8|6881.3|6878.5|6882.1|6879.3|6881.3|6878.5|11
1620807710000|2021-05-12 08:21:50|6881.9|6879.1|6879.9|6877.1|6881.9|6879.1|6879.6|6876.8|53
1620807720000|2021-05-12 08:22:00|6880.1|6877.3|6877.3|6874.5|6880.6|6877.8|6877.3|6874.5|34
1620807730000|2021-05-12 08:22:10|6877.1|6874.3|6876.1|6873.3|6877.1|6874.3|6874.9|6872.1|80
1620807740000|2021-05-12 08:22:20|6875.9|6873.1|6878.1|6875.3|6878.1|6875.3|6875.4|6872.6|30
1620807750000|2021-05-12 08:22:30|6878.3|6875.5|6876.1|6873.3|6879.1|6876.3|6875.6|6872.8|44
1620807760000|2021-05-12 08:22:40|6875.9|6873.1|6875.9|6873.1|6876.6|6873.8|6875.6|6872.8|21
1620807770000|2021-05-12 08:22:50|6876.4|6873.6|6878.1|6875.3|6878.1|6875.3|6876.4|6873.6|114
1620807780000|2021-05-12 08:23:00|6878.4|6875.6|6879.8|6877|6880.1|6877.3|6878.4|6875.6|199
1620807790000|2021-05-12 08:23:10|6879.6|6876.8|6880.6|6877.8|6880.6|6877.8|6879.1|6876.3|12
1620807800000|2021-05-12 08:23:20|6881.1|6878.3|6880.1|6877.3|6881.1|6878.3|6880.1|6877.3|10
1620807810000|2021-05-12 08:23:30|6879.8|6877|6876.1|6873.3|6880.1|6877.3|6875.4|6872.6|160
1620807820000|2021-05-12 08:23:40|6876.4|6873.6|6871.6|6868.8|6877.4|6874.6|6870.6|6867.8|154
1620807830000|2021-05-12 08:23:50|6871.4|6868.6|6868.4|6865.6|6872.9|6870.1|6867.9|6865.1|410
1620807840000|2021-05-12 08:24:00|6868.6|6865.8|6871.3|6868.5|6873.9|6871.1|6868.6|6865.8|100
1620807850000|2021-05-12 08:24:10|6871.4|6868.6|6874.4|6871.6|6874.4|6871.6|6869.1|6866.2|277
1620807860000|2021-05-12 08:24:20|6875.1|6872.3|6876.6|6873.8|6876.9|6874.1|6875.1|6872.3|16
1620807870000|2021-05-12 08:24:30|6876.4|6873.6|6875.6|6872.8|6877.4|6874.6|6875.6|6872.8|59
1620807880000|2021-05-12 08:24:40|6875.3|6872.5|6873.6|6870.8|6875.3|6872.5|6873.4|6870.6|207
1620807890000|2021-05-12 08:24:50|6874.4|6871.6|6876.4|6873.6|6876.4|6873.6|6874.4|6871.6|33
1620807900000|2021-05-12 08:25:00|6876.6|6873.8|6874.6|6871.8|6878.1|6875.3|6874.6|6871.8|53
1620807910000|2021-05-12 08:25:10|6875.4|6872.6|6874.9|6872.1|6875.6|6872.8|6874.4|6871.6|82
1620807920000|2021-05-12 08:25:20|6874.6|6871.8|6873.1|6870.3|6875.4|6872.6|6872.6|6869.8|52
1620807930000|2021-05-12 08:25:30|6873.4|6870.6|6873.4|6870.6|6873.6|6870.8|6872.3|6869.5|101
1620807940000|2021-05-12 08:25:40|6873.1|6870.3|6873.4|6870.6|6873.4|6870.6|6872.9|6870.1|3
1620807950000|2021-05-12 08:25:50|6873.1|6870.3|6875.4|6872.6|6875.9|6873.1|6873.1|6870.3|15
1620807960000|2021-05-12 08:26:00|6875.1|6872.3|6875.4|6872.6|6875.4|6872.6|6874.9|6872.1|1
1620807970000|2021-05-12 08:26:10|6875.1|6872.3|6875.4|6872.6|6875.4|6872.6|6874.9|6872.1|50
1620807980000|2021-05-12 08:26:20|6875.3|6872.5|6875.1|6872.3|6875.3|6872.5|6875.1|6872.3|1
1620807990000|2021-05-12 08:26:30|6874.9|6872.1|6875.9|6873.1|6876.9|6874.1|6874.9|6872.1|33
1620808000000|2021-05-12 08:26:40|6875.6|6872.8|6875.4|6872.6|6875.9|6873.1|6875.1|6872.3|12
1620808010000|2021-05-12 08:26:50|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6874.4|6871.6|3
1620808020000|2021-05-12 08:27:00|6875.3|6872.5|6873.9|6871.1|6875.3|6872.5|6872.9|6870.1|219
1620808030000|2021-05-12 08:27:10|6874.4|6871.6|6872.6|6869.8|6874.4|6871.6|6872.6|6869.8|113
1620808040000|2021-05-12 08:27:20|6873.1|6870.3|6866.4|6863.6|6873.1|6870.3|6865.8|6863|112
1620808050000|2021-05-12 08:27:30|6866.1|6863.3|6867.6|6864.8|6867.9|6865.1|6866.1|6863.3|42
1620808060000|2021-05-12 08:27:40|6867.9|6865.1|6868.1|6865.3|6869.9|6867.1|6866.6|6863.8|108
1620808070000|2021-05-12 08:27:50|6866.9|6864.1|6865.1|6862.3|6867.9|6865.1|6865.1|6862.3|69
1620808080000|2021-05-12 08:28:00|6864.4|6861.6|6862.1|6859.3|6864.4|6861.6|6860.6|6857.8|155
1620808090000|2021-05-12 08:28:10|6862.4|6859.6|6863.1|6860.3|6863.1|6860.3|6861.9|6859.1|95
1620808100000|2021-05-12 08:28:20|6862.6|6859.8|6861.9|6859.1|6863.1|6860.3|6861.3|6858.5|38
1620808110000|2021-05-12 08:28:30|6862.1|6859.3|6852.4|6849.6|6862.1|6859.3|6852.1|6849.3|557
1620808120000|2021-05-12 08:28:40|6852.6|6849.8|6845.1|6842.3|6853.9|6851.1|6845.1|6842.3|448
1620808130000|2021-05-12 08:28:50|6844.6|6841.8|6833.9|6831.1|6844.6|6841.8|6833.9|6831.1|525
1620808140000|2021-05-12 08:29:00|6834.4|6831.6|6837.3|6834.5|6838.1|6835.3|6833.6|6830.8|529
1620808150000|2021-05-12 08:29:10|6837.1|6834.3|6837.1|6834.3|6841.9|6839.1|6837.1|6834.3|317
1620808160000|2021-05-12 08:29:20|6837.3|6834.5|6841.9|6839.1|6844.1|6841.3|6836.9|6834.1|954
1620808170000|2021-05-12 08:29:30|6841.4|6838.6|6843.1|6840.3|6843.6|6840.8|6841.1|6838.3|553
1620808180000|2021-05-12 08:29:40|6842.9|6840.1|6841.6|6838.8|6842.9|6840.1|6841.3|6838.5|306
1620808190000|2021-05-12 08:29:50|6841.3|6838.5|6838.1|6835.3|6842.9|6840.1|6836.9|6834.1|417
1620808200000|2021-05-12 08:30:00|6837.9|6835.1|6830.9|6828.1|6838.9|6836.1|6827.3|6824.5|1223
1620808210000|2021-05-12 08:30:10|6832.4|6829.6|6842.6|6839.8|6843.1|6840.3|6830.4|6827.6|554
1620808220000|2021-05-12 08:30:20|6843.4|6840.6|6847.4|6844.6|6850.6|6847.8|6843.1|6840.3|639
1620808230000|2021-05-12 08:30:30|6847.1|6844.3|6848.1|6845.3|6848.4|6845.6|6846.1|6843.3|331
1620808240000|2021-05-12 08:30:40|6848.6|6845.8|6852.1|6849.3|6852.6|6849.8|6848.6|6845.8|137
1620808250000|2021-05-12 08:30:50|6852.6|6849.8|6851.1|6848.3|6852.9|6850.1|6850.9|6848.1|166
1620808260000|2021-05-12 08:31:00|6850.9|6848.1|6851.6|6848.8|6851.9|6849.1|6849.4|6846.6|138
1620808270000|2021-05-12 08:31:10|6850.1|6847.3|6848.6|6845.8|6850.1|6847.3|6847.6|6844.8|657
1620808280000|2021-05-12 08:31:20|6849.1|6846.3|6847.4|6844.6|6851.9|6849.1|6846.9|6844.1|186
1620808290000|2021-05-12 08:31:30|6846.6|6843.8|6843.6|6840.8|6846.6|6843.8|6841.9|6839.1|52
1620808300000|2021-05-12 08:31:40|6843.4|6840.6|6844.9|6842.1|6846.6|6843.8|6843.4|6840.6|19
1620808310000|2021-05-12 08:31:50|6845.4|6842.6|6843.9|6841.1|6846.6|6843.8|6843.4|6840.6|55
1620808320000|2021-05-12 08:32:00|6844.4|6841.6|6843.6|6840.8|6845.4|6842.6|6842.4|6839.6|50
1620808330000|2021-05-12 08:32:10|6843.4|6840.6|6844.4|6841.6|6844.6|6841.8|6840.6|6837.8|64
1620808340000|2021-05-12 08:32:20|6844.6|6841.8|6843.6|6840.8|6846.1|6843.3|6842.6|6839.8|70
1620808350000|2021-05-12 08:32:30|6841.6|6838.8|6845.4|6842.6|6845.6|6842.8|6841.6|6838.8|130
1620808360000|2021-05-12 08:32:40|6845.1|6842.3|6843.9|6841.1|6845.6|6842.8|6841.1|6838.3|150
1620808370000|2021-05-12 08:32:50|6844.4|6841.6|6846.4|6843.6|6846.4|6843.6|6843.9|6841.1|68
1620808380000|2021-05-12 08:33:00|6847.4|6844.6|6844.6|6841.8|6847.4|6844.6|6843.4|6840.6|89
1620808390000|2021-05-12 08:33:10|6844.9|6842.1|6845.4|6842.6|6845.6|6842.8|6844.1|6841.3|29
1620808400000|2021-05-12 08:33:20|6845.9|6843.1|6845.6|6842.8|6846.6|6843.8|6845.6|6842.8|11
1620808410000|2021-05-12 08:33:30|6846.4|6843.6|6843.9|6841.1|6846.4|6843.6|6842.9|6840.1|105
1620808420000|2021-05-12 08:33:40|6844.6|6841.8|6849.6|6846.8|6849.6|6846.8|6844.4|6839|136
1620808430000|2021-05-12 08:33:50|6850.9|6848.1|6849.1|6846.3|6851.1|6848.3|6849.1|6846.3|61
1620808440000|2021-05-12 08:34:00|6850.4|6847.6|6850.6|6847.8|6850.6|6847.8|6848.4|6845.6|62
1620808450000|2021-05-12 08:34:10|6850.4|6847.6|6853.9|6851.1|6853.9|6851.1|6850.4|6847.6|74
1620808460000|2021-05-12 08:34:20|6854.1|6851.3|6855.6|6852.8|6856.4|6853.6|6853.6|6850.8|69
1620808470000|2021-05-12 08:34:30|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6854.9|6852.1|22
1620808480000|2021-05-12 08:34:40|6856.6|6853.8|6857.9|6855.1|6857.9|6855.1|6856.4|6853.6|63
1620808490000|2021-05-12 08:34:50|6858.1|6855.3|6856.6|6853.8|6858.6|6855.8|6856.6|6853.8|42
1620808500000|2021-05-12 08:35:00|6856.4|6853.6|6859.4|6856.6|6859.4|6856.6|6855.6|6852.8|57
1620808510000|2021-05-12 08:35:10|6859.6|6856.8|6858.9|6856.1|6859.6|6856.8|6858.6|6855.8|15
1620808520000|2021-05-12 08:35:20|6859.4|6856.6|6859.6|6856.8|6860.6|6857.8|6858.6|6855.8|57
1620808530000|2021-05-12 08:35:30|6859.4|6856.6|6857.9|6855.1|6859.4|6856.6|6856.9|6854.1|16
1620808540000|2021-05-12 08:35:40|6856.9|6854.1|6857.9|6855.1|6858.4|6855.6|6856.9|6854.1|110
1620808550000|2021-05-12 08:35:50|6857.6|6854.8|6857.9|6855.1|6858.6|6855.8|6857.1|6854.3|28
1620808560000|2021-05-12 08:36:00|6858.1|6855.3|6857.1|6854.3|6858.6|6855.8|6857.1|6854.3|32
1620808570000|2021-05-12 08:36:10|6856.9|6854.1|6856.1|6853.3|6857.1|6854.3|6856.1|6853.3|19
1620808580000|2021-05-12 08:36:20|6856.6|6853.8|6857.1|6854.3|6857.6|6854.8|6856.6|6853.8|11
1620808590000|2021-05-12 08:36:30|6856.9|6854.1|6854.6|6851.8|6857.6|6854.8|6854.6|6851.8|37
1620808600000|2021-05-12 08:36:40|6854.1|6851.3|6854.6|6851.8|6854.6|6851.8|6853.4|6850.6|20
1620808610000|2021-05-12 08:36:50|6854.4|6851.6|6853.1|6850.3|6854.6|6851.8|6852.9|6850.1|5
1620808620000|2021-05-12 08:37:00|6853.4|6850.6|6851.1|6848.3|6853.4|6850.6|6850.1|6847.3|24
1620808630000|2021-05-12 08:37:10|6850.9|6848.1|6850.4|6847.6|6851.6|6848.8|6849.9|6847.1|15
1620808640000|2021-05-12 08:37:20|6850.6|6847.8|6846.6|6843.8|6850.6|6847.8|6845.9|6843.1|71
1620808650000|2021-05-12 08:37:30|6846.9|6844.1|6846.6|6843.8|6846.9|6844.1|6845.4|6842.6|14
1620808660000|2021-05-12 08:37:40|6846.9|6844.1|6844.4|6841.6|6846.9|6844.1|6843.6|6840.8|151
1620808670000|2021-05-12 08:37:50|6845.1|6842.3|6845.4|6842.6|6845.6|6842.8|6845.1|6842.3|18
1620808680000|2021-05-12 08:38:00|6844.9|6842.1|6844.6|6841.8|6846.6|6843.8|6844.4|6841.6|47
1620808690000|2021-05-12 08:38:10|6844.4|6841.6|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|9
1620808700000|2021-05-12 08:38:20|6845.1|6842.3|6846.4|6843.6|6846.6|6843.8|6844.4|6841.6|29
1620808710000|2021-05-12 08:38:30|6846.1|6843.3|6846.6|6843.8|6846.6|6843.8|6845.9|6843.1|9
1620808720000|2021-05-12 08:38:40|6846.9|6844.1|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|124
1620808730000|2021-05-12 08:38:50|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|16
1620808740000|2021-05-12 08:39:00|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|7
1620808750000|2021-05-12 08:39:10|6846.9|6844.1|6846.9|6844.1|6847.3|6844.5|6846.4|6843.6|59
1620808760000|2021-05-12 08:39:20|6846.6|6843.8|6846.9|6844.1|6846.9|6844.1|6846.6|6843.8|14
1620808770000|2021-05-12 08:39:30|6846.6|6843.8|6846.9|6844.1|6846.9|6844.1|6846.6|6843.8|21
1620808780000|2021-05-12 08:39:40|6847.6|6844.8|6846.9|6844.1|6847.6|6844.8|6846.9|6844.1|3
1620808790000|2021-05-12 08:39:50|6847.6|6844.8|6850.4|6847.6|6850.4|6847.6|6847.6|6844.8|30
1620808800000|2021-05-12 08:40:00|6849.9|6847.1|6851.6|6848.8|6851.6|6848.8|6848.6|6845.8|13
1620808810000|2021-05-12 08:40:10|6851.9|6849.1|6851.1|6848.3|6852.4|6849.6|6850.6|6847.8|1
1620808820000|2021-05-12 08:40:20|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6849.6|6846.8|12
1620808830000|2021-05-12 08:40:30|6851.6|6848.8|6852.9|6850.1|6853.1|6850.3|6851.1|6848.3|20
1620808840000|2021-05-12 08:40:40|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6851.6|6848.8|6
1620808850000|2021-05-12 08:40:50|6852.9|6850.1|6852.6|6849.8|6852.9|6850.1|6852.4|6849.6|40
1620808860000|2021-05-12 08:41:00|6852.4|6849.6|6850.1|6847.3|6852.4|6849.6|6849.9|6847.1|15
1620808870000|2021-05-12 08:41:10|6850.4|6847.6|6848.6|6845.8|6850.9|6848.1|6848.4|6845.6|16
1620808880000|2021-05-12 08:41:20|6848.9|6846.1|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|1
1620808890000|2021-05-12 08:41:30|6849.9|6847.1|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|7
1620808900000|2021-05-12 08:41:40|6850.6|6847.8|6851.9|6849.1|6852.1|6849.3|6850.6|6847.8|13
1620808910000|2021-05-12 08:41:50|6851.6|6848.8|6850.1|6847.3|6851.6|6848.8|6849.6|6846.8|26
1620808920000|2021-05-12 08:42:00|6850.4|6847.6|6851.9|6849.1|6851.9|6849.1|6849.9|6847.1|31
1620808930000|2021-05-12 08:42:10|6851.6|6848.8|6855.1|6852.3|6855.4|6852.6|6851.6|6848.8|22
1620808940000|2021-05-12 08:42:20|6855.4|6852.6|6857.6|6854.8|6857.6|6854.8|6854.9|6852.1|30
1620808950000|2021-05-12 08:42:30|6856.6|6853.8|6856.1|6853.3|6858.6|6855.8|6856.1|6853.3|31
1620808960000|2021-05-12 08:42:40|6855.9|6853.1|6855.6|6852.8|6856.6|6853.8|6855.6|6852.8|4
1620808970000|2021-05-12 08:42:50|6856.1|6853.3|6856.6|6853.8|6856.9|6854.1|6856.1|6853.3|5
1620808980000|2021-05-12 08:43:00|6856.4|6853.6|6855.1|6852.3|6856.4|6853.6|6854.4|6851.6|13
1620808990000|2021-05-12 08:43:10|6854.9|6852.1|6856.6|6853.8|6856.6|6853.8|6854.1|6851.3|65
1620809000000|2021-05-12 08:43:20|6857.1|6854.3|6857.1|6854.3|6858.1|6855.3|6856.9|6854.1|10
1620809010000|2021-05-12 08:43:30|6856.9|6854.1|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|15
1620809020000|2021-05-12 08:43:40|6855.4|6852.6|6855.6|6852.8|6855.6|6852.8|6854.9|6852.1|18
1620809030000|2021-05-12 08:43:50|6855.9|6853.1|6855.9|6853.1|6856.1|6853.3|6855.6|6852.8|5
1620809040000|2021-05-12 08:44:00|6855.6|6852.8|6854.1|6851.3|6855.9|6853.1|6851.9|6849.1|35
1620809050000|2021-05-12 08:44:10|6854.4|6851.6|6855.1|6852.3|6855.6|6852.8|6854.1|6851.3|1
1620809060000|2021-05-12 08:44:20|6854.6|6851.8|6854.9|6852.1|6854.9|6852.1|6853.9|6851.1|9
1620809070000|2021-05-12 08:44:30|6855.4|6852.6|6857.9|6855.1|6857.9|6855.1|6854.9|6852.1|515
1620809080000|2021-05-12 08:44:40|6857.4|6854.6|6857.4|6854.6|6857.6|6854.8|6857.1|6854.3|32
1620809090000|2021-05-12 08:44:50|6857.1|6854.3|6860.6|6857.8|6860.6|6857.8|6857.1|6854.3|154
1620809100000|2021-05-12 08:45:00|6860.1|6857.3|6862.1|6859.3|6862.1|6859.3|6860.1|6857.3|55
1620809110000|2021-05-12 08:45:10|6862.6|6859.8|6863.4|6860.6|6863.4|6860.6|6862.6|6859.8|8
1620809120000|2021-05-12 08:45:20|6862.9|6860.1|6862.6|6859.8|6862.9|6860.1|6862.6|6859.8|4
1620809130000|2021-05-12 08:45:30|6862.9|6860.1|6863.9|6861.1|6864.6|6861.8|6862.9|6860.1|36
1620809140000|2021-05-12 08:45:40|6864.4|6861.6|6864.6|6861.8|6864.6|6861.8|6863.6|6860.8|34
1620809150000|2021-05-12 08:45:50|6864.4|6861.6|6862.6|6859.8|6864.4|6861.6|6862.6|6859.8|3
1620809160000|2021-05-12 08:46:00|6862.9|6860.1|6862.8|6860|6863.9|6861.1|6862.8|6860|42
1620809170000|2021-05-12 08:46:10|6863.1|6860.3|6862.1|6859.3|6863.1|6860.3|6861.9|6859.1|9
1620809180000|2021-05-12 08:46:20|6863.6|6860.8|6864.1|6861.3|6864.6|6861.8|6863.1|6860.3|30
1620809190000|2021-05-12 08:46:30|6863.8|6861|6864.4|6861.6|6864.8|6862|6863.8|6861|34
1620809200000|2021-05-12 08:46:40|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.6|6860.8|6
1620809210000|2021-05-12 08:46:50|6863.8|6861|6862.1|6859.3|6863.8|6861|6861.9|6859.1|53
1620809220000|2021-05-12 08:47:00|6861.9|6859.1|6862.6|6859.8|6863.1|6860.3|6861.9|6859.1|2
1620809230000|2021-05-12 08:47:10|6863.1|6860.3|6863.3|6860.5|6863.6|6860.8|6862.9|6860.1|58
1620809240000|2021-05-12 08:47:20|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6862.6|6859.8|12
1620809250000|2021-05-12 08:47:30|6863.3|6860.5|6863.3|6860.5|6863.6|6860.8|6863.3|6860.5|13
1620809260000|2021-05-12 08:47:40|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6861.6|6858.8|8
1620809270000|2021-05-12 08:47:50|6862.1|6859.3|6862.3|6859.5|6862.3|6859.5|6861.6|6858.8|10
1620809280000|2021-05-12 08:48:00|6862.1|6859.3|6862.6|6859.8|6862.6|6859.8|6861.6|6858.8|30
1620809290000|2021-05-12 08:48:10|6863.4|6860.6|6863.1|6860.3|6863.4|6860.6|6862.8|6860|12
1620809300000|2021-05-12 08:48:20|6862.8|6860|6868.3|6865.5|6868.6|6865.8|6862.8|6860|44
1620809310000|2021-05-12 08:48:30|6868.1|6865.3|6871.4|6868.6|6871.9|6869.1|6867.6|6864.8|173
1620809320000|2021-05-12 08:48:40|6871.6|6868.8|6872.9|6870.1|6872.9|6870.1|6871.6|6868.8|91
1620809330000|2021-05-12 08:48:50|6873.4|6870.6|6874.4|6871.6|6874.9|6872.1|6873.4|6870.6|24
1620809340000|2021-05-12 08:49:00|6874.1|6871.3|6875.1|6872.3|6876.6|6873.8|6874.1|6871.3|230
1620809350000|2021-05-12 08:49:10|6874.9|6872.1|6874.1|6871.3|6875.4|6872.6|6874.1|6871.3|63
1620809360000|2021-05-12 08:49:20|6873.6|6870.8|6874.6|6871.8|6874.6|6871.8|6873.1|6870.3|63
1620809370000|2021-05-12 08:49:30|6874.9|6872.1|6875.1|6872.3|6875.6|6872.8|6874.9|6872.1|12
1620809380000|2021-05-12 08:49:40|6875.7|6872.9|6877.6|6874.8|6877.6|6874.8|6875.1|6872.3|41
1620809390000|2021-05-12 08:49:50|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6876.9|6874.1|31
1620809400000|2021-05-12 08:50:00|6877.1|6874.3|6876.1|6873.3|6877.1|6874.3|6876.1|6873.3|70
1620809410000|2021-05-12 08:50:10|6875.9|6873.1|6874.9|6872.1|6876.1|6873.3|6874.9|6872.1|15
1620809420000|2021-05-12 08:50:20|6875.1|6872.3|6875.1|6872.3|6875.6|6872.8|6874.9|6872.1|18
1620809430000|2021-05-12 08:50:30|6875.6|6872.8|6875.9|6873.1|6876.1|6873.3|6875.6|6872.8|4
1620809440000|2021-05-12 08:50:40|6876.1|6873.3|6875.9|6873.1|6876.1|6873.3|6875.4|6872.6|21
1620809450000|2021-05-12 08:50:50|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6873.6|6870.8|44
1620809460000|2021-05-12 08:51:00|6875.4|6872.6|6875.4|6872.6|6876.1|6873.3|6875.4|6872.6|20
1620809470000|2021-05-12 08:51:10|6875.9|6873.1|6872.4|6869.6|6875.9|6873.1|6872.4|6869.6|60
1620809480000|2021-05-12 08:51:20|6871.4|6868.6|6868.9|6866.1|6871.4|6868.6|6868.9|6866.1|44
1620809490000|2021-05-12 08:51:30|6869.1|6866.3|6871.1|6868.3|6871.1|6868.3|6869.1|6866.3|105
1620809500000|2021-05-12 08:51:40|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|1
1620809510000|2021-05-12 08:51:50|6872.4|6869.6|6872.6|6869.8|6872.6|6869.8|6871.4|6868.6|10
1620809520000|2021-05-12 08:52:00|6873.1|6870.3|6874.9|6872.1|6874.9|6872.1|6873.1|6870.3|5
1620809530000|2021-05-12 08:52:10|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|0
1620809540000|2021-05-12 08:52:20|6875.9|6873.1|6877.1|6874.3|6877.4|6874.6|6875.6|6872.8|45
1620809550000|2021-05-12 08:52:30|6876.4|6873.6|6875.9|6873.1|6877.1|6874.3|6875.9|6873.1|16
1620809560000|2021-05-12 08:52:40|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|9
1620809570000|2021-05-12 08:52:50|6875.9|6873.1|6874.4|6871.6|6875.9|6873.1|6874.1|6871.3|13
1620809580000|2021-05-12 08:53:00|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.6|6871.8|12
1620809590000|2021-05-12 08:53:10|6874.1|6871.3|6873.9|6871.1|6874.9|6872.1|6873.9|6871.1|121
1620809600000|2021-05-12 08:53:20|6873.4|6870.6|6875.1|6872.3|6875.1|6872.3|6872.1|6869.3|146
1620809610000|2021-05-12 08:53:30|6874.9|6872.1|6874.1|6871.3|6874.9|6872.1|6874.1|6871.3|4
1620809620000|2021-05-12 08:53:40|6873.6|6870.8|6874.1|6871.3|6874.1|6871.3|6871.9|6869.1|8
1620809630000|2021-05-12 08:53:50|6874.4|6871.6|6874.9|6872.1|6874.9|6872.1|6874.1|6871.3|3
1620809640000|2021-05-12 08:54:00|6874.1|6871.3|6874.6|6871.8|6874.9|6872.1|6874.1|6871.3|201
1620809650000|2021-05-12 08:54:10|6875.1|6872.3|6874.9|6872.1|6875.1|6872.3|6874.9|6872.1|1
1620809660000|2021-05-12 08:54:20|6874.4|6871.6|6873.9|6871.1|6874.4|6871.6|6873.4|6870.6|10
1620809670000|2021-05-12 08:54:30|6874.1|6871.3|6872.6|6869.8|6874.4|6871.6|6872.6|6869.8|9
1620809680000|2021-05-12 08:54:40|6872.4|6869.6|6873.1|6870.3|6873.1|6870.3|6871.9|6869.1|2
1620809690000|2021-05-12 08:54:50|6872.9|6870.1|6873.6|6870.8|6873.6|6870.8|6872.4|6869.6|5
1620809700000|2021-05-12 08:55:00|6874.1|6871.3|6874.1|6871.3|6874.4|6871.6|6873.9|6871.1|3
1620809710000|2021-05-12 08:55:10|6874.6|6871.8|6875.9|6873.1|6876.1|6873.3|6874.6|6871.8|33
1620809720000|2021-05-12 08:55:20|6876.4|6873.6|6873.1|6870.3|6876.4|6873.6|6873.1|6870.3|120
1620809730000|2021-05-12 08:55:30|6873.4|6870.6|6874.1|6871.3|6874.1|6871.3|6873.4|6870.6|2
1620809750000|2021-05-12 08:55:50|6874.6|6871.8|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|8
1620809760000|2021-05-12 08:56:00|6874.6|6871.8|6874.1|6871.3|6874.9|6872.1|6874.1|6871.3|7
1620809770000|2021-05-12 08:56:10|6873.4|6870.6|6874.9|6872.1|6875.1|6872.3|6873.4|6870.6|10
1620809780000|2021-05-12 08:56:20|6875.1|6872.3|6876.9|6874.1|6877.1|6874.3|6875.1|6872.3|11
1620809790000|2021-05-12 08:56:30|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6876.9|6874.1|0
1620809800000|2021-05-12 08:56:40|6876.9|6874.1|6876.9|6874.1|6877.1|6874.3|6876.9|6874.1|0
1620809810000|2021-05-12 08:56:50|6876.4|6873.6|6875.4|6872.6|6877.1|6874.3|6875.4|6872.6|14
1620809820000|2021-05-12 08:57:00|6875.1|6872.3|6876.9|6874.1|6877.1|6874.3|6875.1|6872.3|6
1620809830000|2021-05-12 08:57:10|6877.1|6874.3|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|0
1620809840000|2021-05-12 08:57:20|6876.1|6873.3|6876.4|6873.6|6876.4|6873.6|6875.9|6873.1|3
1620809850000|2021-05-12 08:57:30|6876.1|6873.3|6875.4|6872.6|6876.1|6873.3|6875.4|6872.6|1
1620809860000|2021-05-12 08:57:40|6874.9|6872.1|6875.1|6872.3|6875.1|6872.3|6874.6|6871.8|3
1620809870000|2021-05-12 08:57:50|6874.9|6872.1|6874.9|6872.1|6875.1|6872.3|6874.9|6872.1|1
1620809880000|2021-05-12 08:58:00|6874.6|6871.8|6876.1|6873.3|6876.1|6873.3|6874.1|6871.3|17
1620809890000|2021-05-12 08:58:10|6875.9|6873.1|6874.9|6872.1|6876.1|6873.3|6874.9|6872.1|2
1620809900000|2021-05-12 08:58:20|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|0
1620809910000|2021-05-12 08:58:30|6875.4|6872.6|6874.9|6872.1|6875.4|6872.6|6874.9|6872.1|4
1620809920000|2021-05-12 08:58:40|6875.1|6872.3|6875.9|6873.1|6876.1|6873.3|6874.9|6872.1|12
1620809940000|2021-05-12 08:59:00|6876.1|6873.3|6879.1|6876.3|6879.4|6876.6|6876.1|6873.3|33
1620809950000|2021-05-12 08:59:10|6879.4|6876.6|6879.1|6876.3|6880.1|6877.3|6879.1|6876.3|4
1620809960000|2021-05-12 08:59:20|6879.4|6876.6|6880.1|6877.3|6880.1|6877.3|6879.4|6876.6|2
1620809970000|2021-05-12 08:59:30|6880.4|6877.6|6881.1|6878.3|6882.1|6879.3|6880.4|6877.6|22
1620809980000|2021-05-12 08:59:40|6881.9|6879.1|6882.6|6879.8|6882.9|6880.1|6881.4|6878.6|37
1620809990000|2021-05-12 08:59:50|6882.1|6879.3|6882.6|6879.8|6882.6|6879.8|6882.1|6879.3|1
1620810000000|2021-05-12 09:00:00|6882.9|6880.1|6883.9|6881.1|6883.9|6881.1|6882.9|6880.1|26
1620810010000|2021-05-12 09:00:10|6885.1|6882.3|6887.1|6884.3|6887.1|6884.3|6885.1|6882.3|34
1620810020000|2021-05-12 09:00:20|6886.4|6883.6|6885.4|6882.6|6886.4|6883.6|6885.1|6882.3|11
1620810030000|2021-05-12 09:00:30|6885.1|6882.3|6883.9|6881.1|6885.1|6882.3|6883.9|6881.1|15
1620810040000|2021-05-12 09:00:40|6883.6|6880.8|6884.6|6881.8|6884.9|6882.1|6883.6|6880.8|7
1620810050000|2021-05-12 09:00:50|6884.9|6882.1|6884.9|6882.1|6884.9|6882.1|6884.9|6882.1|0
1620810060000|2021-05-12 09:01:00|6885.1|6882.3|6884.1|6881.3|6885.1|6882.3|6883.9|6881.1|17
1620810070000|2021-05-12 09:01:10|6883.9|6881.1|6884.1|6881.3|6884.1|6881.3|6883.6|6880.8|3
1620810080000|2021-05-12 09:01:20|6883.9|6881.1|6883.4|6880.6|6884.1|6881.3|6883.4|6880.6|3
1620810090000|2021-05-12 09:01:30|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6
1620810100000|2021-05-12 09:01:40|6883.9|6881.1|6883.6|6880.8|6883.9|6881.1|6883.6|6880.8|3
1620810110000|2021-05-12 09:01:50|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|1
1620810120000|2021-05-12 09:02:00|6883.6|6880.8|6886.4|6883.6|6886.6|6883.8|6883.6|6880.8|33
1620810130000|2021-05-12 09:02:10|6886.6|6883.8|6884.4|6881.6|6886.6|6883.8|6884.1|6881.3|9
1620810140000|2021-05-12 09:02:20|6884.9|6882.1|6885.6|6882.8|6885.6|6882.8|6884.9|6882.1|8
1620810150000|2021-05-12 09:02:30|6886.1|6883.3|6884.9|6882.1|6886.1|6883.3|6884.6|6881.8|5
1620810160000|2021-05-12 09:02:40|6885.4|6882.6|6887.4|6884.6|6887.4|6884.6|6885.4|6882.6|47
1620810170000|2021-05-12 09:02:50|6887.1|6884.3|6885.6|6882.8|6887.1|6884.3|6885.6|6882.8|6
1620810180000|2021-05-12 09:03:00|6885.4|6882.6|6885.4|6882.6|6886.1|6883.3|6884.9|6882.1|6
1620810190000|2021-05-12 09:03:10|6885.9|6883.1|6881.1|6878.3|6885.9|6883.1|6881.1|6878.3|44
1620810200000|2021-05-12 09:03:20|6881.4|6878.6|6882.4|6879.6|6882.6|6879.8|6881.1|6878.3|17
1620810210000|2021-05-12 09:03:30|6881.9|6879.1|6879.1|6876.3|6882.1|6879.3|6878.1|6875.3|98
1620810220000|2021-05-12 09:03:40|6879.4|6876.6|6878.9|6876.1|6879.4|6876.6|6877.9|6875.1|99
1620810230000|2021-05-12 09:03:50|6878.4|6875.6|6879.4|6876.6|6879.4|6876.6|6878.4|6875.6|3
1620810240000|2021-05-12 09:04:00|6879.1|6876.3|6882.1|6879.3|6882.1|6879.3|6879.1|6876.3|27
1620810250000|2021-05-12 09:04:10|6881.4|6878.6|6881.1|6878.3|6881.4|6878.6|6881.1|6878.3|7
1620810260000|2021-05-12 09:04:20|6880.4|6877.6|6880.6|6877.8|6880.6|6877.8|6880.4|6877.6|7
1620810270000|2021-05-12 09:04:30|6880.9|6878.1|6880.4|6877.6|6880.9|6878.1|6880.4|6877.6|0
1620810280000|2021-05-12 09:04:40|6880.6|6877.8|6881.6|6878.8|6881.6|6878.8|6880.6|6877.8|7
1620810290000|2021-05-12 09:04:50|6882.1|6879.3|6881.9|6879.1|6882.1|6879.3|6881.9|6879.1|6
1620810300000|2021-05-12 09:05:00|6882.1|6879.3|6883.1|6880.3|6884.4|6881.6|6881.9|6879.1|66
1620810310000|2021-05-12 09:05:10|6882.9|6880.1|6882.9|6880.1|6882.9|6880.1|6882.4|6879.6|2
1620810320000|2021-05-12 09:05:20|6882.4|6879.6|6882.9|6880.1|6883.6|6880.8|6882.4|6879.6|8
1620810330000|2021-05-12 09:05:30|6883.1|6880.3|6882.4|6879.6|6883.1|6880.3|6882.4|6879.6|1
1620810340000|2021-05-12 09:05:40|6882.9|6880.1|6882.4|6879.6|6883.1|6880.3|6881.1|6878.3|34
1620810350000|2021-05-12 09:05:50|6882.6|6879.8|6882.6|6879.8|6883.1|6880.3|6882.4|6879.6|12
1620810360000|2021-05-12 09:06:00|6882.9|6880.1|6882.6|6879.8|6883.4|6880.6|6882.4|6879.6|18
1620810370000|2021-05-12 09:06:10|6882.1|6879.3|6881.1|6878.3|6882.1|6879.3|6879.9|6877.1|27
1620810380000|2021-05-12 09:06:20|6880.9|6878.1|6879.9|6877.1|6880.9|6878.1|6879.4|6876.6|14
1620810390000|2021-05-12 09:06:30|6880.1|6877.3|6880.6|6877.8|6881.1|6878.3|6879.6|6876.8|6
1620810400000|2021-05-12 09:06:40|6881.1|6878.3|6881.1|6878.3|6881.4|6878.6|6881.1|6878.3|0
1620810410000|2021-05-12 09:06:50|6880.6|6877.8|6881.9|6879.1|6881.9|6879.1|6879.4|6876.6|8
1620810420000|2021-05-12 09:07:00|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|3
1620810430000|2021-05-12 09:07:10|6881.9|6879.1|6881.9|6879.1|6881.9|6879.1|6881.9|6879.1|7
1620810440000|2021-05-12 09:07:20|6881.1|6878.3|6881.6|6878.8|6881.6|6878.8|6881.1|6878.3|3
1620810460000|2021-05-12 09:07:40|6881.4|6878.6|6881.1|6878.3|6881.4|6878.6|6881.1|6878.3|0
1620810470000|2021-05-12 09:07:50|6881.6|6878.8|6880.9|6878.1|6881.9|6879.1|6880.9|6878.1|20
1620810480000|2021-05-12 09:08:00|6881.1|6878.3|6881.6|6878.8|6882.1|6879.3|6880.6|6877.8|7
1620810490000|2021-05-12 09:08:10|6881.9|6879.1|6882.1|6879.3|6882.1|6879.3|6881.6|6878.8|3
1620810500000|2021-05-12 09:08:20|6881.9|6879.1|6882.1|6879.3|6882.1|6879.3|6881.1|6878.3|7
1620810510000|2021-05-12 09:08:30|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|5
1620810520000|2021-05-12 09:08:40|6881.9|6879.1|6882.1|6879.3|6882.1|6879.3|6881.6|6878.8|0
1620810530000|2021-05-12 09:08:50|6882.6|6879.8|6885.1|6882.3|6885.1|6882.3|6882.6|6879.8|12
1620810540000|2021-05-12 09:09:00|6885.9|6883.1|6886.4|6883.6|6887.1|6884.3|6885.4|6882.6|21
1620810550000|2021-05-12 09:09:10|6886.1|6883.3|6886.9|6884.1|6886.9|6884.1|6886.1|6883.3|3
1620810560000|2021-05-12 09:09:20|6886.4|6883.6|6887.4|6884.6|6887.4|6884.6|6886.1|6883.3|20
1620810570000|2021-05-12 09:09:30|6887.6|6884.8|6887.4|6884.6|6888.1|6885.3|6887.1|6884.3|24
1620810580000|2021-05-12 09:09:40|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|0
1620810590000|2021-05-12 09:09:50|6886.6|6883.8|6886.6|6883.8|6886.9|6884.1|6886.4|6883.6|11
1620810600000|2021-05-12 09:10:00|6886.4|6883.6|6888.1|6885.3|6888.1|6885.3|6886.4|6883.6|5
1620810610000|2021-05-12 09:10:10|6887.9|6885.1|6887.4|6884.6|6887.9|6885.1|6887.4|6884.6|28
1620810620000|2021-05-12 09:10:20|6887.1|6884.3|6887.1|6884.3|6888.1|6885.3|6887.1|6884.3|24
1620810630000|2021-05-12 09:10:30|6886.9|6884.1|6886.6|6883.8|6886.9|6884.1|6886.4|6883.6|2
1620810640000|2021-05-12 09:10:40|6886.9|6884.1|6887.9|6885.1|6887.9|6885.1|6886.6|6883.8|7
1620810650000|2021-05-12 09:10:50|6888.1|6885.3|6887.4|6884.6|6888.1|6885.3|6887.4|6884.6|21
1620810660000|2021-05-12 09:11:00|6887.6|6884.8|6887.4|6884.6|6887.6|6884.8|6887.4|6884.6|11
1620810670000|2021-05-12 09:11:10|6888.1|6885.3|6889.6|6886.8|6890.1|6887.3|6888.1|6885.3|35
1620810680000|2021-05-12 09:11:20|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|2
1620810690000|2021-05-12 09:11:30|6890.4|6887.6|6889.1|6886.3|6890.4|6887.6|6889.1|6886.3|28
1620810700000|2021-05-12 09:11:40|6888.6|6885.8|6888.4|6885.6|6888.9|6886.1|6887.1|6884.3|28
1620810710000|2021-05-12 09:11:50|6888.9|6886.1|6889.4|6886.6|6889.4|6886.6|6888.9|6886.1|1
1620810720000|2021-05-12 09:12:00|6889.9|6887.1|6890.1|6887.3|6890.6|6887.8|6889.9|6887.1|6
1620810730000|2021-05-12 09:12:10|6889.1|6886.3|6888.9|6886.1|6889.1|6886.3|6888.4|6885.6|7
1620810740000|2021-05-12 09:12:20|6889.4|6886.6|6888.9|6886.1|6889.4|6886.6|6888.4|6885.6|3
1620810750000|2021-05-12 09:12:30|6888.4|6885.6|6887.9|6885.1|6888.4|6885.6|6887.6|6884.8|12
1620810760000|2021-05-12 09:12:40|6888.1|6885.3|6886.9|6884.1|6888.1|6885.3|6886.9|6884.1|21
1620810770000|2021-05-12 09:12:50|6886.1|6883.3|6886.1|6883.3|6886.9|6884.1|6885.6|6882.8|11
1620810780000|2021-05-12 09:13:00|6886.4|6883.6|6887.1|6884.3|6887.1|6884.3|6886.1|6883.3|6
1620810790000|2021-05-12 09:13:10|6886.9|6884.1|6887.1|6884.3|6888.1|6885.3|6886.9|6884.1|3
1620810800000|2021-05-12 09:13:20|6887.9|6885.1|6889.1|6886.3|6889.4|6886.6|6887.9|6885.1|7
1620810810000|2021-05-12 09:13:30|6889.4|6886.6|6887.6|6884.8|6889.4|6886.6|6887.4|6884.6|17
1620810820000|2021-05-12 09:13:40|6887.9|6885.1|6887.6|6884.8|6888.6|6885.8|6887.6|6884.8|5
1620810830000|2021-05-12 09:13:50|6888.1|6885.3|6887.1|6884.3|6888.1|6885.3|6887.1|6884.3|6
1620810840000|2021-05-12 09:14:00|6887.4|6884.6|6891.9|6889.1|6892.1|6889.3|6887.4|6884.6|35
1620810850000|2021-05-12 09:14:10|6892.4|6889.6|6892.6|6889.8|6893.1|6890.3|6892.1|6889.3|5
1620810860000|2021-05-12 09:14:20|6892.1|6889.3|6893.4|6890.6|6893.4|6890.6|6892.1|6889.3|13
1620810870000|2021-05-12 09:14:30|6893.6|6890.8|6894.4|6891.6|6894.6|6891.8|6893.4|6890.6|18
1620810880000|2021-05-12 09:14:40|6894.1|6891.3|6892.9|6890.1|6894.1|6891.3|6892.9|6890.1|5
1620810890000|2021-05-12 09:14:50|6892.1|6889.3|6894.1|6891.3|6894.1|6891.3|6892.1|6889.3|23
1620810900000|2021-05-12 09:15:00|6893.9|6891.1|6893.4|6890.6|6894.1|6891.3|6893.4|6890.6|5
1620810910000|2021-05-12 09:15:10|6893.1|6890.3|6893.4|6890.6|6893.4|6890.6|6893.1|6890.3|2
1620810930000|2021-05-12 09:15:30|6893.1|6890.3|6891.6|6888.8|6893.1|6890.3|6891.1|6888.3|11
1620810940000|2021-05-12 09:15:40|6891.4|6888.6|6891.6|6888.8|6891.6|6888.8|6890.9|6888.1|15
1620810950000|2021-05-12 09:15:50|6892.4|6889.6|6892.1|6889.3|6892.4|6889.6|6892.1|6889.3|15
1620810960000|2021-05-12 09:16:00|6892.4|6889.6|6892.1|6889.3|6892.9|6890.1|6892.1|6889.3|3
1620810970000|2021-05-12 09:16:10|6892.4|6889.6|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|3
1620810980000|2021-05-12 09:16:20|6892.4|6889.6|6892.4|6889.6|6892.9|6890.1|6892.1|6889.3|6
1620810990000|2021-05-12 09:16:30|6892.1|6889.3|6892.6|6889.8|6893.1|6890.3|6892.1|6889.3|3
1620811000000|2021-05-12 09:16:40|6892.4|6889.6|6892.4|6889.6|6892.6|6889.8|6892.4|6889.6|1
1620811010000|2021-05-12 09:16:50|6893.1|6890.3|6891.4|6888.6|6893.1|6890.3|6891.4|6888.6|7
1620811020000|2021-05-12 09:17:00|6891.1|6888.3|6890.9|6888.1|6891.1|6888.3|6890.1|6887.3|17
1620811030000|2021-05-12 09:17:10|6891.1|6888.3|6894.1|6891.3|6894.1|6891.3|6891.1|6888.3|6
1620811040000|2021-05-12 09:17:20|6893.1|6890.3|6895.4|6892.6|6895.9|6893.1|6893.1|6890.3|32
1620811050000|2021-05-12 09:17:30|6895.1|6892.3|6895.1|6892.3|6895.4|6892.6|6895.1|6892.3|6
1620811060000|2021-05-12 09:17:40|6894.6|6891.8|6895.4|6892.6|6895.4|6892.6|6894.4|6891.6|4
1620811070000|2021-05-12 09:17:50|6895.6|6892.8|6895.6|6892.8|6895.9|6893.1|6895.4|6892.6|1
1620811080000|2021-05-12 09:18:00|6895.4|6892.6|6895.4|6892.6|6895.9|6893.1|6895.4|6892.6|3
1620811090000|2021-05-12 09:18:10|6895.1|6892.3|6893.6|6890.8|6895.1|6892.3|6893.6|6890.8|17
1620811100000|2021-05-12 09:18:20|6893.4|6890.6|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|19
1620811110000|2021-05-12 09:18:30|6893.9|6891.1|6893.4|6890.6|6894.1|6891.3|6893.1|6890.3|8
1620811120000|2021-05-12 09:18:40|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6892.9|6890.1|12
1620811130000|2021-05-12 09:18:50|6893.6|6890.8|6892.1|6889.3|6893.6|6890.8|6891.1|6888.3|19
1620811140000|2021-05-12 09:19:00|6892.6|6889.8|6892.4|6889.6|6893.1|6890.3|6892.4|6889.6|20
1620811150000|2021-05-12 09:19:10|6892.6|6889.8|6892.9|6890.1|6892.9|6890.1|6892.1|6889.3|7
1620811160000|2021-05-12 09:19:20|6893.1|6890.3|6886.1|6883.3|6893.1|6890.3|6886.1|6883.3|125
1620811170000|2021-05-12 09:19:30|6885.9|6883.1|6883.9|6881.1|6885.9|6883.1|6883.4|6880.6|22
1620811180000|2021-05-12 09:19:40|6883.6|6880.8|6884.6|6881.8|6884.9|6882.1|6883.4|6880.6|22
1620811190000|2021-05-12 09:19:50|6883.9|6881.1|6883.6|6880.8|6884.1|6881.3|6883.6|6880.8|74
1620811200000|2021-05-12 09:20:00|6883.9|6881.1|6884.9|6882.1|6885.9|6883.1|6883.6|6880.8|18
1620811210000|2021-05-12 09:20:10|6884.4|6881.6|6884.6|6881.8|6884.9|6882.1|6884.4|6881.6|1
1620811220000|2021-05-12 09:20:20|6883.9|6881.1|6883.4|6880.6|6883.9|6881.1|6883.4|6880.6|2
1620811230000|2021-05-12 09:20:30|6883.1|6880.3|6882.9|6880.1|6883.9|6881.1|6882.1|6879.3|23
1620811240000|2021-05-12 09:20:40|6882.6|6879.8|6879.1|6876.3|6883.1|6880.3|6878.9|6876.1|143
1620811250000|2021-05-12 09:20:50|6879.6|6876.8|6882.1|6879.3|6882.6|6879.8|6879.6|6876.8|44
1620811260000|2021-05-12 09:21:00|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.1|6879.3|4
1620811270000|2021-05-12 09:21:10|6882.4|6879.6|6883.1|6880.3|6883.1|6880.3|6882.1|6879.3|5
1620811280000|2021-05-12 09:21:20|6884.1|6881.3|6886.1|6883.3|6887.4|6884.6|6884.1|6881.3|27
1620811300000|2021-05-12 09:21:40|6885.9|6883.1|6886.6|6883.8|6886.6|6883.8|6885.9|6883.1|10
1620811310000|2021-05-12 09:21:50|6886.1|6883.3|6885.9|6883.1|6886.1|6883.3|6884.4|6881.6|17
1620811320000|2021-05-12 09:22:00|6886.1|6883.3|6885.4|6882.6|6886.1|6883.3|6885.1|6882.3|4
1620811330000|2021-05-12 09:22:10|6885.9|6883.1|6887.1|6884.3|6887.4|6884.6|6885.9|6883.1|16
1620811340000|2021-05-12 09:22:20|6886.6|6883.8|6887.1|6884.3|6887.1|6884.3|6886.6|6883.8|0
1620811350000|2021-05-12 09:22:30|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|4
1620811360000|2021-05-12 09:22:40|6887.1|6884.3|6887.1|6884.3|6887.9|6885.1|6887.1|6884.3|7
1620811370000|2021-05-12 09:22:50|6887.4|6884.6|6887.6|6884.8|6887.9|6885.1|6887.1|6884.3|3
1620811380000|2021-05-12 09:23:00|6888.1|6885.3|6888.1|6885.3|6889.1|6886.3|6887.6|6884.8|13
1620811390000|2021-05-12 09:23:10|6888.4|6885.6|6888.9|6886.1|6888.9|6886.1|6888.4|6885.6|0
1620811400000|2021-05-12 09:23:20|6889.1|6886.3|6887.9|6885.1|6889.1|6886.3|6887.9|6885.1|3
1620811410000|2021-05-12 09:23:30|6888.1|6885.3|6888.6|6885.8|6888.6|6885.8|6888.1|6885.3|3
1620811420000|2021-05-12 09:23:40|6888.9|6886.1|6888.6|6885.8|6888.9|6886.1|6888.4|6885.6|1
1620811430000|2021-05-12 09:23:50|6888.4|6885.6|6887.6|6884.8|6888.4|6885.6|6887.4|6884.6|4
1620811440000|2021-05-12 09:24:00|6887.4|6884.6|6887.4|6884.6|6887.4|6884.6|6886.6|6883.8|10
1620811450000|2021-05-12 09:24:10|6887.1|6884.3|6887.9|6885.1|6887.9|6885.1|6887.1|6884.3|3
1620811460000|2021-05-12 09:24:20|6888.1|6885.3|6887.9|6885.1|6888.1|6885.3|6887.6|6884.8|3
1620811470000|2021-05-12 09:24:30|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|3
1620811480000|2021-05-12 09:24:40|6887.3|6884.5|6887.1|6884.3|6887.6|6884.8|6887.1|6884.3|3
1620811490000|2021-05-12 09:24:50|6886.3|6883.5|6886.1|6883.3|6886.4|6883.6|6886.1|6883.3|14
1620811500000|2021-05-12 09:25:00|6885.6|6882.8|6887.1|6884.3|6887.1|6884.3|6885.6|6882.8|3
1620811520000|2021-05-12 09:25:20|6887.4|6884.6|6887.6|6884.8|6887.6|6884.8|6887.3|6884.5|2
1620811530000|2021-05-12 09:25:30|6888.3|6885.5|6887.1|6884.3|6888.8|6886|6887.1|6884.3|4
1620811540000|2021-05-12 09:25:40|6886.6|6883.8|6887.1|6884.3|6887.1|6884.3|6886.3|6883.5|2
1620811550000|2021-05-12 09:25:50|6886.8|6884|6886.8|6884|6886.8|6884|6886.8|6884|4
1620811560000|2021-05-12 09:26:00|6887.1|6884.3|6887.3|6884.5|6887.8|6885|6887.1|6884.3|1
1620811570000|2021-05-12 09:26:10|6886.6|6883.8|6887.1|6884.3|6887.1|6884.3|6886.3|6883.5|4
1620811580000|2021-05-12 09:26:20|6887.3|6884.5|6887.8|6885|6888.1|6885.3|6887.3|6884.5|21
1620811610000|2021-05-12 09:26:50|6887.4|6884.6|6890.3|6887.5|6890.3|6887.5|6887.4|6884.6|202
1620811620000|2021-05-12 09:27:00|6890.1|6887.3|6890.1|6887.3|6890.3|6887.5|6890.1|6887.3|147
1620811630000|2021-05-12 09:27:10|||||||||9
1620811640000|2021-05-12 09:27:20|6889.3|6886.5|6889.3|6886.5|6890.1|6887.3|6889.3|6886.5|66
1620811650000|2021-05-12 09:27:30|6887.3|6884.5|6886.8|6884|6887.3|6884.5|6886.8|6884|85
1620811660000|2021-05-12 09:27:40|6888.1|6885.3|6887.3|6884.5|6888.1|6885.3|6887.3|6884.5|38
1620811670000|2021-05-12 09:27:50|6887.1|6884.3|6886.8|6884|6887.1|6884.3|6885.3|6882.5|20
1620811680000|2021-05-12 09:28:00|6886.6|6883.8|6886.6|6883.8|6886.8|6884|6886.1|6883.3|10
1620811690000|2021-05-12 09:28:10|6886.9|6884.1|6887.4|6884.6|6887.4|6884.6|6886.9|6884.1|3
1620811700000|2021-05-12 09:28:20|6887.9|6885.1|6887.3|6884.5|6887.9|6885.1|6887.3|6884.5|3
1620811710000|2021-05-12 09:28:30|6887.1|6884.3|6884.3|6881.5|6887.1|6884.3|6884.3|6881.5|52
1620811720000|2021-05-12 09:28:40|6884.4|6881.6|6884.9|6882.1|6884.9|6882.1|6884.4|6881.6|0
1620811730000|2021-05-12 09:28:50|6884.3|6881.5|6883.4|6880.6|6884.3|6881.5|6882.6|6879.8|31
1620811740000|2021-05-12 09:29:00|6883.1|6880.3|6883.4|6880.6|6884.1|6881.3|6883.1|6880.3|20
1620811750000|2021-05-12 09:29:10|6883.3|6880.5|6882.1|6879.3|6883.4|6880.6|6882.1|6879.3|7
1620811760000|2021-05-12 09:29:20|6881.9|6879.1|6883.1|6880.3|6883.1|6880.3|6881.9|6879.1|6
1620811770000|2021-05-12 09:29:30|6882.6|6879.8|6882.6|6879.8|6883.4|6880.6|6882.6|6879.8|1
1620811780000|2021-05-12 09:29:40|6882.9|6880.1|6881.8|6879|6883.1|6880.3|6881.6|6878.8|3
1620811790000|2021-05-12 09:29:50|6881.9|6879.1|6882.1|6879.3|6882.1|6879.3|6881.9|6879.1|0
1620811800000|2021-05-12 09:30:00|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6880.6|6877.8|12
1620811810000|2021-05-12 09:30:10|6882.4|6879.6|6882.6|6879.8|6882.6|6879.8|6882.1|6879.3|0
1620811820000|2021-05-12 09:30:20|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|0
1620811830000|2021-05-12 09:30:30|6881.6|6878.8|6880.6|6877.8|6881.6|6878.8|6880.6|6877.8|1
1620811840000|2021-05-12 09:30:40|6880.3|6877.5|6877.6|6874.8|6880.3|6877.5|6877.3|6874.5|91
1620811850000|2021-05-12 09:30:50|6877.3|6874.5|6878.1|6875.3|6878.1|6875.3|6877.3|6874.5|36
1620811860000|2021-05-12 09:31:00|6878.3|6875.5|6879.1|6876.3|6879.3|6876.5|6878.3|6875.5|16
1620811870000|2021-05-12 09:31:10|6879.3|6876.5|6879.3|6876.5|6879.8|6877|6879.3|6876.5|6
1620811880000|2021-05-12 09:31:20|6880.4|6877.6|6880.3|6877.5|6881.1|6878.3|6880.3|6877.5|4
1620811890000|2021-05-12 09:31:30|6880.1|6877.3|6881.4|6878.6|6881.6|6878.8|6880.1|6877.3|7
1620811900000|2021-05-12 09:31:40|6881.9|6879.1|6882.1|6879.3|6882.4|6879.6|6881.9|6879.1|4
1620811910000|2021-05-12 09:31:50|6882.4|6879.6|6882.6|6879.8|6882.6|6879.8|6882.1|6879.3|0
1620811920000|2021-05-12 09:32:00|6882.4|6879.6|6880.8|6878|6882.4|6879.6|6880.8|6878|10
1620811930000|2021-05-12 09:32:10|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6880.8|6878|0
1620811940000|2021-05-12 09:32:20|6880.6|6877.8|6880.6|6877.8|6880.6|6877.8|6880.6|6877.8|109
1620811950000|2021-05-12 09:32:30|6879.8|6877|6880.1|6877.3|6880.1|6877.3|6879.8|6877|1
1620811960000|2021-05-12 09:32:40|6880.6|6877.8|6880.8|6878|6881.1|6878.3|6880.6|6877.8|3
1620811970000|2021-05-12 09:32:50|6881.1|6878.3|6880.6|6877.8|6881.1|6878.3|6880.6|6877.8|1
1620811980000|2021-05-12 09:33:00|6880.4|6877.6|6880.3|6877.5|6880.9|6878.1|6880.1|6877.3|4
1620811990000|2021-05-12 09:33:10|6879.6|6876.8|6879.1|6876.3|6879.6|6876.8|6879.1|6876.3|25
1620812000000|2021-05-12 09:33:20|6878.9|6876.1|6877.8|6875|6878.9|6876.1|6877.8|6875|27
1620812010000|2021-05-12 09:33:30|6877.1|6874.3|6874.6|6871.8|6878.1|6875.3|6874.6|6871.8|245
1620812020000|2021-05-12 09:33:40|6874.8|6872|6876.1|6873.3|6876.1|6873.3|6874.8|6872|133
1620812030000|2021-05-12 09:33:50|6875.8|6873|6876.9|6874.1|6877.6|6874.8|6875.8|6873|6
1620812040000|2021-05-12 09:34:00|6876.6|6873.8|6876.1|6873.3|6876.6|6873.8|6876.1|6873.3|1
1620812050000|2021-05-12 09:34:10|6876.6|6873.8|6874.3|6871.5|6876.6|6873.8|6874.3|6871.5|8
1620812060000|2021-05-12 09:34:20|6874.1|6871.3|6871.8|6869|6874.1|6871.3|6871.8|6869|17
1620812070000|2021-05-12 09:34:30|6872.1|6869.3|6870.8|6868|6872.3|6869.5|6870.1|6867.3|63
1620812080000|2021-05-12 09:34:40|6870.3|6867.5|6869.6|6866.8|6870.8|6868|6869.1|6866.3|26
1620812090000|2021-05-12 09:34:50|6870.1|6867.3|6868.8|6866|6870.1|6867.3|6868.3|6865.5|51
1620812100000|2021-05-12 09:35:00|6868.1|6865.3|6869.8|6867|6871.1|6868.3|6867.9|6865.1|50
1620812110000|2021-05-12 09:35:10|6869.3|6866.5|6871.3|6868.5|6871.6|6868.8|6869.3|6866.5|11
1620812120000|2021-05-12 09:35:20|6871.6|6868.8|6869.3|6866.5|6871.8|6869|6869.1|6866.3|105
1620812130000|2021-05-12 09:35:30|6869.6|6866.8|6868.6|6865.8|6870.1|6867.3|6868.6|6865.8|24
1620812140000|2021-05-12 09:35:40|6868.8|6866|6865.3|6862.5|6868.8|6866|6865.3|6862.5|61
1620812150000|2021-05-12 09:35:50|6865.8|6863|6866.6|6863.8|6866.6|6863.8|6865.6|6862.8|29
1620812160000|2021-05-12 09:36:00|6866.3|6863.5|6867.3|6864.5|6867.3|6864.5|6865.6|6862.8|25
1620812170000|2021-05-12 09:36:10|6867.6|6864.8|6867.1|6864.3|6867.6|6864.8|6865.6|6862.8|127
1620812180000|2021-05-12 09:36:20|6867.3|6864.5|6868.8|6866|6868.8|6866|6867.3|6864.5|7
1620812190000|2021-05-12 09:36:30|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|3
1620812200000|2021-05-12 09:36:40|6869.1|6866.3|6868.6|6865.8|6869.1|6866.3|6868.6|6865.8|4
1620812210000|2021-05-12 09:36:50|6868.8|6866|6867.8|6865|6868.8|6866|6867.6|6864.8|13
1620812220000|2021-05-12 09:37:00|6867.6|6864.8|6868.6|6865.8|6869.3|6866.5|6867.6|6864.8|11
1620812230000|2021-05-12 09:37:10|6868.8|6866|6868.6|6865.8|6868.8|6866|6868.6|6865.8|6
1620812240000|2021-05-12 09:37:20|6868.8|6866|6869.6|6866.8|6870.6|6867.8|6868.8|6866|13
1620812250000|2021-05-12 09:37:30|6869.8|6867|6870.6|6867.8|6870.8|6868|6869.6|6866.8|1
1620812260000|2021-05-12 09:37:40|6870.8|6868|6871.3|6868.5|6871.3|6868.5|6870.8|6868|2
1620812270000|2021-05-12 09:37:50|6871.6|6868.8|6872.9|6870.1|6872.9|6870.1|6871.6|6868.8|4
1620812280000|2021-05-12 09:38:00|6873.3|6870.5|6872.8|6870|6873.3|6870.5|6872.6|6869.8|3
1620812290000|2021-05-12 09:38:10|6872.6|6869.8|6872.3|6869.5|6872.8|6870|6872.1|6869.3|16
1620812300000|2021-05-12 09:38:20|6871.6|6868.8|6870.8|6868|6871.6|6868.8|6870.8|6868|10
1620812310000|2021-05-12 09:38:30|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|0
1620812320000|2021-05-12 09:38:40|6870.3|6867.5|6869.8|6867|6870.3|6867.5|6869.8|6867|5
1620812330000|2021-05-12 09:38:50|6869.6|6866.8|6870.3|6867.5|6870.3|6867.5|6869.6|6866.8|0
1620812340000|2021-05-12 09:39:00|6870.8|6868|6870.1|6867.3|6871.3|6868.5|6869.8|6867|19
1620812350000|2021-05-12 09:39:10|6870.3|6867.5|6867.8|6865|6870.3|6867.5|6867.6|6864.8|19
1620812360000|2021-05-12 09:39:20|6867.6|6864.8|6868.6|6865.8|6869.3|6866.5|6867.6|6864.8|5
1620812370000|2021-05-12 09:39:30|6868.3|6865.5|6867.6|6864.8|6868.6|6865.8|6866.8|6864|25
1620812380000|2021-05-12 09:39:40|6867.3|6864.5|6868.3|6865.5|6868.3|6865.5|6866.8|6864|6
1620812390000|2021-05-12 09:39:50|6868.6|6865.8|6868.6|6865.8|6869.3|6866.5|6868.6|6865.8|5
1620812400000|2021-05-12 09:40:00|6868.3|6865.5|6867.6|6864.8|6868.6|6865.8|6867.6|6864.8|10
1620812410000|2021-05-12 09:40:10|6868.1|6865.3|6868.1|6865.3|6868.3|6865.5|6868.1|6865.3|3
1620812420000|2021-05-12 09:40:20|6868.3|6865.5|6869.1|6866.3|6869.1|6866.3|6868.3|6865.5|4
1620812430000|2021-05-12 09:40:30|6869.3|6866.5|6871.6|6868.8|6871.6|6868.8|6869.3|6866.5|6
1620812440000|2021-05-12 09:40:40|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|2
1620812450000|2021-05-12 09:40:50|6872.6|6869.8|6873.1|6870.3|6873.3|6870.5|6872.6|6869.8|6
1620812460000|2021-05-12 09:41:00|6873.3|6870.5|6871.8|6869|6873.3|6870.5|6871.6|6868.8|3
1620812470000|2021-05-12 09:41:10|6871.6|6868.8|6872.1|6869.3|6872.6|6869.8|6871.6|6868.8|1
1620812480000|2021-05-12 09:41:20|6872.3|6869.5|6870.8|6868|6872.3|6869.5|6870.8|6868|3
1620812490000|2021-05-12 09:41:30|6870.6|6867.8|6870.8|6868|6871.1|6868.3|6869.8|6867|11
1620812500000|2021-05-12 09:41:40|6871.3|6868.5|6870.1|6867.3|6871.8|6869|6870.1|6867.3|4
1620812510000|2021-05-12 09:41:50|6870.3|6867.5|6870.1|6867.3|6870.8|6868|6870.1|6867.3|1
1620812520000|2021-05-12 09:42:00|6870.8|6868|6874.1|6871.3|6874.3|6871.5|6869.6|6866.8|38
1620812530000|2021-05-12 09:42:10|6874.3|6871.5|6874.8|6872|6875.6|6872.8|6874.3|6871.5|7
1620812540000|2021-05-12 09:42:20|6875.3|6872.5|6874.8|6872|6875.6|6872.8|6874.6|6871.8|7
1620812550000|2021-05-12 09:42:30|6875.1|6872.3|6875.8|6873|6875.8|6873|6874.6|6871.8|9
1620812560000|2021-05-12 09:42:40|6875.6|6872.8|6875.8|6873|6875.8|6873|6875.6|6872.8|1
1620812580000|2021-05-12 09:43:00|6875.6|6872.8|6875.8|6873|6875.8|6873|6874.8|6872|7
1620812590000|2021-05-12 09:43:10|6876.3|6873.5|6875.8|6873|6876.3|6873.5|6875.8|6873|12
1620812600000|2021-05-12 09:43:20|6875.6|6872.8|6876.1|6873.3|6876.3|6873.5|6875.6|6872.8|3
1620812610000|2021-05-12 09:43:30|6875.8|6873|6875.8|6873|6876.3|6873.5|6875.6|6872.8|6
1620812620000|2021-05-12 09:43:40|6876.1|6873.3|6876.1|6873.3|6876.3|6873.5|6876.1|6873.3|0
1620812630000|2021-05-12 09:43:50|6876.3|6873.5|6875.8|6873|6876.3|6873.5|6875.8|6873|3
1620812640000|2021-05-12 09:44:00|6876.1|6873.3|6875.6|6872.8|6876.1|6873.3|6875.1|6872.3|1
1620812650000|2021-05-12 09:44:10|6876.3|6873.5|6878.1|6875.3|6878.3|6875.5|6876.3|6873.5|4
1620812660000|2021-05-12 09:44:20|6878.3|6875.5|6879.1|6876.3|6879.3|6876.5|6878.3|6875.5|8
1620812670000|2021-05-12 09:44:30|6878.8|6876|6880.6|6877.8|6881.1|6878.3|6878.8|6876|196
1620812680000|2021-05-12 09:44:40|6880.1|6877.3|6884.3|6881.5|6884.3|6881.5|6879.8|6877|40
1620812690000|2021-05-12 09:44:50|6884.6|6881.8|6883.1|6880.3|6884.6|6881.8|6883.1|6880.3|21
1620812700000|2021-05-12 09:45:00|6882.8|6880|6882.8|6880|6883.8|6881|6882.8|6880|15
1620812710000|2021-05-12 09:45:10|6882.3|6879.5|6881.8|6879|6882.3|6879.5|6880.8|6878|8
1620812720000|2021-05-12 09:45:20|6882.1|6879.3|6883.8|6881|6883.8|6881|6881.8|6879|6
1620812730000|2021-05-12 09:45:30|6884.1|6881.3|6884.8|6882|6885.1|6882.3|6883.8|6881|6
1620812740000|2021-05-12 09:45:40|6884.6|6881.8|6884.6|6881.8|6885.1|6882.3|6884.3|6881.5|4
1620812750000|2021-05-12 09:45:50|6883.8|6881|6883.6|6880.8|6884.1|6881.3|6883.3|6880.5|1
1620812760000|2021-05-12 09:46:00|6883.9|6881.1|6884.8|6882|6884.8|6882|6883.9|6881.1|1
1620812770000|2021-05-12 09:46:10|6885.1|6882.3|6885.1|6882.3|6885.3|6882.5|6884.8|6882|1
1620812780000|2021-05-12 09:46:20|6885.3|6882.5|6889.1|6886.3|6889.9|6887.1|6885.3|6882.5|63
1620812790000|2021-05-12 09:46:30|6889.6|6886.8|6889.3|6886.5|6890.1|6887.3|6889.3|6886.5|9
1620812800000|2021-05-12 09:46:40|6889.1|6886.3|6888.8|6886|6889.1|6886.3|6888.6|6885.8|2
1620812810000|2021-05-12 09:46:50|6888.3|6885.5|6888.1|6885.3|6888.4|6885.6|6888.1|6885.3|0
1620812820000|2021-05-12 09:47:00|6887.4|6884.6|6888.1|6885.3|6888.1|6885.3|6887.4|6884.6|1
1620812830000|2021-05-12 09:47:10|6887.8|6885|6888.4|6885.6|6888.4|6885.6|6887.8|6885|0
1620812840000|2021-05-12 09:47:20|6888.6|6885.8|6889.1|6886.3|6889.1|6886.3|6888.6|6885.8|5
1620812850000|2021-05-12 09:47:30|6889.6|6886.8|6889.6|6886.8|6890.1|6887.3|6889.3|6886.5|9
1620812860000|2021-05-12 09:47:40|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6889.6|6886.8|5
1620812870000|2021-05-12 09:47:50|6889.1|6886.3|6889.6|6886.8|6890.3|6887.5|6889.1|6886.3|60
1620812880000|2021-05-12 09:48:00|6889.1|6886.3|6888.6|6885.8|6889.1|6886.3|6888.3|6885.5|12
1620812890000|2021-05-12 09:48:10|6888.9|6886.1|6888.3|6885.5|6889.1|6886.3|6888.3|6885.5|3
1620812900000|2021-05-12 09:48:20|6888.1|6885.3|6887.9|6885.1|6888.1|6885.3|6887.1|6884.3|8
1620812910000|2021-05-12 09:48:30|6887.6|6884.8|6885.8|6883|6887.6|6884.8|6885.8|6883|6
1620812920000|2021-05-12 09:48:40|6885.1|6882.3|6880.8|6878|6885.1|6882.3|6880.8|6878|46
1620812930000|2021-05-12 09:48:50|6879.8|6877|6880.8|6878|6881.1|6878.3|6879.6|6876.8|5
1620812940000|2021-05-12 09:49:00|6880.1|6877.3|6881.4|6878.6|6881.8|6879|6879.8|6877|4
1620812950000|2021-05-12 09:49:10|6882.1|6879.3|6881.8|6879|6882.6|6879.8|6881.1|6878.3|7
1620812960000|2021-05-12 09:49:20|6881.3|6878.5|6882.8|6880|6883.1|6880.3|6881.3|6878.5|1
1620812970000|2021-05-12 09:49:30|6883.1|6880.3|6884.1|6881.3|6884.1|6881.3|6883.1|6880.3|1
1620812980000|2021-05-12 09:49:40|6883.8|6881|6884.1|6881.3|6884.1|6881.3|6883.1|6880.3|0
1620812990000|2021-05-12 09:49:50|6883.8|6881|6883.8|6881|6884.1|6881.3|6883.8|6881|0
1620813000000|2021-05-12 09:50:00|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6883.8|6881|1
1620813010000|2021-05-12 09:50:10|6884.6|6881.8|6884.8|6882|6885.8|6883|6884.6|6881.8|0
1620813020000|2021-05-12 09:50:20|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|1
1620813030000|2021-05-12 09:50:30|6884.3|6881.5|6885.1|6882.3|6885.1|6882.3|6884.3|6881.5|1
1620813040000|2021-05-12 09:50:40|6884.8|6882|6883.6|6880.8|6884.8|6882|6883.6|6880.8|2
1620813050000|2021-05-12 09:50:50|6882.8|6880|6882.8|6880|6883.3|6880.5|6882.8|6880|9
1620813060000|2021-05-12 09:51:00|6883.1|6880.3|6882.3|6879.5|6883.1|6880.3|6882.3|6879.5|4
1620813070000|2021-05-12 09:51:10|6882.1|6879.3|6881.1|6878.3|6882.3|6879.5|6880.8|6878|5
1620813080000|2021-05-12 09:51:20|6880.1|6877.3|6880.6|6877.8|6881.1|6878.3|6880.1|6877.3|23
1620813090000|2021-05-12 09:51:30|6880.1|6877.3|6879.3|6876.5|6880.1|6877.3|6879.3|6876.5|4
1620813100000|2021-05-12 09:51:40|6879.6|6876.8|6879.3|6876.5|6879.8|6877|6879.3|6876.5|0
1620813110000|2021-05-12 09:51:50|6879.1|6876.3|6879.3|6876.5|6879.8|6877|6878.8|6876|3
1620813120000|2021-05-12 09:52:00|6879.1|6876.3|6878.3|6875.5|6879.1|6876.3|6878.3|6875.5|2
1620813130000|2021-05-12 09:52:10|6877.8|6875|6878.3|6875.5|6878.6|6875.8|6877.8|6875|3
1620813140000|2021-05-12 09:52:20|6878.8|6876|6879.1|6876.3|6879.1|6876.3|6878.8|6876|4
1620813150000|2021-05-12 09:52:30|6879.6|6876.8|6879.3|6876.5|6879.8|6877|6879.1|6876.3|4
1620813160000|2021-05-12 09:52:40|6880.1|6877.3|6880.1|6877.3|6880.8|6878|6880.1|6877.3|15
1620813170000|2021-05-12 09:52:50|6879.8|6877|6879.3|6876.5|6879.8|6877|6879.3|6876.5|1
1620813180000|2021-05-12 09:53:00|6879.1|6876.3|6879.3|6876.5|6879.3|6876.5|6879.1|6876.3|1
1620813190000|2021-05-12 09:53:10|6879.6|6876.8|6879.6|6876.8|6879.6|6876.8|6879.6|6876.8|3
1620813200000|2021-05-12 09:53:20|6879.3|6876.5|6878.3|6875.5|6879.3|6876.5|6878.3|6875.5|2
1620813210000|2021-05-12 09:53:30|6878.8|6876|6879.6|6876.8|6879.8|6877|6878.8|6876|0
1620813220000|2021-05-12 09:53:40|6878.8|6876|6879.3|6876.5|6879.3|6876.5|6878.8|6876|1
1620813230000|2021-05-12 09:53:50|6879.6|6876.8|6880.1|6877.3|6880.1|6877.3|6879.6|6876.8|1
1620813240000|2021-05-12 09:54:00|6879.8|6877|6881.3|6878.5|6881.3|6878.5|6879.6|6876.8|8
1620813250000|2021-05-12 09:54:10|6881.1|6878.3|6881.3|6878.5|6881.3|6878.5|6880.8|6878|1
1620813260000|2021-05-12 09:54:20|6881.1|6878.3|6881.6|6878.8|6881.6|6878.8|6881.1|6878.3|0
1620813270000|2021-05-12 09:54:30|6881.3|6878.5|6881.6|6878.8|6881.6|6878.8|6881.3|6878.5|3
1620813280000|2021-05-12 09:54:40|6881.8|6879|6881.6|6878.8|6882.3|6879.5|6881.6|6878.8|7
1620813290000|2021-05-12 09:54:50|6882.1|6879.3|6881.1|6878.3|6882.1|6879.3|6881.1|6878.3|5
1620813300000|2021-05-12 09:55:00|6881.3|6878.5|6881.6|6878.8|6881.8|6879|6881.3|6878.5|0
1620813310000|2021-05-12 09:55:10|6880.8|6878|6880.8|6878|6881.1|6878.3|6880.8|6878|4
1620813320000|2021-05-12 09:55:20|6881.1|6878.3|6880.1|6877.3|6881.1|6878.3|6879.6|6876.8|35
1620813330000|2021-05-12 09:55:30|||||||||25
1620813340000|2021-05-12 09:55:40|6880.3|6877.5|6881.3|6878.5|6881.6|6878.8|6880.3|6877.5|7
1620813350000|2021-05-12 09:55:50|6880.8|6878|6881.3|6878.5|6881.3|6878.5|6880.8|6878|0
1620813360000|2021-05-12 09:56:00|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|2
1620813370000|2021-05-12 09:56:10|6881.1|6878.3|6879.1|6876.3|6881.1|6878.3|6878.6|6875.8|6
1620813380000|2021-05-12 09:56:20|6879.3|6876.5|6879.6|6876.8|6879.6|6876.8|6879.3|6876.5|16
1620813400000|2021-05-12 09:56:40|||||||||1
1620813410000|2021-05-12 09:56:50|6880.1|6877.3|6879.6|6876.8|6880.6|6877.8|6879.6|6876.8|12
1620813420000|2021-05-12 09:57:00|6879.8|6877|6880.3|6877.5|6881.3|6878.5|6879.8|6877|4
1620813430000|2021-05-12 09:57:10|6880.6|6877.8|6881.8|6879|6881.8|6879|6880.6|6877.8|5
1620813440000|2021-05-12 09:57:20|6881.6|6878.8|6882.1|6879.3|6882.1|6879.3|6881.6|6878.8|1
1620813450000|2021-05-12 09:57:30|6882.3|6879.5|6882.6|6879.8|6882.6|6879.8|6882.3|6879.5|16
1620813460000|2021-05-12 09:57:40|6881.6|6878.8|6882.3|6879.5|6882.3|6879.5|6881.3|6878.5|8
1620813470000|2021-05-12 09:57:50|6883.3|6880.5|6882.6|6879.8|6883.6|6880.8|6882.6|6879.8|5
1620813480000|2021-05-12 09:58:00|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|9
1620813500000|2021-05-12 09:58:20|||||||||9
1620813510000|2021-05-12 09:58:30|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|3
1620813520000|2021-05-12 09:58:40|||||||||1
1620813530000|2021-05-12 09:58:50|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|6880.6|6877.8|4
1620813540000|2021-05-12 09:59:00|6880.6|6877.8|6882.8|6880|6882.8|6880|6880.6|6877.8|11
1620813550000|2021-05-12 09:59:10|6882.6|6879.8|6882.8|6880|6882.8|6880|6882.6|6879.8|0
1620813560000|2021-05-12 09:59:20|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|0
1620813570000|2021-05-12 09:59:30|6883.8|6881|6883.6|6880.8|6884.6|6881.8|6883.6|6880.8|29
1620813580000|2021-05-12 09:59:40|6883.8|6881|6883.6|6880.8|6883.8|6881|6883.6|6880.8|18
1620813590000|2021-05-12 09:59:50|6883.1|6880.3|6882.8|6880|6883.1|6880.3|6882.8|6880|0
1620813600000|2021-05-12 10:00:00|6883.1|6880.3|6884.3|6881.5|6884.3|6881.5|6882.6|6879.8|8
1620813610000|2021-05-12 10:00:10|6884.6|6881.8|6883.6|6880.8|6884.6|6881.8|6883.6|6880.8|7
1620813620000|2021-05-12 10:00:20|6884.1|6881.3|6884.3|6881.5|6884.3|6881.5|6884.1|6881.3|3
1620813630000|2021-05-12 10:00:30|6883.8|6881|6884.8|6882|6885.6|6882.8|6883.8|6881|34
1620813640000|2021-05-12 10:00:40|6884.6|6881.8|6883.6|6880.8|6884.6|6881.8|6882.8|6880|12
1620813650000|2021-05-12 10:00:50|||||||||2
1620813660000|2021-05-12 10:01:00|||||||||2
1620813670000|2021-05-12 10:01:10|6883.3|6880.5|6882.6|6879.8|6883.3|6880.5|6882.6|6879.8|4
1620813680000|2021-05-12 10:01:20|6882.8|6880|6883.1|6880.3|6883.1|6880.3|6882.8|6880|1
1620813690000|2021-05-12 10:01:30|6882.8|6880|6882.1|6879.3|6882.8|6880|6881.8|6879|29
1620813700000|2021-05-12 10:01:40|6881.8|6879|6881.3|6878.5|6882.1|6879.3|6881.1|6878.3|7
1620813710000|2021-05-12 10:01:50|6881.6|6878.8|6882.3|6879.5|6882.3|6879.5|6881.3|6878.5|15
1620813720000|2021-05-12 10:02:00|6882.6|6879.8|6882.8|6880|6883.3|6880.5|6882.3|6879.5|21
1620813730000|2021-05-12 10:02:10|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|1
1620813740000|2021-05-12 10:02:20|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|1
1620813750000|2021-05-12 10:02:30|6882.6|6879.8|6885.3|6882.5|6885.3|6882.5|6882.6|6879.8|11
1620813760000|2021-05-12 10:02:40|6885.1|6882.3|6885.3|6882.5|6885.6|6882.8|6884.8|6882|1
1620813770000|2021-05-12 10:02:50|6885.6|6882.8|6884.6|6881.8|6886.3|6883.5|6884.6|6881.8|21
1620813780000|2021-05-12 10:03:00|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6
1620813790000|2021-05-12 10:03:10|6884.6|6881.8|6884.3|6881.5|6885.6|6882.8|6883.8|6881|27
1620813800000|2021-05-12 10:03:20|6884.1|6881.3|6883.6|6880.8|6884.1|6881.3|6883.6|6880.8|20
1620813810000|2021-05-12 10:03:30|6883.1|6880.3|6883.3|6880.5|6883.6|6880.8|6881.6|6878.8|17
1620813820000|2021-05-12 10:03:40|6883.8|6881|6883.1|6880.3|6883.8|6881|6883.1|6880.3|13
1620813830000|2021-05-12 10:03:50|6882.8|6880|6882.3|6879.5|6882.8|6880|6882.1|6879.3|0
1620813840000|2021-05-12 10:04:00|6882.6|6879.8|6880.6|6877.8|6882.6|6879.8|6880.6|6877.8|42
1620813850000|2021-05-12 10:04:10|6879.6|6876.8|6879.8|6877|6880.8|6878|6879.6|6876.8|86
1620813860000|2021-05-12 10:04:20|6879.3|6876.5|6880.1|6877.3|6880.1|6877.3|6879.3|6876.5|2
1620813870000|2021-05-12 10:04:30|6880.3|6877.5|6880.6|6877.8|6880.8|6878|6880.3|6877.5|3
1620813880000|2021-05-12 10:04:40|6880.1|6877.3|6880.1|6877.3|6880.3|6877.5|6879.3|6876.5|4
1620813890000|2021-05-12 10:04:50|6880.3|6877.5|6881.6|6878.8|6881.6|6878.8|6880.3|6877.5|1
1620813910000|2021-05-12 10:05:10|6881.8|6879|6882.8|6880|6882.8|6880|6881.8|6879|3
1620813920000|2021-05-12 10:05:20|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|0
1620813930000|2021-05-12 10:05:30|6882.3|6879.5|6881.8|6879|6882.3|6879.5|6881.8|6879|1
1620813940000|2021-05-12 10:05:40|6881.6|6878.8|6880.3|6877.5|6881.6|6878.8|6880.1|6877.3|14
1620813950000|2021-05-12 10:05:50|6879.8|6877|6886.6|6883.8|6886.6|6883.8|6879.6|6876.8|87
1620813960000|2021-05-12 10:06:00|6886.8|6884|6887.6|6884.8|6888.6|6885.8|6886.8|6884|12
1620813970000|2021-05-12 10:06:10|6887.1|6884.3|6889.3|6886.5|6889.3|6886.5|6887.1|6884.3|14
1620813980000|2021-05-12 10:06:20|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|4
1620813990000|2021-05-12 10:06:30|6889.3|6886.5|6890.6|6887.8|6890.6|6887.8|6888.8|6886|74
1620814000000|2021-05-12 10:06:40|6890.3|6887.5|6889.6|6886.8|6890.3|6887.5|6889.6|6886.8|127
1620814010000|2021-05-12 10:06:50|||||||||1
1620814020000|2021-05-12 10:07:00|6889.3|6886.5|6889.6|6886.8|6889.6|6886.8|6888.6|6885.8|88
1620814040000|2021-05-12 10:07:20|6888.6|6885.8|6889.1|6886.3|6889.1|6886.3|6887.6|6884.8|10
1620814050000|2021-05-12 10:07:30|6889.6|6886.8|6888.8|6886|6889.6|6886.8|6888.6|6885.8|11
1620814060000|2021-05-12 10:07:40|6889.3|6886.5|6888.1|6885.3|6891.9|6886.5|6885.3|6880.9|80
1620814070000|2021-05-12 10:07:50|6888.3|6885.5|6889.1|6886.3|6889.1|6886.3|6888.3|6885.5|2
1620814080000|2021-05-12 10:08:00|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|10
1620814090000|2021-05-12 10:08:10|6888.1|6885.3|6888.3|6885.5|6888.3|6885.5|6888.1|6885.3|5
1620814100000|2021-05-12 10:08:20|6888.6|6885.8|6893.8|6891|6894.1|6891.3|6888.6|6885.8|40
1620814110000|2021-05-12 10:08:30|6893.6|6890.8|6893.1|6890.3|6893.6|6890.8|6892.1|6889.3|8
1620814120000|2021-05-12 10:08:40|6892.1|6889.3|6893.6|6890.8|6893.6|6890.8|6892.1|6889.3|9
1620814130000|2021-05-12 10:08:50|6893.8|6891|6893.3|6890.5|6894.1|6891.3|6893.1|6890.3|11
1620814140000|2021-05-12 10:09:00|6893.1|6890.3|6894.3|6891.5|6895.3|6892.5|6892.8|6890|28
1620814150000|2021-05-12 10:09:10|6894.8|6892|6894.8|6892|6894.8|6892|6894.3|6891.5|3
1620814160000|2021-05-12 10:09:20|6895.1|6892.3|6895.6|6892.8|6896.1|6893.3|6895.1|6892.3|6
1620814170000|2021-05-12 10:09:30|6895.8|6893|6896.3|6893.5|6896.6|6893.8|6895.3|6892.5|6
1620814180000|2021-05-12 10:09:40|6896.8|6894|6897.6|6894.8|6897.6|6894.8|6896.6|6893.8|14
1620814190000|2021-05-12 10:09:50|6897.1|6894.3|6897.6|6894.8|6898.1|6895.3|6897.1|6894.3|4
1620814200000|2021-05-12 10:10:00|6897.3|6894.5|6897.6|6894.8|6899.1|6896.3|6897.1|6894.3|13
1620814210000|2021-05-12 10:10:10|6897.3|6894.5|6897.8|6895|6898.1|6895.3|6897.3|6894.5|2
1620814220000|2021-05-12 10:10:20|6898.1|6895.3|6897.1|6894.3|6898.1|6895.3|6896.8|6894|17
1620814230000|2021-05-12 10:10:30|6896.8|6894|6895.1|6892.3|6896.8|6894|6894.8|6892|0
1620814240000|2021-05-12 10:10:40|6895.3|6892.5|6896.6|6893.8|6896.6|6893.8|6895.3|6892.5|1
1620814250000|2021-05-12 10:10:50|6896.1|6893.3|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|0
1620814260000|2021-05-12 10:11:00|6897.8|6895|6897.8|6895|6898.1|6895.3|6897.8|6895|3
1620814270000|2021-05-12 10:11:10|6897.1|6894.3|6898.1|6895.3|6898.1|6895.3|6897.1|6894.3|5
1620814280000|2021-05-12 10:11:20|||||||||1
1620814290000|2021-05-12 10:11:30|6897.1|6894.3|6897.8|6895|6897.8|6895|6897.1|6894.3|5
1620814300000|2021-05-12 10:11:40|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|0
1620814310000|2021-05-12 10:11:50|6898.3|6895.5|6899.1|6896.3|6899.1|6896.3|6898.3|6895.5|9
1620814320000|2021-05-12 10:12:00|6898.6|6895.8|6896.8|6894|6898.6|6895.8|6896.8|6894|2
1620814330000|2021-05-12 10:12:10|6897.1|6894.3|6896.6|6893.8|6897.1|6894.3|6896.3|6893.5|3
1620814340000|2021-05-12 10:12:20|6896.3|6893.5|6896.1|6893.3|6896.3|6893.5|6896.1|6893.3|0
1620814350000|2021-05-12 10:12:30|6896.6|6893.8|6898.1|6895.3|6898.1|6895.3|6896.6|6893.8|2
1620814360000|2021-05-12 10:12:40|6898.3|6895.5|6896.6|6893.8|6898.3|6895.5|6896.6|6893.8|5
1620814370000|2021-05-12 10:12:50|6896.8|6894|6897.1|6894.3|6897.1|6894.3|6896.8|6894|5
1620814380000|2021-05-12 10:13:00|6895.1|6892.3|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|6
1620814390000|2021-05-12 10:13:10|6895.8|6893|6894.8|6892|6895.8|6893|6894.6|6891.8|5
1620814400000|2021-05-12 10:13:20|6894.6|6891.8|6895.1|6892.3|6895.6|6892.8|6894.6|6891.8|6
1620814410000|2021-05-12 10:13:30|6895.8|6893|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|3
1620814420000|2021-05-12 10:13:40|6894.8|6892|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|1
1620814430000|2021-05-12 10:13:50|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|1
1620814440000|2021-05-12 10:14:00|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|1
1620814450000|2021-05-12 10:14:10|6894.3|6891.5|6895.8|6893|6896.1|6893.3|6894.3|6891.5|14
1620814460000|2021-05-12 10:14:20|6896.1|6893.3|6894.6|6891.8|6899.3|6896.5|6894.6|6891.8|96
1620814470000|2021-05-12 10:14:30|6894.3|6891.5|6893.3|6890.5|6894.6|6891.8|6893.3|6890.5|3
1620814480000|2021-05-12 10:14:40|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|5
1620814490000|2021-05-12 10:14:50|6893.6|6890.8|6893.8|6891|6893.8|6891|6892.8|6890|17
1620814500000|2021-05-12 10:15:00|6894.1|6891.3|6894.6|6891.8|6896.1|6893.3|6894.1|6891.3|13
1620814510000|2021-05-12 10:15:10|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|6894.1|6891.3|1
1620814520000|2021-05-12 10:15:20|6894.6|6891.8|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|0
1620814530000|2021-05-12 10:15:30|6894.8|6892|6895.1|6892.3|6895.1|6892.3|6894.8|6892|4
1620814540000|2021-05-12 10:15:40|6895.3|6892.5|6896.1|6893.3|6896.3|6893.5|6895.3|6892.5|0
1620814550000|2021-05-12 10:15:50|6895.8|6893|6895.6|6892.8|6896.1|6893.3|6895.6|6892.8|2
1620814560000|2021-05-12 10:16:00|6895.8|6893|6896.1|6893.3|6897.1|6894.3|6895.8|6893|12
1620814570000|2021-05-12 10:16:10|6896.3|6893.5|6897.1|6894.3|6897.1|6894.3|6896.3|6893.5|1
1620814580000|2021-05-12 10:16:20|6897.3|6894.5|6896.6|6893.8|6897.3|6894.5|6896.1|6893.3|30
1620814590000|2021-05-12 10:16:30|6896.1|6893.3|6896.8|6894|6897.3|6894.5|6896.1|6893.3|59
1620814600000|2021-05-12 10:16:40|6896.1|6893.3|6896.8|6894|6896.8|6894|6895.1|6892.3|7
1620814610000|2021-05-12 10:16:50|6896.6|6893.8|6896.3|6893.5|6896.8|6894|6896.1|6893.3|6
1620814620000|2021-05-12 10:17:00|6896.1|6893.3|6896.8|6894|6897.1|6894.3|6896.1|6893.3|7
1620814630000|2021-05-12 10:17:10|6896.6|6893.8|6897.8|6895|6897.8|6895|6896.3|6893.5|8
1620814640000|2021-05-12 10:17:20|6897.6|6894.8|6896.1|6893.3|6897.6|6894.8|6895.3|6892.5|29
1620814650000|2021-05-12 10:17:30|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|13
1620814660000|2021-05-12 10:17:40|6896.8|6894|6896.6|6893.8|6897.1|6894.3|6896.3|6893.5|9
1620814670000|2021-05-12 10:17:50|6896.8|6894|6896.8|6894|6896.8|6894|6896.8|6894|0
1620814680000|2021-05-12 10:18:00|6897.1|6894.3|6897.6|6894.8|6897.6|6894.8|6896.6|6893.8|10
1620814690000|2021-05-12 10:18:10|6897.3|6894.5|6897.1|6894.3|6898.1|6895.3|6897.1|6894.3|8
1620814700000|2021-05-12 10:18:20|6896.6|6893.8|6895.8|6893|6897.1|6894.3|6895.8|6893|6
1620814710000|2021-05-12 10:18:30|6896.1|6893.3|6895.1|6892.3|6896.1|6893.3|6894.1|6891.3|14
1620814720000|2021-05-12 10:18:40|6895.3|6892.5|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|5
1620814740000|2021-05-12 10:19:00|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6893.3|6890.5|4
1620814750000|2021-05-12 10:19:10|6894.3|6891.5|6894.3|6891.5|6894.8|6892|6894.3|6891.5|3
1620814760000|2021-05-12 10:19:20|6893.6|6890.8|6895.1|6892.3|6895.1|6892.3|6893.6|6890.8|15
1620814790000|2021-05-12 10:19:50|6896.1|6893.3|6896.3|6893.5|6896.6|6893.8|6896.1|6893.3|6
1620814800000|2021-05-12 10:20:00|6896.6|6893.8|6897.6|6894.8|6897.6|6894.8|6896.3|6893.5|1
1620814810000|2021-05-12 10:20:10|6897.1|6894.3|6896.6|6893.8|6897.1|6894.3|6896.6|6893.8|2
1620814820000|2021-05-12 10:20:20|6896.3|6893.5|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|1
1620814830000|2021-05-12 10:20:30|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|1
1620814840000|2021-05-12 10:20:40|6897.8|6895|6896.6|6893.8|6897.8|6895|6896.3|6893.5|5
1620814850000|2021-05-12 10:20:50|6896.8|6894|6896.6|6893.8|6896.8|6894|6896.6|6893.8|1
1620814860000|2021-05-12 10:21:00|6896.3|6893.5|6895.1|6892.3|6896.6|6893.8|6895.1|6892.3|6
1620814870000|2021-05-12 10:21:10|6895.3|6892.5|6895.6|6892.8|6895.6|6892.8|6895.3|6892.5|0
1620814880000|2021-05-12 10:21:20|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|0
1620814890000|2021-05-12 10:21:30|6894.8|6892|6896.3|6893.5|6897.1|6894.3|6894.6|6891.8|7
1620814900000|2021-05-12 10:21:40|6896.6|6893.8|6897.1|6894.3|6897.1|6894.3|6896.3|6893.5|5
1620814910000|2021-05-12 10:21:50|6896.8|6894|6897.3|6894.5|6897.3|6894.5|6896.6|6893.8|5
1620814920000|2021-05-12 10:22:00|6896.8|6894|6895.1|6892.3|6896.8|6894|6895.1|6892.3|6
1620814930000|2021-05-12 10:22:10|6895.6|6892.8|6895.1|6892.3|6895.6|6892.8|6893.8|6891|4
1620814940000|2021-05-12 10:22:20|6894.6|6891.8|6893.3|6890.5|6895.1|6892.3|6893.1|6890.3|30
1620814950000|2021-05-12 10:22:30|6893.6|6890.8|6893.1|6890.3|6893.8|6891|6893.1|6890.3|1
1620814960000|2021-05-12 10:22:40|6893.3|6890.5|6893.1|6890.3|6893.6|6890.8|6893.1|6890.3|0
1620814970000|2021-05-12 10:22:50|6891.6|6888.8|6892.3|6889.5|6892.8|6890|6891.3|6888.5|27
1620814980000|2021-05-12 10:23:00|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|0
1620814990000|2021-05-12 10:23:10|6891.6|6888.8|6891.6|6888.8|6892.3|6889.5|6890.6|6887.8|28
1620815000000|2021-05-12 10:23:20|6892.1|6889.3|6892.1|6889.3|6892.6|6889.8|6892.1|6889.3|2
1620815010000|2021-05-12 10:23:30|6892.3|6889.5|6892.8|6890|6892.8|6890|6892.3|6889.5|2
1620815020000|2021-05-12 10:23:40|6893.6|6890.8|6893.6|6890.8|6894.1|6891.3|6893.1|6890.3|3
1620815030000|2021-05-12 10:23:50|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|2
1620815040000|2021-05-12 10:24:00|6893.8|6891|6894.1|6891.3|6894.6|6891.8|6893.3|6890.5|20
1620815050000|2021-05-12 10:24:10|6894.3|6891.5|6897.3|6894.5|6897.3|6894.5|6894.3|6891.5|21
1620815060000|2021-05-12 10:24:20|6897.1|6894.3|6896.6|6893.8|6897.1|6894.3|6896.1|6893.3|8
1620815070000|2021-05-12 10:24:30|6896.3|6893.5|6895.6|6892.8|6896.3|6893.5|6895.3|6892.5|5
1620815080000|2021-05-12 10:24:40|6895.3|6892.5|6895.6|6892.8|6895.6|6892.8|6895.1|6892.3|12
1620815090000|2021-05-12 10:24:50|6895.8|6893|6895.8|6893|6896.6|6893.8|6895.8|6893|4
1620815100000|2021-05-12 10:25:00|6896.1|6893.3|6896.8|6894|6897.1|6894.3|6896.1|6893.3|4
1620815110000|2021-05-12 10:25:10|6897.1|6894.3|6896.3|6893.5|6897.1|6894.3|6896.3|6893.5|6
1620815120000|2021-05-12 10:25:20|6895.8|6893|6895.6|6892.8|6895.8|6893|6895.3|6892.5|4
1620815140000|2021-05-12 10:25:40|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|0
1620815150000|2021-05-12 10:25:50|6896.3|6893.5|6896.3|6893.5|6896.3|6893.5|6896.3|6893.5|1
1620815160000|2021-05-12 10:26:00|6896.8|6894|6896.1|6893.3|6898.1|6895.3|6896.1|6893.3|19
1620815170000|2021-05-12 10:26:10|6893.8|6891|6894.8|6892|6894.8|6892|6893.8|6891|11
1620815180000|2021-05-12 10:26:20|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.3|6892.5|3
1620815190000|2021-05-12 10:26:30|6895.8|6893|6897.1|6894.3|6897.1|6894.3|6895.8|6893|1
1620815200000|2021-05-12 10:26:40|6897.3|6894.5|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|3
1620815210000|2021-05-12 10:26:50|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|1
1620815220000|2021-05-12 10:27:00|6897.8|6895|6899.1|6896.3|6899.1|6896.3|6897.8|6895|8
1620815230000|2021-05-12 10:27:10|6899.6|6896.8|6899.3|6896.5|6899.6|6896.8|6899.3|6896.5|7
1620815240000|2021-05-12 10:27:20|||||||||2
1620815250000|2021-05-12 10:27:30|6899.1|6896.3|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|6
1620815260000|2021-05-12 10:27:40|6898.3|6895.5|6899.1|6896.3|6899.1|6896.3|6898.3|6895.5|2
1620815270000|2021-05-12 10:27:50|||||||||1
1620815280000|2021-05-12 10:28:00|6898.1|6895.3|6897.3|6894.5|6898.1|6895.3|6897.1|6894.3|31
1620815290000|2021-05-12 10:28:10|6897.6|6894.8|6898.3|6895.5|6898.6|6895.8|6897.3|6894.5|38
1620815300000|2021-05-12 10:28:20|6897.6|6894.8|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|10
1620815310000|2021-05-12 10:28:30|||||||||6
1620815320000|2021-05-12 10:28:40|6897.3|6894.5|6898.1|6895.3|6898.1|6895.3|6897.3|6894.5|3
1620815330000|2021-05-12 10:28:50|6897.8|6895|6897.1|6894.3|6897.8|6895|6897.1|6894.3|2
1620815340000|2021-05-12 10:29:00|6899.3|6896.5|6900.8|6898|6900.8|6898|6899.3|6896.5|59
1620815350000|2021-05-12 10:29:10|6900.6|6897.8|6903.8|6901|6904.1|6901.3|6900.6|6897.8|42
1620815360000|2021-05-12 10:29:20|6904.1|6901.3|6903.6|6900.8|6904.1|6901.3|6903.1|6900.3|2
1620815370000|2021-05-12 10:29:30|6903.8|6901|6905.3|6902.5|6905.8|6903|6903.8|6901|86
1620815380000|2021-05-12 10:29:40|6907.3|6904.5|6907.3|6904.5|6908.1|6905.3|6907.3|6904.5|87
1620815390000|2021-05-12 10:29:50|6907.6|6904.8|6907.3|6904.5|6907.6|6904.8|6907.3|6904.5|16
1620815400000|2021-05-12 10:30:00|6907.6|6904.8|6907.3|6904.5|6908.3|6905.5|6907.3|6904.5|117
1620815410000|2021-05-12 10:30:10|6907.8|6905|6907.6|6904.8|6907.8|6905|6907.6|6904.8|17
1620815420000|2021-05-12 10:30:20|6907.8|6905|6908.1|6905.3|6908.1|6905.3|6907.8|6905|5
1620815430000|2021-05-12 10:30:30|6908.3|6905.5|6909.1|6906.3|6909.3|6906.5|6908.3|6905.5|55
1620815440000|2021-05-12 10:30:40|6908.8|6906|6911.3|6908.5|6911.3|6908.5|6908.8|6906|153
1620815450000|2021-05-12 10:30:50|6911.6|6908.8|6912.6|6909.8|6912.8|6910|6910.8|6908|101
1620815460000|2021-05-12 10:31:00|6912.8|6910|6912.1|6909.3|6912.8|6910|6912.1|6909.3|28
1620815470000|2021-05-12 10:31:10|6911.8|6909|6912.1|6909.3|6912.6|6909.8|6911.8|6909|14
1620815480000|2021-05-12 10:31:20|6912.3|6909.5|6912.1|6909.3|6912.3|6909.5|6911.8|6909|98
1620815490000|2021-05-12 10:31:30|6911.8|6909|6912.8|6910|6912.8|6910|6911.8|6909|16
1620815500000|2021-05-12 10:31:40|6912.6|6909.8|6911.8|6909|6912.6|6909.8|6911.8|6909|64
1620815510000|2021-05-12 10:31:50|6912.3|6909.5|6912.6|6909.8|6912.6|6909.8|6912.3|6909.5|20
1620815520000|2021-05-12 10:32:00|6912.3|6909.5|6911.8|6909|6912.6|6909.8|6911.8|6909|18
1620815530000|2021-05-12 10:32:10|6912|6909.2|6912.6|6909.8|6913.6|6910.8|6912|6909.2|47
1620815540000|2021-05-12 10:32:20|6912.1|6909.3|6912.3|6909.5|6912.6|6909.8|6912.1|6909.3|7
1620815550000|2021-05-12 10:32:30|6912.6|6909.8|6912.3|6909.5|6912.6|6909.8|6912.3|6909.5|3
1620815560000|2021-05-12 10:32:40|6911.8|6909|6912.3|6909.5|6912.6|6909.8|6911.8|6909|56
1620815570000|2021-05-12 10:32:50|6912|6909.2|6913.6|6910.8|6913.6|6910.8|6912|6909.2|22
1620815580000|2021-05-12 10:33:00|6914|6911.2|6914.8|6912|6915.6|6912.8|6914|6911.2|33
1620815590000|2021-05-12 10:33:10|6915.3|6912.5|6914.8|6912|6915.8|6913|6914.8|6912|33
1620815600000|2021-05-12 10:33:20|6914.6|6911.8|6915.6|6912.8|6915.6|6912.8|6914.6|6911.8|29
1620815610000|2021-05-12 10:33:30|||||||||6
1620815620000|2021-05-12 10:33:40|6915.3|6912.5|6914.8|6912|6915.3|6912.5|6914.8|6912|19
1620815630000|2021-05-12 10:33:50|6915.1|6912.3|6915.6|6912.8|6915.6|6912.8|6915.1|6912.3|11
1620815640000|2021-05-12 10:34:00|6915.8|6913|6915.6|6912.8|6916.3|6913.5|6915.3|6912.5|100
1620815650000|2021-05-12 10:34:10|6915.8|6913|6916.3|6913.5|6916.3|6913.5|6915.8|6913|1
1620815660000|2021-05-12 10:34:20|6916.1|6913.3|6915.8|6913|6916.1|6913.3|6915.6|6912.8|93
1620815670000|2021-05-12 10:34:30|6916.1|6913.3|6915.1|6912.3|6916.1|6913.3|6914.1|6911.3|48
1620815680000|2021-05-12 10:34:40|6914.8|6912|6914.6|6911.8|6914.8|6912|6914.1|6911.3|14
1620815690000|2021-05-12 10:34:50|6915.1|6912.3|6915.1|6912.3|6916.1|6913.3|6915.1|6912.3|6
1620815700000|2021-05-12 10:35:00|6915.3|6912.5|6913.1|6910.3|6915.6|6912.8|6912.6|6909.8|67
1620815710000|2021-05-12 10:35:10|6913.3|6910.5|6913.3|6910.5|6914.1|6911.3|6913.3|6910.5|13
1620815720000|2021-05-12 10:35:20|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|1
1620815730000|2021-05-12 10:35:30|6913.3|6910.5|6914.3|6911.5|6914.3|6911.5|6913.3|6910.5|8
1620815740000|2021-05-12 10:35:40|6914.1|6911.3|6916.3|6913.5|6916.8|6914|6914.1|6911.3|52
1620815750000|2021-05-12 10:35:50|6916.6|6913.8|6916.1|6913.3|6916.6|6913.8|6916.1|6913.3|9
1620815760000|2021-05-12 10:36:00|6916.3|6913.5|6916.1|6913.3|6916.6|6913.8|6915.6|6912.8|20
1620815770000|2021-05-12 10:36:10|6916.3|6913.5|6916.8|6914|6916.8|6914|6916.3|6913.5|2
1620815780000|2021-05-12 10:36:20|||||||||21
1620815790000|2021-05-12 10:36:30|6917.8|6915|6917.1|6914.3|6917.8|6915|6917.1|6914.3|103
1620815800000|2021-05-12 10:36:40|6917.3|6914.5|6916.3|6913.5|6917.6|6914.8|6916.1|6913.3|48
1620815810000|2021-05-12 10:36:50|6916.1|6913.3|6917.1|6914.3|6917.3|6914.5|6916.1|6913.3|13
1620815820000|2021-05-12 10:37:00|6917.3|6914.5|6917.1|6914.3|6917.6|6914.8|6917.1|6914.3|11
1620815830000|2021-05-12 10:37:10|6916.8|6914|6916.3|6913.5|6916.8|6914|6916.1|6913.3|32
1620815840000|2021-05-12 10:37:20|6916.1|6913.3|6915.8|6913|6916.3|6913.5|6915.8|6913|25
1620815850000|2021-05-12 10:37:30|6916.1|6913.3|6916.1|6913.3|6916.3|6913.5|6915.3|6912.5|39
1620815860000|2021-05-12 10:37:40|||||||||3
1620815870000|2021-05-12 10:37:50|6915.6|6912.8|6915.3|6912.5|6915.6|6912.8|6915.3|6912.5|57
1620815880000|2021-05-12 10:38:00|6915.8|6913|6916.8|6914|6916.8|6914|6915.8|6913|5
1620815890000|2021-05-12 10:38:10|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|5
1620815900000|2021-05-12 10:38:20|6917.3|6914.5|6917.6|6914.8|6917.6|6914.8|6917.3|6914.5|2
1620815910000|2021-05-12 10:38:30|6917.1|6914.3|6916.6|6913.8|6917.1|6914.3|6916.6|6913.8|7
1620815920000|2021-05-12 10:38:40|6916.8|6914|6915.6|6912.8|6916.8|6914|6915.6|6912.8|33
1620815930000|2021-05-12 10:38:50|6916.1|6913.3|6917.1|6914.3|6917.1|6914.3|6916.1|6913.3|111
1620815940000|2021-05-12 10:39:00|6915.8|6913|6915.8|6913|6915.8|6913|6915.8|6913|22
1620815950000|2021-05-12 10:39:10|6917.3|6914.5|6918.1|6915.3|6918.1|6915.3|6917.3|6914.5|26
1620815960000|2021-05-12 10:39:20|6918.3|6915.5|6922.1|6919.3|6922.3|6919.5|6918.3|6915.5|259
1620815970000|2021-05-12 10:39:30|6922.6|6919.8|6922.3|6919.5|6922.6|6919.8|6921.3|6918.5|146
1620815980000|2021-05-12 10:39:40|6922.1|6919.3|6922.1|6919.3|6922.6|6919.8|6921.8|6919|34
1620815990000|2021-05-12 10:39:50|6921.1|6918.3|6922.1|6919.3|6922.1|6919.3|6921.1|6918.3|20
1620816000000|2021-05-12 10:40:00|6922.3|6919.5|6922.8|6920|6922.8|6920|6922.1|6919.3|17
1620816010000|2021-05-12 10:40:10|6922.6|6919.8|6922.1|6919.3|6922.8|6920|6922.1|6919.3|27
1620816020000|2021-05-12 10:40:20|||||||||4
1620816030000|2021-05-12 10:40:30|6922.3|6919.5|6922.1|6919.3|6922.3|6919.5|6922.1|6919.3|1
1620816040000|2021-05-12 10:40:40|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.1|6919.3|3
1620816050000|2021-05-12 10:40:50|6922.1|6919.3|6922.1|6919.3|6922.3|6919.5|6922.1|6919.3|13
1620816060000|2021-05-12 10:41:00|6922.3|6919.5|6922.8|6920|6922.8|6920|6922.3|6919.5|170
1620816070000|2021-05-12 10:41:10|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6921.3|6918.5|41
1620816080000|2021-05-12 10:41:20|6922.3|6919.5|6922.6|6919.8|6922.8|6920|6921.8|6919|18
1620816090000|2021-05-12 10:41:30|6922.1|6919.3|6922.6|6919.8|6922.8|6920|6922.1|6919.3|6
1620816100000|2021-05-12 10:41:40|6922.3|6919.5|6921.8|6919|6922.6|6919.8|6921.8|6919|12
1620816110000|2021-05-12 10:41:50|6922.1|6919.3|6922.8|6920|6922.8|6920|6922.1|6919.3|5
1620816120000|2021-05-12 10:42:00|6923.1|6920.3|6922.3|6919.5|6923.3|6920.5|6922.3|6919.5|39
1620816130000|2021-05-12 10:42:10|6921.8|6919|6921.8|6919|6922.1|6919.3|6921.8|6919|3
1620816140000|2021-05-12 10:42:20|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|1
1620816150000|2021-05-12 10:42:30|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|30
1620816170000|2021-05-12 10:42:50|6921.8|6919|6921.8|6919|6921.8|6919|6920.8|6918|16
1620816180000|2021-05-12 10:43:00|6921.1|6918.3|6920.6|6917.8|6921.1|6918.3|6920.3|6917.5|24
1620816190000|2021-05-12 10:43:10|6920.3|6917.5|6920.8|6918|6920.8|6918|6920.1|6917.3|26
1620816200000|2021-05-12 10:43:20|6921.1|6918.3|6920.3|6917.5|6921.1|6918.3|6920.1|6917.3|8
1620816210000|2021-05-12 10:43:30|||||||||26
1620816220000|2021-05-12 10:43:40|||||||||2
1620816230000|2021-05-12 10:43:50|6920.8|6918|6920.3|6917.5|6920.8|6918|6920.3|6917.5|17
1620816240000|2021-05-12 10:44:00|6919.8|6917|6920.6|6917.8|6920.6|6917.8|6919.6|6916.8|47
1620816250000|2021-05-12 10:44:10|6920.8|6918|6920.8|6918|6921.6|6918.8|6920.8|6918|8
1620816260000|2021-05-12 10:44:20|6920.3|6917.5|6921.1|6918.3|6921.1|6918.3|6919.8|6917|30
1620816270000|2021-05-12 10:44:30|6920.6|6917.8|6921.1|6918.3|6921.1|6918.3|6920.6|6917.8|11
1620816280000|2021-05-12 10:44:40|||||||||1
1620816290000|2021-05-12 10:44:50|6920.3|6917.5|6920.3|6917.5|6920.6|6917.8|6919.8|6917|39
1620816300000|2021-05-12 10:45:00|6919.3|6916.5|6920.3|6917.5|6920.3|6917.5|6919.3|6916.5|9
1620816310000|2021-05-12 10:45:10|6919.3|6916.5|6920.3|6917.5|6920.3|6917.5|6919.1|6916.3|141
1620816320000|2021-05-12 10:45:20|6920|6917.2|6920.8|6918|6921.1|6918.3|6920|6917.2|54
1620816330000|2021-05-12 10:45:30|6920.5|6917.7|6920.3|6917.5|6920.8|6918|6920.3|6917.5|4
1620816340000|2021-05-12 10:45:40|6920.6|6917.8|6921.5|6918.7|6922.1|6919.3|6920.6|6917.8|42
1620816350000|2021-05-12 10:45:50|6921.3|6918.5|6920.8|6918|6921.6|6918.8|6920.3|6917.5|7
1620816360000|2021-05-12 10:46:00|6921.1|6918.3|6920.8|6918|6921.3|6918.5|6920.8|6918|2
1620816370000|2021-05-12 10:46:10|6920.5|6917.7|6920.6|6917.8|6920.6|6917.8|6920.3|6917.5|4
1620816380000|2021-05-12 10:46:20|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|46
1620816390000|2021-05-12 10:46:30|6920.1|6917.3|6920.3|6917.5|6921.1|6918.3|6920.1|6917.3|19
1620816400000|2021-05-12 10:46:40|6919.8|6917|6919.8|6917|6920.3|6917.5|6919.3|6916.5|384
1620816410000|2021-05-12 10:46:50|6920|6917.2|6920|6917.2|6920.3|6917.5|6920|6917.2|22
1620816420000|2021-05-12 10:47:00|6919.8|6917|6919.8|6917|6919.8|6917|6919.5|6916.7|61
1620816430000|2021-05-12 10:47:10|6920.3|6917.5|6921.3|6918.5|6921.5|6918.7|6920.3|6917.5|392
1620816440000|2021-05-12 10:47:20|6921.8|6919|6923.3|6920.5|6923.3|6920.5|6921.8|6919|111
1620816450000|2021-05-12 10:47:30|6923|6920.2|6921.5|6918.7|6923|6920.2|6921.5|6918.7|9
1620816460000|2021-05-12 10:47:40|6922|6919.2|6922.3|6919.5|6922.3|6919.5|6922|6919.2|10
1620816470000|2021-05-12 10:47:50|6922|6919.2|6922.3|6919.5|6922.3|6919.5|6922|6919.2|7
1620816480000|2021-05-12 10:48:00|6922.8|6920|6923.3|6920.5|6923.3|6920.5|6922.8|6920|2
1620816490000|2021-05-12 10:48:10|6922.8|6920|6922.3|6919.5|6922.8|6920|6922.3|6919.5|1
1620816500000|2021-05-12 10:48:20|6921.8|6919|6922.3|6919.5|6922.3|6919.5|6921.8|6919|7
1620816510000|2021-05-12 10:48:30|6922.5|6919.7|6920.3|6917.5|6922.5|6919.7|6920.3|6917.5|55
1620816520000|2021-05-12 10:48:40|6919.3|6916.5|6922.3|6919.5|6922.3|6919.5|6919.3|6916.5|17
1620816530000|2021-05-12 10:48:50|6921.8|6919|6920.3|6917.5|6921.8|6919|6920.3|6917.5|46
1620816540000|2021-05-12 10:49:00|6920.5|6917.7|6920.3|6917.5|6920.5|6917.7|6920.3|6917.5|0
1620816550000|2021-05-12 10:49:10|6920.5|6917.7|6919.8|6917|6920.5|6917.7|6919.8|6917|19
1620816560000|2021-05-12 10:49:20|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6920|6917.2|3
1620816580000|2021-05-12 10:49:40|6920.8|6918|6921|6918.2|6921|6918.2|6920.8|6918|2
1620816600000|2021-05-12 10:50:00|6921.3|6918.5|6921.5|6918.7|6921.5|6918.7|6920.5|6917.7|8
1620816610000|2021-05-12 10:50:10|6922.5|6919.7|6921.8|6919|6922.5|6919.7|6921.8|6919|5
1620816620000|2021-05-12 10:50:20|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|2
1620816630000|2021-05-12 10:50:30|6921.8|6919|6922.3|6919.5|6922.3|6919.5|6921.8|6919|1
1620816640000|2021-05-12 10:50:40|6922|6919.2|6921.5|6918.7|6922|6919.2|6921.5|6918.7|0
1620816650000|2021-05-12 10:50:50|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|4
1620816660000|2021-05-12 10:51:00|6920.5|6917.7|6921.3|6918.5|6921.3|6918.5|6920.5|6917.7|5
1620816670000|2021-05-12 10:51:10|6921.5|6918.7|6921.3|6918.5|6921.5|6918.7|6921.3|6918.5|0
1620816680000|2021-05-12 10:51:20|6921|6918.2|6921|6918.2|6921|6918.2|6920.5|6917.7|2
1620816690000|2021-05-12 10:51:30|6921.5|6918.7|6922|6919.2|6922.3|6919.5|6921.5|6918.7|5
1620816700000|2021-05-12 10:51:40|6921.8|6919|6919.8|6917|6921.8|6919|6918.8|6916|57
1620816710000|2021-05-12 10:51:50|6920|6917.2|6920|6917.2|6920.3|6917.5|6919.8|6917|4
1620816720000|2021-05-12 10:52:00|6919.8|6917|6919.8|6917|6919.8|6917|6919.3|6916.5|6
1620816730000|2021-05-12 10:52:10|6920|6917.2|6921.5|6918.7|6921.5|6918.7|6920|6917.2|17
1620816740000|2021-05-12 10:52:20|||||||||1
1620816750000|2021-05-12 10:52:30|6921|6918.2|6920.8|6918|6921.3|6918.5|6920.8|6918|5
1620816760000|2021-05-12 10:52:40|6921.5|6918.7|6921.3|6918.5|6921.5|6918.7|6920.8|6918|31
1620816770000|2021-05-12 10:52:50|6921.8|6919|6921.8|6919|6922|6919.2|6921.8|6919|2
1620816780000|2021-05-12 10:53:00|||||||||5
1620816790000|2021-05-12 10:53:10|6922|6919.2|6922|6919.2|6922.3|6919.5|6921.8|6919|6
1620816800000|2021-05-12 10:53:20|6921.8|6919|6922.3|6919.5|6923|6920.2|6921.8|6919|190
1620816810000|2021-05-12 10:53:30|6922|6919.2|6921.8|6919|6922.3|6919.5|6921.5|6918.7|17
1620816830000|2021-05-12 10:53:50|6921.5|6918.7|6921.8|6919|6922|6919.2|6921.5|6918.7|3
1620816840000|2021-05-12 10:54:00|6921.5|6918.7|6920|6917.2|6922|6919.2|6919.8|6917|54
1620816850000|2021-05-12 10:54:10|6920.3|6917.5|6920.5|6917.7|6920.5|6917.7|6920.3|6917.5|5
1620816860000|2021-05-12 10:54:20|6920.8|6918|6920.8|6918|6921|6918.2|6920.5|6917.7|4
1620816870000|2021-05-12 10:54:30|6920.5|6917.7|6919.8|6917|6920.8|6918|6919.8|6917|1
1620816880000|2021-05-12 10:54:40|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6919.8|6917|5
1620816890000|2021-05-12 10:54:50|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6919.8|6917|56
1620816900000|2021-05-12 10:55:00|6920.8|6918|6920.5|6917.7|6921|6918.2|6920.5|6917.7|4
1620816920000|2021-05-12 10:55:20|6920.3|6917.5|6920|6917.2|6920.3|6917.5|6920|6917.2|1
1620816930000|2021-05-12 10:55:30|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|1
1620816940000|2021-05-12 10:55:40|6920.3|6917.5|6921.5|6918.7|6921.5|6918.7|6920.3|6917.5|5
1620816950000|2021-05-12 10:55:50|6921.3|6918.5|6921.5|6918.7|6921.5|6918.7|6921|6918.2|14
1620816960000|2021-05-12 10:56:00|6922.1|6919.3|6922|6919.2|6922.3|6919.5|6922|6919.2|5
1620816970000|2021-05-12 10:56:10|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|0
1620816980000|2021-05-12 10:56:20|6922|6919.2|6922.3|6919.5|6922.3|6919.5|6922|6919.2|8
1620816990000|2021-05-12 10:56:30|6921.8|6919|6921.5|6918.7|6921.8|6919|6921.5|6918.7|3
1620817000000|2021-05-12 10:56:40|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1620817010000|2021-05-12 10:56:50|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6921|6918.2|1
1620817020000|2021-05-12 10:57:00|6921.8|6919|6921.8|6919|6922.3|6919.5|6921.8|6919|11
1620817030000|2021-05-12 10:57:10|6921.3|6918.5|6920.5|6917.7|6921.5|6918.7|6920.5|6917.7|4
1620817050000|2021-05-12 10:57:30|6920.8|6918|6921.5|6918.7|6921.5|6918.7|6920.5|6917.7|9
1620817060000|2021-05-12 10:57:40|6922.1|6919.3|6923.3|6920.5|6923.3|6920.5|6922.1|6919.3|26
1620817070000|2021-05-12 10:57:50|6923|6920.2|6923|6920.2|6923|6920.2|6923|6920.2|1
1620817080000|2021-05-12 10:58:00|6922.8|6920|6923.3|6920.5|6923.3|6920.5|6922.5|6919.7|3
1620817090000|2021-05-12 10:58:10|6922.8|6920|6922.8|6920|6923|6920.2|6922.8|6920|4
1620817100000|2021-05-12 10:58:20|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|0
1620817110000|2021-05-12 10:58:30|6923|6920.2|6923.3|6920.5|6923.3|6920.5|6923|6920.2|3
1620817120000|2021-05-12 10:58:40|6923.5|6920.7|6922.8|6920|6923.5|6920.7|6922.8|6920|29
1620817130000|2021-05-12 10:58:50|6923|6920.2|6923|6920.2|6923|6920.2|6922.8|6920|8
1620817150000|2021-05-12 10:59:10|6922.3|6919.5|6921.8|6919|6922.3|6919.5|6921.5|6918.7|10
1620817160000|2021-05-12 10:59:20|6921.5|6918.7|6921.3|6918.5|6921.5|6918.7|6920.8|6918|8
1620817170000|2021-05-12 10:59:30|6921.8|6919|6922.3|6919.5|6922.3|6919.5|6921.8|6919|0
1620817180000|2021-05-12 10:59:40|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|1
1620817190000|2021-05-12 10:59:50|6922.3|6919.5|6922|6919.2|6922.3|6919.5|6922|6919.2|4
1620817200000|2021-05-12 11:00:00|6922.3|6919.5|6922.3|6919.5|6922.5|6919.7|6922.3|6919.5|2
1620817210000|2021-05-12 11:00:10|6922|6919.2|6922.5|6919.7|6922.5|6919.7|6921.5|6918.7|5
1620817220000|2021-05-12 11:00:20|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6921.8|6919|10
1620817230000|2021-05-12 11:00:30|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|0
1620817240000|2021-05-12 11:00:40|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|0
1620817250000|2021-05-12 11:00:50|6921.8|6919|6920.3|6917.5|6921.8|6919|6920.3|6917.5|12
1620817260000|2021-05-12 11:01:00|6920|6917.2|6920.5|6917.7|6921|6918.2|6920|6917.2|16
1620817270000|2021-05-12 11:01:10|6920.8|6918|6918.5|6915.7|6920.8|6918|6918.5|6915.7|55
1620817280000|2021-05-12 11:01:20|6918.3|6915.5|6917.8|6915|6918.3|6915.5|6917.8|6915|18
1620817290000|2021-05-12 11:01:30|6918.5|6915.7|6919.8|6917|6920|6917.2|6918.5|6915.7|20
1620817300000|2021-05-12 11:01:40|6920|6917.2|6923.3|6920.5|6923.3|6920.5|6919.8|6917|297
1620817310000|2021-05-12 11:01:50|6923|6920.2|6923.3|6920.5|6923.3|6920.5|6922.8|6920|6
1620817320000|2021-05-12 11:02:00|6923|6920.2|6923|6920.2|6923|6920.2|6923|6920.2|30
1620817330000|2021-05-12 11:02:10|6923.3|6920.5|6926.3|6923.5|6926.3|6923.5|6923.3|6920.5|103
1620817340000|2021-05-12 11:02:20|6926.5|6923.7|6927.3|6924.5|6927.8|6925|6926.5|6923.7|61
1620817350000|2021-05-12 11:02:30|6927.5|6924.7|6926.5|6923.7|6928.3|6925.5|6926.5|6923.7|28
1620817360000|2021-05-12 11:02:40|6926.3|6923.5|6925.3|6922.5|6926.5|6923.7|6924.8|6922|20
1620817370000|2021-05-12 11:02:50|6923.5|6920.7|6921|6918.2|6923.5|6920.7|6920.8|6918|79
1620817380000|2021-05-12 11:03:00|6921.3|6918.5|6920.3|6917.5|6921.5|6918.7|6920.3|6917.5|4
1620817390000|2021-05-12 11:03:10|6920.8|6918|6920.8|6918|6921|6918.2|6920.5|6917.7|4
1620817400000|2021-05-12 11:03:20|6920.3|6917.5|6921.5|6918.7|6921.5|6918.7|6920.3|6917.5|4
1620817410000|2021-05-12 11:03:30|6922|6919.2|6922.3|6919.5|6922.3|6919.5|6922|6919.2|0
1620817420000|2021-05-12 11:03:40|6922|6919.2|6920.3|6917.5|6922|6919.2|6919.3|6916.5|102
1620817430000|2021-05-12 11:03:50|6920|6917.2|6920.5|6917.7|6921|6918.2|6919.8|6917|15
1620817440000|2021-05-12 11:04:00|6920.8|6918|6919.8|6917|6921|6918.2|6919.8|6917|15
1620817450000|2021-05-12 11:04:10|||||||||2
1620817460000|2021-05-12 11:04:20|6920.5|6917.7|6921|6918.2|6921|6918.2|6920.5|6917.7|59
1620817470000|2021-05-12 11:04:30|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|0
1620817480000|2021-05-12 11:04:40|6920.5|6917.7|6924.1|6921.3|6924.3|6921.5|6919.8|6917|561
1620817490000|2021-05-12 11:04:50|6924.3|6921.5|6925.8|6923|6926.1|6923.3|6924.3|6921.5|8
1620817500000|2021-05-12 11:05:00|6925.5|6922.7|6924.8|6922|6925.5|6922.7|6924.3|6921.5|18
1620817510000|2021-05-12 11:05:10|6925.1|6922.3|6928.1|6925.3|6928.1|6925.3|6924.8|6922|26
1620817520000|2021-05-12 11:05:20|6928.3|6925.5|6929.1|6926.3|6929.3|6926.5|6928.3|6925.5|118
1620817530000|2021-05-12 11:05:30|6929.3|6926.5|6926.3|6923.5|6929.3|6926.5|6926.3|6923.5|52
1620817540000|2021-05-12 11:05:40|6925.8|6923|6928.1|6925.3|6928.1|6925.3|6925.8|6923|40
1620817550000|2021-05-12 11:05:50|6927.8|6925|6926.6|6923.8|6927.8|6925|6926.3|6923.5|13
1620817560000|2021-05-12 11:06:00|6926.8|6924|6927.8|6925|6927.8|6925|6926.8|6924|27
1620817570000|2021-05-12 11:06:10|6927|6924.2|6925.8|6923|6927|6924.2|6925.3|6922.5|25
1620817580000|2021-05-12 11:06:20|6926.1|6923.3|6925.8|6923|6926.1|6923.3|6925.8|6923|1
1620817590000|2021-05-12 11:06:30|6925.5|6922.7|6924.3|6921.5|6925.5|6922.7|6924.3|6921.5|9
1620817600000|2021-05-12 11:06:40|6923.3|6920.5|6921.3|6918.5|6923.3|6920.5|6921.3|6918.5|34
1620817610000|2021-05-12 11:06:50|6921|6918.2|6921.5|6918.7|6921.5|6918.7|6921|6918.2|34
1620817620000|2021-05-12 11:07:00|6921|6918.2|6921.5|6918.7|6921.5|6918.7|6921|6918.2|41
1620817630000|2021-05-12 11:07:10|6921.8|6919|6921.8|6919|6922|6919.2|6921.8|6919|25
1620817640000|2021-05-12 11:07:20|6922|6919.2|6921.8|6919|6922|6919.2|6921.5|6918.7|2
1620817650000|2021-05-12 11:07:30|6921.5|6918.7|6920|6917.2|6921.5|6918.7|6919.8|6917|15
1620817660000|2021-05-12 11:07:40|6919.8|6917|6920|6917.2|6920.3|6917.5|6919.8|6917|20
1620817670000|2021-05-12 11:07:50|6919.8|6917|6919.8|6917|6920|6917.2|6918|6915.2|37
1620817690000|2021-05-12 11:08:10|6920.8|6918|6919.5|6916.7|6920.8|6918|6919.5|6916.7|55
1620817700000|2021-05-12 11:08:20|6920.3|6917.5|6920.5|6917.7|6920.5|6917.7|6919.8|6917|5
1620817710000|2021-05-12 11:08:30|6921|6918.2|6921.3|6918.5|6921.5|6918.7|6921|6918.2|15
1620817720000|2021-05-12 11:08:40|6920.8|6918|6920|6917.2|6920.8|6918|6919.8|6917|1
1620817730000|2021-05-12 11:08:50|6919.8|6917|6920.5|6917.7|6920.5|6917.7|6919.8|6917|1
1620817740000|2021-05-12 11:09:00|6920.8|6918|6921.5|6918.7|6921.5|6918.7|6920.8|6918|2
1620817750000|2021-05-12 11:09:10|6922|6919.2|6922|6919.2|6922|6919.2|6921.8|6919|1
1620817760000|2021-05-12 11:09:20|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|0
1620817770000|2021-05-12 11:09:30|6922|6919.2|6920.8|6918|6922|6919.2|6919.8|6917|94
1620817780000|2021-05-12 11:09:40|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6919.8|6917|0
1620817790000|2021-05-12 11:09:50|6920.5|6917.7|6920.3|6917.5|6920.5|6917.7|6920.3|6917.5|0
1620817800000|2021-05-12 11:10:00|6920.5|6917.7|6922|6919.2|6922|6919.2|6920.3|6917.5|9
1620817810000|2021-05-12 11:10:10|6921.8|6919|6922|6919.2|6922|6919.2|6921.8|6919|1
1620817820000|2021-05-12 11:10:20|6921.8|6919|6924.3|6921.5|6924.3|6921.5|6921.8|6919|21
1620817830000|2021-05-12 11:10:30|6923.8|6921|6924.3|6921.5|6924.3|6921.5|6923.8|6921|2
1620817840000|2021-05-12 11:10:40|6924.8|6922|6925|6922.2|6925.5|6922.7|6924.8|6922|5
1620817850000|2021-05-12 11:10:50|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6924.8|6922|1
1620817860000|2021-05-12 11:11:00|6925|6922.2|6924.3|6921.5|6925|6922.2|6923.8|6921|4
1620817870000|2021-05-12 11:11:10|6924|6921.2|6923.3|6920.5|6924.3|6921.5|6922.8|6920|3
1620817880000|2021-05-12 11:11:20|6923.8|6921|6924.5|6921.7|6924.5|6921.7|6923.8|6921|3
1620817890000|2021-05-12 11:11:30|6924.8|6922|6925.3|6922.5|6925.3|6922.5|6924.8|6922|10
1620817900000|2021-05-12 11:11:40|6925.5|6922.7|6927|6924.2|6927|6924.2|6925.5|6922.7|31
1620817910000|2021-05-12 11:11:50|6926.8|6924|6927.5|6924.7|6927.5|6924.7|6926.8|6924|214
1620817920000|2021-05-12 11:12:00|6927.8|6925|6927.8|6925|6928.3|6925.5|6927.5|6924.7|3
1620817930000|2021-05-12 11:12:10|6928.3|6925.5|6929.3|6926.5|6929.3|6926.5|6928.3|6925.5|6
1620817940000|2021-05-12 11:12:20|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.3|6926.5|6
1620817950000|2021-05-12 11:12:30|6929.3|6926.5|6928.8|6926|6930.3|6927.5|6928.8|6926|103
1620817960000|2021-05-12 11:12:40|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928|6925.2|7
1620817970000|2021-05-12 11:12:50|6927.8|6925|6928|6925.2|6928|6925.2|6927|6924.2|4
1620817980000|2021-05-12 11:13:00|6928.3|6925.5|6928.8|6926|6929|6926.2|6928.3|6925.5|1
1620817990000|2021-05-12 11:13:10|6928|6925.2|6928|6925.2|6928|6925.2|6927.5|6924.7|27
1620818000000|2021-05-12 11:13:20|6928.3|6925.5|6929.5|6926.7|6929.5|6926.7|6928.3|6925.5|7
1620818010000|2021-05-12 11:13:30|6929.3|6926.5|6929|6926.2|6929.8|6927|6928.8|6926|41
1620818020000|2021-05-12 11:13:40|6929.5|6926.7|6928.8|6926|6929.5|6926.7|6928.8|6926|1
1620818030000|2021-05-12 11:13:50|6929.5|6926.7|6930|6927.2|6930|6927.2|6929.5|6926.7|1
1620818040000|2021-05-12 11:14:00|6930.3|6927.5|6930.8|6928|6931.5|6928.7|6930.3|6927.5|50
1620818050000|2021-05-12 11:14:10|||||||||162
1620818060000|2021-05-12 11:14:20|6929.8|6927|6931.8|6929|6931.8|6929|6929.8|6927|541
1620818070000|2021-05-12 11:14:30|6932.3|6929.5|6932.3|6929.5|6932.8|6930|6932.3|6929.5|15
1620818080000|2021-05-12 11:14:40|6931.8|6929|6931.3|6928.5|6931.8|6929|6931.3|6928.5|5
1620818090000|2021-05-12 11:14:50|6930.3|6927.5|6930.3|6927.5|6930.8|6928|6930.3|6927.5|17
1620818100000|2021-05-12 11:15:00|6930.5|6927.7|6930.3|6927.5|6930.8|6928|6930.3|6927.5|6
1620818110000|2021-05-12 11:15:10|6930.8|6928|6931.3|6928.5|6931.3|6928.5|6930.8|6928|7
1620818120000|2021-05-12 11:15:20|6930.8|6928|6929|6926.2|6930.8|6928|6927.3|6924.5|36
1620818130000|2021-05-12 11:15:30|6929.8|6927|6931|6928.2|6931|6928.2|6929.8|6927|5
1620818140000|2021-05-12 11:15:40|6931.3|6928.5|6930.8|6928|6931.8|6929|6930.8|6928|13
1620818150000|2021-05-12 11:15:50|6930.3|6927.5|6929.5|6926.7|6930.8|6928|6929.3|6926.5|84
1620818160000|2021-05-12 11:16:00|6930|6927.2|6929.5|6926.7|6930|6927.2|6929.5|6926.7|1
1620818180000|2021-05-12 11:16:20|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|5
1620818190000|2021-05-12 11:16:30|6927.8|6925|6924.8|6922|6928.3|6925.5|6924.5|6921.7|132
1620818200000|2021-05-12 11:16:40|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6924.5|6921.7|28
1620818210000|2021-05-12 11:16:50|6925.8|6923|6922.8|6920|6925.8|6923|6922.3|6919.5|123
1620818220000|2021-05-12 11:17:00|6922.5|6919.7|6920.8|6918|6922.5|6919.7|6919.8|6917|218
1620818230000|2021-05-12 11:17:10|6920.5|6917.7|6920.3|6917.5|6920.8|6918|6920|6917.2|103
1620818240000|2021-05-12 11:17:20|6920.8|6918|6920.5|6917.7|6920.8|6918|6920.3|6917.5|18
1620818270000|2021-05-12 11:17:50|6920.8|6918|6920.3|6917.5|6920.8|6918|6920.3|6917.5|7
1620818280000|2021-05-12 11:18:00|6919.8|6917|6919.8|6917|6920.3|6917.5|6919.3|6916.5|22
1620818290000|2021-05-12 11:18:10|||||||||2
1620818310000|2021-05-12 11:18:30|6920.3|6917.5|6920.8|6918|6920.8|6918|6920.3|6917.5|64
1620818320000|2021-05-12 11:18:40|6920.5|6917.7|6919.3|6916.5|6920.5|6917.7|6917.5|6914.7|226
1620818330000|2021-05-12 11:18:50|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|2
1620818340000|2021-05-12 11:19:00|6920.3|6917.5|6920.5|6917.7|6920.5|6917.7|6920.3|6917.5|2
1620818350000|2021-05-12 11:19:10|6921.8|6919|6921|6918.2|6921.8|6919|6921|6918.2|6
1620818370000|2021-05-12 11:19:30|6920.5|6917.7|6920.3|6917.5|6920.5|6917.7|6919.8|6917|8
1620818380000|2021-05-12 11:19:40|6921.8|6919|6921.5|6918.7|6921.8|6919|6921.5|6918.7|6
1620818390000|2021-05-12 11:19:50|6922.3|6919.5|6921.8|6919|6922.5|6919.7|6921.8|6919|10
1620818400000|2021-05-12 11:20:00|6922.3|6919.5|6923.8|6921|6924.5|6921.7|6922.3|6919.5|14
1620818410000|2021-05-12 11:20:10|6924|6921.2|6924.3|6921.5|6924.3|6921.5|6923.8|6921|2
1620818420000|2021-05-12 11:20:20|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.3|6921.5|2
1620818430000|2021-05-12 11:20:30|6924.3|6921.5|6926.8|6924|6928.5|6925.7|6924.3|6921.5|72
1620818440000|2021-05-12 11:20:40|6926.3|6923.5|6926.8|6924|6927|6924.2|6926|6923.2|5
1620818450000|2021-05-12 11:20:50|6927|6924.2|6926.5|6923.7|6927|6924.2|6926.5|6923.7|6
1620818460000|2021-05-12 11:21:00|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|1
1620818470000|2021-05-12 11:21:10|6927.5|6924.7|6927|6924.2|6927.8|6925|6926.8|6924|3
1620818480000|2021-05-12 11:21:20|6926.8|6924|6926.8|6924|6927.5|6924.7|6926.8|6924|0
1620818490000|2021-05-12 11:21:30|6927|6924.2|6926.8|6924|6927.5|6924.7|6926.8|6924|7
1620818500000|2021-05-12 11:21:40|6927|6924.2|6927.5|6924.7|6927.5|6924.7|6927|6924.2|2
1620818510000|2021-05-12 11:21:50|6926.8|6924|6926.5|6923.7|6926.8|6924|6926.5|6923.7|5
1620818520000|2021-05-12 11:22:00|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|3
1620818530000|2021-05-12 11:22:10|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1620818550000|2021-05-12 11:22:30|6927.5|6924.7|6925|6922.2|6927.5|6924.7|6925|6922.2|343
1620818560000|2021-05-12 11:22:40|6924.5|6921.7|6923.3|6920.5|6924.5|6921.7|6922.8|6920|19
1620818570000|2021-05-12 11:22:50|6923.5|6920.7|6923|6920.2|6923.5|6920.7|6922.8|6920|8
1620818580000|2021-05-12 11:23:00|6922.8|6920|6923.3|6920.5|6923.5|6920.7|6922.8|6920|156
1620818590000|2021-05-12 11:23:10|6922.8|6920|6922.8|6920|6923.3|6920.5|6922.8|6920|0
1620818600000|2021-05-12 11:23:20|6923|6920.2|6923|6920.2|6923.5|6920.7|6922.8|6920|11
1620818610000|2021-05-12 11:23:30|6922.8|6920|6920.8|6918|6922.8|6920|6920.8|6918|15
1620818620000|2021-05-12 11:23:40|6921.3|6918.5|6920.8|6918|6921.3|6918.5|6920.8|6918|1
1620818640000|2021-05-12 11:24:00|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|12
1620818650000|2021-05-12 11:24:10|||||||||13
1620818660000|2021-05-12 11:24:20|||||||||3
1620818670000|2021-05-12 11:24:30|6920.5|6917.7|6920.3|6917.5|6920.5|6917.7|6919.8|6917|7
1620818690000|2021-05-12 11:24:50|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|1
1620818710000|2021-05-12 11:25:10|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6920|6917.2|1
1620818720000|2021-05-12 11:25:20|6919.8|6917|6920.3|6917.5|6920.3|6917.5|6919.8|6917|5
1620818730000|2021-05-12 11:25:30|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1620818740000|2021-05-12 11:25:40|6921|6918.2|6920.8|6918|6921.8|6919|6920.8|6918|5
1620818750000|2021-05-12 11:25:50|6921.5|6918.7|6921.3|6918.5|6921.5|6918.7|6921.3|6918.5|3
1620818760000|2021-05-12 11:26:00|6921.5|6918.7|6923.3|6920.5|6923.3|6920.5|6921.5|6918.7|7
1620818770000|2021-05-12 11:26:10|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|2
1620818780000|2021-05-12 11:26:20|6922|6919.2|6922.3|6919.5|6922.5|6919.7|6922|6919.2|11
1620818790000|2021-05-12 11:26:30|6922.8|6920|6923.3|6920.5|6923.3|6920.5|6922.8|6920|9
1620818800000|2021-05-12 11:26:40|6923.5|6920.7|6923.8|6921|6924|6921.2|6923.5|6920.7|4
1620818810000|2021-05-12 11:26:50|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|0
1620818820000|2021-05-12 11:27:00|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|0
1620818830000|2021-05-12 11:27:10|6923.8|6921|6924.5|6921.7|6924.5|6921.7|6923.5|6920.7|4
1620818840000|2021-05-12 11:27:20|6925|6922.2|6924.3|6921.5|6925|6922.2|6924.3|6921.5|5
1620818850000|2021-05-12 11:27:30|6924|6921.2|6923.5|6920.7|6924|6921.2|6923.5|6920.7|4
1620818860000|2021-05-12 11:27:40|6924|6921.2|6923.8|6921|6924|6921.2|6923.8|6921|0
1620818870000|2021-05-12 11:27:50|6924.5|6921.7|6925.3|6922.5|6925.3|6922.5|6924.3|6921.5|0
1620818880000|2021-05-12 11:28:00|6925.5|6922.7|6924.5|6921.7|6925.5|6922.7|6923.3|6920.5|10
1620818890000|2021-05-12 11:28:10|6924.3|6921.5|6923.8|6921|6924.8|6922|6923.8|6921|1
1620818910000|2021-05-12 11:28:30|6923.5|6920.7|6923.3|6920.5|6923.5|6920.7|6923.3|6920.5|11
1620818920000|2021-05-12 11:28:40|6923.5|6920.7|6925.3|6922.5|6925.3|6922.5|6923.5|6920.7|25
1620818930000|2021-05-12 11:28:50|6925|6922.2|6924.3|6921.5|6925|6922.2|6924.3|6921.5|3
1620818940000|2021-05-12 11:29:00|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|0
1620818950000|2021-05-12 11:29:10|6924.8|6922|6925.5|6922.7|6925.5|6922.7|6924.8|6922|0
1620818980000|2021-05-12 11:29:40|6925.8|6923|6926.3|6923.5|6926.3|6923.5|6925.8|6923|1
1620818990000|2021-05-12 11:29:50|6925.5|6922.7|6924.5|6921.7|6925.5|6922.7|6924.5|6921.7|6
1620819000000|2021-05-12 11:30:00|6924.8|6922|6925.8|6923|6925.8|6923|6924.8|6922|2
1620819010000|2021-05-12 11:30:10|6925.5|6922.7|6926.5|6923.7|6926.5|6923.7|6925.3|6922.5|15
1620819020000|2021-05-12 11:30:20|6926.3|6923.5|6928.3|6925.5|6928.5|6925.7|6926.3|6923.5|116
1620819030000|2021-05-12 11:30:30|6928.5|6925.7|6932.5|6929.7|6932.5|6929.7|6928.5|6925.7|62
1620819040000|2021-05-12 11:30:40|6932.3|6929.5|6930|6927.2|6932.5|6929.7|6929.8|6927|73
1620819050000|2021-05-12 11:30:50|6930.3|6927.5|6929.5|6926.7|6930.5|6927.7|6929.5|6926.7|28
1620819060000|2021-05-12 11:31:00|6930|6927.2|6926|6923.2|6930.8|6928|6925.5|6922.7|167
1620819070000|2021-05-12 11:31:10|6925.8|6923|6925|6922.2|6926|6923.2|6924.8|6922|9
1620819080000|2021-05-12 11:31:20|6924.8|6922|6923.3|6920.5|6924.8|6922|6922.3|6919.5|24
1620819090000|2021-05-12 11:31:30|6923.5|6920.7|6922.3|6919.5|6923.5|6920.7|6921.8|6919|13
1620819100000|2021-05-12 11:31:40|6922.8|6920|6922.8|6920|6925.3|6922.5|6922|6919.2|37
1620819110000|2021-05-12 11:31:50|6922.5|6919.7|6921.3|6918.5|6922.5|6919.7|6920.8|6918|13
1620819120000|2021-05-12 11:32:00|6921.5|6918.7|6923.8|6921|6924.3|6921.5|6921.5|6918.7|33
1620819130000|2021-05-12 11:32:10|6924|6921.2|6923|6920.2|6924|6921.2|6922.8|6920|8
1620819140000|2021-05-12 11:32:20|6924|6921.2|6924.5|6921.7|6925.3|6922.5|6924|6921.2|16
1620819150000|2021-05-12 11:32:30|6924.3|6921.5|6925|6922.2|6925|6922.2|6923.8|6921|7
1620819160000|2021-05-12 11:32:40|6925.3|6922.5|6925|6922.2|6925.3|6922.5|6924.8|6922|5
1620819170000|2021-05-12 11:32:50|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6924.5|6921.7|10
1620819180000|2021-05-12 11:33:00|6926.3|6923.5|6928.8|6926|6928.8|6926|6926.3|6923.5|32
1620819190000|2021-05-12 11:33:10|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6927.5|6924.7|5
1620819200000|2021-05-12 11:33:20|6928|6925.2|6927|6924.2|6928|6925.2|6927|6924.2|6
1620819210000|2021-05-12 11:33:30|6927.5|6924.7|6928|6925.2|6928.5|6925.7|6927.5|6924.7|6
1620819220000|2021-05-12 11:33:40|6928.5|6925.7|6928.5|6925.7|6929.3|6926.5|6928.5|6925.7|15
1620819230000|2021-05-12 11:33:50|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|5
1620819240000|2021-05-12 11:34:00|6927.8|6925|6927.5|6924.7|6928|6925.2|6927.5|6924.7|0
1620819250000|2021-05-12 11:34:10|6927.3|6924.5|6927.5|6924.7|6927.5|6924.7|6926.5|6923.7|4
1620819260000|2021-05-12 11:34:20|6927.8|6925|6928.3|6925.5|6928.3|6925.5|6927.8|6925|12
1620819270000|2021-05-12 11:34:30|6928.5|6925.7|6927.5|6924.7|6928.5|6925.7|6927.5|6924.7|4
1620819280000|2021-05-12 11:34:40|6928.3|6925.5|6928.5|6925.7|6928.5|6925.7|6928.3|6925.5|1
1620819290000|2021-05-12 11:34:50|6930.3|6927.5|6931|6928.2|6931|6928.2|6930.3|6927.5|54
1620819300000|2021-05-12 11:35:00|6931.3|6928.5|6931|6928.2|6931.8|6929|6930.3|6927.5|67
1620819310000|2021-05-12 11:35:10|6931.3|6928.5|6931.5|6928.7|6931.5|6928.7|6930.8|6928|23
1620819320000|2021-05-12 11:35:20|6931.3|6928.5|6930.5|6927.7|6931.3|6928.5|6930.5|6927.7|2
1620819330000|2021-05-12 11:35:30|6930.8|6928|6931|6928.2|6931|6928.2|6930.8|6928|10
1620819340000|2021-05-12 11:35:40|6930.8|6928|6931|6928.2|6931|6928.2|6930.5|6927.7|1
1620819350000|2021-05-12 11:35:50|6930.8|6928|6931.3|6928.5|6931.3|6928.5|6930.5|6927.7|0
1620819360000|2021-05-12 11:36:00|6931.5|6928.7|6932.3|6929.5|6932.3|6929.5|6931.3|6928.5|1
1620819370000|2021-05-12 11:36:10|6932.5|6929.7|6933.5|6930.7|6934.3|6931.5|6932.5|6929.7|74
1620819380000|2021-05-12 11:36:20|6933.8|6931|6933.3|6930.5|6933.8|6931|6933.3|6930.5|47
1620819400000|2021-05-12 11:36:40|6932.3|6929.5|6932.5|6929.7|6932.5|6929.7|6930.5|6927.7|19
1620819410000|2021-05-12 11:36:50|6932.3|6929.5|6931.5|6928.7|6932.3|6929.5|6931.5|6928.7|9
1620819420000|2021-05-12 11:37:00|6931|6928.2|6933.8|6931|6933.8|6931|6931|6928.2|18
1620819430000|2021-05-12 11:37:10|6934|6931.2|6934.8|6932|6936.5|6933.7|6934|6931.2|31
1620819440000|2021-05-12 11:37:20|6935.3|6932.5|6935.5|6932.7|6935.8|6933|6935.3|6932.5|2
1620819450000|2021-05-12 11:37:30|6935.8|6933|6936.3|6933.5|6936.3|6933.5|6935.5|6932.7|8
1620819460000|2021-05-12 11:37:40|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.3|6933.5|219
1620819470000|2021-05-12 11:37:50|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|12
1620819480000|2021-05-12 11:38:00|6936.5|6933.7|6937|6934.2|6937.3|6934.5|6936.5|6933.7|41
1620819490000|2021-05-12 11:38:10|6936.5|6933.7|6936.5|6933.7|6936.8|6934|6936.5|6933.7|14
1620819500000|2021-05-12 11:38:20|6936.3|6933.5|6935|6932.2|6936.3|6933.5|6934.8|6932|70
1620819510000|2021-05-12 11:38:30|6934.5|6931.7|6934.8|6932|6935.3|6932.5|6934.3|6931.5|19
1620819520000|2021-05-12 11:38:40|6934.5|6931.7|6935.3|6932.5|6935.3|6932.5|6934.5|6931.7|11
1620819530000|2021-05-12 11:38:50|6935|6932.2|6933.8|6931|6935|6932.2|6933.8|6931|16
1620819540000|2021-05-12 11:39:00|6933.3|6930.5|6934.5|6931.7|6934.8|6932|6932.8|6930|11
1620819550000|2021-05-12 11:39:10|6934.8|6932|6934.8|6932|6935|6932.2|6934.5|6931.7|30
1620819560000|2021-05-12 11:39:20|6935.3|6932.5|6935.5|6932.7|6936.3|6933.5|6934.8|6932|11
1620819570000|2021-05-12 11:39:30|6935.8|6933|6934.5|6931.7|6935.8|6933|6934.5|6931.7|19
1620819580000|2021-05-12 11:39:40|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|1
1620819590000|2021-05-12 11:39:50|6934.3|6931.5|6932.5|6929.7|6934.5|6931.7|6932.5|6929.7|26
1620819600000|2021-05-12 11:40:00|6932.8|6930|6933.8|6931|6933.8|6931|6932.5|6929.7|3
1620819610000|2021-05-12 11:40:10|6933.3|6930.5|6933.5|6930.7|6934.3|6931.5|6933.3|6930.5|1
1620819620000|2021-05-12 11:40:20|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|3
1620819630000|2021-05-12 11:40:30|6934.3|6931.5|6933.3|6930.5|6934.3|6931.5|6933|6930.2|5
1620819640000|2021-05-12 11:40:40|6933.5|6930.7|6932.8|6930|6933.5|6930.7|6932.8|6930|3
1620819650000|2021-05-12 11:40:50|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|2
1620819660000|2021-05-12 11:41:00|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.3|6930.5|4
1620819700000|2021-05-12 11:41:40|||||||||1
1620819710000|2021-05-12 11:41:50|6933.3|6930.5|6932.8|6930|6933.3|6930.5|6932.8|6930|8
1620819730000|2021-05-12 11:42:10|6931.8|6929|6931|6928.2|6931.8|6929|6930.8|6928|7
1620819740000|2021-05-12 11:42:20|6930.8|6928|6929.8|6927|6930.8|6928|6929.8|6927|1
1620819750000|2021-05-12 11:42:30|6929.3|6926.5|6932|6929.2|6932|6929.2|6929.3|6926.5|37
1620819760000|2021-05-12 11:42:40|6931.5|6928.7|6931.5|6928.7|6932.3|6929.5|6931.5|6928.7|2
1620819770000|2021-05-12 11:42:50|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|7
1620819780000|2021-05-12 11:43:00|6930.8|6928|6930.5|6927.7|6930.8|6928|6930.5|6927.7|7
1620819790000|2021-05-12 11:43:10|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|3
1620819800000|2021-05-12 11:43:20|6931|6928.2|6932|6929.2|6932.5|6929.7|6931|6928.2|20
1620819810000|2021-05-12 11:43:30|6931.8|6929|6931.5|6928.7|6931.8|6929|6931.3|6928.5|2
1620819820000|2021-05-12 11:43:40|6931.3|6928.5|6929.8|6927|6931.3|6928.5|6929.8|6927|6
1620819830000|2021-05-12 11:43:50|6929.5|6926.7|6929.5|6926.7|6930|6927.2|6929.5|6926.7|2
1620819840000|2021-05-12 11:44:00|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930|6927.2|6
1620819850000|2021-05-12 11:44:10|6930.8|6928|6931.3|6928.5|6931.3|6928.5|6930.8|6928|2
1620819860000|2021-05-12 11:44:20|6931.5|6928.7|6931|6928.2|6931.5|6928.7|6930.8|6928|3
1620819870000|2021-05-12 11:44:30|6930.8|6928|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|2
1620819890000|2021-05-12 11:44:50|||||||||2
1620819900000|2021-05-12 11:45:00|6932|6929.2|6932|6929.2|6932|6929.2|6931.5|6928.7|4
1620819910000|2021-05-12 11:45:10|6931.8|6929|6930.5|6927.7|6931.8|6929|6930.5|6927.7|3
1620819920000|2021-05-12 11:45:20|6929.5|6926.7|6930.5|6927.7|6930.5|6927.7|6929.3|6926.5|9
1620819930000|2021-05-12 11:45:30|6930.8|6928|6930.8|6928|6932|6929.2|6930.8|6928|24
1620819940000|2021-05-12 11:45:40|6930.5|6927.7|6930.5|6927.7|6931.5|6928.7|6930.5|6927.7|5
1620819950000|2021-05-12 11:45:50|6929.5|6926.7|6929.5|6926.7|6930.3|6927.5|6929.5|6926.7|5
1620819960000|2021-05-12 11:46:00|6928.8|6926|6929.5|6926.7|6929.5|6926.7|6928.5|6925.7|12
1620819970000|2021-05-12 11:46:10|6929.8|6927|6928.8|6926|6930|6927.2|6928.8|6926|7
1620819980000|2021-05-12 11:46:20|6929.3|6926.5|6928.5|6925.7|6929.5|6926.7|6928.5|6925.7|1
1620820000000|2021-05-12 11:46:40|||||||||8
1620820010000|2021-05-12 11:46:50|6929|6926.2|6930.3|6927.5|6930.3|6927.5|6929|6926.2|27
1620820020000|2021-05-12 11:47:00|6929.5|6926.7|6929.3|6926.5|6929.5|6926.7|6929.3|6926.5|8
1620820030000|2021-05-12 11:47:10|6929.5|6926.7|6927.5|6924.7|6929.5|6926.7|6927.5|6924.7|80
1620820040000|2021-05-12 11:47:20|6927.8|6925|6929|6926.2|6929.3|6926.5|6927.8|6925|30
1620820050000|2021-05-12 11:47:30|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|0
1620820060000|2021-05-12 11:47:40|6929.8|6927|6930.3|6927.5|6930.3|6927.5|6929.5|6926.7|46
1620820070000|2021-05-12 11:47:50|6929.8|6927|6930|6927.2|6930|6927.2|6929.8|6927|26
1620820080000|2021-05-12 11:48:00|6930.3|6927.5|6930|6927.2|6930.3|6927.5|6929.8|6927|41
1620820090000|2021-05-12 11:48:10|6931.3|6928.5|6930.3|6927.5|6931.3|6928.5|6930.3|6927.5|4
1620820100000|2021-05-12 11:48:20|6929.8|6927|6930.8|6928|6930.8|6928|6929.8|6927|7
1620820120000|2021-05-12 11:48:40|6930.5|6927.7|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|8
1620820130000|2021-05-12 11:48:50|6931|6928.2|6930.5|6927.7|6931|6928.2|6930.5|6927.7|11
1620820140000|2021-05-12 11:49:00|6930.8|6928|6931.8|6929|6932.3|6929.5|6930.8|6928|14
1620820150000|2021-05-12 11:49:10|6931.5|6928.7|6932|6929.2|6932|6929.2|6931.3|6928.5|11
1620820160000|2021-05-12 11:49:20|6931.8|6929|6932|6929.2|6932|6929.2|6931.5|6928.7|2
1620820170000|2021-05-12 11:49:30|6932.3|6929.5|6931.5|6928.7|6932.5|6929.7|6931.5|6928.7|6
1620820180000|2021-05-12 11:49:40|6931.8|6929|6931.3|6928.5|6931.8|6929|6931.3|6928.5|17
1620820190000|2021-05-12 11:49:50|6930.8|6928|6930.8|6928|6931|6928.2|6930.8|6928|7
1620820200000|2021-05-12 11:50:00|6929.3|6926.5|6930.8|6928|6931.3|6928.5|6929.3|6926.5|23
1620820210000|2021-05-12 11:50:10|6931|6928.2|6931.5|6928.7|6931.5|6928.7|6930.8|6928|5
1620820220000|2021-05-12 11:50:20|||||||||2
1620820230000|2021-05-12 11:50:30|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|4
1620820240000|2021-05-12 11:50:40|6931|6928.2|6933|6930.2|6933.8|6931|6931|6928.2|545
1620820250000|2021-05-12 11:50:50|6933.3|6930.5|6933|6930.2|6933.3|6930.5|6932.8|6930|2
1620820260000|2021-05-12 11:51:00|6933.3|6930.5|6933|6930.2|6933.3|6930.5|6932.8|6930|1
1620820270000|2021-05-12 11:51:10|6932.8|6930|6931.5|6928.7|6932.8|6930|6930.8|6928|10
1620820300000|2021-05-12 11:51:40|6931.8|6929|6932|6929.2|6932|6929.2|6931.8|6929|1
1620820310000|2021-05-12 11:51:50|6932.5|6929.7|6931.5|6928.7|6933.3|6930.5|6931.5|6928.7|7
1620820320000|2021-05-12 11:52:00|6931.8|6929|6931.8|6929|6932|6929.2|6931.5|6928.7|14
1620820330000|2021-05-12 11:52:10|6932|6929.2|6933.8|6931|6933.8|6931|6931.8|6929|31
1620820340000|2021-05-12 11:52:20|6933|6930.2|6932.8|6930|6933.3|6930.5|6932.8|6930|2
1620820350000|2021-05-12 11:52:30|6932.3|6929.5|6931.8|6929|6932.3|6929.5|6931.5|6928.7|7
1620820360000|2021-05-12 11:52:40|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.3|6929.5|4
1620820380000|2021-05-12 11:53:00|6933|6930.2|6933.3|6930.5|6933.3|6930.5|6933|6930.2|2
1620820390000|2021-05-12 11:53:10|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|0
1620820400000|2021-05-12 11:53:20|6933.8|6931|6935|6932.2|6935.5|6932.7|6933.8|6931|42
1620820410000|2021-05-12 11:53:30|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6933.5|6930.7|7
1620820420000|2021-05-12 11:53:40|6934|6931.2|6934.5|6931.7|6934.5|6931.7|6933.5|6930.7|3
1620820440000|2021-05-12 11:54:00|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|7
1620820450000|2021-05-12 11:54:10|||||||||1
1620820460000|2021-05-12 11:54:20|6934|6931.2|6933.5|6930.7|6934|6931.2|6933.5|6930.7|9
1620820470000|2021-05-12 11:54:30|6933.8|6931|6934.3|6931.5|6934.3|6931.5|6933.5|6930.7|2
1620820480000|2021-05-12 11:54:40|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|0
1620820490000|2021-05-12 11:54:50|6935|6932.2|6934.5|6931.7|6935|6932.2|6934.5|6931.7|11
1620820500000|2021-05-12 11:55:00|6934.8|6932|6935.3|6932.5|6935.3|6932.5|6934.8|6932|1
1620820510000|2021-05-12 11:55:10|6935.5|6932.7|6935|6932.2|6935.5|6932.7|6934.8|6932|12
1620820520000|2021-05-12 11:55:20|6934.8|6932|6935.3|6932.5|6935.3|6932.5|6934.5|6931.7|0
1620820530000|2021-05-12 11:55:30|6936|6933.2|6935.5|6932.7|6936.3|6933.5|6935.5|6932.7|2
1620820540000|2021-05-12 11:55:40|||||||||2
1620820550000|2021-05-12 11:55:50|6935.8|6933|6936.3|6933.5|6936.3|6933.5|6935.8|6933|5
1620820560000|2021-05-12 11:56:00|6936.8|6934|6936.5|6933.7|6937.3|6934.5|6936.5|6933.7|16
1620820570000|2021-05-12 11:56:10|6936.3|6933.5|6935.5|6932.7|6936.3|6933.5|6935.5|6932.7|24
1620820590000|2021-05-12 11:56:30|6936.3|6933.5|6936.8|6934|6936.8|6934|6936.3|6933.5|10
1620820600000|2021-05-12 11:56:40|6936.5|6933.7|6936.8|6934|6936.8|6934|6936|6933.2|11
1620820610000|2021-05-12 11:56:50|6937.3|6934.5|6935.5|6932.7|6937.3|6934.5|6935.5|6932.7|50
1620820620000|2021-05-12 11:57:00|6936|6933.2|6936.8|6934|6937.3|6934.5|6936|6933.2|9
1620820630000|2021-05-12 11:57:10|6937.5|6934.7|6935.8|6933|6937.5|6934.7|6935.8|6933|16
1620820640000|2021-05-12 11:57:20|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|1
1620820650000|2021-05-12 11:57:30|6935.8|6933|6935|6932.2|6935.8|6933|6934.5|6931.7|53
1620820660000|2021-05-12 11:57:40|6935.3|6932.5|6937.3|6934.5|6937.3|6934.5|6935.3|6932.5|9
1620820670000|2021-05-12 11:57:50|6937.7|6934.9|6937.2|6934.4|6937.7|6934.9|6937.2|6934.4|9
1620820680000|2021-05-12 11:58:00|6936.7|6933.9|6936.5|6933.7|6937.5|6934.7|6936.5|6933.7|4
1620820690000|2021-05-12 11:58:10|6936.8|6934|6936.8|6934|6937|6934.2|6936.5|6933.7|19
1620820700000|2021-05-12 11:58:20|6936.5|6933.7|6936.8|6934|6936.8|6934|6936.5|6933.7|4
1620820710000|2021-05-12 11:58:30|6937|6934.2|6937.2|6934.4|6937.5|6934.7|6937|6934.2|1
1620820720000|2021-05-12 11:58:40|6936.3|6933.5|6938.8|6936|6938.8|6936|6936.3|6933.5|27
1620820730000|2021-05-12 11:58:50|6938.3|6935.5|6936.5|6933.7|6938.3|6935.5|6936.5|6933.7|1
1620820740000|2021-05-12 11:59:00|6936|6933.2|6936.5|6933.7|6936.5|6933.7|6935.5|6932.7|30
1620820750000|2021-05-12 11:59:10|6936.8|6934|6936.5|6933.7|6936.8|6934|6936.5|6933.7|6
1620820760000|2021-05-12 11:59:20|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|13
1620820770000|2021-05-12 11:59:30|||||||||2
1620820780000|2021-05-12 11:59:40|6937.8|6935|6936.5|6933.7|6937.8|6935|6936.5|6933.7|31
1620820790000|2021-05-12 11:59:50|6937.5|6934.7|6935.5|6932.7|6937.5|6934.7|6935.5|6932.7|25
1620820800000|2021-05-12 12:00:00|6934.5|6931.7|6939.7|6936.9|6940.5|6937.7|6933.7|6930.9|136
1620820810000|2021-05-12 12:00:10|6939.5|6936.7|6940.5|6937.7|6940.5|6937.7|6939|6936.2|62
1620820820000|2021-05-12 12:00:20|6940.7|6937.9|6941.5|6938.7|6941.8|6939|6940.7|6937.9|82
1620820830000|2021-05-12 12:00:30|6941.2|6938.4|6942|6939.2|6942|6939.2|6940.7|6937.9|27
1620820840000|2021-05-12 12:00:40|6942.3|6939.5|6941.5|6938.7|6942.3|6939.5|6941.5|6938.7|5
1620820850000|2021-05-12 12:00:50|6941|6938.2|6940.5|6937.7|6941|6938.2|6939.7|6936.9|29
1620820860000|2021-05-12 12:01:00|6940|6937.2|6936.5|6933.7|6940.2|6937.4|6936.2|6933.4|38
1620820870000|2021-05-12 12:01:10|6936.7|6933.9|6936.5|6933.7|6936.7|6933.9|6936.2|6933.4|3
1620820880000|2021-05-12 12:01:20|6936.2|6933.4|6936.5|6933.7|6936.5|6933.7|6936.2|6933.4|7
1620820900000|2021-05-12 12:01:40|6936.2|6933.4|6935.7|6932.9|6936.5|6933.7|6935.7|6932.9|17
1620820910000|2021-05-12 12:01:50|6936.2|6933.4|6935|6932.2|6936.5|6933.7|6934.7|6931.9|14
1620820920000|2021-05-12 12:02:00|6934.7|6931.9|6934.7|6931.9|6935|6932.2|6934.5|6931.7|5
1620820930000|2021-05-12 12:02:10|6935|6932.2|6935.5|6932.7|6935.5|6932.7|6935|6932.2|1
1620820940000|2021-05-12 12:02:20|6934.5|6931.7|6934.5|6931.7|6934.8|6932|6934.5|6931.7|2
1620820950000|2021-05-12 12:02:30|6933.7|6930.9|6934.5|6931.7|6934.5|6931.7|6933.7|6930.9|2
1620820960000|2021-05-12 12:02:40|6934.8|6932|6935.5|6932.7|6935.5|6932.7|6934.8|6932|5
1620820970000|2021-05-12 12:02:50|6935.7|6932.9|6938.5|6935.7|6939.5|6936.7|6935.7|6932.9|326
1620820980000|2021-05-12 12:03:00|6939.2|6936.4|6939.5|6936.7|6940|6937.2|6938.5|6935.7|27
1620820990000|2021-05-12 12:03:10|6939.8|6937|6940.5|6937.7|6940.5|6937.7|6939.8|6937|6
1620821000000|2021-05-12 12:03:20|6939.5|6936.7|6938.5|6935.7|6939.5|6936.7|6938.5|6935.7|16
1620821010000|2021-05-12 12:03:30|6938.8|6936|6938.5|6935.7|6938.8|6936|6938.5|6935.7|1
1620821020000|2021-05-12 12:03:40|6936.2|6933.4|6939.5|6936.7|6939.5|6936.7|6936.2|6933.4|203
1620821030000|2021-05-12 12:03:50|6939.3|6936.5|6938.2|6935.4|6939.3|6936.5|6938.2|6935.4|75
1620821040000|2021-05-12 12:04:00|6938.5|6935.7|6937.5|6934.7|6938.5|6935.7|6937.5|6934.7|283
1620821050000|2021-05-12 12:04:10|6937|6934.2|6936|6933.2|6937|6934.2|6936|6933.2|2
1620821060000|2021-05-12 12:04:20|6936.5|6933.7|6935.5|6932.7|6936.5|6933.7|6935.5|6932.7|3
1620821070000|2021-05-12 12:04:30|6936|6933.2|6936|6933.2|6936.5|6933.7|6935.5|6932.7|8
1620821080000|2021-05-12 12:04:40|6936.3|6933.5|6935.5|6932.7|6936.3|6933.5|6935.5|6932.7|3
1620821090000|2021-05-12 12:04:50|6936.3|6933.5|6936|6933.2|6936.5|6933.7|6936|6933.2|7
1620821100000|2021-05-12 12:05:00|6936.3|6933.5|6936.5|6933.7|6938.3|6935.5|6935.3|6932.5|29
1620821110000|2021-05-12 12:05:10|6937|6934.2|6936.5|6933.7|6937|6934.2|6935.8|6933|18
1620821120000|2021-05-12 12:05:20|6936.7|6933.9|6935.8|6933|6937.3|6934.5|6935.8|6933|10
1620821130000|2021-05-12 12:05:30|6936.3|6933.5|6935.8|6933|6936.3|6933.5|6935.5|6932.7|1
1620821140000|2021-05-12 12:05:40|6935.5|6932.7|6936|6933.2|6936.5|6933.7|6935.5|6932.7|1
1620821150000|2021-05-12 12:05:50|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|0
1620821160000|2021-05-12 12:06:00|6935.3|6932.5|6930.5|6927.7|6935.3|6932.5|6929.5|6926.7|79
1620821170000|2021-05-12 12:06:10|6930.2|6927.4|6929.5|6926.7|6930.5|6927.7|6929.5|6926.7|4
1620821180000|2021-05-12 12:06:20|6929.7|6926.9|6931.5|6928.7|6931.5|6928.7|6929.7|6926.9|2
1620821190000|2021-05-12 12:06:30|6931.3|6928.5|6931.3|6928.5|6931.5|6928.7|6931|6928.2|34
1620821200000|2021-05-12 12:06:40|6931.5|6928.7|6930.8|6928|6931.5|6928.7|6930.5|6927.7|9
1620821210000|2021-05-12 12:06:50|6930.5|6927.7|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|2
1620821220000|2021-05-12 12:07:00|6931|6928.2|6930.5|6927.7|6931|6928.2|6930.5|6927.7|3
1620821230000|2021-05-12 12:07:10|6930.2|6927.4|6929.7|6926.9|6931|6928.2|6929.7|6926.9|32
1620821240000|2021-05-12 12:07:20|6929.5|6926.7|6928.5|6925.7|6929.5|6926.7|6928.5|6925.7|7
1620821250000|2021-05-12 12:07:30|6928.8|6926|6929.3|6926.5|6929.3|6926.5|6928.8|6926|4
1620821260000|2021-05-12 12:07:40|6929.5|6926.7|6929.5|6926.7|6930|6927.2|6929|6926.2|10
1620821270000|2021-05-12 12:07:50|6929|6926.2|6928.7|6925.9|6929|6926.2|6928.7|6925.9|10
1620821280000|2021-05-12 12:08:00|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|2
1620821290000|2021-05-12 12:08:10|6930|6927.2|6924.2|6921.4|6930.5|6927.7|6923.2|6920.4|156
1620821300000|2021-05-12 12:08:20|6924|6921.2|6922.5|6919.7|6924.2|6921.4|6922.5|6919.7|15
1620821310000|2021-05-12 12:08:30|6923|6920.2|6923.5|6920.7|6923.8|6921|6923|6920.2|8
1620821320000|2021-05-12 12:08:40|6924|6921.2|6924.5|6921.7|6925.5|6922.7|6924|6921.2|23
1620821330000|2021-05-12 12:08:50|6924.3|6921.5|6924.5|6921.7|6924.5|6921.7|6923.5|6920.7|85
1620821340000|2021-05-12 12:09:00|6924.8|6922|6925.7|6922.9|6926.3|6923.5|6924.8|6922|5
1620821350000|2021-05-12 12:09:10|6926|6923.2|6926|6923.2|6926.5|6923.7|6925.7|6922.9|9
1620821360000|2021-05-12 12:09:20|6926.5|6923.7|6926|6923.2|6926.5|6923.7|6926|6923.2|0
1620821370000|2021-05-12 12:09:30|6926.3|6923.5|6926.5|6923.7|6926.5|6923.7|6926.3|6923.5|27
1620821380000|2021-05-12 12:09:40|||||||||5
1620821390000|2021-05-12 12:09:50|6927.5|6924.7|6927.5|6924.7|6927.8|6925|6927.5|6924.7|7
1620821400000|2021-05-12 12:10:00|6926.5|6923.7|6926.5|6923.7|6926.8|6924|6926.5|6923.7|27
1620821410000|2021-05-12 12:10:10|6926.8|6924|6927.3|6924.5|6927.3|6924.5|6926.5|6923.7|7
1620821420000|2021-05-12 12:10:20|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|6
1620821430000|2021-05-12 12:10:30|6928.3|6925.5|6929|6926.2|6929.5|6926.7|6928.3|6925.5|14
1620821440000|2021-05-12 12:10:40|6928.7|6925.9|6930.2|6927.4|6931|6928.2|6928.7|6925.9|16
1620821450000|2021-05-12 12:10:50|6930.5|6927.7|6929.5|6926.7|6930.5|6927.7|6929.5|6926.7|4
1620821460000|2021-05-12 12:11:00|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|4
1620821470000|2021-05-12 12:11:10|6928.7|6925.9|6929.2|6926.4|6929.2|6926.4|6928.7|6925.9|2
1620821480000|2021-05-12 12:11:20|6929|6926.2|6929.5|6926.7|6930.3|6927.5|6928.7|6925.9|3
1620821490000|2021-05-12 12:11:30|6929.8|6927|6930.5|6927.7|6930.5|6927.7|6929.8|6927|6
1620821500000|2021-05-12 12:11:40|6931.3|6928.5|6931.5|6928.7|6931.5|6928.7|6931.3|6928.5|8
1620821510000|2021-05-12 12:11:50|6930.5|6927.7|6930.5|6927.7|6931|6928.2|6929.7|6926.9|16
1620821520000|2021-05-12 12:12:00|6930.2|6927.4|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|1
1620821530000|2021-05-12 12:12:10|6930.5|6927.7|6929.5|6926.7|6930.5|6927.7|6929.5|6926.7|7
1620821540000|2021-05-12 12:12:20|6930|6927.2|6930.5|6927.7|6930.5|6927.7|6929.5|6926.7|8
1620821550000|2021-05-12 12:12:30|6931.3|6928.5|6930.8|6928|6931.5|6928.7|6930.8|6928|7
1620821560000|2021-05-12 12:12:40|6930.5|6927.7|6929.8|6927|6930.8|6928|6929.5|6926.7|3
1620821570000|2021-05-12 12:12:50|6929.5|6926.7|6929.5|6926.7|6929.8|6927|6929.5|6926.7|1
1620821580000|2021-05-12 12:13:00|6928.7|6925.9|6930|6927.2|6930|6927.2|6928.7|6925.9|7
1620821590000|2021-05-12 12:13:10|6930.5|6927.7|6931.2|6928.4|6932.8|6930|6930.2|6927.4|24
1620821600000|2021-05-12 12:13:20|6931|6928.2|6931.5|6928.7|6931.8|6929|6930.5|6927.7|29
1620821610000|2021-05-12 12:13:30|6931.2|6928.4|6931.5|6928.7|6931.5|6928.7|6931.2|6928.4|42
1620821620000|2021-05-12 12:13:40|6931.8|6929|6929.2|6926.4|6932.5|6929.7|6929.2|6926.4|11
1620821630000|2021-05-12 12:13:50|6929.5|6926.7|6929.5|6926.7|6930.3|6927.5|6929.5|6926.7|3
1620821640000|2021-05-12 12:14:00|6930|6927.2|6930.2|6927.4|6930.2|6927.4|6930|6927.2|9
1620821650000|2021-05-12 12:14:10|6930.5|6927.7|6929.8|6927|6930.5|6927.7|6929.5|6926.7|6
1620821660000|2021-05-12 12:14:20|6929.5|6926.7|6929.5|6926.7|6929.8|6927|6929.2|6926.4|1
1620821670000|2021-05-12 12:14:30|6929.8|6927|6934.7|6931.9|6935.5|6932.7|6929.5|6926.7|211
1620821680000|2021-05-12 12:14:40|6935|6932.2|6932.5|6929.7|6935.3|6932.5|6932.2|6929.4|34
1620821690000|2021-05-12 12:14:50|6933.2|6930.4|6932.2|6929.4|6933.2|6930.4|6932.2|6929.4|27
1620821700000|2021-05-12 12:15:00|6932.5|6929.7|6931.2|6928.4|6933.2|6930.4|6930.7|6927.9|11
1620821710000|2021-05-12 12:15:10|6931.5|6928.7|6932|6929.2|6932|6929.2|6931.2|6928.4|1
1620821720000|2021-05-12 12:15:20|6931.7|6928.9|6931|6928.2|6931.7|6928.9|6930.7|6927.9|3
1620821730000|2021-05-12 12:15:30|6931.5|6928.7|6931.2|6928.4|6931.5|6928.7|6931.2|6928.4|1
1620821740000|2021-05-12 12:15:40|6931.5|6928.7|6931.2|6928.4|6931.7|6928.9|6931.2|6928.4|0
1620821750000|2021-05-12 12:15:50|6930.7|6927.9|6930.2|6927.4|6930.7|6927.9|6930.2|6927.4|3
1620821760000|2021-05-12 12:16:00|6930.7|6927.9|6932|6929.2|6932|6929.2|6930.5|6927.7|8
1620821770000|2021-05-12 12:16:10|6932.5|6929.7|6931.5|6928.7|6933.2|6930.4|6931.5|6928.7|9
1620821780000|2021-05-12 12:16:20|6931|6928.2|6928|6925.2|6931|6928.2|6928|6925.2|8
1620821790000|2021-05-12 12:16:30|6928.5|6925.7|6927.2|6924.4|6928.5|6925.7|6926.5|6923.7|10
1620821800000|2021-05-12 12:16:40|6926.7|6923.9|6927.2|6924.4|6927.2|6924.4|6926.5|6923.7|1
1620821810000|2021-05-12 12:16:50|6927.5|6924.7|6928.2|6925.4|6929|6926.2|6927.5|6924.7|8
1620821820000|2021-05-12 12:17:00|6928.5|6925.7|6929.2|6926.4|6929.2|6926.4|6928.2|6925.4|4
1620821830000|2021-05-12 12:17:10|6929.5|6926.7|6930.5|6927.7|6930.5|6927.7|6929.5|6926.7|417
1620821840000|2021-05-12 12:17:20|6930.2|6927.4|6930|6927.2|6930.5|6927.7|6930|6927.2|90
1620821850000|2021-05-12 12:17:30|6930.2|6927.4|6930.5|6927.7|6930.5|6927.7|6930|6927.2|0
1620821860000|2021-05-12 12:17:40|6931.5|6928.7|6931.7|6928.9|6932.5|6929.7|6931.5|6928.7|27
1620821870000|2021-05-12 12:17:50|6931.8|6929|6930.7|6927.9|6931.8|6929|6930.7|6927.9|3
1620821880000|2021-05-12 12:18:00|6930.5|6927.7|6931.2|6928.4|6931.5|6928.7|6930.5|6927.7|13
1620821890000|2021-05-12 12:18:10|6930.5|6927.7|6928.5|6925.7|6930.5|6927.7|6928|6925.2|6
1620821900000|2021-05-12 12:18:20|6928.8|6926|6929.5|6926.7|6929.5|6926.7|6928.8|6926|0
1620821910000|2021-05-12 12:18:30|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|1
1620821920000|2021-05-12 12:18:40|6929.5|6926.7|6929.2|6926.4|6929.5|6926.7|6929.2|6926.4|0
1620821930000|2021-05-12 12:18:50|6928.5|6925.7|6928.8|6926|6928.8|6926|6928.5|6925.7|3
1620821940000|2021-05-12 12:19:00|6929|6926.2|6928.5|6925.7|6929|6926.2|6927.5|6924.7|2
1620821950000|2021-05-12 12:19:10|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|0
1620821960000|2021-05-12 12:19:20|6929.2|6926.4|6929|6926.2|6929.2|6926.4|6928.7|6925.9|4
1620821970000|2021-05-12 12:19:30|6928.7|6925.9|6929|6926.2|6929.3|6926.5|6928.7|6925.9|2
1620821980000|2021-05-12 12:19:40|6928.7|6925.9|6929|6926.2|6929|6926.2|6928.7|6925.9|0
1620821990000|2021-05-12 12:19:50|6929.5|6926.7|6929.2|6926.4|6929.5|6926.7|6929.2|6926.4|0
1620822000000|2021-05-12 12:20:00|6929|6926.2|6928.5|6925.7|6929|6926.2|6927.5|6924.7|29
1620822010000|2021-05-12 12:20:10|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6
1620822020000|2021-05-12 12:20:20|6929.8|6927|6929.5|6926.7|6929.8|6927|6929.2|6926.4|14
1620822030000|2021-05-12 12:20:30|6929|6926.2|6929.5|6926.7|6929.5|6926.7|6929|6926.2|6
1620822040000|2021-05-12 12:20:40|6929.2|6926.4|6929.5|6926.7|6929.5|6926.7|6928|6925.2|10
1620822050000|2021-05-12 12:20:50|6929.8|6927|6929.5|6926.7|6929.8|6927|6929.5|6926.7|3
1620822060000|2021-05-12 12:21:00|6927.9|6925.1|6925.5|6922.7|6927.9|6925.1|6925.5|6922.7|29
1620822070000|2021-05-12 12:21:10|6925.7|6922.9|6926.2|6923.4|6926.5|6923.7|6925.7|6922.9|3
1620822080000|2021-05-12 12:21:20|6926.5|6923.7|6925.7|6922.9|6926.5|6923.7|6924.7|6921.9|11
1620822090000|2021-05-12 12:21:30|6925.5|6922.7|6926.2|6923.4|6926.2|6923.4|6925.2|6922.4|6
1620822100000|2021-05-12 12:21:40|6926.5|6923.7|6927.5|6924.7|6927.5|6924.7|6926.2|6923.4|8
1620822110000|2021-05-12 12:21:50|||||||||4
1620822120000|2021-05-12 12:22:00|6927.7|6924.9|6929.2|6926.4|6929.7|6926.9|6927.7|6924.9|33
1620822130000|2021-05-12 12:22:10|6929.5|6926.7|6930|6927.2|6930|6927.2|6929.2|6926.4|2
1620822140000|2021-05-12 12:22:20|6929.7|6926.9|6929.3|6926.5|6930|6927.2|6929.2|6926.4|8
1620822150000|2021-05-12 12:22:30|6929.5|6926.7|6929.5|6926.7|6930|6927.2|6929.2|6926.4|19
1620822160000|2021-05-12 12:22:40|6928.5|6925.7|6929.5|6926.7|6929.5|6926.7|6928.5|6925.7|3
1620822170000|2021-05-12 12:22:50|6930|6927.2|6929.7|6926.9|6930|6927.2|6929.5|6926.7|1
1620822180000|2021-05-12 12:23:00|6929.5|6926.7|6929.7|6926.9|6930|6927.2|6929.5|6926.7|2
1620822190000|2021-05-12 12:23:10|6929.5|6926.7|6927.8|6925|6929.5|6926.7|6927.8|6925|24
1620822200000|2021-05-12 12:23:20|6927.5|6924.7|6928|6925.2|6928|6925.2|6927.5|6924.7|0
1620822210000|2021-05-12 12:23:30|6927.7|6924.9|6927.2|6924.4|6927.7|6924.9|6927.2|6924.4|2
1620822220000|2021-05-12 12:23:40|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.2|6924.4|1
1620822230000|2021-05-12 12:23:50|6927.2|6924.4|6927.5|6924.7|6928.3|6925.5|6926.7|6923.9|29
1620822240000|2021-05-12 12:24:00|6927.2|6924.4|6925.7|6922.9|6927.2|6924.4|6925.7|6922.9|6
1620822250000|2021-05-12 12:24:10|6926.7|6923.9|6924.2|6921.4|6926.7|6923.9|6923.5|6920.7|360
1620822260000|2021-05-12 12:24:20|6923.7|6920.9|6923.5|6920.7|6924.2|6921.4|6923.5|6920.7|4
1620822270000|2021-05-12 12:24:30|6923.7|6920.9|6922.7|6919.9|6923.7|6920.9|6922.7|6919.9|12
1620822280000|2021-05-12 12:24:40|6923|6920.2|6923.7|6920.9|6924.2|6921.4|6923|6920.2|6
1620822290000|2021-05-12 12:24:50|6924.2|6921.4|6923.7|6920.9|6924.5|6921.7|6923.7|6920.9|3
1620822300000|2021-05-12 12:25:00|6924.2|6921.4|6925.5|6922.7|6925.5|6922.7|6923.7|6920.9|16
1620822310000|2021-05-12 12:25:10|6925.7|6922.9|6925.5|6922.7|6927|6924.2|6925.2|6922.4|30
1620822320000|2021-05-12 12:25:20|6925.7|6922.9|6926|6923.2|6926.5|6923.7|6925.7|6922.9|11
1620822330000|2021-05-12 12:25:30|6925.7|6922.9|6925.2|6922.4|6925.7|6922.9|6925.2|6922.4|4
1620822340000|2021-05-12 12:25:40|6925.5|6922.7|6925.5|6922.7|6926.2|6923.4|6925.5|6922.7|2
1620822360000|2021-05-12 12:26:00|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6
1620822370000|2021-05-12 12:26:10|6926|6923.2|6925.7|6922.9|6926.2|6923.4|6925.7|6922.9|0
1620822380000|2021-05-12 12:26:20|6925.5|6922.7|6926.7|6923.9|6927.5|6924.7|6925.5|6922.7|40
1620822390000|2021-05-12 12:26:30|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|0
1620822400000|2021-05-12 12:26:40|6926.8|6924|6926.5|6923.7|6926.8|6924|6926.5|6923.7|11
1620822410000|2021-05-12 12:26:50|6927.2|6924.4|6926.5|6923.7|6927.2|6924.4|6926.2|6923.4|54
1620822420000|2021-05-12 12:27:00|6926.2|6923.4|6925.8|6923|6926.2|6923.4|6925.5|6922.7|3
1620822430000|2021-05-12 12:27:10|6926.2|6923.4|6927.3|6924.5|6927.5|6924.7|6926.2|6923.4|11
1620822440000|2021-05-12 12:27:20|6927.5|6924.7|6925.8|6923|6927.5|6924.7|6925.8|6923|23
1620822450000|2021-05-12 12:27:30|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|7
1620822460000|2021-05-12 12:27:40|||||||||11
1620822470000|2021-05-12 12:27:50|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|0
1620822480000|2021-05-12 12:28:00|6924.5|6921.7|6925.2|6922.4|6925.5|6922.7|6924.5|6921.7|35
1620822490000|2021-05-12 12:28:10|6925|6922.2|6922.5|6919.7|6925|6922.2|6922.5|6919.7|66
1620822500000|2021-05-12 12:28:20|6922.2|6919.4|6923|6920.2|6923|6920.2|6922.2|6919.4|7
1620822510000|2021-05-12 12:28:30|6922.5|6919.7|6924.2|6921.4|6924.2|6921.4|6922.5|6919.7|11
1620822520000|2021-05-12 12:28:40|6924.5|6921.7|6923.5|6920.7|6924.5|6921.7|6923.5|6920.7|2
1620822530000|2021-05-12 12:28:50|6922.5|6919.7|6922|6919.2|6922.7|6919.9|6922|6919.2|6
1620822540000|2021-05-12 12:29:00|6922.2|6919.4|6924|6921.2|6924|6921.2|6922.2|6919.4|25
1620822550000|2021-05-12 12:29:10|6923.5|6920.7|6922.7|6919.9|6923.5|6920.7|6922.7|6919.9|530
1620822560000|2021-05-12 12:29:20|6923|6920.2|6923.5|6920.7|6924|6921.2|6922.5|6919.7|24
1620822570000|2021-05-12 12:29:30|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|6923.5|6920.7|8
1620822580000|2021-05-12 12:29:40|6923.5|6920.7|6923.2|6920.4|6923.7|6920.9|6923.2|6920.4|6
1620822590000|2021-05-12 12:29:50|6923|6920.2|6923.2|6920.4|6923.2|6920.4|6922.7|6919.9|2
1620822600000|2021-05-12 12:30:00|6922|6919.2|6919.5|6916.7|6922|6919.2|6918.2|6915.4|237
1620822610000|2021-05-12 12:30:10|6919.7|6916.9|6908.2|6905.4|6919.7|6916.9|6905.5|6902.7|594
1620822620000|2021-05-12 12:30:20|6908.5|6905.7|6908|6905.2|6910|6907.2|6905|6902.2|152
1620822630000|2021-05-12 12:30:30|6907.7|6904.9|6906.5|6903.7|6908.2|6905.4|6906|6903.2|75
1620822640000|2021-05-12 12:30:40|6906|6903.2|6906|6903.2|6907|6904.2|6905.5|6902.6|91
1620822650000|2021-05-12 12:30:50|6905.7|6902.9|6909|6906.2|6910.2|6907.4|6905.7|6902.9|40
1620822660000|2021-05-12 12:31:00|6908.7|6905.9|6906|6903.2|6908.7|6905.9|6904.7|6901.9|82
1620822670000|2021-05-12 12:31:10|6906.5|6903.7|6906|6903.2|6910|6907.2|6904.7|6901.9|90
1620822680000|2021-05-12 12:31:20|6906.2|6903.4|6907.7|6904.9|6909|6906.2|6905.2|6902.4|66
1620822690000|2021-05-12 12:31:30|6908|6905.2|6907|6904.2|6909.7|6906.9|6906.7|6903.9|101
1620822700000|2021-05-12 12:31:40|6907.2|6904.4|6908.2|6905.4|6909|6906.2|6906.7|6903.9|18
1620822710000|2021-05-12 12:31:50|6907.7|6904.9|6912.5|6909.7|6913.2|6910.4|6907.7|6904.9|35
1620822720000|2021-05-12 12:32:00|6912|6909.2|6908.7|6905.9|6913|6910.2|6907|6904.2|98
1620822730000|2021-05-12 12:32:10|6909|6906.2|6907.2|6904.4|6909|6906.2|6906|6903.2|110
1620822740000|2021-05-12 12:32:20|6907.5|6904.7|6909|6906.2|6909|6906.2|6906.7|6903.9|23
1620822750000|2021-05-12 12:32:30|6908.7|6905.9|6911.2|6908.4|6911.2|6908.4|6907.2|6904.4|56
1620822760000|2021-05-12 12:32:40|6911.7|6908.9|6916.2|6913.4|6917|6914.2|6911.7|6908.9|69
1620822770000|2021-05-12 12:32:50|6916.5|6913.7|6919.2|6916.4|6919.2|6916.4|6915.7|6912.9|21
1620822780000|2021-05-12 12:33:00|6919|6916.2|6915.2|6912.4|6919|6916.2|6913.7|6910.9|23
1620822790000|2021-05-12 12:33:10|6915|6912.2|6920.2|6917.4|6920.5|6917.7|6914.5|6911.7|66
1620822800000|2021-05-12 12:33:20|6920.5|6917.7|6921.7|6918.9|6922.2|6919.4|6919.2|6916.4|14
1620822810000|2021-05-12 12:33:30|6921.5|6918.7|6921|6918.2|6921.5|6918.7|6919|6916.2|14
1620822820000|2021-05-12 12:33:40|6921.5|6918.7|6919.5|6916.7|6922|6919.2|6918.7|6915.9|9
1620822830000|2021-05-12 12:33:50|6919.2|6916.4|6917|6914.2|6919.5|6916.7|6917|6914.2|46
1620822840000|2021-05-12 12:34:00|6917.2|6914.4|6917.5|6914.7|6918.5|6915.7|6917|6914.2|19
1620822850000|2021-05-12 12:34:10|6917|6914.2|6919|6916.2|6919|6916.2|6916|6913.2|8
1620822860000|2021-05-12 12:34:20|6918.7|6915.9|6921|6918.2|6921|6918.2|6918.7|6915.9|30
1620822870000|2021-05-12 12:34:30|6920.7|6917.9|6917|6914.2|6920.7|6917.9|6916.7|6913.9|44
1620822880000|2021-05-12 12:34:40|6917.5|6914.7|6917.7|6914.9|6917.7|6914.9|6917|6914.2|1
1620822890000|2021-05-12 12:34:50|6918|6915.2|6917.2|6914.4|6918.7|6915.9|6915.2|6912.4|12
1620822900000|2021-05-12 12:35:00|6917|6914.2|6915|6912.2|6917.2|6914.4|6914.5|6911.7|36
1620822910000|2021-05-12 12:35:10|6915.5|6912.7|6914|6911.2|6916.5|6913.7|6913.5|6910.7|13
1620822920000|2021-05-12 12:35:20|6913.7|6910.9|6916|6913.2|6916.5|6913.7|6913.2|6910.4|43
1620822930000|2021-05-12 12:35:30|6915.7|6912.9|6913.7|6910.9|6916|6913.2|6913.2|6910.4|3
1620822940000|2021-05-12 12:35:40|6913.5|6910.7|6911|6908.2|6913.7|6910.9|6910.7|6907.9|6
1620822950000|2021-05-12 12:35:50|6911.7|6908.9|6913.2|6910.4|6913.2|6910.4|6911.2|6908.4|15
1620822960000|2021-05-12 12:36:00|6913.7|6910.9|6914.7|6911.9|6915|6912.2|6912.7|6909.9|19
1620822970000|2021-05-12 12:36:10|6914.5|6911.7|6914.2|6911.4|6914.7|6911.9|6912.7|6909.9|8
1620822980000|2021-05-12 12:36:20|6914.5|6911.7|6915|6912.2|6916|6913.2|6912.7|6909.9|58
1620822990000|2021-05-12 12:36:30|6914.7|6911.9|6915.7|6912.9|6915.7|6912.9|6913|6910.2|43
1620823000000|2021-05-12 12:36:40|6916|6913.2|6919.7|6916.9|6919.7|6916.9|6916|6913.2|11
1620823010000|2021-05-12 12:36:50|6920|6917.2|6921|6918.2|6921.7|6918.9|6918.7|6915.9|95
1620823020000|2021-05-12 12:37:00|6920.7|6917.9|6923.5|6920.7|6925|6922.2|6920.7|6917.9|43
1620823030000|2021-05-12 12:37:10|6923|6920.2|6923.5|6920.7|6924.7|6921.9|6923|6920.2|15
1620823040000|2021-05-12 12:37:20|6923.2|6920.4|6922.5|6919.7|6923.5|6920.7|6922.5|6919.7|9
1620823050000|2021-05-12 12:37:30|6922|6919.2|6922|6919.2|6923|6920.2|6922|6919.2|3
1620823060000|2021-05-12 12:37:40|6922.2|6919.4|6922|6919.2|6922.2|6919.4|6921|6918.2|12
1620823070000|2021-05-12 12:37:50|6923.5|6920.7|6924.7|6921.9|6925.7|6922.9|6923|6920.2|60
1620823080000|2021-05-12 12:38:00|6925|6922.2|6926.2|6923.4|6926.2|6923.4|6924.2|6921.4|254
1620823090000|2021-05-12 12:38:10|6926.5|6923.7|6924|6921.2|6926.7|6923.9|6923.5|6920.7|21
1620823100000|2021-05-12 12:38:20|6923.7|6920.9|6924|6921.2|6924.2|6921.4|6923.2|6920.4|14
1620823110000|2021-05-12 12:38:30|6923.7|6920.9|6925.2|6922.4|6925.7|6922.9|6923.2|6920.4|16
1620823120000|2021-05-12 12:38:40|6924.5|6921.7|6927.2|6924.4|6927.5|6924.7|6924.5|6921.7|40
1620823130000|2021-05-12 12:38:50|6927.5|6924.7|6925.7|6922.9|6927.7|6924.9|6925.2|6922.4|56
1620823140000|2021-05-12 12:39:00|6926.2|6923.4|6927.7|6924.9|6928.5|6925.7|6926.2|6923.4|80
1620823150000|2021-05-12 12:39:10|6927.5|6924.7|6929.7|6926.9|6930.5|6927.7|6925.5|6922.7|132
1620823160000|2021-05-12 12:39:20|6929.5|6926.7|6926.5|6923.7|6930|6927.2|6926.5|6923.7|86
1620823170000|2021-05-12 12:39:30|6927.2|6924.4|6928.7|6925.9|6929.5|6926.7|6927.2|6924.4|15
1620823180000|2021-05-12 12:39:40|6929.2|6926.4|6931|6928.2|6931.2|6928.4|6928.2|6925.4|18
1620823190000|2021-05-12 12:39:50|6930.5|6927.7|6930.7|6927.9|6931.5|6928.7|6930.5|6927.7|2
1620823200000|2021-05-12 12:40:00|6931|6928.2|6930.2|6927.4|6931|6928.2|6930.2|6927.4|24
1620823210000|2021-05-12 12:40:10|6929.7|6926.9|6932.2|6929.4|6932.5|6929.7|6929.7|6926.9|23
1620823220000|2021-05-12 12:40:20|6932.5|6929.7|6929.5|6926.7|6932.5|6929.7|6927.5|6924.7|10
1620823230000|2021-05-12 12:40:30|6929.2|6926.4|6930.5|6927.7|6930.5|6927.7|6928.5|6925.7|20
1620823240000|2021-05-12 12:40:40|6930.2|6927.4|6930.5|6927.7|6932|6929.2|6929.5|6926.7|16
1620823250000|2021-05-12 12:40:50|6931.5|6928.7|6931.5|6928.7|6932.2|6929.4|6929.5|6926.7|52
1620823260000|2021-05-12 12:41:00|6932|6929.2|6932.7|6929.9|6933|6930.2|6930.5|6927.7|22
1620823270000|2021-05-12 12:41:10|6933|6930.2|6930.2|6927.4|6933.5|6930.7|6930.2|6927.4|28
1620823280000|2021-05-12 12:41:20|6930.5|6927.7|6932.2|6929.4|6932.5|6929.7|6930.5|6927.7|16
1620823290000|2021-05-12 12:41:30|6932|6929.2|6932.2|6929.4|6932.5|6929.7|6929.7|6926.9|59
1620823300000|2021-05-12 12:41:40|6932|6929.2|6931.5|6928.7|6932.2|6929.4|6930.5|6927.7|57
1620823310000|2021-05-12 12:41:50|6932.2|6929.4|6933.7|6930.9|6933.7|6930.9|6932.2|6929.4|37
1620823320000|2021-05-12 12:42:00|6933.5|6930.7|6933.2|6930.4|6934.5|6931.7|6932.7|6929.9|10
1620823330000|2021-05-12 12:42:10|6933.5|6930.7|6932.7|6929.9|6934.2|6931.4|6932.2|6929.4|15
1620823340000|2021-05-12 12:42:20|6933|6930.2|6935|6932.2|6935|6932.2|6933|6930.2|25
1620823350000|2021-05-12 12:42:30|6934.7|6931.9|6934|6931.2|6935|6932.2|6933.5|6930.7|13
1620823360000|2021-05-12 12:42:40|6933.7|6930.9|6934.5|6931.7|6934.7|6931.9|6933.5|6930.7|43
1620823370000|2021-05-12 12:42:50|6934.2|6931.4|6934.5|6931.7|6935|6932.2|6934.2|6931.4|7
1620823380000|2021-05-12 12:43:00|6935|6932.2|6933.5|6930.7|6935|6932.2|6932.2|6929.4|6
1620823390000|2021-05-12 12:43:10|6932.7|6929.9|6934|6931.2|6934.5|6931.7|6932.7|6929.9|8
1620823400000|2021-05-12 12:43:20|6933.5|6930.7|6933.7|6930.9|6933.7|6930.9|6932.7|6929.9|17
1620823410000|2021-05-12 12:43:30|6934.5|6931.7|6933.2|6930.4|6934.5|6931.7|6932.7|6929.9|10
1620823420000|2021-05-12 12:43:40|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|26
1620823430000|2021-05-12 12:43:50|6934|6931.2|6934.7|6931.9|6934.7|6931.9|6933.5|6930.7|4
1620823440000|2021-05-12 12:44:00|6935|6932.2|6934.7|6931.9|6935|6932.2|6933.5|6930.7|34
1620823450000|2021-05-12 12:44:10|6935.2|6932.4|6936.5|6933.7|6937.5|6934.7|6935.2|6932.4|24
1620823460000|2021-05-12 12:44:20|6936.2|6933.4|6937.5|6934.7|6937.5|6934.7|6936.2|6933.4|7
1620823470000|2021-05-12 12:44:30|6938.5|6935.7|6939|6936.2|6939|6936.2|6938.2|6935.4|33
1620823480000|2021-05-12 12:44:40|6938.5|6935.7|6939.5|6936.7|6939.7|6936.9|6938.5|6935.7|98
1620823490000|2021-05-12 12:44:50|6939.7|6936.9|6939.7|6936.9|6940.2|6937.4|6939.5|6936.7|23
1620823500000|2021-05-12 12:45:00|6940|6937.2|6939.5|6936.7|6940.2|6937.4|6937.5|6934.7|27
1620823510000|2021-05-12 12:45:10|6939.7|6936.9|6938.5|6935.7|6939.7|6936.9|6938.5|6935.7|10
1620823520000|2021-05-12 12:45:20|6938.2|6935.4|6935.7|6932.9|6938.2|6935.4|6935.5|6932.7|270
1620823530000|2021-05-12 12:45:30|6935.5|6932.7|6936.2|6933.4|6936.5|6933.7|6935|6932.2|57
1620823540000|2021-05-12 12:45:40|6936.5|6933.7|6935.5|6932.7|6936.5|6933.7|6935.5|6932.7|26
1620823550000|2021-05-12 12:45:50|||||||||10
1620823560000|2021-05-12 12:46:00|||||||||14
1620823570000|2021-05-12 12:46:10|||||||||13
1620823580000|2021-05-12 12:46:20|6935.7|6932.9|6935.5|6932.7|6935.7|6932.9|6935.2|6932.4|29
1620823590000|2021-05-12 12:46:30|6935.7|6932.9|6936|6933.2|6936|6933.2|6935.2|6932.4|8
1620823600000|2021-05-12 12:46:40|6936.2|6933.4|6934.5|6931.7|6937.2|6934.4|6933.7|6930.9|57
1620823610000|2021-05-12 12:46:50|6933.7|6930.9|6934|6931.2|6934|6931.2|6933.7|6930.9|13
1620823620000|2021-05-12 12:47:00|6934.2|6931.4|6932.7|6929.9|6934.2|6931.4|6932.7|6929.9|27
1620823630000|2021-05-12 12:47:10|6932.2|6929.4|6932.5|6929.7|6932.5|6929.7|6931.7|6928.9|35
1620823640000|2021-05-12 12:47:20|6932.2|6929.4|6932|6929.2|6932.2|6929.4|6931.7|6928.9|0
1620823650000|2021-05-12 12:47:30|6931.7|6928.9|6931.7|6928.9|6932.2|6929.4|6930.7|6927.9|40
1620823660000|2021-05-12 12:47:40|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|32
1620823680000|2021-05-12 12:48:00|6931.7|6928.9|6931|6928.2|6931.7|6928.9|6930.2|6927.4|60
1620823690000|2021-05-12 12:48:10|6930.7|6927.9|6929.7|6926.9|6931.5|6928.7|6929.7|6926.9|8
1620823700000|2021-05-12 12:48:20|6930.2|6927.4|6929|6926.2|6930.2|6927.4|6928.7|6925.9|21
1620823710000|2021-05-12 12:48:30|6929.2|6926.4|6927.2|6924.4|6929.2|6926.4|6926.7|6923.9|25
1620823720000|2021-05-12 12:48:40|6927|6924.2|6928.5|6925.7|6928.5|6925.7|6927|6924.2|3
1620823730000|2021-05-12 12:48:50|6928.2|6925.4|6926.5|6923.7|6928.2|6925.4|6926.5|6923.7|6
1620823740000|2021-05-12 12:49:00|6926.2|6923.4|6927.2|6924.4|6927.7|6924.9|6926.2|6923.4|9
1620823750000|2021-05-12 12:49:10|6927|6924.2|6926.2|6923.4|6927|6924.2|6926.2|6923.4|29
1620823760000|2021-05-12 12:49:20|6926.5|6923.7|6926.2|6923.4|6926.5|6923.7|6926|6923.2|1
1620823770000|2021-05-12 12:49:30|6926|6923.2|6924|6921.2|6926.2|6923.4|6922|6919.2|59
1620823780000|2021-05-12 12:49:40|6923.5|6920.7|6923.2|6920.4|6924|6921.2|6922|6919.2|116
1620823790000|2021-05-12 12:49:50|6923.5|6920.7|6924|6921.2|6924|6921.2|6923.5|6920.7|10
1620823800000|2021-05-12 12:50:00|6924.7|6921.9|6924.2|6921.4|6925|6922.2|6923.7|6920.9|19
1620823810000|2021-05-12 12:50:10|6923.7|6920.9|6923.5|6920.7|6924.7|6921.9|6923.5|6920.7|7
1620823820000|2021-05-12 12:50:20|6923.7|6920.9|6922.7|6919.9|6924.5|6921.7|6921.7|6918.9|37
1620823830000|2021-05-12 12:50:30|6923|6920.2|6923.7|6920.9|6924.2|6921.4|6922.7|6919.9|18
1620823840000|2021-05-12 12:50:40|6923.5|6920.7|6924|6921.2|6924.2|6921.4|6923.2|6920.4|2
1620823850000|2021-05-12 12:50:50|6923.7|6920.9|6924|6921.2|6924|6921.2|6923.2|6920.4|3
1620823860000|2021-05-12 12:51:00|||||||||3
1620823870000|2021-05-12 12:51:10|6923.4|6920.6|6922|6919.2|6923.4|6920.6|6921|6918.2|32
1620823880000|2021-05-12 12:51:20|6922.4|6919.6|6923|6920.2|6923|6920.2|6922.2|6919.4|45
1620823890000|2021-05-12 12:51:30|6923.7|6920.9|6926|6923.2|6926.7|6923.9|6923.7|6920.9|36
1620823900000|2021-05-12 12:51:40|6925.7|6922.9|6925|6922.2|6926|6923.2|6925|6922.2|43
1620823910000|2021-05-12 12:51:50|6924.7|6921.9|6925.7|6922.9|6925.7|6922.9|6924.7|6921.9|11
1620823920000|2021-05-12 12:52:00|6925.5|6922.7|6925|6922.2|6925.7|6922.9|6925|6922.2|3
1620823930000|2021-05-12 12:52:10|6924.7|6921.9|6924.5|6921.7|6924.7|6921.9|6924.2|6921.4|11
1620823940000|2021-05-12 12:52:20|6924.7|6921.9|6923.7|6920.9|6924.7|6921.9|6923.7|6920.9|14
1620823950000|2021-05-12 12:52:30|6924|6921.2|6922.7|6919.9|6924.5|6921.7|6922.2|6919.4|10
1620823960000|2021-05-12 12:52:40|6923|6920.2|6923|6920.2|6923.7|6920.9|6923|6920.2|2
1620823970000|2021-05-12 12:52:50|6923.2|6920.4|6924.2|6921.4|6924.7|6921.9|6923|6920.2|15
1620823980000|2021-05-12 12:53:00|6924.5|6921.7|6924.7|6921.9|6925|6922.2|6924|6921.2|4
1620823990000|2021-05-12 12:53:10|6924.2|6921.4|6922.2|6919.4|6924.2|6921.4|6922|6919.2|17
1620824000000|2021-05-12 12:53:20|6922.7|6919.9|6921|6918.2|6922.7|6919.9|6921|6918.2|22
1620824010000|2021-05-12 12:53:30|6922|6919.2|6921.7|6918.9|6922|6919.2|6921|6918.2|8
1620824020000|2021-05-12 12:53:40|6921|6918.2|6921|6918.2|6921.5|6918.7|6921|6918.2|17
1620824030000|2021-05-12 12:53:50|6921.2|6918.4|6922.2|6919.4|6922.2|6919.4|6921.2|6918.4|4
1620824040000|2021-05-12 12:54:00|6922.5|6919.7|6922|6919.2|6922.5|6919.7|6922|6919.2|28
1620824050000|2021-05-12 12:54:10|6922.2|6919.4|6921.7|6918.9|6922.2|6919.4|6921.5|6918.7|7
1620824060000|2021-05-12 12:54:20|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|13
1620824070000|2021-05-12 12:54:30|6921.2|6918.4|6921.5|6918.7|6921.7|6918.9|6921.2|6918.4|7
1620824080000|2021-05-12 12:54:40|6921.7|6918.9|6922.7|6919.9|6922.7|6919.9|6921.7|6918.9|7
1620824090000|2021-05-12 12:54:50|6923.2|6920.4|6923.7|6920.9|6924.2|6921.4|6923|6920.2|62
1620824100000|2021-05-12 12:55:00|6923.2|6920.4|6923|6920.2|6923.2|6920.4|6922.7|6919.9|8
1620824110000|2021-05-12 12:55:10|6923.5|6920.7|6920.7|6917.9|6923.5|6920.7|6920.7|6917.9|62
1620824120000|2021-05-12 12:55:20|6920.4|6917.6|6920.7|6917.9|6920.7|6917.9|6919.2|6916.4|21
1620824130000|2021-05-12 12:55:30|6921|6918.2|6921.7|6918.9|6922|6919.2|6921|6918.2|10
1620824140000|2021-05-12 12:55:40|6922|6919.2|6922|6919.2|6922|6919.2|6921.7|6918.9|1
1620824150000|2021-05-12 12:55:50|6921.2|6918.4|6921.7|6918.9|6923|6920.2|6920.2|6917.4|521
1620824160000|2021-05-12 12:56:00|6921.2|6918.4|6920.7|6917.9|6921.7|6918.9|6920.2|6917.4|33
1620824170000|2021-05-12 12:56:10|6920.2|6917.4|6918.7|6915.9|6920.7|6917.9|6917.7|6914.9|23
1620824180000|2021-05-12 12:56:20|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|1
1620824190000|2021-05-12 12:56:30|6918.7|6915.9|6917.7|6914.9|6919|6916.2|6917.7|6914.9|41
1620824200000|2021-05-12 12:56:40|6918|6915.2|6918|6915.2|6919|6916.2|6917.7|6914.9|26
1620824210000|2021-05-12 12:56:50|6918.2|6915.4|6918.7|6915.9|6919|6916.2|6918.2|6915.4|6
1620824220000|2021-05-12 12:57:00|6917.5|6914.7|6915|6912.2|6917.7|6914.9|6914.7|6911.9|28
1620824230000|2021-05-12 12:57:10|6914.2|6911.4|6914.2|6911.4|6915|6912.2|6914|6911.2|14
1620824240000|2021-05-12 12:57:20|6914.7|6911.9|6914|6911.2|6914.7|6911.9|6912.7|6909.9|22
1620824250000|2021-05-12 12:57:30|6914.2|6911.4|6913.7|6910.9|6914.2|6911.4|6913.7|6910.9|9
1620824260000|2021-05-12 12:57:40|6914|6911.2|6913|6910.2|6914|6911.2|6913|6910.2|3
1620824270000|2021-05-12 12:57:50|6913.5|6910.7|6917.7|6914.9|6917.7|6914.9|6913.5|6910.7|19
1620824280000|2021-05-12 12:58:00|6917.4|6914.6|6917|6914.2|6918|6915.2|6917|6914.2|10
1620824290000|2021-05-12 12:58:10|6917.2|6914.4|6919.7|6916.9|6920.5|6917.7|6917.2|6914.4|69
1620824300000|2021-05-12 12:58:20|6920|6917.2|6919.7|6916.9|6920|6917.2|6919|6916.2|26
1620824310000|2021-05-12 12:58:30|6920|6917.2|6919.7|6916.9|6920|6917.2|6919.7|6916.9|1
1620824320000|2021-05-12 12:58:40|6920|6917.2|6920.2|6917.4|6921|6918.2|6919.4|6916.6|14
1620824330000|2021-05-12 12:58:50|6920.5|6917.7|6921.4|6918.6|6922|6919.2|6920.5|6917.7|8
1620824340000|2021-05-12 12:59:00|6921|6918.2|6917.7|6914.9|6921.2|6918.4|6917.7|6914.9|32
1620824350000|2021-05-12 12:59:10|6917.4|6914.6|6917.5|6914.7|6918|6915.2|6916.7|6913.9|10
1620824360000|2021-05-12 12:59:20|6917.2|6914.4|6917|6914.2|6917.5|6914.7|6917|6914.2|2
1620824370000|2021-05-12 12:59:30|6917.2|6914.4|6918|6915.2|6918.5|6915.7|6917.2|6914.4|16
1620824380000|2021-05-12 12:59:40|6918.2|6915.4|6917|6914.2|6918.5|6915.7|6917|6914.2|18
1620824390000|2021-05-12 12:59:50|6916.5|6913.7|6916|6913.2|6916.7|6913.9|6915|6912.2|64
1620824400000|2021-05-12 13:00:00|6915.7|6912.9|6913.5|6910.7|6916|6913.2|6909.7|6906.9|149
1620824410000|2021-05-12 13:00:10|6913.7|6910.9|6912.2|6909.4|6914|6911.2|6910|6907.2|31
1620824420000|2021-05-12 13:00:20|6912|6909.2|6908.2|6905.4|6912.5|6909.7|6907|6904.2|54
1620824430000|2021-05-12 13:00:30|6908.7|6905.9|6905.5|6902.7|6910|6907.2|6904.2|6901.4|58
1620824440000|2021-05-12 13:00:40|6905.7|6902.9|6905|6902.2|6906.7|6903.9|6904.2|6901.4|88
1620824450000|2021-05-12 13:00:50|6904.7|6901.9|6903|6900.2|6905.7|6902.9|6902.7|6899.9|45
1620824460000|2021-05-12 13:01:00|6902.7|6899.9|6899.7|6896.9|6903.2|6900.4|6898.9|6896.1|106
1620824470000|2021-05-12 13:01:10|6899.4|6896.6|6901|6898.2|6901|6898.2|6897.2|6894.4|32
1620824480000|2021-05-12 13:01:20|6900.7|6897.9|6902|6899.2|6902.7|6899.9|6900|6897.2|106
1620824490000|2021-05-12 13:01:30|6901.7|6898.9|6903.7|6900.9|6903.7|6900.9|6899.2|6896.4|108
1620824500000|2021-05-12 13:01:40|6903|6900.2|6901|6898.2|6903.7|6900.9|6899.7|6896.9|44
1620824510000|2021-05-12 13:01:50|6901.7|6898.9|6900.7|6897.9|6902|6899.2|6900|6897.2|55
1620824520000|2021-05-12 13:02:00|6901|6898.2|6900.7|6897.9|6901|6898.2|6899.2|6896.4|48
1620824530000|2021-05-12 13:02:10|6901|6898.2|6904.5|6901.7|6905.2|6902.4|6901|6898.2|24
1620824540000|2021-05-12 13:02:20|6904.2|6901.4|6906|6903.2|6906|6903.2|6903|6900.2|23
1620824550000|2021-05-12 13:02:30|6905.4|6902.6|6906|6903.2|6906|6903.2|6904.7|6901.9|26
1620824560000|2021-05-12 13:02:40|6906.7|6903.9|6912|6909.2|6912.7|6909.9|6906.7|6903.9|76
1620824570000|2021-05-12 13:02:50|6911.4|6908.6|6911|6908.2|6912|6909.2|6911|6908.2|20
1620824580000|2021-05-12 13:03:00|6910.2|6907.4|6911|6908.2|6911|6908.2|6907|6904.2|40
1620824590000|2021-05-12 13:03:10|6910.5|6907.7|6911|6908.2|6911.5|6908.7|6909.5|6906.7|8
1620824600000|2021-05-12 13:03:20|6911.2|6908.4|6914.7|6911.9|6915|6912.2|6910.4|6907.6|58
1620824610000|2021-05-12 13:03:30|6915|6912.2|6918|6915.2|6919|6916.2|6914|6911.2|15
1620824620000|2021-05-12 13:03:40|6918.5|6915.7|6920.2|6917.4|6921|6918.2|6918.5|6915.7|23
1620824630000|2021-05-12 13:03:50|6920|6917.2|6918.7|6915.9|6920.2|6917.4|6918|6915.2|48
1620824640000|2021-05-12 13:04:00|6918.2|6915.4|6920.7|6917.9|6921|6918.2|6915.2|6912.4|112
1620824650000|2021-05-12 13:04:10|6921|6918.2|6927|6924.2|6927|6924.2|6921|6918.2|146
1620824660000|2021-05-12 13:04:20|6924.7|6921.9|6927|6924.2|6927.5|6924.7|6922.7|6919.9|83
1620824670000|2021-05-12 13:04:30|6926.7|6923.9|6927|6924.2|6927|6924.2|6926|6923.2|16
1620824680000|2021-05-12 13:04:40|6926.7|6923.9|6930.2|6927.4|6930.5|6927.7|6926.5|6923.7|93
1620824690000|2021-05-12 13:04:50|6931|6928.2|6925.2|6922.4|6931|6928.2|6925.2|6922.4|35
1620824700000|2021-05-12 13:05:00|6925|6922.2|6930|6927.2|6930|6927.2|6924.7|6921.9|62
1620824710000|2021-05-12 13:05:10|6929.2|6926.4|6928.5|6925.7|6929.2|6926.4|6927.5|6924.7|24
1620824720000|2021-05-12 13:05:20|6929|6926.2|6930.2|6927.4|6932.7|6929.9|6928.2|6925.4|71
1620824730000|2021-05-12 13:05:30|6930.7|6927.9|6931|6928.2|6931.5|6928.7|6929.7|6926.9|79
1620824740000|2021-05-12 13:05:40|6931.2|6928.4|6931.7|6928.9|6931.7|6928.9|6929.2|6926.4|125
1620824750000|2021-05-12 13:05:50|6932|6929.2|6932|6929.2|6933.2|6930.4|6931.7|6928.9|146
1620824760000|2021-05-12 13:06:00|6932.2|6929.4|6932.7|6929.9|6933.5|6930.7|6931.5|6928.7|48
1620824770000|2021-05-12 13:06:10|6933.2|6930.4|6932|6929.2|6933.2|6930.4|6931.2|6928.4|64
1620824780000|2021-05-12 13:06:20|6932.5|6929.7|6930.7|6927.9|6932.7|6929.9|6930.7|6927.9|20
1620824790000|2021-05-12 13:06:30|6931|6928.2|6929.2|6926.4|6931|6928.2|6928|6925.2|12
1620824800000|2021-05-12 13:06:40|6929|6926.2|6927|6924.2|6930|6927.2|6926|6923.2|9
1620824810000|2021-05-12 13:06:50|6926.2|6923.4|6929|6926.2|6929|6926.2|6926|6923.2|8
1620824820000|2021-05-12 13:07:00|6929.2|6926.4|6930.2|6927.4|6932|6929.2|6929|6926.2|22
1620824830000|2021-05-12 13:07:10|6930.5|6927.7|6931.5|6928.7|6932|6929.2|6930.4|6927.6|5
1620824840000|2021-05-12 13:07:20|6931.7|6928.9|6928|6925.2|6931.7|6928.9|6924.2|6921.4|652
1620824850000|2021-05-12 13:07:30|6928.2|6925.4|6929|6926.2|6929.2|6926.4|6928.2|6925.4|14
1620824860000|2021-05-12 13:07:40|6928.7|6925.9|6928.2|6925.4|6930|6927.2|6928|6925.2|12
1620824870000|2021-05-12 13:07:50|6928.5|6925.7|6928.2|6925.4|6930|6927.2|6928|6925.2|15
1620824880000|2021-05-12 13:08:00|6929|6926.2|6930.7|6927.9|6931|6928.2|6928.2|6925.4|45
1620824890000|2021-05-12 13:08:10|6930|6927.2|6930|6927.2|6930.2|6927.4|6930|6927.2|5
1620824900000|2021-05-12 13:08:20|6929.7|6926.9|6929|6926.2|6930|6927.2|6929|6926.2|12
1620824910000|2021-05-12 13:08:30|6929.7|6926.9|6931.7|6928.9|6931.7|6928.9|6929.7|6926.9|19
1620824920000|2021-05-12 13:08:40|6932|6929.2|6931|6928.2|6932.2|6929.4|6931|6928.2|3
1620824930000|2021-05-12 13:08:50|6930.2|6927.4|6926.7|6923.9|6930.2|6927.4|6926.7|6923.9|11
1620824940000|2021-05-12 13:09:00|6926.2|6923.4|6924.7|6921.9|6926.2|6923.4|6924|6921.2|30
1620824950000|2021-05-12 13:09:10|6924.2|6921.4|6920|6917.2|6924.2|6921.4|6917.2|6914.4|66
1620824960000|2021-05-12 13:09:20|6920.2|6917.4|6917|6914.2|6920.5|6917.7|6916.7|6913.9|10
1620824970000|2021-05-12 13:09:30|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6915|6912.2|29
1620824980000|2021-05-12 13:09:40|6916.7|6913.9|6916.5|6913.7|6917|6914.2|6915|6912.2|29
1620824990000|2021-05-12 13:09:50|6916.7|6913.9|6916.2|6913.4|6917|6914.2|6915.7|6912.9|2
1620825000000|2021-05-12 13:10:00|6915.7|6912.9|6917|6914.2|6917|6914.2|6915|6912.2|18
1620825010000|2021-05-12 13:10:10|6917.7|6914.9|6916|6913.2|6918.2|6915.4|6916|6913.2|8
1620825020000|2021-05-12 13:10:20|6916.2|6913.4|6916.5|6913.7|6917.7|6914.9|6916|6913.2|12
1620825030000|2021-05-12 13:10:30|6916.2|6913.4|6918|6915.2|6918.7|6915.9|6916.2|6913.4|6
1620825040000|2021-05-12 13:10:40|6917.2|6914.4|6915|6912.2|6917.2|6914.4|6914.7|6911.9|9
1620825050000|2021-05-12 13:10:50|6914.7|6911.9|6915.2|6912.4|6915.5|6912.7|6914.5|6911.7|11
1620825060000|2021-05-12 13:11:00|6915|6912.2|6914|6911.2|6915|6912.2|6913|6910.2|29
1620825070000|2021-05-12 13:11:10|6914.2|6911.4|6912|6909.2|6914.2|6911.4|6911.7|6908.9|41
1620825080000|2021-05-12 13:11:20|6912.2|6909.4|6911.2|6908.4|6912.7|6909.9|6911.2|6908.4|28
1620825090000|2021-05-12 13:11:30|6912|6909.2|6909|6906.2|6912|6909.2|6909|6906.2|67
1620825100000|2021-05-12 13:11:40|6908|6905.2|6907.4|6904.6|6908|6905.2|6907|6904.2|16
1620825110000|2021-05-12 13:11:50|6907|6904.2|6910.5|6907.7|6911|6908.2|6907|6904.2|938
1620825120000|2021-05-12 13:12:00|6910.2|6907.4|6906.7|6903.9|6910.2|6907.4|6906.2|6903.4|69
1620825130000|2021-05-12 13:12:10|6906.4|6903.6|6906|6903.2|6906.7|6903.9|6903|6900.2|82
1620825140000|2021-05-12 13:12:20|6905.7|6902.9|6904|6901.2|6905.7|6902.9|6902.7|6899.9|30
1620825150000|2021-05-12 13:12:30|6903.2|6900.4|6903|6900.2|6904.2|6901.4|6902.5|6899.7|20
1620825160000|2021-05-12 13:12:40|6903.7|6900.9|6902|6899.2|6904|6901.2|6902|6899.2|34
1620825170000|2021-05-12 13:12:50|6902.2|6899.4|6904.7|6901.9|6906.7|6903.9|6902|6899.2|49
1620825180000|2021-05-12 13:13:00|6905|6902.2|6904.2|6901.4|6905|6902.2|6903.7|6900.9|13
1620825190000|2021-05-12 13:13:10|6906|6903.2|6904.4|6901.6|6907|6904.2|6904.4|6901.6|44
1620825200000|2021-05-12 13:13:20|6903.7|6900.9|6905.2|6902.4|6905.7|6902.9|6902.7|6899.9|9
1620825210000|2021-05-12 13:13:30|6905|6902.2|6905|6902.2|6905.5|6902.7|6903.7|6900.9|11
1620825220000|2021-05-12 13:13:40|6904.7|6901.9|6904|6901.2|6905|6902.2|6903.7|6900.9|0
1620825230000|2021-05-12 13:13:50|6903.7|6900.9|6902.2|6899.4|6904|6901.2|6902|6899.2|6
1620825240000|2021-05-12 13:14:00|6902.5|6899.7|6903.2|6900.4|6904|6901.2|6902.5|6899.7|17
1620825250000|2021-05-12 13:14:10|6903.7|6900.9|6906.5|6903.7|6906.7|6903.9|6903.7|6900.9|19
1620825260000|2021-05-12 13:14:20|6906.7|6903.9|6907.2|6904.4|6908.7|6905.9|6906.2|6903.4|43
1620825270000|2021-05-12 13:14:30|6907.5|6904.7|6906.7|6903.9|6908.7|6905.9|6906.7|6903.9|11
1620825280000|2021-05-12 13:14:40|6907|6904.2|6905.4|6902.6|6907|6904.2|6905|6902.2|50
1620825290000|2021-05-12 13:14:50|6905|6902.2|6905|6902.2|6905|6902.2|6903.2|6900.4|25
1620825300000|2021-05-12 13:15:00|6906.5|6903.7|6906.5|6903.7|6907.7|6904.9|6905|6902.2|55
1620825310000|2021-05-12 13:15:10|6906.2|6903.4|6903.5|6900.7|6907.2|6904.4|6901.2|6898.4|82
1620825320000|2021-05-12 13:15:20|6903.7|6900.9|6904.7|6901.9|6905|6902.2|6903.7|6900.9|19
1620825330000|2021-05-12 13:15:30|6904.5|6901.7|6903|6900.2|6904.5|6901.7|6903|6900.2|5
1620825340000|2021-05-12 13:15:40|6902.7|6899.9|6903.7|6900.9|6904.2|6901.4|6902|6899.2|62
1620825350000|2021-05-12 13:15:50|6904|6901.2|6902.7|6899.9|6904|6901.2|6902|6899.2|15
1620825360000|2021-05-12 13:16:00|6902.5|6899.7|6902|6899.2|6902.7|6899.9|6899|6896.2|83
1620825370000|2021-05-12 13:16:10|6901.2|6898.4|6901|6898.2|6901.2|6898.4|6899.9|6897.1|26
1620825380000|2021-05-12 13:16:20|6901.2|6898.4|6899.7|6896.9|6901.7|6898.9|6899|6896|41
1620825390000|2021-05-12 13:16:30|6900|6897.2|6898|6895.2|6900|6897.2|6897.2|6894.4|20
1620825400000|2021-05-12 13:16:40|6898.5|6895.7|6892|6889.2|6899|6896.2|6891|6888.2|267
1620825410000|2021-05-12 13:16:50|6891.7|6888.9|6894.5|6891.7|6894.7|6891.9|6891.7|6888.9|33
1620825420000|2021-05-12 13:17:00|6895|6892.2|6893.2|6890.4|6895|6892.2|6893|6890.2|92
1620825430000|2021-05-12 13:17:10|6893.5|6890.7|6892.2|6889.4|6893.5|6890.7|6891.7|6888.9|48
1620825440000|2021-05-12 13:17:20|6891.7|6888.9|6892.2|6889.4|6893.5|6890.7|6891.2|6888.4|15
1620825450000|2021-05-12 13:17:30|6892|6889.2|6890.7|6887.9|6892.7|6889.9|6890.5|6887.7|49
1620825460000|2021-05-12 13:17:40|6890.5|6887.7|6888.7|6885.9|6890.7|6887.9|6887.2|6884.4|98
1620825470000|2021-05-12 13:17:50|6888.2|6885.4|6887.7|6884.9|6888.2|6885.4|6887|6884.2|35
1620825480000|2021-05-12 13:18:00|6887.5|6884.7|6886.7|6883.9|6887.7|6884.9|6885.5|6882.7|53
1620825490000|2021-05-12 13:18:10|6886.9|6884.1|6887.5|6884.7|6888|6885.2|6885.7|6882.9|17
1620825500000|2021-05-12 13:18:20|6887.2|6884.4|6886.7|6883.9|6887.7|6884.9|6886.7|6883.9|4
1620825510000|2021-05-12 13:18:30|6887|6884.2|6887|6884.2|6888|6885.2|6887|6884.2|12
1620825520000|2021-05-12 13:18:40|6886.7|6883.9|6887.5|6884.7|6887.5|6884.7|6886.2|6883.4|62
1620825530000|2021-05-12 13:18:50|6887.7|6884.9|6887|6884.2|6889|6886.2|6887|6884.2|42
1620825540000|2021-05-12 13:19:00|6887.5|6884.7|6886|6883.2|6887.5|6884.7|6885|6882.2|33
1620825550000|2021-05-12 13:19:10|6887|6884.2|6888|6885.2|6888|6885.2|6886.7|6883.9|26
1620825560000|2021-05-12 13:19:20|6887|6884.2|6887.5|6884.7|6888|6885.2|6887|6884.2|5
1620825570000|2021-05-12 13:19:30|6887|6884.2|6886.2|6883.4|6887|6884.2|6885.2|6882.4|61
1620825580000|2021-05-12 13:19:40|6886.7|6883.9|6881.2|6878.4|6887|6884.2|6880.9|6878.1|144
1620825590000|2021-05-12 13:19:50|6880.9|6878.1|6880.9|6878.1|6882.2|6879.4|6880.9|6878.1|123
1620825600000|2021-05-12 13:20:00|6880.7|6877.9|6882.4|6879.6|6882.9|6880.1|6880.2|6877.4|108
1620825610000|2021-05-12 13:20:10|6882.2|6879.4|6884.2|6881.4|6884.2|6881.4|6880.7|6877.9|71
1620825620000|2021-05-12 13:20:20|6883.9|6881.1|6885.4|6882.6|6885.7|6882.9|6883.9|6881.1|75
1620825630000|2021-05-12 13:20:30|6884.9|6882.1|6883.9|6881.1|6886.9|6884.1|6883.9|6881.1|83
1620825640000|2021-05-12 13:20:40|6884.4|6881.6|6885.2|6882.4|6885.5|6882.7|6883.9|6881.1|51
1620825650000|2021-05-12 13:20:50|6884.9|6882.1|6885.9|6883.1|6886.9|6884.1|6881.9|6879.1|82
1620825660000|2021-05-12 13:21:00|6886.5|6883.7|6891.4|6888.6|6892.2|6889.4|6886.4|6883.6|56
1620825670000|2021-05-12 13:21:10|6891.9|6889.1|6888.9|6886.1|6891.9|6889.1|6887.9|6885.1|69
1620825680000|2021-05-12 13:21:20|6888.7|6885.9|6890.9|6888.1|6890.9|6888.1|6887.9|6885.1|67
1620825690000|2021-05-12 13:21:30|6890.4|6887.6|6890.9|6888.1|6890.9|6888.1|6889.7|6886.9|68
1620825700000|2021-05-12 13:21:40|6890.4|6887.6|6890.7|6887.9|6890.9|6888.1|6889.9|6887.1|24
1620825710000|2021-05-12 13:21:50|6890.9|6888.1|6890.9|6888.1|6891.7|6888.9|6889.9|6887.1|8
1620825720000|2021-05-12 13:22:00|6890.4|6887.6|6890.2|6887.4|6890.5|6887.7|6888.7|6885.9|72
1620825730000|2021-05-12 13:22:10|6889.9|6887.1|6893.4|6890.6|6893.5|6890.7|6889.9|6887.1|24
1620825740000|2021-05-12 13:22:20|6893.2|6890.4|6893.4|6890.6|6894.2|6891.4|6891.4|6888.6|31
1620825750000|2021-05-12 13:22:30|6893.7|6890.9|6892.4|6889.6|6894.2|6891.4|6892.4|6889.6|15
1620825760000|2021-05-12 13:22:40|6891.9|6889.1|6891.7|6888.9|6891.9|6889.1|6890.4|6887.6|9
1620825770000|2021-05-12 13:22:50|6891.4|6888.6|6890.2|6887.4|6891.9|6889.1|6889.9|6887.1|20
1620825780000|2021-05-12 13:23:00|6889.9|6887.1|6888.9|6886.1|6891.2|6888.4|6888.9|6886.1|28
1620825790000|2021-05-12 13:23:10|6889.5|6886.7|6890.7|6887.9|6890.9|6888.1|6889.5|6886.7|38
1620825800000|2021-05-12 13:23:20|6890.2|6887.4|6890.5|6887.7|6890.9|6888.1|6889.7|6886.9|38
1620825810000|2021-05-12 13:23:30|6890.9|6888.1|6890.9|6888.1|6891.9|6889.1|6889.9|6887.1|134
1620825820000|2021-05-12 13:23:40|6891.2|6888.4|6889.4|6886.6|6891.2|6888.4|6889.2|6886.4|12
1620825830000|2021-05-12 13:23:50|6888.9|6886.1|6889.9|6887.1|6890.9|6888.1|6888.9|6886.1|14
1620825840000|2021-05-12 13:24:00|6889.4|6886.6|6890.2|6887.4|6890.9|6888.1|6889.4|6886.6|46
1620825850000|2021-05-12 13:24:10|6889.9|6887.1|6889.7|6886.9|6890.2|6887.4|6888.2|6885.4|16
1620825860000|2021-05-12 13:24:20|6889.4|6886.6|6889.9|6887.1|6889.9|6887.1|6887.4|6884.6|52
1620825870000|2021-05-12 13:24:30|6889.7|6886.9|6890.2|6887.4|6890.7|6887.9|6888.9|6886.1|9
1620825880000|2021-05-12 13:24:40|6890.4|6887.6|6889.9|6887.1|6890.9|6888.1|6889.7|6886.9|29
1620825890000|2021-05-12 13:24:50|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|19
1620825900000|2021-05-12 13:25:00|6889.4|6886.6|6890.2|6887.4|6890.2|6887.4|6886.4|6883.6|93
1620825910000|2021-05-12 13:25:10|6890.5|6887.7|6889.9|6887.1|6891.5|6888.7|6889.7|6886.9|78
1620825920000|2021-05-12 13:25:20|6889.7|6886.9|6889.2|6886.4|6889.9|6887.1|6887.9|6885.1|21
1620825930000|2021-05-12 13:25:30|6888.9|6886.1|6886.4|6883.6|6889.2|6886.4|6883.9|6881.1|39
1620825940000|2021-05-12 13:25:40|6886.9|6884.1|6885.7|6882.9|6886.9|6884.1|6885.7|6882.9|30
1620825950000|2021-05-12 13:25:50|6885.2|6882.4|6886.7|6883.9|6886.7|6883.9|6884.9|6882.1|72
1620825960000|2021-05-12 13:26:00|6886.4|6883.6|6884.9|6882.1|6886.4|6883.6|6882.2|6879.4|88
1620825970000|2021-05-12 13:26:10|6885.5|6882.7|6883.9|6881.1|6886.2|6883.4|6883.7|6880.9|44
1620825980000|2021-05-12 13:26:20|6883.4|6880.6|6882.7|6879.9|6883.9|6881.1|6881.4|6878.6|31
1620825990000|2021-05-12 13:26:30|6882.4|6879.6|6880.9|6878.1|6882.4|6879.6|6879.9|6877.1|50
1620826000000|2021-05-12 13:26:40|6881.2|6878.4|6883.4|6880.6|6883.9|6881.1|6881.2|6878.4|35
1620826010000|2021-05-12 13:26:50|6883.5|6880.7|6883.7|6880.9|6884.2|6881.4|6882.7|6879.9|60
1620826020000|2021-05-12 13:27:00|6883.9|6881.1|6882.9|6880.1|6884.2|6881.4|6882.9|6880.1|12
1620826030000|2021-05-12 13:27:10|6882.7|6879.9|6882.7|6879.9|6882.9|6880.1|6881.7|6878.9|13
1620826040000|2021-05-12 13:27:20|6882.9|6880.1|6881.7|6878.9|6882.9|6880.1|6881.4|6878.6|5
1620826050000|2021-05-12 13:27:30|6882.2|6879.4|6883.9|6881.1|6884.5|6881.7|6881.9|6879.1|26
1620826060000|2021-05-12 13:27:40|6883.7|6880.9|6885.4|6882.6|6885.7|6882.9|6883.7|6880.9|19
1620826070000|2021-05-12 13:27:50|6884.9|6882.1|6885.2|6882.4|6886.2|6883.4|6884.9|6882.1|13
1620826080000|2021-05-12 13:28:00|6885.7|6882.9|6883.9|6881.1|6885.7|6882.9|6883.4|6880.6|9
1620826090000|2021-05-12 13:28:10|6884.2|6881.4|6883.9|6881.1|6884.4|6881.6|6882.9|6880.1|22
1620826100000|2021-05-12 13:28:20|6884.2|6881.4|6880.9|6878.1|6884.2|6881.4|6879.9|6877.1|51
1620826110000|2021-05-12 13:28:30|6880.7|6877.9|6880.7|6877.9|6880.9|6878.1|6879.7|6876.9|27
1620826120000|2021-05-12 13:28:40|6879.9|6877.1|6880.9|6878.1|6880.9|6878.1|6879.9|6877.1|21
1620826130000|2021-05-12 13:28:50|6880.7|6877.9|6882.5|6879.7|6882.7|6879.9|6879.9|6877.1|81
1620826140000|2021-05-12 13:29:00|6882.9|6880.1|6888.4|6885.6|6889.2|6886.4|6881.9|6879.1|408
1620826150000|2021-05-12 13:29:10|6888.7|6885.9|6889.2|6886.4|6889.7|6886.9|6887.9|6885.1|83
1620826160000|2021-05-12 13:29:20|6888.9|6886.1|6893.9|6891.1|6895.2|6892.4|6888.4|6885.6|91
1620826170000|2021-05-12 13:29:30|6894.7|6891.9|6895.9|6893.1|6896.9|6894.1|6893.4|6890.6|110
1620826180000|2021-05-12 13:29:40|6896.2|6893.4|6895.4|6892.6|6896.9|6894.1|6895.4|6892.6|34
1620826190000|2021-05-12 13:29:50|6895.9|6893.1|6892.9|6890.1|6895.9|6893.1|6891.9|6889.1|75
1620826200000|2021-05-12 13:30:00|6892.5|6889.7|6897.9|6895.1|6898.4|6895.6|6891.9|6889.1|218
1620826210000|2021-05-12 13:30:10|6898.2|6895.4|6900.4|6897.6|6901.7|6898.9|6898.2|6895.4|266
1620826220000|2021-05-12 13:30:20|6899.9|6897.1|6901.5|6898.7|6901.7|6898.9|6899.2|6896.4|6
1620826230000|2021-05-12 13:30:30|6901.9|6899.1|6907.2|6904.4|6907.7|6904.9|6900.9|6898.1|179
1620826240000|2021-05-12 13:30:40|6906.9|6904.1|6902.9|6900.1|6907.2|6904.4|6902.9|6900.1|71
1620826250000|2021-05-12 13:30:50|6903.2|6900.4|6908.2|6905.4|6908.2|6905.4|6902.7|6899.9|65
1620826260000|2021-05-12 13:31:00|6907.9|6905.1|6909.4|6906.6|6911.2|6908.4|6907.7|6904.9|148
1620826270000|2021-05-12 13:31:10|6908.9|6906.1|6912.7|6909.9|6913.2|6910.4|6908.9|6906.1|193
1620826280000|2021-05-12 13:31:20|6912.4|6909.6|6910.9|6908.1|6912.9|6910.1|6908.9|6906.1|195
1620826290000|2021-05-12 13:31:30|6910.7|6907.9|6910.2|6907.4|6912.2|6909.4|6909.9|6907.1|73
1620826300000|2021-05-12 13:31:40|6909.9|6907.1|6909.9|6907.1|6910.9|6908.1|6909.9|6907.1|10
1620826310000|2021-05-12 13:31:50|6909.7|6906.9|6912.5|6909.7|6912.9|6910.1|6909.7|6906.9|133
1620826320000|2021-05-12 13:32:00|6912.7|6909.9|6912.9|6910.1|6913.2|6910.4|6912.2|6909.4|129
1620826330000|2021-05-12 13:32:10|6912.4|6909.6|6912.4|6909.6|6913.5|6910.7|6912.4|6909.6|305
1620826340000|2021-05-12 13:32:20|6912.2|6909.4|6912.9|6910.1|6913.5|6910.7|6912.2|6909.4|26
1620826350000|2021-05-12 13:32:30|6912.7|6909.9|6913.7|6910.9|6913.9|6911.1|6912.4|6909.6|40
1620826360000|2021-05-12 13:32:40|6913.4|6910.6|6914.2|6911.4|6914.7|6911.9|6912.9|6910.1|41
1620826370000|2021-05-12 13:32:50|6914.7|6911.9|6915.2|6912.4|6916.7|6913.9|6914.7|6911.9|142
1620826380000|2021-05-12 13:33:00|6915.9|6913.1|6917.5|6914.7|6917.5|6914.7|6915.9|6913.1|412
1620826390000|2021-05-12 13:33:10|6917.7|6914.9|6917.5|6914.7|6919.2|6916.4|6917.2|6914.4|44
1620826400000|2021-05-12 13:33:20|6917|6914.2|6918.7|6915.9|6918.7|6915.9|6916.9|6914.1|50
1620826410000|2021-05-12 13:33:30|6919|6916.2|6922.2|6919.4|6922.5|6919.7|6918.2|6915.4|68
1620826420000|2021-05-12 13:33:40|6922.4|6919.6|6923.2|6920.4|6923.5|6920.7|6921.5|6918.7|62
1620826430000|2021-05-12 13:33:50|6923.5|6920.7|6921.7|6918.9|6923.5|6920.7|6921.7|6918.9|80
1620826440000|2021-05-12 13:34:00|6921.5|6918.7|6922.7|6919.9|6922.7|6919.9|6920.5|6917.7|66
1620826450000|2021-05-12 13:34:10|6923.5|6920.7|6925.2|6922.4|6925.5|6922.7|6922.7|6919.9|97
1620826460000|2021-05-12 13:34:20|6925.5|6922.7|6923.7|6920.9|6925.5|6922.7|6923.5|6920.7|39
1620826470000|2021-05-12 13:34:30|6924|6921.2|6924.5|6921.7|6924.5|6921.7|6923.5|6920.7|32
1620826480000|2021-05-12 13:34:40|6924.2|6921.4|6926.7|6923.9|6926.7|6923.9|6923.5|6920.7|68
1620826490000|2021-05-12 13:34:50|6927|6924.2|6927.5|6924.7|6928.7|6925.9|6926.5|6923.7|171
1620826500000|2021-05-12 13:35:00|6927.9|6925.1|6932.5|6929.7|6932.7|6929.9|6926.5|6923.7|180
1620826510000|2021-05-12 13:35:10|6932|6929.2|6931.2|6928.4|6932|6929.2|6930.2|6927.4|90
1620826520000|2021-05-12 13:35:20|6930.5|6927.7|6929.5|6926.7|6931|6928.2|6929.5|6926.7|34
1620826530000|2021-05-12 13:35:30|6930|6927.2|6927.5|6924.7|6930|6927.2|6927.5|6924.7|94
1620826540000|2021-05-12 13:35:40|6926.5|6923.7|6924.9|6922.1|6927.5|6924.7|6924.9|6922.1|34
1620826550000|2021-05-12 13:35:50|6924|6921.2|6924.9|6922.1|6925.5|6922.7|6923.5|6920.7|98
1620826560000|2021-05-12 13:36:00|6924.5|6921.7|6922.5|6919.7|6924.5|6921.7|6921.5|6918.7|103
1620826570000|2021-05-12 13:36:10|6922.2|6919.4|6920.7|6917.9|6922.2|6919.4|6920.7|6917.9|42
1620826580000|2021-05-12 13:36:20|6921.5|6918.7|6921.5|6918.7|6922.5|6919.7|6920.5|6917.7|43
1620826590000|2021-05-12 13:36:30|6922.2|6919.4|6919.5|6916.7|6922.5|6919.7|6919.5|6916.7|26
1620826600000|2021-05-12 13:36:40|6920|6917.2|6924.5|6921.7|6924.5|6921.7|6918.7|6915.9|60
1620826610000|2021-05-12 13:36:50|6923.7|6920.9|6924.7|6921.9|6926.2|6923.4|6923.5|6920.7|457
1620826620000|2021-05-12 13:37:00|6924.5|6921.7|6929.7|6926.9|6929.7|6926.9|6923.7|6920.9|90
1620826630000|2021-05-12 13:37:10|6930|6927.2|6932.7|6929.9|6933.2|6930.4|6929.7|6926.9|69
1620826640000|2021-05-12 13:37:20|6932.5|6929.7|6934.5|6931.7|6934.5|6931.7|6932.2|6929.4|56
1620826650000|2021-05-12 13:37:30|6934.2|6931.4|6935.5|6932.7|6936.5|6933.7|6933.5|6930.7|196
1620826660000|2021-05-12 13:37:40|6935.7|6932.9|6933.5|6930.7|6936.7|6933.9|6932.5|6929.7|64
1620826670000|2021-05-12 13:37:50|6933.2|6930.4|6933.5|6930.7|6935.2|6932.4|6932.7|6929.9|54
1620826680000|2021-05-12 13:38:00|6933.7|6930.9|6934.5|6931.7|6935.2|6932.4|6933.5|6930.7|38
1620826690000|2021-05-12 13:38:10|6934.2|6931.4|6934|6931.2|6936.5|6933.7|6933.5|6930.7|50
1620826700000|2021-05-12 13:38:20|6934.5|6931.7|6930.7|6927.9|6934.5|6931.7|6930.7|6927.9|190
1620826710000|2021-05-12 13:38:30|6930.2|6927.4|6934.5|6931.7|6934.7|6931.9|6930|6927.2|59
1620826720000|2021-05-12 13:38:40|6934|6931.2|6933.2|6930.4|6934.7|6931.9|6933.2|6930.4|66
1620826730000|2021-05-12 13:38:50|6933.5|6930.7|6935.2|6932.4|6935.2|6932.4|6932.5|6929.7|30
1620826740000|2021-05-12 13:39:00|6934.7|6931.9|6929.2|6926.4|6934.7|6931.9|6929.2|6926.4|54
1620826750000|2021-05-12 13:39:10|6929.5|6926.7|6925.5|6922.7|6929.5|6926.7|6925.2|6922.4|25
1620826760000|2021-05-12 13:39:20|6926|6923.2|6927.9|6925.1|6928.5|6925.7|6924.7|6921.9|39
1620826770000|2021-05-12 13:39:30|6927.5|6924.7|6928.5|6925.7|6929|6926.2|6927.5|6924.7|32
1620826780000|2021-05-12 13:39:40|6928.7|6925.9|6928.7|6925.9|6929.5|6926.7|6927.2|6924.4|50
1620826790000|2021-05-12 13:39:50|6929|6926.2|6930.5|6927.7|6932.2|6929.4|6928.5|6925.7|188
1620826800000|2021-05-12 13:40:00|6931.2|6928.4|6933.5|6930.7|6934.5|6931.7|6931.2|6928.4|71
1620826810000|2021-05-12 13:40:10|6933.7|6930.9|6934.5|6931.7|6935.2|6932.4|6933.5|6930.7|28
1620826820000|2021-05-12 13:40:20|6935.5|6932.7|6933.5|6930.7|6935.5|6932.7|6933.5|6930.7|32
1620826830000|2021-05-12 13:40:30|6932.7|6929.9|6933.5|6930.7|6935|6932.2|6932.7|6929.9|78
1620826840000|2021-05-12 13:40:40|6933.2|6930.4|6932.5|6929.7|6933.5|6930.7|6931.2|6928.4|13
1620826850000|2021-05-12 13:40:50|6932.7|6929.9|6932.5|6929.7|6933.5|6930.7|6931.5|6928.7|11
1620826860000|2021-05-12 13:41:00|6931.5|6928.7|6929.2|6926.4|6932.5|6929.7|6929.2|6926.4|193
1620826870000|2021-05-12 13:41:10|6928.9|6926.1|6927|6924.2|6928.9|6926.1|6926.7|6923.9|16
1620826880000|2021-05-12 13:41:20|6926.9|6924.1|6928.2|6925.4|6928.5|6925.7|6926.2|6923.4|22
1620826890000|2021-05-12 13:41:30|6928.5|6925.7|6927.7|6924.9|6929.2|6926.4|6927.7|6924.9|6
1620826900000|2021-05-12 13:41:40|6928|6925.2|6929|6926.2|6929.5|6926.7|6928|6925.2|17
1620826910000|2021-05-12 13:41:50|6928.5|6925.7|6928.2|6925.4|6929|6926.2|6927.7|6924.9|7
1620826920000|2021-05-12 13:42:00|6927.7|6924.9|6927.7|6924.9|6929.5|6926.7|6927.7|6924.9|58
1620826930000|2021-05-12 13:42:10|6927.2|6924.4|6928.2|6925.4|6929.5|6926.7|6927.2|6924.4|88
1620826940000|2021-05-12 13:42:20|6928.5|6925.7|6931.5|6928.7|6932.5|6929.7|6927.7|6924.9|24
1620826950000|2021-05-12 13:42:30|6931.2|6928.4|6931|6928.2|6931.5|6928.7|6930.2|6927.4|33
1620826960000|2021-05-12 13:42:40|6931.2|6928.4|6930.5|6927.7|6933|6930.2|6930.5|6927.7|34
1620826970000|2021-05-12 13:42:50|6930.2|6927.4|6930.2|6927.4|6931.2|6928.4|6928.7|6925.9|34
1620826980000|2021-05-12 13:43:00|6930.5|6927.7|6932.2|6929.4|6932.7|6929.9|6930.5|6927.7|9
1620826990000|2021-05-12 13:43:10|6932.5|6929.7|6930.2|6927.4|6933|6930.2|6930.2|6927.4|28
1620827000000|2021-05-12 13:43:20|6929.9|6927.1|6930.5|6927.7|6930.5|6927.7|6928.7|6925.9|44
1620827010000|2021-05-12 13:43:30|6929.4|6926.6|6929.5|6926.7|6931.2|6928.4|6929.2|6926.4|591
1620827020000|2021-05-12 13:43:40|6928.7|6925.9|6928.2|6925.4|6928.7|6925.9|6927.4|6924.6|33
1620827030000|2021-05-12 13:43:50|6927.7|6924.9|6929.2|6926.4|6929.5|6926.7|6927.5|6924.7|78
1620827040000|2021-05-12 13:44:00|6929|6926.2|6930.7|6927.9|6931.5|6928.7|6928.5|6925.7|15
1620827050000|2021-05-12 13:44:10|6931|6928.2|6929.5|6926.7|6931|6928.2|6928.7|6925.9|17
1620827060000|2021-05-12 13:44:20|6928.9|6926.1|6926.7|6923.9|6928.9|6926.1|6926.7|6923.9|31
1620827070000|2021-05-12 13:44:30|6926.5|6923.7|6923.5|6920.7|6926.5|6923.7|6923.5|6920.7|20
1620827080000|2021-05-12 13:44:40|6922.7|6919.9|6922.7|6919.9|6923.5|6920.7|6922.7|6919.9|19
1620827090000|2021-05-12 13:44:50|6922.5|6919.7|6925.7|6922.9|6926|6923.2|6922.5|6919.7|25
1620827100000|2021-05-12 13:45:00|6925.5|6922.7|6929.2|6926.4|6929.5|6926.7|6925.5|6922.7|26
1620827110000|2021-05-12 13:45:10|6929.5|6926.7|6928.7|6925.9|6930.2|6927.4|6928.2|6925.4|201
1620827120000|2021-05-12 13:45:20|6929.9|6927.1|6932.2|6929.4|6932.5|6929.7|6929.9|6927.1|53
1620827130000|2021-05-12 13:45:30|6932.5|6929.7|6933.7|6930.9|6934.5|6931.7|6932.2|6929.4|54
1620827140000|2021-05-12 13:45:40|6934.2|6931.4|6933.5|6930.7|6934.7|6931.9|6933.2|6930.4|25
1620827150000|2021-05-12 13:45:50|6934.2|6931.4|6934.5|6931.7|6935|6932.2|6933.7|6930.9|21
1620827160000|2021-05-12 13:46:00|6935.5|6932.7|6936.5|6933.7|6936.7|6933.9|6935.2|6932.4|45
1620827170000|2021-05-12 13:46:10|6936|6933.2|6935.5|6932.7|6936.2|6933.4|6934.5|6931.7|19
1620827180000|2021-05-12 13:46:20|6936.5|6933.7|6938.7|6935.9|6939.2|6936.4|6936.5|6933.7|159
1620827190000|2021-05-12 13:46:30|6938.5|6935.7|6938.5|6935.7|6938.7|6935.9|6937.2|6934.4|50
1620827200000|2021-05-12 13:46:40|6938.7|6935.9|6938.7|6935.9|6939.2|6936.4|6938.5|6935.7|41
1620827210000|2021-05-12 13:46:50|6938.4|6935.6|6938.4|6935.6|6940.4|6937.6|6938.2|6935.4|98
1620827220000|2021-05-12 13:47:00|6938.7|6935.9|6942.7|6939.9|6942.7|6939.9|6938.4|6935.6|137
1620827230000|2021-05-12 13:47:10|6942.4|6939.6|6946.2|6943.4|6946.2|6943.4|6941.4|6938.6|322
1620827240000|2021-05-12 13:47:20|6946.7|6943.9|6945.9|6943.1|6947.2|6944.4|6944.7|6941.9|132
1620827250000|2021-05-12 13:47:30|6945.7|6942.9|6944.2|6941.4|6946.4|6943.6|6944.2|6941.4|47
1620827260000|2021-05-12 13:47:40|6943.4|6940.6|6943.7|6940.9|6944.4|6941.6|6942.7|6939.9|86
1620827270000|2021-05-12 13:47:50|6944.2|6941.4|6944.9|6942.1|6946.2|6943.4|6943.4|6940.6|63
1620827280000|2021-05-12 13:48:00|6944.4|6941.6|6945.4|6942.6|6945.7|6942.9|6943.4|6940.6|109
1620827290000|2021-05-12 13:48:10|6944.7|6941.9|6942.7|6939.9|6945.4|6942.6|6942.4|6939.6|308
1620827300000|2021-05-12 13:48:20|6942.4|6939.6|6943.2|6940.4|6943.4|6940.6|6941.4|6938.6|79
1620827310000|2021-05-12 13:48:30|6943.4|6940.6|6943.4|6940.6|6943.7|6940.9|6942.7|6939.9|30
1620827320000|2021-05-12 13:48:40|6943.7|6940.9|6943.7|6940.9|6944.2|6941.4|6943.7|6940.9|10
1620827330000|2021-05-12 13:48:50|6943.9|6941.1|6948.4|6945.6|6949.2|6946.4|6943.9|6941.1|327
1620827340000|2021-05-12 13:49:00|6948.7|6945.9|6945.4|6942.6|6949.2|6946.4|6945.4|6942.6|91
1620827350000|2021-05-12 13:49:10|6944.7|6941.9|6944.2|6941.4|6945.4|6942.6|6942.9|6940.1|65
1620827360000|2021-05-12 13:49:20|6944.4|6941.6|6944.4|6941.6|6946.4|6943.6|6943.9|6941.1|96
1620827370000|2021-05-12 13:49:30|6944.2|6941.4|6944.7|6941.9|6945.7|6942.9|6943.4|6940.6|41
1620827380000|2021-05-12 13:49:40|6944.4|6941.6|6943.9|6941.1|6944.4|6941.6|6943.2|6940.4|38
1620827390000|2021-05-12 13:49:50|6943.4|6940.6|6945.7|6942.9|6945.7|6942.9|6943.2|6940.4|46
1620827400000|2021-05-12 13:50:00|6945|6942.2|6941.4|6938.6|6945|6942.2|6941.4|6938.6|41
1620827410000|2021-05-12 13:50:10|6941.7|6938.9|6944.2|6941.4|6944.2|6941.4|6941.4|6938.6|13
1620827420000|2021-05-12 13:50:20|6944.4|6941.6|6939.4|6936.6|6944.4|6941.6|6938.2|6935.4|70
1620827430000|2021-05-12 13:50:30|6939.2|6936.4|6941.7|6938.9|6942.4|6939.6|6939.2|6936.4|22
1620827440000|2021-05-12 13:50:40|6941.4|6938.6|6945.4|6942.6|6945.4|6942.6|6941.4|6938.6|119
1620827450000|2021-05-12 13:50:50|6945.7|6942.9|6946.9|6944.1|6947.4|6944.6|6945.4|6942.6|36
1620827460000|2021-05-12 13:51:00|6946.7|6943.9|6943.4|6940.6|6948.4|6945.6|6941.4|6938.6|175
1620827470000|2021-05-12 13:51:10|6944|6941.2|6944.9|6942.1|6946|6943.2|6943.4|6940.6|32
1620827480000|2021-05-12 13:51:20|6944.4|6941.6|6946.4|6943.6|6946.4|6943.6|6944.4|6941.6|21
1620827490000|2021-05-12 13:51:30|6947.2|6944.4|6942.9|6940.1|6947.4|6944.6|6939.4|6936.6|99
1620827500000|2021-05-12 13:51:40|6943.2|6940.4|6941.7|6938.9|6943.9|6941.1|6940.4|6937.6|291
1620827510000|2021-05-12 13:51:50|6942.4|6939.6|6942.4|6939.6|6943.2|6940.4|6942.4|6939.6|19
1620827520000|2021-05-12 13:52:00|6942.9|6940.1|6946.7|6943.9|6947.2|6944.4|6942.9|6940.1|36
1620827530000|2021-05-12 13:52:10|6947|6944.2|6949.2|6946.4|6949.2|6946.4|6946.7|6943.9|35
1620827540000|2021-05-12 13:52:20|6948.4|6945.6|6943.4|6940.6|6948.4|6945.6|6942.9|6940.1|43
1620827550000|2021-05-12 13:52:30|6943.9|6941.1|6944.4|6941.6|6946.9|6944.1|6943.9|6941.1|64
1620827560000|2021-05-12 13:52:40|6944.7|6941.9|6943.4|6940.6|6944.7|6941.9|6943.4|6940.6|15
1620827570000|2021-05-12 13:52:50|6943.9|6941.1|6946.4|6943.6|6946.4|6943.6|6942.7|6939.9|108
1620827580000|2021-05-12 13:53:00|6946.2|6943.4|6944.7|6941.9|6946.2|6943.4|6943.4|6940.6|21
1620827590000|2021-05-12 13:53:10|6944.4|6941.6|6945.2|6942.4|6945.4|6942.6|6944.4|6941.6|5
1620827600000|2021-05-12 13:53:20|6945.4|6942.6|6945.7|6942.9|6945.7|6942.9|6944.4|6941.6|13
1620827610000|2021-05-12 13:53:30|6946.4|6943.6|6948.4|6945.6|6948.7|6945.9|6946.4|6943.6|37
1620827620000|2021-05-12 13:53:40|6947.9|6945.1|6949.2|6946.4|6949.2|6946.4|6947.9|6945.1|7
1620827630000|2021-05-12 13:53:50|6948.4|6945.6|6946.7|6943.9|6949.4|6946.6|6946.7|6943.9|48
1620827640000|2021-05-12 13:54:00|6946.4|6943.6|6949.4|6946.6|6949.4|6946.6|6946.4|6943.6|48
1620827650000|2021-05-12 13:54:10|6949.2|6946.4|6948.4|6945.6|6949.4|6946.6|6947.4|6944.6|33
1620827660000|2021-05-12 13:54:20|6948.2|6945.4|6948.4|6945.6|6950.2|6947.4|6948.2|6945.4|179
1620827670000|2021-05-12 13:54:30|6948.2|6945.4|6947.7|6944.9|6948.2|6945.4|6946.4|6943.6|40
1620827680000|2021-05-12 13:54:40|6948.2|6945.4|6947.9|6945.1|6948.2|6945.4|6947.4|6944.6|51
1620827690000|2021-05-12 13:54:50|6947.4|6944.6|6944.9|6942.1|6947.4|6944.6|6944.4|6941.6|104
1620827700000|2021-05-12 13:55:00|6944.7|6941.9|6947.7|6944.9|6948|6945.2|6944.7|6941.9|582
1620827710000|2021-05-12 13:55:10|6948|6945.2|6947.7|6944.9|6949|6946.2|6947.2|6944.4|56
1620827720000|2021-05-12 13:55:20|6948|6945.2|6948.7|6945.9|6949.2|6946.4|6948|6945.2|143
1620827730000|2021-05-12 13:55:30|6948.4|6945.6|6948|6945.2|6948.7|6945.9|6946.4|6943.6|52
1620827740000|2021-05-12 13:55:40|6947.4|6944.6|6948.2|6945.4|6949|6946.2|6947.2|6944.4|32
1620827750000|2021-05-12 13:55:50|6948|6945.2|6948.7|6945.9|6949|6946.2|6948|6945.2|28
1620827760000|2021-05-12 13:56:00|6949|6946.2|6950|6947.2|6950|6947.2|6948|6945.2|103
1620827770000|2021-05-12 13:56:10|6949.4|6946.6|6950.2|6947.4|6950.2|6947.4|6949.2|6946.4|62
1620827780000|2021-05-12 13:56:20|6950|6947.2|6952.7|6949.9|6953|6950.2|6950|6947.2|163
1620827790000|2021-05-12 13:56:30|6953|6950.2|6951|6948.2|6953|6950.2|6950.4|6947.6|110
1620827800000|2021-05-12 13:56:40|6951.4|6948.6|6952.2|6949.4|6954.2|6951.4|6951|6948.2|61
1620827810000|2021-05-12 13:56:50|6952.4|6949.6|6953.7|6950.9|6953.7|6950.9|6952.2|6949.4|143
1620827820000|2021-05-12 13:57:00|6953.2|6950.4|6955.2|6952.4|6955.7|6952.9|6953.2|6950.4|303
1620827830000|2021-05-12 13:57:10|6955.4|6952.6|6956.2|6953.4|6956.2|6953.4|6954.2|6951.4|154
1620827840000|2021-05-12 13:57:20|6955|6952.2|6956.2|6953.4|6956.2|6953.4|6954|6951.2|96
1620827850000|2021-05-12 13:57:30|6956|6953.2|6956|6953.2|6956.2|6953.4|6955|6952.2|61
1620827860000|2021-05-12 13:57:40|6956.2|6953.4|6956.5|6953.7|6957.7|6954.9|6955.7|6952.9|162
1620827870000|2021-05-12 13:57:50|6956.2|6953.4|6957|6954.2|6957.5|6954.7|6956.2|6953.4|74
1620827880000|2021-05-12 13:58:00|6957.2|6954.4|6958|6955.2|6958.7|6955.9|6957|6954.2|300
1620827890000|2021-05-12 13:58:10|6958.2|6955.4|6958.7|6955.9|6958.7|6955.9|6957.7|6954.9|23
1620827900000|2021-05-12 13:58:20|6958.2|6955.4|6959.5|6956.7|6959.7|6956.9|6957.2|6954.4|59
1620827910000|2021-05-12 13:58:30|6959.2|6956.4|6959.2|6956.4|6960|6957.2|6959|6956.2|58
1620827920000|2021-05-12 13:58:40|6959|6956.2|6956.7|6953.9|6959|6956.2|6956.2|6953.4|95
1620827930000|2021-05-12 13:58:50|6957|6954.2|6957|6954.2|6958|6955.2|6956.2|6953.4|87
1620827940000|2021-05-12 13:59:00|6957.2|6954.4|6960|6957.2|6960|6957.2|6957.2|6954.4|24
1620827950000|2021-05-12 13:59:10|6960.2|6957.4|6962.2|6959.4|6962.7|6959.9|6960.2|6957.4|264
1620827960000|2021-05-12 13:59:20|6962|6959.2|6961.7|6958.9|6962|6959.2|6961.2|6958.4|6
1620827970000|2021-05-12 13:59:30|6962|6959.2|6965|6962.2|6965|6962.2|6962|6959.2|125
1620827980000|2021-05-12 13:59:40|6964.7|6961.9|6962|6959.2|6965|6962.2|6962|6959.2|114
1620827990000|2021-05-12 13:59:50|6962.2|6959.4|6962.7|6959.9|6963.2|6960.4|6961|6958.2|24
1620828000000|2021-05-12 14:00:00|6963.7|6960.9|6967.2|6964.4|6967.2|6964.4|6963.7|6960.9|187
1620828010000|2021-05-12 14:00:10|6967|6964.2|6966.7|6963.9|6967.2|6964.4|6966|6963.2|135
1620828020000|2021-05-12 14:00:20|6967|6964.2|6967|6964.2|6967|6964.2|6964.2|6961.4|66
1620828030000|2021-05-12 14:00:30|6966.2|6963.4|6963.7|6960.9|6967|6964.2|6963.4|6960.6|48
1620828040000|2021-05-12 14:00:40|6963.4|6960.6|6966|6963.2|6966.2|6963.4|6963|6960.2|156
1620828050000|2021-05-12 14:00:50|6965.7|6962.9|6967|6964.2|6967.2|6964.4|6965|6962.2|158
1620828060000|2021-05-12 14:01:00|6966.7|6963.9|6959.7|6956.9|6967.2|6964.4|6959.2|6956.4|287
1620828070000|2021-05-12 14:01:10|6958.7|6955.9|6961.5|6958.7|6961.7|6958.9|6958.2|6955.4|71
1620828080000|2021-05-12 14:01:20|6962|6959.2|6960.2|6957.4|6962|6959.2|6959.4|6956.6|89
1620828090000|2021-05-12 14:01:30|6960.5|6957.7|6955.4|6952.6|6961|6958.2|6954|6951.2|445
1620828100000|2021-05-12 14:01:40|6954.9|6952.1|6957.4|6954.6|6957.7|6954.9|6954.9|6952.1|102
1620828110000|2021-05-12 14:01:50|6958.2|6955.4|6955.9|6953.1|6958.2|6955.4|6955.9|6953.1|62
1620828120000|2021-05-12 14:02:00|6955.4|6952.6|6955.4|6952.6|6956.7|6953.9|6953.7|6950.9|157
1620828130000|2021-05-12 14:02:10|6955.2|6952.4|6954.7|6951.9|6956.7|6953.9|6954.4|6951.6|67
1620828140000|2021-05-12 14:02:20|6954.4|6951.6|6953.2|6950.4|6955|6952.2|6952.4|6949.6|229
1620828150000|2021-05-12 14:02:30|6952.7|6949.9|6954.7|6951.9|6955.2|6952.4|6952.7|6949.9|146
1620828160000|2021-05-12 14:02:40|6955|6952.2|6955.2|6952.4|6955.2|6952.4|6954|6951.2|74
1620828170000|2021-05-12 14:02:50|6955|6952.2|6954.2|6951.4|6955|6952.2|6953.4|6950.6|25
1620828180000|2021-05-12 14:03:00|6954.4|6951.6|6957|6954.2|6958|6955.2|6954.2|6951.4|113
1620828190000|2021-05-12 14:03:10|6957.7|6954.9|6957.4|6954.6|6958.2|6955.4|6957.2|6954.4|28
1620828200000|2021-05-12 14:03:20|6957.2|6954.4|6957.9|6955.1|6958|6955.2|6956.5|6953.7|107
1620828210000|2021-05-12 14:03:30|6957.7|6954.9|6956.2|6953.4|6959|6956.2|6956.2|6953.4|56
1620828220000|2021-05-12 14:03:40|6957|6954.2|6956.7|6953.9|6957|6954.2|6956.7|6953.9|52
1620828230000|2021-05-12 14:03:50|6957|6954.2|6957|6954.2|6957|6954.2|6956.5|6953.7|24
1620828240000|2021-05-12 14:04:00|6959|6956.2|6963|6960.2|6963.2|6960.4|6958.4|6955.6|268
1620828250000|2021-05-12 14:04:10|6963.2|6960.4|6964.5|6961.7|6964.5|6961.7|6962.2|6959.4|69
1620828260000|2021-05-12 14:04:20|6965|6962.2|6963.4|6960.6|6965.2|6962.4|6963|6960.2|99
1620828270000|2021-05-12 14:04:30|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6962.7|6959.9|46
1620828280000|2021-05-12 14:04:40|6962.9|6960.1|6961.4|6958.6|6963|6960.2|6961.4|6958.6|88
1620828290000|2021-05-12 14:04:50|6961.7|6958.9|6960|6957.2|6962|6959.2|6960|6957.2|34
1620828300000|2021-05-12 14:05:00|6959.4|6956.6|6959.7|6956.9|6960.4|6957.6|6957.2|6954.4|156
1620828310000|2021-05-12 14:05:10|6960|6957.2|6960|6957.2|6961|6958.2|6959.7|6956.9|12
1620828320000|2021-05-12 14:05:20|6960.4|6957.6|6962.5|6959.7|6962.7|6959.9|6960.4|6957.6|35
1620828330000|2021-05-12 14:05:30|6962.2|6959.4|6965.2|6962.4|6965.2|6962.4|6962.2|6959.4|353
1620828340000|2021-05-12 14:05:40|6964.9|6962.1|6964|6961.2|6965|6962.2|6964|6961.2|50
1620828350000|2021-05-12 14:05:50|6964.2|6961.4|6964|6961.2|6965|6962.2|6964|6961.2|52
1620828360000|2021-05-12 14:06:00|6963.7|6960.9|6965|6962.2|6965|6962.2|6963.2|6960.4|38
1620828370000|2021-05-12 14:06:10|6964.4|6961.6|6964|6961.2|6966|6963.2|6964|6961.2|97
1620828380000|2021-05-12 14:06:20|6964.7|6961.9|6965.2|6962.4|6965.2|6962.4|6964|6961.2|142
1620828390000|2021-05-12 14:06:30|6965|6962.2|6965.7|6962.9|6966|6963.2|6965|6962.2|63
1620828400000|2021-05-12 14:06:40|6966|6963.2|6965.5|6962.7|6967|6964.2|6965.2|6962.4|119
1620828410000|2021-05-12 14:06:50|6965.7|6962.9|6966|6963.2|6966.2|6963.4|6965|6962.2|37
1620828420000|2021-05-12 14:07:00|6965.7|6962.9|6967|6964.2|6967.2|6964.4|6965.2|6962.4|141
1620828430000|2021-05-12 14:07:10|6967.2|6964.4|6961|6958.2|6967.2|6964.4|6960|6957.2|427
1620828440000|2021-05-12 14:07:20|6961.2|6958.4|6962|6959.2|6963.2|6960.4|6960.7|6957.9|46
1620828450000|2021-05-12 14:07:30|6962.7|6959.9|6961.7|6958.9|6964|6961.2|6961.7|6958.9|38
1620828460000|2021-05-12 14:07:40|6962|6959.2|6962|6959.2|6963|6960.2|6961.4|6958.6|62
1620828470000|2021-05-12 14:07:50|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6961.2|6958.4|18
1620828480000|2021-05-12 14:08:00|6961.2|6958.4|6958.2|6955.4|6961.2|6958.4|6957.2|6954.4|104
1620828490000|2021-05-12 14:08:10|6958.4|6955.6|6958.7|6955.9|6959.2|6956.4|6958.2|6955.4|79
1620828500000|2021-05-12 14:08:20|6959|6956.2|6957.4|6954.6|6959.2|6956.4|6957.4|6954.6|107
1620828510000|2021-05-12 14:08:30|6956.9|6954.1|6958.7|6955.9|6959.4|6956.6|6956.9|6954.1|66
1620828520000|2021-05-12 14:08:40|6958.4|6955.6|6958|6955.2|6958.7|6955.9|6957.2|6954.4|17
1620828530000|2021-05-12 14:08:50|6958.7|6955.9|6956|6953.2|6959|6956.2|6956|6953.2|124
1620828540000|2021-05-12 14:09:00|6955.7|6952.9|6955.5|6952.7|6957.5|6954.7|6954.2|6951.4|90
1620828550000|2021-05-12 14:09:10|6956|6953.2|6956.2|6953.4|6956.7|6953.9|6955.4|6952.6|34
1620828560000|2021-05-12 14:09:20|6956|6953.2|6957|6954.2|6957.7|6954.9|6956|6953.2|81
1620828570000|2021-05-12 14:09:30|6957.2|6954.4|6957|6954.2|6958.5|6955.7|6957|6954.2|133
1620828580000|2021-05-12 14:09:40|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|3
1620828590000|2021-05-12 14:09:50|6958.4|6955.6|6959.7|6956.9|6960|6957.2|6958.4|6955.6|37
1620828600000|2021-05-12 14:10:00|6959.2|6956.4|6959.2|6956.4|6960|6957.2|6958.7|6955.9|126
1620828610000|2021-05-12 14:10:10|6959.5|6956.7|6960.7|6957.9|6960.7|6957.9|6959.5|6956.7|26
1620828620000|2021-05-12 14:10:20|6960.5|6957.7|6962.2|6959.4|6962.2|6959.4|6960|6957.2|528
1620828630000|2021-05-12 14:10:30|6962|6959.2|6964|6961.2|6965|6962.2|6962|6959.2|23
1620828640000|2021-05-12 14:10:40|6964.2|6961.4|6963|6960.2|6964.2|6961.4|6962|6959.2|51
1620828650000|2021-05-12 14:10:50|6962.7|6959.9|6961|6958.2|6962.7|6959.9|6961|6958.2|12
1620828660000|2021-05-12 14:11:00|6961.2|6958.4|6961|6958.2|6962|6959.2|6958|6955.2|15
1620828670000|2021-05-12 14:11:10|6960.7|6957.9|6957.7|6954.9|6960.7|6957.9|6957|6954.2|114
1620828680000|2021-05-12 14:11:20|6957.2|6954.4|6954.9|6952.1|6958|6955.2|6954.9|6952.1|50
1620828690000|2021-05-12 14:11:30|6955.4|6952.6|6956.7|6953.9|6957.2|6954.4|6955.4|6952.6|15
1620828700000|2021-05-12 14:11:40|6956.9|6954.1|6954.7|6951.9|6957.7|6954.9|6954.2|6951.4|27
1620828710000|2021-05-12 14:11:50|6954.2|6951.4|6954.7|6951.9|6954.9|6952.1|6954.2|6951.4|13
1620828720000|2021-05-12 14:12:00|6954.9|6952.1|6954.9|6952.1|6955.2|6952.4|6953.7|6950.9|36
1620828730000|2021-05-12 14:12:10|6954.4|6951.6|6954.4|6951.6|6955.4|6952.6|6954.2|6951.4|45
1620828740000|2021-05-12 14:12:20|6954.7|6951.9|6956.9|6954.1|6957.4|6954.6|6954.4|6951.6|10
1620828750000|2021-05-12 14:12:30|6957.2|6954.4|6956.2|6953.4|6957.2|6954.4|6956.2|6953.4|49
1620828760000|2021-05-12 14:12:40|6955.9|6953.1|6955.4|6952.6|6955.9|6953.1|6954.7|6951.9|14
1620828770000|2021-05-12 14:12:50|6954.9|6952.1|6953.9|6951.1|6954.9|6952.1|6953.4|6950.6|27
1620828780000|2021-05-12 14:13:00|6954.2|6951.4|6958.7|6955.9|6958.7|6955.9|6953.9|6951.1|30
1620828790000|2021-05-12 14:13:10|6958.9|6956.1|6958.9|6956.1|6961.2|6958.4|6958.7|6955.9|49
1620828800000|2021-05-12 14:13:20|6958.7|6955.9|6959.9|6957.1|6959.9|6957.1|6958.2|6955.4|28
1620828810000|2021-05-12 14:13:30|6960.2|6957.4|6961.4|6958.6|6961.4|6958.6|6959.9|6957.1|115
1620828820000|2021-05-12 14:13:40|6961.2|6958.4|6960.7|6957.9|6961.7|6958.9|6960.7|6957.9|15
1620828830000|2021-05-12 14:13:50|6960.2|6957.4|6961.7|6958.9|6961.7|6958.9|6959.4|6956.6|10
1620828840000|2021-05-12 14:14:00|6961.9|6959.1|6962.9|6960.1|6964.2|6961.4|6961.9|6959.1|55
1620828850000|2021-05-12 14:14:10|6962.7|6959.9|6963.2|6960.4|6963.4|6960.6|6961.4|6958.6|116
1620828860000|2021-05-12 14:14:20|6962.9|6960.1|6961.7|6958.9|6963.2|6960.4|6961.2|6958.4|33
1620828870000|2021-05-12 14:14:30|6961.4|6958.6|6963.2|6960.4|6963.9|6961.1|6960.9|6958.1|11
1620828880000|2021-05-12 14:14:40|6961.9|6959.1|6961.4|6958.6|6962.7|6959.9|6961.4|6958.6|7
1620828890000|2021-05-12 14:14:50|6961.7|6958.9|6960.9|6958.1|6963.4|6960.6|6959.9|6957.1|88
1620828900000|2021-05-12 14:15:00|6961.2|6958.4|6959.9|6957.1|6961.2|6958.4|6957.2|6954.4|161
1620828910000|2021-05-12 14:15:10|6960.2|6957.4|6962.9|6960.1|6962.9|6960.1|6960.2|6957.4|38
1620828920000|2021-05-12 14:15:20|6963.4|6960.6|6964.9|6962.1|6965.2|6962.4|6963.4|6960.6|185
1620828930000|2021-05-12 14:15:30|6965.2|6962.4|6965.4|6962.6|6965.4|6962.6|6964.7|6961.9|62
1620828940000|2021-05-12 14:15:40|6964.4|6961.6|6963.9|6961.1|6964.4|6961.6|6962.7|6959.9|43
1620828950000|2021-05-12 14:15:50|6964.4|6961.6|6964.4|6961.6|6965.2|6962.4|6964.2|6961.4|43
1620828960000|2021-05-12 14:16:00|6964.9|6962.1|6963.2|6960.4|6965.2|6962.4|6963.2|6960.4|56
1620828970000|2021-05-12 14:16:10|6963.4|6960.6|6969.9|6967.1|6970.9|6968.1|6963.4|6960.6|316
1620828980000|2021-05-12 14:16:20|6970.9|6968.1|6970.2|6967.4|6971.9|6969.1|6970.2|6967.4|261
1620828990000|2021-05-12 14:16:30|6970.4|6967.6|6970.4|6967.6|6970.9|6968.1|6969.9|6967.1|33
1620829000000|2021-05-12 14:16:40|6970.7|6967.9|6972.2|6969.4|6972.7|6969.9|6969.9|6967.1|142
1620829010000|2021-05-12 14:16:50|6971.9|6969.1|6971.9|6969.1|6972.7|6969.9|6970.9|6968.1|95
1620829020000|2021-05-12 14:17:00|6972.2|6969.4|6969.7|6966.9|6973.2|6970.4|6969.4|6966.6|155
1620829030000|2021-05-12 14:17:10|6969.9|6967.1|6970.9|6968.1|6970.9|6968.1|6969.4|6966.6|19
1620829040000|2021-05-12 14:17:20|6971.4|6968.6|6970.7|6967.9|6971.4|6968.6|6970.2|6967.4|8
1620829050000|2021-05-12 14:17:30|6970.4|6967.6|6969.9|6967.1|6970.9|6968.1|6969.9|6967.1|37
1620829060000|2021-05-12 14:17:40|6970.4|6967.6|6969.9|6967.1|6970.7|6967.9|6969.9|6967.1|26
1620829070000|2021-05-12 14:17:50|6970.7|6967.9|6972.2|6969.4|6972.2|6969.4|6970.4|6967.6|14
1620829080000|2021-05-12 14:18:00|6971.9|6969.1|6970.2|6967.4|6971.9|6969.1|6969.7|6966.9|99
1620829090000|2021-05-12 14:18:10|6970.4|6967.6|6970.2|6967.4|6970.4|6967.6|6970.2|6967.4|8
1620829100000|2021-05-12 14:18:20|6969.7|6966.9|6968.9|6966.1|6969.7|6966.9|6967.9|6965.1|30
1620829110000|2021-05-12 14:18:30|6968.2|6965.4|6967.9|6965.1|6968.7|6965.9|6967.4|6964.6|50
1620829120000|2021-05-12 14:18:40|6968.2|6965.4|6968.2|6965.4|6968.4|6965.6|6967.9|6965.1|97
1620829130000|2021-05-12 14:18:50|6968.4|6965.6|6969.2|6966.4|6969.9|6967.1|6968.2|6965.4|44
1620829140000|2021-05-12 14:19:00|6968.9|6966.1|6967.9|6965.1|6968.9|6966.1|6967.2|6964.4|35
1620829150000|2021-05-12 14:19:10|6968.4|6965.6|6965.9|6963.1|6968.7|6965.9|6965.9|6963.1|120
1620829160000|2021-05-12 14:19:20|6966.2|6963.4|6968.7|6965.9|6968.9|6966.1|6966.2|6963.4|34
1620829170000|2021-05-12 14:19:30|6968.4|6965.6|6969.2|6966.4|6969.2|6966.4|6968.2|6965.4|20
1620829180000|2021-05-12 14:19:40|6969.4|6966.6|6969.2|6966.4|6970.2|6967.4|6969.2|6966.4|96
1620829190000|2021-05-12 14:19:50|6969.4|6966.6|6969.2|6966.4|6969.4|6966.6|6969.2|6966.4|27
1620829200000|2021-05-12 14:20:00|6969.7|6966.9|6970.4|6967.6|6972.2|6969.4|6969.4|6966.6|183
1620829210000|2021-05-12 14:20:10|6971.2|6968.4|6971.7|6968.9|6972.2|6969.4|6970.9|6968.1|68
1620829220000|2021-05-12 14:20:20|6971.4|6968.6|6972.2|6969.4|6972.4|6969.6|6971.2|6968.4|76
1620829230000|2021-05-12 14:20:30|6972.4|6969.6|6973.4|6970.6|6973.4|6970.6|6972.2|6969.4|149
1620829240000|2021-05-12 14:20:40|6973.2|6970.4|6973.4|6970.6|6973.4|6970.6|6972.4|6969.6|39
1620829250000|2021-05-12 14:20:50|6972.4|6969.6|6972.2|6969.4|6973.2|6970.4|6972.2|6969.4|91
1620829260000|2021-05-12 14:21:00|6972.4|6969.6|6972.9|6970.1|6973.4|6970.6|6972.2|6969.4|29
1620829270000|2021-05-12 14:21:10|6973.2|6970.4|6976.9|6974.1|6978.2|6975.4|6972.4|6966.8|740
1620829280000|2021-05-12 14:21:20|6976.7|6973.9|6977.9|6975.1|6978.2|6975.4|6976.4|6973.6|60
1620829290000|2021-05-12 14:21:30|6977.7|6974.9|6978.2|6975.4|6978.4|6975.6|6976.4|6973.6|113
1620829300000|2021-05-12 14:21:40|6978.4|6975.6|6976.2|6973.4|6978.4|6975.6|6976.2|6973.4|118
1620829310000|2021-05-12 14:21:50|6976.7|6973.9|6977.9|6975.1|6977.9|6975.1|6976.7|6973.9|77
1620829320000|2021-05-12 14:22:00|6978.7|6975.9|6977.4|6974.6|6978.7|6975.9|6977.4|6974.6|46
1620829330000|2021-05-12 14:22:10|6977.7|6974.9|6977.2|6974.4|6977.9|6975.1|6976.9|6974.1|71
1620829340000|2021-05-12 14:22:20|6977.7|6974.9|6977.9|6975.1|6977.9|6975.1|6977.2|6974.4|37
1620829350000|2021-05-12 14:22:30|6978.2|6975.4|6977.2|6974.4|6978.9|6976.1|6977.2|6974.4|87
1620829360000|2021-05-12 14:22:40|||||||||31
1620829370000|2021-05-12 14:22:50|6976.9|6974.1|6976.7|6973.9|6977.2|6974.4|6976.4|6973.6|36
1620829380000|2021-05-12 14:23:00|6976.9|6974.1|6974.9|6972.1|6976.9|6974.1|6974.4|6971.6|61
1620829390000|2021-05-12 14:23:10|6975.2|6972.4|6974.9|6972.1|6975.2|6972.4|6974.4|6971.6|28
1620829400000|2021-05-12 14:23:20|6974.4|6971.6|6975.4|6972.6|6975.7|6972.9|6974.4|6971.6|23
1620829410000|2021-05-12 14:23:30|6975.2|6972.4|6975.7|6972.9|6976.2|6973.4|6974.9|6972.1|54
1620829420000|2021-05-12 14:23:40|6975.4|6972.6|6974.4|6971.6|6975.4|6972.6|6974.2|6971.4|61
1620829430000|2021-05-12 14:23:50|6974.7|6971.9|6974.4|6971.6|6975.4|6972.6|6974.4|6971.6|53
1620829440000|2021-05-12 14:24:00|6974.7|6971.9|6973.7|6970.9|6974.7|6971.9|6972.7|6969.9|70
1620829450000|2021-05-12 14:24:10|6973.9|6971.1|6972.2|6969.4|6973.9|6971.1|6972.2|6969.4|24
1620829460000|2021-05-12 14:24:20|6971.9|6969.1|6969.2|6966.4|6971.9|6969.1|6969.2|6966.4|94
1620829470000|2021-05-12 14:24:30|6969.4|6966.6|6970.7|6967.9|6970.7|6967.9|6969.2|6966.4|71
1620829480000|2021-05-12 14:24:40|6970.4|6967.6|6969.7|6966.9|6971.2|6968.4|6969.7|6966.9|158
1620829490000|2021-05-12 14:24:50|6969.4|6966.6|6969.2|6966.4|6970.2|6967.4|6969.2|6966.4|12
1620829500000|2021-05-12 14:25:00|6969.4|6966.6|6971.7|6968.9|6971.7|6968.9|6969.4|6966.6|68
1620829510000|2021-05-12 14:25:10|6971.4|6968.6|6971.2|6968.4|6971.4|6968.6|6971.2|6968.4|75
1620829520000|2021-05-12 14:25:20|6971.7|6968.9|6971.9|6969.1|6972.2|6969.4|6971.2|6968.4|55
1620829530000|2021-05-12 14:25:30|6972.2|6969.4|6971.2|6968.4|6972.2|6969.4|6971.2|6968.4|35
1620829540000|2021-05-12 14:25:40|6970.9|6968.1|6968.4|6965.6|6970.9|6968.1|6967.2|6964.4|153
1620829550000|2021-05-12 14:25:50|6968.7|6965.9|6969.4|6966.6|6969.7|6966.9|6967.4|6964.5|488
1620829560000|2021-05-12 14:26:00|6968.9|6966.1|6965.7|6962.9|6968.9|6966.1|6965.7|6962.9|73
1620829570000|2021-05-12 14:26:10|6966.9|6964.1|6967.7|6964.9|6967.7|6964.9|6966.9|6964.1|35
1620829580000|2021-05-12 14:26:20|6967.4|6964.6|6966.4|6963.6|6967.4|6964.6|6966.2|6963.4|56
1620829590000|2021-05-12 14:26:30|6966.7|6963.9|6966.7|6963.9|6967.2|6964.4|6966.7|6963.9|20
1620829600000|2021-05-12 14:26:40|6966.4|6963.6|6961.9|6959.1|6966.4|6963.6|6961.7|6958.9|106
1620829610000|2021-05-12 14:26:50|6962.2|6959.4|6962.4|6959.6|6962.7|6959.9|6962.2|6959.4|71
1620829620000|2021-05-12 14:27:00|6961.4|6958.6|6963.7|6960.9|6963.9|6961.1|6960.4|6957.6|63
1620829630000|2021-05-12 14:27:10|6961.9|6959.1|6962.2|6959.4|6962.4|6959.6|6961.9|6959.1|40
1620829640000|2021-05-12 14:27:20|6961.9|6959.1|6959.4|6956.6|6962.7|6959.9|6959.4|6956.6|39
1620829650000|2021-05-12 14:27:30|6959.7|6956.9|6958.9|6956.1|6959.7|6956.9|6958.4|6955.6|93
1620829660000|2021-05-12 14:27:40|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6957.4|6954.6|23
1620829670000|2021-05-12 14:27:50|6958.4|6955.6|6957.9|6955.1|6959.9|6957.1|6957.4|6954.6|85
1620829680000|2021-05-12 14:28:00|6958.2|6955.4|6956.4|6953.6|6958.2|6955.4|6956.4|6953.6|100
1620829690000|2021-05-12 14:28:10|6956.2|6953.4|6953.9|6951.1|6956.2|6953.4|6953.7|6950.9|79
1620829700000|2021-05-12 14:28:20|6954.2|6951.4|6954.9|6952.1|6956.4|6953.6|6953.2|6950.4|75
1620829710000|2021-05-12 14:28:30|6954.7|6951.9|6954.7|6951.9|6955.2|6952.4|6954.4|6951.6|34
1620829720000|2021-05-12 14:28:40|6954.9|6952.1|6955.7|6952.9|6955.7|6952.9|6954.9|6952.1|32
1620829730000|2021-05-12 14:28:50|6955.4|6952.6|6956.2|6953.4|6956.8|6953.4|6954.9|6952.1|47
1620829740000|2021-05-12 14:29:00|6955.7|6952.9|6953.7|6950.9|6955.7|6952.9|6953.4|6950.6|90
1620829750000|2021-05-12 14:29:10|6953.4|6950.6|6954.2|6951.4|6955.8|6952.1|6953.4|6950.6|50
1620829760000|2021-05-12 14:29:20|6953.9|6951.1|6955.8|6951.8|6955.8|6952.1|6953.4|6950.6|40
1620829770000|2021-05-12 14:29:30|6955.7|6952.9|6954.9|6952.1|6957.8|6954.9|6954.9|6952|53
1620829780000|2021-05-12 14:29:40|6955.8|6951.8|6956.2|6953.4|6956.2|6953.4|6955.7|6951.8|58
1620829790000|2021-05-12 14:29:50|6956.7|6953.9|6956|6952|6959|6953.9|6954.4|6949|44
1620829800000|2021-05-12 14:30:00|6959.3|6949.3|6961.8|6957.8|6963.3|6957.8|6952.2|6946.5|224
1620829810000|2021-05-12 14:30:10|6961.4|6958.6|6955.2|6952.4|6965.5|6959.1|6955.2|6952.4|283
1620829820000|2021-05-12 14:30:20|6955.4|6952.6|6953.9|6951.1|6960.9|6958.1|6953.4|6950.6|71
1620829830000|2021-05-12 14:30:30|6954.9|6952.1|6954.4|6951.6|6958.9|6956.1|6952.9|6950.1|231
1620829840000|2021-05-12 14:30:40|6954.7|6951.9|6957.9|6955.1|6959.4|6956.6|6954.7|6951.9|72
1620829850000|2021-05-12 14:30:50|6956.2|6953.4|6952.9|6950.1|6958.2|6955.4|6951.2|6948.4|434
1620829860000|2021-05-12 14:31:00|6953.4|6950.6|6952.4|6949.6|6954.2|6951.4|6950.4|6947.6|224
1620829870000|2021-05-12 14:31:10|6952.2|6949.4|6947.9|6945.1|6952.2|6949.4|6945.9|6943.1|222
1620829880000|2021-05-12 14:31:20|6948.2|6945.4|6940.7|6937.9|6948.2|6945.4|6939.7|6936.9|438
1620829890000|2021-05-12 14:31:30|6940.9|6938.1|6944.9|6942.1|6946.9|6944.1|6940.9|6938.1|315
1620829900000|2021-05-12 14:31:40|6944.7|6941.9|6944.4|6941.6|6947.9|6945.1|6941.2|6938.4|325
1620829910000|2021-05-12 14:31:50|6944.7|6941.9|6945.7|6942.9|6945.7|6942.9|6943.2|6940.4|353
1620829920000|2021-05-12 14:32:00|6945.9|6943.1|6946.2|6943.4|6946.7|6943.9|6942.7|6939.9|259
1620829930000|2021-05-12 14:32:10|6946.4|6943.6|6944.2|6941.4|6949.2|6946.4|6940.4|6937.6|260
1620829940000|2021-05-12 14:32:20|6944.7|6941.9|6942.9|6940.1|6944.7|6941.9|6942.9|6940.1|68
1620829950000|2021-05-12 14:32:30|6942.4|6939.6|6936.4|6933.6|6942.9|6940.1|6936.2|6933.4|191
1620829960000|2021-05-12 14:32:40|6936.2|6933.4|6933.9|6931.1|6936.9|6934.1|6931.9|6929.1|274
1620829970000|2021-05-12 14:32:50|6933.4|6930.6|6935.2|6932.4|6935.2|6932.4|6932.9|6930.1|62
1620829980000|2021-05-12 14:33:00|6936.2|6933.4|6945.7|6942.9|6946.2|6943.4|6935.7|6932.9|202
1620829990000|2021-05-12 14:33:10|6945.2|6942.4|6946.7|6943.9|6947.7|6944.9|6944.9|6942.1|253
1620830000000|2021-05-12 14:33:20|6947.4|6944.6|6949.4|6946.6|6950.4|6947.6|6946.7|6943.9|107
1620830010000|2021-05-12 14:33:30|6949.2|6946.4|6948.2|6945.4|6949.4|6946.6|6946.4|6943.6|148
1620830020000|2021-05-12 14:33:40|6948.4|6945.6|6950.7|6947.9|6950.7|6947.9|6947.2|6944.4|97
1620830030000|2021-05-12 14:33:50|6950.4|6947.6|6949.4|6946.6|6950.4|6947.6|6946.9|6944.1|48
1620830040000|2021-05-12 14:34:00|6949.7|6946.9|6956.2|6953.4|6956.4|6953.6|6949.4|6945|238
1620830050000|2021-05-12 14:34:10|6956.4|6953.6|6960.7|6957.9|6962.2|6959.4|6955.4|6952.6|213
1620830060000|2021-05-12 14:34:20|6960.4|6957.6|6955.4|6952.6|6960.9|6958.1|6955.4|6952.6|100
1620830070000|2021-05-12 14:34:30|6955.7|6952.9|6963.7|6960.9|6964.4|6961.6|6955.2|6952.4|92
1620830080000|2021-05-12 14:34:40|6964.4|6961.6|6967.4|6964.6|6969.7|6966.9|6962.7|6959.9|172
1620830090000|2021-05-12 14:34:50|6966.2|6963.4|6967.4|6964.6|6967.4|6964.6|6964.9|6962.1|52
1620830100000|2021-05-12 14:35:00|6966.9|6964.1|6965.4|6962.6|6967.4|6964.6|6963.4|6960.6|107
1620830110000|2021-05-12 14:35:10|6965.2|6962.4|6966.4|6963.6|6967.4|6964.6|6963.4|6960.6|105
1620830120000|2021-05-12 14:35:20|6966.9|6964.1|6970.2|6967.4|6970.2|6967.4|6966.4|6963.6|141
1620830130000|2021-05-12 14:35:30|6969.9|6967.1|6967.4|6964.6|6970.2|6967.4|6967.4|6964.6|34
1620830140000|2021-05-12 14:35:40|6967.7|6964.9|6966.7|6963.9|6968.4|6965.6|6966.7|6963.9|95
1620830150000|2021-05-12 14:35:50|6966.9|6964.1|6968.4|6965.6|6969.9|6967.1|6966.7|6963.9|18
1620830160000|2021-05-12 14:36:00|6969.2|6966.4|6966.9|6964.1|6969.4|6966.6|6966.7|6963.9|115
1620830170000|2021-05-12 14:36:10|6966.4|6963.6|6964.4|6961.6|6966.4|6963.6|6962.7|6959.9|100
1620830180000|2021-05-12 14:36:20|6964.2|6961.4|6965.4|6962.6|6966.2|6963.4|6964.2|6961.4|37
1620830190000|2021-05-12 14:36:30|6963.4|6960.6|6962.2|6959.4|6963.4|6960.6|6960.7|6957.9|187
1620830200000|2021-05-12 14:36:40|6961.7|6958.9|6968.4|6965.6|6968.4|6965.6|6961.7|6958.9|66
1620830210000|2021-05-12 14:36:50|6968.7|6965.9|6969.4|6966.6|6969.9|6967.1|6968.4|6965.6|64
1620830220000|2021-05-12 14:37:00|6969.7|6966.9|6965.4|6962.6|6970.2|6967.4|6965.4|6962.6|41
1620830230000|2021-05-12 14:37:10|6964.2|6961.4|6966.7|6963.9|6966.7|6963.9|6963.4|6960.6|116
1620830240000|2021-05-12 14:37:20|6967.2|6964.4|6968.4|6965.6|6968.7|6965.9|6966.2|6963.4|28
1620830250000|2021-05-12 14:37:30|6968.9|6966.1|6969.2|6966.4|6970.9|6968.1|6968.7|6965.9|93
1620830260000|2021-05-12 14:37:40|6968.7|6965.9|6969.4|6966.6|6971.4|6968.6|6968.7|6965.9|31
1620830270000|2021-05-12 14:37:50|6969.7|6966.9|6973.9|6971.1|6973.9|6971.1|6969.4|6966.6|30
1620830280000|2021-05-12 14:38:00|6973.7|6970.9|6978.2|6975.4|6978.2|6975.4|6973.2|6970.4|194
1620830290000|2021-05-12 14:38:10|6977.9|6975.1|6975.4|6972.6|6978.2|6975.4|6974.2|6971.4|142
1620830300000|2021-05-12 14:38:20|6975.7|6972.9|6974.4|6971.6|6975.7|6972.9|6974.4|6971.6|78
1620830310000|2021-05-12 14:38:30|6973.4|6970.6|6973.9|6971.1|6974.4|6971.6|6972.2|6969.4|79
1620830320000|2021-05-12 14:38:40|6973.4|6970.6|6974.4|6971.6|6975.2|6972.4|6973.4|6970.6|30
1620830330000|2021-05-12 14:38:50|6974.9|6972.1|6975.4|6972.6|6976.4|6973.6|6974.9|6972.1|47
1620830340000|2021-05-12 14:39:00|6975.7|6972.9|6973.4|6970.6|6975.9|6973.1|6973.2|6970.4|79
1620830350000|2021-05-12 14:39:10|6972.4|6969.6|6969.2|6966.4|6973.2|6970.4|6969.2|6966.4|50
1620830360000|2021-05-12 14:39:20|6968.7|6965.9|6970.9|6968.1|6971.7|6968.9|6968.7|6965.9|101
1620830370000|2021-05-12 14:39:30|6970.7|6967.9|6971.2|6968.4|6971.2|6968.4|6967.4|6964.6|226
1620830380000|2021-05-12 14:39:40|6971.4|6968.6|6970.2|6967.4|6972.7|6969.9|6969.2|6966.4|208
1620830390000|2021-05-12 14:39:50|6969.9|6967.1|6968.4|6965.6|6969.9|6967.1|6968.2|6965.4|34
1620830400000|2021-05-12 14:40:00|6968.7|6965.9|6968.9|6966.1|6969.4|6966.6|6967.2|6964.4|38
1620830410000|2021-05-12 14:40:10|6968.7|6965.9|6967.2|6964.4|6969.4|6966.6|6966.4|6963.6|49
1620830420000|2021-05-12 14:40:20|6966.9|6964.1|6962.9|6960.1|6967.4|6964.6|6962.7|6959.9|48
1620830430000|2021-05-12 14:40:30|6962.7|6959.9|6963.4|6960.6|6963.4|6960.6|6961.4|6958.6|34
1620830440000|2021-05-12 14:40:40|6962.9|6960.1|6962.4|6959.6|6962.9|6960.1|6961.2|6958.4|19
1620830450000|2021-05-12 14:40:50|6962.7|6959.9|6961.9|6959.1|6962.7|6959.9|6960.7|6957.9|83
1620830460000|2021-05-12 14:41:00|6961.7|6958.9|6961.9|6959.1|6962.4|6959.6|6959.7|6956.9|38
1620830470000|2021-05-12 14:41:10|6960.9|6958.1|6961.7|6958.9|6962.4|6959.6|6960.2|6957.4|37
1620830480000|2021-05-12 14:41:20|6961.9|6959.1|6960.4|6957.6|6962.4|6959.6|6960.4|6957.6|34
1620830490000|2021-05-12 14:41:30|6961.4|6958.6|6962.2|6959.4|6962.4|6959.6|6961.2|6958.4|32
1620830500000|2021-05-12 14:41:40|6961.7|6958.9|6963.4|6960.6|6964.4|6961.6|6961.2|6958.4|35
1620830510000|2021-05-12 14:41:50|6962.9|6960.1|6963.9|6961.1|6966.4|6963.6|6962.7|6959.9|143
1620830520000|2021-05-12 14:42:00|6963.2|6960.4|6965.4|6962.6|6966.2|6963.4|6963.2|6960.4|24
1620830530000|2021-05-12 14:42:10|6965.7|6962.9|6965.2|6962.4|6966.7|6963.9|6964.9|6962.1|29
1620830540000|2021-05-12 14:42:20|6965.4|6962.6|6966.9|6964.1|6966.9|6964.1|6964.4|6961.6|17
1620830550000|2021-05-12 14:42:30|6966.7|6963.9|6965.4|6962.6|6967.2|6964.4|6965.2|6962.4|50
1620830560000|2021-05-12 14:42:40|6965.2|6962.4|6966.4|6963.6|6966.7|6963.9|6964.4|6961.6|30
1620830570000|2021-05-12 14:42:50|6966.7|6963.9|6967.7|6964.9|6967.7|6964.9|6966.4|6963.6|55
1620830580000|2021-05-12 14:43:00|6968.2|6965.4|6971.2|6968.4|6971.4|6968.6|6966.4|6963.6|131
1620830590000|2021-05-12 14:43:10|6971.4|6968.6|6970.9|6968.1|6971.4|6968.6|6970.4|6967.6|66
1620830600000|2021-05-12 14:43:20|6970.4|6967.6|6970.7|6967.9|6971.7|6968.9|6970.2|6967.4|76
1620830610000|2021-05-12 14:43:30|6970.4|6967.6|6969.4|6966.6|6970.4|6967.6|6968.2|6965.4|54
1620830620000|2021-05-12 14:43:40|6968.9|6966.1|6968.4|6965.6|6968.9|6966.1|6966.7|6963.9|32
1620830630000|2021-05-12 14:43:50|6968.2|6965.4|6967.9|6965.1|6968.4|6965.6|6967.9|6965.1|19
1620830640000|2021-05-12 14:44:00|6967.4|6964.6|6958.4|6955.6|6969.4|6966.6|6958.4|6955.6|279
1620830650000|2021-05-12 14:44:10|6958.2|6955.4|6957.4|6954.6|6961.2|6958.4|6957.4|6954.6|261
1620830660000|2021-05-12 14:44:20|6958.4|6955.6|6958.7|6955.9|6959.2|6956.4|6957.9|6955.1|44
1620830670000|2021-05-12 14:44:30|6958.9|6956.1|6958.4|6955.6|6959.4|6956.6|6957.9|6955.1|33
1620830680000|2021-05-12 14:44:40|6958.2|6955.4|6960.4|6957.6|6960.4|6957.6|6957.7|6954.9|11
1620830690000|2021-05-12 14:44:50|6960.7|6957.9|6960.4|6957.6|6961.4|6958.6|6959.9|6957.1|58
1620830700000|2021-05-12 14:45:00|6960.2|6957.4|6964.4|6961.6|6964.4|6961.6|6960.2|6957.4|213
1620830710000|2021-05-12 14:45:10|6964.2|6961.4|6965.4|6962.6|6965.4|6962.6|6962.7|6959.9|151
1620830720000|2021-05-12 14:45:20|6964.9|6962.1|6962.7|6959.9|6965.4|6962.6|6962.7|6959.9|72
1620830730000|2021-05-12 14:45:30|6962.4|6959.6|6964.9|6962.1|6964.9|6962.1|6961.4|6958.6|118
1620830740000|2021-05-12 14:45:40|6965.4|6962.6|6965.9|6963.1|6966.4|6963.6|6965.4|6962.6|168
1620830750000|2021-05-12 14:45:50|6965.2|6962.4|6965.4|6962.6|6965.4|6962.6|6964.4|6961.6|351
1620830760000|2021-05-12 14:46:00|6965.2|6962.4|6960.9|6958.1|6965.2|6962.4|6960.4|6957.6|180
1620830770000|2021-05-12 14:46:10|6960.7|6957.9|6962.4|6959.6|6963.2|6960.4|6960.7|6957.9|57
1620830780000|2021-05-12 14:46:20|6961.9|6959.1|6961.4|6958.6|6961.9|6959.1|6961.4|6958.6|41
1620830790000|2021-05-12 14:46:30|6961.7|6958.9|6964.4|6961.6|6964.4|6961.6|6961.4|6958.6|37
1620830800000|2021-05-12 14:46:40|6964.7|6961.9|6970.4|6967.6|6971.4|6968.6|6964.4|6961.6|654
1620830810000|2021-05-12 14:46:50|6969.7|6966.9|6967.2|6964.4|6970.4|6967.6|6967.2|6964.4|61
1620830820000|2021-05-12 14:47:00|6967.4|6964.6|6967.2|6964.4|6967.4|6964.6|6964.9|6962.1|83
1620830830000|2021-05-12 14:47:10|6967.4|6964.6|6967.9|6965.1|6967.9|6965.1|6966.4|6963.6|22
1620830840000|2021-05-12 14:47:20|6968.2|6965.4|6966.4|6963.6|6970.4|6967.6|6966.4|6963.6|240
1620830850000|2021-05-12 14:47:30|6966.7|6963.9|6962.4|6959.6|6967.4|6964.6|6962.4|6959.6|41
1620830860000|2021-05-12 14:47:40|6961.9|6959.1|6962.4|6959.6|6963.4|6960.6|6961.7|6958.9|52
1620830870000|2021-05-12 14:47:50|6962.2|6959.4|6962.2|6959.4|6963.2|6960.4|6961.4|6958.6|55
1620830880000|2021-05-12 14:48:00|6962.4|6959.6|6959.4|6956.6|6962.4|6959.6|6958.7|6955.9|48
1620830890000|2021-05-12 14:48:10|6959.2|6956.4|6955.9|6953.1|6959.4|6956.6|6955.9|6953.1|38
1620830900000|2021-05-12 14:48:20|6955.4|6952.6|6956.4|6953.6|6956.7|6953.9|6955.4|6952.6|34
1620830910000|2021-05-12 14:48:30|6956.7|6953.9|6957.2|6954.4|6957.7|6954.9|6956.7|6953.9|31
1620830920000|2021-05-12 14:48:40|6957.4|6954.6|6954.4|6951.6|6957.4|6954.6|6954.4|6951.6|75
1620830930000|2021-05-12 14:48:50|6953.7|6950.9|6954.2|6951.4|6954.7|6951.9|6953.4|6950.6|104
1620830940000|2021-05-12 14:49:00|6953.2|6950.4|6951.2|6948.4|6953.2|6950.4|6947.2|6944.4|223
1620830950000|2021-05-12 14:49:10|6951.7|6948.9|6953.2|6950.4|6954.4|6951.6|6950.4|6947.6|84
1620830960000|2021-05-12 14:49:20|6952.2|6949.4|6949.2|6946.4|6952.2|6949.4|6948.7|6945.9|31
1620830970000|2021-05-12 14:49:30|6949.4|6946.6|6947.2|6944.4|6949.4|6946.6|6945.4|6942.6|181
1620830980000|2021-05-12 14:49:40|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.2|6943.4|36
1620830990000|2021-05-12 14:49:50|6947.2|6944.4|6948.4|6945.6|6949.4|6946.6|6946.9|6944.1|18
1620831000000|2021-05-12 14:50:00|6947.9|6945.1|6946.7|6943.9|6948.2|6945.4|6945.2|6942.4|53
1620831010000|2021-05-12 14:50:10|6946.4|6943.6|6949.2|6946.4|6949.2|6946.4|6946.4|6943.6|39
1620831020000|2021-05-12 14:50:20|6949.4|6946.6|6945.9|6943.1|6949.4|6946.6|6945.2|6942.4|192
1620831030000|2021-05-12 14:50:30|6945.7|6942.9|6946.9|6944.1|6946.9|6944.1|6945.7|6942.9|6
1620831040000|2021-05-12 14:50:40|6946.7|6943.9|6946.7|6943.9|6947.2|6944.4|6945.9|6943.1|40
1620831050000|2021-05-12 14:50:50|6946.9|6944.1|6947.2|6944.4|6947.7|6944.9|6946.7|6943.9|180
1620831060000|2021-05-12 14:51:00|6946.7|6943.9|6949.4|6946.6|6950.2|6947.4|6945.7|6942.9|108
1620831070000|2021-05-12 14:51:10|6949.7|6946.9|6953.9|6951.1|6953.9|6951.1|6949.7|6946.9|121
1620831080000|2021-05-12 14:51:20|6954.2|6951.4|6959.7|6956.9|6959.7|6956.9|6953.9|6951.1|157
1620831090000|2021-05-12 14:51:30|6959.2|6956.4|6956.4|6953.6|6959.2|6956.4|6956.4|6953.6|130
1620831100000|2021-05-12 14:51:40|6955.9|6953.1|6955.2|6952.4|6956.4|6953.6|6955.2|6952.4|38
1620831110000|2021-05-12 14:51:50|6954.7|6951.9|6954.4|6951.6|6955.4|6952.6|6953.4|6950.6|42
1620831120000|2021-05-12 14:52:00|6954.2|6951.4|6952.9|6950.1|6955.4|6952.6|6952.2|6949.4|113
1620831130000|2021-05-12 14:52:10|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6950.7|6947.9|23
1620831140000|2021-05-12 14:52:20|6951.9|6949.1|6950.4|6947.6|6952.2|6949.4|6949.4|6946.6|12
1620831150000|2021-05-12 14:52:30|6950.2|6947.4|6950.7|6947.9|6951.4|6948.6|6950.2|6947.4|16
1620831160000|2021-05-12 14:52:40|6951.2|6948.4|6956.9|6954.1|6957.2|6954.4|6951.2|6948.4|73
1620831170000|2021-05-12 14:52:50|6956.4|6953.6|6955.4|6952.6|6956.4|6953.6|6955.1|6952.3|44
1620831180000|2021-05-12 14:53:00|6956.4|6953.6|6958.4|6955.6|6959.2|6956.4|6956.2|6953.4|104
1620831190000|2021-05-12 14:53:10|6958.7|6955.9|6958.4|6955.6|6959.9|6957.1|6958.4|6955.6|19
1620831200000|2021-05-12 14:53:20|6958.7|6955.9|6959.9|6957.1|6960.4|6957.6|6958.2|6955.4|25
1620831210000|2021-05-12 14:53:30|6959.7|6956.9|6960.7|6957.9|6962.4|6959.6|6959.7|6956.9|70
1620831220000|2021-05-12 14:53:40|6960.4|6957.6|6957.2|6954.4|6960.4|6957.6|6957.2|6954.4|27
1620831230000|2021-05-12 14:53:50|6956.7|6953.9|6956.4|6953.6|6956.7|6953.9|6955.9|6953.1|33
1620831240000|2021-05-12 14:54:00|6956.7|6953.9|6959.4|6956.6|6959.4|6956.6|6956.2|6953.4|22
1620831250000|2021-05-12 14:54:10|6959.2|6956.4|6959.4|6956.6|6959.4|6956.6|6958.4|6955.6|10
1620831260000|2021-05-12 14:54:20|6959.7|6956.9|6958.4|6955.6|6959.7|6956.9|6958.4|6955.6|4
1620831270000|2021-05-12 14:54:30|6958.2|6955.4|6957.2|6954.4|6958.4|6955.6|6956.4|6953.6|263
1620831280000|2021-05-12 14:54:40|6956.4|6953.6|6955.7|6952.9|6956.4|6953.6|6955.7|6952.9|47
1620831290000|2021-05-12 14:54:50|6954.1|6951.3|6953.2|6950.4|6954.4|6951.6|6951.4|6948.6|89
1620831300000|2021-05-12 14:55:00|6953.4|6950.6|6953.2|6950.4|6953.4|6950.6|6951.4|6948.6|18
1620831310000|2021-05-12 14:55:10|6953.4|6950.6|6953.2|6950.4|6954.4|6951.6|6952.2|6949.4|64
1620831320000|2021-05-12 14:55:20|6953.4|6950.6|6952.7|6949.9|6954.4|6951.6|6952.7|6949.9|51
1620831330000|2021-05-12 14:55:30|6952.9|6950.1|6950.7|6947.9|6953.4|6950.6|6950.7|6947.9|99
1620831340000|2021-05-12 14:55:40|6950.2|6947.4|6949.4|6946.6|6950.2|6947.4|6948.7|6945.9|452
1620831350000|2021-05-12 14:55:50|6949.7|6946.9|6949.4|6946.6|6950.4|6947.6|6949.4|6946.6|174
1620831360000|2021-05-12 14:56:00|6949.9|6947.1|6949.4|6946.6|6950.4|6947.6|6949.1|6946.3|7
1620831370000|2021-05-12 14:56:10|6949.9|6947.1|6950.2|6947.4|6950.2|6947.4|6949.4|6946.6|13
1620831380000|2021-05-12 14:56:20|6949.9|6947.1|6950.2|6947.4|6950.4|6947.6|6949.7|6946.9|5
1620831390000|2021-05-12 14:56:30|6949.7|6946.9|6950.4|6947.6|6950.4|6947.6|6949.7|6946.9|10
1620831400000|2021-05-12 14:56:40|6950.7|6947.9|6953.4|6950.6|6953.4|6950.6|6950.4|6947.6|109
1620831410000|2021-05-12 14:56:50|6953.7|6950.9|6952.2|6949.4|6953.7|6950.9|6952.2|6949.4|26
1620831420000|2021-05-12 14:57:00|6951.9|6949.1|6953.4|6950.6|6953.4|6950.6|6951.7|6948.9|34
1620831430000|2021-05-12 14:57:10|6952.7|6949.9|6951.9|6949.1|6953.4|6950.6|6951.4|6948.6|30
1620831440000|2021-05-12 14:57:20|6951.7|6948.9|6952.4|6949.6|6952.4|6949.6|6951.4|6948.6|33
1620831450000|2021-05-12 14:57:30|6952.7|6949.9|6952.4|6949.6|6953.4|6950.6|6951.7|6948.9|39
1620831460000|2021-05-12 14:57:40|6952.7|6949.9|6952.9|6950.1|6953.4|6950.6|6952.4|6949.6|28
1620831470000|2021-05-12 14:57:50|6953.4|6950.6|6957.4|6954.6|6959.7|6956.9|6953.4|6950.6|200
1620831480000|2021-05-12 14:58:00|6957.2|6954.4|6958.4|6955.6|6958.7|6955.9|6956.2|6953.4|43
1620831490000|2021-05-12 14:58:10|6958.2|6955.4|6959.4|6956.6|6960.4|6957.6|6958.2|6955.4|24
1620831500000|2021-05-12 14:58:20|6959.7|6956.9|6961.4|6958.6|6961.4|6958.6|6959.7|6956.9|54
1620831510000|2021-05-12 14:58:30|6961.2|6958.4|6962.2|6959.4|6963.4|6960.6|6960.7|6957.9|128
1620831520000|2021-05-12 14:58:40|6962.4|6959.6|6956.9|6954.1|6962.4|6959.6|6956.9|6954.1|98
1620831530000|2021-05-12 14:58:50|6956.4|6953.6|6956.4|6953.6|6958.2|6955.4|6956.4|6953.6|14
1620831540000|2021-05-12 14:59:00|6956.2|6953.4|6956.7|6953.9|6958.4|6955.6|6955.7|6952.9|54
1620831550000|2021-05-12 14:59:10|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6955.2|6952.4|8
1620831560000|2021-05-12 14:59:20|6956.7|6953.9|6956.4|6953.6|6956.9|6954.1|6955.7|6952.9|19
1620831570000|2021-05-12 14:59:30|6956.9|6954.1|6958.9|6956.1|6958.9|6956.1|6956.9|6954.1|139
1620831580000|2021-05-12 14:59:40|6958.7|6955.9|6960.7|6957.9|6960.7|6957.9|6958.7|6955.9|16
1620831590000|2021-05-12 14:59:50|6961.4|6958.6|6962.2|6959.4|6962.4|6959.6|6960.7|6957.9|63
1620831600000|2021-05-12 15:00:00|6961.9|6959.1|6961.9|6959.1|6962.4|6959.6|6960.2|6957.4|105
1620831610000|2021-05-12 15:00:10|6960.9|6958.1|6961.4|6958.6|6963.9|6961.1|6960.9|6958.1|55
1620831620000|2021-05-12 15:00:20|6962.4|6959.6|6963.9|6961.1|6964.2|6961.4|6961.7|6958.9|37
1620831630000|2021-05-12 15:00:30|6964.2|6961.4|6970.7|6967.9|6971.2|6968.4|6964.2|6961.4|362
1620831640000|2021-05-12 15:00:40|6971.2|6968.4|6971.2|6968.4|6973.2|6970.4|6970.7|6967.9|157
1620831650000|2021-05-12 15:00:50|6971.4|6968.6|6970.4|6967.6|6972.2|6969.4|6970.4|6967.6|127
1620831660000|2021-05-12 15:01:00|6970.7|6967.9|6968.4|6965.6|6971.4|6968.6|6968.4|6965.6|56
1620831670000|2021-05-12 15:01:10|6968.2|6965.4|6969.9|6967.1|6969.9|6967.1|6967.7|6964.9|73
1620831680000|2021-05-12 15:01:20|6969.7|6966.9|6970.2|6967.4|6970.7|6967.9|6968.7|6965.9|103
1620831690000|2021-05-12 15:01:30|6969.4|6966.6|6968.7|6965.9|6969.4|6966.6|6968.4|6965.6|12
1620831700000|2021-05-12 15:01:40|6968.9|6966.1|6968.9|6966.1|6969.2|6966.4|6968.9|6966.1|62
1620831710000|2021-05-12 15:01:50|6969.2|6966.4|6968.4|6965.6|6969.4|6966.6|6967.4|6964.6|126
1620831720000|2021-05-12 15:02:00|6968.2|6965.4|6968.2|6965.4|6968.4|6965.6|6966.4|6963.6|58
1620831730000|2021-05-12 15:02:10|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6967.4|6964.6|197
1620831740000|2021-05-12 15:02:20|6967.4|6964.6|6964.9|6962.1|6967.4|6964.6|6964.4|6961.6|45
1620831750000|2021-05-12 15:02:30|6964.7|6961.9|6964.4|6961.6|6965.2|6962.4|6963.7|6960.9|49
1620831760000|2021-05-12 15:02:40|6964.7|6961.9|6968.4|6965.6|6968.4|6965.6|6964.4|6961.6|98
1620831770000|2021-05-12 15:02:50|6968.2|6965.4|6968.4|6965.6|6968.4|6965.6|6967.2|6964.4|22
1620831780000|2021-05-12 15:03:00|6968.7|6965.9|6966.7|6963.9|6968.7|6965.9|6963.2|6960.4|249
1620831790000|2021-05-12 15:03:10|6966.4|6963.6|6966.2|6963.4|6966.4|6963.6|6965.9|6963.1|3
1620831800000|2021-05-12 15:03:20|6966.4|6963.6|6965.4|6962.6|6966.4|6963.6|6965.4|6962.6|12
1620831810000|2021-05-12 15:03:30|6965.2|6962.4|6965.9|6963.1|6967.4|6964.6|6965.2|6962.4|71
1620831820000|2021-05-12 15:03:40|6966.2|6963.4|6965.9|6963.1|6966.9|6964.1|6965.9|6963.1|12
1620831830000|2021-05-12 15:03:50|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|6965.4|6962.6|18
1620831840000|2021-05-12 15:04:00|6966.4|6963.6|6966.2|6963.4|6966.4|6963.6|6965.4|6962.6|68
1620831850000|2021-05-12 15:04:10|6966.4|6963.6|6969.7|6966.9|6970.2|6967.4|6966.4|6963.6|103
1620831860000|2021-05-12 15:04:20|6969.9|6967.1|6968.4|6965.6|6970.2|6967.4|6968.4|6965.6|33
1620831870000|2021-05-12 15:04:30|6968.2|6965.4|6968.9|6966.1|6969.4|6966.6|6968.2|6965.4|40
1620831880000|2021-05-12 15:04:40|6969.4|6966.6|6968.4|6965.6|6969.4|6966.6|6968.4|6965.6|16
1620831890000|2021-05-12 15:04:50|6968.7|6965.9|6969.4|6966.6|6969.7|6966.9|6968.7|6965.9|64
1620831900000|2021-05-12 15:05:00|6970.2|6967.4|6975.4|6972.6|6976.7|6973.9|6970.2|6967.4|256
1620831910000|2021-05-12 15:05:10|6975.7|6972.9|6972.9|6970.1|6975.7|6972.9|6972.4|6969.6|146
1620831920000|2021-05-12 15:05:20|6973.4|6970.6|6974.4|6971.6|6974.4|6971.6|6973.4|6970.6|12
1620831930000|2021-05-12 15:05:30|6974.2|6971.4|6974.4|6971.6|6975.2|6972.4|6974.2|6971.4|33
1620831940000|2021-05-12 15:05:40|6974.2|6971.4|6976.7|6973.9|6976.7|6973.9|6974.2|6971.4|25
1620831950000|2021-05-12 15:05:50|6976.4|6973.6|6977.7|6974.9|6977.7|6974.9|6975.7|6972.9|75
1620831960000|2021-05-12 15:06:00|6977.4|6974.6|6977.4|6974.6|6978.2|6975.4|6976.7|6973.9|50
1620831970000|2021-05-12 15:06:10|6977.7|6974.9|6977.4|6974.6|6978.2|6975.4|6977.4|6974.6|43
1620831980000|2021-05-12 15:06:20|6977.7|6974.9|6975.7|6972.9|6977.7|6974.9|6975.2|6972.4|154
1620831990000|2021-05-12 15:06:30|6976.2|6973.4|6973.4|6970.6|6976.2|6973.4|6972.2|6969.4|147
1620832000000|2021-05-12 15:06:40|6972.7|6969.9|6972.2|6969.4|6972.9|6970.1|6972.2|6969.4|30
1620832010000|2021-05-12 15:06:50|6972.4|6969.6|6972.4|6969.6|6973.4|6970.6|6972.4|6969.6|31
1620832020000|2021-05-12 15:07:00|6972.2|6969.4|6972.4|6969.6|6972.7|6969.9|6971.7|6968.9|24
1620832030000|2021-05-12 15:07:10|6973.2|6970.4|6973.4|6970.6|6973.4|6970.6|6973.2|6970.4|7
1620832040000|2021-05-12 15:07:20|6973.2|6970.4|6972.7|6969.9|6973.4|6970.6|6972.7|6969.9|12
1620832050000|2021-05-12 15:07:30|6972.1|6969.3|6972.2|6969.4|6972.7|6969.9|6972.1|6969.3|68
1620832060000|2021-05-12 15:07:40|6971.9|6969.1|6968.4|6965.6|6972.4|6969.6|6968.2|6965.4|38
1620832070000|2021-05-12 15:07:50|6968.7|6965.9|6970.2|6967.4|6970.4|6967.6|6968.7|6965.9|44
1620832080000|2021-05-12 15:08:00|6969.9|6967.1|6964.9|6962.1|6969.9|6967.1|6963.7|6960.9|88
1620832090000|2021-05-12 15:08:10|6964.7|6961.9|6960.4|6957.6|6964.7|6961.9|6959.9|6957.1|348
1620832100000|2021-05-12 15:08:20|6961.2|6958.4|6966.7|6963.9|6966.9|6964.1|6961.2|6958.4|328
1620832110000|2021-05-12 15:08:30|6966.4|6963.6|6968.2|6965.4|6968.7|6965.9|6966.4|6963.6|41
1620832120000|2021-05-12 15:08:40|6967.4|6964.6|6965.9|6963.1|6967.4|6964.6|6965.2|6962.4|43
1620832130000|2021-05-12 15:08:50|6965.7|6962.9|6966.2|6963.4|6966.2|6963.4|6964.2|6961.4|121
1620832140000|2021-05-12 15:09:00|6966.4|6963.6|6967.2|6964.4|6967.7|6964.9|6966.2|6963.4|60
1620832150000|2021-05-12 15:09:10|6967.4|6964.6|6968.2|6965.4|6968.4|6965.6|6967.4|6964.6|37
1620832160000|2021-05-12 15:09:20|6968.4|6965.6|6968.2|6965.4|6969.2|6966.4|6968.2|6965.4|51
1620832170000|2021-05-12 15:09:30|6968.7|6965.9|6967.4|6964.6|6969.2|6966.4|6966.4|6963.6|157
1620832180000|2021-05-12 15:09:40|6967.2|6964.4|6966.1|6963.3|6967.2|6964.4|6964.4|6961.6|67
1620832190000|2021-05-12 15:09:50|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|24
1620832200000|2021-05-12 15:10:00|6966.6|6963.8|6962.1|6959.3|6966.6|6963.8|6961.6|6958.8|64
1620832210000|2021-05-12 15:10:10|6961.9|6959.1|6962.9|6960.1|6963.4|6960.6|6961.4|6958.6|46
1620832220000|2021-05-12 15:10:20|6963.2|6960.4|6963.1|6960.3|6964.2|6961.4|6963.1|6960.3|78
1620832230000|2021-05-12 15:10:30|6962.6|6959.8|6962.2|6959.4|6962.6|6959.8|6961.1|6958.3|107
1620832240000|2021-05-12 15:10:40|6962.6|6959.8|6960.6|6957.8|6963.2|6960.4|6960.6|6957.8|43
1620832250000|2021-05-12 15:10:50|6960.9|6958.1|6961.9|6959.1|6962.4|6959.6|6960.9|6958.1|28
1620832260000|2021-05-12 15:11:00|6962.4|6959.6|6963.9|6961.1|6965.7|6962.9|6961.9|6959.1|76
1620832270000|2021-05-12 15:11:10|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6963.9|6961.1|15
1620832280000|2021-05-12 15:11:20|6964.4|6961.6|6967.6|6964.8|6968.4|6965.6|6964.4|6961.6|63
1620832290000|2021-05-12 15:11:30|6967.4|6964.6|6969.4|6966.6|6969.4|6966.6|6967.1|6964.3|56
1620832300000|2021-05-12 15:11:40|6969.2|6966.4|6968.4|6965.6|6969.2|6966.4|6968.4|6965.6|28
1620832310000|2021-05-12 15:11:50|6969.2|6966.4|6970.4|6967.6|6970.4|6967.6|6968.9|6966.1|37
1620832320000|2021-05-12 15:12:00|6970.1|6967.3|6968.4|6965.6|6970.4|6967.6|6967.9|6965.1|34
1620832330000|2021-05-12 15:12:10|6967.9|6965.1|6969.4|6966.6|6969.9|6967.1|6967.4|6964.6|37
1620832340000|2021-05-12 15:12:20|6969.1|6966.3|6967.4|6964.6|6969.6|6966.8|6967.4|6964.6|38
1620832350000|2021-05-12 15:12:30|6969.1|6966.3|6969.4|6966.6|6969.9|6967.1|6968.4|6965.6|94
1620832360000|2021-05-12 15:12:40|6969.7|6966.9|6968.4|6965.6|6969.9|6967.1|6968.1|6965.3|37
1620832370000|2021-05-12 15:12:50|6968.7|6965.9|6968.6|6965.8|6969.4|6966.6|6968.6|6965.8|23
1620832380000|2021-05-12 15:13:00|6968.4|6965.6|6971.7|6968.9|6972.2|6969.4|6968.4|6965.6|66
1620832390000|2021-05-12 15:13:10|6971.4|6968.6|6972.9|6970.1|6973.4|6970.6|6971.4|6968.6|95
1620832400000|2021-05-12 15:13:20|6972.7|6969.9|6972.2|6969.4|6972.7|6969.9|6971.6|6968.8|24
1620832410000|2021-05-12 15:13:30|6972.4|6969.6|6973.9|6971.1|6974.4|6971.6|6972.4|6969.6|330
1620832420000|2021-05-12 15:13:40|6974.4|6971.6|6975.4|6972.6|6975.7|6972.9|6973.9|6971.1|50
1620832430000|2021-05-12 15:13:50|6974.9|6972.1|6977.7|6974.9|6977.7|6974.9|6974.7|6971.9|46
1620832440000|2021-05-12 15:14:00|6978.1|6975.3|6977.1|6974.3|6978.1|6975.3|6975.4|6972.6|42
1620832450000|2021-05-12 15:14:10|6977.4|6974.6|6978.7|6975.9|6978.9|6976.1|6976.9|6974.1|1548
1620832460000|2021-05-12 15:14:20|6978.2|6975.4|6976.7|6973.9|6978.2|6975.4|6975.2|6972.4|136
1620832470000|2021-05-12 15:14:30|6976.9|6974.1|6978.9|6976.1|6978.9|6976.1|6976.7|6973.9|35
1620832480000|2021-05-12 15:14:40|6978.4|6975.6|6978.4|6975.6|6978.9|6976.1|6977.2|6974.4|35
1620832490000|2021-05-12 15:14:50|6978.9|6976.1|6978.7|6975.9|6978.9|6976.1|6978.2|6975.4|32
1620832500000|2021-05-12 15:15:00|6978.9|6976.1|6977.9|6975.1|6978.9|6976.1|6977.9|6975.1|13
1620832510000|2021-05-12 15:15:10|6978.2|6975.4|6979.7|6976.9|6979.7|6976.9|6978.2|6975.4|95
1620832520000|2021-05-12 15:15:20|6979.2|6976.4|6977.2|6974.4|6979.2|6976.4|6975.9|6973.1|199
1620832530000|2021-05-12 15:15:30|6976.9|6974.1|6976.9|6974.1|6977.4|6974.6|6976.7|6973.9|51
1620832540000|2021-05-12 15:15:40|6976.4|6973.6|6977.4|6974.6|6977.7|6974.9|6976.2|6973.4|89
1620832550000|2021-05-12 15:15:50|6977.7|6974.9|6975.2|6972.4|6977.9|6975.1|6975.2|6972.4|107
1620832560000|2021-05-12 15:16:00|6974.9|6972.1|6973.9|6971.1|6974.9|6972.1|6973.2|6970.4|35
1620832570000|2021-05-12 15:16:10|6974.2|6971.4|6971.7|6968.9|6974.7|6971.9|6971.7|6968.9|53
1620832580000|2021-05-12 15:16:20|6971.9|6969.1|6971.9|6969.1|6972.9|6970.1|6971.9|6969.1|25
1620832590000|2021-05-12 15:16:30|6972.9|6970.1|6971.9|6969.1|6973.9|6971.1|6970.9|6968.1|1336
1620832600000|2021-05-12 15:16:40|6972.2|6969.4|6972.2|6969.4|6972.7|6969.9|6972.2|6969.4|8
1620832610000|2021-05-12 15:16:50|6971.4|6968.6|6970.2|6967.4|6971.7|6968.9|6970.2|6967.4|51
1620832620000|2021-05-12 15:17:00|6969.9|6967.1|6968.2|6965.4|6969.9|6967.1|6967.4|6964.6|76
1620832630000|2021-05-12 15:17:10|6967.2|6964.4|6967.7|6964.9|6967.7|6964.9|6966.6|6963.8|19
1620832640000|2021-05-12 15:17:20|6968.2|6965.4|6969.4|6966.6|6969.7|6966.9|6968.2|6965.4|38
1620832650000|2021-05-12 15:17:30|6969.2|6966.4|6970.2|6967.4|6970.2|6967.4|6969.2|6966.4|64
1620832660000|2021-05-12 15:17:40|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|6970.2|6967.4|60
1620832670000|2021-05-12 15:17:50|6969.4|6966.6|6968.7|6965.9|6969.4|6966.6|6968.4|6965.6|20
1620832680000|2021-05-12 15:18:00|6968.4|6965.6|6969.2|6966.4|6969.2|6966.4|6968.2|6965.4|27
1620832690000|2021-05-12 15:18:10|6969.7|6966.9|6969.2|6966.4|6970.2|6967.4|6969.2|6966.4|184
1620832700000|2021-05-12 15:18:20|6968.4|6965.6|6968.9|6966.1|6968.9|6966.1|6967.4|6964.6|82
1620832710000|2021-05-12 15:18:30|6968.7|6965.9|6969.4|6966.6|6969.6|6966.8|6968.2|6965.4|34
1620832720000|2021-05-12 15:18:40|6969.6|6966.8|6968.1|6965.3|6969.6|6966.8|6968.1|6965.3|71
1620832730000|2021-05-12 15:18:50|6967.6|6964.8|6967.4|6964.6|6967.6|6964.8|6966.4|6963.6|46
1620832740000|2021-05-12 15:19:00|6966.6|6963.8|6967.2|6964.4|6967.2|6964.4|6965.6|6962.8|62
1620832750000|2021-05-12 15:19:10|6966.9|6964.1|6966.1|6963.3|6966.9|6964.1|6965.4|6962.6|30
1620832760000|2021-05-12 15:19:20|6966.4|6963.6|6967.4|6964.6|6967.4|6964.6|6966.4|6963.6|4
1620832770000|2021-05-12 15:19:30|6967.6|6964.8|6966.2|6963.4|6967.9|6965.1|6966.2|6963.4|47
1620832780000|2021-05-12 15:19:40|6966.4|6963.6|6966.9|6964.1|6967.4|6964.6|6966.4|6963.6|28
1620832790000|2021-05-12 15:19:50|6967.4|6964.6|6968.4|6965.6|6968.4|6965.6|6966.9|6964.1|5
1620832800000|2021-05-12 15:20:00|6968.2|6965.4|6969.2|6966.4|6969.2|6966.4|6967.6|6964.8|23
1620832810000|2021-05-12 15:20:10|6968.7|6965.9|6968.4|6965.6|6969.2|6966.4|6968.4|6965.6|9
1620832820000|2021-05-12 15:20:20|6969.4|6966.6|6969.4|6966.6|6969.6|6966.8|6969.4|6966.6|79
1620832830000|2021-05-12 15:20:30|6969.1|6966.3|6968.4|6965.6|6969.4|6966.6|6968.4|6965.6|11
1620832840000|2021-05-12 15:20:40|6967.6|6964.8|6968.6|6965.8|6969.6|6966.8|6967.6|6964.8|57
1620832850000|2021-05-12 15:20:50|6968.1|6965.3|6968.7|6965.9|6968.7|6965.9|6967.6|6964.8|42
1620832860000|2021-05-12 15:21:00|6968.9|6966.1|6968.9|6966.1|6969.2|6966.4|6967.6|6964.8|30
1620832870000|2021-05-12 15:21:10|6968.7|6965.9|6968.4|6965.6|6968.7|6965.9|6968.1|6965.3|29
1620832880000|2021-05-12 15:21:20|6968.6|6965.8|6968.4|6965.6|6969.4|6966.6|6968.4|6965.6|7
1620832890000|2021-05-12 15:21:30|6968.1|6965.3|6967.6|6964.8|6968.4|6965.6|6967.6|6964.8|24
1620832900000|2021-05-12 15:21:40|6966.9|6964.1|6965.6|6962.8|6967.6|6964.8|6965.6|6962.8|63
1620832910000|2021-05-12 15:21:50|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6964.4|6961.6|43
1620832920000|2021-05-12 15:22:00|6965.1|6962.3|6967.2|6964.4|6967.2|6964.4|6964.1|6961.3|84
1620832930000|2021-05-12 15:22:10|6967.1|6964.3|6966.4|6963.6|6967.1|6964.3|6966.1|6963.3|69
1620832940000|2021-05-12 15:22:20|6965.9|6963.1|6962.7|6959.9|6965.9|6963.1|6961.2|6958.4|268
1620832950000|2021-05-12 15:22:30|6962.9|6960.1|6963.9|6961.1|6963.9|6961.1|6962.4|6959.6|154
1620832960000|2021-05-12 15:22:40|6964.2|6961.4|6965.4|6962.6|6965.4|6962.6|6964.2|6961.4|42
1620832970000|2021-05-12 15:22:50|6965.9|6963.1|6965.1|6962.3|6966.4|6963.6|6965.1|6962.3|35
1620832980000|2021-05-12 15:23:00|6964.6|6961.8|6964.4|6961.6|6964.6|6961.8|6962.4|6959.6|68
1620832990000|2021-05-12 15:23:10|6963.9|6961.1|6965.1|6962.3|6965.4|6962.6|6963.9|6961.1|20
1620833000000|2021-05-12 15:23:20|6965.4|6962.6|6966.7|6963.9|6967.2|6964.4|6965.4|6962.6|25
1620833010000|2021-05-12 15:23:30|6966.9|6964.1|6966.7|6963.9|6967.1|6964.3|6966.4|6963.6|11
1620833020000|2021-05-12 15:23:40|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|30
1620833030000|2021-05-12 15:23:50|6965.4|6962.6|6964.7|6961.9|6965.4|6962.6|6964.2|6961.4|53
1620833040000|2021-05-12 15:24:00|6964.4|6961.6|6965.7|6962.9|6965.7|6962.9|6963.4|6960.6|97
1620833050000|2021-05-12 15:24:10|6965.4|6962.6|6965.1|6962.3|6965.4|6962.6|6964.6|6961.8|25
1620833060000|2021-05-12 15:24:20|6964.9|6962.1|6965.4|6962.6|6965.4|6962.6|6964.4|6961.6|47
1620833070000|2021-05-12 15:24:30|6965.1|6962.3|6964.6|6961.8|6965.1|6962.3|6964.6|6961.8|35
1620833080000|2021-05-12 15:24:40|6964.4|6961.6|6963.4|6960.6|6964.4|6961.6|6963.4|6960.6|18
1620833090000|2021-05-12 15:24:50|6963.2|6960.4|6963.9|6961.1|6963.9|6961.1|6961.9|6959.1|72
1620833100000|2021-05-12 15:25:00|6963.7|6960.9|6961.7|6958.9|6964.4|6961.6|6961.7|6958.9|117
1620833110000|2021-05-12 15:25:10|6962.2|6959.4|6961.4|6958.6|6962.2|6959.4|6961.4|6958.6|70
1620833120000|2021-05-12 15:25:20|6961.9|6959.1|6957.6|6954.8|6962.7|6959.9|6957.6|6954.8|123
1620833130000|2021-05-12 15:25:30|6957.4|6954.6|6957.9|6955.1|6958.4|6955.6|6955.6|6952.8|98
1620833140000|2021-05-12 15:25:40|6957.4|6954.6|6957.1|6954.3|6957.9|6955.1|6957.1|6954.3|35
1620833150000|2021-05-12 15:25:50|6956.4|6953.6|6957.1|6954.3|6957.4|6954.6|6956.1|6953.3|20
1620833160000|2021-05-12 15:26:00|6957.4|6954.6|6957.2|6954.4|6957.6|6954.8|6956.4|6953.6|48
1620833170000|2021-05-12 15:26:10|6957.4|6954.6|6958.4|6955.6|6958.4|6955.6|6957.4|6954.6|110
1620833180000|2021-05-12 15:26:20|6958.2|6955.4|6957.4|6954.6|6958.4|6955.6|6957.4|6954.6|141
1620833190000|2021-05-12 15:26:30|||||||||12
1620833200000|2021-05-12 15:26:40|6957.6|6954.8|6962.2|6959.4|6962.4|6959.6|6957.6|6954.8|129
1620833210000|2021-05-12 15:26:50|6962.1|6959.3|6960.7|6957.9|6962.1|6959.3|6960.4|6957.6|43
1620833220000|2021-05-12 15:27:00|6960.9|6958.1|6962.1|6959.3|6962.9|6960.1|6958.6|6955.8|254
1620833230000|2021-05-12 15:27:10|6961.6|6958.8|6959.4|6956.6|6961.6|6958.8|6959.4|6956.6|157
1620833240000|2021-05-12 15:27:20|6959.7|6956.9|6958.4|6955.6|6959.7|6956.9|6957.6|6954.8|47
1620833250000|2021-05-12 15:27:30|6958.7|6955.9|6954.9|6952.1|6958.7|6955.9|6954.9|6952.1|134
1620833260000|2021-05-12 15:27:40|6954.4|6951.6|6952.6|6949.8|6955.4|6952.6|6952.6|6949.8|196
1620833270000|2021-05-12 15:27:50|6952.9|6950.1|6953.6|6950.8|6955.4|6952.6|6952.9|6950.1|99
1620833280000|2021-05-12 15:28:00|6953.9|6951.1|6955.1|6952.3|6955.2|6952.3|6952.6|6949.8|297
1620833290000|2021-05-12 15:28:10|6955.4|6952.6|6953.4|6950.6|6955.9|6953.1|6952.9|6950.1|107
1620833300000|2021-05-12 15:28:20|6953.1|6950.3|6954.4|6951.6|6954.7|6951.9|6953.1|6950.3|56
1620833310000|2021-05-12 15:28:30|6954.7|6951.9|6956.4|6953.6|6957.4|6954.6|6954.4|6951.6|72
1620833320000|2021-05-12 15:28:40|6956.6|6953.8|6958.4|6955.6|6958.4|6955.6|6956.6|6953.8|52
1620833330000|2021-05-12 15:28:50|6958.9|6956.1|6959.9|6957.1|6960.2|6957.4|6957.6|6954.8|228
1620833340000|2021-05-12 15:29:00|6960.4|6957.6|6958.4|6955.6|6960.9|6958.1|6958.2|6955.4|183
1620833350000|2021-05-12 15:29:10|6957.9|6955.1|6957.4|6954.6|6957.9|6955.1|6957.2|6954.4|866
1620833360000|2021-05-12 15:29:20|6957.2|6954.4|6957.2|6954.4|6958.2|6955.4|6957.2|6954.4|849
1620833370000|2021-05-12 15:29:30|6957.4|6954.6|6957.2|6954.4|6958.4|6955.6|6957.2|6954.4|739
1620833380000|2021-05-12 15:29:40|6956.6|6953.8|6954.4|6951.6|6956.6|6953.8|6954.4|6951.6|397
1620833390000|2021-05-12 15:29:50|6954.9|6952.1|6957.4|6954.6|6958.4|6955.6|6954.9|6952.1|660
1620833400000|2021-05-12 15:30:00|6957.6|6954.8|6958.4|6955.6|6959.4|6956.6|6956.4|6953.6|349
1620833410000|2021-05-12 15:30:10|6958.1|6955.3|6958.4|6955.6|6959.4|6956.6|6957.1|6954.3|266
1620833420000|2021-05-12 15:30:20|6958.1|6955.3|6958.6|6955.8|6959.4|6956.6|6956.4|6953.6|145
1620833430000|2021-05-12 15:30:30|6958.4|6955.6|6958.6|6955.8|6958.6|6955.8|6958.1|6955.3|59
1620833440000|2021-05-12 15:30:40|6959.2|6956.4|6964.4|6961.6|6965.2|6962.4|6959.2|6956.4|331
1620833450000|2021-05-12 15:30:50|6963.6|6960.8|6962.4|6959.6|6963.9|6961.1|6960.4|6957.6|113
1620833460000|2021-05-12 15:31:00|6962.1|6959.3|6960.4|6957.6|6962.1|6959.3|6959.4|6956.6|107
1620833470000|2021-05-12 15:31:10|6960.1|6957.3|6956.1|6953.3|6960.9|6958.1|6955.6|6952.8|150
1620833480000|2021-05-12 15:31:20|6955.9|6953.1|6958.6|6955.8|6958.9|6956.1|6955.6|6952.8|34
1620833490000|2021-05-12 15:31:30|6958.9|6956.1|6960.4|6957.6|6961.4|6958.6|6958.9|6956.1|32
1620833500000|2021-05-12 15:31:40|6960.1|6957.3|6960.4|6957.6|6962.4|6959.6|6960.1|6957.3|182
1620833510000|2021-05-12 15:31:50|6959.6|6956.8|6957.1|6954.3|6959.6|6956.8|6956.1|6953.3|79
1620833520000|2021-05-12 15:32:00|6957.4|6954.6|6956.4|6953.6|6957.4|6954.6|6956.1|6953.3|74
1620833530000|2021-05-12 15:32:10|6956.9|6954.1|6958.4|6955.6|6958.4|6955.6|6956.6|6953.8|79
1620833540000|2021-05-12 15:32:20|6959.4|6956.6|6958.4|6955.6|6959.4|6956.6|6958.4|6955.6|12
1620833550000|2021-05-12 15:32:30|6958.1|6955.3|6956.4|6953.6|6958.4|6955.6|6956.1|6953.3|127
1620833560000|2021-05-12 15:32:40|6956.6|6953.8|6955.6|6952.8|6956.9|6954.1|6955.6|6952.8|138
1620833570000|2021-05-12 15:32:50|6955.9|6953.1|6956.6|6953.8|6957.4|6954.6|6955.9|6953.1|10
1620833580000|2021-05-12 15:33:00|6956.4|6953.6|6959.1|6956.3|6959.1|6956.3|6956.4|6953.6|45
1620833590000|2021-05-12 15:33:10|6958.6|6955.8|6958.6|6955.8|6958.9|6956.1|6958.6|6955.8|19
1620833600000|2021-05-12 15:33:20|6957.6|6954.8|6957.4|6954.6|6957.6|6954.8|6956.4|6953.6|226
1620833610000|2021-05-12 15:33:30|6957.1|6954.3|6957.4|6954.6|6957.9|6955.1|6956.6|6953.8|194
1620833620000|2021-05-12 15:33:40|6957.6|6954.8|6957.4|6954.6|6957.6|6954.8|6957.1|6954.3|60
1620833630000|2021-05-12 15:33:50|6957.1|6954.3|6957.6|6954.8|6957.6|6954.8|6956.6|6953.8|598
1620833640000|2021-05-12 15:34:00|6957.4|6954.6|6954.1|6951.3|6957.4|6954.6|6952.4|6949.6|101
1620833650000|2021-05-12 15:34:10|6953.9|6951.1|6954.4|6951.6|6954.6|6951.8|6953.6|6950.8|24
1620833660000|2021-05-12 15:34:20|6954.1|6951.3|6955.1|6952.3|6955.4|6952.6|6952.9|6950.1|74
1620833670000|2021-05-12 15:34:30|6954.9|6952.1|6960.6|6957.8|6960.6|6957.8|6954.9|6952.1|92
1620833680000|2021-05-12 15:34:40|6961.1|6958.3|6960.6|6957.8|6961.4|6958.6|6959.1|6956.3|69
1620833690000|2021-05-12 15:34:50|6961.1|6958.3|6958.9|6956.1|6961.1|6958.3|6958.9|6956.1|28
1620833700000|2021-05-12 15:35:00|6959.1|6956.3|6956.1|6953.3|6959.1|6956.3|6955.6|6952.8|96
1620833710000|2021-05-12 15:35:10|6956.4|6953.6|6957.4|6954.6|6958.1|6955.3|6955.6|6952.8|20
1620833720000|2021-05-12 15:35:20|6957.1|6954.3|6957.4|6954.6|6957.4|6954.6|6956.4|6953.6|10
1620833730000|2021-05-12 15:35:30|6957.6|6954.8|6956.6|6953.8|6957.6|6954.8|6955.9|6953.1|54
1620833740000|2021-05-12 15:35:40|6956.1|6953.3|6955.1|6952.3|6956.6|6953.8|6955.1|6952.3|78
1620833750000|2021-05-12 15:35:50|6954.6|6951.8|6954.9|6952.1|6955.9|6953.1|6954.6|6951.8|46
1620833760000|2021-05-12 15:36:00|6955.1|6952.3|6952.1|6949.3|6955.1|6952.3|6952.1|6949.3|36
1620833770000|2021-05-12 15:36:10|6952.4|6949.6|6952.9|6950.1|6953.6|6950.8|6952.4|6949.6|258
1620833780000|2021-05-12 15:36:20|6953.6|6950.8|6953.9|6951.1|6955.1|6952.3|6952.1|6949.3|83
1620833790000|2021-05-12 15:36:30|6952.9|6950.1|6953.6|6950.8|6953.9|6951.1|6952.9|6950.1|39
1620833800000|2021-05-12 15:36:40|6953.9|6951.1|6954.1|6951.3|6954.9|6952.1|6953.9|6951.1|21
1620833810000|2021-05-12 15:36:50|6954.4|6951.6|6954.6|6951.8|6954.6|6951.8|6954.4|6951.6|260
1620833820000|2021-05-12 15:37:00|6954.1|6951.3|6953.9|6951.1|6954.1|6951.3|6953.9|6951.1|12
1620833830000|2021-05-12 15:37:10|6953.6|6950.8|6953.6|6950.8|6954.6|6951.8|6953.6|6950.8|40
1620833840000|2021-05-12 15:37:20|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.6|6950.8|21
1620833850000|2021-05-12 15:37:30|6953.6|6950.8|6954.1|6951.3|6954.6|6951.8|6953.6|6950.8|25
1620833860000|2021-05-12 15:37:40|6954.4|6951.6|6953.9|6951.1|6954.6|6951.8|6953.9|6951.1|8
1620833870000|2021-05-12 15:37:50|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|11
1620833880000|2021-05-12 15:38:00|6954.4|6951.6|6956.9|6954.1|6956.9|6954.1|6954.4|6951.6|36
1620833890000|2021-05-12 15:38:10|6957.1|6954.3|6957.1|6954.3|6957.9|6955.1|6956.1|6953.3|25
1620833900000|2021-05-12 15:38:20|6956.9|6954.1|6955.6|6952.8|6956.9|6954.1|6954.6|6951.8|17
1620833910000|2021-05-12 15:38:30|6955.9|6953.1|6956.9|6954.1|6956.9|6954.1|6954.9|6952.1|33
1620833920000|2021-05-12 15:38:40|6956.6|6953.8|6954.1|6951.3|6956.6|6953.8|6953.9|6951.1|58
1620833930000|2021-05-12 15:38:50|6953.9|6951.1|6953.4|6950.6|6954.1|6951.3|6953.1|6950.3|68
1620833940000|2021-05-12 15:39:00|6953.9|6951.1|6953.4|6950.6|6954.9|6952.1|6953.4|6950.6|23
1620833950000|2021-05-12 15:39:10|6953.9|6951.1|6952.9|6950.1|6953.9|6951.1|6952.1|6949.3|233
1620833960000|2021-05-12 15:39:20|6953.1|6950.3|6953.9|6951.1|6954.1|6951.3|6953.1|6950.3|60
1620833970000|2021-05-12 15:39:30|6953.1|6950.3|6952.6|6949.8|6953.9|6951.1|6951.9|6949.1|28
1620833980000|2021-05-12 15:39:40|6952.9|6950.1|6952.1|6949.3|6952.9|6950.1|6952.1|6949.3|13
1620833990000|2021-05-12 15:39:50|6951.9|6949.1|6951.6|6948.8|6952.4|6949.6|6951.6|6948.8|117
1620834000000|2021-05-12 15:40:00|6951.9|6949.1|6950.9|6948.1|6951.9|6949.1|6947.9|6945.1|94
1620834010000|2021-05-12 15:40:10|6951.4|6948.6|6952.6|6949.8|6952.9|6950.1|6950.9|6948.1|243
1620834020000|2021-05-12 15:40:20|6952.1|6949.3|6952.1|6949.3|6952.4|6949.6|6951.1|6948.3|8
1620834030000|2021-05-12 15:40:30|6952.4|6949.6|6949.9|6947.1|6952.4|6949.6|6949.6|6946.8|15
1620834040000|2021-05-12 15:40:40|6949.6|6946.8|6945.6|6942.8|6949.9|6947.1|6945.6|6942.8|57
1620834050000|2021-05-12 15:40:50|6945.9|6943.1|6946.6|6943.8|6946.6|6943.8|6945.4|6942.6|25
1620834060000|2021-05-12 15:41:00|6946.9|6944.1|6945.6|6942.8|6946.9|6944.1|6943.6|6940.8|89
1620834070000|2021-05-12 15:41:10|6945.4|6942.6|6945.1|6942.3|6945.4|6942.6|6944.9|6942.1|15
1620834080000|2021-05-12 15:41:20|6944.9|6942.1|6944.1|6941.3|6944.9|6942.1|6943.6|6940.8|208
1620834090000|2021-05-12 15:41:30|6943.9|6941.1|6943.6|6940.8|6943.9|6941.1|6942.6|6939.8|28
1620834100000|2021-05-12 15:41:40|6942.6|6939.8|6942.9|6940.1|6943.6|6940.8|6941.6|6938.8|169
1620834110000|2021-05-12 15:41:50|6942.6|6939.8|6943.6|6940.8|6943.9|6941.1|6942.4|6939.6|49
1620834120000|2021-05-12 15:42:00|6943.4|6940.6|6942.9|6940.1|6943.6|6940.8|6941.9|6939.1|50
1620834130000|2021-05-12 15:42:10|6942.6|6939.8|6944.9|6942.1|6945.1|6942.3|6942.6|6939.8|87
1620834140000|2021-05-12 15:42:20|6944.6|6941.8|6947.1|6944.3|6947.1|6944.3|6944.6|6941.8|54
1620834150000|2021-05-12 15:42:30|6947.4|6944.6|6946.9|6944.1|6947.9|6945.1|6945.6|6942.8|44
1620834160000|2021-05-12 15:42:40|6947.1|6944.3|6946.9|6944.1|6947.1|6944.3|6946.9|6944.1|54
1620834170000|2021-05-12 15:42:50|6946.6|6943.8|6946.1|6943.3|6946.6|6943.8|6945.1|6942.3|82
1620834180000|2021-05-12 15:43:00|6946.6|6943.8|6945.6|6942.8|6946.6|6943.8|6945.1|6942.3|15
1620834190000|2021-05-12 15:43:10|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.4|6942.6|13
1620834200000|2021-05-12 15:43:20|6946.1|6943.3|6946.9|6944.1|6946.9|6944.1|6945.9|6943.1|51
1620834210000|2021-05-12 15:43:30|6946.6|6943.8|6946.9|6944.1|6946.9|6944.1|6946.6|6943.8|82
1620834220000|2021-05-12 15:43:40|6946.4|6943.6|6944.4|6941.6|6946.4|6943.6|6943.9|6941.1|68
1620834230000|2021-05-12 15:43:50|6944.9|6942.1|6943.9|6941.1|6944.9|6942.1|6943.6|6940.8|37
1620834240000|2021-05-12 15:44:00|6944.1|6941.3|6943.9|6941.1|6944.1|6941.3|6943.1|6940.3|64
1620834250000|2021-05-12 15:44:10|6943.1|6940.3|6945.9|6943.1|6945.9|6943.1|6943.1|6940.3|110
1620834260000|2021-05-12 15:44:20|6945.6|6942.8|6946.9|6944.1|6946.9|6944.1|6945.6|6942.8|35
1620834270000|2021-05-12 15:44:30|6946.6|6943.8|6946.9|6944.1|6946.9|6944.1|6946.1|6943.3|40
1620834280000|2021-05-12 15:44:40|6946.6|6943.8|6948.4|6945.6|6948.4|6945.6|6946.6|6943.8|37
1620834290000|2021-05-12 15:44:50|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.1|6945.3|12
1620834300000|2021-05-12 15:45:00|6948.6|6945.8|6948.9|6946.1|6948.9|6946.1|6946.9|6944.1|25
1620834310000|2021-05-12 15:45:10|||||||||1
1620834320000|2021-05-12 15:45:20|6948.4|6945.6|6948.9|6946.1|6949.1|6946.3|6948.1|6945.3|34
1620834330000|2021-05-12 15:45:30|6948.6|6945.8|6947.9|6945.1|6948.6|6945.8|6947.9|6945.1|6
1620834340000|2021-05-12 15:45:40|6948.6|6945.8|6945.6|6942.8|6948.6|6945.8|6945.1|6942.3|72
1620834350000|2021-05-12 15:45:50|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|4
1620834360000|2021-05-12 15:46:00|6944.4|6941.6|6942.9|6940.1|6944.4|6941.6|6941.9|6939.1|38
1620834370000|2021-05-12 15:46:10|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.4|6940.6|32
1620834380000|2021-05-12 15:46:20|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|127
1620834390000|2021-05-12 15:46:30|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|5
1620834400000|2021-05-12 15:46:40|6941.9|6939.1|6941.1|6938.3|6941.9|6939.1|6941.1|6938.3|32
1620834410000|2021-05-12 15:46:50|6941.4|6938.6|6942.1|6939.3|6942.1|6939.3|6941.1|6938.3|19
1620834420000|2021-05-12 15:47:00|6943.6|6940.8|6945.9|6943.1|6945.9|6943.1|6943.6|6940.8|73
1620834430000|2021-05-12 15:47:10|6946.4|6943.6|6949.9|6947.1|6950.1|6947.3|6946.4|6943.6|24
1620834440000|2021-05-12 15:47:20|6949.4|6946.6|6948.9|6946.1|6949.4|6946.6|6948.9|6946.1|13
1620834450000|2021-05-12 15:47:30|6949.1|6946.3|6952.9|6950.1|6953.1|6950.3|6949.1|6946.3|64
1620834460000|2021-05-12 15:47:40|6953.1|6950.3|6953.9|6951.1|6954.6|6951.8|6952.9|6950.1|17
1620834470000|2021-05-12 15:47:50|6954.4|6951.6|6954.4|6951.6|6954.9|6952.1|6954.4|6951.6|54
1620834480000|2021-05-12 15:48:00|6954.6|6951.8|6953.9|6951.1|6954.6|6951.8|6952.1|6949.3|82
1620834490000|2021-05-12 15:48:10|6953.4|6950.6|6953.1|6950.3|6953.9|6951.1|6953.1|6950.3|18
1620834500000|2021-05-12 15:48:20|6953.4|6950.6|6957.1|6954.3|6958.1|6955.3|6953.4|6950.6|86
1620834510000|2021-05-12 15:48:30|||||||||19
1620834520000|2021-05-12 15:48:40|6956.6|6953.8|6956.9|6954.1|6956.9|6954.1|6956.6|6953.8|13
1620834530000|2021-05-12 15:48:50|6956.6|6953.8|6956.9|6954.1|6956.9|6954.1|6956.4|6953.6|19
1620834540000|2021-05-12 15:49:00|6956.6|6953.8|6957.4|6954.6|6957.6|6954.8|6956.4|6953.6|97
1620834550000|2021-05-12 15:49:10|6957.6|6954.8|6956.6|6953.8|6957.9|6955.1|6955.9|6953.1|21
1620834560000|2021-05-12 15:49:20|6956.9|6954.1|6956.9|6954.1|6957.6|6954.8|6956.9|6954.1|17
1620834570000|2021-05-12 15:49:30|6956.4|6953.6|6955.9|6953.1|6956.6|6953.8|6955.9|6953.1|12
1620834580000|2021-05-12 15:49:40|6956.6|6953.8|6956.9|6954.1|6957.1|6954.3|6956.6|6953.8|13
1620834590000|2021-05-12 15:49:50|6956.4|6953.6|6955.9|6953.1|6956.4|6953.6|6955.9|6953.1|20
1620834600000|2021-05-12 15:50:00|6955.4|6952.6|6953.1|6950.3|6955.4|6952.6|6953.1|6950.3|46
1620834610000|2021-05-12 15:50:10|6952.9|6950.1|6951.6|6948.8|6952.9|6950.1|6949.9|6947.1|84
1620834620000|2021-05-12 15:50:20|6951.4|6948.6|6952.9|6950.1|6952.9|6950.1|6950.9|6948.1|49
1620834630000|2021-05-12 15:50:30|6952.6|6949.8|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|3
1620834640000|2021-05-12 15:50:40|6951.9|6949.1|6951.9|6949.1|6952.4|6949.6|6951.9|6949.1|12
1620834650000|2021-05-12 15:50:50|6951.6|6948.8|6949.6|6946.8|6951.6|6948.8|6949.6|6946.8|15
1620834660000|2021-05-12 15:51:00|6948.9|6946.1|6945.9|6943.1|6948.9|6946.1|6944.9|6942.1|103
1620834670000|2021-05-12 15:51:10|6946.6|6943.8|6946.9|6944.1|6946.9|6944.1|6945.9|6943.1|17
1620834680000|2021-05-12 15:51:20|6946.6|6943.8|6946.9|6944.1|6946.9|6944.1|6946.1|6943.3|10
1620834690000|2021-05-12 15:51:30|6946.6|6943.8|6947.4|6944.6|6947.4|6944.6|6946.6|6943.8|13
1620834700000|2021-05-12 15:51:40|6947.1|6944.3|6946.9|6944.1|6947.4|6944.6|6946.6|6943.8|52
1620834710000|2021-05-12 15:51:50|6946.4|6943.6|6945.9|6943.1|6946.4|6943.6|6945.9|6943.1|7
1620834720000|2021-05-12 15:52:00|6946.4|6943.6|6941.6|6938.8|6946.9|6944.1|6941.1|6938.3|153
1620834730000|2021-05-12 15:52:10|6941.4|6938.6|6941.9|6939.1|6942.9|6940.1|6941.1|6938.3|9
1620834740000|2021-05-12 15:52:20|6941.6|6938.8|6939.9|6937.1|6941.6|6938.8|6939.6|6936.8|128
1620834750000|2021-05-12 15:52:30|6939.6|6936.8|6941.6|6938.8|6941.6|6938.8|6939.6|6936.8|16
1620834760000|2021-05-12 15:52:40|6941.9|6939.1|6941.1|6938.3|6941.9|6939.1|6941.1|6938.3|14
1620834770000|2021-05-12 15:52:50|6940.1|6937.3|6940.6|6937.8|6941.1|6938.3|6939.6|6936.8|37
1620834780000|2021-05-12 15:53:00|6940.9|6938.1|6937.9|6935.1|6940.9|6938.1|6936.9|6934.1|78
1620834790000|2021-05-12 15:53:10|6938.4|6935.6|6941.1|6938.3|6941.1|6938.3|6938.4|6935.6|18
1620834800000|2021-05-12 15:53:20|6940.9|6938.1|6942.6|6939.8|6942.6|6939.8|6940.9|6938.1|17
1620834810000|2021-05-12 15:53:30|6942.4|6939.6|6940.9|6938.1|6942.9|6940.1|6940.9|6938.1|23
1620834820000|2021-05-12 15:53:40|6941.1|6938.3|6939.4|6936.6|6941.1|6938.3|6938.9|6936.1|26
1620834830000|2021-05-12 15:53:50|6938.9|6936.1|6936.9|6934.1|6939.1|6936.3|6936.9|6934.1|126
1620834840000|2021-05-12 15:54:00|6937.1|6934.3|6937.6|6934.8|6937.9|6935.1|6936.1|6933.3|82
1620834850000|2021-05-12 15:54:10|6937.9|6935.1|6937.1|6934.3|6938.4|6935.6|6937.1|6934.3|20
1620834860000|2021-05-12 15:54:20|6936.6|6933.8|6936.4|6933.6|6936.9|6934.1|6936.1|6933.3|7
1620834870000|2021-05-12 15:54:30|6936.6|6933.8|6936.9|6934.1|6936.9|6934.1|6936.6|6933.8|7
1620834880000|2021-05-12 15:54:40|6936.6|6933.8|6936.4|6933.6|6936.9|6934.1|6936.1|6933.3|22
1620834890000|2021-05-12 15:54:50|6936.1|6933.3|6936.6|6933.8|6936.9|6934.1|6936.1|6933.3|38
1620834900000|2021-05-12 15:55:00|6936.4|6933.6|6935.9|6933.1|6936.6|6933.8|6933.9|6931.1|70
1620834910000|2021-05-12 15:55:10|6935.6|6932.8|6936.9|6934.1|6937.1|6934.3|6935.6|6932.8|19
1620834920000|2021-05-12 15:55:20|6936.4|6933.6|6934.9|6932.1|6936.4|6933.6|6934.6|6931.8|36
1620834930000|2021-05-12 15:55:30|6935.1|6932.3|6935.4|6932.6|6935.6|6932.8|6935.1|6932.3|3
1620834940000|2021-05-12 15:55:40|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6932.9|6930.1|64
1620834950000|2021-05-12 15:55:50|6934.4|6931.6|6934.9|6932.1|6934.9|6932.1|6933.6|6930.8|14
1620834960000|2021-05-12 15:56:00|6934.1|6931.3|6934.9|6932.1|6934.9|6932.1|6933.6|6930.8|94
1620834970000|2021-05-12 15:56:10|6934.6|6931.8|6931.9|6929.1|6934.6|6931.8|6931.1|6928.3|55
1620834980000|2021-05-12 15:56:20|6932.6|6929.8|6933.6|6930.8|6933.9|6931.1|6932.6|6929.8|10
1620834990000|2021-05-12 15:56:30|6933.1|6930.3|6923.9|6921.1|6933.1|6930.3|6922.6|6919.8|624
1620835000000|2021-05-12 15:56:40|6924.4|6921.6|6924.6|6921.8|6924.9|6922.1|6924.1|6921.3|53
1620835010000|2021-05-12 15:56:50|6924.4|6921.6|6925.9|6923.1|6925.9|6923.1|6924.1|6921.3|25
1620835020000|2021-05-12 15:57:00|6924.9|6922.1|6923.9|6921.1|6925.6|6922.8|6922.9|6920.1|73
1620835030000|2021-05-12 15:57:10|6924.6|6921.8|6924.1|6921.3|6926.1|6923.3|6922.9|6920.1|140
1620835040000|2021-05-12 15:57:20|6924.4|6921.6|6924.6|6921.8|6924.6|6921.8|6923.9|6921.1|48
1620835050000|2021-05-12 15:57:30|6924.9|6922.1|6928.9|6926.1|6930.9|6928.1|6924.9|6922.1|381
1620835060000|2021-05-12 15:57:40|6928.1|6925.3|6931.9|6929.1|6932.1|6929.3|6928.1|6925.3|95
1620835070000|2021-05-12 15:57:50|6931.6|6928.8|6931.6|6928.8|6932.9|6930.1|6931.6|6928.8|86
1620835080000|2021-05-12 15:58:00|6931.9|6929.1|6931.9|6929.1|6932.9|6930.1|6931.6|6928.8|75
1620835090000|2021-05-12 15:58:10|6932.4|6929.6|6933.9|6931.1|6934.1|6931.3|6932.4|6929.6|21
1620835100000|2021-05-12 15:58:20|6932.1|6929.3|6935.9|6933.1|6936.1|6933.3|6932.1|6929.3|52
1620835110000|2021-05-12 15:58:30|6935.6|6932.8|6934.9|6932.1|6935.6|6932.8|6934.4|6931.6|64
1620835120000|2021-05-12 15:58:40|6935.1|6932.3|6933.9|6931.1|6935.1|6932.3|6933.9|6931.1|22
1620835130000|2021-05-12 15:58:50|6933.4|6930.6|6933.6|6930.8|6933.9|6931.1|6932.6|6929.8|20
1620835140000|2021-05-12 15:59:00|6933.1|6930.3|6931.6|6928.8|6933.1|6930.3|6931.6|6928.8|82
1620835150000|2021-05-12 15:59:10|6932.6|6929.8|6932.1|6929.3|6932.6|6929.8|6932.1|6929.3|25
1620835160000|2021-05-12 15:59:20|6932.4|6929.6|6932.1|6929.3|6932.9|6930.1|6931.6|6928.8|32
1620835170000|2021-05-12 15:59:30|6931.6|6928.8|6933.9|6931.1|6934.1|6931.3|6931.6|6928.8|126
1620835180000|2021-05-12 15:59:40|6934.6|6931.8|6934.9|6932.1|6936.1|6933.3|6933.9|6931.1|78
1620835190000|2021-05-12 15:59:50|6935.4|6932.6|6936.9|6934.1|6936.9|6934.1|6935.4|6932.6|27
1620835200000|2021-05-12 16:00:00|6935.9|6933.1|6932.9|6930.1|6935.9|6933.1|6932.4|6929.6|119
1620835210000|2021-05-12 16:00:10|6934.1|6931.3|6933.9|6931.1|6934.9|6932.1|6932.9|6930.1|18
1620835220000|2021-05-12 16:00:20|6934.4|6931.6|6934.6|6931.8|6934.9|6932.1|6933.9|6931.1|20
1620835230000|2021-05-12 16:00:30|6934.4|6931.6|6931.9|6929.1|6936.9|6934.1|6931.9|6929.1|95
1620835240000|2021-05-12 16:00:40|6932.4|6929.6|6931.9|6929.1|6932.9|6930.1|6931.9|6929.1|29
1620835250000|2021-05-12 16:00:50|6931.4|6928.6|6927.9|6925.1|6931.4|6928.6|6927.6|6924.8|40
1620835260000|2021-05-12 16:01:00|6927.6|6924.8|6928.9|6926.1|6929.9|6927.1|6927.6|6924.8|43
1620835270000|2021-05-12 16:01:10|6929.1|6926.3|6928.9|6926.1|6930.6|6927.8|6926.9|6924.1|83
1620835280000|2021-05-12 16:01:20|6927.9|6925.1|6926.9|6924.1|6928.4|6925.6|6926.9|6924.1|81
1620835290000|2021-05-12 16:01:30|6927.9|6925.1|6928.1|6925.3|6928.9|6926.1|6927.9|6925.1|41
1620835300000|2021-05-12 16:01:40|6928.6|6925.8|6926.1|6923.3|6928.9|6926.1|6926.1|6923.3|44
1620835310000|2021-05-12 16:01:50|6926.6|6923.8|6926.9|6924.1|6926.9|6924.1|6926.1|6923.3|50
1620835320000|2021-05-12 16:02:00|6925.9|6923.1|6921.6|6918.8|6926.1|6923.3|6920.9|6918.1|297
1620835330000|2021-05-12 16:02:10|6921.9|6919.1|6923.6|6920.8|6923.9|6921.1|6920.9|6918.1|81
1620835340000|2021-05-12 16:02:20|6923.9|6921.1|6925.9|6923.1|6926.6|6923.8|6923.9|6921.1|51
1620835350000|2021-05-12 16:02:30|6925.6|6922.8|6929.6|6926.8|6929.9|6927.1|6925.6|6922.8|44
1620835360000|2021-05-12 16:02:40|6929.9|6927.1|6928.9|6926.1|6931.1|6928.3|6928.9|6926.1|25
1620835370000|2021-05-12 16:02:50|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|208
1620835380000|2021-05-12 16:03:00|6929.6|6926.8|6926.9|6924.1|6930.1|6927.3|6925.9|6923.1|30
1620835390000|2021-05-12 16:03:10|6926.4|6923.6|6926.9|6924.1|6926.9|6924.1|6924.9|6922.1|20
1620835400000|2021-05-12 16:03:20|6926.4|6923.6|6924.1|6921.3|6926.4|6923.6|6924.1|6921.3|16
1620835410000|2021-05-12 16:03:30|6923.6|6920.8|6924.1|6921.3|6924.9|6922.1|6923.6|6920.8|166
1620835420000|2021-05-12 16:03:40|6923.6|6920.8|6922.9|6920.1|6924.4|6921.6|6922.9|6920.1|20
1620835430000|2021-05-12 16:03:50|6923.4|6920.6|6923.9|6921.1|6923.9|6921.1|6923.4|6920.6|34
1620835440000|2021-05-12 16:04:00|6923.6|6920.8|6920.9|6918.1|6923.6|6920.8|6920.4|6917.6|82
1620835450000|2021-05-12 16:04:10|6921.1|6918.3|6921.6|6918.8|6922.6|6919.8|6918.9|6916.1|158
1620835460000|2021-05-12 16:04:20|6922.9|6920.1|6920.9|6918.1|6922.9|6920.1|6920.4|6917.6|67
1620835470000|2021-05-12 16:04:30|6921.6|6918.8|6921.6|6918.8|6921.9|6919.1|6920.9|6918.1|40
1620835480000|2021-05-12 16:04:40|6921.9|6919.1|6922.9|6920.1|6923.9|6921.1|6921.9|6919.1|48
1620835490000|2021-05-12 16:04:50|6922.6|6919.8|6922.9|6920.1|6923.1|6920.3|6921.9|6919.1|13
1620835500000|2021-05-12 16:05:00|6922.4|6919.6|6918.4|6915.6|6922.4|6919.6|6918.4|6915.6|1029
1620835510000|2021-05-12 16:05:10|6917.4|6914.6|6918.4|6915.6|6918.4|6915.6|6916.4|6913.6|81
1620835520000|2021-05-12 16:05:20|6918.6|6915.8|6918.1|6915.3|6918.6|6915.8|6917.1|6914.3|36
1620835530000|2021-05-12 16:05:30|6918.4|6915.6|6917.6|6914.8|6919.1|6916.3|6917.4|6914.6|136
1620835540000|2021-05-12 16:05:40|6918.4|6915.6|6921.4|6918.6|6923.6|6920.8|6918.4|6915.6|50
1620835550000|2021-05-12 16:05:50|6921.6|6918.8|6920.6|6917.8|6922.6|6919.8|6920.4|6917.6|33
1620835560000|2021-05-12 16:06:00|6920.1|6917.3|6917.9|6915.1|6920.1|6917.3|6917.4|6914.6|127
1620835570000|2021-05-12 16:06:10|6918.4|6915.6|6920.6|6917.8|6921.6|6918.8|6918.4|6915.6|91
1620835580000|2021-05-12 16:06:20|6922.6|6919.8|6922.1|6919.3|6922.6|6919.8|6922.1|6919.3|194
1620835590000|2021-05-12 16:06:30|6922.4|6919.6|6924.1|6921.3|6924.1|6921.3|6922.1|6919.3|105
1620835600000|2021-05-12 16:06:40|6924.4|6921.6|6923.4|6920.6|6926.4|6923.6|6923.4|6920.6|66
1620835610000|2021-05-12 16:06:50|6923.6|6920.8|6924.6|6921.8|6925.1|6922.3|6923.4|6920.6|55
1620835620000|2021-05-12 16:07:00|6924.4|6921.6|6922.4|6919.6|6925.1|6922.3|6922.4|6919.6|45
1620835630000|2021-05-12 16:07:10|6921.6|6918.8|6922.6|6919.8|6923.4|6920.6|6921.4|6918.6|20
1620835640000|2021-05-12 16:07:20|6923.1|6920.3|6923.1|6920.3|6923.9|6921.1|6923.1|6920.3|243
1620835650000|2021-05-12 16:07:30|||||||||18
1620835660000|2021-05-12 16:07:40|6923.4|6920.6|6925.1|6922.3|6925.1|6922.3|6923.4|6920.6|21
1620835670000|2021-05-12 16:07:50|6925.6|6922.8|6926.6|6923.8|6926.6|6923.8|6925.6|6922.8|43
1620835680000|2021-05-12 16:08:00|6926.4|6923.6|6927.4|6924.6|6927.4|6924.6|6925.4|6922.6|37
1620835690000|2021-05-12 16:08:10|6926.9|6924.1|6927.1|6924.3|6928.1|6925.3|6926.9|6924.1|42
1620835700000|2021-05-12 16:08:20|6927.6|6924.8|6929.4|6926.6|6930.1|6927.3|6927.6|6924.8|26
1620835710000|2021-05-12 16:08:30|6929.6|6926.8|6928.4|6925.6|6929.6|6926.8|6927.4|6924.6|42
1620835720000|2021-05-12 16:08:40|6928.6|6925.8|6928.4|6925.6|6928.6|6925.8|6928.4|6925.6|13
1620835730000|2021-05-12 16:08:50|6928.6|6925.8|6928.4|6925.6|6928.6|6925.8|6928.4|6925.6|36
1620835740000|2021-05-12 16:09:00|6927.6|6924.8|6929.1|6926.3|6929.1|6926.3|6926.4|6923.6|44
1620835750000|2021-05-12 16:09:10|6928.9|6926.1|6927.6|6924.8|6928.9|6926.1|6927.6|6924.8|18
1620835760000|2021-05-12 16:09:20|6927.4|6924.6|6925.1|6922.3|6928.4|6925.6|6925.1|6922.3|33
1620835770000|2021-05-12 16:09:30|6924.9|6922.1|6924.4|6921.6|6925.4|6922.6|6924.4|6921.6|28
1620835780000|2021-05-12 16:09:40|6924.9|6922.1|6924.4|6921.6|6925.4|6922.6|6923.9|6921.1|119
1620835790000|2021-05-12 16:09:50|6923.9|6921.1|6924.4|6921.6|6924.4|6921.6|6923.6|6920.8|43
1620835800000|2021-05-12 16:10:00|6923.9|6921.1|6924.4|6921.6|6924.6|6921.8|6923.4|6920.6|35
1620835810000|2021-05-12 16:10:10|6924.2|6920.2|6923.4|6920.6|6924.6|6921.8|6922.1|6919.3|143
1620835820000|2021-05-12 16:10:20|6921.4|6918.6|6924.6|6921.8|6925.1|6922.3|6921.4|6918.6|64
1620835830000|2021-05-12 16:10:30|6924.4|6921.6|6922.6|6919.8|6926.4|6923.6|6922.6|6919.8|26
1620835840000|2021-05-12 16:10:40|6922.4|6919.6|6923.4|6920.6|6924.9|6922.1|6922.4|6919.6|20
1620835850000|2021-05-12 16:10:50|6923.6|6920.8|6922.9|6920.1|6923.6|6920.8|6922.4|6919.6|12
1620835860000|2021-05-12 16:11:00|6923.4|6920.6|6924.1|6921.3|6924.1|6921.3|6923.4|6920.6|19
1620835870000|2021-05-12 16:11:10|6923.9|6921.1|6922.6|6919.8|6923.9|6921.1|6922.4|6919.6|46
1620835880000|2021-05-12 16:11:20|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6922.6|6919.8|15
1620835890000|2021-05-12 16:11:30|6923.1|6920.3|6923.4|6920.6|6923.4|6920.6|6922.9|6920.1|10
1620835900000|2021-05-12 16:11:40|6923.6|6920.8|6923.4|6920.6|6923.6|6920.8|6922.9|6920.1|20
1620835910000|2021-05-12 16:11:50|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6922.1|6919.3|47
1620835920000|2021-05-12 16:12:00|6923.4|6920.6|6922.4|6919.6|6923.9|6921.1|6922.1|6919.3|201
1620835930000|2021-05-12 16:12:10|6922.1|6919.3|6923.1|6920.3|6923.1|6920.3|6922.1|6919.3|13
1620835940000|2021-05-12 16:12:20|6922.6|6919.8|6922.4|6919.6|6922.6|6919.8|6922.4|6919.6|13
1620835950000|2021-05-12 16:12:30|6922.1|6919.3|6922.1|6919.3|6922.9|6920.1|6922.1|6919.3|26
1620835960000|2021-05-12 16:12:40|||||||||19
1620835970000|2021-05-12 16:12:50|6920.6|6917.8|6915.1|6912.3|6920.6|6917.8|6912.1|6909.3|311
1620835980000|2021-05-12 16:13:00|6915.4|6912.6|6915.9|6913.1|6916.1|6913.3|6914.4|6911.6|30
1620835990000|2021-05-12 16:13:10|6916.1|6913.3|6916.1|6913.3|6917.1|6914.3|6915.4|6912.6|37
1620836000000|2021-05-12 16:13:20|6915.6|6912.8|6915.4|6912.6|6915.6|6912.8|6915.1|6912.3|12
1620836010000|2021-05-12 16:13:30|6916.1|6913.3|6917.6|6914.8|6917.6|6914.8|6916.1|6913.3|76
1620836020000|2021-05-12 16:13:40|6918.1|6915.3|6917.9|6915.1|6918.1|6915.3|6917.4|6914.6|57
1620836030000|2021-05-12 16:13:50|6917.6|6914.8|6917.6|6914.8|6918.4|6915.6|6917.6|6914.8|39
1620836040000|2021-05-12 16:14:00|6917.4|6914.6|6918.4|6915.6|6918.6|6915.8|6917.4|6914.6|121
1620836050000|2021-05-12 16:14:10|6917.4|6914.6|6916.1|6913.3|6917.4|6914.6|6916.1|6913.3|20
1620836060000|2021-05-12 16:14:20|6915.6|6912.8|6914.1|6911.3|6915.6|6912.8|6914.1|6911.3|32
1620836070000|2021-05-12 16:14:30|6913.9|6911.1|6912.6|6909.8|6913.9|6911.1|6911.4|6908.6|25
1620836080000|2021-05-12 16:14:40|6912.4|6909.6|6911.9|6909.1|6912.4|6909.6|6911.6|6908.8|52
1620836090000|2021-05-12 16:14:50|6911.4|6908.6|6912.6|6909.8|6912.6|6909.8|6910.4|6907.6|33
1620836100000|2021-05-12 16:15:00|6912.4|6909.6|6910.6|6907.8|6913.4|6910.6|6910.4|6907.6|16
1620836110000|2021-05-12 16:15:10|6910.4|6907.6|6910.1|6907.3|6910.4|6907.6|6908.6|6905.8|126
1620836120000|2021-05-12 16:15:20|6909.4|6906.6|6909.1|6906.3|6909.9|6907.1|6909.1|6906.3|17
1620836130000|2021-05-12 16:15:30|6908.8|6906|6909.4|6906.6|6910.4|6907.6|6908.4|6905.6|79
1620836140000|2021-05-12 16:15:40|6909.8|6907|6910.4|6907.6|6910.6|6907.8|6909.8|6907|42
1620836150000|2021-05-12 16:15:50|6911.4|6908.6|6912.4|6909.6|6912.6|6909.8|6911.4|6908.6|18
1620836160000|2021-05-12 16:16:00|6911.6|6908.8|6913.4|6910.6|6914.1|6911.3|6911.6|6908.8|41
1620836170000|2021-05-12 16:16:10|6913.6|6910.8|6913.6|6910.8|6914.1|6911.3|6913.1|6910.3|18
1620836180000|2021-05-12 16:16:20|6913.9|6911.1|6913.6|6910.8|6914.1|6911.3|6913.4|6910.6|5
1620836190000|2021-05-12 16:16:30|6913.4|6910.6|6910.6|6907.8|6913.4|6910.6|6910.4|6907.6|35
1620836200000|2021-05-12 16:16:40|6911.3|6908.5|6911.1|6908.3|6911.4|6908.6|6910.9|6908.1|17
1620836210000|2021-05-12 16:16:50|6910.8|6908|6910.3|6907.5|6910.8|6908|6910.3|6907.5|5
1620836220000|2021-05-12 16:17:00|6909.8|6907|6910.6|6907.8|6911.6|6908.8|6909.3|6906.5|31
1620836230000|2021-05-12 16:17:10|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|1
1620836240000|2021-05-12 16:17:20|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|6908.8|6906|33
1620836250000|2021-05-12 16:17:30|6909.1|6906.3|6909.3|6906.5|6909.3|6906.5|6909.1|6906.3|6
1620836260000|2021-05-12 16:17:40|6909.1|6906.3|6909.3|6906.5|6909.3|6906.5|6908.3|6905.5|82
1620836270000|2021-05-12 16:17:50|6910.1|6907.3|6910.6|6907.8|6911.1|6908.3|6909.3|6906.5|45
1620836280000|2021-05-12 16:18:00|6910.3|6907.5|6910.3|6907.5|6911.1|6908.3|6910.3|6907.5|22
1620836290000|2021-05-12 16:18:10|6910.1|6907.3|6910.3|6907.5|6911.1|6908.3|6908.6|6905.8|53
1620836300000|2021-05-12 16:18:20|6910.6|6907.8|6911.1|6908.3|6911.3|6908.5|6910.6|6907.8|3
1620836310000|2021-05-12 16:18:30|6911.3|6908.5|6914.6|6911.8|6915.1|6912.3|6911.1|6908.3|59
1620836320000|2021-05-12 16:18:40|6914.9|6912.1|6914.6|6911.8|6915.1|6912.3|6913.6|6910.8|14
1620836330000|2021-05-12 16:18:50|6914.9|6912.1|6913.3|6910.5|6914.9|6912.1|6912.3|6909.5|10
1620836340000|2021-05-12 16:19:00|6912.6|6909.8|6914.6|6911.8|6916.1|6913.3|6911.8|6909|222
1620836350000|2021-05-12 16:19:10|6914.3|6911.5|6916.1|6913.3|6916.1|6913.3|6914.3|6911.5|18
1620836360000|2021-05-12 16:19:20|6916.3|6913.5|6917.3|6914.5|6919.1|6916.3|6916.3|6913.5|183
1620836370000|2021-05-12 16:19:30|6917.1|6914.3|6917.3|6914.5|6917.3|6914.5|6917.1|6914.3|67
1620836380000|2021-05-12 16:19:40|6917.1|6914.3|6913.6|6910.8|6917.3|6914.5|6913.3|6910.5|35
1620836390000|2021-05-12 16:19:50|6913.3|6910.5|6914.6|6911.8|6915.8|6913|6913.3|6910.5|8
1620836400000|2021-05-12 16:20:00|6914.3|6911.5|6910.6|6907.8|6914.3|6911.5|6910.3|6907.5|54
1620836410000|2021-05-12 16:20:10|6911.1|6908.3|6911.3|6908.5|6912.1|6909.3|6910.8|6908|17
1620836420000|2021-05-12 16:20:20|6910.8|6908|6910.3|6907.5|6910.8|6908|6909.6|6906.8|5
1620836430000|2021-05-12 16:20:30|6909.6|6906.8|6911.1|6908.3|6911.1|6908.3|6909.6|6906.8|11
1620836440000|2021-05-12 16:20:40|6911.6|6908.8|6912.1|6909.3|6912.3|6909.5|6911.6|6908.8|22
1620836450000|2021-05-12 16:20:50|6911.6|6908.8|6911.1|6908.3|6911.6|6908.8|6909.3|6906.5|59
1620836460000|2021-05-12 16:21:00|6911.3|6908.5|6909.6|6906.8|6911.3|6908.5|6909.3|6906.5|34
1620836470000|2021-05-12 16:21:10|6909.3|6906.5|6910.1|6907.3|6910.1|6907.3|6909.3|6906.5|16
1620836480000|2021-05-12 16:21:20|6910.6|6907.8|6913.8|6911|6914.6|6911.8|6910.6|6907.8|171
1620836490000|2021-05-12 16:21:30|6913.3|6910.5|6917.3|6914.5|6918.3|6915.5|6912.6|6909.8|102
1620836500000|2021-05-12 16:21:40|6917.6|6914.8|6917.3|6914.5|6917.6|6914.8|6917.3|6914.5|21
1620836510000|2021-05-12 16:21:50|6917.9|6915.1|6919.3|6916.5|6920.3|6917.5|6917.3|6914.5|119
1620836520000|2021-05-12 16:22:00|6918.8|6916|6918.6|6915.8|6919.6|6916.8|6917.3|6914.5|184
1620836530000|2021-05-12 16:22:10|6918.8|6916|6917.6|6914.8|6919.6|6916.8|6917.6|6914.8|64
1620836540000|2021-05-12 16:22:20|6917.9|6915.1|6915.1|6912.3|6918.6|6915.8|6915.1|6912.3|99
1620836550000|2021-05-12 16:22:30|6915.8|6913|6916.3|6913.5|6917.3|6914.5|6915.8|6913|75
1620836560000|2021-05-12 16:22:40|6915.8|6913|6917.3|6914.5|6918.1|6915.3|6915.8|6913|56
1620836570000|2021-05-12 16:22:50|6917.6|6914.8|6917.3|6914.5|6918.1|6915.3|6917.3|6914.5|18
1620836580000|2021-05-12 16:23:00|6917.1|6914.3|6918.3|6915.5|6918.3|6915.5|6917.1|6914.3|25
1620836590000|2021-05-12 16:23:10|||||||||6
1620836600000|2021-05-12 16:23:20|6918.1|6915.3|6916.3|6913.5|6918.1|6915.3|6916.3|6913.5|41
1620836610000|2021-05-12 16:23:30|6916.6|6913.8|6920.1|6917.3|6920.3|6917.5|6916.6|6913.8|73
1620836620000|2021-05-12 16:23:40|6919.8|6917|6919.3|6916.5|6919.8|6917|6919.1|6916.3|13
1620836630000|2021-05-12 16:23:50|6919.1|6916.3|6918.3|6915.5|6919.3|6916.5|6918.3|6915.5|12
1620836640000|2021-05-12 16:24:00|6918.1|6915.3|6917.3|6914.5|6918.3|6915.5|6917.3|6914.5|24
1620836650000|2021-05-12 16:24:10|6917.6|6914.8|6917.6|6914.8|6918.3|6915.5|6917.3|6914.5|13
1620836660000|2021-05-12 16:24:20|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|9
1620836670000|2021-05-12 16:24:30|6917.1|6914.3|6917.3|6914.5|6917.3|6914.5|6915.3|6912.5|37
1620836680000|2021-05-12 16:24:40|6916.8|6914|6916.6|6913.8|6916.8|6914|6916.6|6913.8|10
1620836690000|2021-05-12 16:24:50|6916.3|6913.5|6915.3|6912.5|6917.3|6914.5|6915.3|6912.5|9
1620836700000|2021-05-12 16:25:00|6914.8|6912|6912.3|6909.5|6915.3|6912.5|6912.3|6909.5|55
1620836710000|2021-05-12 16:25:10|6912.6|6909.8|6915.1|6912.3|6915.3|6912.5|6912.6|6909.8|31
1620836720000|2021-05-12 16:25:20|6914.3|6911.5|6914.6|6911.8|6915.3|6912.5|6914.3|6911.5|32
1620836730000|2021-05-12 16:25:30|6914.3|6911.5|6913.3|6910.5|6914.3|6911.5|6913.3|6910.5|8
1620836740000|2021-05-12 16:25:40|6913.6|6910.8|6914.6|6911.8|6914.6|6911.8|6913.6|6910.8|11
1620836750000|2021-05-12 16:25:50|6915.1|6912.3|6917.8|6915|6918.1|6915.3|6914.8|6912|25
1620836760000|2021-05-12 16:26:00|6918.1|6915.3|6919.3|6916.5|6919.6|6916.8|6918.1|6915.3|7
1620836770000|2021-05-12 16:26:10|6920.3|6917.5|6926.3|6923.5|6927.3|6924.5|6920.3|6917.5|91
1620836780000|2021-05-12 16:26:20|6925.3|6922.5|6924.6|6921.8|6925.6|6922.8|6924.6|6921.8|3
1620836790000|2021-05-12 16:26:30|6924.3|6921.5|6923.9|6921.1|6924.6|6921.8|6922.6|6919.8|23
1620836800000|2021-05-12 16:26:40|6924.6|6921.8|6924.3|6921.5|6924.6|6921.8|6924.3|6921.5|6
1620836810000|2021-05-12 16:26:50|6924.9|6922.1|6925.3|6922.5|6925.6|6922.8|6924.9|6922.1|14
1620836820000|2021-05-12 16:27:00|6925.6|6922.8|6928.6|6925.8|6928.6|6925.8|6925.6|6922.8|54
1620836830000|2021-05-12 16:27:10|6929.1|6926.3|6926.1|6923.3|6929.1|6926.3|6925.3|6922.5|74
1620836840000|2021-05-12 16:27:20|6925.6|6922.8|6925.6|6922.8|6926.3|6923.5|6925.3|6922.5|12
1620836850000|2021-05-12 16:27:30|6925.3|6922.5|6924.6|6921.8|6925.3|6922.5|6924.1|6921.3|29
1620836860000|2021-05-12 16:27:40|6925.1|6922.3|6923.6|6920.8|6925.1|6922.3|6923.3|6920.5|19
1620836870000|2021-05-12 16:27:50|6923.3|6920.5|6924.3|6921.5|6924.3|6921.5|6923.3|6920.5|8
1620836880000|2021-05-12 16:28:00|6924.1|6921.3|6930.6|6927.8|6932.3|6929.5|6924.1|6919.2|534
1620836890000|2021-05-12 16:28:10|6929.3|6926.5|6928.6|6925.8|6929.6|6926.8|6928.6|6925.8|25
1620836900000|2021-05-12 16:28:20|6928.3|6925.5|6933.1|6930.3|6935.1|6932.3|6928.3|6925.5|184
1620836910000|2021-05-12 16:28:30|6931.3|6928.5|6930.4|6927.6|6932.1|6929.3|6929.3|6926.5|2411
1620836920000|2021-05-12 16:28:40|6930.1|6927.3|6932.1|6929.3|6932.9|6930.1|6929.6|6926.8|72
1620836930000|2021-05-12 16:28:50|6931.9|6929.1|6931.9|6929.1|6932.4|6929.6|6931.9|6929.1|6
1620836940000|2021-05-12 16:29:00|6930.6|6927.8|6926.6|6923.8|6930.9|6928.1|6926.6|6923.8|29
1620836950000|2021-05-12 16:29:10|6926.4|6923.6|6927.6|6924.8|6927.9|6925.1|6926.1|6923.3|21
1620836960000|2021-05-12 16:29:20|6929.9|6927.1|6934.4|6931.6|6934.6|6931.8|6929.9|6927.1|128
1620836970000|2021-05-12 16:29:30|6934.1|6931.3|6934.4|6931.6|6934.9|6932.1|6933.9|6931.1|61
1620836980000|2021-05-12 16:29:40|6934.1|6931.3|6932.1|6929.3|6934.4|6931.6|6931.9|6929.1|18
1620836990000|2021-05-12 16:29:50|6931.9|6929.1|6928.6|6925.8|6931.9|6929.1|6928.6|6925.8|6
1620837000000|2021-05-12 16:30:00|6928.9|6926.1|6925.9|6923.1|6928.9|6926.1|6925.6|6922.8|35
1620837010000|2021-05-12 16:30:10|6925.6|6922.8|6927.6|6924.8|6927.9|6925.1|6925.6|6922.8|11
1620837020000|2021-05-12 16:30:20|6927.1|6924.3|6924.6|6921.8|6927.1|6924.3|6924.1|6921.3|28
1620837030000|2021-05-12 16:30:30|6924.9|6922.1|6922.6|6919.8|6924.9|6922.1|6922.1|6919.3|233
1620837040000|2021-05-12 16:30:40|6922.9|6920.1|6923.6|6920.8|6923.6|6920.8|6921.6|6918.8|6
1620837050000|2021-05-12 16:30:50|6923.1|6920.3|6921.6|6918.8|6923.1|6920.3|6920.6|6917.8|30
1620837060000|2021-05-12 16:31:00|6921.9|6919.1|6919.6|6916.8|6921.9|6919.1|6919.3|6916.5|12
1620837070000|2021-05-12 16:31:10|6919.3|6916.5|6920.6|6917.8|6920.6|6917.8|6919.1|6916.3|10
1620837080000|2021-05-12 16:31:20|6921.1|6918.3|6921.3|6918.5|6921.9|6919.1|6918.6|6915.8|680
1620837090000|2021-05-12 16:31:30|6921.6|6918.8|6921.3|6918.5|6922.6|6919.8|6921.3|6918.5|19
1620837100000|2021-05-12 16:31:40|6922.1|6919.3|6923.3|6920.5|6924.3|6921.5|6921.3|6918.5|151
1620837110000|2021-05-12 16:31:50|6923.6|6920.8|6928.1|6925.3|6928.1|6925.3|6923.3|6920.5|180
1620837120000|2021-05-12 16:32:00|6927.9|6925.1|6930.1|6927.3|6930.1|6927.3|6926.6|6923.8|46
1620837130000|2021-05-12 16:32:10|6930.8|6928|6928.9|6926.1|6931.9|6929.1|6928.6|6925.8|335
1620837140000|2021-05-12 16:32:20|6928.6|6925.8|6927.6|6924.8|6929.1|6926.3|6927.6|6924.8|6
1620837150000|2021-05-12 16:32:30|6927.9|6925.1|6927.6|6924.8|6928.1|6925.3|6927.6|6924.8|5
1620837160000|2021-05-12 16:32:40|6927.9|6925.1|6927.3|6924.5|6928.1|6925.3|6927.3|6924.5|1
1620837170000|2021-05-12 16:32:50|6926.8|6924|6929.8|6927|6929.8|6927|6926.3|6923.5|226
1620837180000|2021-05-12 16:33:00|6930.3|6927.5|6928.6|6925.8|6930.3|6927.5|6928.3|6925.5|21
1620837190000|2021-05-12 16:33:10|6929.1|6926.3|6930.6|6927.8|6932.1|6929.3|6928.6|6925.8|17
1620837200000|2021-05-12 16:33:20|6929.6|6926.8|6929.3|6926.5|6929.6|6926.8|6928.3|6925.5|16
1620837210000|2021-05-12 16:33:30|6929.6|6926.8|6929.3|6926.5|6931.1|6928.3|6929.3|6926.5|35
1620837220000|2021-05-12 16:33:40|6929.9|6927.1|6932.1|6929.3|6932.6|6929.8|6929.9|6927.1|61
1620837230000|2021-05-12 16:33:50|6932.4|6929.6|6932.8|6930|6933.1|6930.3|6932.3|6929.5|26
1620837240000|2021-05-12 16:34:00|6932.6|6929.8|6933.9|6931.1|6933.9|6931.1|6932.1|6929.3|97
1620837250000|2021-05-12 16:34:10|6933.6|6930.8|6934.3|6931.5|6935.6|6932.8|6933.1|6930.3|75
1620837260000|2021-05-12 16:34:20|6933.6|6930.8|6933.1|6930.3|6933.9|6931.1|6933.1|6930.3|5
1620837270000|2021-05-12 16:34:30|6932.9|6930.1|6927.6|6924.8|6932.9|6930.1|6927.1|6924.3|69
1620837280000|2021-05-12 16:34:40|6927.9|6925.1|6927.3|6924.5|6928.1|6925.3|6926.3|6923.5|8
1620837290000|2021-05-12 16:34:50|6927.6|6924.8|6926.3|6923.5|6927.6|6924.8|6926.1|6923.3|20
1620837300000|2021-05-12 16:35:00|6925.8|6923|6921.8|6919|6926.1|6923.3|6920.6|6917.8|66
1620837310000|2021-05-12 16:35:10|6922.3|6919.5|6919.3|6916.5|6922.3|6919.5|6919.3|6916.5|91
1620837320000|2021-05-12 16:35:20|6919.1|6916.3|6919.3|6916.5|6920.1|6917.3|6917.3|6914.5|28
1620837330000|2021-05-12 16:35:30|6919.1|6916.3|6919.1|6916.3|6919.3|6916.5|6918.3|6915.5|15
1620837340000|2021-05-12 16:35:40|6918.3|6915.5|6919.3|6916.5|6919.6|6916.8|6917.3|6914.5|27
1620837350000|2021-05-12 16:35:50|6919.1|6916.3|6917.6|6914.8|6919.3|6916.5|6917.3|6914.5|21
1620837360000|2021-05-12 16:36:00|6917.8|6915|6921.1|6918.3|6921.6|6918.8|6917.8|6915|72
1620837370000|2021-05-12 16:36:10|6921.3|6918.5|6919.1|6916.3|6921.3|6918.5|6918.3|6915.5|46
1620837380000|2021-05-12 16:36:20|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6918.8|6916|29
1620837390000|2021-05-12 16:36:30|6919.1|6916.3|6920.6|6917.8|6920.6|6917.8|6918.8|6916|14
1620837400000|2021-05-12 16:36:40|6920.8|6918|6921.6|6918.8|6922.6|6919.8|6920.6|6917.8|50
1620837410000|2021-05-12 16:36:50|6921.3|6918.5|6919.3|6916.5|6921.3|6918.5|6918.3|6915.5|40
1620837420000|2021-05-12 16:37:00|6919.1|6916.3|6918.3|6915.5|6919.8|6917|6918.1|6915.3|35
1620837430000|2021-05-12 16:37:10|6918.1|6915.3|6920.6|6917.8|6920.8|6918|6917.3|6914.5|36
1620837440000|2021-05-12 16:37:20|6921.3|6918.5|6921.6|6918.8|6921.6|6918.8|6920.3|6917.5|60
1620837450000|2021-05-12 16:37:30|6921.8|6919|6920.3|6917.5|6922.1|6919.3|6920.1|6917.3|18
1620837460000|2021-05-12 16:37:40|6920.6|6917.8|6921.3|6918.5|6921.3|6918.5|6920.3|6917.5|23
1620837470000|2021-05-12 16:37:50|6921.6|6918.8|6921.3|6918.5|6922.1|6919.3|6921.1|6918.3|15
1620837480000|2021-05-12 16:38:00|6921.1|6918.3|6922.6|6919.8|6922.6|6919.8|6920.6|6917.8|23
1620837490000|2021-05-12 16:38:10|6922.8|6920|6921.3|6918.5|6923.1|6920.3|6921.3|6918.5|16
1620837500000|2021-05-12 16:38:20|6920.8|6918|6921.6|6918.8|6922.1|6919.3|6919.1|6916.3|26
1620837510000|2021-05-12 16:38:30|6921.3|6918.5|6920.6|6917.8|6921.6|6918.8|6919.6|6916.8|8
1620837520000|2021-05-12 16:38:40|6919.6|6916.8|6917.3|6914.5|6920.3|6917.5|6917.1|6914.3|37
1620837530000|2021-05-12 16:38:50|6917.6|6914.8|6917.1|6914.3|6917.6|6914.8|6916.3|6913.5|13
1620837540000|2021-05-12 16:39:00|6916.6|6913.8|6915.8|6913|6918.6|6915.8|6915.8|6913|86
1620837550000|2021-05-12 16:39:10|6917.6|6914.8|6915.3|6912.5|6917.6|6914.8|6915.3|6912.5|21
1620837560000|2021-05-12 16:39:20|6915.1|6912.3|6915.6|6912.8|6915.6|6912.8|6915.1|6912.3|15
1620837570000|2021-05-12 16:39:30|6915.3|6912.5|6916.1|6913.3|6916.1|6913.3|6915.3|6912.5|1
1620837580000|2021-05-12 16:39:40|6916.3|6913.5|6917.1|6914.3|6917.1|6914.3|6916.3|6913.5|16
1620837590000|2021-05-12 16:39:50|6917.6|6914.8|6916.1|6913.3|6919.6|6916.8|6914.3|6911.5|83
1620837600000|2021-05-12 16:40:00|6917.3|6914.5|6915.6|6912.8|6919.6|6916.8|6915.3|6912.5|74
1620837610000|2021-05-12 16:40:10|6916.1|6913.3|6915.3|6912.5|6916.8|6914|6915.3|6912.5|12
1620837620000|2021-05-12 16:40:20|6914.6|6911.8|6915.3|6912.5|6915.6|6912.8|6914.3|6911.5|37
1620837630000|2021-05-12 16:40:30|6915.1|6912.3|6916.1|6913.3|6916.1|6913.3|6913.8|6911|48
1620837640000|2021-05-12 16:40:40|6916.3|6913.5|6913.1|6910.3|6916.3|6913.5|6913.1|6910.3|62
1620837650000|2021-05-12 16:40:50|6913.3|6910.5|6914.1|6911.3|6914.3|6911.5|6913.3|6910.5|38
1620837660000|2021-05-12 16:41:00|6914.3|6911.5|6916.1|6913.3|6917.1|6914.3|6914.3|6911.5|48
1620837670000|2021-05-12 16:41:10|||||||||6
1620837680000|2021-05-12 16:41:20|6916.3|6913.5|6915.3|6912.5|6918.1|6915.3|6915.3|6912.5|23
1620837690000|2021-05-12 16:41:30|6915.6|6912.8|6914.3|6911.5|6915.6|6912.8|6913.6|6910.8|5
1620837700000|2021-05-12 16:41:40|6914.1|6911.3|6913.6|6910.8|6914.3|6911.5|6913.3|6910.5|29
1620837710000|2021-05-12 16:41:50|6913.3|6910.5|6912.1|6909.3|6913.3|6910.5|6911.8|6909|3
1620837720000|2021-05-12 16:42:00|6911.8|6909|6914.3|6911.5|6914.3|6911.5|6911.8|6909|30
1620837730000|2021-05-12 16:42:10|6913.6|6910.8|6912.3|6909.5|6913.6|6910.8|6912.3|6909.5|26
1620837740000|2021-05-12 16:42:20|6912.8|6910|6912.1|6909.3|6913.3|6910.5|6911.8|6909|318
1620837750000|2021-05-12 16:42:30|6912.3|6909.5|6913.1|6910.3|6913.1|6910.3|6912.1|6909.3|87
1620837760000|2021-05-12 16:42:40|6912.6|6909.8|6913.1|6910.3|6913.1|6910.3|6912.1|6909.3|21
1620837770000|2021-05-12 16:42:50|6913.3|6910.5|6914.1|6911.3|6914.3|6911.5|6912.6|6909.8|44
1620837780000|2021-05-12 16:43:00|6913.6|6910.8|6914.1|6911.3|6914.1|6911.3|6913.6|6910.8|17
1620837790000|2021-05-12 16:43:10|6914.3|6911.5|6914.1|6911.3|6915.3|6912.5|6914.1|6911.3|52
1620837800000|2021-05-12 16:43:20|6913.8|6911|6914.3|6911.5|6915.3|6912.5|6913.8|6911|32
1620837810000|2021-05-12 16:43:30|6913.3|6910.5|6914.1|6911.3|6914.1|6911.3|6913.1|6910.3|22
1620837820000|2021-05-12 16:43:40|6913.8|6911|6914.3|6911.5|6914.3|6911.5|6913.3|6910.5|3
1620837830000|2021-05-12 16:43:50|||||||||4
1620837840000|2021-05-12 16:44:00|6913.1|6910.3|6913.3|6910.5|6913.6|6910.8|6913.1|6910.3|16
1620837850000|2021-05-12 16:44:10|||||||||13
1620837860000|2021-05-12 16:44:20|6914.1|6911.3|6914.6|6911.8|6914.6|6911.8|6914.1|6911.3|21
1620837870000|2021-05-12 16:44:30|6914.8|6912|6915.3|6912.5|6915.3|6912.5|6914.6|6911.8|23
1620837880000|2021-05-12 16:44:40|6916.1|6913.3|6916.3|6913.5|6917.1|6914.3|6915.8|6913|62
1620837890000|2021-05-12 16:44:50|6916.8|6914|6916.6|6913.8|6918.8|6916|6916.3|6913.5|78
1620837900000|2021-05-12 16:45:00|6915.6|6912.8|6916.1|6913.3|6916.3|6913.5|6914.1|6911.3|44
1620837910000|2021-05-12 16:45:10|6915.6|6912.8|6915.1|6912.3|6916.3|6913.5|6914.6|6911.8|4
1620837920000|2021-05-12 16:45:20|6914.8|6912|6914.8|6912|6915.1|6912.3|6913.6|6910.8|180
1620837930000|2021-05-12 16:45:30|6914.6|6911.8|6913.1|6910.3|6914.6|6911.8|6912.6|6909.8|16
1620837940000|2021-05-12 16:45:40|6912.3|6909.5|6912.6|6909.8|6913.3|6910.5|6912.3|6909.5|28
1620837950000|2021-05-12 16:45:50|6912.3|6909.5|6911.6|6908.8|6912.3|6909.5|6911.3|6908.5|56
1620837960000|2021-05-12 16:46:00|6912.3|6909.5|6912.1|6909.3|6912.3|6909.5|6911.3|6908.5|23
1620837970000|2021-05-12 16:46:10|6911.8|6909|6914.6|6911.8|6915.3|6912.5|6911.8|6909|28
1620837980000|2021-05-12 16:46:20|6914.3|6911.5|6913.8|6911|6914.3|6911.5|6913.1|6910.3|12
1620837990000|2021-05-12 16:46:30|6914.3|6911.5|6915.3|6912.5|6915.3|6912.5|6914.3|6911.5|8
1620838000000|2021-05-12 16:46:40|6914.8|6912|6912.6|6909.8|6915.1|6912.3|6912.6|6909.8|36
1620838010000|2021-05-12 16:46:50|6912.1|6909.3|6911.6|6908.8|6912.1|6909.3|6911.3|6908.5|26
1620838020000|2021-05-12 16:47:00|6911.3|6908.5|6911.3|6908.5|6911.6|6908.8|6910.8|6908|13
1620838030000|2021-05-12 16:47:10|6911.6|6908.8|6911.6|6908.8|6913.3|6910.5|6911.3|6908.5|41
1620838040000|2021-05-12 16:47:20|6912.1|6909.3|6912.3|6909.5|6912.3|6909.5|6912.1|6909.3|12
1620838050000|2021-05-12 16:47:30|6912.8|6910|6912.6|6909.8|6912.8|6910|6912.3|6909.5|20
1620838060000|2021-05-12 16:47:40|6912.1|6909.3|6911.3|6908.5|6912.1|6909.3|6911.3|6908.5|9
1620838070000|2021-05-12 16:47:50|6911.1|6908.3|6912.3|6909.5|6912.3|6909.5|6911.1|6908.3|30
1620838080000|2021-05-12 16:48:00|6912.8|6910|6917.1|6914.3|6917.3|6914.5|6912.6|6909.8|85
1620838090000|2021-05-12 16:48:10|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6916.3|6913.5|49
1620838100000|2021-05-12 16:48:20|6917.1|6914.3|6914.3|6911.5|6917.3|6914.5|6914.3|6911.5|38
1620838110000|2021-05-12 16:48:30|6913.8|6911|6914.3|6911.5|6914.3|6911.5|6913.6|6910.8|7
1620838120000|2021-05-12 16:48:40|6914.8|6912|6916.1|6913.3|6916.3|6913.5|6914.8|6912|14
1620838130000|2021-05-12 16:48:50|6915.8|6913|6916.1|6913.3|6916.3|6913.5|6915.3|6912.5|6
1620838140000|2021-05-12 16:49:00|6915.8|6913|6921.3|6918.5|6921.3|6918.5|6915.8|6913|92
1620838150000|2021-05-12 16:49:10|6920.3|6917.5|6924.3|6921.5|6924.3|6921.5|6920.3|6917.5|86
1620838160000|2021-05-12 16:49:20|6924.1|6921.3|6922.3|6919.5|6924.1|6921.3|6922.1|6919.3|42
1620838170000|2021-05-12 16:49:30|6922.6|6919.8|6923.1|6920.3|6923.1|6920.3|6922.1|6919.3|74
1620838180000|2021-05-12 16:49:40|6922.8|6920|6924.3|6921.5|6924.3|6921.5|6922.6|6919.8|12
1620838190000|2021-05-12 16:49:50|6924.8|6922|6924.6|6921.8|6925.6|6922.8|6924.3|6921.5|7
1620838200000|2021-05-12 16:50:00|6924.3|6921.5|6922.6|6919.8|6924.3|6921.5|6922.1|6919.3|14
1620838210000|2021-05-12 16:50:10|6922.1|6919.3|6922.1|6919.3|6922.3|6919.5|6922.1|6919.3|4
1620838220000|2021-05-12 16:50:20|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6921.6|6918.8|21
1620838230000|2021-05-12 16:50:30|6921.6|6918.8|6923.3|6920.5|6923.3|6920.5|6921.6|6918.8|26
1620838240000|2021-05-12 16:50:40|6923.1|6920.3|6920.3|6917.5|6923.1|6920.3|6920.1|6917.3|23
1620838250000|2021-05-12 16:50:50|6920.1|6917.3|6920.3|6917.5|6920.3|6917.5|6919.3|6916.5|9
1620838260000|2021-05-12 16:51:00|6920.1|6917.3|6919.1|6916.3|6920.3|6917.5|6918.3|6915.5|21
1620838270000|2021-05-12 16:51:10|6919.3|6916.5|6919.3|6916.5|6920.3|6917.5|6919.3|6916.5|28
1620838280000|2021-05-12 16:51:20|6919.1|6916.3|6918.6|6915.8|6919.3|6916.5|6917.1|6914.3|35
1620838290000|2021-05-12 16:51:30|6918.8|6916|6918.6|6915.8|6919.1|6916.3|6918.3|6915.5|10
1620838300000|2021-05-12 16:51:40|6918.3|6915.5|6919.3|6916.5|6919.3|6916.5|6917.6|6914.8|28
1620838310000|2021-05-12 16:51:50|6918.8|6916|6918.1|6915.3|6919.1|6916.3|6918.1|6915.3|12
1620838320000|2021-05-12 16:52:00|6917.3|6914.5|6919.3|6916.5|6919.3|6916.5|6917.1|6914.3|38
1620838330000|2021-05-12 16:52:10|6919.1|6916.3|6917.3|6914.5|6919.1|6916.3|6917.1|6914.3|9
1620838340000|2021-05-12 16:52:20|6917.6|6914.8|6918.3|6915.5|6918.6|6915.8|6917.6|6914.8|11
1620838350000|2021-05-12 16:52:30|6918.1|6915.3|6921.3|6918.5|6921.3|6918.5|6917.3|6914.5|44
1620838360000|2021-05-12 16:52:40|6920.6|6917.8|6920.1|6917.3|6920.6|6917.8|6919.3|6916.5|18
1620838370000|2021-05-12 16:52:50|||||||||2
1620838380000|2021-05-12 16:53:00|6920.3|6917.5|6919.6|6916.8|6920.6|6917.8|6919.3|6916.5|13
1620838390000|2021-05-12 16:53:10|6919.3|6916.5|6920.1|6917.3|6920.6|6917.8|6918.8|6916|84
1620838400000|2021-05-12 16:53:20|6919.6|6916.8|6918.6|6915.8|6919.6|6916.8|6918.6|6915.8|22
1620838410000|2021-05-12 16:53:30|6918.3|6915.5|6919.3|6916.5|6921.1|6918.3|6918.1|6915.3|80
1620838420000|2021-05-12 16:53:40|6919.1|6916.3|6919.3|6916.5|6919.3|6916.5|6917.6|6914.8|47
1620838430000|2021-05-12 16:53:50|6919.1|6916.3|6919.1|6916.3|6919.3|6916.5|6918.1|6915.3|74
1620838440000|2021-05-12 16:54:00|6919.3|6916.5|6925.3|6922.5|6925.3|6922.5|6918.6|6915.8|67
1620838450000|2021-05-12 16:54:10|6925.1|6922.3|6924.1|6921.3|6925.1|6922.3|6923.8|6921|9
1620838460000|2021-05-12 16:54:20|6924.3|6921.5|6923.8|6921|6924.3|6921.5|6923.1|6920.3|14
1620838470000|2021-05-12 16:54:30|6923.3|6920.5|6923.3|6920.5|6924.3|6921.5|6922.1|6919.3|53
1620838480000|2021-05-12 16:54:40|6923.1|6920.3|6922.3|6919.5|6923.1|6920.3|6922.3|6919.5|4
1620838490000|2021-05-12 16:54:50|6923.1|6920.3|6922.6|6919.8|6923.1|6920.3|6922.6|6919.8|20
1620838500000|2021-05-12 16:55:00|6922.8|6920|6921.3|6918.5|6923.1|6920.3|6921.1|6918.3|17
1620838510000|2021-05-12 16:55:10|6921.6|6918.8|6921.3|6918.5|6922.1|6919.3|6921.3|6918.5|2
1620838520000|2021-05-12 16:55:20|6921.1|6918.3|6919.8|6917|6921.1|6918.3|6919.1|6916.3|73
1620838530000|2021-05-12 16:55:30|6919.6|6916.8|6919.3|6916.5|6920.1|6917.3|6918.6|6915.8|16
1620838540000|2021-05-12 16:55:40|6919.1|6916.3|6919.3|6916.5|6919.3|6916.5|6918.3|6915.5|11
1620838550000|2021-05-12 16:55:50|6919.8|6917|6921.6|6918.8|6921.6|6918.8|6919.8|6917|58
1620838560000|2021-05-12 16:56:00|6921.3|6918.5|6920.1|6917.3|6921.3|6918.5|6919.3|6916.5|13
1620838570000|2021-05-12 16:56:10|6920.3|6917.5|6920.1|6917.3|6920.3|6917.5|6920.1|6917.3|11
1620838580000|2021-05-12 16:56:20|6919.1|6916.3|6919.1|6916.3|6919.3|6916.5|6918.6|6915.8|18
1620838590000|2021-05-12 16:56:30|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|5
1620838600000|2021-05-12 16:56:40|6919.1|6916.3|6915.6|6912.8|6919.1|6916.3|6915.6|6912.8|33
1620838610000|2021-05-12 16:56:50|6916.3|6913.5|6916.1|6913.3|6916.3|6913.5|6916.1|6913.3|44
1620838620000|2021-05-12 16:57:00|6915.8|6913|6915.1|6912.3|6916.3|6913.5|6914.6|6911.8|20
1620838630000|2021-05-12 16:57:10|6915.3|6912.5|6915.3|6912.5|6915.6|6912.8|6914.8|6912|1
1620838640000|2021-05-12 16:57:20|6915.6|6912.8|6920.1|6917.3|6921.3|6918.5|6915.6|6912.8|208
1620838650000|2021-05-12 16:57:30|6920.3|6917.5|6919.1|6916.3|6920.3|6917.5|6918.6|6915.8|7
1620838660000|2021-05-12 16:57:40|6918.8|6916|6920.1|6917.3|6920.6|6917.8|6918.1|6915.3|26
1620838670000|2021-05-12 16:57:50|6919.6|6916.8|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|32
1620838680000|2021-05-12 16:58:00|6919.3|6916.5|6917.1|6914.3|6919.3|6916.5|6917.1|6914.3|35
1620838690000|2021-05-12 16:58:10|6916.8|6914|6917.6|6914.8|6917.6|6914.8|6916.6|6913.8|19
1620838700000|2021-05-12 16:58:20|6918.3|6915.5|6919.8|6917|6920.3|6917.5|6918.3|6915.5|120
1620838710000|2021-05-12 16:58:30|6919.6|6916.8|6918.1|6915.3|6919.6|6916.8|6918.1|6915.3|13
1620838720000|2021-05-12 16:58:40|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|3
1620838730000|2021-05-12 16:58:50|6919.1|6916.3|6918.6|6915.8|6919.3|6916.5|6918.6|6915.8|19
1620838740000|2021-05-12 16:59:00|6918.1|6915.3|6918.8|6916|6918.8|6916|6916.6|6913.8|89
1620838750000|2021-05-12 16:59:10|6919.3|6916.5|6918.3|6915.5|6919.3|6916.5|6918.1|6915.3|12
1620838760000|2021-05-12 16:59:20|6918.8|6916|6919.1|6916.3|6919.3|6916.5|6918.8|6916|4
1620838770000|2021-05-12 16:59:30|6919.6|6916.8|6918.6|6915.8|6919.6|6916.8|6918.6|6915.8|2
1620838780000|2021-05-12 16:59:40|6918.1|6915.3|6918.6|6915.8|6918.6|6915.8|6918.1|6915.3|8
1620838790000|2021-05-12 16:59:50|6919.3|6916.5|6917.6|6914.8|6919.3|6916.5|6917.6|6914.8|13
1620838800000|2021-05-12 17:00:00|6917.1|6914.3|6918.1|6915.3|6918.3|6915.5|6915.1|6912.3|52
1620838810000|2021-05-12 17:00:10|6917.6|6914.8|6919.1|6916.3|6919.1|6916.3|6917.6|6914.8|49
1620838820000|2021-05-12 17:00:20|6919.3|6916.5|6919.1|6916.3|6919.3|6916.5|6918.3|6915.5|12
1620838830000|2021-05-12 17:00:30|6919.3|6916.5|6919.6|6916.8|6919.6|6916.8|6919.1|6916.3|37
1620838840000|2021-05-12 17:00:40|6920.3|6917.5|6921.1|6918.3|6922.3|6919.5|6920.3|6917.5|54
1620838850000|2021-05-12 17:00:50|6921.3|6918.5|6920.6|6917.8|6921.6|6918.8|6920.6|6917.8|9
1620838860000|2021-05-12 17:01:00|6920.3|6917.5|6916.6|6913.8|6920.3|6917.5|6916.6|6913.8|28
1620838870000|2021-05-12 17:01:10|6916.3|6913.5|6915.1|6912.3|6916.3|6913.5|6915.1|6912.3|4
1620838880000|2021-05-12 17:01:20|6915.3|6912.5|6916.6|6913.8|6916.6|6913.8|6915.1|6912.3|14
1620838890000|2021-05-12 17:01:30|6916.8|6914|6916.8|6914|6916.8|6914|6916.3|6913.5|24
1620838900000|2021-05-12 17:01:40|6919|6916.2|6920.1|6917.3|6920.8|6918|6919|6916.2|41
1620838910000|2021-05-12 17:01:50|6920.6|6917.8|6920.6|6917.8|6921.3|6918.5|6920.6|6917.8|22
1620838920000|2021-05-12 17:02:00|6920.1|6917.3|6920.3|6917.5|6920.3|6917.5|6920.1|6917.3|27
1620838930000|2021-05-12 17:02:10|6919.3|6916.5|6920.3|6917.5|6920.8|6918|6919.1|6916.3|40
1620838940000|2021-05-12 17:02:20|6920.1|6917.3|6918.3|6915.5|6920.1|6917.3|6918.1|6915.3|23
1620838950000|2021-05-12 17:02:30|6918.1|6915.3|6917.8|6915|6918.6|6915.8|6917.8|6915|31
1620838960000|2021-05-12 17:02:40|6917.3|6914.5|6919.6|6916.8|6920.1|6917.3|6917.3|6914.5|46
1620838970000|2021-05-12 17:02:50|6919.8|6917|6921.1|6918.3|6921.1|6918.3|6919.8|6917|18
1620838980000|2021-05-12 17:03:00|6921.3|6918.5|6923.6|6920.8|6924.3|6921.5|6921.3|6918.5|44
1620838990000|2021-05-12 17:03:10|6924.1|6921.3|6922.8|6920|6924.1|6921.3|6922.3|6919.5|24
1620839000000|2021-05-12 17:03:20|6923.1|6920.3|6924.3|6921.5|6924.6|6921.8|6923.1|6920.3|16
1620839010000|2021-05-12 17:03:30|6924.6|6921.8|6925.6|6922.8|6926.1|6923.3|6924.3|6921.5|24
1620839020000|2021-05-12 17:03:40|6926.1|6923.3|6925.3|6922.5|6926.3|6923.5|6925.3|6922.5|25
1620839030000|2021-05-12 17:03:50|6925.6|6922.8|6928.3|6925.5|6928.8|6926|6925.6|6922.8|23
1620839040000|2021-05-12 17:04:00|6928.8|6926|6933.3|6930.5|6934.1|6931.3|6928.8|6926|53
1620839050000|2021-05-12 17:04:10|6933.6|6930.8|6938.1|6935.3|6938.6|6935.8|6933.1|6930.3|88
1620839060000|2021-05-12 17:04:20|6937.3|6934.5|6940.3|6937.5|6940.3|6937.5|6937.3|6934.5|72
1620839070000|2021-05-12 17:04:30|6941.6|6938.8|6944.1|6941.3|6945.3|6942.5|6940.3|6937.5|182
1620839080000|2021-05-12 17:04:40|6943.8|6941|6944.3|6941.5|6947.3|6944.5|6942.1|6939.3|181
1620839090000|2021-05-12 17:04:50|6944.6|6941.8|6943.1|6940.3|6944.6|6941.8|6942.6|6939.8|109
1620839100000|2021-05-12 17:05:00|6942.8|6940|6941.6|6938.8|6944.3|6941.5|6941.6|6938.8|41
1620839110000|2021-05-12 17:05:10|6942.3|6939.5|6942.3|6939.5|6945.3|6942.5|6942.3|6939.5|106
1620839120000|2021-05-12 17:05:20|6943.1|6940.3|6937.3|6934.5|6943.1|6940.3|6937.1|6934.3|184
1620839130000|2021-05-12 17:05:30|6938.1|6935.3|6937.3|6934.5|6939.3|6936.5|6937.3|6934.5|77
1620839140000|2021-05-12 17:05:40|6938.6|6935.8|6935.3|6932.5|6938.6|6935.8|6934.8|6932|66
1620839150000|2021-05-12 17:05:50|6935.8|6933|6936.3|6933.5|6936.3|6933.5|6935.3|6932.5|40
1620839160000|2021-05-12 17:06:00|6936.1|6933.3|6936.1|6933.3|6936.3|6933.5|6935.3|6932.5|32
1620839170000|2021-05-12 17:06:10|6937.3|6934.5|6937.3|6934.5|6937.6|6934.8|6936.3|6933.5|33
1620839180000|2021-05-12 17:06:20|6936.8|6934|6937.3|6934.5|6938.1|6935.3|6936.8|6934|18
1620839190000|2021-05-12 17:06:30|6937.1|6934.3|6937.3|6934.5|6937.8|6935|6937.1|6934.3|14
1620839200000|2021-05-12 17:06:40|6937.1|6934.3|6936.1|6933.3|6937.1|6934.3|6935.1|6932.3|18
1620839210000|2021-05-12 17:06:50|6936.3|6933.5|6934.3|6931.5|6936.3|6933.5|6934.1|6931.3|10
1620839220000|2021-05-12 17:07:00|6934.8|6932|6934.1|6931.3|6935.3|6932.5|6933.8|6931|26
1620839230000|2021-05-12 17:07:10|6933.3|6930.5|6933.3|6930.5|6934.3|6931.5|6932.3|6929.5|17
1620839240000|2021-05-12 17:07:20|6933.8|6931|6933.1|6930.3|6934.8|6932|6933.1|6930.3|9
1620839250000|2021-05-12 17:07:30|6932.8|6930|6932.1|6929.3|6933.3|6930.5|6932.1|6929.3|175
1620839260000|2021-05-12 17:07:40|6931.8|6929|6929.8|6927|6931.8|6929|6929.3|6926.5|96
1620839270000|2021-05-12 17:07:50|6929.6|6926.8|6929.3|6926.5|6929.6|6926.8|6928.1|6925.3|24
1620839280000|2021-05-12 17:08:00|6929.1|6926.3|6930.3|6927.5|6930.3|6927.5|6928.3|6925.5|15
1620839290000|2021-05-12 17:08:10|6931.3|6928.5|6930.1|6927.3|6931.3|6928.5|6929.3|6926.5|13
1620839300000|2021-05-12 17:08:20|6930.3|6927.5|6929.6|6926.8|6931.1|6928.3|6929.1|6926.3|90
1620839310000|2021-05-12 17:08:30|6929.3|6926.5|6933.8|6931|6934.8|6932|6929.3|6926.5|45
1620839320000|2021-05-12 17:08:40|6934.3|6931.5|6934.1|6931.3|6934.3|6931.5|6932.6|6929.8|52
1620839330000|2021-05-12 17:08:50|6934.3|6931.5|6937.1|6934.3|6938.3|6935.5|6933.1|6930.3|66
1620839340000|2021-05-12 17:09:00|6936.8|6934|6937.1|6934.3|6938.1|6935.3|6936.6|6933.8|51
1620839350000|2021-05-12 17:09:10|6936.8|6934|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|10
1620839360000|2021-05-12 17:09:20|6936.3|6933.5|6938.3|6935.5|6939.3|6936.5|6936.1|6933.3|53
1620839370000|2021-05-12 17:09:30|6938.6|6935.8|6937.3|6934.5|6938.6|6935.8|6936.6|6933.8|6
1620839380000|2021-05-12 17:09:40|6937.1|6934.3|6936.1|6933.3|6937.1|6934.3|6936.1|6933.3|13
1620839390000|2021-05-12 17:09:50|6936.3|6933.5|6935.6|6932.8|6936.3|6933.5|6935.6|6932.8|18
1620839400000|2021-05-12 17:10:00|6935.1|6932.3|6935.6|6932.8|6936.3|6933.5|6934.1|6931.3|21
1620839410000|2021-05-12 17:10:10|6935.8|6933|6936.6|6933.8|6937.1|6934.3|6935.8|6933|7
1620839420000|2021-05-12 17:10:20|6937.8|6935|6937.3|6934.5|6938.3|6935.5|6937.3|6934.5|7
1620839430000|2021-05-12 17:10:30|6938.1|6935.3|6938.6|6935.8|6939.1|6936.3|6937.6|6934.8|29
1620839440000|2021-05-12 17:10:40|6938.8|6936|6937.6|6934.8|6938.8|6936|6937.6|6934.8|13
1620839450000|2021-05-12 17:10:50|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6937.6|6934.8|105
1620839460000|2021-05-12 17:11:00|6939.1|6936.3|6940.1|6937.3|6940.6|6937.8|6938.6|6935.8|33
1620839470000|2021-05-12 17:11:10|6939.6|6936.8|6940.6|6937.8|6942.3|6939.5|6939.6|6936.8|22
1620839480000|2021-05-12 17:11:20|6940.8|6938|6938.6|6935.8|6941.1|6938.3|6938.6|6935.8|16
1620839490000|2021-05-12 17:11:30|6939.1|6936.3|6938.6|6935.8|6940.1|6937.3|6938.6|6935.8|26
1620839500000|2021-05-12 17:11:40|6938.8|6936|6939.6|6936.8|6939.6|6936.8|6938.6|6935.8|16
1620839510000|2021-05-12 17:11:50|6939.3|6936.5|6941.6|6938.8|6941.6|6938.8|6938.6|6935.8|18
1620839520000|2021-05-12 17:12:00|6940.8|6938|6941.6|6938.8|6942.3|6939.5|6940.8|6938|38
1620839530000|2021-05-12 17:12:10|6941.3|6938.5|6941.1|6938.3|6941.3|6938.5|6941.1|6938.3|19
1620839540000|2021-05-12 17:12:20|6941.8|6939|6942.6|6939.8|6943.8|6941|6941.8|6939|65
1620839550000|2021-05-12 17:12:30|6942.3|6939.5|6942.8|6940|6943.3|6940.5|6942.3|6939.5|13
1620839560000|2021-05-12 17:12:40|6942.3|6939.5|6944.3|6941.5|6944.3|6941.5|6941.8|6939|22
1620839570000|2021-05-12 17:12:50|6944.1|6941.3|6944.1|6941.3|6944.3|6941.5|6943.1|6940.3|26
1620839580000|2021-05-12 17:13:00|6944.3|6941.5|6944.3|6941.5|6944.6|6941.8|6944.1|6941.3|17
1620839590000|2021-05-12 17:13:10|6944.6|6941.8|6944.3|6941.5|6944.6|6941.8|6943.6|6940.8|4
1620839600000|2021-05-12 17:13:20|6944.6|6941.8|6944.6|6941.8|6945.1|6942.3|6944.6|6941.8|23
1620839610000|2021-05-12 17:13:30|6945.1|6942.3|6944.3|6941.5|6945.6|6942.8|6944.3|6941.5|44
1620839620000|2021-05-12 17:13:40|6943.8|6941|6942.1|6939.3|6943.8|6941|6942.1|6939.3|8
1620839630000|2021-05-12 17:13:50|6941.6|6938.8|6943.1|6940.3|6944.1|6941.3|6941.1|6938.3|54
1620839640000|2021-05-12 17:14:00|6943.3|6940.5|6944.1|6941.3|6944.3|6941.5|6942.6|6939.8|35
1620839650000|2021-05-12 17:14:10|6943.8|6941|6944.3|6941.5|6944.3|6941.5|6943.6|6940.8|10
1620839660000|2021-05-12 17:14:20|6943.6|6940.8|6942.3|6939.5|6944.1|6941.3|6941.6|6938.8|16
1620839670000|2021-05-12 17:14:30|6942.8|6940|6943.6|6940.8|6944.1|6941.3|6942.6|6939.8|9
1620839680000|2021-05-12 17:14:40|6944.1|6941.3|6946.1|6943.3|6946.1|6943.3|6943.6|6940.8|72
1620839690000|2021-05-12 17:14:50|6945.8|6943|6946.1|6943.3|6946.6|6943.8|6945.6|6942.8|39
1620839700000|2021-05-12 17:15:00|6945.6|6942.8|6946.1|6943.3|6946.3|6943.5|6945.6|6942.8|17
1620839710000|2021-05-12 17:15:10|6945.8|6943|6946.6|6943.8|6947.6|6944.8|6945.8|6943|45
1620839720000|2021-05-12 17:15:20|6947.1|6944.3|6945.3|6942.5|6947.1|6944.3|6945.1|6942.3|29
1620839730000|2021-05-12 17:15:30|6945.1|6942.3|6945.1|6942.3|6945.6|6942.8|6944.6|6941.8|10
1620839740000|2021-05-12 17:15:40|6945.3|6942.5|6945.3|6942.5|6946.1|6943.3|6945.1|6942.3|46
1620839750000|2021-05-12 17:15:50|6945.1|6942.3|6945.3|6942.5|6945.3|6942.5|6944.6|6941.8|14
1620839760000|2021-05-12 17:16:00|6945.1|6942.3|6944.6|6941.8|6945.1|6942.3|6943.6|6940.8|22
1620839770000|2021-05-12 17:16:10|6944.3|6941.5|6944.1|6941.3|6944.3|6941.5|6944.1|6941.3|17
1620839780000|2021-05-12 17:16:20|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|10
1620839790000|2021-05-12 17:16:30|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6941.6|6938.8|14
1620839800000|2021-05-12 17:16:40|6943.1|6940.3|6944.1|6941.3|6944.1|6941.3|6943.1|6940.3|13
1620839810000|2021-05-12 17:16:50|6944.3|6941.5|6948.3|6945.5|6948.6|6945.8|6944.1|6941.3|363
1620839820000|2021-05-12 17:17:00|6947.8|6945|6946.3|6943.5|6948.3|6945.5|6946.3|6943.5|567
1620839830000|2021-05-12 17:17:10|6946.6|6943.8|6947.3|6944.5|6947.6|6944.8|6946.6|6943.8|9
1620839840000|2021-05-12 17:17:20|6947.1|6944.3|6945.6|6942.8|6947.1|6944.3|6945.6|6942.8|63
1620839850000|2021-05-12 17:17:30|6945.1|6942.3|6946.3|6943.5|6947.1|6944.3|6944.6|6941.8|54
1620839860000|2021-05-12 17:17:40|6945.8|6943|6946.3|6943.5|6946.3|6943.5|6945.8|6943|99
1620839870000|2021-05-12 17:17:50|6945.8|6943|6946.3|6943.5|6946.3|6943.5|6944.6|6941.8|14
1620839880000|2021-05-12 17:18:00|6947.1|6944.3|6947.1|6944.3|6947.3|6944.5|6946.3|6943.5|20
1620839890000|2021-05-12 17:18:10|6947.3|6944.5|6945.6|6942.8|6947.3|6944.5|6945.3|6942.5|9
1620839900000|2021-05-12 17:18:20|6945.8|6943|6945.8|6943|6946.1|6943.3|6944.3|6941.5|26
1620839910000|2021-05-12 17:18:30|6946.1|6943.3|6946.3|6943.5|6947.3|6944.5|6946.1|6943.3|17
1620839920000|2021-05-12 17:18:40|6946.6|6943.8|6946.1|6943.3|6946.6|6943.8|6946.1|6943.3|39
1620839930000|2021-05-12 17:18:50|6945.8|6943|6947.3|6944.5|6947.6|6944.8|6945.3|6942.5|17
1620839940000|2021-05-12 17:19:00|6947.6|6944.8|6951.3|6948.5|6951.3|6948.5|6947.6|6944.8|65
1620839950000|2021-05-12 17:19:10|6952.3|6949.5|6953.3|6950.5|6954.3|6951.5|6951.8|6948.9|115
1620839960000|2021-05-12 17:19:20|6953.1|6950.3|6952.1|6949.3|6953.8|6951|6952.1|6949.3|11
1620839970000|2021-05-12 17:19:30|6951.3|6948.5|6949.8|6947|6951.3|6948.5|6949.3|6946.5|21
1620839980000|2021-05-12 17:19:40|6950.3|6947.5|6951.6|6948.8|6951.8|6949|6950.3|6947.5|8
1620839990000|2021-05-12 17:19:50|6950.6|6947.8|6949.1|6946.3|6950.6|6947.8|6948.3|6945.5|49
1620840000000|2021-05-12 17:20:00|6948.3|6945.5|6949.3|6946.5|6949.3|6946.5|6946.6|6943.8|31
1620840010000|2021-05-12 17:20:10|6949.1|6946.3|6947.1|6944.3|6949.3|6946.5|6947.1|6944.3|7
1620840020000|2021-05-12 17:20:20|6946.3|6943.5|6944.3|6941.5|6947.1|6944.3|6944.3|6941.5|127
1620840030000|2021-05-12 17:20:30|6943.8|6941|6944.1|6941.3|6944.8|6942|6943.8|6941|12
1620840040000|2021-05-12 17:20:40|6944.3|6941.5|6944.8|6942|6945.1|6942.3|6944.3|6941.5|9
1620840050000|2021-05-12 17:20:50|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.1|6942.3|54
1620840060000|2021-05-12 17:21:00|6945.1|6942.3|6946.3|6943.5|6946.6|6943.8|6945.1|6942.3|9
1620840070000|2021-05-12 17:21:10|6946.6|6943.8|6946.3|6943.5|6947.1|6944.3|6946.1|6943.3|19
1620840080000|2021-05-12 17:21:20|6946.1|6943.3|6945.3|6942.5|6946.1|6943.3|6944.3|6941.5|26
1620840090000|2021-05-12 17:21:30|6945.6|6942.8|6949.6|6946.8|6950.1|6947.3|6945.6|6942.8|41
1620840100000|2021-05-12 17:21:40|6949.3|6946.5|6948.8|6946|6949.3|6946.5|6948.3|6945.5|30
1620840110000|2021-05-12 17:21:50|6948.3|6945.5|6948.8|6946|6948.8|6946|6947.3|6944.5|28
1620840120000|2021-05-12 17:22:00|6948.3|6945.5|6950.3|6947.5|6950.6|6947.8|6948.3|6945.5|15
1620840130000|2021-05-12 17:22:10|6950.6|6947.8|6950.8|6948|6951.3|6948.5|6950.6|6947.8|28
1620840140000|2021-05-12 17:22:20|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6950.3|6947.5|11
1620840150000|2021-05-12 17:22:30|6951.3|6948.5|6951.3|6948.5|6952.3|6949.5|6951.3|6948.5|24
1620840160000|2021-05-12 17:22:40|6950.8|6948|6950.3|6947.5|6951.3|6948.5|6950.3|6947.5|13
1620840170000|2021-05-12 17:22:50|6950.1|6947.3|6950.3|6947.5|6950.3|6947.5|6950.1|6947.3|12
1620840180000|2021-05-12 17:23:00|6950.1|6947.3|6949.3|6946.5|6950.1|6947.3|6948.6|6945.8|17
1620840190000|2021-05-12 17:23:10|6948.6|6945.8|6949.3|6946.5|6949.3|6946.5|6947.6|6944.8|34
1620840200000|2021-05-12 17:23:20|6949.1|6946.3|6949.1|6946.3|6949.3|6946.5|6949.1|6946.3|12
1620840210000|2021-05-12 17:23:30|6949.3|6946.5|6949.1|6946.3|6949.3|6946.5|6949.1|6946.3|5
1620840220000|2021-05-12 17:23:40|6949.3|6946.5|6949.8|6947|6949.8|6947|6949.3|6946.5|11
1620840230000|2021-05-12 17:23:50|6949.3|6946.5|6948.3|6945.5|6949.3|6946.5|6947.3|6944.5|18
1620840240000|2021-05-12 17:24:00|6948.1|6945.3|6947.8|6945|6948.3|6945.5|6947.8|6945|8
1620840250000|2021-05-12 17:24:10|6948.1|6945.3|6947.3|6944.5|6948.1|6945.3|6947.3|6944.5|14
1620840260000|2021-05-12 17:24:20|6947.6|6944.8|6951.3|6948.5|6951.3|6948.5|6947.6|6944.8|69
1620840270000|2021-05-12 17:24:30|6950.8|6948|6952.6|6949.8|6953.3|6950.5|6949.6|6946.8|63
1620840280000|2021-05-12 17:24:40|6952.3|6949.5|6952.3|6949.5|6953.3|6950.5|6951.8|6949|44
1620840290000|2021-05-12 17:24:50|6952.1|6949.3|6952.3|6949.5|6952.3|6949.5|6951.1|6948.3|46
1620840300000|2021-05-12 17:25:00|6951.8|6949|6951.3|6948.5|6952.3|6949.5|6951.3|6948.5|17
1620840310000|2021-05-12 17:25:10|6951.6|6948.8|6949.3|6946.5|6951.6|6948.8|6949.3|6946.5|22
1620840320000|2021-05-12 17:25:20|6950.3|6947.5|6949.3|6946.5|6950.3|6947.5|6949.3|6946.5|30
1620840330000|2021-05-12 17:25:30|6949.6|6946.8|6951.1|6948.3|6951.3|6948.5|6949.6|6946.8|12
1620840340000|2021-05-12 17:25:40|6951.3|6948.5|6953.3|6950.5|6953.6|6950.8|6951.3|6948.5|34
1620840350000|2021-05-12 17:25:50|6953.6|6950.8|6952.6|6949.8|6953.6|6950.8|6952.6|6949.8|12
1620840360000|2021-05-12 17:26:00|6952.8|6950|6953.6|6950.8|6954.1|6951.3|6952.6|6949.8|43
1620840370000|2021-05-12 17:26:10|6954.1|6951.3|6952.3|6949.5|6954.3|6951.5|6952.3|6949.5|7
1620840380000|2021-05-12 17:26:20|6952.6|6949.8|6952.3|6949.5|6952.6|6949.8|6952.3|6949.5|35
1620840390000|2021-05-12 17:26:30|6952.1|6949.3|6950.3|6947.5|6952.1|6949.3|6950.3|6947.5|13
1620840400000|2021-05-12 17:26:40|6950.1|6947.3|6947.8|6945|6950.1|6947.3|6947.3|6944.5|19
1620840410000|2021-05-12 17:26:50|6948.1|6945.3|6950.3|6947.5|6950.3|6947.5|6948.1|6945.3|33
1620840420000|2021-05-12 17:27:00|6950.1|6947.3|6950.3|6947.5|6951.3|6948.5|6949.3|6946.5|21
1620840430000|2021-05-12 17:27:10|6950.1|6947.3|6947.8|6945|6950.3|6947.5|6947.8|6945|17
1620840440000|2021-05-12 17:27:20|6947.3|6944.5|6948.3|6945.5|6948.3|6945.5|6947.3|6944.5|11
1620840450000|2021-05-12 17:27:30|6948.1|6945.3|6948.6|6945.8|6949.3|6946.5|6947.3|6944.5|17
1620840460000|2021-05-12 17:27:40|6948.3|6945.5|6949.1|6946.3|6949.1|6946.3|6948.3|6945.5|244
1620840470000|2021-05-12 17:27:50|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.1|6946.3|24
1620840480000|2021-05-12 17:28:00|6949.8|6947|6953.6|6950.8|6954.1|6951.3|6949.8|6947|62
1620840490000|2021-05-12 17:28:10|6953.3|6950.5|6953.1|6950.3|6953.3|6950.5|6952.8|6950|12
1620840500000|2021-05-12 17:28:20|6952.8|6950|6953.3|6950.5|6953.3|6950.5|6952.3|6949.5|7
1620840510000|2021-05-12 17:28:30|6953.1|6950.3|6954.6|6951.8|6955.3|6952.5|6952.8|6950|53
1620840520000|2021-05-12 17:28:40|6955.1|6952.3|6951.3|6948.5|6955.1|6952.3|6951.3|6948.5|31
1620840530000|2021-05-12 17:28:50|6951.6|6948.8|6951.3|6948.5|6952.1|6949.3|6951.3|6948.5|17
1620840540000|2021-05-12 17:29:00|6951.1|6948.3|6948.3|6945.5|6951.1|6948.3|6947.3|6944.5|15
1620840550000|2021-05-12 17:29:10|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|9
1620840560000|2021-05-12 17:29:20|6948.3|6945.5|6948.8|6946|6949.1|6946.3|6948.3|6945.5|23
1620840570000|2021-05-12 17:29:30|6949.1|6946.3|6948.6|6945.8|6949.3|6946.5|6948.3|6945.5|6
1620840580000|2021-05-12 17:29:40|6948.3|6945.5|6947.8|6945|6948.8|6946|6947.8|6945|32
1620840590000|2021-05-12 17:29:50|6947.6|6944.8|6947.3|6944.5|6947.6|6944.8|6947.3|6944.5|7
1620840600000|2021-05-12 17:30:00|6947.6|6944.8|6947.8|6945|6948.6|6945.8|6946.3|6943.5|25
1620840610000|2021-05-12 17:30:10|6948.3|6945.5|6946.3|6943.5|6948.3|6945.5|6946.3|6943.5|13
1620840620000|2021-05-12 17:30:20|6946.1|6943.3|6946.1|6943.3|6946.3|6943.5|6944.6|6941.8|34
1620840630000|2021-05-12 17:30:30|6946.3|6943.5|6947.3|6944.5|6948.3|6945.5|6946.3|6943.5|51
1620840640000|2021-05-12 17:30:40|6947.6|6944.8|6946.3|6943.5|6948.3|6945.5|6945.8|6943|56
1620840650000|2021-05-12 17:30:50|6946.6|6943.8|6948.6|6945.8|6948.6|6945.8|6946.6|6943.8|18
1620840660000|2021-05-12 17:31:00|6949.1|6946.3|6951.6|6948.8|6952.6|6949.8|6948.3|6945.5|19
1620840670000|2021-05-12 17:31:10|6951.3|6948.5|6951.3|6948.5|6952.3|6949.5|6949.3|6946.5|44
1620840680000|2021-05-12 17:31:20|6952.3|6949.5|6952.6|6949.8|6953.3|6950.5|6951.8|6949|29
1620840690000|2021-05-12 17:31:30|6953.1|6950.3|6952.6|6949.8|6954.3|6951.5|6952.3|6949.5|12
1620840700000|2021-05-12 17:31:40|6952.3|6949.5|6951.1|6948.3|6952.3|6949.5|6951.1|6948.3|23
1620840710000|2021-05-12 17:31:50|6950.6|6947.8|6948.1|6945.3|6950.6|6947.8|6948.1|6945.3|18
1620840720000|2021-05-12 17:32:00|6949.3|6946.5|6949.8|6947|6950.1|6947.3|6948.3|6945.5|6
1620840730000|2021-05-12 17:32:10|6950.3|6947.5|6950.3|6947.5|6950.8|6948|6949.3|6946.5|23
1620840740000|2021-05-12 17:32:20|6950.6|6947.8|6950.3|6947.5|6950.6|6947.8|6950.3|6947.5|3
1620840750000|2021-05-12 17:32:30|6949.8|6947|6949.3|6946.5|6949.8|6947|6949.3|6946.5|7
1620840760000|2021-05-12 17:32:40|6949.1|6946.3|6948.3|6945.5|6949.1|6946.3|6948.3|6945.5|19
1620840770000|2021-05-12 17:32:50|6948.6|6945.8|6950.6|6947.8|6950.6|6947.8|6948.3|6945.5|12
1620840780000|2021-05-12 17:33:00|6950.3|6947.5|6949.3|6946.5|6950.3|6947.5|6948.6|6945.8|48
1620840790000|2021-05-12 17:33:10|6949.6|6946.8|6949.3|6946.5|6949.6|6946.8|6948.8|6946|13
1620840800000|2021-05-12 17:33:20|6950.3|6947.5|6949.6|6946.8|6950.6|6947.8|6949.6|6946.8|5
1620840810000|2021-05-12 17:33:30|6949.3|6946.5|6949.3|6946.5|6950.3|6947.5|6949.3|6946.5|2
1620840820000|2021-05-12 17:33:40|6949.6|6946.8|6948.3|6945.5|6949.6|6946.8|6948.3|6945.5|5
1620840830000|2021-05-12 17:33:50|6948.8|6946|6949.1|6946.3|6949.3|6946.5|6948.8|6946|5
1620840840000|2021-05-12 17:34:00|6948.6|6945.8|6948.3|6945.5|6949.3|6946.5|6948.3|6945.5|25
1620840850000|2021-05-12 17:34:10|6948.1|6945.3|6949.6|6946.8|6949.6|6946.8|6947.3|6944.5|18
1620840860000|2021-05-12 17:34:20|6949.3|6946.5|6949.6|6946.8|6950.1|6947.3|6949.3|6946.5|1
1620840870000|2021-05-12 17:34:30|6949.3|6946.5|6949.6|6946.8|6949.6|6946.8|6949.3|6946.5|12
1620840880000|2021-05-12 17:34:40|6949.3|6946.5|6947.1|6944.3|6949.3|6946.5|6946.3|6943.5|16
1620840890000|2021-05-12 17:34:50|6947.3|6944.5|6948.1|6945.3|6948.3|6945.5|6947.3|6944.5|5
1620840900000|2021-05-12 17:35:00|6947.3|6944.5|6945.3|6942.5|6948.3|6945.5|6944.6|6941.8|31
1620840910000|2021-05-12 17:35:10|6945.1|6942.3|6945.3|6942.5|6945.3|6942.5|6944.6|6941.8|11
1620840920000|2021-05-12 17:35:20|6945.6|6942.8|6947.1|6944.3|6947.1|6944.3|6945.3|6942.5|36
1620840930000|2021-05-12 17:35:30|6946.8|6944|6947.1|6944.3|6947.3|6944.5|6946.6|6943.8|4
1620840940000|2021-05-12 17:35:40|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.1|6944.3|221
1620840950000|2021-05-12 17:35:50|6948.3|6945.5|6948.6|6945.8|6949.3|6946.5|6948.3|6945.5|15
1620840960000|2021-05-12 17:36:00|6948.3|6945.5|6946.3|6943.5|6948.3|6945.5|6946.3|6943.5|51
1620840970000|2021-05-12 17:36:10|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|1
1620840980000|2021-05-12 17:36:20|6945.3|6942.5|6946.1|6943.3|6946.1|6943.3|6944.6|6941.8|13
1620840990000|2021-05-12 17:36:30|6945.8|6943|6947.1|6944.3|6947.6|6944.8|6945.6|6942.8|27
1620841000000|2021-05-12 17:36:40|6946.8|6944|6946.3|6943.5|6946.8|6944|6946.3|6943.5|4
1620841010000|2021-05-12 17:36:50|6946.1|6943.3|6947.3|6944.5|6947.3|6944.5|6946.1|6943.3|5
1620841020000|2021-05-12 17:37:00|||||||||2
1620841030000|2021-05-12 17:37:10|6947.1|6944.3|6946.6|6943.8|6947.1|6944.3|6946.3|6943.5|9
1620841040000|2021-05-12 17:37:20|6947.3|6944.5|6947.1|6944.3|6947.3|6944.5|6947.1|6944.3|12
1620841050000|2021-05-12 17:37:30|6946.6|6943.8|6945.6|6942.8|6946.6|6943.8|6945.6|6942.8|14
1620841060000|2021-05-12 17:37:40|6945.3|6942.5|6945.3|6942.5|6945.6|6942.8|6944.8|6942|17
1620841070000|2021-05-12 17:37:50|6945.6|6942.8|6946.8|6944|6946.8|6944|6945.6|6942.8|33
1620841080000|2021-05-12 17:38:00|6947.3|6944.5|6953.6|6950.8|6953.8|6951|6947.3|6944.5|56
1620841090000|2021-05-12 17:38:10|6953.8|6951|6955.3|6952.5|6956.1|6953.3|6953.8|6951|29
1620841100000|2021-05-12 17:38:20|||||||||7
1620841110000|2021-05-12 17:38:30|6956.1|6953.3|6955.8|6953|6956.1|6953.3|6955.6|6952.8|10
1620841120000|2021-05-12 17:38:40|6955.3|6952.5|6955.3|6952.5|6955.8|6953|6955.3|6952.5|3
1620841130000|2021-05-12 17:38:50|6955.1|6952.3|6955.6|6952.8|6955.6|6952.8|6955.1|6952.3|22
1620841140000|2021-05-12 17:39:00|6955.8|6953|6955.1|6952.3|6955.8|6953|6954.3|6951.5|21
1620841150000|2021-05-12 17:39:10|6955.6|6952.8|6957.6|6954.8|6957.6|6954.8|6955.6|6952.8|22
1620841160000|2021-05-12 17:39:20|6957.3|6954.5|6959.3|6956.5|6959.6|6956.8|6956.3|6953.5|144
1620841170000|2021-05-12 17:39:30|6959.1|6956.3|6959.1|6956.3|6959.3|6956.5|6957.6|6954.8|36
1620841180000|2021-05-12 17:39:40|6958.8|6956|6959.1|6956.3|6961.1|6958.3|6958.1|6955.3|650
1620841190000|2021-05-12 17:39:50|6959.3|6956.5|6960.1|6957.3|6960.1|6957.3|6959.3|6956.5|12
1620841200000|2021-05-12 17:40:00|6959.8|6957|6960.1|6957.3|6960.3|6957.5|6959.3|6956.5|55
1620841210000|2021-05-12 17:40:10|6959.6|6956.8|6957.6|6954.8|6959.6|6956.8|6957.3|6954.5|74
1620841220000|2021-05-12 17:40:20|6957.3|6954.5|6955.6|6952.8|6957.3|6954.5|6954.3|6951.5|44
1620841230000|2021-05-12 17:40:30|6956.1|6953.3|6954.3|6951.5|6956.1|6953.3|6954.3|6951.5|12
1620841240000|2021-05-12 17:40:40|6954.6|6951.8|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|12
1620841250000|2021-05-12 17:40:50|6954.1|6951.3|6954.3|6951.5|6954.3|6951.5|6954.1|6951.3|6
1620841260000|2021-05-12 17:41:00|6954.1|6951.3|6952.3|6949.5|6954.1|6951.3|6952.3|6949.5|50
1620841270000|2021-05-12 17:41:10|6952.1|6949.3|6950.8|6948|6952.1|6949.3|6950.6|6947.8|39
1620841280000|2021-05-12 17:41:20|6951.1|6948.3|6952.6|6949.8|6952.6|6949.8|6951.1|6948.3|27
1620841290000|2021-05-12 17:41:30|6952.3|6949.5|6951.6|6948.8|6952.3|6949.5|6951.6|6948.8|14
1620841300000|2021-05-12 17:41:40|6951.3|6948.5|6951.1|6948.3|6951.3|6948.5|6950.3|6947.5|33
1620841310000|2021-05-12 17:41:50|6951.3|6948.5|6951.1|6948.3|6951.3|6948.5|6951.1|6948.3|2
1620841320000|2021-05-12 17:42:00|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|6950.3|6947.5|30
1620841330000|2021-05-12 17:42:10|6951.1|6948.3|6954.6|6951.8|6954.6|6951.8|6950.6|6947.8|30
1620841340000|2021-05-12 17:42:20|6954.3|6951.5|6954.1|6951.3|6955.3|6952.5|6953.6|6950.8|4
1620841350000|2021-05-12 17:42:30|6953.6|6950.8|6953.3|6950.5|6953.6|6950.8|6953.3|6950.5|28
1620841360000|2021-05-12 17:42:40|6953.1|6950.3|6952.6|6949.8|6953.3|6950.5|6952.6|6949.8|17
1620841370000|2021-05-12 17:42:50|6952.3|6949.5|6952.3|6949.5|6952.6|6949.8|6951.6|6948.8|16
1620841380000|2021-05-12 17:43:00|6953.6|6950.8|6955.1|6952.3|6955.1|6952.3|6953.6|6950.8|59
1620841390000|2021-05-12 17:43:10|6955.3|6952.5|6954.8|6952|6955.3|6952.5|6954.8|6952|17
1620841400000|2021-05-12 17:43:20|6954.6|6951.8|6955.3|6952.5|6955.3|6952.5|6954.6|6951.8|4
1620841410000|2021-05-12 17:43:30|6955.1|6952.3|6954.6|6951.8|6956.1|6953.3|6954.6|6951.8|8
1620841420000|2021-05-12 17:43:40|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|5
1620841430000|2021-05-12 17:43:50|6954.1|6951.3|6954.1|6951.3|6954.3|6951.5|6954.1|6951.3|11
1620841440000|2021-05-12 17:44:00|6953.1|6950.3|6952.3|6949.5|6953.3|6950.5|6952.3|6949.5|24
1620841450000|2021-05-12 17:44:10|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|30
1620841460000|2021-05-12 17:44:20|6951.3|6948.5|6953.1|6950.3|6953.1|6950.3|6951.3|6948.5|31
1620841470000|2021-05-12 17:44:30|6952.6|6949.8|6954.3|6951.5|6954.3|6951.5|6952.6|6949.8|23
1620841480000|2021-05-12 17:44:40|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|1
1620841490000|2021-05-12 17:44:50|6953.8|6951|6953.3|6950.5|6953.8|6951|6953.3|6950.5|11
1620841500000|2021-05-12 17:45:00|6953.1|6950.3|6950.8|6948|6953.3|6950.5|6950.3|6947.5|100
1620841510000|2021-05-12 17:45:10|6950.6|6947.8|6950.8|6948|6950.8|6948|6949.6|6946.8|14
1620841520000|2021-05-12 17:45:20|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.3|6947.5|4
1620841530000|2021-05-12 17:45:30|6950.3|6947.5|6950.1|6947.3|6950.3|6947.5|6950.1|6947.3|4
1620841540000|2021-05-12 17:45:40|||||||||2
1620841550000|2021-05-12 17:45:50|6950.6|6947.8|6949.6|6946.8|6950.6|6947.8|6949.6|6946.8|11
1620841560000|2021-05-12 17:46:00|6949|6946.2|6948.1|6945.3|6949|6946.2|6946.3|6943.5|82
1620841570000|2021-05-12 17:46:10|6948.3|6945.5|6947.3|6944.5|6948.3|6945.5|6946.6|6943.8|55
1620841580000|2021-05-12 17:46:20|6947.1|6944.3|6947.1|6944.3|6948.1|6945.3|6946.3|6943.5|27
1620841590000|2021-05-12 17:46:30|6946.8|6944|6947.1|6944.3|6947.3|6944.5|6946.3|6943.5|21
1620841600000|2021-05-12 17:46:40|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6945.8|6943|11
1620841610000|2021-05-12 17:46:50|6948.1|6945.3|6948.8|6946|6949.1|6946.3|6947.1|6944.3|25
1620841620000|2021-05-12 17:47:00|6948.6|6945.8|6955.1|6952.3|6956.3|6953.5|6948.3|6945.5|163
1620841630000|2021-05-12 17:47:10|6955.3|6952.5|6954.3|6951.5|6955.3|6952.5|6953.6|6950.8|17
1620841640000|2021-05-12 17:47:20|6954.1|6951.3|6954.1|6951.3|6954.3|6951.5|6954.1|6951.3|17
1620841650000|2021-05-12 17:47:30|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6953.1|6950.3|39
1620841660000|2021-05-12 17:47:40|6954.1|6951.3|6953.3|6950.5|6954.3|6951.5|6953.3|6950.5|8
1620841670000|2021-05-12 17:47:50|6953.6|6950.8|6954.1|6951.3|6954.1|6951.3|6952.6|6949.8|14
1620841680000|2021-05-12 17:48:00|6954.3|6951.5|6954.1|6951.3|6954.3|6951.5|6953.3|6950.5|17
1620841690000|2021-05-12 17:48:10|6953.8|6951|6953.3|6950.5|6954.1|6951.3|6953.3|6950.5|1
1620841700000|2021-05-12 17:48:20|6952.6|6949.8|6952.6|6949.8|6952.8|6950|6952.1|6949.3|10
1620841710000|2021-05-12 17:48:30|6953.1|6950.3|6954.3|6951.5|6954.3|6951.5|6952.6|6949.8|16
1620841720000|2021-05-12 17:48:40|6954.1|6951.3|6954.1|6951.3|6954.3|6951.5|6953.6|6950.8|21
1620841730000|2021-05-12 17:48:50|6954.3|6951.5|6953.8|6951|6954.3|6951.5|6953.3|6950.5|6
1620841740000|2021-05-12 17:49:00|6953.3|6950.5|6952.3|6949.5|6953.3|6950.5|6951.6|6948.8|74
1620841750000|2021-05-12 17:49:10|6952.6|6949.8|6952.6|6949.8|6953.1|6950.3|6952.6|6949.8|4
1620841760000|2021-05-12 17:49:20|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|1
1620841770000|2021-05-12 17:49:30|6952.6|6949.8|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|4
1620841780000|2021-05-12 17:49:40|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|2
1620841790000|2021-05-12 17:49:50|6951.8|6949|6952.3|6949.5|6952.3|6949.5|6951.6|6948.8|44
1620841800000|2021-05-12 17:50:00|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|2
1620841810000|2021-05-12 17:50:10|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6952.1|6949.3|22
1620841820000|2021-05-12 17:50:20|6952.6|6949.8|6952.6|6949.8|6953.1|6950.3|6952.6|6949.8|10
1620841830000|2021-05-12 17:50:30|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6951.6|6948.8|5
1620841840000|2021-05-12 17:50:40|6952.1|6949.3|6952.3|6949.5|6952.3|6949.5|6952.1|6949.3|1
1620841850000|2021-05-12 17:50:50|6951.6|6948.8|6953.3|6950.5|6953.3|6950.5|6951.6|6948.8|7
1620841860000|2021-05-12 17:51:00|6953.6|6950.8|6953.3|6950.5|6954.1|6951.3|6953.1|6950.3|35
1620841870000|2021-05-12 17:51:10|||||||||14
1620841890000|2021-05-12 17:51:30|6953.1|6950.3|6951.1|6948.3|6953.1|6950.3|6951|6948.2|32
1620841900000|2021-05-12 17:51:40|6951.3|6948.5|6950.6|6947.8|6951.3|6948.5|6950.6|6947.8|2
1620841910000|2021-05-12 17:51:50|6950.3|6947.5|6950.6|6947.8|6950.6|6947.8|6950.3|6947.5|29
1620841920000|2021-05-12 17:52:00|6951.3|6948.5|6949.6|6946.8|6951.3|6948.5|6949.6|6946.8|78
1620841930000|2021-05-12 17:52:10|6949.3|6946.5|6949.6|6946.8|6949.6|6946.8|6949.3|6946.5|10
1620841940000|2021-05-12 17:52:20|6949.5|6946.7|6950.5|6947.7|6950.8|6948|6949.5|6946.7|38
1620841950000|2021-05-12 17:52:30|6950|6947.2|6949.5|6946.7|6950.3|6947.5|6949.3|6946.5|27
1620841960000|2021-05-12 17:52:40|6950.3|6947.5|6949.5|6946.7|6950.3|6947.5|6949.5|6946.7|49
1620841970000|2021-05-12 17:52:50|6949.3|6946.5|6951.3|6948.5|6952.5|6949.7|6949.3|6946.5|177
1620841980000|2021-05-12 17:53:00|6951.8|6949|6952.3|6949.5|6953.3|6950.5|6951.3|6948.5|32
1620841990000|2021-05-12 17:53:10|6952.8|6950|6953.1|6950.3|6953.3|6950.5|6952.3|6949.5|11
1620842000000|2021-05-12 17:53:20|6953.3|6950.5|6954.3|6951.5|6954.3|6951.5|6953.3|6950.5|18
1620842010000|2021-05-12 17:53:30|||||||||15
1620842020000|2021-05-12 17:53:40|6955|6952.2|6955.3|6952.5|6955.3|6952.5|6955|6952.2|18
1620842030000|2021-05-12 17:53:50|6954.8|6952|6954.3|6951.5|6955|6952.2|6954.3|6951.5|8
1620842040000|2021-05-12 17:54:00|6954|6951.2|6953.3|6950.5|6954.3|6951.5|6953.3|6950.5|7
1620842050000|2021-05-12 17:54:10|6954.3|6951.5|6955.3|6952.5|6955.6|6952.8|6954.3|6951.5|22
1620842060000|2021-05-12 17:54:20|6955.1|6952.3|6955.3|6952.5|6955.3|6952.5|6954.8|6952|17
1620842070000|2021-05-12 17:54:30|6955.6|6952.8|6956.3|6953.5|6956.6|6953.8|6955.6|6952.8|37
1620842080000|2021-05-12 17:54:40|6956|6953.2|6956.6|6953.8|6957.1|6954.3|6956|6953.2|45
1620842090000|2021-05-12 17:54:50|6956.3|6953.5|6954.3|6951.5|6956.3|6953.5|6954.3|6951.5|4
1620842100000|2021-05-12 17:55:00|6954.8|6952|6955.3|6952.5|6955.3|6952.5|6954.3|6951.5|16
1620842110000|2021-05-12 17:55:10|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|19
1620842120000|2021-05-12 17:55:20|6956|6953.2|6955.3|6952.5|6956.3|6953.5|6955.3|6952.5|506
1620842130000|2021-05-12 17:55:30|6954.8|6952|6953|6950.2|6955.3|6952.5|6952.3|6949.5|517
1620842140000|2021-05-12 17:55:40|6952.8|6950|6952.5|6949.7|6953.3|6950.5|6952.5|6949.7|7
1620842150000|2021-05-12 17:55:50|6952.3|6949.5|6953.8|6951|6954.3|6951.5|6951.3|6948.5|133
1620842160000|2021-05-12 17:56:00|6954|6951.2|6955|6952.2|6955|6952.2|6953.3|6950.5|27
1620842170000|2021-05-12 17:56:10|6955.8|6953|6956|6953.2|6956.3|6953.5|6954.8|6952|33
1620842180000|2021-05-12 17:56:20|6955.3|6952.5|6955.3|6952.5|6955.8|6953|6955.3|6952.5|210
1620842190000|2021-05-12 17:56:30|6955|6952.2|6955|6952.2|6955.3|6952.5|6955|6952.2|1
1620842200000|2021-05-12 17:56:40|6955.3|6952.5|6954.5|6951.7|6955.3|6952.5|6954.3|6951.5|23
1620842210000|2021-05-12 17:56:50|6954.8|6952|6954.6|6951.8|6954.8|6952|6954.3|6951.5|114
1620842220000|2021-05-12 17:57:00|6955|6952.2|6954|6951.2|6955.3|6952.5|6954|6951.2|31
1620842230000|2021-05-12 17:57:10|6954.5|6951.7|6954.3|6951.5|6954.5|6951.7|6954|6951.2|69
1620842240000|2021-05-12 17:57:20|6954|6951.2|6954.3|6951.5|6954.3|6951.5|6954|6951.2|56
1620842260000|2021-05-12 17:57:40|6954|6951.2|6956.5|6953.7|6957.3|6954.5|6954|6951.2|38
1620842270000|2021-05-12 17:57:50|6956.3|6953.5|6956.5|6953.7|6957|6954.2|6956.3|6953.5|12
1620842280000|2021-05-12 17:58:00|6956.3|6953.5|6956.3|6953.5|6956.5|6953.7|6956.3|6953.5|72
1620842290000|2021-05-12 17:58:10|6956.5|6953.7|6958|6955.2|6959|6956.2|6956.5|6953.7|123
1620842300000|2021-05-12 17:58:20|6957.5|6954.7|6959.3|6956.5|6959.3|6956.5|6957.3|6954.5|40
1620842310000|2021-05-12 17:58:30|6959|6956.2|6957.5|6954.7|6959.3|6956.5|6957.5|6954.7|114
1620842320000|2021-05-12 17:58:40|6957.3|6954.5|6957|6954.2|6957.3|6954.5|6957|6954.2|21
1620842330000|2021-05-12 17:58:50|6957.3|6954.5|6954.3|6951.5|6957.3|6954.5|6954.3|6951.5|36
1620842340000|2021-05-12 17:59:00|6954|6951.2|6951.8|6949|6954.5|6951.7|6951.5|6948.7|33
1620842350000|2021-05-12 17:59:10|6951.5|6948.7|6951.3|6948.5|6951.5|6948.7|6949.5|6946.7|92
1620842360000|2021-05-12 17:59:20|6951|6948.2|6950.5|6947.7|6951.5|6948.7|6950.5|6947.7|80
1620842370000|2021-05-12 17:59:30|6950.3|6947.5|6951.3|6948.5|6951.3|6948.5|6950.3|6947.5|45
1620842380000|2021-05-12 17:59:40|6951|6948.2|6951.3|6948.5|6951.3|6948.5|6951|6948.2|15
1620842390000|2021-05-12 17:59:50|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|24
1620842400000|2021-05-12 18:00:00|6951.3|6948.5|6950.5|6947.7|6951.3|6948.5|6950.3|6947.5|43
1620842410000|2021-05-12 18:00:10|6950.3|6947.5|6954|6951.2|6954|6951.2|6950.3|6947.5|61
1620842420000|2021-05-12 18:00:20|6953.5|6950.7|6954|6951.2|6954.3|6951.5|6953.5|6950.7|22
1620842430000|2021-05-12 18:00:30|6953.8|6951|6952.3|6949.5|6954.3|6951.5|6952|6949.2|12
1620842440000|2021-05-12 18:00:40|6952|6949.2|6952.3|6949.5|6952.3|6949.5|6951.5|6948.7|29
1620842450000|2021-05-12 18:00:50|6952|6949.2|6952|6949.2|6952.3|6949.5|6952|6949.2|12
1620842460000|2021-05-12 18:01:00|6951.5|6948.7|6950.3|6947.5|6951.5|6948.7|6949.3|6946.5|113
1620842470000|2021-05-12 18:01:10|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.8|6948|13
1620842480000|2021-05-12 18:01:20|||||||||12
1620842490000|2021-05-12 18:01:30|||||||||9
1620842500000|2021-05-12 18:01:40|6951|6948.2|6951|6948.2|6951.5|6948.7|6950.5|6947.7|19
1620842510000|2021-05-12 18:01:50|6951.3|6948.5|6950.5|6947.7|6951.3|6948.5|6950.5|6947.7|4
1620842520000|2021-05-12 18:02:00|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6949.3|6946.5|83
1620842530000|2021-05-12 18:02:10|6950|6947.2|6950.3|6947.5|6950.5|6947.7|6949.5|6946.7|141
1620842540000|2021-05-12 18:02:20|6949.5|6946.7|6949.3|6946.5|6949.5|6946.7|6949.3|6946.5|6
1620842550000|2021-05-12 18:02:30|6949.5|6946.7|6949.3|6946.5|6949.5|6946.7|6949.1|6946.3|230
1620842560000|2021-05-12 18:02:40|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|14
1620842570000|2021-05-12 18:02:50|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.1|6946.3|54
1620842580000|2021-05-12 18:03:00|6949.1|6946.3|6948|6945.2|6949.5|6946.7|6946.5|6943.7|339
1620842590000|2021-05-12 18:03:10|6948.6|6945.8|6953.3|6950.5|6954|6951.2|6948.3|6945.5|69
1620842600000|2021-05-12 18:03:20|6954.3|6951.5|6953.3|6950.5|6954.3|6951.5|6952.3|6949.5|26
1620842610000|2021-05-12 18:03:30|6955|6952.2|6954.3|6951.5|6956.3|6953.5|6954.3|6951.5|104
1620842620000|2021-05-12 18:03:40|6954.5|6951.7|6953.5|6950.7|6955.3|6952.5|6953.5|6950.7|4
1620842640000|2021-05-12 18:04:00|6953.3|6950.5|6952.5|6949.7|6953.3|6950.5|6952.5|6949.7|26
1620842650000|2021-05-12 18:04:10|6952.3|6949.5|6952|6949.2|6952.3|6949.5|6951.1|6948.3|17
1620842660000|2021-05-12 18:04:20|6952.3|6949.5|6953|6950.2|6953.3|6950.5|6951.3|6948.5|9
1620842670000|2021-05-12 18:04:30|6952.6|6949.8|6954|6951.2|6954.3|6951.5|6952.6|6949.8|10
1620842680000|2021-05-12 18:04:40|6953.6|6950.8|6953.3|6950.5|6953.6|6950.8|6952.3|6949.5|20
1620842690000|2021-05-12 18:04:50|6953.6|6950.8|6952.5|6949.7|6953.6|6950.8|6952.5|6949.7|41
1620842700000|2021-05-12 18:05:00|6952.3|6949.5|6952|6949.2|6952.3|6949.5|6950.3|6947.5|53
1620842710000|2021-05-12 18:05:10|6951.5|6948.7|6946.3|6943.5|6951.8|6949|6946.3|6943.5|190
1620842720000|2021-05-12 18:05:20|6946.6|6943.8|6949.3|6946.5|6949.3|6946.5|6946.6|6943.8|40
1620842730000|2021-05-12 18:05:30|6949|6946.2|6949.1|6946.3|6949.3|6946.5|6948.3|6945.5|14
1620842740000|2021-05-12 18:05:40|6948.6|6945.8|6948.1|6945.3|6948.8|6946|6948.1|6945.3|158
1620842750000|2021-05-12 18:05:50|6947.5|6944.7|6948.1|6945.3|6948.1|6945.3|6946.8|6944|70
1620842760000|2021-05-12 18:06:00|6947.3|6944.5|6948.1|6945.3|6948.1|6945.3|6947.3|6944.5|22
1620842770000|2021-05-12 18:06:10|6947.3|6944.5|6947.1|6944.3|6947.6|6944.8|6946.3|6943.5|322
1620842780000|2021-05-12 18:06:20|6947.3|6944.5|6946.8|6944|6948.1|6945.3|6946.8|6944|15
1620842790000|2021-05-12 18:06:30|6946.6|6943.8|6947.1|6944.3|6947.1|6944.3|6946.6|6943.8|16
1620842800000|2021-05-12 18:06:40|6947.3|6944.5|6948.1|6945.3|6948.1|6945.3|6947.3|6944.5|228
1620842810000|2021-05-12 18:06:50|||||||||100
1620842820000|2021-05-12 18:07:00|||||||||599
1620842830000|2021-05-12 18:07:10|||||||||62
1620842840000|2021-05-12 18:07:20|6947.1|6944.3|6947.1|6944.3|6947.3|6944.5|6946.3|6943.5|80
1620842850000|2021-05-12 18:07:30|6946.8|6944|6946.1|6943.3|6947.1|6944.3|6945.3|6942.5|75
1620842860000|2021-05-12 18:07:40|6945.8|6943|6945.5|6942.7|6946.1|6943.3|6945.3|6942.5|50
1620842870000|2021-05-12 18:07:50|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|3
1620842880000|2021-05-12 18:08:00|6944.5|6941.7|6944.8|6942|6945.3|6942.5|6944.3|6941.5|53
1620842890000|2021-05-12 18:08:10|6945|6942.2|6947.3|6944.5|6947.8|6945|6944.8|6942|83
1620842900000|2021-05-12 18:08:20|6947|6944.2|6947.5|6944.7|6948|6945.2|6946.8|6944|86
1620842910000|2021-05-12 18:08:30|6947.8|6945|6948|6945.2|6948|6945.2|6947.3|6944.5|9
1620842920000|2021-05-12 18:08:40|6947.8|6945|6947|6944.2|6947.8|6945|6947|6944.2|16
1620842930000|2021-05-12 18:08:50|6947.3|6944.5|6947|6944.2|6948|6945.2|6947|6944.2|0
1620842940000|2021-05-12 18:09:00|6946.8|6944|6945.5|6942.7|6946.8|6944|6944|6941.2|644
1620842950000|2021-05-12 18:09:10|6945.8|6943|6945|6942.2|6945.8|6943|6945|6942.2|181
1620842960000|2021-05-12 18:09:20|6944.5|6941.7|6945|6942.2|6945|6942.2|6944.3|6941.5|22
1620842970000|2021-05-12 18:09:30|||||||||15
1620842980000|2021-05-12 18:09:40|6945.6|6942.8|6945.3|6942.5|6946.3|6943.5|6945.3|6942.5|11
1620842990000|2021-05-12 18:09:50|6945.8|6943|6943.5|6940.7|6945.8|6943|6943.3|6940.5|100
1620843000000|2021-05-12 18:10:00|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|5
1620843010000|2021-05-12 18:10:10|6943|6940.2|6943.3|6940.5|6943.3|6940.5|6943|6940.2|91
1620843020000|2021-05-12 18:10:20|6943.5|6940.7|6943.8|6941|6944.3|6941.5|6943.5|6940.7|14
1620843030000|2021-05-12 18:10:30|6943.5|6940.7|6943.3|6940.5|6943.5|6940.7|6943.3|6940.5|3
1620843040000|2021-05-12 18:10:40|6944|6941.2|6944.3|6941.5|6944.5|6941.7|6944|6941.2|35
1620843050000|2021-05-12 18:10:50|6944|6941.2|6943.3|6940.5|6944|6941.2|6943.3|6940.5|42
1620843060000|2021-05-12 18:11:00|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|126
1620843070000|2021-05-12 18:11:10|6943.3|6940.5|6943|6940.2|6943.8|6941|6943|6940.2|48
1620843080000|2021-05-12 18:11:20|||||||||12
1620843090000|2021-05-12 18:11:30|6943.3|6940.5|6943|6940.2|6945.3|6942.5|6943|6940.2|103
1620843100000|2021-05-12 18:11:40|6943.3|6940.5|6943.5|6940.7|6944|6941.2|6943.3|6940.5|107
1620843110000|2021-05-12 18:11:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|3
1620843120000|2021-05-12 18:12:00|6943|6940.2|6941.3|6938.5|6943.3|6940.5|6940|6937.2|316
1620843130000|2021-05-12 18:12:10|6941.5|6938.7|6941.5|6938.7|6942|6939.2|6941.3|6938.5|33
1620843140000|2021-05-12 18:12:20|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6940.3|6937.5|75
1620843150000|2021-05-12 18:12:30|6941.5|6938.7|6941.3|6938.5|6941.5|6938.7|6941.3|6938.5|6
1620843160000|2021-05-12 18:12:40|6941.5|6938.7|6941.3|6938.5|6942.3|6939.5|6941.3|6938.5|14
1620843170000|2021-05-12 18:12:50|6941.5|6938.7|6942.8|6940|6942.8|6940|6941.5|6938.7|61
1620843180000|2021-05-12 18:13:00|6942.5|6939.7|6940.8|6938|6943.5|6940.7|6940.3|6937.5|139
1620843190000|2021-05-12 18:13:10|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6940|6937.2|20
1620843200000|2021-05-12 18:13:20|6941.8|6939|6941|6938.2|6941.8|6939|6940.8|6938|26
1620843210000|2021-05-12 18:13:30|6940.8|6938|6941|6938.2|6941|6938.2|6940.8|6938|0
1620843220000|2021-05-12 18:13:40|||||||||13
1620843230000|2021-05-12 18:13:50|6940.5|6937.7|6940.3|6937.5|6940.5|6937.7|6940.3|6937.5|24
1620843240000|2021-05-12 18:14:00|6940.5|6937.7|6941|6938.2|6941|6938.2|6940.3|6937.5|23
1620843250000|2021-05-12 18:14:10|6944|6941.2|6944.3|6941.5|6944.5|6941.7|6944|6941.2|51
1620843260000|2021-05-12 18:14:20|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.3|6941.5|109
1620843270000|2021-05-12 18:14:30|6944.3|6941.5|6945.3|6942.5|6945.3|6942.5|6944.3|6941.5|40
1620843280000|2021-05-12 18:14:40|6946.3|6943.5|6945.5|6942.7|6946.5|6943.7|6945.3|6942.5|17
1620843290000|2021-05-12 18:14:50|6945.3|6942.5|6942.3|6939.5|6945.3|6942.5|6942.3|6939.5|31
1620843300000|2021-05-12 18:15:00|6942.8|6940|6942.3|6939.5|6942.8|6940|6940.3|6937.5|40
1620843310000|2021-05-12 18:15:10|6942.5|6939.7|6947.3|6944.5|6947.3|6944.5|6941.8|6939|116
1620843320000|2021-05-12 18:15:20|6947|6944.2|6947.3|6944.5|6947.3|6944.5|6946.3|6943.5|89
1620843330000|2021-05-12 18:15:30|6947|6944.2|6946.5|6943.7|6947.3|6944.5|6946.3|6943.5|167
1620843340000|2021-05-12 18:15:40|6946.3|6943.5|6946.5|6943.7|6947|6944.2|6946.3|6943.5|31
1620843350000|2021-05-12 18:15:50|6946.3|6943.5|6946.5|6943.7|6946.5|6943.7|6946.3|6943.5|8
1620843360000|2021-05-12 18:16:00|6947|6944.2|6946.5|6943.7|6947.3|6944.5|6945.3|6942.5|275
1620843370000|2021-05-12 18:16:10|6946.3|6943.5|6946.3|6943.5|6946.5|6943.7|6946.3|6943.5|19
1620843380000|2021-05-12 18:16:20|6946.8|6944|6947|6944.2|6947.3|6944.5|6946.3|6943.5|9
1620843390000|2021-05-12 18:16:30|6946.5|6943.7|6947.5|6944.7|6948|6945.2|6946.3|6943.5|69
1620843400000|2021-05-12 18:16:40|6947.3|6944.5|6946.3|6943.5|6947.3|6944.5|6946.3|6943.5|81
1620843410000|2021-05-12 18:16:50|6945.8|6943|6947.3|6944.5|6947.3|6944.5|6945.3|6942.5|28
1620843420000|2021-05-12 18:17:00|6947|6944.2|6945.5|6942.7|6947|6944.2|6945.3|6942.5|52
1620843430000|2021-05-12 18:17:10|6945.3|6942.5|6946.3|6943.5|6946.3|6943.5|6945.3|6942.5|13
1620843440000|2021-05-12 18:17:20|6946|6943.2|6945.3|6942.5|6946|6943.2|6945.3|6942.5|20
1620843450000|2021-05-12 18:17:30|6945|6942.2|6945.5|6942.7|6946|6943.2|6945|6942.2|496
1620843460000|2021-05-12 18:17:40|6945.3|6942.5|6945.3|6942.5|6946|6943.2|6945.3|6942.5|67
1620843470000|2021-05-12 18:17:50|6945.5|6942.7|6946|6943.2|6946|6943.2|6945.5|6942.7|10
1620843480000|2021-05-12 18:18:00|6945.8|6943|6945.3|6942.5|6946|6943.2|6945|6942.2|123
1620843490000|2021-05-12 18:18:10|6945|6942.2|6945|6942.2|6945|6942.2|6945|6942.2|39
1620843500000|2021-05-12 18:18:20|6942.8|6940|6944.3|6941.5|6944.3|6941.5|6941.5|6938.7|234
1620843510000|2021-05-12 18:18:30|6944.5|6941.7|6944.3|6941.5|6945|6942.2|6944.3|6941.5|24
1620843520000|2021-05-12 18:18:40|6944.5|6941.7|6943.8|6941|6945|6942.2|6943.5|6940.7|48
1620843530000|2021-05-12 18:18:50|6944.3|6941.5|6943.3|6940.5|6944.3|6941.5|6943.3|6940.5|31
1620843540000|2021-05-12 18:19:00|6944.3|6941.5|6942.8|6940|6944.3|6941.5|6942.3|6939.5|60
1620843550000|2021-05-12 18:19:10|6943|6940.2|6943|6940.2|6944.3|6941.5|6942.8|6940|206
1620843560000|2021-05-12 18:19:20|6942.3|6939.5|6943.3|6940.5|6943.3|6940.5|6942.3|6939.5|111
1620843570000|2021-05-12 18:19:30|6943|6940.2|6942.3|6939.5|6943.3|6940.5|6942.3|6939.5|85
1620843580000|2021-05-12 18:19:40|6942.5|6939.7|6946.3|6943.5|6946.3|6943.5|6942.5|6939.7|53
1620843590000|2021-05-12 18:19:50|6945.5|6942.7|6948|6945.2|6948|6945.2|6945.3|6942.5|60
1620843600000|2021-05-12 18:20:00|6947.8|6945|6947.8|6945|6948|6945.2|6947.3|6944.5|45
1620843610000|2021-05-12 18:20:10|6948|6945.2|6946.5|6943.7|6948|6945.2|6946.5|6943.7|177
1620843620000|2021-05-12 18:20:20|6946.3|6943.5|6945.5|6942.7|6946.3|6943.5|6945.3|6942.5|37
1620843630000|2021-05-12 18:20:30|6945.3|6942.5|6945.5|6942.7|6946|6943.2|6945.3|6942.5|8
1620843640000|2021-05-12 18:20:40|6945.3|6942.5|6946.8|6944|6947.3|6944.5|6945.3|6942.5|52
1620843650000|2021-05-12 18:20:50|6947.3|6944.5|6946.3|6943.5|6947.3|6944.5|6946.3|6943.5|49
1620843660000|2021-05-12 18:21:00|6945.8|6943|6945.3|6942.5|6946|6943.2|6945.3|6942.5|117
1620843670000|2021-05-12 18:21:10|6945.5|6942.7|6946.3|6943.5|6946.3|6943.5|6943.8|6941|125
1620843680000|2021-05-12 18:21:20|6946|6943.2|6946|6943.2|6946.3|6943.5|6945.5|6942.7|29
1620843690000|2021-05-12 18:21:30|6945.8|6943|6946|6943.2|6946.3|6943.5|6945.3|6942.5|64
1620843700000|2021-05-12 18:21:40|6945.8|6943|6947|6944.2|6947.8|6945|6945.8|6943|69
1620843710000|2021-05-12 18:21:50|6946.5|6943.7|6946.3|6943.5|6947.3|6944.5|6945.3|6942.5|37
1620843720000|2021-05-12 18:22:00|6946|6943.2|6944.3|6941.5|6946|6943.2|6943.3|6940.5|64
1620843730000|2021-05-12 18:22:10|6944|6941.2|6944|6941.2|6944.3|6941.5|6943.5|6940.7|17
1620843740000|2021-05-12 18:22:20|6944.3|6941.5|6944|6941.2|6944.3|6941.5|6943|6940.2|36
1620843750000|2021-05-12 18:22:30|6944.3|6941.5|6945|6942.2|6945.3|6942.5|6944.3|6941.5|10
1620843760000|2021-05-12 18:22:40|6944.3|6941.5|6945.3|6942.5|6945.5|6942.7|6944.3|6941.5|15
1620843770000|2021-05-12 18:22:50|6945.8|6943|6946.3|6943.5|6946.5|6943.7|6945.3|6942.5|73
1620843780000|2021-05-12 18:23:00|6946|6943.2|6944.3|6941.5|6946|6943.2|6943.8|6941|37
1620843790000|2021-05-12 18:23:10|6944|6941.2|6944|6941.2|6944.5|6941.7|6943.5|6940.7|68
1620843800000|2021-05-12 18:23:20|6943.8|6941|6943.3|6940.5|6943.8|6941|6943|6940.2|90
1620843810000|2021-05-12 18:23:30|6942.5|6939.7|6943|6940.2|6943.3|6940.5|6942.5|6939.7|16
1620843820000|2021-05-12 18:23:40|6943.3|6940.5|6943|6940.2|6943.5|6940.7|6942.5|6939.7|17
1620843830000|2021-05-12 18:23:50|6943.3|6940.5|6941.5|6938.7|6943.3|6940.5|6941.5|6938.7|38
1620843840000|2021-05-12 18:24:00|6941.3|6938.5|6939.5|6936.7|6941.3|6938.5|6939.5|6936.7|48
1620843850000|2021-05-12 18:24:10|6939|6936.2|6938.3|6935.5|6939|6936.2|6937.5|6934.7|195
1620843860000|2021-05-12 18:24:20|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|60
1620843870000|2021-05-12 18:24:30|6938.3|6935.5|6935.8|6933|6938.3|6935.5|6935.5|6932.7|92
1620843880000|2021-05-12 18:24:40|6935.5|6932.7|6933.5|6930.7|6935.8|6933|6933.5|6930.7|390
1620843890000|2021-05-12 18:24:50|6933.8|6931|6936.8|6934|6937|6934.2|6933.8|6931|52
1620843900000|2021-05-12 18:25:00|6937|6934.2|6939|6936.2|6940|6937.2|6936.3|6933.5|122
1620843910000|2021-05-12 18:25:10|6939.3|6936.5|6935.3|6932.5|6939.5|6936.7|6935.3|6932.5|233
1620843920000|2021-05-12 18:25:20|6934.3|6931.5|6932.3|6929.5|6934.3|6931.5|6932|6929.2|93
1620843930000|2021-05-12 18:25:30|6932|6929.2|6933|6930.2|6934.3|6931.5|6932|6929.2|544
1620843940000|2021-05-12 18:25:40|6933.3|6930.5|6934.8|6932|6934.8|6932|6933.3|6930.5|1343
1620843950000|2021-05-12 18:25:50|6935.3|6932.5|6935|6932.2|6936.8|6934|6935|6932.2|75
1620843960000|2021-05-12 18:26:00|6935.3|6932.5|6936.8|6934|6936.8|6934|6934.8|6932|78
1620843970000|2021-05-12 18:26:10|6936.3|6933.5|6936.3|6933.5|6936.8|6934|6935.3|6932.5|50
1620843980000|2021-05-12 18:26:20|6936.5|6933.7|6939.5|6936.7|6939.5|6936.7|6936|6933.2|50
1620843990000|2021-05-12 18:26:30|6940|6937.2|6940.3|6937.5|6941|6938.2|6939|6936.2|100
1620844000000|2021-05-12 18:26:40|6940.5|6937.7|6940.5|6937.7|6941.3|6938.5|6939.8|6937|167
1620844010000|2021-05-12 18:26:50|6940.3|6937.5|6940.3|6937.5|6940.8|6938|6939.8|6937|75
1620844020000|2021-05-12 18:27:00|6940.5|6937.7|6940|6937.2|6942.8|6940|6938.8|6936|378
1620844030000|2021-05-12 18:27:10|6939.8|6937|6939.8|6937|6940.3|6937.5|6939.5|6936.7|205
1620844040000|2021-05-12 18:27:20|6940|6937.2|6939.8|6937|6940.3|6937.5|6939.8|6937|97
1620844050000|2021-05-12 18:27:30|6940.3|6937.5|6942.8|6940|6942.8|6940|6939.8|6937|116
1620844060000|2021-05-12 18:27:40|6942.5|6939.7|6939.5|6936.7|6942.5|6939.7|6939|6936.2|161
1620844070000|2021-05-12 18:27:50|6939.8|6937|6939.3|6936.5|6940|6937.2|6939|6936.2|108
1620844080000|2021-05-12 18:28:00|6939.5|6936.7|6937.8|6935|6939.5|6936.7|6936|6933.2|570
1620844090000|2021-05-12 18:28:10|6937.5|6934.7|6937.8|6935|6940.5|6937.7|6937.5|6934.7|884
1620844100000|2021-05-12 18:28:20|6937.5|6934.7|6934.8|6932|6938|6935.2|6934.8|6932|1319
1620844110000|2021-05-12 18:28:30|6934.3|6931.5|6930.5|6927.7|6934.5|6931.7|6930.3|6927.5|605
1620844120000|2021-05-12 18:28:40|6930.3|6927.5|6928.5|6925.7|6930.5|6927.7|6927.5|6924.7|651
1620844130000|2021-05-12 18:28:50|6928.3|6925.5|6929.5|6926.7|6930.5|6927.7|6926.5|6923.7|961
1620844140000|2021-05-12 18:29:00|6929.8|6927|6924.5|6921.7|6930.3|6927.5|6923.5|6920.7|1228
1620844150000|2021-05-12 18:29:10|6924|6921.2|6924.8|6922|6925|6922.2|6922.8|6920|914
1620844160000|2021-05-12 18:29:20|6925.3|6922.5|6922.5|6919.7|6925.5|6922.7|6921.5|6918.7|1897
1620844170000|2021-05-12 18:29:30|6923|6920.2|6917.5|6914.7|6923|6920.2|6916.8|6914|889
1620844180000|2021-05-12 18:29:40|6917.8|6915|6914.8|6912|6918.3|6915.5|6913.5|6910.7|1130
1620844190000|2021-05-12 18:29:50|6913.8|6911|6912|6909.2|6913.8|6911|6911.8|6909|1035
1620844200000|2021-05-12 18:30:00|6911.8|6909|6914.5|6911.7|6914.8|6912|6910.8|6908|408
1620844210000|2021-05-12 18:30:10|6914.3|6911.5|6912|6909.2|6915|6912.2|6912|6909.2|222
1620844220000|2021-05-12 18:30:20|6911|6908.2|6910.8|6908|6912.8|6910|6910.5|6907.7|142
1620844230000|2021-05-12 18:30:30|6911|6908.2|6909|6906.2|6911|6908.2|6909|6906.2|329
1620844240000|2021-05-12 18:30:40|6910.8|6908|6911.8|6909|6913|6910.2|6910.8|6908|362
1620844250000|2021-05-12 18:30:50|6911.3|6908.5|6909.8|6907|6911.3|6908.5|6909.5|6906.7|35
1620844260000|2021-05-12 18:31:00|6909.5|6906.7|6910.5|6907.7|6911|6908.2|6909.5|6906.7|43
1620844270000|2021-05-12 18:31:10|6910.8|6908|6911.5|6908.7|6911.5|6908.7|6910|6907.2|53
1620844280000|2021-05-12 18:31:20|6912.3|6909.5|6912|6909.2|6912.3|6909.5|6912|6909.2|13
1620844290000|2021-05-12 18:31:30|6911.8|6909|6911|6908.2|6912.5|6909.7|6911|6908.2|24
1620844300000|2021-05-12 18:31:40|6911.8|6909|6913.5|6910.7|6913.5|6910.7|6911.5|6908.7|181
1620844310000|2021-05-12 18:31:50|6913.8|6911|6915|6912.2|6915|6912.2|6913.8|6911|13
1620844320000|2021-05-12 18:32:00|6914.8|6912|6916.8|6914|6916.8|6914|6914.8|6912|35
1620844330000|2021-05-12 18:32:10|6917|6914.2|6916.8|6914|6917.8|6915|6916|6913.2|93
1620844340000|2021-05-12 18:32:20|6916.5|6913.7|6915|6912.2|6916.8|6914|6915|6912.2|38
1620844350000|2021-05-12 18:32:30|6914.8|6912|6912.5|6909.7|6914.8|6912|6911.8|6909|149
1620844360000|2021-05-12 18:32:40|6912.8|6910|6916.5|6913.7|6916.8|6914|6911.8|6909|46
1620844370000|2021-05-12 18:32:50|6916.8|6914|6917.8|6915|6919|6916.2|6916.8|6914|76
1620844380000|2021-05-12 18:33:00|6918|6915.2|6918.8|6916|6919.8|6917|6917.8|6915|46
1620844390000|2021-05-12 18:33:10|6919.8|6917|6919.3|6916.5|6920|6917.2|6919.3|6916.5|63
1620844400000|2021-05-12 18:33:20|6919.8|6917|6923|6920.2|6923|6920.2|6919.8|6917|44
1620844410000|2021-05-12 18:33:30|6923.8|6921|6923.5|6920.7|6923.8|6921|6923|6920.2|32
1620844420000|2021-05-12 18:33:40|6923.8|6921|6923.8|6921|6923.8|6921|6923.5|6920.7|11
1620844430000|2021-05-12 18:33:50|6924.5|6921.7|6924|6921.2|6925.5|6922.7|6924|6921.2|14
1620844440000|2021-05-12 18:34:00|6923.8|6921|6922.8|6920|6923.8|6921|6922.8|6920|34
1620844450000|2021-05-12 18:34:10|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.3|6919.5|5
1620844460000|2021-05-12 18:34:20|6923.5|6920.7|6924.8|6922|6924.8|6922|6922.8|6920|16
1620844470000|2021-05-12 18:34:30|6924.3|6921.5|6922.8|6920|6924.3|6921.5|6922.8|6920|47
1620844480000|2021-05-12 18:34:40|6922.5|6919.7|6921.8|6919|6922.5|6919.7|6921.8|6919|7
1620844490000|2021-05-12 18:34:50|6921.3|6918.5|6921|6918.2|6921.3|6918.5|6921|6918.2|10
1620844500000|2021-05-12 18:35:00|6921.3|6918.5|6919.8|6917|6921.5|6918.7|6919.5|6916.7|19
1620844510000|2021-05-12 18:35:10|6919.5|6916.7|6919.5|6916.7|6919.8|6917|6919.5|6916.7|14
1620844520000|2021-05-12 18:35:20|6919.8|6917|6918.8|6916|6919.8|6917|6918.5|6915.7|26
1620844530000|2021-05-12 18:35:30|6919|6916.2|6916.8|6914|6919|6916.2|6916.8|6914|30
1620844540000|2021-05-12 18:35:40|6916.5|6913.7|6915.8|6913|6916.5|6913.7|6914.8|6912|38
1620844550000|2021-05-12 18:35:50|6915.5|6912.7|6915.8|6913|6915.8|6913|6915|6912.2|6
1620844560000|2021-05-12 18:36:00|6915.5|6912.7|6914.5|6911.7|6915.5|6912.7|6914.5|6911.7|44
1620844570000|2021-05-12 18:36:10|6914.8|6912|6914.8|6912|6914.8|6912|6914.5|6911.7|15
1620844580000|2021-05-12 18:36:20|6915|6912.2|6916.8|6914|6916.8|6914|6915|6912.2|23
1620844590000|2021-05-12 18:36:30|6917|6914.2|6917.5|6914.7|6918.3|6915.5|6916.8|6914|37
1620844600000|2021-05-12 18:36:40|6917.8|6915|6919|6916.2|6919|6916.2|6917.8|6915|14
1620844610000|2021-05-12 18:36:50|6918.5|6915.7|6919.8|6917|6920.3|6917.5|6918.5|6915.7|70
1620844620000|2021-05-12 18:37:00|6919.5|6916.7|6919.8|6917|6919.8|6917|6919.3|6916.5|6
1620844630000|2021-05-12 18:37:10|6919.5|6916.7|6922.8|6920|6922.8|6920|6919.5|6916.7|60
1620844640000|2021-05-12 18:37:20|6923|6920.2|6922.8|6920|6923|6920.2|6922.8|6920|3
1620844650000|2021-05-12 18:37:30|6921.8|6919|6921.5|6918.7|6921.8|6919|6920.8|6918|6
1620844660000|2021-05-12 18:37:40|6920.8|6918|6921|6918.2|6921|6918.2|6919.8|6917|16
1620844670000|2021-05-12 18:37:50|6921.3|6918.5|6921.8|6919|6921.8|6919|6921.3|6918.5|6
1620844680000|2021-05-12 18:38:00|6921.5|6918.7|6921.5|6918.7|6921.8|6919|6921|6918.2|47
1620844690000|2021-05-12 18:38:10|6921.8|6919|6921.8|6919|6921.8|6919|6921.5|6918.7|4
1620844700000|2021-05-12 18:38:20|6921.5|6918.7|6921|6918.2|6921.5|6918.7|6921|6918.2|3
1620844710000|2021-05-12 18:38:30|6920.8|6918|6920.3|6917.5|6920.8|6918|6920.3|6917.5|43
1620844720000|2021-05-12 18:38:40|6919.8|6917|6920.8|6918|6921|6918.2|6919.8|6917|99
1620844730000|2021-05-12 18:38:50|6921|6918.2|6920.5|6917.7|6921.5|6918.7|6920.5|6917.7|238
1620844740000|2021-05-12 18:39:00|6920.3|6917.5|6920.8|6918|6920.8|6918|6919.8|6917|38
1620844750000|2021-05-12 18:39:10|6920.3|6917.5|6919.8|6917|6920.3|6917.5|6919.8|6917|2
1620844760000|2021-05-12 18:39:20|6920.5|6917.7|6920.8|6918|6920.8|6918|6920.5|6917.7|51
1620844770000|2021-05-12 18:39:30|6920.5|6917.7|6919.8|6917|6920.5|6917.7|6919.8|6917|6
1620844780000|2021-05-12 18:39:40|6919.5|6916.7|6919.8|6917|6919.8|6917|6919.5|6916.7|10
1620844790000|2021-05-12 18:39:50|6919.5|6916.7|6919.8|6917|6919.8|6917|6919.5|6916.7|3
1620844800000|2021-05-12 18:40:00|6919.3|6916.5|6919.5|6916.7|6919.8|6917|6919|6916.2|9
1620844810000|2021-05-12 18:40:10|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1620844830000|2021-05-12 18:40:30|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6920|6917.2|14
1620844840000|2021-05-12 18:40:40|6920.8|6918|6920.8|6918|6920.8|6918|6920.3|6917.5|1
1620844850000|2021-05-12 18:40:50|6920.5|6917.7|6920.8|6918|6920.8|6918|6920|6917.2|2
1620844860000|2021-05-12 18:41:00|6921|6918.2|6921.3|6918.5|6921.8|6919|6920.5|6917.7|5
1620844870000|2021-05-12 18:41:10|6920.8|6918|6920.8|6918|6920.8|6918|6920|6917.2|23
1620844880000|2021-05-12 18:41:20|6920.5|6917.7|6920.8|6918|6920.8|6918|6920.5|6917.7|1
1620844890000|2021-05-12 18:41:30|6920.5|6917.7|6919.5|6916.7|6920.8|6918|6919.5|6916.7|344
1620844900000|2021-05-12 18:41:40|6919.8|6917|6919.5|6916.7|6920|6917.2|6919.5|6916.7|222
1620844910000|2021-05-12 18:41:50|6920|6917.2|6920.3|6917.5|6920.3|6917.5|6920|6917.2|14
1620844920000|2021-05-12 18:42:00|||||||||1
1620844930000|2021-05-12 18:42:10|6919.3|6916.5|6922|6919.2|6922|6919.2|6919.3|6916.5|45
1620844940000|2021-05-12 18:42:20|6921.8|6919|6921.8|6919|6922|6919.2|6921.8|6919|34
1620844950000|2021-05-12 18:42:30|6920.8|6918|6920.8|6918|6921.3|6918.5|6920.8|6918|5
1620844960000|2021-05-12 18:42:40|6920.5|6917.7|6920.8|6918|6920.8|6918|6920.5|6917.7|4
1620844980000|2021-05-12 18:43:00|6921|6918.2|6921.5|6918.7|6921.8|6919|6921|6918.2|18
1620844990000|2021-05-12 18:43:10|6921|6918.2|6920.5|6917.7|6921.5|6918.7|6920.5|6917.7|5
1620845000000|2021-05-12 18:43:20|6920.3|6917.5|6921.5|6918.7|6921.5|6918.7|6920|6917.2|9
1620845010000|2021-05-12 18:43:30|6921.8|6919|6921.5|6918.7|6921.8|6919|6920.5|6917.7|34
1620845020000|2021-05-12 18:43:40|6921.3|6918.5|6921.8|6919|6921.8|6919|6920.8|6918|0
1620845030000|2021-05-12 18:43:50|6920.8|6918|6920|6917.2|6921.8|6919|6920|6917.2|13
1620845040000|2021-05-12 18:44:00|6919.8|6917|6920.8|6918|6921.8|6919|6919.8|6917|7
1620845050000|2021-05-12 18:44:10|||||||||22
1620845060000|2021-05-12 18:44:20|6920.5|6917.7|6921.5|6918.7|6921.5|6918.7|6920.5|6917.7|3
1620845070000|2021-05-12 18:44:30|6921.8|6919|6921.5|6918.7|6921.8|6919|6921|6918.2|2
1620845080000|2021-05-12 18:44:40|6921.8|6919|6921.5|6918.7|6921.8|6919|6921.5|6918.7|0
1620845090000|2021-05-12 18:44:50|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1620845100000|2021-05-12 18:45:00|6921.3|6918.5|6921.5|6918.7|6921.8|6919|6921|6918.2|61
1620845110000|2021-05-12 18:45:10|6921|6918.2|6920.5|6917.7|6921.5|6918.7|6920.5|6917.7|138
1620845120000|2021-05-12 18:45:20|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|12
1620845140000|2021-05-12 18:45:40|6919.8|6917|6918.8|6916|6919.8|6917|6918.5|6915.7|199
1620845150000|2021-05-12 18:45:50|||||||||1
1620845160000|2021-05-12 18:46:00|6919|6916.2|6919.5|6916.7|6919.5|6916.7|6919|6916.2|10
1620845170000|2021-05-12 18:46:10|6919|6916.2|6919.5|6916.7|6919.5|6916.7|6919|6916.2|0
1620845180000|2021-05-12 18:46:20|6919.3|6916.5|6919.5|6916.7|6919.5|6916.7|6919.3|6916.5|0
1620845190000|2021-05-12 18:46:30|6919.3|6916.5|6919.3|6916.5|6919.5|6916.7|6919.3|6916.5|0
1620845200000|2021-05-12 18:46:40|6918|6915.2|6917.8|6915|6918|6915.2|6917.3|6914.5|45
1620845210000|2021-05-12 18:46:50|6918|6915.2|6919.5|6916.7|6919.8|6917|6918|6915.2|11
1620845220000|2021-05-12 18:47:00|6919.8|6917|6920.8|6918|6921|6918.2|6919.5|6916.7|26
1620845230000|2021-05-12 18:47:10|6920.3|6917.5|6920.8|6918|6920.8|6918|6919.8|6917|1
1620845240000|2021-05-12 18:47:20|6920.5|6917.7|6920.5|6917.7|6920.8|6918|6919.8|6917|19
1620845250000|2021-05-12 18:47:30|6920.8|6918|6920.8|6918|6921.5|6918.7|6920.5|6917.7|11
1620845260000|2021-05-12 18:47:40|6920.5|6917.7|6921.8|6919|6921.8|6919|6919.8|6917|15
1620845270000|2021-05-12 18:47:50|6921.3|6918.5|6922.3|6919.5|6922.3|6919.5|6921.3|6918.5|15
1620845280000|2021-05-12 18:48:00|6922|6919.2|6921.8|6919|6922.3|6919.5|6921.5|6918.7|8
1620845290000|2021-05-12 18:48:10|6922.3|6919.5|6922.3|6919.5|6923|6920.2|6921.8|6919|14
1620845300000|2021-05-12 18:48:20|6922|6919.2|6922.3|6919.5|6922.8|6920|6921.8|6919|9
1620845310000|2021-05-12 18:48:30|6922.5|6919.7|6923.5|6920.7|6923.8|6921|6922.5|6919.7|19
1620845320000|2021-05-12 18:48:40|6923.8|6921|6923.8|6921|6923.8|6921|6923.5|6920.7|4
1620845340000|2021-05-12 18:49:00|6924.5|6921.7|6923|6920.2|6924.5|6921.7|6922.8|6920|38
1620845350000|2021-05-12 18:49:10|6922.8|6920|6923|6920.2|6923|6920.2|6922.8|6920|1
1620845360000|2021-05-12 18:49:20|6923.3|6920.5|6923.3|6920.5|6923.5|6920.7|6923|6920.2|3
1620845370000|2021-05-12 18:49:30|6923|6920.2|6922.8|6920|6923.3|6920.5|6922.8|6920|0
1620845380000|2021-05-12 18:49:40|6923|6920.2|6923|6920.2|6923|6920.2|6922.8|6920|2
1620845390000|2021-05-12 18:49:50|6922.8|6920|6922.8|6920|6922.8|6920|6922|6919.2|39
1620845400000|2021-05-12 18:50:00|6922.5|6919.7|6922.3|6919.5|6922.5|6919.7|6921.8|6919|4
1620845410000|2021-05-12 18:50:10|6922|6919.2|6923|6920.2|6923|6920.2|6922|6919.2|3
1620845420000|2021-05-12 18:50:20|6923.8|6921|6923.8|6921|6923.8|6921|6923|6920.2|3
1620845430000|2021-05-12 18:50:30|6923.5|6920.7|6923.8|6921|6923.8|6921|6923.5|6920.7|5
1620845440000|2021-05-12 18:50:40|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|0
1620845450000|2021-05-12 18:50:50|6923.8|6921|6923.8|6921|6923.8|6921|6923.8|6921|0
1620845460000|2021-05-12 18:51:00|||||||||2
1620845470000|2021-05-12 18:51:10|6923.5|6920.7|6923.3|6920.5|6923.8|6921|6923.3|6920.5|3
1620845480000|2021-05-12 18:51:20|6923.8|6921|6923.5|6920.7|6923.8|6921|6923.5|6920.7|2
1620845490000|2021-05-12 18:51:30|6923|6920.2|6923.3|6920.5|6923.3|6920.5|6923|6920.2|0
1620845500000|2021-05-12 18:51:40|6923|6920.2|6922.8|6920|6923.3|6920.5|6922.8|6920|150
1620845510000|2021-05-12 18:51:50|6923|6920.2|6923.3|6920.5|6923.5|6920.7|6923|6920.2|3
1620845520000|2021-05-12 18:52:00|6923.5|6920.7|6923.3|6920.5|6923.5|6920.7|6923|6920.2|1
1620845530000|2021-05-12 18:52:10|6923|6920.2|6922.8|6920|6923|6920.2|6922|6919.2|4
1620845540000|2021-05-12 18:52:20|6922.5|6919.7|6922|6919.2|6922.8|6920|6922|6919.2|0
1620845550000|2021-05-12 18:52:30|6921.5|6918.7|6921.5|6918.7|6922.5|6919.7|6921.5|6918.7|24
1620845560000|2021-05-12 18:52:40|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|0
1620845580000|2021-05-12 18:53:00|6921.5|6918.7|6921.5|6918.7|6921.8|6919|6921.5|6918.7|0
1620845590000|2021-05-12 18:53:10|6921.8|6919|6921.5|6918.7|6921.8|6919|6921.5|6918.7|0
1620845600000|2021-05-12 18:53:20|6921|6918.2|6921.3|6918.5|6921.3|6918.5|6921|6918.2|3
1620845610000|2021-05-12 18:53:30|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1620845620000|2021-05-12 18:53:40|6920.8|6918|6920|6917.2|6921|6918.2|6920|6917.2|10
1620845630000|2021-05-12 18:53:50|6919.8|6917|6919.5|6916.7|6920|6917.2|6919.3|6916.5|15
1620845640000|2021-05-12 18:54:00|6920|6917.2|6919.5|6916.7|6920.3|6917.5|6919.5|6916.7|22
1620845650000|2021-05-12 18:54:10|6920|6917.2|6919.3|6916.5|6920|6917.2|6919.3|6916.5|2
1620845670000|2021-05-12 18:54:30|6919|6916.2|6919|6916.2|6919|6916.2|6918.5|6915.7|1
1620845680000|2021-05-12 18:54:40|6919.3|6916.5|6919.3|6916.5|6919.5|6916.7|6919.3|6916.5|13
1620845690000|2021-05-12 18:54:50|||||||||4
1620845700000|2021-05-12 18:55:00|6919.8|6917|6920.3|6917.5|6920.3|6917.5|6919.5|6916.7|2
1620845710000|2021-05-12 18:55:10|6919.5|6916.7|6918.5|6915.7|6919.5|6916.7|6918.3|6915.5|12
1620845720000|2021-05-12 18:55:20|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|1
1620845730000|2021-05-12 18:55:30|6918.5|6915.7|6918.3|6915.5|6918.5|6915.7|6918.3|6915.5|6
1620845740000|2021-05-12 18:55:40|6918|6915.2|6917.8|6915|6918|6915.2|6917|6914.2|2
1620845750000|2021-05-12 18:55:50|6917.5|6914.7|6916.5|6913.7|6917.5|6914.7|6916.3|6913.5|14
1620845760000|2021-05-12 18:56:00|6917|6914.2|6918|6915.2|6918|6915.2|6917|6914.2|15
1620845780000|2021-05-12 18:56:20|6918.5|6915.7|6919|6916.2|6919|6916.2|6918|6915.2|39
1620845790000|2021-05-12 18:56:30|6918.8|6916|6918.5|6915.7|6918.8|6916|6918.5|6915.7|1
1620845800000|2021-05-12 18:56:40|6918.3|6915.5|6917.3|6914.5|6918.3|6915.5|6917.3|6914.5|6
1620845810000|2021-05-12 18:56:50|6916.5|6913.7|6916.5|6913.7|6916.8|6914|6915.3|6912.5|23
1620845820000|2021-05-12 18:57:00|6916.8|6914|6917.5|6914.7|6917.5|6914.7|6916.8|6914|5
1620845830000|2021-05-12 18:57:10|||||||||1
1620845840000|2021-05-12 18:57:20|6918|6915.2|6918.3|6915.5|6919|6916.2|6918|6915.2|3
1620845850000|2021-05-12 18:57:30|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|2
1620845860000|2021-05-12 18:57:40|6918.3|6915.5|6918|6915.2|6918.3|6915.5|6918|6915.2|0
1620845870000|2021-05-12 18:57:50|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|1
1620845880000|2021-05-12 18:58:00|6919.3|6916.5|6918.5|6915.7|6919.3|6916.5|6918.5|6915.7|7
1620845890000|2021-05-12 18:58:10|6918.8|6916|6915.8|6913|6919.3|6916.5|6915|6912.2|70
1620845900000|2021-05-12 18:58:20|6916|6913.2|6916.3|6913.5|6916.5|6913.7|6915.5|6912.7|18
1620845910000|2021-05-12 18:58:30|||||||||1
1620845920000|2021-05-12 18:58:40|6915.3|6912.5|6916.3|6913.5|6916.5|6913.7|6915.3|6912.5|7
1620845930000|2021-05-12 18:58:50|6916.5|6913.7|6917|6914.2|6917|6914.2|6916.3|6913.5|13
1620845940000|2021-05-12 18:59:00|6917.3|6914.5|6917|6914.2|6917.5|6914.7|6917|6914.2|3
1620845950000|2021-05-12 18:59:10|6917.5|6914.7|6917.5|6914.7|6917.8|6915|6917.3|6914.5|11
1620845960000|2021-05-12 18:59:20|6917.3|6914.5|6917.5|6914.7|6917.5|6914.7|6917.3|6914.5|5
1620845970000|2021-05-12 18:59:30|6917.3|6914.5|6917|6914.2|6917.5|6914.7|6916.5|6913.7|5
1620845980000|2021-05-12 18:59:40|6916.8|6914|6916.5|6913.7|6916.8|6914|6916.5|6913.7|0
1620845990000|2021-05-12 18:59:50|6917|6914.2|6916.5|6913.7|6917|6914.2|6916.3|6913.5|1
1620846000000|2021-05-12 19:00:00|6916.3|6913.5|6915.8|6913|6916.3|6913.5|6914|6911.2|48
1620846010000|2021-05-12 19:00:10|6916|6913.2|6916|6913.2|6916|6913.2|6916|6913.2|0
1620846020000|2021-05-12 19:00:20|6915.8|6913|6914.3|6911.5|6915.8|6913|6914.3|6911.5|6
1620846040000|2021-05-12 19:00:40|6913.5|6910.7|6914.3|6911.5|6914.3|6911.5|6913.5|6910.7|114
1620846050000|2021-05-12 19:00:50|||||||||13
1620846060000|2021-05-12 19:01:00|6914.5|6911.7|6914|6911.2|6914.5|6911.7|6913.8|6911|53
1620846070000|2021-05-12 19:01:10|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|2
1620846080000|2021-05-12 19:01:20|6914.5|6911.7|6913.3|6910.5|6914.5|6911.7|6913.3|6910.5|5
1620846090000|2021-05-12 19:01:30|6912.8|6910|6912.3|6909.5|6912.8|6910|6912.3|6909.5|41
1620846100000|2021-05-12 19:01:40|6912.5|6909.7|6912.3|6909.5|6913|6910.2|6911.5|6908.7|50
1620846110000|2021-05-12 19:01:50|6911.8|6909|6913|6910.2|6913.3|6910.5|6911.3|6908.5|16
1620846120000|2021-05-12 19:02:00|6913.3|6910.5|6913.3|6910.5|6913.5|6910.7|6913.3|6910.5|13
1620846130000|2021-05-12 19:02:10|6913.5|6910.7|6914|6911.2|6914.3|6911.5|6913.5|6910.7|2
1620846140000|2021-05-12 19:02:20|6913.8|6911|6913.3|6910.5|6914.3|6911.5|6912.8|6910|2
1620846150000|2021-05-12 19:02:30|||||||||1
1620846160000|2021-05-12 19:02:40|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|11
1620846170000|2021-05-12 19:02:50|6912|6909.2|6912.3|6909.5|6913.3|6910.5|6912|6909.2|5
1620846180000|2021-05-12 19:03:00|6912|6909.2|6912.5|6909.7|6913.3|6910.5|6911.8|6909|7
1620846190000|2021-05-12 19:03:10|6912.3|6909.5|6912.8|6910|6912.8|6910|6912.3|6909.5|0
1620846200000|2021-05-12 19:03:20|6912.5|6909.7|6913|6910.2|6913.3|6910.5|6912.5|6909.7|70
1620846210000|2021-05-12 19:03:30|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|0
1620846220000|2021-05-12 19:03:40|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|10
1620846230000|2021-05-12 19:03:50|||||||||1
1620846240000|2021-05-12 19:04:00|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|0
1620846250000|2021-05-12 19:04:10|6912|6909.2|6912.3|6909.5|6912.3|6909.5|6912|6909.2|7
1620846260000|2021-05-12 19:04:20|6912|6909.2|6911.5|6908.7|6912|6909.2|6911.3|6908.5|7
1620846270000|2021-05-12 19:04:30|6911.3|6908.5|6911|6908.2|6911.3|6908.5|6910.5|6907.7|2
1620846290000|2021-05-12 19:04:50|6911.3|6908.5|6911.3|6908.5|6911.3|6908.5|6911.3|6908.5|20
1620846300000|2021-05-12 19:05:00|6910.5|6907.7|6912|6909.2|6912|6909.2|6910.3|6907.5|13
1620846310000|2021-05-12 19:05:10|6911.8|6909|6910.3|6907.5|6911.8|6909|6910.3|6907.5|5
1620846320000|2021-05-12 19:05:20|6910.5|6907.7|6910.3|6907.5|6910.5|6907.7|6910.3|6907.5|3
1620846330000|2021-05-12 19:05:30|6910|6907.2|6910.3|6907.5|6910.3|6907.5|6909.5|6906.7|31
1620846340000|2021-05-12 19:05:40|6909.5|6906.7|6910|6907.2|6910|6907.2|6909.5|6906.7|0
1620846350000|2021-05-12 19:05:50|||||||||1
1620846360000|2021-05-12 19:06:00|6910.3|6907.5|6910.8|6908|6911|6908.2|6910.3|6907.5|104
1620846370000|2021-05-12 19:06:10|6911.8|6909|6912|6909.2|6912|6909.2|6911.8|6909|4
1620846380000|2021-05-12 19:06:20|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|254
1620846390000|2021-05-12 19:06:30|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|3
1620846400000|2021-05-12 19:06:40|6911.3|6908.5|6910|6907.2|6911.5|6908.7|6910|6907.2|3
1620846410000|2021-05-12 19:06:50|6910.3|6907.5|6907.3|6904.5|6910.3|6907.5|6907|6904.2|59
1620846420000|2021-05-12 19:07:00|6907.5|6904.7|6909|6906.2|6909.3|6906.5|6907.5|6904.7|29
1620846430000|2021-05-12 19:07:10|6909.3|6906.5|6910.3|6907.5|6910.3|6907.5|6909|6906.2|5
1620846440000|2021-05-12 19:07:20|6910|6907.2|6910|6907.2|6910.3|6907.5|6909.5|6906.7|5
1620846450000|2021-05-12 19:07:30|6909.5|6906.7|6910|6907.2|6910.3|6907.5|6909.5|6906.7|0
1620846460000|2021-05-12 19:07:40|6909.5|6906.7|6908.5|6905.7|6909.5|6906.7|6908.5|6905.7|77
1620846470000|2021-05-12 19:07:50|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|0
1620846480000|2021-05-12 19:08:00|6908|6905.2|6907.3|6904.5|6908|6905.2|6907.3|6904.5|27
1620846490000|2021-05-12 19:08:10|6907.5|6904.7|6907.5|6904.7|6908|6905.2|6907.3|6904.5|16
1620846510000|2021-05-12 19:08:30|6907.3|6904.5|6908.3|6905.5|6908.3|6905.5|6907.3|6904.5|12
1620846520000|2021-05-12 19:08:40|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|0
1620846530000|2021-05-12 19:08:50|||||||||25
1620846540000|2021-05-12 19:09:00|6908.3|6905.5|6908.3|6905.5|6908.5|6905.7|6908.3|6905.5|9
1620846550000|2021-05-12 19:09:10|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|3
1620846580000|2021-05-12 19:09:40|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|7
1620846590000|2021-05-12 19:09:50|6908.5|6905.7|6909.3|6906.5|6909.3|6906.5|6908.5|6905.7|5
1620846600000|2021-05-12 19:10:00|6909|6906.2|6909.3|6906.5|6909.3|6906.5|6908.5|6905.7|3
1620846610000|2021-05-12 19:10:10|6908.8|6906|6909.3|6906.5|6909.3|6906.5|6908.8|6906|3
1620846620000|2021-05-12 19:10:20|6909.5|6906.7|6909.3|6906.5|6909.5|6906.7|6909.3|6906.5|2
1620846630000|2021-05-12 19:10:30|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|5
1620846640000|2021-05-12 19:10:40|6909.3|6906.5|6909.3|6906.5|6909.5|6906.7|6909.3|6906.5|0
1620846660000|2021-05-12 19:11:00|6909.5|6906.7|6909.3|6906.5|6909.5|6906.7|6909.3|6906.5|2
1620846670000|2021-05-12 19:11:10|6909.5|6906.7|6909.5|6906.7|6909.8|6907|6909|6906.2|5
1620846680000|2021-05-12 19:11:20|6909.3|6906.5|6909.3|6906.5|6909.5|6906.7|6909.3|6906.5|1
1620846690000|2021-05-12 19:11:30|6908.8|6906|6908.3|6905.5|6908.8|6906|6908.3|6905.5|5
1620846700000|2021-05-12 19:11:40|6908.5|6905.7|6907.5|6904.7|6908.5|6905.7|6907.5|6904.7|47
1620846710000|2021-05-12 19:11:50|6907|6904.2|6907|6904.2|6907|6904.2|6907|6904.2|6
1620846720000|2021-05-12 19:12:00|6906.3|6903.5|6905.5|6902.7|6906.3|6903.5|6905.3|6902.5|44
1620846730000|2021-05-12 19:12:10|6906|6903.2|6902.3|6899.5|6906|6903.2|6900.8|6898|688
1620846740000|2021-05-12 19:12:20|6902|6899.2|6900.3|6897.5|6902|6899.2|6900.3|6897.5|27
1620846750000|2021-05-12 19:12:30|6899.3|6896.5|6900.5|6897.7|6900.5|6897.7|6899.3|6896.5|14
1620846760000|2021-05-12 19:12:40|6900.3|6897.5|6901.3|6898.5|6901.3|6898.5|6900|6897.2|0
1620846770000|2021-05-12 19:12:50|6900.3|6897.5|6900.5|6897.7|6900.5|6897.7|6900.3|6897.5|6
1620846780000|2021-05-12 19:13:00|6901.3|6898.5|6901.3|6898.5|6901.3|6898.5|6901|6898.2|35
1620846790000|2021-05-12 19:13:10|6901|6898.2|6901|6898.2|6901.3|6898.5|6900.8|6898|1
1620846800000|2021-05-12 19:13:20|6901.3|6898.5|6902|6899.2|6902|6899.2|6900.8|6898|13
1620846810000|2021-05-12 19:13:30|6902.3|6899.5|6901.3|6898.5|6902.3|6899.5|6901.3|6898.5|23
1620846820000|2021-05-12 19:13:40|6901|6898.2|6901.3|6898.5|6901.3|6898.5|6900.8|6898|4
1620846840000|2021-05-12 19:14:00|6900.8|6898|6900.3|6897.5|6900.8|6898|6900.3|6897.5|12
1620846850000|2021-05-12 19:14:10|6900.8|6898|6902.3|6899.5|6902.3|6899.5|6900.8|6898|5
1620846860000|2021-05-12 19:14:20|6901.8|6899|6901.5|6898.7|6902.3|6899.5|6901.3|6898.5|5
1620846870000|2021-05-12 19:14:30|6901.3|6898.5|6901.3|6898.5|6901.5|6898.7|6900.5|6897.7|12
1620846880000|2021-05-12 19:14:40|6901|6898.2|6901|6898.2|6901|6898.2|6900.5|6897.7|1
1620846890000|2021-05-12 19:14:50|6900.5|6897.7|6900.3|6897.5|6900.8|6898|6900|6897.2|4
1620846900000|2021-05-12 19:15:00|6900.5|6897.7|6900.3|6897.5|6900.5|6897.7|6900.3|6897.5|2
1620846910000|2021-05-12 19:15:10|6900|6897.2|6899.8|6897|6900|6897.2|6899.8|6897|3
1620846920000|2021-05-12 19:15:20|6899.5|6896.7|6898.5|6895.7|6899.5|6896.7|6898.3|6895.5|39
1620846930000|2021-05-12 19:15:30|6898.3|6895.5|6895.3|6892.5|6898.3|6895.5|6894.8|6892|58
1620846940000|2021-05-12 19:15:40|6895|6892.2|6895.3|6892.5|6895.5|6892.7|6894.8|6892|22
1620846950000|2021-05-12 19:15:50|6895|6892.2|6894.5|6891.7|6895.3|6892.5|6894.5|6891.7|10
1620846960000|2021-05-12 19:16:00|6894.8|6892|6894.3|6891.5|6895|6892.2|6894.3|6891.5|18
1620846970000|2021-05-12 19:16:10|6894.8|6892|6895.7|6892.9|6896.3|6893.5|6894.8|6892|22
1620846980000|2021-05-12 19:16:20|6896.3|6893.5|6895.8|6893|6896.3|6893.5|6895.8|6893|1
1620846990000|2021-05-12 19:16:30|6896|6893.2|6897.5|6894.7|6897.5|6894.7|6896|6893.2|15
1620847000000|2021-05-12 19:16:40|6897.3|6894.5|6898.3|6895.5|6898.3|6895.5|6897.3|6894.5|34
1620847010000|2021-05-12 19:16:50|6898|6895.2|6897|6894.2|6898|6895.2|6897|6894.2|11
1620847020000|2021-05-12 19:17:00|6897.3|6894.5|6897.3|6894.5|6897.5|6894.7|6897.3|6894.5|1
1620847030000|2021-05-12 19:17:10|6897.5|6894.7|6897.3|6894.5|6897.5|6894.7|6897.3|6894.5|3
1620847040000|2021-05-12 19:17:20|6896.5|6893.7|6897.3|6894.5|6897.3|6894.5|6896.5|6893.7|2
1620847050000|2021-05-12 19:17:30|6896.8|6894|6896.5|6893.7|6896.8|6894|6896.5|6893.7|4
1620847060000|2021-05-12 19:17:40|6896.8|6894|6897.3|6894.5|6897.3|6894.5|6896.8|6894|9
1620847070000|2021-05-12 19:17:50|6897.7|6894.9|6898.3|6895.5|6898.3|6895.5|6897.7|6894.9|58
1620847080000|2021-05-12 19:18:00|6897.5|6894.7|6897.5|6894.7|6897.8|6895|6897.3|6894.5|203
1620847100000|2021-05-12 19:18:20|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|6897.8|6895|0
1620847110000|2021-05-12 19:18:30|6897.8|6895|6897.3|6894.5|6897.8|6895|6897.3|6894.5|2
1620847120000|2021-05-12 19:18:40|6897|6894.2|6896.5|6893.7|6897|6894.2|6896.3|6893.5|4
1620847130000|2021-05-12 19:18:50|6897.3|6894.5|6896.3|6893.5|6897.3|6894.5|6896.3|6893.5|2
1620847140000|2021-05-12 19:19:00|6896|6893.2|6895|6892.2|6896|6893.2|6895|6892.2|12
1620847150000|2021-05-12 19:19:10|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|0
1620847170000|2021-05-12 19:19:30|6895.5|6892.7|6895.8|6893|6895.8|6893|6895.5|6892.7|4
1620847180000|2021-05-12 19:19:40|6895.3|6892.5|6895|6892.2|6895.3|6892.5|6895|6892.2|0
1620847190000|2021-05-12 19:19:50|6894.5|6891.7|6894.3|6891.5|6894.5|6891.7|6894.3|6891.5|5
1620847200000|2021-05-12 19:20:00|6894.5|6891.7|6895.3|6892.5|6895.3|6892.5|6894.5|6891.7|12
1620847210000|2021-05-12 19:20:10|||||||||30
1620847220000|2021-05-12 19:20:20|||||||||18
1620847230000|2021-05-12 19:20:30|6894.8|6892|6895|6892.2|6895|6892.2|6894.8|6892|3
1620847240000|2021-05-12 19:20:40|6895.5|6892.7|6896.3|6893.5|6896.3|6893.5|6895.5|6892.7|12
1620847250000|2021-05-12 19:20:50|6896.5|6893.7|6899.3|6896.5|6900.5|6897.7|6895.3|6892.5|93
1620847260000|2021-05-12 19:21:00|6899|6896.2|6898.2|6895.4|6899|6896.2|6898|6895.2|6
1620847270000|2021-05-12 19:21:10|6898.5|6895.7|6897.7|6894.9|6898.5|6895.7|6897.7|6894.9|7
1620847280000|2021-05-12 19:21:20|6897.2|6894.4|6897|6894.2|6897.7|6894.9|6896.7|6893.9|37
1620847290000|2021-05-12 19:21:30|6896.5|6893.7|6896.5|6893.7|6896.7|6893.9|6896.5|6893.7|0
1620847300000|2021-05-12 19:21:40|6897|6894.2|6896.5|6893.7|6897|6894.2|6896.2|6893.4|0
1620847310000|2021-05-12 19:21:50|6896.2|6893.4|6896|6893.2|6896.2|6893.4|6896|6893.2|1
1620847320000|2021-05-12 19:22:00|6896.2|6893.4|6895.5|6892.7|6896.5|6893.7|6895.2|6892.4|3
1620847330000|2021-05-12 19:22:10|6896|6893.2|6896|6893.2|6896|6893.2|6895.2|6892.4|2
1620847340000|2021-05-12 19:22:20|6895.7|6892.9|6897.2|6894.4|6897.2|6894.4|6895.7|6892.9|8
1620847350000|2021-05-12 19:22:30|6896.2|6893.4|6895.7|6892.9|6896.2|6893.4|6895.7|6892.9|2
1620847360000|2021-05-12 19:22:40|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6895.7|6892.9|1
1620847380000|2021-05-12 19:23:00|6897|6894.2|6897|6894.2|6897.2|6894.4|6897|6894.2|3
1620847390000|2021-05-12 19:23:10|6896.2|6893.4|6896|6893.2|6896.2|6893.4|6896|6893.2|0
1620847400000|2021-05-12 19:23:20|6896.2|6893.4|6896|6893.2|6896.2|6893.4|6895.7|6892.9|0
1620847410000|2021-05-12 19:23:30|6895.2|6892.4|6895.7|6892.9|6895.7|6892.9|6895.2|6892.4|16
1620847420000|2021-05-12 19:23:40|6895.5|6892.7|6895.7|6892.9|6895.7|6892.9|6895.5|6892.7|2
1620847430000|2021-05-12 19:23:50|6896.2|6893.4|6895.2|6892.4|6896.2|6893.4|6895.2|6892.4|4
1620847440000|2021-05-12 19:24:00|6896|6893.2|6896|6893.2|6896|6893.2|6896|6893.2|15
1620847450000|2021-05-12 19:24:10|6895.2|6892.4|6896.2|6893.4|6896.2|6893.4|6895|6892.2|16
1620847460000|2021-05-12 19:24:20|6896|6893.2|6895.7|6892.9|6896.2|6893.4|6895.7|6892.9|0
1620847470000|2021-05-12 19:24:30|6895.5|6892.7|6895.2|6892.4|6895.5|6892.7|6895.2|6892.4|0
1620847480000|2021-05-12 19:24:40|6895|6892.2|6894.7|6891.9|6895.2|6892.4|6894.5|6891.7|1
1620847490000|2021-05-12 19:24:50|6894.5|6891.7|6894.2|6891.4|6894.5|6891.7|6893.2|6890.4|7
1620847500000|2021-05-12 19:25:00|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|2
1620847510000|2021-05-12 19:25:10|6895.2|6892.4|6894.5|6891.7|6895.2|6892.4|6894.2|6891.4|1
1620847520000|2021-05-12 19:25:20|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|2
1620847530000|2021-05-12 19:25:30|6894|6891.2|6894.2|6891.4|6894.5|6891.7|6894|6891.2|3
1620847540000|2021-05-12 19:25:40|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.2|6890.4|54
1620847550000|2021-05-12 19:25:50|6893.2|6890.4|6890.7|6887.9|6893.2|6890.4|6888.2|6885.4|242
1620847560000|2021-05-12 19:26:00|6891|6888.2|6891.7|6888.9|6891.7|6888.9|6891|6888.2|0
1620847570000|2021-05-12 19:26:10|6891.8|6889|6892.2|6889.4|6893.5|6890.7|6891.8|6889|13
1620847580000|2021-05-12 19:26:20|6891.7|6888.9|6893|6890.2|6893.2|6890.4|6891.7|6888.9|25
1620847590000|2021-05-12 19:26:30|6892.5|6889.7|6892.2|6889.4|6892.5|6889.7|6892.2|6889.4|0
1620847610000|2021-05-12 19:26:50|||||||||3
1620847620000|2021-05-12 19:27:00|6892.5|6889.7|6892.2|6889.4|6892.5|6889.7|6892|6889.2|21
1620847630000|2021-05-12 19:27:10|6892|6889.2|6891.7|6888.9|6892.2|6889.4|6891.7|6888.9|2
1620847640000|2021-05-12 19:27:20|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|6892|6889.2|1
1620847650000|2021-05-12 19:27:30|6892.5|6889.7|6891.2|6888.4|6892.5|6889.7|6891.2|6888.4|6
1620847660000|2021-05-12 19:27:40|6891|6888.2|6891.2|6888.4|6891.2|6888.4|6891|6888.2|3
1620847670000|2021-05-12 19:27:50|||||||||1
1620847680000|2021-05-12 19:28:00|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|8
1620847690000|2021-05-12 19:28:10|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6890.2|6887.4|5
1620847700000|2021-05-12 19:28:20|6891.8|6889|6891.2|6888.4|6891.8|6889|6891.2|6888.4|4
1620847710000|2021-05-12 19:28:30|6891|6888.2|6890.2|6887.4|6891|6888.2|6890.2|6887.4|9
1620847720000|2021-05-12 19:28:40|6890|6887.2|6889|6886.2|6890.2|6887.4|6889|6886.2|4
1620847730000|2021-05-12 19:28:50|6889.3|6886.5|6889.5|6886.7|6889.7|6886.9|6889.2|6886.4|2
1620847740000|2021-05-12 19:29:00|6889.2|6886.4|6888.5|6885.7|6889.5|6886.7|6888.2|6885.4|10
1620847750000|2021-05-12 19:29:10|6888.2|6885.4|6888.5|6885.7|6888.5|6885.7|6888.2|6885.4|1
1620847760000|2021-05-12 19:29:20|6888.8|6886|6888.7|6885.9|6889.2|6886.4|6888.2|6885.4|11
1620847770000|2021-05-12 19:29:30|6888.8|6886|6889.5|6886.7|6889.5|6886.7|6888.5|6885.7|6
1620847780000|2021-05-12 19:29:40|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|8
1620847790000|2021-05-12 19:29:50|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|0
1620847800000|2021-05-12 19:30:00|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|6888.2|6885.4|4
1620847810000|2021-05-12 19:30:10|6888.7|6885.9|6888.5|6885.7|6889|6886.2|6888.2|6885.4|9
1620847820000|2021-05-12 19:30:20|6888.2|6885.4|6890.2|6887.4|6890.2|6887.4|6888.2|6885.4|24
1620847830000|2021-05-12 19:30:30|6890.5|6887.7|6891.5|6888.7|6892.2|6889.4|6890.2|6887.4|13
1620847840000|2021-05-12 19:30:40|6891.2|6888.4|6891.2|6888.4|6892.2|6889.4|6891.2|6888.4|5
1620847850000|2021-05-12 19:30:50|6891.5|6888.7|6891.2|6888.4|6891.5|6888.7|6891.2|6888.4|2
1620847860000|2021-05-12 19:31:00|6891.5|6888.7|6893.5|6890.7|6893.5|6890.7|6891.2|6888.4|42
1620847870000|2021-05-12 19:31:10|6894.2|6891.4|6895.2|6892.4|6895.2|6892.4|6894|6891.2|7
1620847880000|2021-05-12 19:31:20|6895|6892.2|6896.2|6893.4|6897|6894.2|6895|6892.2|32
1620847890000|2021-05-12 19:31:30|6896.7|6893.9|6896.5|6893.7|6897|6894.2|6896|6893.2|8
1620847900000|2021-05-12 19:31:40|6896.2|6893.4|6896.2|6893.4|6896.5|6893.7|6896.2|6893.4|1
1620847910000|2021-05-12 19:31:50|6896.8|6894|6896.2|6893.4|6897.2|6894.4|6896.2|6893.4|17
1620847920000|2021-05-12 19:32:00|6896|6893.2|6895|6892.2|6896|6893.2|6895|6892.2|6
1620847930000|2021-05-12 19:32:10|6895.2|6892.4|6896.2|6893.4|6896.2|6893.4|6895.2|6892.4|9
1620847940000|2021-05-12 19:32:20|6896.7|6893.9|6897|6894.2|6897.2|6894.4|6896.5|6893.7|10
1620847950000|2021-05-12 19:32:30|6896.7|6893.9|6895.5|6892.7|6896.7|6893.9|6895.5|6892.7|8
1620847960000|2021-05-12 19:32:40|6895|6892.2|6895|6892.2|6895.5|6892.7|6894|6891.2|4
1620847970000|2021-05-12 19:32:50|6894.5|6891.7|6895.5|6892.7|6895.5|6892.7|6894.5|6891.7|2
1620847980000|2021-05-12 19:33:00|6896|6893.2|6896.2|6893.4|6896.2|6893.4|6895.5|6892.7|2
1620847990000|2021-05-12 19:33:10|6896|6893.2|6896.5|6893.7|6896.5|6893.7|6895.7|6892.9|4
1620848000000|2021-05-12 19:33:20|6896.7|6893.9|6897|6894.2|6897.5|6894.7|6896.5|6893.7|2
1620848010000|2021-05-12 19:33:30|6897.2|6894.4|6897.7|6894.9|6898|6895.2|6897.2|6894.4|1
1620848020000|2021-05-12 19:33:40|6898|6895.2|6899.7|6896.9|6900|6897.2|6897.7|6894.9|8
1620848030000|2021-05-12 19:33:50|6899.2|6896.4|6898.5|6895.7|6899.5|6896.7|6898.2|6895.4|2
1620848040000|2021-05-12 19:34:00|6898.2|6895.4|6898.2|6895.4|6898.5|6895.7|6898|6895.2|1
1620848050000|2021-05-12 19:34:10|6896.5|6893.7|6896.5|6893.7|6896.7|6893.9|6895.7|6892.9|23
1620848060000|2021-05-12 19:34:20|6896.2|6893.4|6895|6892.2|6896.5|6893.7|6895|6892.2|11
1620848070000|2021-05-12 19:34:30|6895.2|6892.4|6894.5|6891.7|6895.2|6892.4|6894.2|6891.4|6
1620848080000|2021-05-12 19:34:40|6894.7|6891.9|6895|6892.2|6895|6892.2|6894.7|6891.9|1
1620848090000|2021-05-12 19:34:50|6894.7|6891.9|6896|6893.2|6896.2|6893.4|6894.7|6891.9|5
1620848100000|2021-05-12 19:35:00|6895.2|6892.4|6895.2|6892.4|6895.5|6892.7|6895.2|6892.4|0
1620848110000|2021-05-12 19:35:10|6895|6892.2|6893|6890.2|6895.2|6892.4|6893|6890.2|4
1620848120000|2021-05-12 19:35:20|6892.7|6889.9|6894.5|6891.7|6894.5|6891.7|6892.7|6889.9|111
1620848130000|2021-05-12 19:35:30|6894.7|6891.9|6894.7|6891.9|6895.5|6892.7|6894.7|6891.9|0
1620848140000|2021-05-12 19:35:40|6895.2|6892.4|6894.2|6891.4|6895.2|6892.4|6894.2|6891.4|3
1620848150000|2021-05-12 19:35:50|6894|6891.2|6892.5|6889.7|6894|6891.2|6892.2|6889.4|7
1620848160000|2021-05-12 19:36:00|6893|6890.2|6892.5|6889.7|6893|6890.2|6892.2|6889.4|2
1620848170000|2021-05-12 19:36:10|6893|6890.2|6894|6891.2|6894|6891.2|6892.5|6889.7|7
1620848180000|2021-05-12 19:36:20|6894.5|6891.7|6894.2|6891.4|6894.5|6891.7|6894.2|6891.4|0
1620848190000|2021-05-12 19:36:30|6894|6891.2|6893.7|6890.9|6894|6891.2|6893.7|6890.9|0
1620848200000|2021-05-12 19:36:40|6893.5|6890.7|6892.7|6889.9|6893.7|6890.9|6892.7|6889.9|1
1620848210000|2021-05-12 19:36:50|6892.2|6889.4|6891.5|6888.7|6892.2|6889.4|6891.5|6888.7|7
1620848220000|2021-05-12 19:37:00|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|5
1620848230000|2021-05-12 19:37:10|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|2
1620848240000|2021-05-12 19:37:20|6892.5|6889.7|6893.2|6890.4|6893.2|6890.4|6891.7|6888.9|3
1620848260000|2021-05-12 19:37:40|6893.5|6890.7|6894.2|6891.4|6895|6892.2|6893.5|6890.7|3
1620848270000|2021-05-12 19:37:50|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.2|6891.4|4
1620848280000|2021-05-12 19:38:00|6894.2|6891.4|6894.5|6891.7|6894.5|6891.7|6894.2|6891.4|5
1620848290000|2021-05-12 19:38:10|6894.2|6891.4|6894.2|6891.4|6894.7|6891.9|6894.2|6891.4|2
1620848300000|2021-05-12 19:38:20|6894.5|6891.7|6894.5|6891.7|6894.7|6891.9|6894.5|6891.7|2
1620848310000|2021-05-12 19:38:30|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6894|6891.2|1
1620848320000|2021-05-12 19:38:40|6894|6891.2|6893.5|6890.7|6894|6891.2|6893.5|6890.7|0
1620848330000|2021-05-12 19:38:50|6891.2|6888.4|6890.5|6887.7|6891.2|6888.4|6890.5|6887.7|30
1620848340000|2021-05-12 19:39:00|6890.7|6887.9|6891.2|6888.4|6891.2|6888.4|6890.5|6887.7|89
1620848350000|2021-05-12 19:39:10|6891|6888.2|6891.2|6888.4|6891.2|6888.4|6891|6888.2|6
1620848360000|2021-05-12 19:39:20|6891.7|6888.9|6893|6890.2|6893|6890.2|6891.7|6888.9|10
1620848370000|2021-05-12 19:39:30|6892.2|6889.4|6891.2|6888.4|6892.2|6889.4|6891.2|6888.4|3
1620848380000|2021-05-12 19:39:40|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|7
1620848390000|2021-05-12 19:39:50|6892.5|6889.7|6892.2|6889.4|6892.5|6889.7|6892.2|6889.4|0
1620848400000|2021-05-12 19:40:00|6892.5|6889.7|6892.2|6889.4|6892.5|6889.7|6892.2|6889.4|0
1620848410000|2021-05-12 19:40:10|6892|6889.2|6892.2|6889.4|6892.5|6889.7|6892|6889.2|2
1620848420000|2021-05-12 19:40:20|6891.7|6888.9|6892.2|6889.4|6892.2|6889.4|6891.7|6888.9|1
1620848430000|2021-05-12 19:40:30|6891.7|6888.9|6891.5|6888.7|6892.2|6889.4|6891.5|6888.7|3
1620848440000|2021-05-12 19:40:40|6891.2|6888.4|6892.2|6889.4|6892.2|6889.4|6891.2|6888.4|1
1620848450000|2021-05-12 19:40:50|6892.5|6889.7|6893.7|6890.9|6894|6891.2|6892.5|6889.7|7
1620848460000|2021-05-12 19:41:00|6893.5|6890.7|6893.2|6890.4|6893.5|6890.7|6892.7|6889.9|5
1620848470000|2021-05-12 19:41:10|6892.7|6889.9|6893.2|6890.4|6893.5|6890.7|6892.7|6889.9|2
1620848480000|2021-05-12 19:41:20|6893.5|6890.7|6895|6892.2|6895|6892.2|6893.5|6890.7|7
1620848490000|2021-05-12 19:41:30|6895.2|6892.4|6896.2|6893.4|6896.2|6893.4|6894.2|6891.4|6
1620848500000|2021-05-12 19:41:40|6896|6893.2|6895.2|6892.4|6896|6893.2|6895.2|6892.4|8
1620848510000|2021-05-12 19:41:50|6895|6892.2|6895|6892.2|6895.2|6892.4|6894.5|6891.7|8
1620848520000|2021-05-12 19:42:00|6895.2|6892.4|6895|6892.2|6895.2|6892.4|6895|6892.2|1
1620848530000|2021-05-12 19:42:10|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.2|6891.4|11
1620848540000|2021-05-12 19:42:20|6894.2|6891.4|6894.2|6891.4|6894.5|6891.7|6893.5|6890.7|6
1620848550000|2021-05-12 19:42:30|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|0
1620848560000|2021-05-12 19:42:40|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|2
1620848570000|2021-05-12 19:42:50|6894.5|6891.7|6895.2|6892.4|6895.2|6892.4|6894.2|6891.4|3
1620848580000|2021-05-12 19:43:00|6894.7|6891.9|6895.2|6892.4|6895.5|6892.7|6894.7|6891.9|4
1620848590000|2021-05-12 19:43:10|6895.5|6892.7|6895.2|6892.4|6896.2|6893.4|6895.2|6892.4|2
1620848600000|2021-05-12 19:43:20|6895.5|6892.7|6896.2|6893.4|6896.5|6893.7|6895.5|6892.7|0
1620848610000|2021-05-12 19:43:30|||||||||1
1620848620000|2021-05-12 19:43:40|6896.5|6893.7|6897.2|6894.4|6897.5|6894.7|6896.2|6893.4|9
1620848630000|2021-05-12 19:43:50|6896.5|6893.7|6896.5|6893.7|6897.2|6894.4|6896|6893.2|17
1620848640000|2021-05-12 19:44:00|6896.2|6893.4|6895.5|6892.7|6896.2|6893.4|6895.2|6892.4|2
1620848650000|2021-05-12 19:44:10|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|0
1620848660000|2021-05-12 19:44:20|6896.5|6893.7|6897.2|6894.4|6898.2|6895.4|6896.2|6893.4|4
1620848670000|2021-05-12 19:44:30|6897.5|6894.7|6897|6894.2|6897.5|6894.7|6897|6894.2|2
1620848680000|2021-05-12 19:44:40|6897.2|6894.4|6896.2|6893.4|6897.2|6894.4|6896.2|6893.4|6
1620848690000|2021-05-12 19:44:50|6896.5|6893.7|6896.2|6893.4|6896.7|6893.9|6896.2|6893.4|1
1620848700000|2021-05-12 19:45:00|6895.7|6892.9|6896.2|6893.4|6896.5|6893.7|6895.7|6892.9|10
1620848710000|2021-05-12 19:45:10|6896.5|6893.7|6897.2|6894.4|6897.2|6894.4|6896.5|6893.7|1
1620848720000|2021-05-12 19:45:20|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.2|6894.4|1
1620848730000|2021-05-12 19:45:30|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1620848740000|2021-05-12 19:45:40|6897.5|6894.7|6897.2|6894.4|6897.5|6894.7|6897.2|6894.4|1
1620848750000|2021-05-12 19:45:50|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.2|6894.4|0
1620848760000|2021-05-12 19:46:00|6897.7|6894.9|6897|6894.2|6897.7|6894.9|6897|6894.2|1
1620848770000|2021-05-12 19:46:10|6897.5|6894.7|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|1
1620848780000|2021-05-12 19:46:20|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|33
1620848790000|2021-05-12 19:46:30|6898|6895.2|6898.2|6895.4|6899.2|6896.4|6898|6895.2|2
1620848800000|2021-05-12 19:46:40|6898|6895.2|6897.5|6894.7|6898|6895.2|6897.2|6894.4|3
1620848810000|2021-05-12 19:46:50|6898.2|6895.4|6898|6895.2|6898.2|6895.4|6897.5|6894.7|2
1620848820000|2021-05-12 19:47:00|6897.5|6894.7|6897.2|6894.4|6898|6895.2|6897.2|6894.4|3
1620848830000|2021-05-12 19:47:10|6897.5|6894.7|6899|6896.2|6899|6896.2|6897.5|6894.7|13
1620848840000|2021-05-12 19:47:20|6898.5|6895.7|6898.5|6895.7|6899|6896.2|6898.5|6895.7|1
1620848850000|2021-05-12 19:47:30|6898.2|6895.4|6898.5|6895.7|6898.5|6895.7|6898.2|6895.4|1
1620848860000|2021-05-12 19:47:40|6899|6896.2|6898.7|6895.9|6899|6896.2|6898.5|6895.7|0
1620848870000|2021-05-12 19:47:50|6899|6896.2|6899.2|6896.4|6899.2|6896.4|6899|6896.2|60
1620848880000|2021-05-12 19:48:00|6898.7|6895.9|6900|6897.2|6900|6897.2|6898.7|6895.9|3
1620848890000|2021-05-12 19:48:10|6900.5|6897.7|6900.2|6897.4|6901|6898.2|6900.2|6897.4|27
1620848900000|2021-05-12 19:48:20|6899.7|6896.9|6899.5|6896.7|6899.7|6896.9|6899.5|6896.7|9
1620848910000|2021-05-12 19:48:30|6899.2|6896.4|6899.5|6896.7|6899.5|6896.7|6899.2|6896.4|1
1620848920000|2021-05-12 19:48:40|6899.2|6896.4|6899.5|6896.7|6899.5|6896.7|6899.2|6896.4|0
1620848930000|2021-05-12 19:48:50|6899.2|6896.4|6900.2|6897.4|6900.2|6897.4|6899.2|6896.4|2
1620848940000|2021-05-12 19:49:00|6900.5|6897.7|6899.2|6896.4|6900.5|6897.7|6899.2|6896.4|1
1620848950000|2021-05-12 19:49:10|6899.5|6896.7|6900.2|6897.4|6900.2|6897.4|6899.5|6896.7|1
1620848960000|2021-05-12 19:49:20|6899.5|6896.7|6899.2|6896.4|6900.5|6897.7|6899.2|6896.4|0
1620848970000|2021-05-12 19:49:30|6899.5|6896.7|6897.2|6894.4|6899.5|6896.7|6896.2|6893.4|14
1620848980000|2021-05-12 19:49:40|6898.2|6895.4|6898|6895.2|6898.2|6895.4|6897.7|6894.9|1
1620848990000|2021-05-12 19:49:50|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|1
1620849000000|2021-05-12 19:50:00|6898|6895.2|6898.2|6895.4|6898.2|6895.4|6896.7|6893.9|8
1620849010000|2021-05-12 19:50:10|6897.7|6894.9|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|0
1620849020000|2021-05-12 19:50:20|6898|6895.2|6896.2|6893.4|6898|6895.2|6896|6893.2|1
1620849030000|2021-05-12 19:50:30|6896.5|6893.7|6896|6893.2|6896.7|6893.9|6896|6893.2|14
1620849040000|2021-05-12 19:50:40|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|3
1620849050000|2021-05-12 19:50:50|6896.5|6893.7|6897.2|6894.4|6897.2|6894.4|6896.5|6893.7|0
1620849060000|2021-05-12 19:51:00|6897.7|6894.9|6897|6894.2|6898|6895.2|6897|6894.2|3
1620849070000|2021-05-12 19:51:10|6896.2|6893.4|6896.5|6893.7|6896.5|6893.7|6895.7|6892.9|3
1620849080000|2021-05-12 19:51:20|6896.2|6893.4|6896.5|6893.7|6897|6894.2|6896.2|6893.4|0
1620849090000|2021-05-12 19:51:30|6896.2|6893.4|6896.2|6893.4|6896.5|6893.7|6895|6892.2|7
1620849100000|2021-05-12 19:51:40|6896.7|6893.9|6896.2|6893.4|6896.7|6893.9|6896.2|6893.4|1
1620849110000|2021-05-12 19:51:50|6896|6893.2|6896.2|6893.4|6896.2|6893.4|6895.7|6892.9|2
1620849120000|2021-05-12 19:52:00|6896|6893.2|6895.7|6892.9|6896|6893.2|6895.7|6892.9|6
1620849130000|2021-05-12 19:52:10|6896.2|6893.4|6896|6893.2|6896.2|6893.4|6895.7|6892.9|4
1620849140000|2021-05-12 19:52:20|6895.7|6892.9|6895.5|6892.7|6895.7|6892.9|6895.2|6892.4|2
1620849150000|2021-05-12 19:52:30|6895.7|6892.9|6895.5|6892.7|6895.7|6892.9|6895.2|6892.4|4
1620849160000|2021-05-12 19:52:40|6895.2|6892.4|6895.5|6892.7|6895.7|6892.9|6895.2|6892.4|4
1620849170000|2021-05-12 19:52:50|6896.2|6893.4|6895.5|6892.7|6896.2|6893.4|6895.5|6892.7|0
1620849180000|2021-05-12 19:53:00|6896.2|6893.4|6897|6894.2|6897.2|6894.4|6896.2|6893.4|45
1620849190000|2021-05-12 19:53:10|6896.7|6893.9|6896.2|6893.4|6896.7|6893.9|6896.2|6893.4|6
1620849200000|2021-05-12 19:53:20|||||||||1
1620849210000|2021-05-12 19:53:30|6896|6893.2|6896|6893.2|6896|6893.2|6896|6893.2|4
1620849220000|2021-05-12 19:53:40|6895.2|6892.4|6896.2|6893.4|6896.2|6893.4|6895.2|6892.4|12
1620849230000|2021-05-12 19:53:50|6896.5|6893.7|6896.2|6893.4|6897.2|6894.4|6896.2|6893.4|9
1620849240000|2021-05-12 19:54:00|6896.5|6893.7|6897.2|6894.4|6897.2|6894.4|6896.5|6893.7|4
1620849250000|2021-05-12 19:54:10|6898|6895.2|6897.5|6894.7|6898|6895.2|6897.5|6894.7|5
1620849260000|2021-05-12 19:54:20|6898|6895.2|6898.2|6895.4|6898.2|6895.4|6898|6895.2|2
1620849270000|2021-05-12 19:54:30|6898|6895.2|6897.2|6894.4|6898.2|6895.4|6897.2|6894.4|3
1620849280000|2021-05-12 19:54:40|6898.2|6895.4|6900|6897.2|6900.2|6897.4|6898|6895.2|22
1620849290000|2021-05-12 19:54:50|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899|6896.2|4
1620849300000|2021-05-12 19:55:00|6899.5|6896.7|6898.2|6895.4|6899.5|6896.7|6897.2|6894.4|15
1620849310000|2021-05-12 19:55:10|6898|6895.2|6900.2|6897.4|6900.2|6897.4|6898|6895.2|4
1620849320000|2021-05-12 19:55:20|6900|6897.2|6899.2|6896.4|6900.5|6897.7|6899.2|6896.4|18
1620849330000|2021-05-12 19:55:30|6899|6896.2|6898.5|6895.7|6899.2|6896.4|6898.5|6895.7|3
1620849340000|2021-05-12 19:55:40|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|2
1620849350000|2021-05-12 19:55:50|6898.5|6895.7|6898.7|6895.9|6899.2|6896.4|6898.2|6895.4|3
1620849360000|2021-05-12 19:56:00|6898.5|6895.7|6900.5|6897.7|6900.5|6897.7|6898.2|6895.4|14
1620849370000|2021-05-12 19:56:10|6900.2|6897.4|6899|6896.2|6900.5|6897.7|6898.5|6895.7|15
1620849380000|2021-05-12 19:56:20|6898.2|6895.4|6898.2|6895.4|6898.5|6895.7|6898|6895.2|2
1620849390000|2021-05-12 19:56:30|6898.5|6895.7|6896.7|6893.9|6898.5|6895.7|6896.2|6893.4|6
1620849400000|2021-05-12 19:56:40|6897.2|6894.4|6896.2|6893.4|6897.2|6894.4|6896.2|6893.4|3
1620849410000|2021-05-12 19:56:50|6896.5|6893.7|6897|6894.2|6897.2|6894.4|6896.5|6893.7|3
1620849420000|2021-05-12 19:57:00|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897|6894.2|3
1620849430000|2021-05-12 19:57:10|6897.7|6894.9|6898.7|6895.9|6898.7|6895.9|6897.2|6894.4|30
1620849440000|2021-05-12 19:57:20|6898.2|6895.4|6899.2|6896.4|6899.2|6896.4|6898.2|6895.4|4
1620849450000|2021-05-12 19:57:30|6899|6896.2|6898.5|6895.7|6899|6896.2|6898.2|6895.4|4
1620849460000|2021-05-12 19:57:40|6898.2|6895.4|6899.2|6896.4|6899.2|6896.4|6898.2|6895.4|4
1620849470000|2021-05-12 19:57:50|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|1
1620849480000|2021-05-12 19:58:00|6900|6897.2|6901.2|6898.4|6901.2|6898.4|6900|6897.2|7
1620849490000|2021-05-12 19:58:10|6900.7|6897.9|6900.2|6897.4|6901|6898.2|6900.2|6897.4|5
1620849500000|2021-05-12 19:58:20|6900.5|6897.7|6901|6898.2|6901.2|6898.4|6900.5|6897.7|0
1620849510000|2021-05-12 19:58:30|6900.7|6897.9|6901|6898.2|6901.2|6898.4|6900.2|6897.4|1
1620849520000|2021-05-12 19:58:40|6901.2|6898.4|6902.7|6899.9|6903.2|6900.4|6901|6898.2|9
1620849530000|2021-05-12 19:58:50|6903|6900.2|6903|6900.2|6903.5|6900.7|6902.7|6899.9|28
1620849540000|2021-05-12 19:59:00|6903.2|6900.4|6902.2|6899.4|6903.5|6900.7|6902.2|6899.4|0
1620849550000|2021-05-12 19:59:10|6902.5|6899.7|6903.7|6900.9|6904.2|6901.4|6902.5|6899.7|25
1620849560000|2021-05-12 19:59:20|6904.2|6901.4|6903.5|6900.7|6904.2|6901.4|6903.5|6900.7|10
1620849570000|2021-05-12 19:59:30|6904|6901.2|6905.2|6902.4|6905.2|6902.4|6903.7|6900.9|5
1620849580000|2021-05-12 19:59:40|6904.7|6901.9|6905.2|6902.4|6905.7|6902.9|6904.7|6901.9|20
1620849590000|2021-05-12 19:59:50|6905.7|6902.9|6904.2|6901.4|6905.7|6902.9|6904|6901.2|45
1620849600000|2021-05-12 20:00:00|6902.7|6899.9|6902.2|6899.4|6903|6900.2|6901.7|6898.9|30
1620849610000|2021-05-12 20:00:10|6902.5|6899.7|6902.2|6899.4|6903.2|6900.4|6901.7|6898.9|3
1620849620000|2021-05-12 20:00:20|6902|6899.2|6902.2|6899.4|6902.2|6899.4|6902|6899.2|1
1620849630000|2021-05-12 20:00:30|6903.2|6900.4|6903|6900.2|6903.2|6900.4|6903|6900.2|7
1620849660000|2021-05-12 20:01:00|6902.7|6899.9|6902.5|6899.7|6902.7|6899.9|6902.5|6899.7|0
1620849670000|2021-05-12 20:01:10|6902.2|6899.4|6903.5|6900.7|6903.5|6900.7|6902.2|6899.4|12
1620849680000|2021-05-12 20:01:20|6903.7|6900.9|6903.2|6900.4|6903.7|6900.9|6903.2|6900.4|0
1620849710000|2021-05-12 20:01:50|||||||||2
1620849730000|2021-05-12 20:02:10|6903|6900.2|6902.2|6899.4|6903|6900.2|6902.2|6899.4|4
1620849740000|2021-05-12 20:02:20|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|1
1620849750000|2021-05-12 20:02:30|6902.2|6899.4|6903.2|6900.4|6903.2|6900.4|6902|6899.2|11
1620849760000|2021-05-12 20:02:40|6903|6900.2|6902|6899.2|6903|6900.2|6901.7|6898.9|14
1620849770000|2021-05-12 20:02:50|6904.2|6901.4|6902.2|6899.4|6904.2|6901.4|6902.2|6899.4|27
1620849780000|2021-05-12 20:03:00|6902.5|6899.7|6902.2|6899.4|6902.5|6899.7|6901|6898.2|20
1620849790000|2021-05-12 20:03:10|6903.5|6900.7|6901.5|6898.7|6903.5|6900.7|6901.2|6898.4|15
1620849800000|2021-05-12 20:03:20|6901.2|6898.4|6901|6898.2|6901.2|6898.4|6900.2|6897.4|5
1620849810000|2021-05-12 20:03:30|6900.7|6897.9|6901.5|6898.7|6902.2|6899.4|6900.7|6897.9|118
1620849820000|2021-05-12 20:03:40|6901.7|6898.9|6901.5|6898.7|6902|6899.2|6901.5|6898.7|8
1620849830000|2021-05-12 20:03:50|6901.2|6898.4|6901.2|6898.4|6901.5|6898.7|6901.2|6898.4|0
1620849840000|2021-05-12 20:04:00|6901.5|6898.7|6901.2|6898.4|6901.5|6898.7|6901.2|6898.4|0
1620849850000|2021-05-12 20:04:10|6901.5|6898.7|6901.5|6898.7|6901.5|6898.7|6901.2|6898.4|2
1620849860000|2021-05-12 20:04:20|6901.2|6898.4|6901.5|6898.7|6901.7|6898.9|6901.2|6898.4|6
1620849870000|2021-05-12 20:04:30|6900.5|6897.7|6899.2|6896.4|6900.5|6897.7|6899.2|6896.4|13
1620849880000|2021-05-12 20:04:40|6899|6896.2|6898.7|6895.9|6899|6896.2|6898.2|6895.4|5
1620849890000|2021-05-12 20:04:50|6898.5|6895.7|6899|6896.2|6899.2|6896.4|6898.2|6895.4|0
1620849900000|2021-05-12 20:05:00|6899.2|6896.4|6900|6897.2|6900.2|6897.4|6899.2|6896.4|0
1620849910000|2021-05-12 20:05:10|6900.2|6897.4|6900|6897.2|6900.2|6897.4|6900|6897.2|2
1620849920000|2021-05-12 20:05:20|6900.2|6897.4|6901|6898.2|6901|6898.2|6900.2|6897.4|5
1620849930000|2021-05-12 20:05:30|6900.7|6897.9|6902.2|6899.4|6902.2|6899.4|6900.7|6897.9|5
1620849940000|2021-05-12 20:05:40|6903.2|6900.4|6902.5|6899.7|6904|6901.2|6902.5|6899.7|5
1620849950000|2021-05-12 20:05:50|6902|6899.2|6901.7|6898.9|6902|6899.2|6901.7|6898.9|35
1620849960000|2021-05-12 20:06:00|6901.5|6898.7|6901.7|6898.9|6902|6899.2|6901.2|6898.4|0
1620849970000|2021-05-12 20:06:10|6901.5|6898.7|6901.7|6898.9|6901.7|6898.9|6901.2|6898.4|0
1620849980000|2021-05-12 20:06:20|6901.2|6898.4|6901.7|6898.9|6901.7|6898.9|6901.2|6898.4|0
1620849990000|2021-05-12 20:06:30|6901.2|6898.4|6901.5|6898.7|6901.5|6898.7|6901.2|6898.4|0
1620850000000|2021-05-12 20:06:40|6902|6899.2|6901.7|6898.9|6902|6899.2|6901|6898.2|14
1620850010000|2021-05-12 20:06:50|6902|6899.2|6901.2|6898.4|6902.2|6899.4|6900.7|6897.9|21
1620850020000|2021-05-12 20:07:00|6901.7|6898.9|6901.2|6898.4|6902|6899.2|6901.2|6898.4|21
1620850030000|2021-05-12 20:07:10|6901|6898.2|6900.2|6897.4|6901.2|6898.4|6899.5|6896.7|13
1620850040000|2021-05-12 20:07:20|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|4
1620850060000|2021-05-12 20:07:40|||||||||1
1620850070000|2021-05-12 20:07:50|6900.2|6897.4|6901.2|6898.4|6902|6899.2|6900.2|6897.4|2
1620850080000|2021-05-12 20:08:00|6901.5|6898.7|6902|6899.2|6902|6899.2|6901.2|6898.4|0
1620850090000|2021-05-12 20:08:10|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|0
1620850110000|2021-05-12 20:08:30|6902|6899.2|6902|6899.2|6902.2|6899.4|6902|6899.2|0
1620850120000|2021-05-12 20:08:40|6901|6898.2|6902.2|6899.4|6903.7|6900.9|6901|6898.2|16
1620850130000|2021-05-12 20:08:50|6902|6899.2|6903|6900.2|6903|6900.2|6902|6899.2|3
1620850140000|2021-05-12 20:09:00|6903.2|6900.4|6904|6901.2|6904|6901.2|6903.2|6900.4|9
1620850150000|2021-05-12 20:09:10|6903.7|6900.9|6904|6901.2|6904.2|6901.4|6903.7|6900.9|15
1620850160000|2021-05-12 20:09:20|6904.2|6901.4|6904.2|6901.4|6904.7|6901.9|6904|6901.2|18
1620850170000|2021-05-12 20:09:30|6904|6901.2|6903.2|6900.4|6904.2|6901.4|6903.2|6900.4|2
1620850180000|2021-05-12 20:09:40|||||||||2
1620850190000|2021-05-12 20:09:50|6903.7|6900.9|6903|6900.2|6904.2|6901.4|6902.5|6899.7|51
1620850200000|2021-05-12 20:10:00|6902.2|6899.4|6903|6900.2|6903.2|6900.4|6902|6899.2|23
1620850210000|2021-05-12 20:10:10|6902.5|6899.7|6903|6900.2|6903|6900.2|6902.5|6899.7|2
1620850220000|2021-05-12 20:10:20|6902.7|6899.9|6903|6900.2|6903|6900.2|6902.2|6899.4|4
1620850230000|2021-05-12 20:10:30|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|2
1620850240000|2021-05-12 20:10:40|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6901|6898.2|5
1620850250000|2021-05-12 20:10:50|6901|6898.2|6901|6898.2|6901.2|6898.4|6901|6898.2|5
1620850260000|2021-05-12 20:11:00|6901.2|6898.4|6901.7|6898.9|6901.7|6898.9|6901.2|6898.4|0
1620850270000|2021-05-12 20:11:10|6902|6899.2|6902.2|6899.4|6902.2|6899.4|6902|6899.2|7
1620850300000|2021-05-12 20:11:40|6902.5|6899.7|6902.2|6899.4|6902.5|6899.7|6902.2|6899.4|6
1620850310000|2021-05-12 20:11:50|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|4
1620850320000|2021-05-12 20:12:00|||||||||7
1620850330000|2021-05-12 20:12:10|6902.2|6899.4|6902.2|6899.4|6902.5|6899.7|6902.2|6899.4|20
1620850340000|2021-05-12 20:12:20|6902.5|6899.7|6901.5|6898.7|6902.5|6899.7|6901.5|6898.7|35
1620850360000|2021-05-12 20:12:40|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|4
1620850370000|2021-05-12 20:12:50|||||||||1
1620850380000|2021-05-12 20:13:00|6901|6898.2|6901|6898.2|6901|6898.2|6901|6898.2|16
1620850390000|2021-05-12 20:13:10|6901.2|6898.4|6902|6899.2|6902|6899.2|6901.2|6898.4|6
1620850400000|2021-05-12 20:13:20|6902.2|6899.4|6902|6899.2|6902.2|6899.4|6902|6899.2|1
1620850420000|2021-05-12 20:13:40|6901.5|6898.7|6901.2|6898.4|6901.5|6898.7|6901.2|6898.4|17
1620850440000|2021-05-12 20:14:00|6902|6899.2|6901.2|6898.4|6902|6899.2|6901.2|6898.4|1
1620850460000|2021-05-12 20:14:20|||||||||1
1620850470000|2021-05-12 20:14:30|||||||||24
1620850480000|2021-05-12 20:14:40|||||||||32
1620850490000|2021-05-12 20:14:50|6901|6898.2|6900.5|6897.7|6901.2|6898.4|6898.2|6895.4|52
1620850500000|2021-05-12 20:15:00|6900.7|6897.9|6900|6897.2|6900.7|6897.9|6900|6897.2|25
1620850510000|2021-05-12 20:15:10|6900.2|6897.4|6900|6897.2|6900.2|6897.4|6900|6897.2|6
1620850520000|2021-05-12 20:15:20|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|54
1620850530000|2021-05-12 20:15:30|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|3
1620850540000|2021-05-12 20:15:40|6899.7|6896.9|6899.5|6896.7|6899.7|6896.9|6899.2|6896.4|23
1620850550000|2021-05-12 20:15:50|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|6
1620850560000|2021-05-12 20:16:00|6899.7|6896.9|6899.7|6896.9|6900.2|6897.4|6899.5|6896.7|4
1620850570000|2021-05-12 20:16:10|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|0
1620850580000|2021-05-12 20:16:20|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|0
1620850590000|2021-05-12 20:16:30|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|0
1620850600000|2021-05-12 20:16:40|6900.5|6897.7|6901|6898.2|6901.7|6898.9|6900.5|6897.7|6
1620850610000|2021-05-12 20:16:50|6900.7|6897.9|6900.5|6897.7|6900.7|6897.9|6900.2|6897.4|5
1620850620000|2021-05-12 20:17:00|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6899.7|6896.9|9
1620850660000|2021-05-12 20:17:40|6899.2|6896.4|6900|6897.2|6900.2|6897.4|6899.2|6896.4|6
1620850670000|2021-05-12 20:17:50|6900.2|6897.4|6901.2|6898.4|6901.2|6898.4|6900.2|6897.4|9
1620850690000|2021-05-12 20:18:10|6901|6898.2|6900.7|6897.9|6901|6898.2|6900.7|6897.9|0
1620850700000|2021-05-12 20:18:20|6901.2|6898.4|6901.2|6898.4|6901.5|6898.7|6901.2|6898.4|2
1620850710000|2021-05-12 20:18:30|6901.5|6898.7|6902.5|6899.7|6903|6900.2|6901.2|6898.4|19
1620850720000|2021-05-12 20:18:40|6902.7|6899.9|6902.7|6899.9|6903.2|6900.4|6902.2|6899.4|3
1620850740000|2021-05-12 20:19:00|6902.5|6899.7|6903|6900.2|6903.2|6900.4|6902.5|6899.7|3
1620850750000|2021-05-12 20:19:10|6903.2|6900.4|6902.7|6899.9|6903.2|6900.4|6902.5|6899.7|0
1620850760000|2021-05-12 20:19:20|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|0
1620850770000|2021-05-12 20:19:30|||||||||7
1620850790000|2021-05-12 20:19:50|6903.5|6900.7|6902.2|6899.4|6903.5|6900.7|6901.2|6898.4|42
1620850800000|2021-05-12 20:20:00|6903.2|6900.4|6902.7|6899.9|6903.2|6900.4|6902.2|6899.4|2
1620850810000|2021-05-12 20:20:10|6902.5|6899.7|6902.5|6899.7|6902.7|6899.9|6902.5|6899.7|1
1620850830000|2021-05-12 20:20:30|6903|6900.2|6903|6900.2|6903|6900.2|6903|6900.2|2
1620850840000|2021-05-12 20:20:40|6902.7|6899.9|6902.2|6899.4|6902.7|6899.9|6902|6899.2|1
1620850850000|2021-05-12 20:20:50|6902|6899.2|6901.5|6898.7|6902.2|6899.4|6901|6898.2|13
1620850860000|2021-05-12 20:21:00|6902|6899.2|6900.2|6897.4|6902.2|6899.4|6900.2|6897.4|4
1620850870000|2021-05-12 20:21:10|6900.7|6897.9|6901.2|6898.4|6901.2|6898.4|6900.7|6897.9|3
1620850880000|2021-05-12 20:21:20|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.2|6898.4|5
1620850890000|2021-05-12 20:21:30|6902|6899.2|6902.2|6899.4|6902.2|6899.4|6902|6899.2|1
1620850900000|2021-05-12 20:21:40|6902|6899.2|6902.5|6899.7|6903.2|6900.4|6901.5|6898.7|49
1620850910000|2021-05-12 20:21:50|6902.7|6899.9|6902.2|6899.4|6903.2|6900.4|6901.5|6898.7|146
1620850920000|2021-05-12 20:22:00|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|6
1620850930000|2021-05-12 20:22:10|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6902|6899.2|21
1620850940000|2021-05-12 20:22:20|6902.5|6899.7|6903.2|6900.4|6903.5|6900.7|6902.5|6899.7|17
1620850950000|2021-05-12 20:22:30|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|4
1620850960000|2021-05-12 20:22:40|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|0
1620850970000|2021-05-12 20:22:50|6903.7|6900.9|6903.7|6900.9|6904.5|6901.7|6903.7|6900.9|9
1620850980000|2021-05-12 20:23:00|6904.2|6901.4|6903|6900.2|6904.2|6901.4|6903|6900.2|54
1620850990000|2021-05-12 20:23:10|6902.5|6899.7|6903|6900.2|6903|6900.2|6901.7|6898.9|9
1620851000000|2021-05-12 20:23:20|||||||||1
1620851010000|2021-05-12 20:23:30|6902.7|6899.9|6903|6900.2|6903|6900.2|6902.2|6899.4|2
1620851020000|2021-05-12 20:23:40|6902.5|6899.7|6902.2|6899.4|6902.5|6899.7|6902.2|6899.4|0
1620851030000|2021-05-12 20:23:50|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|9
1620851040000|2021-05-12 20:24:00|6901.5|6898.7|6902|6899.2|6902|6899.2|6901.5|6898.7|0
1620851050000|2021-05-12 20:24:10|6901.7|6898.9|6901.5|6898.7|6901.7|6898.9|6901.5|6898.7|2
1620851060000|2021-05-12 20:24:20|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6900.7|6897.9|1
1620851070000|2021-05-12 20:24:30|6901|6898.2|6901|6898.2|6901|6898.2|6901|6898.2|3
1620851080000|2021-05-12 20:24:40|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|3
1620851090000|2021-05-12 20:24:50|||||||||3
1620851100000|2021-05-12 20:25:00|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|3
1620851110000|2021-05-12 20:25:10|||||||||1
1620851120000|2021-05-12 20:25:20|6900.2|6897.4|6901|6898.2|6901|6898.2|6900.2|6897.4|2
1620851140000|2021-05-12 20:25:40|||||||||7
1620851150000|2021-05-12 20:25:50|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900|6897.2|9
1620851170000|2021-05-12 20:26:10|6900.5|6897.7|6901|6898.2|6901|6898.2|6900.5|6897.7|0
1620851180000|2021-05-12 20:26:20|6900.7|6897.9|6901.2|6898.4|6902|6899.2|6900.7|6897.9|15
1620851190000|2021-05-12 20:26:30|6901.5|6898.7|6900.5|6897.7|6901.5|6898.7|6900.5|6897.7|5
1620851200000|2021-05-12 20:26:40|6900.2|6897.4|6899.2|6896.4|6900.2|6897.4|6898.7|6895.9|12
1620851210000|2021-05-12 20:26:50|6899|6896.2|6899|6896.2|6899.2|6896.4|6898.5|6895.7|8
1620851240000|2021-05-12 20:27:20|6898.2|6895.4|6899|6896.2|6899|6896.2|6898.2|6895.4|12
1620851250000|2021-05-12 20:27:30|6899.2|6896.4|6899|6896.2|6899.2|6896.4|6899|6896.2|0
1620851260000|2021-05-12 20:27:40|6899.2|6896.4|6899|6896.2|6899.7|6896.9|6899|6896.2|2
1620851270000|2021-05-12 20:27:50|||||||||2
1620851280000|2021-05-12 20:28:00|6898.5|6895.7|6898.2|6895.4|6898.5|6895.7|6898|6895.2|3
1620851290000|2021-05-12 20:28:10|6898.5|6895.7|6899|6896.2|6899|6896.2|6898.2|6895.4|2
1620851300000|2021-05-12 20:28:20|6898.2|6895.4|6898|6895.2|6898.7|6895.9|6897.5|6894.7|19
1620851310000|2021-05-12 20:28:30|6897.7|6894.9|6898.2|6895.4|6898.2|6895.4|6897.5|6894.7|0
1620851320000|2021-05-12 20:28:40|6897.5|6894.7|6895.2|6892.4|6897.5|6894.7|6894.2|6891.4|21
1620851330000|2021-05-12 20:28:50|6895.7|6892.9|6897.2|6894.4|6897.2|6894.4|6895.7|6892.9|25
1620851340000|2021-05-12 20:29:00|6897.5|6894.7|6898.2|6895.4|6899|6896.2|6897.5|6894.7|15
1620851350000|2021-05-12 20:29:10|6898.5|6895.7|6899|6896.2|6899|6896.2|6898.5|6895.7|0
1620851360000|2021-05-12 20:29:20|6898.7|6895.9|6899|6896.2|6900|6897.2|6898.7|6895.9|21
1620851370000|2021-05-12 20:29:30|6899.2|6896.4|6900.2|6897.4|6901.5|6898.7|6899|6896.2|99
1620851380000|2021-05-12 20:29:40|6899|6896.2|6899|6896.2|6899|6896.2|6897.7|6894.9|26
1620851390000|2021-05-12 20:29:50|6899.2|6896.4|6898.2|6895.4|6899.2|6896.4|6897|6894.2|54
1620851400000|2021-05-12 20:30:00|6899.2|6896.4|6900|6897.2|6901|6898.2|6899.2|6896.4|92
1620851410000|2021-05-12 20:30:10|6899.2|6896.4|6900.5|6897.7|6900.5|6897.7|6899.2|6896.4|0
1620851420000|2021-05-12 20:30:20|6900.2|6897.4|6901|6898.2|6901.5|6898.7|6900|6897.2|0
1620851430000|2021-05-12 20:30:30|6900.7|6897.9|6900|6897.2|6900.7|6897.9|6900|6897.2|0
1620851440000|2021-05-12 20:30:40|6900.2|6897.4|6900|6897.2|6901|6898.2|6900|6897.2|2
1620851450000|2021-05-12 20:30:50|6899.7|6896.9|6900.2|6897.4|6901|6898.2|6899.2|6896.4|8
1620851460000|2021-05-12 20:31:00|6901|6898.2|6901|6898.2|6901|6898.2|6900.2|6897.4|15
1620851470000|2021-05-12 20:31:10|6900.5|6897.7|6900.5|6897.7|6900.5|6897.7|6900.5|6897.7|10
1620851480000|2021-05-12 20:31:20|6900.2|6897.4|6901|6898.2|6901|6898.2|6900.2|6897.4|1
1620851490000|2021-05-12 20:31:30|6901.2|6898.4|6901|6898.2|6901.2|6898.4|6901|6898.2|15
1620851510000|2021-05-12 20:31:50|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|0
1620851530000|2021-05-12 20:32:10|6901|6898.2|6901|6898.2|6901|6898.2|6901|6898.2|2
1620851540000|2021-05-12 20:32:20|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|2
1620851550000|2021-05-12 20:32:30|6900.5|6897.7|6901|6898.2|6901|6898.2|6900.5|6897.7|3
1620851570000|2021-05-12 20:32:50|6900.7|6897.9|6898.7|6895.9|6900.7|6897.9|6898.7|6895.9|3
1620851580000|2021-05-12 20:33:00|6898.5|6895.7|6900.2|6897.4|6900.2|6897.4|6898.5|6895.7|81
1620851590000|2021-05-12 20:33:10|||||||||7
1620851600000|2021-05-12 20:33:20|6901.2|6898.4|6902|6899.2|6902.2|6899.4|6901.2|6898.4|122
1620851610000|2021-05-12 20:33:30|6901.7|6898.9|6901|6898.2|6901.7|6898.9|6900.5|6897.7|8
1620851620000|2021-05-12 20:33:40|6900.5|6897.7|6901|6898.2|6901|6898.2|6900.5|6897.7|0
1620851640000|2021-05-12 20:34:00|6900.5|6897.7|6899.2|6896.4|6900.5|6897.7|6899|6896.2|26
1620851660000|2021-05-12 20:34:20|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|1
1620851670000|2021-05-12 20:34:30|6899.2|6896.4|6900|6897.2|6901|6898.2|6899.2|6896.4|11
1620851680000|2021-05-12 20:34:40|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899|6896.2|2
1620851690000|2021-05-12 20:34:50|6899|6896.2|6899|6896.2|6899|6896.2|6898.2|6895.4|2
1620851700000|2021-05-12 20:35:00|6898.7|6895.9|6899|6896.2|6899|6896.2|6898.5|6895.7|1
1620851710000|2021-05-12 20:35:10|||||||||1
1620851720000|2021-05-12 20:35:20|6898.5|6895.7|6899|6896.2|6899|6896.2|6898.5|6895.7|4
1620851730000|2021-05-12 20:35:30|6898.5|6895.7|6899|6896.2|6899|6896.2|6898.5|6895.7|1
1620851740000|2021-05-12 20:35:40|6898.7|6895.9|6898.5|6895.7|6898.7|6895.9|6898.5|6895.7|0
1620851750000|2021-05-12 20:35:50|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|2
1620851760000|2021-05-12 20:36:00|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|1
1620851770000|2021-05-12 20:36:10|6899.2|6896.4|6899|6896.2|6899.2|6896.4|6898.5|6895.7|5
1620851780000|2021-05-12 20:36:20|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|1
1620851790000|2021-05-12 20:36:30|6899.7|6896.9|6899.2|6896.4|6900|6897.2|6899|6896.2|16
1620851800000|2021-05-12 20:36:40|6898.5|6895.7|6899.2|6896.4|6899.2|6896.4|6898.5|6895.7|5
1620851810000|2021-05-12 20:36:50|6899.7|6896.9|6900|6897.2|6900|6897.2|6899.7|6896.9|11
1620851820000|2021-05-12 20:37:00|6899.7|6896.9|6900|6897.2|6900|6897.2|6899.5|6896.7|1
1620851830000|2021-05-12 20:37:10|6899.5|6896.7|6899.2|6896.4|6899.5|6896.7|6899|6896.2|4
1620851840000|2021-05-12 20:37:20|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|2
1620851850000|2021-05-12 20:37:30|6898|6895.2|6896.7|6893.9|6898.2|6895.4|6896.7|6893.9|45
1620851860000|2021-05-12 20:37:40|6896.5|6893.7|6896|6893.2|6896.5|6893.7|6895.7|6892.9|6
1620851870000|2021-05-12 20:37:50|6897|6894.2|6897.2|6894.4|6897.2|6894.4|6897|6894.2|10
1620851880000|2021-05-12 20:38:00|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|1
1620851890000|2021-05-12 20:38:10|6896.5|6893.7|6897|6894.2|6897|6894.2|6896.2|6893.4|11
1620851900000|2021-05-12 20:38:20|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897|6894.2|34
1620851910000|2021-05-12 20:38:30|6897|6894.2|6897.5|6894.7|6897.5|6894.7|6897|6894.2|13
1620851930000|2021-05-12 20:38:50|6897.2|6894.4|6896.2|6893.4|6897.2|6894.4|6896.2|6893.4|12
1620851950000|2021-05-12 20:39:10|||||||||1
1620851990000|2021-05-12 20:39:50|||||||||1
1620852000000|2021-05-12 20:40:00|6896.5|6893.7|6896.7|6893.9|6897|6894.2|6896.5|6893.7|9
1620852010000|2021-05-12 20:40:10|6896.5|6893.7|6896.2|6893.4|6896.5|6893.7|6896.2|6893.4|33
1620852020000|2021-05-12 20:40:20|6895.2|6892.4|6896|6893.2|6896.2|6893.4|6895.2|6892.4|12
1620852040000|2021-05-12 20:40:40|||||||||9
1620852050000|2021-05-12 20:40:50|6896.2|6893.4|6896|6893.2|6896.2|6893.4|6896|6893.2|18
1620852060000|2021-05-12 20:41:00|6897.2|6894.4|6897|6894.2|6897.2|6894.4|6897|6894.2|21
1620852080000|2021-05-12 20:41:20|6896.2|6893.4|6897|6894.2|6897.2|6894.4|6896.2|6893.4|14
1620852090000|2021-05-12 20:41:30|6896.5|6893.7|6892.2|6889.4|6896.5|6893.7|6892|6889.2|191
1620852100000|2021-05-12 20:41:40|6892|6889.2|6892|6889.2|6892|6889.2|6892|6889.2|1
1620852120000|2021-05-12 20:42:00|6892.5|6889.7|6893|6890.2|6893.2|6890.4|6892.5|6889.7|18
1620852130000|2021-05-12 20:42:10|6893.2|6890.4|6893|6890.2|6893.2|6890.4|6892.7|6889.9|6
1620852170000|2021-05-12 20:42:50|6892.7|6889.9|6894|6891.2|6894|6891.2|6892.5|6889.7|10
1620852180000|2021-05-12 20:43:00|6894.7|6891.9|6895.2|6892.4|6895.5|6892.7|6894.7|6891.9|16
1620852190000|2021-05-12 20:43:10|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|0
1620852200000|2021-05-12 20:43:20|6895.2|6892.4|6895.2|6892.4|6896|6893.2|6895|6892.2|4
1620852210000|2021-05-12 20:43:30|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|0
1620852230000|2021-05-12 20:43:50|6895.2|6892.4|6896|6893.2|6896|6893.2|6895.2|6892.4|0
1620852250000|2021-05-12 20:44:10|6896.2|6893.4|6896|6893.2|6896.2|6893.4|6896|6893.2|1
1620852260000|2021-05-12 20:44:20|6896.2|6893.4|6896.5|6893.7|6896.5|6893.7|6896.2|6893.4|0
1620852270000|2021-05-12 20:44:30|6897|6894.2|6896.7|6893.9|6897|6894.2|6896.7|6893.9|9
1620852280000|2021-05-12 20:44:40|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|0
1620852290000|2021-05-12 20:44:50|6896.7|6893.9|6896.2|6893.4|6897|6894.2|6896.2|6893.4|0
1620852300000|2021-05-12 20:45:00|6896.5|6893.7|6896|6893.2|6897|6894.2|6896|6893.2|0
1620852310000|2021-05-12 20:45:10|6895.7|6892.9|6896|6893.2|6896|6893.2|6895.5|6892.7|3
1620852320000|2021-05-12 20:45:20|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|0
1620852330000|2021-05-12 20:45:30|6895|6892.2|6895.5|6892.7|6895.5|6892.7|6895|6892.2|2
1620852340000|2021-05-12 20:45:40|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|0
1620852360000|2021-05-12 20:46:00|6895.5|6892.7|6895|6892.2|6895.5|6892.7|6895|6892.2|2
1620852380000|2021-05-12 20:46:20|6895.2|6892.4|6895|6892.2|6895.2|6892.4|6895|6892.2|1
1620852390000|2021-05-12 20:46:30|||||||||4
1620852400000|2021-05-12 20:46:40|6894.5|6891.7|6894.2|6891.4|6894.5|6891.7|6893.2|6890.4|4
1620852410000|2021-05-12 20:46:50|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.5|6891.7|0
1620852420000|2021-05-12 20:47:00|6895|6892.2|6894.5|6891.7|6895.2|6892.4|6894.5|6891.7|4
1620852430000|2021-05-12 20:47:10|6894.2|6891.4|6894|6891.2|6894.2|6891.4|6893.7|6890.9|4
1620852440000|2021-05-12 20:47:20|6894.2|6891.4|6894|6891.2|6894.2|6891.4|6894|6891.2|0
1620852450000|2021-05-12 20:47:30|6894.2|6891.4|6894|6891.2|6894.2|6891.4|6894|6891.2|0
1620852460000|2021-05-12 20:47:40|6894.2|6891.4|6894|6891.2|6894.5|6891.7|6894|6891.2|0
1620852480000|2021-05-12 20:48:00|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|2
1620852490000|2021-05-12 20:48:10|6894|6891.2|6894|6891.2|6894|6891.2|6894|6891.2|0
1620852510000|2021-05-12 20:48:30|6894.2|6891.4|6895|6892.2|6895|6892.2|6894.2|6891.4|17
1620852520000|2021-05-12 20:48:40|6894.7|6891.9|6896.2|6893.4|6896.2|6893.4|6894.5|6891.7|3
1620852530000|2021-05-12 20:48:50|6896|6893.2|6896|6893.2|6896|6893.2|6896|6893.2|2
1620852540000|2021-05-12 20:49:00|6896.5|6893.7|6895.2|6892.4|6897|6894.2|6895.2|6892.4|38
1620852550000|2021-05-12 20:49:10|6895.7|6892.9|6897|6894.2|6897|6894.2|6895.7|6892.9|14
1620852560000|2021-05-12 20:49:20|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|1
1620852570000|2021-05-12 20:49:30|6897|6894.2|6896.7|6893.9|6897.5|6894.7|6896.7|6893.9|15
1620852580000|2021-05-12 20:49:40|6897|6894.2|6897|6894.2|6897|6894.2|6896.5|6893.7|24
1620852590000|2021-05-12 20:49:50|6896.2|6893.4|6896.5|6893.7|6896.5|6893.7|6896.2|6893.4|2
1620852600000|2021-05-12 20:50:00|6896|6893.2|6896.2|6893.4|6896.2|6893.4|6896|6893.2|1
1620852610000|2021-05-12 20:50:10|6897|6894.2|6896.2|6893.4|6897|6894.2|6896.2|6893.4|3
1620852620000|2021-05-12 20:50:20|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|1
1620852630000|2021-05-12 20:50:30|6896.2|6893.4|6896|6893.2|6896.2|6893.4|6896|6893.2|0
1620852650000|2021-05-12 20:50:50|6895.5|6892.7|6897|6894.2|6897|6894.2|6895.5|6892.7|3
1620852660000|2021-05-12 20:51:00|6897.2|6894.4|6897.2|6894.4|6898.2|6895.4|6897.2|6894.4|29
1620852670000|2021-05-12 20:51:10|6897|6894.2|6896.7|6893.9|6897.2|6894.4|6896.5|6893.7|10
1620852680000|2021-05-12 20:51:20|6896.2|6893.4|6895|6892.2|6896.2|6893.4|6895|6892.2|4
1620852690000|2021-05-12 20:51:30|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|5
1620852700000|2021-05-12 20:51:40|6895.2|6892.4|6895.5|6892.7|6895.5|6892.7|6894.2|6891.4|5
1620852710000|2021-05-12 20:51:50|6896|6893.2|6896|6893.2|6896.2|6893.4|6896|6893.2|0
1620852720000|2021-05-12 20:52:00|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1620852730000|2021-05-12 20:52:10|6895|6892.2|6895.2|6892.4|6895.2|6892.4|6895|6892.2|7
1620852740000|2021-05-12 20:52:20|6899.2|6896.4|6901|6898.2|6901.2|6898.4|6899.2|6896.4|44
1620852750000|2021-05-12 20:52:30|6901.5|6898.7|6901.5|6898.7|6901.5|6898.7|6901.5|6898.7|0
1620852760000|2021-05-12 20:52:40|6901.7|6898.9|6902|6899.2|6902|6899.2|6901.2|6898.4|3
1620852800000|2021-05-12 20:53:20|6901.5|6898.7|6900.7|6897.9|6901.5|6898.7|6900.2|6897.4|3
1620852810000|2021-05-12 20:53:30|6901|6898.2|6901|6898.2|6901.2|6898.4|6901|6898.2|0
1620852820000|2021-05-12 20:53:40|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|0
1620852830000|2021-05-12 20:53:50|6901|6898.2|6901|6898.2|6901|6898.2|6901|6898.2|1
1620852850000|2021-05-12 20:54:10|6901.2|6898.4|6900.2|6897.4|6901.2|6898.4|6900.2|6897.4|4
1620852860000|2021-05-12 20:54:20|6900.5|6897.7|6901|6898.2|6901|6898.2|6900.2|6897.4|1
1620852870000|2021-05-12 20:54:30|6900.7|6897.9|6899.7|6896.9|6900.7|6897.9|6899.7|6896.9|11
1620852880000|2021-05-12 20:54:40|6900.2|6897.4|6900|6897.2|6900.5|6897.7|6900|6897.2|10
1620852890000|2021-05-12 20:54:50|6898|6895.2|6899|6896.2|6899|6896.2|6898|6895.2|7
1620852900000|2021-05-12 20:55:00|6898.5|6895.7|6897.5|6894.7|6899|6896.2|6897.5|6894.7|9
1620852910000|2021-05-12 20:55:10|6897.2|6894.4|6897|6894.2|6897.2|6894.4|6896|6893.2|2
1620852920000|2021-05-12 20:55:20|6896.2|6893.4|6894.8|6890.8|6896.7|6893.9|6893.7|6890.8|14
1620852930000|2021-05-12 20:55:30|6895.1|6891.1|6893.2|6890.4|6895.1|6891.9|6892.7|6889.9|4
1620852940000|2021-05-12 20:55:40|6893.7|6890.9|6893|6890.2|6894|6891.2|6893|6890.2|13
1620852950000|2021-05-12 20:55:50|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|3
1620852960000|2021-05-12 20:56:00|6895|6892.2|6895.7|6892.9|6896.1|6893.2|6895|6892.1|2
1620852970000|2021-05-12 20:56:10|6896.1|6892.1|6895.7|6892.9|6896.1|6892.9|6895.7|6892.1|1
1620852980000|2021-05-12 20:56:20|6896.1|6892.1|6895.2|6892.4|6896.1|6892.4|6895.2|6892.1|0
1620852990000|2021-05-12 20:56:30|6895|6892.2|6895|6892.2|6895|6892.2|6894.2|6891.4|2
1620853000000|2021-05-12 20:56:40|6894.5|6891.7|6894.7|6891.9|6894.7|6891.9|6894|6891.2|3
1620853010000|2021-05-12 20:56:50|6895|6892.2|6894.1|6890.1|6895|6892.2|6893|6890.1|3
1620853020000|2021-05-12 20:57:00|6893.6|6889.6|6892|6889.2|6893.6|6889.6|6892|6889.2|1
1620853040000|2021-05-12 20:57:20|6891.7|6888.9|6891.5|6888.7|6891.7|6888.9|6891.2|6888.4|3
1620853050000|2021-05-12 20:57:30|6891.2|6888.4|6891.5|6888.7|6891.5|6888.7|6891|6888.2|8
1620853060000|2021-05-12 20:57:40|6891|6888.2|6891.2|6888.4|6891.5|6888.7|6891|6888.2|3
1620853080000|2021-05-12 20:58:00|6891|6888.2|6891|6888.2|6891|6888.2|6891|6888.2|1
1620853090000|2021-05-12 20:58:10|6891.2|6888.4|6891|6888.2|6891.5|6888.7|6891|6888.2|8
1620853100000|2021-05-12 20:58:20|6890.7|6887.9|6891.2|6888.4|6891.2|6888.4|6890.5|6887.7|2
1620853110000|2021-05-12 20:58:30|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|0
1620853130000|2021-05-12 20:58:50|||||||||8
1620853140000|2021-05-12 20:59:00|6891.2|6888.4|6891|6888.2|6891.2|6888.4|6891|6888.2|10
1620853150000|2021-05-12 20:59:10|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|2
1620853160000|2021-05-12 20:59:20|6890.5|6887.7|6890.5|6887.7|6891.3|6887.9|6889.7|6886.6|18
1620853170000|2021-05-12 20:59:30|6890.8|6886.8|6891.1|6887.1|6891.1|6887.1|6890.8|6886.8|2
1620853180000|2021-05-12 20:59:40|6890.7|6887.9|6890.7|6887.9|6890.8|6887.9|6890.7|6886.8|3
1620853190000|2021-05-12 20:59:50|6890.8|6886.8|6888.7|6885.9|6890.8|6887.2|6888.7|6885.9|21
1620853200000|2021-05-12 21:00:00|6892.8|6882.8|6890.1|6886.1|6892.8|6886.1|6890.1|6882.8|0
1620853210000|2021-05-12 21:00:10|6889.8|6885.8|6889.8|6885.8|6889.8|6885.8|6889.8|6885.8|0
1620853220000|2021-05-12 21:00:20|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|15
1620853260000|2021-05-12 21:01:00|6892.8|6882.8|6892.8|6882.8|6892.8|6882.8|6892.8|6882.8|1
1620853270000|2021-05-12 21:01:10|6888.8|6884.8|6888.8|6884.8|6888.8|6884.8|6888.8|6884.8|0
1620853320000|2021-05-12 21:02:00|6891.3|6881.3|6890.6|6880.6|6891.3|6884.1|6888.1|6880.6|0
1620853340000|2021-05-12 21:02:20|6887.1|6883.1|6885.7|6882.9|6887.1|6883.2|6885.7|6882.9|0
1620853350000|2021-05-12 21:02:30|6885.5|6882.7|6887.5|6884.7|6887.5|6884.7|6885.5|6882.7|2
1620853360000|2021-05-12 21:02:40|||||||||1
1620853370000|2021-05-12 21:02:50|6888.4|6885.6|6893.3|6883.3|6893.3|6885.6|6888.4|6883.3|1
1620853390000|2021-05-12 21:03:10|6889|6886.2|6889|6886.2|6889|6886.2|6889|6886.2|0
1620853400000|2021-05-12 21:03:20|6888|6885.2|6888|6885.2|6888.2|6885.4|6888|6885.2|0
1620853470000|2021-05-12 21:04:30|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|15
1620853480000|2021-05-12 21:04:40|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|0
1620853500000|2021-05-12 21:05:00|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|6886.2|6883.4|0
1620853540000|2021-05-12 21:05:40|||||||||1
1620853670000|2021-05-12 21:07:50|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|0
1620853690000|2021-05-12 21:08:10|6888.1|6884.1|6887.5|6884.7|6888.1|6884.7|6887.5|6883.8|0
1620853740000|2021-05-12 21:09:00|||||||||90
1620853770000|2021-05-12 21:09:30|6892.3|6882.3|6892.3|6882.3|6892.3|6882.3|6892.3|6882.3|1
1620853810000|2021-05-12 21:10:10|6888.8|6884.8|6888.8|6884.8|6888.8|6884.8|6888.8|6884.8|0
1620854150000|2021-05-12 21:15:50|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|0
1620854180000|2021-05-12 21:16:20|6888.8|6884.8|6888.8|6884.8|6888.8|6884.8|6888.8|6884.8|0
1620854200000|2021-05-12 21:16:40|||||||||1
1620854680000|2021-05-12 21:24:40|6891|6881|6891|6881|6891|6881|6891|6881|13
1620854730000|2021-05-12 21:25:30|6887.5|6883.5|6887.5|6883.5|6887.5|6883.5|6887.5|6883.5|0
1620854740000|2021-05-12 21:25:40|6887|6883|6887|6883|6887|6883|6887|6883|0
1620854820000|2021-05-12 21:27:00|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|0
1620854830000|2021-05-12 21:27:10|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|3
1620855090000|2021-05-12 21:31:30|||||||||20
1620855180000|2021-05-12 21:33:00|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|0
1620855200000|2021-05-12 21:33:20|6891|6881|6891|6881|6891|6881|6891|6881|4
1620855820000|2021-05-12 21:43:40|6888.9|6886.1|6890.4|6887.6|6890.4|6887.6|6888.9|6886.1|15
1620855830000|2021-05-12 21:43:50|6892.8|6882.8|6890.4|6887.6|6892.8|6887.6|6890.4|6881.5|0
1620855840000|2021-05-12 21:44:00|6890.9|6888.1|6900.3|6890.3|6900.5|6890.6|6890.9|6887|9
1620855850000|2021-05-12 21:44:10|6900|6890|6899.8|6889.8|6900|6890|6899.8|6889.8|0
1620856000000|2021-05-12 21:46:40|||||||||2
1620856010000|2021-05-12 21:46:50|6900.3|6890.3|6900.8|6890.8|6900.8|6890.8|6900.3|6890.3|0
1620856090000|2021-05-12 21:48:10|6901|6891|6901.3|6891.3|6901.3|6891.3|6901|6891|2
1620856130000|2021-05-12 21:48:50|6901.8|6891.8|6901.8|6891.8|6901.8|6891.8|6901.8|6891.8|0
1620856170000|2021-05-12 21:49:30|||||||||1
1620856230000|2021-05-12 21:50:30|6903.3|6893.3|6902.3|6892.3|6903.3|6893.3|6902.3|6892.3|1
1620856240000|2021-05-12 21:50:40|6901.8|6891.8|6901.8|6891.8|6901.8|6891.8|6901.8|6891.8|0
1620856280000|2021-05-12 21:51:20|6901.3|6891.3|6901.3|6891.3|6901.3|6891.3|6900.8|6890.8|0
1620856330000|2021-05-12 21:52:10|6901|6891|6900.8|6890.8|6901|6891|6900.8|6890.8|0
1620856340000|2021-05-12 21:52:20|6899.3|6889.3|6894.8|6890.8|6900.3|6892.6|6893.7|6888.8|1
1620856350000|2021-05-12 21:52:30|6897.5|6887.5|6899.8|6889.8|6899.8|6889.8|6897.5|6887.5|0
1620856360000|2021-05-12 21:52:40|6899.3|6889.3|6899.3|6889.3|6899.3|6889.3|6899.3|6889.3|0
1620856370000|2021-05-12 21:52:50|6899.5|6889.5|6895.3|6891.3|6899.8|6891.3|6895.3|6888.8|0
1620856380000|2021-05-12 21:53:00|6894.8|6890.8|6897.3|6887.3|6898.3|6891.1|6893.7|6887.3|1
1620856390000|2021-05-12 21:53:10|6899.3|6889.3|6899.3|6889.3|6899.3|6889.3|6899.3|6889.3|0
1620856400000|2021-05-12 21:53:20|6899.8|6889.8|6899.8|6889.8|6899.8|6889.8|6899.8|6889.8|0
1620856430000|2021-05-12 21:53:50|||||||||1
1620856470000|2021-05-12 21:54:30|6899.5|6889.5|6899.5|6889.5|6899.5|6889.5|6899.5|6889.5|0
1620856480000|2021-05-12 21:54:40|6899.3|6889.3|6899.3|6889.3|6899.3|6889.3|6899.3|6889.3|0
1620856520000|2021-05-12 21:55:20|6898.8|6888.8|6898.8|6888.8|6898.8|6888.8|6898.8|6888.8|0
1620856550000|2021-05-12 21:55:50|6898.3|6888.3|6898.3|6888.3|6898.3|6888.3|6898.3|6888.3|0
1620856600000|2021-05-12 21:56:40|||||||||2
1620856610000|2021-05-12 21:56:50|6898.8|6888.8|6898.8|6888.8|6898.8|6888.8|6898.8|6888.8|0
1620856630000|2021-05-12 21:57:10|6898.5|6888.5|6898.8|6888.8|6898.8|6888.8|6898.3|6888.3|2
1620856660000|2021-05-12 21:57:40|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|4
1620856680000|2021-05-12 21:58:00|||||||||2
1620856760000|2021-05-12 21:59:20|6899|6889|6895|6891|6899|6891|6895|6889|21
1620856780000|2021-05-12 21:59:40|6900|6890|6900|6890|6900|6890|6900|6890|0
1620864000000|2021-05-13 00:00:00|6881|6877|6881.6|6878.8|6883.5|6879.1|6880.6|6873.5|7
1620864010000|2021-05-13 00:00:10|6881.9|6879.1|6884.4|6881.6|6886.1|6883.3|6881.6|6878.8|50
1620864020000|2021-05-13 00:00:20|6883.6|6880.8|6880.6|6877.8|6884.4|6881.6|6880.6|6877|106
1620864030000|2021-05-13 00:00:30|6880.9|6878.1|6881.6|6878.8|6881.6|6878.8|6878.9|6876.1|13
1620864040000|2021-05-13 00:00:40|6882.1|6879.3|6878.9|6876.1|6882.1|6879.3|6878.9|6876.1|0
1620864050000|2021-05-13 00:00:50|6878.4|6875.6|6880|6876|6880|6877.1|6878.4|6875.6|2
1620864060000|2021-05-13 00:01:00|6879.6|6876.8|6883.4|6880.6|6883.4|6880.6|6879.6|6876.8|5
1620864070000|2021-05-13 00:01:10|6883.1|6880.3|6881.6|6878.8|6883.1|6880.3|6880.9|6878.1|45
1620864090000|2021-05-13 00:01:30|6881.9|6879.1|6885.1|6882.3|6885.4|6882.6|6881.9|6879.1|18
1620864100000|2021-05-13 00:01:40|6884.1|6881.3|6881.4|6878.6|6884.1|6881.3|6881.4|6878.6|3
1620864110000|2021-05-13 00:01:50|6881.9|6879.1|6883.9|6881.1|6883.9|6881.1|6881.9|6879.1|20
1620864120000|2021-05-13 00:02:00|6883.6|6880.8|6883.9|6881.1|6884.6|6881.8|6883.6|6880.8|9
1620864130000|2021-05-13 00:02:10|6883.4|6880.6|6881.9|6879.1|6883.4|6880.6|6881.9|6879.1|7
1620864140000|2021-05-13 00:02:20|6881.6|6878.8|6879.6|6876.8|6881.6|6878.8|6879.6|6876.8|26
1620864150000|2021-05-13 00:02:30|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|5
1620864170000|2021-05-13 00:02:50|6879.1|6876.3|6869.6|6866.8|6879.1|6876.3|6869.1|6865.7|535
1620864180000|2021-05-13 00:03:00|6869.4|6866.6|6868.9|6866.1|6869.4|6866.6|6868.4|6865.6|22
1620864190000|2021-05-13 00:03:10|6869|6865|6869|6865|6869|6865.8|6868.6|6865|2
1620864200000|2021-05-13 00:03:20|6868.6|6865.8|6870.6|6867.8|6870.6|6867.8|6868.1|6865|19
1620864210000|2021-05-13 00:03:30|6870.4|6867.6|6869.9|6867.1|6870.6|6867.8|6869.9|6867.1|23
1620864220000|2021-05-13 00:03:40|6870.4|6867.6|6870.1|6867.3|6871|6867.8|6870.1|6867|3
1620864230000|2021-05-13 00:03:50|6869.9|6867.1|6868.1|6865.3|6870.1|6867.3|6868.1|6865.3|30
1620864240000|2021-05-13 00:04:00|6867.9|6865.1|6868.1|6865.3|6868.1|6865.3|6867.9|6865.1|5
1620864250000|2021-05-13 00:04:10|6867.9|6865.1|6867.9|6865.1|6868.1|6865.3|6867.9|6865.1|6
1620864260000|2021-05-13 00:04:20|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|0
1620864270000|2021-05-13 00:04:30|6869.4|6866.6|6869.9|6867.1|6869.9|6867.1|6869.4|6866.6|17
1620864280000|2021-05-13 00:04:40|6870.1|6867.3|6874.1|6871.3|6874.1|6871.3|6870.1|6867.3|19
1620864290000|2021-05-13 00:04:50|6873.9|6871.1|6869.9|6867.1|6873.9|6871.1|6869.9|6867.1|13
1620864300000|2021-05-13 00:05:00|6868.9|6866.1|6868.6|6865.8|6868.9|6866.1|6868.6|6865.8|28
1620864310000|2021-05-13 00:05:10|6868.9|6866.1|6868.6|6865.8|6870.1|6867.3|6868.1|6865.3|51
1620864320000|2021-05-13 00:05:20|6869.1|6866.3|6868.9|6866.1|6870.1|6867.3|6868.9|6866.1|24
1620864330000|2021-05-13 00:05:30|6868.6|6865.8|6868.6|6865.8|6870|6866.8|6867.6|6864.8|4
1620864340000|2021-05-13 00:05:40|6869.4|6866.6|6869.6|6866.8|6869.6|6866.8|6869.4|6866.6|3
1620864350000|2021-05-13 00:05:50|6869.1|6866.3|6870|6866|6870|6866.8|6868.9|6866|3
1620864360000|2021-05-13 00:06:00|6869.6|6866.8|6869.6|6866.8|6870|6866.8|6869.4|6866|0
1620864370000|2021-05-13 00:06:10|6869.4|6866.6|6869.9|6867.1|6870.1|6867.3|6869.4|6866.6|2
1620864390000|2021-05-13 00:06:30|6869.6|6866.8|6869.6|6866.8|6870|6866.8|6868.9|6866|24
1620864410000|2021-05-13 00:06:50|6870.1|6867.3|6869.6|6866.8|6870.1|6867.3|6869.6|6866.8|12
1620864420000|2021-05-13 00:07:00|6869.9|6867.1|6870.1|6867.3|6870.1|6867.3|6869.9|6867.1|1
1620864430000|2021-05-13 00:07:10|6869.9|6867.1|6868.9|6866.1|6869.9|6867.1|6868.9|6866.1|4
1620864450000|2021-05-13 00:07:30|||||||||2
1620864460000|2021-05-13 00:07:40|6868.6|6865.8|6867.4|6864.6|6868.6|6865.8|6866.6|6863.8|7
1620864480000|2021-05-13 00:08:00|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|1
1620864490000|2021-05-13 00:08:10|6868.4|6865.6|6868.6|6865.8|6869.1|6866.3|6867.4|6864.6|6
1620864500000|2021-05-13 00:08:20|6868.4|6865.6|6867.9|6865.1|6868.4|6865.6|6867.9|6865.1|0
1620864510000|2021-05-13 00:08:30|6868.1|6865.3|6867.9|6865.1|6868.1|6865.3|6867.9|6865.1|8
1620864520000|2021-05-13 00:08:40|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|0
1620864540000|2021-05-13 00:09:00|6867.1|6864.3|6867.1|6864.3|6867.4|6864.6|6867.1|6864.3|0
1620864550000|2021-05-13 00:09:10|6866.9|6864.1|6867.1|6864.3|6867.1|6864.3|6866.6|6863.8|4
1620864560000|2021-05-13 00:09:20|6866.9|6864.1|6866.9|6864.1|6867.9|6865.1|6866.9|6864.1|25
1620864570000|2021-05-13 00:09:30|6866.6|6863.8|6866.6|6863.8|6866.6|6863.8|6866.6|6863.8|0
1620864580000|2021-05-13 00:09:40|6867.9|6865.1|6866.6|6863.8|6867.9|6865.1|6866.6|6863.8|25
1620864600000|2021-05-13 00:10:00|6866.9|6864.1|6868.1|6865.3|6868.1|6865.3|6866.9|6864.1|5
1620864610000|2021-05-13 00:10:10|6867.9|6865.1|6866.6|6863.8|6867.9|6865.1|6866.6|6863.8|7
1620864620000|2021-05-13 00:10:20|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|3
1620864640000|2021-05-13 00:10:40|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|0
1620864650000|2021-05-13 00:10:50|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|4
1620864660000|2021-05-13 00:11:00|6867.9|6865.1|6868.9|6866.1|6869.9|6867.1|6867.9|6865.1|28
1620864670000|2021-05-13 00:11:10|6868.1|6865.3|6867.6|6864.8|6868.4|6865.6|6867.6|6864.8|2
1620864680000|2021-05-13 00:11:20|6867.1|6864.3|6868.4|6865.6|6868.4|6865.6|6866.6|6863.8|6
1620864690000|2021-05-13 00:11:30|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.6|6864.8|1
1620864700000|2021-05-13 00:11:40|6868.1|6865.3|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|2
1620864710000|2021-05-13 00:11:50|6869.9|6867.1|6869.1|6866.3|6869.9|6867.1|6869.1|6866.3|7
1620864720000|2021-05-13 00:12:00|6868.9|6866.1|6869.1|6866.3|6869.1|6866.3|6868.9|6866.1|0
1620864730000|2021-05-13 00:12:10|6868.6|6865.8|6867.6|6864.8|6868.6|6865.8|6867.6|6864.8|2
1620864740000|2021-05-13 00:12:20|6867.9|6865.1|6868.1|6865.3|6868.1|6865.3|6866.9|6864.1|1
1620864750000|2021-05-13 00:12:30|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|1
1620864760000|2021-05-13 00:12:40|6868.6|6865.8|6868.9|6866.1|6868.9|6866.1|6868.6|6865.8|0
1620864770000|2021-05-13 00:12:50|6871.1|6868.3|6870.6|6867.8|6871.1|6868.3|6870.4|6867.6|26
1620864780000|2021-05-13 00:13:00|6870.4|6867.6|6871.6|6868.8|6871.6|6868.8|6870.4|6867.6|2
1620864790000|2021-05-13 00:13:10|6871.4|6868.6|6871.1|6868.3|6871.4|6868.6|6871.1|6868.3|2
1620864800000|2021-05-13 00:13:20|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6869.6|6866.8|2
1620864810000|2021-05-13 00:13:30|6870.1|6867.3|6870.9|6868.1|6871.1|6868.3|6870.1|6867.3|0
1620864820000|2021-05-13 00:13:40|6870.6|6867.8|6872.1|6869.3|6873.9|6871.1|6870.6|6867.8|26
1620864830000|2021-05-13 00:13:50|6871.9|6869.1|6872.6|6869.8|6872.6|6869.8|6871.6|6868.8|1
1620864840000|2021-05-13 00:14:00|6872.4|6869.6|6871.6|6868.8|6872.4|6869.6|6871.6|6868.8|0
1620864850000|2021-05-13 00:14:10|6871.1|6868.3|6871.4|6868.6|6871.4|6868.6|6871.1|6868.3|1
1620864860000|2021-05-13 00:14:20|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6870.9|6868.1|1
1620864870000|2021-05-13 00:14:30|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|1
1620864890000|2021-05-13 00:14:50|6872.6|6869.8|6871.6|6868.8|6872.9|6870.1|6871.6|6868.8|5
1620864900000|2021-05-13 00:15:00|6871.4|6868.6|6870.6|6867.8|6871.4|6868.6|6870.1|6867.3|3
1620864910000|2021-05-13 00:15:10|6870.1|6867.3|6870.4|6867.6|6870.4|6867.6|6870.1|6867.3|0
1620864930000|2021-05-13 00:15:30|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|0
1620864940000|2021-05-13 00:15:40|6869.6|6866.8|6868.9|6866.1|6870.1|6867.3|6868.9|6866.1|3
1620864950000|2021-05-13 00:15:50|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|7
1620864960000|2021-05-13 00:16:00|6872.1|6869.3|6873.6|6870.8|6875.6|6872.8|6872.1|6869.3|54
1620864970000|2021-05-13 00:16:10|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|0
1620864980000|2021-05-13 00:16:20|6873.9|6871.1|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|0
1620864990000|2021-05-13 00:16:30|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|0
1620865000000|2021-05-13 00:16:40|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|2
1620865010000|2021-05-13 00:16:50|6875.5|6871.5|6875.4|6872.6|6875.5|6872.6|6874.6|6871.5|1
1620865020000|2021-05-13 00:17:00|6874.4|6871.6|6875.9|6873.1|6875.9|6873.1|6874.4|6871.6|5
1620865030000|2021-05-13 00:17:10|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|4
1620865040000|2021-05-13 00:17:20|6876.1|6873.3|6875.6|6872.8|6876.1|6873.3|6875.6|6872.8|2
1620865050000|2021-05-13 00:17:30|6875.9|6873.1|6876.6|6873.8|6877.1|6874.3|6875.9|6873.1|2
1620865060000|2021-05-13 00:17:40|6877.1|6874.3|6877.4|6874.6|6878.4|6875.6|6877.1|6874.3|2
1620865070000|2021-05-13 00:17:50|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|2
1620865080000|2021-05-13 00:18:00|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|5
1620865090000|2021-05-13 00:18:10|6877.9|6875.1|6878.4|6875.6|6878.4|6875.6|6877.4|6874.6|4
1620865110000|2021-05-13 00:18:30|||||||||1
1620865120000|2021-05-13 00:18:40|6878.1|6875.3|6878.4|6875.6|6878.4|6875.6|6878.1|6875.3|1
1620865130000|2021-05-13 00:18:50|||||||||1
1620865140000|2021-05-13 00:19:00|6878.6|6875.8|6879.1|6876.3|6880.1|6877.3|6878.6|6875.8|1
1620865150000|2021-05-13 00:19:10|6880.4|6877.6|6880.4|6877.6|6881.4|6878.6|6880.4|6877.6|6
1620865160000|2021-05-13 00:19:20|6881.4|6878.6|6880.4|6877.6|6881.4|6878.6|6880.4|6877.6|10
1620865170000|2021-05-13 00:19:30|6880.1|6877.3|6880.1|6877.3|6881.6|6878.8|6879.6|6876.8|10
1620865180000|2021-05-13 00:19:40|6879.6|6876.8|6879.4|6876.6|6880.4|6877.6|6879.1|6876.3|6
1620865190000|2021-05-13 00:19:50|6879.6|6876.8|6880.1|6877.3|6880.4|6877.6|6879.6|6876.8|5
1620865200000|2021-05-13 00:20:00|6879.9|6877.1|6880.4|6877.6|6880.4|6877.6|6879.6|6876.8|2
1620865210000|2021-05-13 00:20:10|6880.1|6877.3|6882.1|6879.3|6882.1|6879.3|6880.1|6877.3|8
1620865220000|2021-05-13 00:20:20|6881.1|6878.3|6881.6|6878.8|6882.1|6879.3|6881.1|6878.3|6
1620865230000|2021-05-13 00:20:30|6881.4|6878.6|6882.1|6879.3|6882.1|6879.3|6881.4|6878.6|0
1620865240000|2021-05-13 00:20:40|6882.6|6879.8|6881.6|6878.8|6882.6|6879.8|6881.6|6878.8|1
1620865260000|2021-05-13 00:21:00|6882.1|6879.3|6882.4|6879.6|6882.4|6879.6|6882.1|6879.3|0
1620865270000|2021-05-13 00:21:10|6882.9|6880.1|6883.1|6880.3|6884.1|6881.3|6882.9|6880.1|7
1620865280000|2021-05-13 00:21:20|6882.9|6880.1|6882.6|6879.8|6883.1|6880.3|6882.6|6879.8|1
1620865290000|2021-05-13 00:21:30|6881.9|6879.1|6881.6|6878.8|6881.9|6879.1|6881.6|6878.8|0
1620865300000|2021-05-13 00:21:40|6882.4|6879.6|6882.6|6879.8|6882.6|6879.8|6882.4|6879.6|13
1620865310000|2021-05-13 00:21:50|||||||||2
1620865320000|2021-05-13 00:22:00|6883.4|6880.6|6883.4|6880.6|6883.6|6880.8|6883.4|6880.6|6
1620865350000|2021-05-13 00:22:30|6883.6|6880.8|6883.9|6881.1|6883.9|6881.1|6883.6|6880.8|0
1620865360000|2021-05-13 00:22:40|6883.4|6880.6|6883.9|6881.1|6883.9|6881.1|6883.4|6880.6|2
1620865370000|2021-05-13 00:22:50|6884.1|6881.3|6884.9|6882.1|6885.1|6882.3|6884.1|6881.3|2
1620865380000|2021-05-13 00:23:00|6884.4|6881.6|6883.6|6880.8|6885.1|6882.3|6883.6|6880.8|3
1620865390000|2021-05-13 00:23:10|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|0
1620865400000|2021-05-13 00:23:20|6884.1|6881.3|6881.1|6878.3|6884.1|6881.3|6881.1|6878.3|6
1620865410000|2021-05-13 00:23:30|6880.9|6878.1|6882.1|6879.3|6882.1|6879.3|6880.6|6877.8|5
1620865420000|2021-05-13 00:23:40|6881.1|6878.3|6881.4|6878.6|6881.4|6878.6|6881.1|6878.3|2
1620865430000|2021-05-13 00:23:50|6881.1|6878.3|6880.6|6877.8|6881.1|6878.3|6880.6|6877.8|4
1620865440000|2021-05-13 00:24:00|6881.1|6878.3|6881.6|6878.8|6881.6|6878.8|6881.1|6878.3|2
1620865470000|2021-05-13 00:24:30|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|0
1620865480000|2021-05-13 00:24:40|6881.1|6878.3|6881.6|6878.8|6881.6|6878.8|6881.1|6878.3|1
1620865490000|2021-05-13 00:24:50|6881.9|6879.1|6882.1|6879.3|6882.1|6879.3|6881.9|6879.1|1
1620865500000|2021-05-13 00:25:00|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|2
1620865510000|2021-05-13 00:25:10|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|0
1620865530000|2021-05-13 00:25:30|6881.1|6878.3|6882.1|6879.3|6882.1|6879.3|6881.1|6878.3|1
1620865540000|2021-05-13 00:25:40|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|2
1620865550000|2021-05-13 00:25:50|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|1
1620865560000|2021-05-13 00:26:00|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|1
1620865570000|2021-05-13 00:26:10|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|0
1620865600000|2021-05-13 00:26:40|6881.4|6878.6|6881.6|6878.8|6881.6|6878.8|6881.4|6878.6|1
1620865610000|2021-05-13 00:26:50|6881.1|6878.3|6881.4|6878.6|6881.4|6878.6|6881.1|6878.3|0
1620865620000|2021-05-13 00:27:00|6881.1|6878.3|6881.1|6878.3|6881.4|6878.6|6881.1|6878.3|0
1620865640000|2021-05-13 00:27:20|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|5
1620865660000|2021-05-13 00:27:40|6881.1|6878.3|6881.4|6878.6|6881.4|6878.6|6881.1|6878.3|0
1620865670000|2021-05-13 00:27:50|6881.9|6879.1|6881.4|6878.6|6882.1|6879.3|6881.4|6878.6|6
1620865690000|2021-05-13 00:28:10|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|0
1620865700000|2021-05-13 00:28:20|6881.4|6878.6|6878.6|6875.8|6881.4|6878.6|6878.6|6875.8|6
1620865710000|2021-05-13 00:28:30|6878.4|6875.6|6877.1|6874.3|6878.4|6875.6|6877.1|6874.3|13
1620865740000|2021-05-13 00:29:00|6877.6|6874.8|6878.1|6875.3|6878.1|6875.3|6877.6|6874.8|2
1620865750000|2021-05-13 00:29:10|||||||||1
1620865760000|2021-05-13 00:29:20|6878.4|6875.6|6878.6|6875.8|6878.6|6875.8|6878.4|6875.6|1
1620865780000|2021-05-13 00:29:40|6878.9|6876.1|6879.1|6876.3|6879.1|6876.3|6878.9|6876.1|1
1620865790000|2021-05-13 00:29:50|||||||||1
1620865800000|2021-05-13 00:30:00|6878.9|6876.1|6878.6|6875.8|6878.9|6876.1|6878.6|6875.8|3
1620865810000|2021-05-13 00:30:10|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|0
1620865840000|2021-05-13 00:30:40|6878.4|6875.6|6878.9|6876.1|6878.9|6876.1|6878.4|6875.6|1
1620865850000|2021-05-13 00:30:50|||||||||1
1620865860000|2021-05-13 00:31:00|6878.6|6875.8|6877.9|6875.1|6878.6|6875.8|6877.9|6875.1|0
1620865870000|2021-05-13 00:31:10|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|0
1620865890000|2021-05-13 00:31:30|6877.4|6874.6|6877.6|6874.8|6877.6|6874.8|6877.1|6874.3|0
1620865910000|2021-05-13 00:31:50|||||||||3
1620865930000|2021-05-13 00:32:10|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6
1620865970000|2021-05-13 00:32:50|||||||||1
1620865980000|2021-05-13 00:33:00|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|2
1620865990000|2021-05-13 00:33:10|6877.4|6874.6|6876.6|6873.8|6877.4|6874.6|6876.6|6873.8|1
1620866000000|2021-05-13 00:33:20|6876.4|6873.6|6875.4|6872.6|6876.4|6873.6|6875.4|6872.6|0
1620866010000|2021-05-13 00:33:30|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|0
1620866020000|2021-05-13 00:33:40|6875.9|6873.1|6876.6|6873.8|6876.6|6873.8|6875.9|6873.1|3
1620866040000|2021-05-13 00:34:00|6877.1|6874.3|6877.6|6874.8|6877.6|6874.8|6877.1|6874.3|1
1620866060000|2021-05-13 00:34:20|6878.1|6875.3|6878.6|6875.8|6878.6|6875.8|6878.1|6875.3|1
1620866070000|2021-05-13 00:34:30|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|0
1620866080000|2021-05-13 00:34:40|6878.6|6875.8|6879.6|6876.8|6879.6|6876.8|6878.1|6875.3|10
1620866090000|2021-05-13 00:34:50|6880.1|6877.3|6880.4|6877.6|6880.6|6877.8|6880.1|6877.3|1
1620866100000|2021-05-13 00:35:00|6880.6|6877.8|6879.9|6877.1|6880.6|6877.8|6879.9|6877.1|3
1620866110000|2021-05-13 00:35:10|6879.1|6876.3|6878.6|6875.8|6879.1|6876.3|6878.6|6875.8|0
1620866130000|2021-05-13 00:35:30|6879.1|6876.3|6878.6|6875.8|6879.4|6876.6|6878.6|6875.8|0
1620866140000|2021-05-13 00:35:40|6878.4|6875.6|6878.6|6875.8|6878.6|6875.8|6878.1|6875.3|2
1620866160000|2021-05-13 00:36:00|6878.9|6876.1|6879.1|6876.3|6879.1|6876.3|6878.9|6876.1|1
1620866170000|2021-05-13 00:36:10|6879.4|6876.6|6880.4|6877.6|6880.4|6877.6|6879.4|6876.6|1
1620866180000|2021-05-13 00:36:20|6880.9|6878.1|6881.4|6878.6|6881.4|6878.6|6880.9|6878.1|0
1620866190000|2021-05-13 00:36:30|6881.1|6878.3|6880.9|6878.1|6881.1|6878.3|6880.9|6878.1|1
1620866200000|2021-05-13 00:36:40|6880.6|6877.8|6881.1|6878.3|6881.1|6878.3|6880.6|6877.8|1
1620866210000|2021-05-13 00:36:50|6881.4|6878.6|6881.1|6878.3|6881.4|6878.6|6881.1|6878.3|2
1620866220000|2021-05-13 00:37:00|6881.4|6878.6|6880.1|6877.3|6881.4|6878.6|6880.1|6877.3|0
1620866230000|2021-05-13 00:37:10|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|1
1620866240000|2021-05-13 00:37:20|6880.6|6877.8|6880.9|6878.1|6880.9|6878.1|6880.6|6877.8|0
1620866250000|2021-05-13 00:37:30|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|0
1620866260000|2021-05-13 00:37:40|6880.9|6878.1|6880.9|6878.1|6881.1|6878.3|6880.6|6877.8|8
1620866270000|2021-05-13 00:37:50|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|0
1620866280000|2021-05-13 00:38:00|6881.6|6878.8|6882.6|6879.8|6882.6|6879.8|6881.6|6878.8|5
1620866300000|2021-05-13 00:38:20|6882.9|6880.1|6883.1|6880.3|6883.1|6880.3|6882.9|6880.1|0
1620866310000|2021-05-13 00:38:30|6882.9|6880.1|6882.9|6880.1|6882.9|6880.1|6882.9|6880.1|1
1620866320000|2021-05-13 00:38:40|6882.6|6879.8|6882.1|6879.3|6882.6|6879.8|6882.1|6879.3|0
1620866330000|2021-05-13 00:38:50|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|1
1620866340000|2021-05-13 00:39:00|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|2
1620866350000|2021-05-13 00:39:10|6882.4|6879.6|6881.6|6878.8|6882.4|6879.6|6881.6|6878.8|0
1620866400000|2021-05-13 00:40:00|6882.1|6879.3|6881.6|6878.8|6883.1|6880.3|6881.6|6878.8|5
1620866410000|2021-05-13 00:40:10|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|6881.1|6878.3|0
1620866430000|2021-05-13 00:40:30|6881.1|6878.3|6881.4|6878.6|6881.4|6878.6|6881.1|6878.3|0
1620866440000|2021-05-13 00:40:40|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|0
1620866450000|2021-05-13 00:40:50|6882.4|6879.6|6882.6|6879.8|6882.6|6879.8|6882.4|6879.6|3
1620866460000|2021-05-13 00:41:00|6882.9|6880.1|6883.1|6880.3|6883.1|6880.3|6882.9|6880.1|1
1620866490000|2021-05-13 00:41:30|6883.4|6880.6|6883.1|6880.3|6883.4|6880.6|6883.1|6880.3|1
1620866500000|2021-05-13 00:41:40|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6
1620866510000|2021-05-13 00:41:50|6883.9|6881.1|6883.1|6880.3|6884.1|6881.3|6883.1|6880.3|3
1620866520000|2021-05-13 00:42:00|6883.4|6880.6|6884.1|6881.3|6884.1|6881.3|6883.4|6880.6|1
1620866530000|2021-05-13 00:42:10|6883.6|6880.8|6883.4|6880.6|6883.6|6880.8|6883.1|6880.3|2
1620866540000|2021-05-13 00:42:20|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|0
1620866550000|2021-05-13 00:42:30|6884.9|6882.1|6887.1|6884.3|6887.4|6884.6|6884.9|6882.1|16
1620866560000|2021-05-13 00:42:40|6887.4|6884.6|6888.4|6885.6|6888.4|6885.6|6887.1|6884.3|5
1620866570000|2021-05-13 00:42:50|6888.1|6885.3|6885.6|6882.8|6888.1|6885.3|6885.6|6882.8|3
1620866580000|2021-05-13 00:43:00|6885.4|6882.6|6886.1|6883.3|6887.4|6884.6|6885.4|6882.6|10
1620866590000|2021-05-13 00:43:10|6886.4|6883.6|6887.4|6884.6|6887.4|6884.6|6886.4|6883.6|1
1620866600000|2021-05-13 00:43:20|6887.1|6884.3|6887.9|6885.1|6888.1|6885.3|6887.1|6884.3|0
1620866610000|2021-05-13 00:43:30|6887.6|6884.8|6889.1|6886.3|6889.6|6886.8|6887.6|6884.8|21
1620866620000|2021-05-13 00:43:40|6888.9|6886.1|6888.4|6885.6|6888.9|6886.1|6888.1|6885.3|1
1620866630000|2021-05-13 00:43:50|6889.1|6886.3|6888.4|6885.6|6889.1|6886.3|6888.4|6885.6|2
1620866640000|2021-05-13 00:44:00|6888.1|6885.3|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|3
1620866650000|2021-05-13 00:44:10|6888.1|6885.3|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|0
1620866680000|2021-05-13 00:44:40|6887.1|6884.3|6887.4|6884.6|6887.4|6884.6|6887.1|6884.3|1
1620866700000|2021-05-13 00:45:00|6887.6|6884.8|6888.4|6885.6|6888.4|6885.6|6887.4|6884.6|3
1620866710000|2021-05-13 00:45:10|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.4|6885.6|0
1620866720000|2021-05-13 00:45:20|6888.9|6886.1|6889.1|6886.3|6889.1|6886.3|6888.9|6886.1|0
1620866730000|2021-05-13 00:45:30|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|1
1620866740000|2021-05-13 00:45:40|6889.1|6886.3|6888.9|6886.1|6889.1|6886.3|6888.6|6885.8|0
1620866750000|2021-05-13 00:45:50|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|0
1620866760000|2021-05-13 00:46:00|6887.6|6884.8|6888.6|6885.8|6888.9|6886.1|6887.6|6884.8|0
1620866770000|2021-05-13 00:46:10|6889.1|6886.3|6890.4|6887.6|6890.4|6887.6|6889.1|6886.3|7
1620866780000|2021-05-13 00:46:20|6891.1|6888.3|6890.6|6887.8|6891.1|6888.3|6890.6|6887.8|0
1620866790000|2021-05-13 00:46:30|6890.1|6887.3|6890.4|6887.6|6890.4|6887.6|6890.1|6887.3|1
1620866800000|2021-05-13 00:46:40|6890.6|6887.8|6889.6|6886.8|6890.6|6887.8|6889.6|6886.8|12
1620866810000|2021-05-13 00:46:50|6889.1|6886.3|6888.6|6885.8|6889.1|6886.3|6888.6|6885.8|36
1620866820000|2021-05-13 00:47:00|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|0
1620866830000|2021-05-13 00:47:10|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|1
1620866850000|2021-05-13 00:47:30|6889.1|6886.3|6888.9|6886.1|6889.1|6886.3|6888.9|6886.1|0
1620866860000|2021-05-13 00:47:40|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|0
1620866880000|2021-05-13 00:48:00|6888.4|6885.6|6888.6|6885.8|6888.6|6885.8|6888.1|6885.3|0
1620866890000|2021-05-13 00:48:10|||||||||1
1620866920000|2021-05-13 00:48:40|6889.1|6886.3|6889.1|6886.3|6889.4|6886.6|6889.1|6886.3|1
1620866930000|2021-05-13 00:48:50|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|1
1620866980000|2021-05-13 00:49:40|6889.1|6886.3|6889.1|6886.3|6889.6|6886.8|6888.9|6886.1|0
1620866990000|2021-05-13 00:49:50|6888.9|6886.1|6888.4|6885.6|6888.9|6886.1|6887.6|6884.8|2
1620867000000|2021-05-13 00:50:00|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|0
1620867020000|2021-05-13 00:50:20|6888.4|6885.6|6888.6|6885.8|6888.6|6885.8|6888.1|6885.3|1
1620867030000|2021-05-13 00:50:30|6888.4|6885.6|6888.6|6885.8|6888.6|6885.8|6888.1|6885.3|0
1620867050000|2021-05-13 00:50:50|6888.4|6885.6|6888.1|6885.3|6888.4|6885.6|6888.1|6885.3|0
1620867060000|2021-05-13 00:51:00|6887.1|6884.3|6886.6|6883.8|6887.1|6884.3|6886.6|6883.8|3
1620867070000|2021-05-13 00:51:10|6886.9|6884.1|6886.6|6883.8|6887.1|6884.3|6886.6|6883.8|0
1620867080000|2021-05-13 00:51:20|6886.9|6884.1|6887.1|6884.3|6887.1|6884.3|6886.9|6884.1|0
1620867090000|2021-05-13 00:51:30|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|1
1620867100000|2021-05-13 00:51:40|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|0
1620867110000|2021-05-13 00:51:50|6887.4|6884.6|6887.6|6884.8|6887.6|6884.8|6887.4|6884.6|2
1620867120000|2021-05-13 00:52:00|6888.1|6885.3|6887.6|6884.8|6888.4|6885.6|6887.6|6884.8|3
1620867130000|2021-05-13 00:52:10|6889.1|6886.3|6888.9|6886.1|6889.1|6886.3|6888.9|6886.1|1
1620867150000|2021-05-13 00:52:30|6888.4|6885.6|6889.1|6886.3|6889.1|6886.3|6888.4|6885.6|0
1620867160000|2021-05-13 00:52:40|6888.6|6885.8|6888.6|6885.8|6889.1|6886.3|6888.6|6885.8|0
1620867170000|2021-05-13 00:52:50|6888.1|6885.3|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|0
1620867180000|2021-05-13 00:53:00|6887.1|6884.3|6888.1|6885.3|6888.1|6885.3|6887.1|6884.3|1
1620867190000|2021-05-13 00:53:10|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6888.9|6886.1|2
1620867200000|2021-05-13 00:53:20|6888.9|6886.1|6888.6|6885.8|6888.9|6886.1|6888.6|6885.8|0
1620867220000|2021-05-13 00:53:40|6888.4|6885.6|6887.6|6884.8|6888.4|6885.6|6887.6|6884.8|0
1620867230000|2021-05-13 00:53:50|6887.9|6885.1|6888.4|6885.6|6888.4|6885.6|6887.9|6885.1|0
1620867240000|2021-05-13 00:54:00|6888.6|6885.8|6888.1|6885.3|6888.6|6885.8|6888.1|6885.3|0
1620867250000|2021-05-13 00:54:10|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|0
1620867270000|2021-05-13 00:54:30|6888.6|6885.8|6888.1|6885.3|6888.6|6885.8|6888.1|6885.3|0
1620867280000|2021-05-13 00:54:40|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|1
1620867290000|2021-05-13 00:54:50|6886.6|6883.8|6886.4|6883.6|6886.6|6883.8|6886.1|6883.3|0
1620867300000|2021-05-13 00:55:00|6886.6|6883.8|6887.4|6884.6|6887.4|6884.6|6886.6|6883.8|0
1620867310000|2021-05-13 00:55:10|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|0
1620867320000|2021-05-13 00:55:20|6887.1|6884.3|6886.6|6883.8|6887.1|6884.3|6886.6|6883.8|0
1620867330000|2021-05-13 00:55:30|6886.9|6884.1|6887.4|6884.6|6887.4|6884.6|6886.9|6884.1|0
1620867340000|2021-05-13 00:55:40|6887.1|6884.3|6886.6|6883.8|6887.4|6884.6|6886.6|6883.8|0
1620867350000|2021-05-13 00:55:50|6886.9|6884.1|6887.1|6884.3|6887.1|6884.3|6886.9|6884.1|0
1620867360000|2021-05-13 00:56:00|6886.6|6883.8|6885.1|6882.3|6886.6|6883.8|6885.1|6882.3|1
1620867370000|2021-05-13 00:56:10|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|0
1620867390000|2021-05-13 00:56:30|6885.6|6882.8|6885.4|6882.6|6885.6|6882.8|6885.1|6882.3|0
1620867400000|2021-05-13 00:56:40|||||||||1
1620867410000|2021-05-13 00:56:50|||||||||1
1620867420000|2021-05-13 00:57:00|6885.1|6882.3|6885.1|6882.3|6885.4|6882.6|6885.1|6882.3|4
1620867430000|2021-05-13 00:57:10|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|0
1620867440000|2021-05-13 00:57:20|6885.1|6882.3|6884.4|6881.6|6885.1|6882.3|6884.4|6881.6|0
1620867450000|2021-05-13 00:57:30|||||||||1
1620867470000|2021-05-13 00:57:50|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|0
1620867490000|2021-05-13 00:58:10|6884.9|6882.1|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|2
1620867510000|2021-05-13 00:58:30|6883.4|6880.6|6884.1|6881.3|6884.1|6881.3|6883.1|6880.3|3
1620867520000|2021-05-13 00:58:40|6885.1|6882.3|6885.1|6882.3|6885.4|6882.6|6884.6|6881.8|1
1620867530000|2021-05-13 00:58:50|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|0
1620867540000|2021-05-13 00:59:00|||||||||3
1620867550000|2021-05-13 00:59:10|6884.1|6881.3|6883.6|6880.8|6884.1|6881.3|6883.6|6880.8|7
1620867560000|2021-05-13 00:59:20|6884.9|6882.1|6885.1|6882.3|6885.1|6882.3|6884.9|6882.1|10
1620867570000|2021-05-13 00:59:30|6886.6|6883.8|6886.9|6884.1|6887.4|6884.6|6886.6|6883.8|12
1620867580000|2021-05-13 00:59:40|6886.1|6883.3|6885.1|6882.3|6886.1|6883.3|6885.1|6882.3|1
1620867590000|2021-05-13 00:59:50|6885.6|6882.8|6884.6|6881.8|6886.1|6883.3|6884.6|6881.8|2
1620867600000|2021-05-13 01:00:00|6884.9|6882.1|6885.9|6883.1|6889.6|6886.8|6884.6|6881.8|42
1620867610000|2021-05-13 01:00:10|6886.1|6883.3|6881.1|6878.3|6886.4|6883.6|6881.1|6878.3|12
1620867620000|2021-05-13 01:00:20|6880.9|6878.1|6878.1|6875.3|6881.4|6878.6|6878.1|6875.3|22
1620867630000|2021-05-13 01:00:30|6878.6|6875.8|6879.6|6876.8|6879.6|6876.8|6878.1|6875.3|35
1620867640000|2021-05-13 01:00:40|6879.1|6876.3|6878.1|6875.3|6880.1|6877.3|6878.1|6875.3|30
1620867650000|2021-05-13 01:00:50|6878.4|6875.6|6874.6|6871.8|6878.6|6875.8|6874.1|6871.3|54
1620867660000|2021-05-13 01:01:00|6874.9|6872.1|6874.6|6871.8|6875.1|6872.3|6872.6|6869.8|9
1620867670000|2021-05-13 01:01:10|6874.9|6872.1|6873.9|6871.1|6875.4|6872.6|6873.9|6871.1|24
1620867680000|2021-05-13 01:01:20|6874.4|6871.6|6872.1|6869.3|6874.4|6871.6|6871.6|6868.8|4
1620867690000|2021-05-13 01:01:30|6872.6|6869.8|6873.4|6870.6|6873.4|6870.6|6870.6|6867.8|2
1620867700000|2021-05-13 01:01:40|6873.1|6870.3|6873.4|6870.6|6873.4|6870.6|6872.6|6869.8|2
1620867710000|2021-05-13 01:01:50|6874.6|6871.8|6874.1|6871.3|6874.6|6871.8|6873.6|6870.8|2
1620867720000|2021-05-13 01:02:00|6874.6|6871.8|6872.6|6869.8|6874.6|6871.8|6872.6|6869.8|27
1620867730000|2021-05-13 01:02:10|6873.1|6870.3|6873.6|6870.8|6873.6|6870.8|6872.6|6869.8|17
1620867740000|2021-05-13 01:02:20|6874.6|6871.8|6874.1|6871.3|6874.6|6871.8|6874.1|6871.3|1
1620867750000|2021-05-13 01:02:30|6873.6|6870.8|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|0
1620867760000|2021-05-13 01:02:40|6873.9|6871.1|6874.6|6871.8|6874.6|6871.8|6873.6|6870.8|1
1620867770000|2021-05-13 01:02:50|6875.4|6872.6|6873.4|6870.6|6875.4|6872.6|6872.6|6869.8|7
1620867780000|2021-05-13 01:03:00|6873.6|6870.8|6872.6|6869.8|6873.6|6870.8|6871.6|6868.8|3
1620867790000|2021-05-13 01:03:10|6872.1|6869.3|6872.6|6869.8|6872.6|6869.8|6872.1|6869.3|0
1620867800000|2021-05-13 01:03:20|6872.4|6869.6|6874.1|6871.3|6874.3|6871.5|6872.1|6869.3|7
1620867810000|2021-05-13 01:03:30|6874.3|6871.5|6876.1|6873.3|6877.3|6874.5|6874.1|6871.3|5
1620867820000|2021-05-13 01:03:40|6877.1|6874.3|6877.6|6874.8|6878.3|6875.5|6877.1|6874.3|11
1620867830000|2021-05-13 01:03:50|6877.1|6874.3|6876.6|6873.8|6877.3|6874.5|6876.1|6873.3|1
1620867840000|2021-05-13 01:04:00|6876.1|6873.3|6876.3|6873.5|6876.3|6873.5|6876.1|6873.3|4
1620867850000|2021-05-13 01:04:10|6876.1|6873.3|6876.1|6873.3|6876.6|6873.8|6876.1|6873.3|0
1620867860000|2021-05-13 01:04:20|6875.6|6872.8|6874.9|6872.1|6876|6872.8|6874.9|6872|5
1620867870000|2021-05-13 01:04:30|6874.6|6871.8|6872.6|6869.8|6874.6|6871.8|6871.3|6868.5|11
1620867880000|2021-05-13 01:04:40|6873.1|6870.3|6873.6|6870.8|6873.6|6870.8|6873.1|6870.3|5
1620867890000|2021-05-13 01:04:50|6873.1|6870.3|6874.3|6871.5|6874.3|6871.5|6873.1|6870.3|6
1620867900000|2021-05-13 01:05:00|6874.6|6871.8|6876.6|6873.8|6876.6|6873.8|6874.6|6871.8|4
1620867910000|2021-05-13 01:05:10|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|0
1620867920000|2021-05-13 01:05:20|6875.9|6873.1|6875.1|6872.3|6876|6873.1|6875.1|6872|1
1620867930000|2021-05-13 01:05:30|6874.3|6871.5|6871.6|6868.8|6874.3|6871.5|6871.6|6868.7|5
1620867940000|2021-05-13 01:05:40|6871.9|6869.1|6872.9|6870.1|6874.1|6871.3|6871.9|6869.1|27
1620867960000|2021-05-13 01:06:00|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|0
1620867970000|2021-05-13 01:06:10|6873.7|6869.7|6873.6|6870.8|6873.7|6870.8|6873.3|6869.7|0
1620867980000|2021-05-13 01:06:20|6873.8|6871|6873.6|6870.8|6874.1|6871.3|6873.1|6870.3|7
1620867990000|2021-05-13 01:06:30|6873.9|6871.1|6871.4|6868.6|6873.9|6871.1|6871.4|6868.6|15
1620868000000|2021-05-13 01:06:40|6871.1|6868.3|6871.6|6868.8|6871.6|6868.8|6870.6|6867.8|13
1620868010000|2021-05-13 01:06:50|6871.1|6868.3|6871.6|6868.8|6872|6868.8|6869.1|6866.3|42
1620868020000|2021-05-13 01:07:00|6871.9|6869.1|6870.6|6867.8|6871.9|6869.1|6870.6|6867.8|2
1620868030000|2021-05-13 01:07:10|6870.9|6868.1|6868.9|6866.1|6872.6|6869.8|6868.9|6866.1|28
1620868040000|2021-05-13 01:07:20|6869.3|6866.5|6869.6|6866.8|6870.1|6867.3|6869.1|6866.3|6
1620868050000|2021-05-13 01:07:30|6869.9|6867.1|6869.6|6866.8|6870.9|6868.1|6869.6|6866.8|10
1620868060000|2021-05-13 01:07:40|6870.3|6867.5|6871.3|6868.5|6871.6|6868.8|6870.3|6867.5|1
1620868070000|2021-05-13 01:07:50|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|0
1620868080000|2021-05-13 01:08:00|6871.3|6868.5|6870.9|6868.1|6871.3|6868.5|6870.9|6868.1|1
1620868090000|2021-05-13 01:08:10|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|0
1620868110000|2021-05-13 01:08:30|6871.8|6869|6871.6|6868.8|6871.8|6869|6871.6|6868.8|2
1620868120000|2021-05-13 01:08:40|6871.1|6868.3|6870.9|6868.1|6871.1|6868.3|6870.6|6867.8|11
1620868130000|2021-05-13 01:08:50|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|0
1620868140000|2021-05-13 01:09:00|6871.1|6868.3|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|0
1620868150000|2021-05-13 01:09:10|6870.6|6867.8|6870.1|6867.3|6870.6|6867.8|6869.6|6866.8|33
1620868160000|2021-05-13 01:09:20|6869.9|6867.1|6870.6|6867.8|6870.6|6867.8|6869.6|6866.8|2
1620868170000|2021-05-13 01:09:30|6870.9|6868.1|6871.6|6868.8|6871.6|6868.8|6870.9|6868.1|0
1620868180000|2021-05-13 01:09:40|6872.6|6869.8|6872.6|6869.8|6873.6|6870.8|6872.1|6869.3|3
1620868190000|2021-05-13 01:09:50|6872.4|6869.6|6870.9|6868.1|6872.4|6869.6|6870.9|6868.1|2
1620868200000|2021-05-13 01:10:00|6871.3|6868.5|6872.9|6870.1|6873.1|6870.3|6871.3|6868.5|14
1620868210000|2021-05-13 01:10:10|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6872.9|6870.1|1
1620868220000|2021-05-13 01:10:20|6873.3|6870.5|6874.6|6871.8|6874.6|6871.8|6873.3|6870.5|1
1620868230000|2021-05-13 01:10:30|6874.1|6871.3|6873.8|6871|6874.1|6871.3|6873.8|6871|0
1620868250000|2021-05-13 01:10:50|6874.3|6871.5|6874.1|6871.3|6874.3|6871.5|6874.1|6871.3|0
1620868260000|2021-05-13 01:11:00|6873.8|6871|6873.1|6870.3|6873.8|6871|6871.8|6869|4
1620868270000|2021-05-13 01:11:10|6872.8|6870|6872.8|6870|6873.1|6870.3|6872.8|6870|0
1620868280000|2021-05-13 01:11:20|6872.6|6869.8|6873.8|6871|6873.8|6871|6872.6|6869.8|2
1620868290000|2021-05-13 01:11:30|6874.6|6871.8|6873.8|6871|6874.6|6871.8|6873.8|6871|1
1620868300000|2021-05-13 01:11:40|6875.1|6872.3|6875.3|6872.5|6875.3|6872.5|6875.1|6872.3|3
1620868310000|2021-05-13 01:11:50|6875.8|6873|6876.3|6873.5|6876.3|6873.5|6875.8|6873|1
1620868320000|2021-05-13 01:12:00|6877.6|6874.8|6876.6|6873.8|6877.6|6874.8|6876.6|6873.8|11
1620868330000|2021-05-13 01:12:10|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|7
1620868340000|2021-05-13 01:12:20|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6874.1|6871.3|1
1620868350000|2021-05-13 01:12:30|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.6|6871.8|0
1620868370000|2021-05-13 01:12:50|6874.1|6871.3|6874.6|6871.8|6874.6|6871.8|6874.1|6871.3|0
1620868380000|2021-05-13 01:13:00|6874.3|6871.5|6871.3|6868.5|6874.3|6871.5|6871.1|6868.3|5
1620868390000|2021-05-13 01:13:10|6872.1|6869.3|6872.6|6869.8|6873.4|6869.8|6872.1|6869.3|1
1620868400000|2021-05-13 01:13:20|6871.6|6868.8|6871.8|6869|6873.6|6870.8|6871.6|6868.8|7
1620868410000|2021-05-13 01:13:30|6871.3|6868.5|6872.6|6869.8|6872.6|6869.8|6869.1|6866.3|16
1620868420000|2021-05-13 01:13:40|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|3
1620868430000|2021-05-13 01:13:50|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.6|6871.8|3
1620868440000|2021-05-13 01:14:00|6875.3|6872.5|6875.8|6873|6876.1|6873.3|6875.1|6872.3|2
1620868450000|2021-05-13 01:14:10|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|0
1620868460000|2021-05-13 01:14:20|6874.6|6871.8|6873.6|6870.8|6874.7|6871.8|6873.6|6870.7|11
1620868470000|2021-05-13 01:14:30|6873.8|6871|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|0
1620868480000|2021-05-13 01:14:40|6873.6|6870.8|6874.6|6871.8|6874.6|6871.8|6873.6|6870.8|6
1620868500000|2021-05-13 01:15:00|6874.8|6872|6876.3|6873.5|6876.3|6873.5|6874.8|6872|2
1620868510000|2021-05-13 01:15:10|6877.4|6873.4|6876.6|6873.8|6877.6|6874.8|6876.6|6873.4|0
1620868530000|2021-05-13 01:15:30|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|0
1620868540000|2021-05-13 01:15:40|6875.8|6873|6876.3|6873.5|6876.3|6873.5|6875.6|6872.8|0
1620868550000|2021-05-13 01:15:50|6876.6|6873.8|6876.6|6873.8|6877.1|6874.3|6876.6|6873.8|3
1620868560000|2021-05-13 01:16:00|6876.8|6874|6877.6|6874.8|6878.1|6875.3|6876.8|6874|53
1620868570000|2021-05-13 01:16:10|6877.1|6874.3|6877.3|6874.5|6877.3|6874.5|6877.1|6874.3|3
1620868580000|2021-05-13 01:16:20|6877.6|6874.8|6879.3|6876.5|6879.3|6876.5|6877.6|6874.8|3
1620868590000|2021-05-13 01:16:30|6879.6|6876.8|6877.6|6874.8|6879.6|6876.8|6877.6|6874.8|1
1620868600000|2021-05-13 01:16:40|6878.3|6875.5|6877.1|6874.3|6878.6|6875.8|6876.8|6874|0
1620868610000|2021-05-13 01:16:50|6877.3|6874.5|6876.8|6874|6877.6|6874.8|6876.8|6874|0
1620868620000|2021-05-13 01:17:00|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|6876.1|6873.3|1
1620868630000|2021-05-13 01:17:10|6877.1|6874.3|6877.6|6874.8|6877.6|6874.8|6877.1|6874.3|2
1620868640000|2021-05-13 01:17:20|6877.1|6874.3|6877.1|6874.3|6877.3|6874.5|6877.1|6874.3|0
1620868650000|2021-05-13 01:17:30|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|1
1620868680000|2021-05-13 01:18:00|6876.4|6873.6|6877.8|6875|6877.8|6875|6875.8|6873|21
1620868690000|2021-05-13 01:18:10|6878.1|6875.3|6879.3|6876.5|6879.3|6876.5|6878.1|6875.3|18
1620868720000|2021-05-13 01:18:40|6880.1|6877.3|6880.8|6878|6880.8|6878|6880.1|6877.3|2
1620868730000|2021-05-13 01:18:50|6880.6|6877.8|6881.1|6878.3|6881.3|6878.5|6880.3|6877.5|2
1620868740000|2021-05-13 01:19:00|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|6879.3|6876.5|3
1620868750000|2021-05-13 01:19:10|6881.6|6878.8|6880.3|6877.5|6881.6|6878.8|6880.3|6877.5|2
1620868760000|2021-05-13 01:19:20|6880.1|6877.3|6878.6|6875.8|6880.1|6877.3|6878.6|6875.8|0
1620868770000|2021-05-13 01:19:30|6878.8|6876|6878.8|6876|6878.8|6876|6877.8|6875|0
1620868780000|2021-05-13 01:19:40|6878.6|6875.8|6877.6|6874.8|6878.6|6875.8|6877.1|6874.3|1
1620868790000|2021-05-13 01:19:50|6878.1|6875.3|6878.3|6875.5|6878.3|6875.5|6878.1|6875.3|1
1620868800000|2021-05-13 01:20:00|6878.8|6876|6878.6|6875.8|6879.6|6876.8|6878.6|6875.8|2
1620868810000|2021-05-13 01:20:10|6878.3|6875.5|6877.3|6874.5|6878.3|6875.5|6877.3|6874.5|1
1620868820000|2021-05-13 01:20:20|6877.8|6875|6877.6|6874.8|6878.3|6875.5|6877.6|6874.8|0
1620868830000|2021-05-13 01:20:30|6876.8|6874|6878.3|6875.5|6878.3|6875.5|6876.8|6874|3
1620868840000|2021-05-13 01:20:40|6878.6|6875.8|6880.1|6877.3|6880.1|6877.3|6878.6|6875.8|0
1620868850000|2021-05-13 01:20:50|6880.6|6877.8|6882.8|6880|6883.3|6880.5|6880.6|6877.8|3
1620868860000|2021-05-13 01:21:00|6882.3|6879.5|6881.6|6878.8|6882.3|6879.5|6881.1|6878.3|6
1620868870000|2021-05-13 01:21:10|6881.3|6878.5|6881.6|6878.8|6881.6|6878.8|6881.1|6878.3|1
1620868880000|2021-05-13 01:21:20|6881.3|6878.5|6880.6|6877.8|6881.3|6878.5|6880.6|6877.8|0
1620868890000|2021-05-13 01:21:30|6880.8|6878|6883.1|6880.3|6883.1|6880.3|6880.8|6878|2
1620868900000|2021-05-13 01:21:40|6882.8|6880|6882.3|6879.5|6882.8|6880|6882.3|6879.5|11
1620868910000|2021-05-13 01:21:50|6882.8|6880|6882.3|6879.5|6883.1|6880.3|6882.3|6879.5|0
1620868920000|2021-05-13 01:22:00|6881.8|6879|6881.3|6878.5|6882.3|6879.5|6881.1|6878.3|14
1620868930000|2021-05-13 01:22:10|6881.1|6878.3|6879.3|6876.5|6881.1|6878.3|6879.3|6876.5|6
1620868940000|2021-05-13 01:22:20|6880.1|6877.3|6879.3|6876.5|6880.1|6877.3|6878.6|6875.8|7
1620868950000|2021-05-13 01:22:30|6879.1|6876.3|6878.3|6875.5|6879.1|6876.3|6878.3|6875.5|2
1620868960000|2021-05-13 01:22:40|6879.1|6876.3|6878.3|6875.5|6879.1|6876.3|6878.1|6875.3|0
1620868980000|2021-05-13 01:23:00|6878.8|6876|6879.3|6876.5|6879.3|6876.5|6878.8|6876|5
1620868990000|2021-05-13 01:23:10|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|0
1620869000000|2021-05-13 01:23:20|6879.3|6876.5|6878.1|6875.3|6879.3|6876.5|6877.8|6875|14
1620869010000|2021-05-13 01:23:30|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6
1620869020000|2021-05-13 01:23:40|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|0
1620869030000|2021-05-13 01:23:50|6876.8|6874|6877.3|6874.5|6877.3|6874.5|6876.8|6874|1
1620869060000|2021-05-13 01:24:20|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|2
1620869070000|2021-05-13 01:24:30|||||||||9
1620869080000|2021-05-13 01:24:40|||||||||4
1620869090000|2021-05-13 01:24:50|6877.6|6874.8|6878.6|6875.8|6879.3|6876.5|6877.6|6874.8|17
1620869100000|2021-05-13 01:25:00|6878.8|6876|6879.6|6876.8|6880.1|6877.3|6878.8|6876|1
1620869110000|2021-05-13 01:25:10|6879.1|6876.3|6877.6|6874.8|6879.1|6876.3|6876.8|6874|5
1620869120000|2021-05-13 01:25:20|6877.1|6874.3|6875.6|6872.8|6877.1|6874.3|6875.6|6872.8|7
1620869130000|2021-05-13 01:25:30|6875.1|6872.3|6875.8|6873|6876.1|6873.3|6875.1|6872.3|5
1620869140000|2021-05-13 01:25:40|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|0
1620869150000|2021-05-13 01:25:50|6875.8|6873|6878.6|6875.8|6878.6|6875.8|6875.8|6873|4
1620869160000|2021-05-13 01:26:00|6878.1|6875.3|6877.1|6874.3|6878.1|6875.3|6877.1|6874.3|1
1620869180000|2021-05-13 01:26:20|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|2
1620869190000|2021-05-13 01:26:30|6876.3|6873.5|6877.6|6874.8|6877.6|6874.8|6876.3|6873.5|1
1620869220000|2021-05-13 01:27:00|6877.3|6874.5|6877.1|6874.3|6877.3|6874.5|6877.1|6874.3|0
1620869230000|2021-05-13 01:27:10|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|2
1620869250000|2021-05-13 01:27:30|6876.1|6873.3|6875.6|6872.8|6876.1|6873.3|6875.6|6872.8|0
1620869260000|2021-05-13 01:27:40|6875.3|6872.5|6875.6|6872.8|6875.6|6872.8|6875.1|6872.3|6
1620869270000|2021-05-13 01:27:50|6876.1|6873.3|6876.6|6873.8|6876.6|6873.8|6876.1|6873.3|0
1620869280000|2021-05-13 01:28:00|6877.1|6874.3|6876.3|6873.5|6877.1|6874.3|6876.1|6873.3|5
1620869290000|2021-05-13 01:28:10|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|0
1620869300000|2021-05-13 01:28:20|6878.1|6875.3|6877.8|6875|6878.3|6875.5|6877.8|6875|2
1620869310000|2021-05-13 01:28:30|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|0
1620869320000|2021-05-13 01:28:40|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|0
1620869350000|2021-05-13 01:29:10|||||||||2
1620869360000|2021-05-13 01:29:20|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|1
1620869380000|2021-05-13 01:29:40|6877.6|6874.8|6880.3|6877.5|6880.3|6877.5|6877.6|6874.8|3
1620869390000|2021-05-13 01:29:50|6880.1|6877.3|6878.6|6875.8|6880.3|6877.5|6878.6|6875.8|13
1620869400000|2021-05-13 01:30:00|6878.8|6876|6878.1|6875.3|6879.3|6876.5|6878.1|6875.3|5
1620869410000|2021-05-13 01:30:10|6877.6|6874.8|6876.6|6873.8|6877.6|6874.8|6876.6|6873.8|1
1620869420000|2021-05-13 01:30:20|6876.1|6873.3|6876.6|6873.8|6876.6|6873.8|6876.1|6873.3|0
1620869430000|2021-05-13 01:30:30|6876.1|6873.3|6877.1|6874.3|6877.3|6874.5|6875.8|6873|0
1620869440000|2021-05-13 01:30:40|6877.3|6874.5|6878.1|6875.3|6878.6|6875.8|6877.3|6874.5|0
1620869450000|2021-05-13 01:30:50|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|0
1620869460000|2021-05-13 01:31:00|6878.8|6876|6879.6|6876.8|6879.6|6876.8|6878.8|6876|0
1620869470000|2021-05-13 01:31:10|6879.1|6876.3|6879.1|6876.3|6879.6|6876.8|6879.1|6876.3|0
1620869480000|2021-05-13 01:31:20|6878.1|6875.3|6876.6|6873.8|6878.1|6875.3|6876.6|6873.8|17
1620869490000|2021-05-13 01:31:30|6877.1|6874.3|6877.3|6874.5|6877.3|6874.5|6877.1|6874.3|0
1620869500000|2021-05-13 01:31:40|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|0
1620869510000|2021-05-13 01:31:50|6877.8|6875|6880.3|6877.5|6880.3|6877.5|6877.8|6875|2
1620869520000|2021-05-13 01:32:00|6880.1|6877.3|6879.8|6877|6880.1|6877.3|6879.8|6877|1
1620869530000|2021-05-13 01:32:10|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|0
1620869540000|2021-05-13 01:32:20|6879.8|6877|6879.6|6876.8|6879.8|6877|6879.6|6876.8|0
1620869560000|2021-05-13 01:32:40|6880.1|6877.3|6880.1|6877.3|6880.3|6877.5|6880.1|6877.3|0
1620869570000|2021-05-13 01:32:50|6880.8|6878|6881.6|6878.8|6881.6|6878.8|6880.8|6878|3
1620869580000|2021-05-13 01:33:00|6881.8|6879|6881.3|6878.5|6881.8|6879|6881.1|6878.3|1
1620869590000|2021-05-13 01:33:10|6881.8|6879|6881.8|6879|6881.8|6879|6881.1|6878.3|3
1620869600000|2021-05-13 01:33:20|6881.6|6878.8|6881.1|6878.3|6881.6|6878.8|6881.1|6878.3|1
1620869610000|2021-05-13 01:33:30|6880.6|6877.8|6881.1|6878.3|6881.1|6878.3|6880.6|6877.8|0
1620869620000|2021-05-13 01:33:40|6881.3|6878.5|6881.1|6878.3|6881.3|6878.5|6881.1|6878.3|1
1620869630000|2021-05-13 01:33:50|6881.8|6879|6881.8|6879|6881.8|6879|6881.3|6878.5|7
1620869640000|2021-05-13 01:34:00|6883.1|6880.3|6884.3|6881.5|6884.6|6881.8|6883.1|6880.3|12
1620869650000|2021-05-13 01:34:10|6884.6|6881.8|6886.1|6883.3|6886.1|6883.3|6884.6|6881.8|1
1620869660000|2021-05-13 01:34:20|6886.3|6883.5|6886.3|6883.5|6887.3|6884.5|6886.1|6883.3|2
1620869670000|2021-05-13 01:34:30|6886.6|6883.8|6887.3|6884.5|6887.3|6884.5|6886.6|6883.8|1
1620869680000|2021-05-13 01:34:40|6887.1|6884.3|6886.6|6883.8|6887.6|6884.8|6886.3|6883.5|3
1620869690000|2021-05-13 01:34:50|6887.1|6884.3|6884.3|6881.5|6887.1|6884.3|6884.3|6881.5|4
1620869700000|2021-05-13 01:35:00|6884.8|6882|6883.3|6880.5|6884.8|6882|6882.6|6879.4|3
1620869710000|2021-05-13 01:35:10|6884.6|6881.8|6885.1|6882.3|6886.1|6883.3|6884.6|6881.8|6
1620869720000|2021-05-13 01:35:20|6884.8|6882|6886.1|6883.3|6886.1|6883.3|6884.3|6881.5|1
1620869730000|2021-05-13 01:35:30|6885.8|6883|6885.8|6883|6885.8|6883|6885.8|6883|33
1620869740000|2021-05-13 01:35:40|6886.1|6883.3|6886.1|6883.3|6887.3|6884.5|6886.1|6883.3|20
1620869750000|2021-05-13 01:35:50|6885.3|6882.5|6886.3|6883.5|6886.3|6883.5|6884.3|6881.5|6
1620869770000|2021-05-13 01:36:10|6887.1|6884.3|6888.3|6885.5|6889.1|6886.3|6887.1|6884.3|20
1620869780000|2021-05-13 01:36:20|6889.1|6886.3|6890.1|6887.3|6890.3|6887.5|6888.3|6885.5|4
1620869790000|2021-05-13 01:36:30|6889.6|6886.8|6888.3|6885.5|6889.6|6886.8|6888.3|6885.5|6
1620869800000|2021-05-13 01:36:40|6889.1|6886.3|6888.6|6885.8|6889.1|6886.3|6887.6|6884.8|2
1620869810000|2021-05-13 01:36:50|6888.8|6886|6888.1|6885.3|6888.8|6886|6888.1|6885.3|1
1620869820000|2021-05-13 01:37:00|6888.6|6885.8|6889.6|6886.8|6890.8|6888|6888.6|6885.8|23
1620869830000|2021-05-13 01:37:10|6888.3|6885.5|6888.6|6885.8|6888.6|6885.8|6888.3|6885.5|4
1620869840000|2021-05-13 01:37:20|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|0
1620869850000|2021-05-13 01:37:30|6887.3|6884.5|6886.3|6883.5|6887.3|6884.5|6886.3|6883.5|0
1620869860000|2021-05-13 01:37:40|6886.8|6884|6887.1|6884.3|6887.1|6884.3|6886.8|6884|0
1620869870000|2021-05-13 01:37:50|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|1
1620869880000|2021-05-13 01:38:00|6887.1|6884.3|6886.3|6883.5|6887.3|6884.5|6885.6|6882.8|0
1620869890000|2021-05-13 01:38:10|6886.1|6883.3|6885.6|6882.8|6886.1|6883.3|6885.6|6882.8|0
1620869900000|2021-05-13 01:38:20|6885.8|6883|6886.3|6883.5|6886.3|6883.5|6885.8|6883|1
1620869910000|2021-05-13 01:38:30|6887.1|6884.3|6888.6|6885.8|6889.1|6886.3|6886.6|6883.8|4
1620869920000|2021-05-13 01:38:40|6889.1|6886.3|6888.6|6885.8|6889.3|6886.5|6888.6|6885.8|1
1620869930000|2021-05-13 01:38:50|6888.1|6885.3|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|0
1620869940000|2021-05-13 01:39:00|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|0
1620869950000|2021-05-13 01:39:10|6888.6|6885.8|6889.1|6886.3|6889.1|6886.3|6888.6|6885.8|1
1620869960000|2021-05-13 01:39:20|6888.8|6886|6888.3|6885.5|6888.8|6886|6888.1|6885.3|1
1620869970000|2021-05-13 01:39:30|6887.8|6885|6887.3|6884.5|6887.8|6885|6887.1|6884.3|0
1620869980000|2021-05-13 01:39:40|6887.6|6884.8|6888.3|6885.5|6888.3|6885.5|6887.6|6884.8|0
1620869990000|2021-05-13 01:39:50|6888.1|6885.3|6887.6|6884.8|6888.3|6885.5|6887.6|6884.8|0
1620870010000|2021-05-13 01:40:10|6887.8|6885|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|0
1620870020000|2021-05-13 01:40:20|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|0
1620870030000|2021-05-13 01:40:30|6888.3|6885.5|6888.3|6885.5|6888.6|6885.8|6888.1|6885.3|0
1620870040000|2021-05-13 01:40:40|6888.1|6885.3|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|0
1620870050000|2021-05-13 01:40:50|6888.1|6885.3|6887.6|6884.8|6888.3|6885.5|6887.6|6884.8|3
1620870060000|2021-05-13 01:41:00|6887.8|6885|6889.1|6886.3|6889.1|6886.3|6887.8|6885|2
1620870070000|2021-05-13 01:41:10|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|1
1620870080000|2021-05-13 01:41:20|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|1
1620870100000|2021-05-13 01:41:40|6888.1|6885.3|6887.6|6884.8|6888.3|6885.5|6887.6|6884.8|0
1620870110000|2021-05-13 01:41:50|||||||||1
1620870120000|2021-05-13 01:42:00|6888.6|6885.8|6889.3|6886.5|6889.3|6886.5|6888.6|6885.8|2
1620870130000|2021-05-13 01:42:10|6889.8|6887|6890.8|6888|6891.1|6888.3|6889.8|6887|10
1620870140000|2021-05-13 01:42:20|6890.1|6887.3|6889.8|6887|6890.6|6887.8|6889.6|6886.8|0
1620870150000|2021-05-13 01:42:30|6890.1|6887.3|6888.6|6885.8|6890.1|6887.3|6888.6|6885.8|1
1620870160000|2021-05-13 01:42:40|6889.6|6886.8|6892.1|6889.3|6892.1|6889.3|6889.6|6886.8|14
1620870170000|2021-05-13 01:42:50|6891.3|6888.5|6892.1|6889.3|6892.1|6889.3|6891.3|6888.5|2
1620870180000|2021-05-13 01:43:00|6891.8|6889|6893.3|6890.5|6893.6|6890.8|6891.8|6889|11
1620870190000|2021-05-13 01:43:10|6893.6|6890.8|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|3
1620870200000|2021-05-13 01:43:20|6892.8|6890|6893.3|6890.5|6893.3|6890.5|6892.6|6889.8|0
1620870210000|2021-05-13 01:43:30|6893.1|6890.3|6894.6|6891.8|6894.6|6891.8|6893.1|6890.3|2
1620870220000|2021-05-13 01:43:40|6894.8|6892|6895.1|6892.3|6895.1|6892.3|6894.8|6892|3
1620870230000|2021-05-13 01:43:50|6895.6|6892.8|6894.6|6891.8|6895.6|6892.8|6894.6|6891.8|9
1620870240000|2021-05-13 01:44:00|6895.1|6892.3|6895.3|6892.5|6896.1|6893.3|6895.1|6892.3|6
1620870250000|2021-05-13 01:44:10|6895.8|6893|6895.6|6892.8|6896.1|6893.3|6895.3|6892.5|2
1620870260000|2021-05-13 01:44:20|6895.1|6892.3|6894.8|6892|6895.3|6892.5|6894.8|6892|2
1620870270000|2021-05-13 01:44:30|6895.1|6892.3|6894.6|6891.8|6895.3|6892.5|6894.6|6891.8|1
1620870280000|2021-05-13 01:44:40|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|1
1620870290000|2021-05-13 01:44:50|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|0
1620870300000|2021-05-13 01:45:00|6894.8|6892|6894.8|6892|6896.3|6893.5|6894.8|6892|39
1620870310000|2021-05-13 01:45:10|6895.1|6892.3|6892.3|6889.5|6895.1|6892.3|6892.1|6889.3|9
1620870320000|2021-05-13 01:45:20|6892.8|6890|6893.1|6890.3|6893.1|6890.3|6892.8|6890|0
1620870330000|2021-05-13 01:45:30|6892.8|6890|6892.1|6889.3|6892.8|6890|6892.1|6889.3|2
1620870340000|2021-05-13 01:45:40|6891.8|6889|6892.3|6889.5|6892.3|6889.5|6891.6|6888.8|3
1620870360000|2021-05-13 01:46:00|6892.6|6889.8|6891.1|6888.3|6893.1|6890.3|6891.1|6888.3|2
1620870370000|2021-05-13 01:46:10|6890.6|6887.8|6891.6|6888.8|6891.6|6888.8|6890.6|6887.8|0
1620870380000|2021-05-13 01:46:20|6891.3|6888.5|6891.3|6888.5|6891.3|6888.5|6891.1|6888.3|2
1620870390000|2021-05-13 01:46:30|6891.6|6888.8|6889.1|6886.3|6891.6|6888.8|6889.1|6886.3|3
1620870400000|2021-05-13 01:46:40|6889.3|6886.5|6889.6|6886.8|6889.6|6886.8|6889.1|6886.3|0
1620870410000|2021-05-13 01:46:50|6889.1|6886.3|6889.3|6886.5|6889.6|6886.8|6888.6|6885.8|5
1620870420000|2021-05-13 01:47:00|6889.1|6886.3|6889.6|6886.8|6889.6|6886.8|6889.1|6886.3|1
1620870430000|2021-05-13 01:47:10|6890.3|6887.5|6887.1|6884.3|6890.3|6887.5|6886.8|6884|6
1620870450000|2021-05-13 01:47:30|6886.8|6884|6886.8|6884|6886.8|6884|6886.6|6883.8|0
1620870460000|2021-05-13 01:47:40|6886.6|6883.8|6885.8|6883|6886.6|6883.8|6885.8|6883|0
1620870470000|2021-05-13 01:47:50|6885.3|6882.5|6885.6|6882.8|6885.6|6882.8|6885.1|6882.3|0
1620870480000|2021-05-13 01:48:00|6886.1|6883.3|6888.1|6885.3|6888.6|6885.8|6886.1|6883.3|5
1620870490000|2021-05-13 01:48:10|6887.6|6884.8|6885.8|6883|6887.6|6884.8|6885.8|6883|5
1620870500000|2021-05-13 01:48:20|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|0
1620870510000|2021-05-13 01:48:30|6887.1|6884.3|6887.3|6884.5|6887.3|6884.5|6887.1|6884.3|2
1620870520000|2021-05-13 01:48:40|6887.8|6885|6887.1|6884.3|6887.8|6885|6886.8|6884|4
1620870530000|2021-05-13 01:48:50|6886.8|6884|6886.6|6883.8|6886.8|6884|6886.1|6883.3|4
1620870540000|2021-05-13 01:49:00|6886.3|6883.5|6885.6|6882.8|6886.3|6883.5|6885.6|6882.8|4
1620870550000|2021-05-13 01:49:10|6884.8|6882|6885.6|6882.8|6885.6|6882.8|6884.8|6882|2
1620870560000|2021-05-13 01:49:20|6886.1|6883.3|6885.6|6882.8|6886.1|6883.3|6885.6|6882.8|1
1620870570000|2021-05-13 01:49:30|6885.3|6882.5|6885.6|6882.8|6885.8|6883|6885.1|6882.3|0
1620870580000|2021-05-13 01:49:40|6885.8|6883|6885.6|6882.8|6886.6|6883.8|6885.3|6882.5|5
1620870590000|2021-05-13 01:49:50|6885.1|6882.3|6885.6|6882.8|6886.1|6883.3|6885.1|6882.3|4
1620870600000|2021-05-13 01:50:00|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|0
1620870610000|2021-05-13 01:50:10|6885.8|6883|6883.1|6880.3|6885.8|6883|6883.1|6880.3|2
1620870620000|2021-05-13 01:50:20|6883.3|6880.5|6882.8|6880|6883.6|6880.8|6882.8|6880|5
1620870630000|2021-05-13 01:50:30|6882.6|6879.8|6883.1|6880.3|6883.1|6880.3|6882.1|6879.3|13
1620870640000|2021-05-13 01:50:40|6882.6|6879.8|6882.1|6879.3|6882.6|6879.8|6881.8|6879|8
1620870650000|2021-05-13 01:50:50|6881.1|6878.3|6881.1|6878.3|6882.1|6879.3|6880.8|6878|9
1620870660000|2021-05-13 01:51:00|6881.3|6878.5|6882.6|6879.8|6882.6|6879.8|6881.3|6878.5|4
1620870670000|2021-05-13 01:51:10|6882.1|6879.3|6883.3|6880.5|6883.3|6880.5|6882.1|6879.3|12
1620870680000|2021-05-13 01:51:20|6883.1|6880.3|6883.8|6881|6883.8|6881|6883.1|6880.3|1
1620870690000|2021-05-13 01:51:30|6883.6|6880.8|6883.8|6881|6884.1|6881.3|6883.6|6880.8|8
1620870700000|2021-05-13 01:51:40|6883.3|6880.5|6883.6|6880.8|6883.6|6880.8|6882.6|6879.8|9
1620870710000|2021-05-13 01:51:50|6883.3|6880.5|6882.6|6879.8|6883.3|6880.5|6882.6|6879.8|0
1620870720000|2021-05-13 01:52:00|6883.1|6880.3|6883.6|6880.8|6883.6|6880.8|6882.6|6879.8|17
1620870730000|2021-05-13 01:52:10|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|7
1620870740000|2021-05-13 01:52:20|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|1
1620870750000|2021-05-13 01:52:30|6883.8|6881|6885.6|6882.8|6886.3|6883.5|6883.8|6881|4
1620870760000|2021-05-13 01:52:40|6886.1|6883.3|6885.8|6883|6886.9|6883.8|6885.8|6882.9|3
1620870770000|2021-05-13 01:52:50|6884.8|6882|6884.6|6881.8|6884.8|6882|6884.6|6881.8|0
1620870780000|2021-05-13 01:53:00|6884.3|6881.5|6885.1|6882.3|6885.6|6882.8|6884.3|6881.5|7
1620870790000|2021-05-13 01:53:10|6884.8|6882|6884.1|6881.3|6884.8|6882|6883.8|6881|1
1620870810000|2021-05-13 01:53:30|6884.6|6881.8|6883.1|6880.3|6884.6|6881.8|6883.1|6880.3|2
1620870820000|2021-05-13 01:53:40|6882.8|6880|6881.8|6879|6882.8|6880|6881.8|6879|5
1620870830000|2021-05-13 01:53:50|6881.1|6878.3|6881.3|6878.5|6882.1|6879.3|6880.8|6878|14
1620870840000|2021-05-13 01:54:00|6881.1|6878.3|6880.8|6878|6881.1|6878.3|6879.8|6877|5
1620870850000|2021-05-13 01:54:10|6880.6|6877.8|6880.1|6877.3|6880.8|6878|6880.1|6877.3|3
1620870860000|2021-05-13 01:54:20|6879.8|6877|6880.3|6877.5|6880.3|6877.5|6879.8|6877|0
1620870870000|2021-05-13 01:54:30|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6879.8|6877|6
1620870880000|2021-05-13 01:54:40|6879.8|6877|6879.1|6876.3|6879.8|6877|6879.1|6876.3|1
1620870890000|2021-05-13 01:54:50|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|7
1620870900000|2021-05-13 01:55:00|6879.6|6876.8|6878.1|6875.3|6879.6|6876.8|6877.8|6875|10
1620870910000|2021-05-13 01:55:10|6878.3|6875.5|6878.8|6876|6879.3|6876.5|6878.3|6875.5|21
1620870920000|2021-05-13 01:55:20|6879.3|6876.5|6880.6|6877.8|6880.6|6877.8|6879.3|6876.5|1
1620870930000|2021-05-13 01:55:30|6880.3|6877.5|6880.6|6877.8|6880.6|6877.8|6880.1|6877.3|0
1620870940000|2021-05-13 01:55:40|6880.8|6878|6881.1|6878.3|6882.6|6879.8|6880.8|6878|2
1620870950000|2021-05-13 01:55:50|6881.3|6878.5|6881.6|6878.8|6881.6|6878.8|6881.3|6878.5|0
1620870960000|2021-05-13 01:56:00|6881.1|6878.3|6882.6|6879.8|6882.6|6879.8|6880.8|6878|13
1620870990000|2021-05-13 01:56:30|6883.1|6880.3|6883.6|6880.8|6883.6|6880.8|6883.1|6880.3|0
1620871000000|2021-05-13 01:56:40|6884.1|6881.3|6886.1|6883.3|6886.1|6883.3|6884.1|6881.3|3
1620871010000|2021-05-13 01:56:50|6886.6|6883.8|6885.6|6882.8|6886.6|6883.8|6885.6|6882.8|6
1620871020000|2021-05-13 01:57:00|6885.3|6882.5|6886.1|6883.3|6886.6|6883.8|6884.6|6881.8|0
1620871030000|2021-05-13 01:57:10|6886.8|6884|6888.1|6885.3|6888.1|6885.3|6886.8|6884|57
1620871040000|2021-05-13 01:57:20|6887.1|6884.3|6886.3|6883.5|6887.1|6884.3|6886.3|6883.5|26
1620871050000|2021-05-13 01:57:30|6886.6|6883.8|6886.3|6883.5|6887.1|6884.3|6886.3|6883.5|1
1620871060000|2021-05-13 01:57:40|6886.1|6883.3|6886.3|6883.5|6886.3|6883.5|6886.1|6883.3|1
1620871080000|2021-05-13 01:58:00|6886.6|6883.8|6887.6|6884.8|6887.6|6884.8|6886.6|6883.8|2
1620871090000|2021-05-13 01:58:10|6888.6|6885.8|6888.3|6885.5|6888.6|6885.8|6888.3|6885.5|5
1620871120000|2021-05-13 01:58:40|6888.8|6886|6888.6|6885.8|6889.1|6886.3|6888.6|6885.8|2
1620871130000|2021-05-13 01:58:50|6888.8|6886|6889.6|6886.8|6889.6|6886.8|6888.8|6886|3
1620871140000|2021-05-13 01:59:00|6889.3|6886.5|6888.3|6885.5|6889.3|6886.5|6888.1|6885.3|0
1620871150000|2021-05-13 01:59:10|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|0
1620871160000|2021-05-13 01:59:20|6888.1|6885.3|6888.3|6885.5|6888.3|6885.5|6888.1|6885.3|1
1620871170000|2021-05-13 01:59:30|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6887.1|6884.3|2
1620871180000|2021-05-13 01:59:40|6889.7|6885.7|6889.3|6886.5|6889.7|6886.5|6889.1|6885.7|0
1620871190000|2021-05-13 01:59:50|6890.1|6887.3|6889.1|6886.3|6890.1|6887.3|6888.6|6885.8|3
1620871200000|2021-05-13 02:00:00|6888.8|6886|6886.6|6883.8|6888.8|6886|6886.6|6883.8|4
1620871210000|2021-05-13 02:00:10|6886.1|6883.3|6886.6|6883.8|6886.6|6883.8|6885.6|6882.8|1
1620871220000|2021-05-13 02:00:20|6886.3|6883.5|6885.6|6882.8|6886.3|6883.5|6885.6|6882.8|1
1620871230000|2021-05-13 02:00:30|6885.3|6882.5|6885.6|6882.8|6885.6|6882.8|6884.6|6881.8|0
1620871240000|2021-05-13 02:00:40|6885.3|6882.5|6883.6|6880.8|6885.3|6882.5|6883.6|6880.8|1
1620871250000|2021-05-13 02:00:50|6883.3|6880.5|6883.8|6881|6884.6|6881.8|6883.1|6880.3|0
1620871260000|2021-05-13 02:01:00|6883.6|6880.8|6881.8|6879|6884.1|6881.3|6881.8|6879|3
1620871270000|2021-05-13 02:01:10|6882.3|6879.5|6883.1|6880.3|6883.1|6880.3|6882.3|6879.5|0
1620871280000|2021-05-13 02:01:20|6883.3|6880.5|6881.6|6878.8|6883.6|6880.8|6881.6|6878.8|1
1620871290000|2021-05-13 02:01:30|6881.3|6878.5|6881.1|6878.3|6881.6|6878.8|6880.8|6878|1
1620871300000|2021-05-13 02:01:40|6880.8|6878|6880.8|6878|6880.8|6878|6880.8|6878|2
1620871330000|2021-05-13 02:02:10|6881.1|6878.3|6882.1|6879.3|6882.3|6879.5|6881.1|6878.3|0
1620871340000|2021-05-13 02:02:20|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6880.8|6878|6
1620871350000|2021-05-13 02:02:30|6881.6|6878.8|6880.8|6878|6881.6|6878.8|6880.8|6878|1
1620871360000|2021-05-13 02:02:40|6881.1|6878.3|6881.6|6878.8|6881.6|6878.8|6880.8|6878|5
1620871370000|2021-05-13 02:02:50|6881.1|6878.3|6880.8|6878|6881.1|6878.3|6880.1|6877.3|2
1620871380000|2021-05-13 02:03:00|6881.1|6878.3|6880.1|6877.3|6881.1|6878.3|6880.1|6877.3|1
1620871390000|2021-05-13 02:03:10|6879.8|6877|6880.6|6877.8|6880.6|6877.8|6879.8|6877|1
1620871400000|2021-05-13 02:03:20|6881.1|6878.3|6880.8|6878|6881.1|6878.3|6879.8|6877|0
1620871420000|2021-05-13 02:03:40|6881.1|6878.3|6881.8|6879|6882.1|6879.3|6881.1|6878.3|1
1620871430000|2021-05-13 02:03:50|6881.1|6878.3|6880.6|6877.8|6881.1|6878.3|6880.6|6877.8|0
1620871440000|2021-05-13 02:04:00|6880.1|6877.3|6880.6|6877.8|6880.6|6877.8|6880.1|6877.3|0
1620871450000|2021-05-13 02:04:10|6880.1|6877.3|6880.8|6878|6880.8|6878|6880.1|6877.3|0
1620871460000|2021-05-13 02:04:20|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|0
1620871470000|2021-05-13 02:04:30|6881.3|6878.5|6882.3|6879.5|6882.3|6879.5|6881.3|6878.5|1
1620871480000|2021-05-13 02:04:40|6882.1|6879.3|6881.6|6878.8|6882.1|6879.3|6881.6|6878.8|1
1620871490000|2021-05-13 02:04:50|6880.8|6878|6880.1|6877.3|6881.6|6878.8|6880.1|6877.3|9
1620871500000|2021-05-13 02:05:00|6880.3|6877.5|6881.1|6878.3|6881.1|6878.3|6880.1|6877.3|0
1620871510000|2021-05-13 02:05:10|6880.8|6878|6881.3|6878.5|6882.6|6879.8|6880.8|6878|7
1620871530000|2021-05-13 02:05:30|6882.6|6879.8|6882.8|6880|6883.1|6880.3|6882.3|6879.5|0
1620871540000|2021-05-13 02:05:40|6883.1|6880.3|6883.3|6880.5|6883.6|6880.8|6883.1|6880.3|0
1620871550000|2021-05-13 02:05:50|6882.6|6879.8|6882.3|6879.5|6882.6|6879.8|6882.3|6879.5|0
1620871560000|2021-05-13 02:06:00|6882.1|6879.3|6882.1|6879.3|6882.3|6879.5|6882.1|6879.3|0
1620871570000|2021-05-13 02:06:10|6882.3|6879.5|6883.8|6881|6883.8|6881|6882.3|6879.5|0
1620871580000|2021-05-13 02:06:20|6883.6|6880.8|6883.8|6881|6883.8|6881|6883.3|6880.5|2
1620871590000|2021-05-13 02:06:30|6883.3|6880.5|6883.6|6880.8|6883.6|6880.8|6883.1|6880.3|0
1620871600000|2021-05-13 02:06:40|6884.1|6881.3|6884.6|6881.8|6884.6|6881.8|6884.1|6881.3|2
1620871610000|2021-05-13 02:06:50|6884.8|6882|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|1
1620871620000|2021-05-13 02:07:00|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|1
1620871630000|2021-05-13 02:07:10|6884.3|6881.5|6883.1|6880.3|6884.6|6881.8|6883.1|6880.3|1
1620871640000|2021-05-13 02:07:20|6882.8|6880|6882.6|6879.8|6882.8|6880|6882.1|6879.3|0
1620871650000|2021-05-13 02:07:30|6882.3|6879.5|6880.8|6878|6882.3|6879.5|6880.8|6878|4
1620871660000|2021-05-13 02:07:40|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|0
1620871670000|2021-05-13 02:07:50|6880.3|6877.5|6880.8|6878|6881.1|6878.3|6880.3|6877.5|0
1620871690000|2021-05-13 02:08:10|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|0
1620871700000|2021-05-13 02:08:20|6880.6|6877.8|6879.1|6876.3|6880.6|6877.8|6879.1|6876.3|2
1620871710000|2021-05-13 02:08:30|6879.6|6876.8|6879.1|6876.3|6879.6|6876.8|6879.1|6876.3|1
1620871720000|2021-05-13 02:08:40|6879.3|6876.5|6880.3|6877.5|6880.3|6877.5|6879.3|6876.5|2
1620871730000|2021-05-13 02:08:50|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|0
1620871740000|2021-05-13 02:09:00|6880.8|6878|6880.8|6878|6880.8|6878|6879.8|6877|3
1620871750000|2021-05-13 02:09:10|6881.1|6878.3|6881.1|6878.3|6881.6|6878.8|6881.1|6878.3|0
1620871760000|2021-05-13 02:09:20|6881.6|6878.8|6883.1|6880.3|6883.1|6880.3|6881.1|6878.3|1
1620871770000|2021-05-13 02:09:30|6883.3|6880.5|6882.8|6880|6883.3|6880.5|6882.8|6880|3
1620871780000|2021-05-13 02:09:40|6882.6|6879.8|6882.1|6879.3|6882.6|6879.8|6882.1|6879.3|0
1620871790000|2021-05-13 02:09:50|6881.8|6879|6881.1|6878.3|6881.8|6879|6881.1|6878.3|5
1620871800000|2021-05-13 02:10:00|6881.6|6878.8|6881.6|6878.8|6882.1|6879.3|6881.1|6878.3|25
1620871810000|2021-05-13 02:10:10|6881.3|6878.5|6878.8|6876|6881.3|6878.5|6878.1|6875.3|32
1620871820000|2021-05-13 02:10:20|6879.1|6876.3|6880.8|6878|6880.8|6878|6879.1|6876.3|2
1620871830000|2021-05-13 02:10:30|6880.6|6877.8|6881.6|6878.8|6881.6|6878.8|6880.6|6877.8|8
1620871840000|2021-05-13 02:10:40|6881.8|6879|6881.3|6878.5|6882.3|6879.5|6881.3|6878.5|6
1620871850000|2021-05-13 02:10:50|6880.6|6877.8|6881.1|6878.3|6881.1|6878.3|6880.3|6877.5|3
1620871860000|2021-05-13 02:11:00|6880.8|6878|6879.6|6876.8|6880.8|6878|6878.8|6876|4
1620871870000|2021-05-13 02:11:10|6879.8|6877|6880.1|6877.3|6880.6|6877.8|6879.8|6877|0
1620871880000|2021-05-13 02:11:20|6880.6|6877.8|6880.8|6878|6881.1|6878.3|6880.6|6877.8|0
1620871890000|2021-05-13 02:11:30|6881.1|6878.3|6882.6|6879.8|6883.1|6880.3|6881.1|6878.3|4
1620871900000|2021-05-13 02:11:40|6882.1|6879.3|6883.1|6880.3|6883.1|6880.3|6882.1|6879.3|1
1620871910000|2021-05-13 02:11:50|6883.8|6881|6884.1|6881.3|6884.6|6881.8|6883.6|6880.8|4
1620871920000|2021-05-13 02:12:00|6884.6|6881.8|6882.8|6880|6884.6|6881.8|6882.6|6879.7|11
1620871930000|2021-05-13 02:12:10|6883.1|6880.3|6881.6|6878.8|6883.1|6880.3|6881.1|6878.3|7
1620871940000|2021-05-13 02:12:20|6881.3|6878.5|6877.6|6874.8|6881.3|6878.5|6877.1|6874.3|23
1620871950000|2021-05-13 02:12:30|6878.1|6875.3|6878.8|6876|6879.1|6876.3|6878.1|6875.3|10
1620871960000|2021-05-13 02:12:40|6878.6|6875.8|6877.8|6875|6878.6|6875.8|6877.8|6875|5
1620871970000|2021-05-13 02:12:50|6878.3|6875.5|6878.6|6875.8|6878.6|6875.8|6877.1|6874.3|4
1620871980000|2021-05-13 02:13:00|6878.8|6876|6876.8|6874|6878.8|6876|6876.3|6873.5|10
1620871990000|2021-05-13 02:13:10|6877.6|6874.8|6875.6|6872.8|6877.6|6874.8|6875.3|6872.5|2
1620872000000|2021-05-13 02:13:20|6875.8|6873|6876.1|6873.3|6876.3|6873.5|6874.8|6872|18
1620872010000|2021-05-13 02:13:30|6876.3|6873.5|6874.3|6871.5|6877.1|6874.3|6874.3|6871.5|21
1620872020000|2021-05-13 02:13:40|6874.6|6871.8|6874.3|6871.5|6874.8|6872|6872.8|6870|12
1620872030000|2021-05-13 02:13:50|6875.1|6872.3|6873.3|6870.5|6875.1|6872.3|6873.3|6870.5|32
1620872040000|2021-05-13 02:14:00|6872.8|6870|6873.8|6871|6874.3|6871.5|6872.8|6870|16
1620872050000|2021-05-13 02:14:10|6873.3|6870.5|6873.6|6870.8|6873.6|6870.8|6873.3|6870.5|0
1620872060000|2021-05-13 02:14:20|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6872.8|6870|0
1620872070000|2021-05-13 02:14:30|6872.8|6870|6873.1|6870.3|6873.1|6870.3|6872.8|6870|6
1620872080000|2021-05-13 02:14:40|6872.8|6870|6872.8|6870|6873.1|6870.3|6872.3|6869.5|1
1620872090000|2021-05-13 02:14:50|6872.6|6869.8|6869.8|6867|6872.6|6869.8|6869.8|6867|7
1620872100000|2021-05-13 02:15:00|6870.1|6867.3|6869.8|6867|6871.1|6868.3|6869.8|6867|6
1620872110000|2021-05-13 02:15:10|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|3
1620872120000|2021-05-13 02:15:20|||||||||1
1620872130000|2021-05-13 02:15:30|6870.8|6868|6871.8|6869|6871.8|6869|6870.8|6868|7
1620872140000|2021-05-13 02:15:40|6872.1|6869.3|6872.3|6869.5|6872.8|6870|6872.1|6869.3|6
1620872150000|2021-05-13 02:15:50|6872.6|6869.8|6872.8|6870|6872.8|6870|6872.6|6869.8|1
1620872160000|2021-05-13 02:16:00|6873.8|6871|6874.6|6871.8|6875.1|6872.3|6873.8|6871|18
1620872170000|2021-05-13 02:16:10|6874.8|6872|6874.8|6872|6875.1|6872.3|6874.8|6872|1
1620872180000|2021-05-13 02:16:20|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6874.8|6872|0
1620872190000|2021-05-13 02:16:30|6874.3|6871.5|6875.1|6872.3|6875.1|6872.3|6874.3|6871.5|3
1620872200000|2021-05-13 02:16:40|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|0
1620872210000|2021-05-13 02:16:50|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.1|6871.3|0
1620872220000|2021-05-13 02:17:00|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6874.1|6871.3|0
1620872230000|2021-05-13 02:17:10|6874.3|6871.5|6873.6|6870.8|6874.3|6871.5|6872.6|6869.8|1
1620872240000|2021-05-13 02:17:20|6873.1|6870.3|6873.6|6870.8|6874.1|6871.3|6872.6|6869.8|7
1620872250000|2021-05-13 02:17:30|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|0
1620872260000|2021-05-13 02:17:40|6874.3|6871.5|6875.3|6872.5|6875.8|6873|6874.3|6871.5|4
1620872270000|2021-05-13 02:17:50|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.6|6871.8|1
1620872300000|2021-05-13 02:18:20|6873.1|6870.3|6872.6|6869.8|6873.1|6870.3|6872.6|6869.8|6
1620872330000|2021-05-13 02:18:50|6872.3|6869.5|6873.3|6870.5|6873.3|6870.5|6872.1|6869.3|3
1620872340000|2021-05-13 02:19:00|6874.1|6871.3|6874.6|6871.8|6874.6|6871.8|6874.1|6871.3|0
1620872360000|2021-05-13 02:19:20|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|0
1620872370000|2021-05-13 02:19:30|6874.1|6871.3|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|2
1620872400000|2021-05-13 02:20:00|6873.8|6871|6873.1|6870.3|6875.6|6872.8|6873.1|6870.3|5
1620872410000|2021-05-13 02:20:10|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|0
1620872420000|2021-05-13 02:20:20|6873.1|6870.3|6872.6|6869.8|6873.1|6870.3|6872.6|6869.8|0
1620872430000|2021-05-13 02:20:30|6872.3|6869.5|6872.6|6869.8|6872.6|6869.8|6872.1|6869.3|0
1620872440000|2021-05-13 02:20:40|6873.1|6870.3|6872.6|6869.8|6873.1|6870.3|6872.6|6869.8|1
1620872450000|2021-05-13 02:20:50|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|0
1620872460000|2021-05-13 02:21:00|6873.3|6870.5|6872.8|6870|6873.8|6871|6872.8|6870|6
1620872470000|2021-05-13 02:21:10|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|2
1620872480000|2021-05-13 02:21:20|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|0
1620872490000|2021-05-13 02:21:30|6871.3|6868.5|6871.3|6868.5|6871.6|6868.8|6871.1|6868.3|1
1620872500000|2021-05-13 02:21:40|6871.6|6868.8|6871.3|6868.5|6871.6|6868.8|6871.3|6868.5|0
1620872510000|2021-05-13 02:21:50|6871.1|6868.3|6870.6|6867.8|6871.1|6868.3|6870.6|6867.8|3
1620872520000|2021-05-13 02:22:00|6871.1|6868.3|6871.3|6868.5|6871.3|6868.5|6871.1|6868.3|0
1620872530000|2021-05-13 02:22:10|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|0
1620872540000|2021-05-13 02:22:20|6871.3|6868.5|6871.1|6868.3|6871.3|6868.5|6871.1|6868.3|0
1620872550000|2021-05-13 02:22:30|6871.3|6868.5|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|2
1620872560000|2021-05-13 02:22:40|6871.3|6868.5|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|4
1620872590000|2021-05-13 02:23:10|6870.8|6868|6870.6|6867.8|6870.8|6868|6870.6|6867.8|4
1620872600000|2021-05-13 02:23:20|6870.1|6867.3|6869.6|6866.8|6870.1|6867.3|6869.6|6866.8|0
1620872610000|2021-05-13 02:23:30|6869.8|6867|6870.1|6867.3|6870.6|6867.8|6869.8|6867|0
1620872620000|2021-05-13 02:23:40|6870.3|6867.5|6870.6|6867.8|6870.6|6867.8|6870.1|6867.3|0
1620872630000|2021-05-13 02:23:50|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|0
1620872640000|2021-05-13 02:24:00|6870.3|6867.5|6872.6|6869.8|6872.6|6869.8|6870.3|6867.5|2
1620872650000|2021-05-13 02:24:10|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6872.1|6869.3|0
1620872670000|2021-05-13 02:24:30|6872.6|6869.8|6873.6|6870.8|6873.8|6871|6872.6|6869.8|6
1620872680000|2021-05-13 02:24:40|6873.8|6871|6873.6|6870.8|6874.3|6871.5|6873.6|6870.8|2
1620872700000|2021-05-13 02:25:00|6873.8|6871|6873.8|6871|6874.8|6872|6873.8|6871|2
1620872720000|2021-05-13 02:25:20|6874.1|6871.3|6873.1|6870.3|6874.3|6871.5|6873.1|6870.3|0
1620872730000|2021-05-13 02:25:30|6873.6|6870.8|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|2
1620872740000|2021-05-13 02:25:40|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|0
1620872760000|2021-05-13 02:26:00|6874.8|6872|6875.1|6872.3|6875.1|6872.3|6874.8|6872|0
1620872780000|2021-05-13 02:26:20|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.1|6872.3|2
1620872790000|2021-05-13 02:26:30|6876.3|6873.5|6875.3|6872.5|6876.3|6873.5|6875.3|6872.5|1
1620872800000|2021-05-13 02:26:40|6875.1|6872.3|6875.6|6872.8|6875.6|6872.8|6875.1|6872.3|1
1620872810000|2021-05-13 02:26:50|6875.3|6872.5|6875.6|6872.8|6875.6|6872.8|6875.1|6872.3|1
1620872820000|2021-05-13 02:27:00|6875.8|6873|6876.6|6873.8|6877.1|6874.3|6875.6|6872.8|7
1620872830000|2021-05-13 02:27:10|6876.1|6873.3|6876.6|6873.8|6876.6|6873.8|6876.1|6873.3|3
1620872850000|2021-05-13 02:27:30|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|0
1620872860000|2021-05-13 02:27:40|6876.3|6873.5|6875.6|6872.8|6876.6|6873.8|6875.6|6872.8|0
1620872900000|2021-05-13 02:28:20|6875.1|6872.3|6874.3|6871.5|6875.1|6872.3|6874.1|6871.3|2
1620872910000|2021-05-13 02:28:30|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|0
1620872920000|2021-05-13 02:28:40|6875.1|6872.3|6874.8|6872|6875.6|6872.8|6874.8|6872|0
1620872930000|2021-05-13 02:28:50|6875.1|6872.3|6875.6|6872.8|6876.1|6873.3|6875.1|6872.3|0
1620872960000|2021-05-13 02:29:20|6875.8|6873|6876.1|6873.3|6876.3|6873.5|6875.8|6873|0
1620872970000|2021-05-13 02:29:30|6875.8|6873|6875.8|6873|6875.8|6873|6875.3|6872.5|1
1620872980000|2021-05-13 02:29:40|6876.1|6873.3|6875.8|6873|6876.1|6873.3|6875.8|6873|1
1620872990000|2021-05-13 02:29:50|6875.6|6872.8|6875.3|6872.5|6875.6|6872.8|6875.3|6872.5|1
1620873000000|2021-05-13 02:30:00|6874.8|6872|6871.6|6868.8|6874.8|6872|6870.8|6868|32
1620873010000|2021-05-13 02:30:10|6871.8|6869|6871.8|6869|6871.8|6869|6871.1|6868.3|13
1620873020000|2021-05-13 02:30:20|6871.6|6868.8|6870.8|6868|6871.8|6869|6870.8|6868|8
1620873030000|2021-05-13 02:30:30|6870.6|6867.8|6871.8|6869|6871.8|6869|6870.3|6867.5|4
1620873040000|2021-05-13 02:30:40|6872.6|6869.8|6872.8|6870|6874.1|6871.3|6872.6|6869.8|16
1620873050000|2021-05-13 02:30:50|6872.1|6869.3|6871.6|6868.8|6872.1|6869.3|6871.6|6868.8|0
1620873060000|2021-05-13 02:31:00|6871.8|6869|6868.8|6866|6871.8|6869|6868.8|6866|2
1620873070000|2021-05-13 02:31:10|6868.3|6865.5|6868.6|6865.8|6868.6|6865.8|6867.6|6864.8|12
1620873080000|2021-05-13 02:31:20|6869.1|6866.3|6869.1|6866.3|6869.8|6867|6869.1|6866.3|2
1620873090000|2021-05-13 02:31:30|6869.3|6866.5|6869.3|6866.5|6869.3|6866.5|6869.3|6866.5|1
1620873100000|2021-05-13 02:31:40|6869.1|6866.3|6867.8|6865|6869.1|6866.3|6867.8|6865|4
1620873110000|2021-05-13 02:31:50|6866.8|6864|6866.3|6863.5|6868.1|6865.3|6866.3|6863.5|4
1620873120000|2021-05-13 02:32:00|6866.6|6863.8|6866.8|6864|6867.3|6864.5|6866.3|6863.5|22
1620873130000|2021-05-13 02:32:10|6866.1|6863.3|6866.1|6863.3|6866.6|6863.8|6866.1|6863.3|0
1620873140000|2021-05-13 02:32:20|6866.3|6863.5|6864.8|6862|6866.8|6864|6863.3|6860.5|18
1620873150000|2021-05-13 02:32:30|6865.1|6862.3|6864.8|6862|6865.6|6862.8|6864.8|6862|23
1620873160000|2021-05-13 02:32:40|6865.6|6862.8|6864.1|6861.3|6865.6|6862.8|6863.8|6861|12
1620873170000|2021-05-13 02:32:50|6863.8|6861|6862.1|6859.3|6863.8|6861|6860.8|6858|152
1620873180000|2021-05-13 02:33:00|6862.3|6859.5|6864.6|6861.8|6864.6|6861.8|6861.1|6858.3|22
1620873190000|2021-05-13 02:33:10|6864.3|6861.5|6864.6|6861.8|6864.6|6861.8|6864.1|6861.3|0
1620873200000|2021-05-13 02:33:20|6865.1|6862.3|6865.6|6862.8|6866.1|6863.3|6865.1|6862.3|5
1620873210000|2021-05-13 02:33:30|6865.1|6862.3|6864.6|6861.8|6865.1|6862.3|6864.6|6861.8|0
1620873220000|2021-05-13 02:33:40|6865.1|6862.3|6864.6|6861.8|6865.1|6862.3|6864.6|6861.8|0
1620873230000|2021-05-13 02:33:50|6864.1|6861.3|6863.1|6860.3|6864.6|6861.8|6863.1|6860.3|4
1620873240000|2021-05-13 02:34:00|6862.8|6860|6864.8|6862|6865.6|6862.8|6862.8|6860|5
1620873250000|2021-05-13 02:34:10|6865.6|6862.8|6865.6|6862.8|6866.1|6863.3|6865.6|6862.8|1
1620873260000|2021-05-13 02:34:20|6865.1|6862.3|6863.6|6860.8|6865.1|6862.3|6863.6|6860.8|4
1620873270000|2021-05-13 02:34:30|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.8|6860|0
1620873280000|2021-05-13 02:34:40|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|0
1620873290000|2021-05-13 02:34:50|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6862.8|6860|0
1620873300000|2021-05-13 02:35:00|6863.6|6860.8|6862.3|6859.5|6863.6|6860.8|6861.8|6859|2
1620873310000|2021-05-13 02:35:10|6863.6|6860.8|6870.6|6867.8|6872.2|6868|6863.6|6860.8|86
1620873320000|2021-05-13 02:35:20|6870.8|6868|6868.6|6865.8|6870.8|6868|6868.6|6865.8|4
1620873330000|2021-05-13 02:35:30|6869.1|6866.3|6867.6|6864.8|6869.1|6866.3|6867.6|6864.8|0
1620873350000|2021-05-13 02:35:50|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6866.6|6863.8|1
1620873360000|2021-05-13 02:36:00|6866.6|6863.8|6866.3|6863.5|6866.6|6863.8|6865.8|6863|2
1620873370000|2021-05-13 02:36:10|6866.1|6863.3|6865.8|6863|6866.3|6863.5|6865.8|6863|2
1620873380000|2021-05-13 02:36:20|6865.6|6862.8|6864.1|6861.3|6865.8|6863|6864.1|6861.3|1
1620873390000|2021-05-13 02:36:30|6863.8|6861|6865.1|6862.3|6865.1|6862.3|6862.8|6860|6
1620873400000|2021-05-13 02:36:40|6866.3|6863.5|6866.6|6863.8|6866.6|6863.8|6865.6|6862.8|0
1620873410000|2021-05-13 02:36:50|6867.1|6864.3|6867.1|6864.3|6867.6|6864.8|6866.8|6864|0
1620873420000|2021-05-13 02:37:00|6867.3|6864.5|6866.8|6864|6867.6|6864.8|6866.8|6864|0
1620873430000|2021-05-13 02:37:10|6867.1|6864.3|6868.1|6865.3|6869.1|6866.3|6867.1|6864.3|4
1620873440000|2021-05-13 02:37:20|6868.3|6865.5|6870.3|6867.5|6870.3|6867.5|6867.8|6865|6
1620873450000|2021-05-13 02:37:30|6870.6|6867.8|6869.8|6867|6871.1|6868.3|6869.8|6867|3
1620873460000|2021-05-13 02:37:40|6869.3|6866.5|6871.1|6868.3|6871.3|6868.5|6869.1|6866.3|5
1620873470000|2021-05-13 02:37:50|6870.6|6867.8|6871.1|6868.3|6871.1|6868.3|6870.6|6867.8|1
1620873480000|2021-05-13 02:38:00|6871.6|6868.8|6872.6|6869.8|6872.6|6869.8|6870.6|6867.8|8
1620873490000|2021-05-13 02:38:10|6873.1|6870.3|6873.6|6870.8|6873.6|6870.8|6873.1|6870.3|1
1620873500000|2021-05-13 02:38:20|6873.8|6871|6874.6|6871.8|6874.6|6871.8|6873.6|6870.8|4
1620873510000|2021-05-13 02:38:30|6874.8|6872|6874.3|6871.5|6874.8|6872|6874.1|6871.3|1
1620873520000|2021-05-13 02:38:40|6874.8|6872|6874.6|6871.8|6874.8|6872|6873.8|6871|20
1620873530000|2021-05-13 02:38:50|6873.8|6871|6873.8|6871|6873.8|6871|6873.8|6871|0
1620873540000|2021-05-13 02:39:00|6874.3|6871.5|6873.6|6870.8|6874.6|6871.8|6873.1|6870.3|4
1620873550000|2021-05-13 02:39:10|6874.6|6871.8|6874.1|6871.3|6874.6|6871.8|6874.1|6871.3|0
1620873560000|2021-05-13 02:39:20|6873.1|6870.3|6873.1|6870.3|6873.6|6870.8|6872.8|6870|0
1620873570000|2021-05-13 02:39:30|6872.8|6870|6874.1|6871.3|6874.1|6871.3|6872.6|6869.4|0
1620873580000|2021-05-13 02:39:40|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|1
1620873600000|2021-05-13 02:40:00|6873.8|6871|6875.3|6872.5|6875.3|6872.5|6873.6|6870.8|1
1620873610000|2021-05-13 02:40:10|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|6875.8|6873|2
1620873620000|2021-05-13 02:40:20|6876.8|6874|6876.8|6874|6877.1|6874.3|6876.8|6874|2
1620873630000|2021-05-13 02:40:30|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|0
1620873640000|2021-05-13 02:40:40|6876.3|6873.5|6875.8|6873|6876.6|6873.8|6875.8|6873|2
1620873650000|2021-05-13 02:40:50|6874.3|6871.5|6875.6|6872.8|6875.6|6872.8|6873.6|6870.8|3
1620873660000|2021-05-13 02:41:00|6875.1|6872.3|6876.6|6873.8|6876.6|6873.8|6875.1|6872.3|2
1620873670000|2021-05-13 02:41:10|6877.1|6874.3|6876.1|6873.3|6877.1|6874.3|6876.1|6873.3|0
1620873680000|2021-05-13 02:41:20|6876.3|6873.5|6875.8|6873|6876.3|6873.5|6875.8|6873|0
1620873690000|2021-05-13 02:41:30|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|0
1620873700000|2021-05-13 02:41:40|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|2
1620873710000|2021-05-13 02:41:50|6876.8|6874|6876.8|6874|6877.6|6874.8|6876.8|6874|0
1620873720000|2021-05-13 02:42:00|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|2
1620873730000|2021-05-13 02:42:10|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|0
1620873740000|2021-05-13 02:42:20|6878.1|6875.3|6879.1|6876.3|6879.3|6876.5|6878.1|6875.3|3
1620873750000|2021-05-13 02:42:30|6879.3|6876.5|6879.1|6876.3|6879.3|6876.5|6879.1|6876.3|3
1620873760000|2021-05-13 02:42:40|6878.6|6875.8|6879.8|6877|6879.8|6877|6878.3|6875.5|1
1620873770000|2021-05-13 02:42:50|6879.6|6876.8|6880.3|6877.5|6880.3|6877.5|6879.6|6876.8|1
1620873780000|2021-05-13 02:43:00|6880.8|6878|6879.1|6876.3|6880.8|6878|6879.1|6875.4|4
1620873790000|2021-05-13 02:43:10|6879.3|6876.5|6879.1|6876.3|6879.3|6876.5|6878.6|6875.8|1
1620873800000|2021-05-13 02:43:20|6879.3|6876.5|6879.7|6875.7|6879.7|6876.5|6879.3|6875.7|0
1620873810000|2021-05-13 02:43:30|6879.4|6875.4|6878.6|6875.8|6879.7|6876.5|6878.6|6875.4|0
1620873820000|2021-05-13 02:43:40|6878.9|6874.9|6877.6|6874.8|6878.9|6875.3|6877.6|6874.8|1
1620873830000|2021-05-13 02:43:50|6877.1|6874.3|6876.6|6873.8|6877.1|6874.3|6876.6|6873.8|0
1620873840000|2021-05-13 02:44:00|6877.1|6874.3|6878.1|6875.3|6878.1|6875.3|6877.1|6874.3|7
1620873850000|2021-05-13 02:44:10|6877.8|6875|6877.1|6874.3|6877.8|6875|6876.6|6873.8|3
1620873860000|2021-05-13 02:44:20|6877.6|6874.8|6878.3|6875.5|6878.6|6875.8|6877.6|6874.8|1
1620873870000|2021-05-13 02:44:30|6878.6|6875.8|6878.1|6875.3|6879.1|6876.3|6878.1|6875.3|0
1620873880000|2021-05-13 02:44:40|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|6877.8|6875|0
1620873890000|2021-05-13 02:44:50|6878.3|6875.5|6877.6|6874.8|6878.3|6875.5|6877.6|6874.8|0
1620873900000|2021-05-13 02:45:00|6877.3|6874.5|6877.8|6875|6879.3|6876.5|6877.1|6874.3|4
1620873910000|2021-05-13 02:45:10|6878.1|6875.3|6877.8|6875|6878.1|6875.3|6877.1|6874.3|0
1620873920000|2021-05-13 02:45:20|6877.1|6874.3|6876.6|6873.8|6877.1|6874.3|6875.8|6873|0
1620873930000|2021-05-13 02:45:30|6876.8|6874|6877.1|6874.3|6877.3|6874.5|6876.8|6874|1
1620873940000|2021-05-13 02:45:40|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|1
1620873950000|2021-05-13 02:45:50|6877.1|6874.3|6876.8|6874|6877.1|6874.3|6876.8|6874|0
1620873960000|2021-05-13 02:46:00|6876.6|6873.8|6874.8|6872|6876.6|6873.8|6874.8|6872|3
1620873970000|2021-05-13 02:46:10|6875.1|6872.3|6873.8|6871|6875.1|6872.3|6873.6|6870.4|9
1620873980000|2021-05-13 02:46:20|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|1
1620873990000|2021-05-13 02:46:30|6873.8|6871|6874.6|6871.8|6874.6|6871.8|6873.8|6871|6
1620874000000|2021-05-13 02:46:40|6875.1|6872.3|6875.3|6872.5|6875.6|6872.8|6875.1|6872.3|1
1620874010000|2021-05-13 02:46:50|6875.1|6872.3|6874.8|6872|6875.1|6872.3|6874.8|6872|0
1620874020000|2021-05-13 02:47:00|6874.6|6871.8|6873.1|6870.3|6874.6|6871.8|6872.8|6870|1
1620874030000|2021-05-13 02:47:10|6873.3|6870.5|6872.6|6869.8|6873.6|6870.8|6872.1|6869.3|1
1620874040000|2021-05-13 02:47:20|6872.3|6869.5|6872.6|6869.8|6872.6|6869.8|6872.1|6869.3|2
1620874050000|2021-05-13 02:47:30|6873.1|6870.3|6874.1|6871.3|6874.1|6871.3|6873.1|6870.3|0
1620874060000|2021-05-13 02:47:40|6873.8|6871|6874.6|6871.8|6874.6|6871.8|6873.8|6871|0
1620874070000|2021-05-13 02:47:50|6875.1|6872.3|6874.8|6872|6875.6|6872.8|6874.8|6872|0
1620874080000|2021-05-13 02:48:00|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|2
1620874090000|2021-05-13 02:48:10|6875.8|6873|6876.3|6873.5|6876.6|6873.8|6875.8|6873|5
1620874110000|2021-05-13 02:48:30|6876.1|6873.3|6875.1|6872.3|6876.3|6873.5|6874.8|6872|3
1620874120000|2021-05-13 02:48:40|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|0
1620874130000|2021-05-13 02:48:50|6875.1|6872.3|6876.3|6873.5|6876.3|6873.5|6875.1|6872.3|0
1620874140000|2021-05-13 02:49:00|6876.6|6873.8|6877.1|6874.3|6877.1|6874.3|6876.6|6873.8|0
1620874160000|2021-05-13 02:49:20|6878.6|6875.8|6878.3|6875.5|6878.6|6875.8|6878.1|6875.3|4
1620874170000|2021-05-13 02:49:30|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|0
1620874190000|2021-05-13 02:49:50|||||||||7
1620874210000|2021-05-13 02:50:10|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878.1|6875.3|1
1620874220000|2021-05-13 02:50:20|6879.6|6876.8|6880.3|6877.5|6880.3|6877.5|6879.6|6876.8|0
1620874230000|2021-05-13 02:50:30|6879.6|6876.8|6879.1|6876.3|6879.6|6876.8|6879.1|6876.3|1
1620874240000|2021-05-13 02:50:40|6878.8|6876|6879.6|6876.8|6879.6|6876.8|6878.6|6875.8|0
1620874260000|2021-05-13 02:51:00|6880.1|6877.3|6879.6|6876.8|6880.1|6877.3|6879.6|6876.8|3
1620874270000|2021-05-13 02:51:10|6879.3|6876.5|6877.6|6874.8|6879.3|6876.5|6877.6|6874.8|5
1620874280000|2021-05-13 02:51:20|6877.1|6874.3|6878.1|6875.3|6878.3|6875.5|6876.8|6874|4
1620874290000|2021-05-13 02:51:30|6878.3|6875.5|6878.1|6875.3|6878.6|6875.8|6877.8|6875|0
1620874300000|2021-05-13 02:51:40|6878.3|6875.5|6878.6|6875.8|6878.6|6875.8|6878.3|6875.5|2
1620874310000|2021-05-13 02:51:50|6879.1|6876.3|6876.8|6874|6879.6|6876.8|6876.8|6874|1
1620874320000|2021-05-13 02:52:00|6876.1|6873.3|6876.1|6873.3|6877.9|6874.8|6875.8|6873|6
1620874330000|2021-05-13 02:52:10|6875.8|6873|6876.3|6873.5|6876.3|6873.5|6875.8|6873|0
1620874340000|2021-05-13 02:52:20|6876.8|6874|6876.6|6873.8|6876.8|6874|6876.6|6873.8|2
1620874350000|2021-05-13 02:52:30|6877.1|6874.3|6877.6|6874.8|6877.6|6874.8|6877.1|6874.3|4
1620874360000|2021-05-13 02:52:40|6876.8|6874|6876.8|6874|6877.3|6874.5|6876.8|6874|0
1620874380000|2021-05-13 02:53:00|6877.1|6874.3|6878.1|6875.3|6878.6|6875.8|6877.1|6874.3|1
1620874390000|2021-05-13 02:53:10|6877.8|6875|6877.6|6874.8|6877.8|6875|6877.6|6874.8|2
1620874410000|2021-05-13 02:53:30|6878.8|6876|6877.3|6874.5|6878.8|6876|6877.3|6874.5|1
1620874420000|2021-05-13 02:53:40|6877.6|6874.8|6878.8|6876|6878.8|6876|6877.6|6874.8|1
1620874430000|2021-05-13 02:53:50|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|2
1620874440000|2021-05-13 02:54:00|6878.1|6875.3|6878.6|6875.8|6878.6|6875.8|6878.1|6875.3|2
1620874450000|2021-05-13 02:54:10|6879.1|6876.3|6877.6|6874.8|6879.1|6876.3|6877.6|6874.8|2
1620874470000|2021-05-13 02:54:30|6877.8|6875|6878.8|6876|6878.8|6876|6877.8|6875|3
1620874480000|2021-05-13 02:54:40|6878.6|6875.8|6878.1|6875.3|6878.8|6876|6878.1|6875.3|1
1620874490000|2021-05-13 02:54:50|6877.8|6875|6875.3|6872.5|6877.8|6875|6875.3|6872.5|1
1620874500000|2021-05-13 02:55:00|6875.6|6872.8|6875.8|6873|6876.1|6873.3|6875.6|6872.8|2
1620874510000|2021-05-13 02:55:10|6876.1|6873.3|6875.8|6873|6876.8|6874|6875.8|6873|6
1620874520000|2021-05-13 02:55:20|6875.6|6872.8|6874.6|6871.8|6875.6|6872.8|6873.8|6871|7
1620874530000|2021-05-13 02:55:30|6874.8|6872|6874.1|6871.3|6874.8|6872|6874.1|6871.3|0
1620874540000|2021-05-13 02:55:40|6873.8|6871|6873.1|6870.3|6873.8|6871|6872.8|6870|19
1620874560000|2021-05-13 02:56:00|6872.8|6870|6872.6|6869.8|6872.8|6870|6872.6|6869.8|0
1620874570000|2021-05-13 02:56:10|6872.3|6869.5|6872.1|6869.3|6872.3|6869.5|6872.1|6869.3|0
1620874590000|2021-05-13 02:56:30|6871.8|6869|6872.6|6869.8|6872.6|6869.8|6871.8|6869|3
1620874600000|2021-05-13 02:56:40|||||||||1
1620874610000|2021-05-13 02:56:50|6873.6|6870.8|6872.6|6869.8|6873.6|6870.8|6872.6|6869.8|3
1620874620000|2021-05-13 02:57:00|6873.8|6871|6871.6|6868.8|6873.8|6871|6871.6|6868.8|2
1620874630000|2021-05-13 02:57:10|6872.1|6869.3|6872.8|6870|6873.1|6870.3|6872.1|6869.3|0
1620874640000|2021-05-13 02:57:20|6871.8|6869|6872.6|6869.8|6873.1|6870.3|6871.8|6869|0
1620874650000|2021-05-13 02:57:30|6872.8|6870|6873.6|6870.8|6873.6|6870.8|6872.8|6870|0
1620874660000|2021-05-13 02:57:40|6873.3|6870.5|6872.6|6869.8|6873.3|6870.5|6872.1|6869.3|1
1620874680000|2021-05-13 02:58:00|6872.8|6870|6873.1|6870.3|6873.3|6870.5|6872.8|6870|0
1620874690000|2021-05-13 02:58:10|6873.6|6870.8|6871.6|6868.8|6873.6|6870.8|6871.1|6868.3|4
1620874700000|2021-05-13 02:58:20|6871.8|6869|6871.8|6869|6872.1|6869.3|6871.8|6869|1
1620874710000|2021-05-13 02:58:30|6871.6|6868.8|6872.1|6869.3|6872.6|6869.8|6871.6|6868.8|11
1620874720000|2021-05-13 02:58:40|6871.6|6868.8|6872.6|6869.8|6872.6|6869.8|6871.6|6868.8|4
1620874740000|2021-05-13 02:59:00|6872.1|6869.3|6870.8|6868|6872.1|6869.3|6870.8|6868|1
1620874750000|2021-05-13 02:59:10|6871.1|6868.3|6870.6|6867.8|6871.1|6868.3|6870.6|6867.8|1
1620874760000|2021-05-13 02:59:20|6871.6|6868.8|6870.6|6867.8|6872.1|6869.3|6870.6|6867.8|5
1620874770000|2021-05-13 02:59:30|6870.1|6867.3|6870.6|6867.8|6870.6|6867.8|6870.1|6867.3|6
1620874780000|2021-05-13 02:59:40|6870.3|6867.5|6869.8|6867|6870.3|6867.5|6869.3|6866.5|8
1620874790000|2021-05-13 02:59:50|6869.3|6866.5|6868.6|6865.8|6869.3|6866.5|6867.8|6865|10
1620874800000|2021-05-13 03:00:00|6869.1|6866.3|6868.6|6865.8|6870.2|6867.3|6868.1|6865.2|52
1620874810000|2021-05-13 03:00:10|||||||||1
1620874820000|2021-05-13 03:00:20|6868.3|6865.5|6868.1|6865.3|6868.6|6865.8|6868.1|6865.3|1
1620874830000|2021-05-13 03:00:30|6868.6|6865.8|6866.6|6863.8|6868.6|6865.8|6865.3|6862.5|12
1620874840000|2021-05-13 03:00:40|6867.6|6864.8|6869.1|6866.3|6869.1|6866.3|6867.6|6864.8|5
1620874850000|2021-05-13 03:00:50|6869.3|6866.5|6869.3|6866.5|6869.6|6866.8|6868.6|6865.8|1
1620874860000|2021-05-13 03:01:00|6869.6|6866.8|6869.6|6866.8|6869.6|6866.8|6868.6|6865.8|0
1620874870000|2021-05-13 03:01:10|6870|6867.2|6869.8|6867|6870.6|6867.8|6869.8|6867|0
1620874890000|2021-05-13 03:01:30|6869.6|6866.8|6872.3|6869.5|6872.3|6869.5|6869.6|6866.8|13
1620874900000|2021-05-13 03:01:40|6872.6|6869.8|6872.6|6869.8|6873.1|6870.3|6872.6|6869.8|0
1620874920000|2021-05-13 03:02:00|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|2
1620874930000|2021-05-13 03:02:10|6873.4|6869.4|6871.5|6868.7|6873.4|6869.7|6871.5|6868.7|19
1620874940000|2021-05-13 03:02:20|6872|6869.2|6872.3|6869.5|6872.3|6869.5|6872|6869.2|0
1620874960000|2021-05-13 03:02:40|6873.4|6869.4|6873.3|6870.5|6873.4|6870.5|6873.3|6869.4|0
1620874970000|2021-05-13 03:02:50|6872.8|6870|6872|6869.2|6872.8|6870|6872|6869.2|0
1620874980000|2021-05-13 03:03:00|6872.3|6869.5|6871.5|6868.7|6872.3|6869.5|6871.5|6868.7|0
1620874990000|2021-05-13 03:03:10|6872.5|6869.7|6873.5|6870.7|6873.5|6870.7|6872.5|6869.7|4
1620875000000|2021-05-13 03:03:20|6874.3|6871.5|6874.4|6870.4|6874.4|6871.5|6874.3|6870.4|0
1620875010000|2021-05-13 03:03:30|6875|6872.2|6876.5|6873.7|6876.5|6873.7|6874.8|6872|4
1620875020000|2021-05-13 03:03:40|||||||||1
1620875030000|2021-05-13 03:03:50|6876.8|6874|6877.5|6874.7|6877.5|6874.7|6876.5|6873.7|2
1620875040000|2021-05-13 03:04:00|6877.3|6874.5|6876.6|6873.8|6877.3|6874.5|6876.6|6873.8|1
1620875050000|2021-05-13 03:04:10|6877|6874.2|6877.5|6874.7|6877.5|6874.7|6877|6874.2|9
1620875060000|2021-05-13 03:04:20|6878.5|6875.7|6877.5|6874.7|6878.5|6875.7|6877|6874.2|7
1620875070000|2021-05-13 03:04:30|6878|6875.2|6878.3|6875.5|6878.5|6875.7|6878|6875.2|1
1620875080000|2021-05-13 03:04:40|6878|6875.2|6879.5|6876.7|6879.5|6876.7|6878|6875.2|0
1620875090000|2021-05-13 03:04:50|6880|6877.2|6878.6|6875.8|6880|6877.2|6878.6|6875.8|10
1620875100000|2021-05-13 03:05:00|6878|6875.2|6879|6876.2|6879|6876.2|6878|6875.2|6
1620875110000|2021-05-13 03:05:10|6877.5|6874.7|6876.3|6873.5|6878|6875.2|6876.3|6873.5|10
1620875120000|2021-05-13 03:05:20|6875.8|6873|6876|6873.2|6876|6873.2|6875.8|6873|0
1620875140000|2021-05-13 03:05:40|6876.8|6874|6876.5|6873.7|6876.8|6874|6875.8|6873|2
1620875150000|2021-05-13 03:05:50|6876.1|6873.3|6874.8|6872|6876.1|6873.3|6874.5|6871.7|4
1620875160000|2021-05-13 03:06:00|6874.5|6871.7|6876|6873.2|6876|6873.2|6874.5|6871.7|1
1620875170000|2021-05-13 03:06:10|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|0
1620875180000|2021-05-13 03:06:20|6875.3|6872.5|6875|6872.2|6875.3|6872.5|6875|6872.2|0
1620875190000|2021-05-13 03:06:30|6874.6|6871.8|6872.8|6870|6874.6|6871.8|6872.8|6870|12
1620875200000|2021-05-13 03:06:40|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|1
1620875220000|2021-05-13 03:07:00|6872|6869.2|6871.5|6868.7|6872|6869.2|6870.5|6867.7|3
1620875230000|2021-05-13 03:07:10|6871.8|6869|6872.5|6869.7|6873|6870.2|6871.8|6869|1
1620875240000|2021-05-13 03:07:20|6871.5|6868.7|6872.5|6869.7|6872.5|6869.7|6871.5|6868.7|7
1620875280000|2021-05-13 03:08:00|6872|6869.2|6873.5|6870.7|6873.5|6870.7|6872|6869.2|0
1620875290000|2021-05-13 03:08:10|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|0
1620875300000|2021-05-13 03:08:20|6873|6870.2|6873.5|6870.7|6873.5|6870.7|6873|6870.2|0
1620875320000|2021-05-13 03:08:40|6874|6871.2|6873.8|6871|6874.5|6871.7|6873.5|6870.7|0
1620875330000|2021-05-13 03:08:50|6873.5|6870.7|6872|6869.2|6873.5|6870.7|6872|6869.2|4
1620875340000|2021-05-13 03:09:00|6872.5|6869.7|6872|6869.2|6872.5|6869.7|6872|6869.2|7
1620875350000|2021-05-13 03:09:10|6872.3|6869.5|6871|6868.2|6872.5|6869.7|6871|6868.2|2
1620875360000|2021-05-13 03:09:20|6871.3|6868.5|6871.5|6868.7|6871.5|6868.7|6871.3|6868.5|0
1620875370000|2021-05-13 03:09:30|6871.3|6868.5|6871.5|6868.7|6871.5|6868.7|6871.3|6868.5|0
1620875390000|2021-05-13 03:09:50|6871.1|6868.3|6870|6867.2|6871.3|6868.5|6869.5|6866.7|26
1620875400000|2021-05-13 03:10:00|6870.3|6867.5|6868.8|6866|6871|6868.2|6868.5|6865.7|13
1620875410000|2021-05-13 03:10:10|6868.5|6865.7|6869.5|6866.7|6869.5|6866.7|6868.5|6865.7|1
1620875420000|2021-05-13 03:10:20|6869.8|6867|6868.3|6865.5|6869.8|6867|6868|6865.2|5
1620875430000|2021-05-13 03:10:30|6868|6865.2|6869.5|6866.7|6869.5|6866.7|6867.5|6864.7|3
1620875440000|2021-05-13 03:10:40|6869|6866.2|6869.3|6866.5|6869.3|6866.5|6869|6866.2|0
1620875450000|2021-05-13 03:10:50|6869|6866.2|6869.5|6866.7|6869.5|6866.7|6869|6866.2|2
1620875460000|2021-05-13 03:11:00|6869|6866.2|6869|6866.2|6869.3|6866.5|6869|6866.2|0
1620875470000|2021-05-13 03:11:10|6869.3|6866.5|6869.3|6866.5|6869.3|6866.5|6869.3|6866.5|0
1620875480000|2021-05-13 03:11:20|6868|6865.2|6868|6865.2|6868|6865.2|6867.8|6865|5
1620875490000|2021-05-13 03:11:30|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|1
1620875500000|2021-05-13 03:11:40|6868|6865.2|6868.3|6865.5|6868.3|6865.5|6868|6865.2|0
1620875510000|2021-05-13 03:11:50|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1620875520000|2021-05-13 03:12:00|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6866.8|6864|2
1620875540000|2021-05-13 03:12:20|6867.3|6864.5|6868.3|6865.5|6868.5|6865.7|6867.3|6864.5|2
1620875550000|2021-05-13 03:12:30|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|1
1620875560000|2021-05-13 03:12:40|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1620875580000|2021-05-13 03:13:00|6867.8|6865|6869.8|6867|6869.8|6867|6867.5|6864.7|2
1620875590000|2021-05-13 03:13:10|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1620875600000|2021-05-13 03:13:20|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|1
1620875620000|2021-05-13 03:13:40|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|9
1620875640000|2021-05-13 03:14:00|6869.5|6866.7|6870.5|6867.7|6871.3|6868.5|6869.5|6866.7|3
1620875650000|2021-05-13 03:14:10|6870|6867.2|6869.5|6866.7|6870|6867.2|6869|6866.2|1
1620875660000|2021-05-13 03:14:20|6869|6866.2|6868.3|6865.5|6869|6866.2|6867.8|6865|1
1620875670000|2021-05-13 03:14:30|6868.5|6865.7|6868.3|6865.5|6868.5|6865.7|6868.3|6865.5|0
1620875680000|2021-05-13 03:14:40|6867.5|6864.7|6866.3|6863.5|6867.5|6864.7|6865.5|6862.7|7
1620875690000|2021-05-13 03:14:50|6865.5|6862.7|6865.5|6862.7|6866|6863.2|6865.5|6862.7|2
1620875700000|2021-05-13 03:15:00|6865|6862.2|6864.8|6862|6865|6862.2|6864.8|6862|6
1620875710000|2021-05-13 03:15:10|6865|6862.2|6866.5|6863.7|6866.5|6863.7|6865|6862.2|15
1620875730000|2021-05-13 03:15:30|6866.3|6863.5|6866.5|6863.7|6866.5|6863.7|6866|6863.2|0
1620875750000|2021-05-13 03:15:50|6867.4|6863.4|6866.5|6863.7|6867.4|6863.7|6866.5|6863.4|0
1620875780000|2021-05-13 03:16:20|6865|6862.2|6865.3|6862.5|6865.8|6863|6864.8|6862|6
1620875800000|2021-05-13 03:16:40|6865|6862.2|6865.3|6862.5|6865.3|6862.5|6865|6862.2|0
1620875820000|2021-05-13 03:17:00|6865|6862.2|6864.5|6861.7|6865|6862.2|6864.5|6861.7|1
1620875830000|2021-05-13 03:17:10|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1620875850000|2021-05-13 03:17:30|6865.5|6862.7|6864.8|6862|6865.5|6862.7|6864.8|6862|1
1620875860000|2021-05-13 03:17:40|6865|6862.2|6864|6861.2|6865|6862.2|6864|6861.2|0
1620875870000|2021-05-13 03:17:50|6863.8|6861|6863.5|6860.7|6863.8|6861|6862|6859.2|13
1620875880000|2021-05-13 03:18:00|6863|6860.2|6863.5|6860.7|6863.5|6860.7|6862|6859.2|4
1620875890000|2021-05-13 03:18:10|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|0
1620875900000|2021-05-13 03:18:20|6864.3|6861.5|6863.8|6861|6864.3|6861.5|6863.8|6861|2
1620875910000|2021-05-13 03:18:30|6863.5|6860.7|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|1
1620875920000|2021-05-13 03:18:40|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|0
1620875940000|2021-05-13 03:19:00|6864.3|6861.5|6861.5|6858.7|6864.3|6861.5|6861.3|6858.5|16
1620875950000|2021-05-13 03:19:10|6861.8|6859|6862.5|6859.7|6863|6860.2|6861.8|6859|6
1620875960000|2021-05-13 03:19:20|6862|6859.2|6858.8|6856|6862|6859.2|6858.3|6855.5|89
1620875970000|2021-05-13 03:19:30|6859|6856.2|6857.8|6855|6859.5|6856.7|6856.3|6853.5|67
1620875980000|2021-05-13 03:19:40|6858|6855.2|6856|6853.2|6858|6855.2|6855.3|6852.5|41
1620875990000|2021-05-13 03:19:50|6855.8|6853|6856.8|6854|6857.8|6855|6855.3|6852.5|153
1620876000000|2021-05-13 03:20:00|6856|6853.2|6856|6853.2|6856.5|6853.7|6855.8|6853|10
1620876010000|2021-05-13 03:20:10|6855.8|6853|6856|6853.2|6857.5|6854.7|6855.3|6852.5|14
1620876020000|2021-05-13 03:20:20|6856.5|6853.7|6855.3|6852.5|6856.5|6853.7|6855.3|6852.5|12
1620876030000|2021-05-13 03:20:30|6855.5|6852.7|6855.3|6852.5|6855.5|6852.7|6855.3|6852.5|6
1620876040000|2021-05-13 03:20:40|6854.3|6851.5|6856|6853.2|6856|6853.2|6854.3|6851.5|13
1620876050000|2021-05-13 03:20:50|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.8|6853|6
1620876060000|2021-05-13 03:21:00|6855.8|6853|6855.8|6853|6856.5|6853.7|6855.8|6853|0
1620876070000|2021-05-13 03:21:10|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|0
1620876080000|2021-05-13 03:21:20|6854.3|6851.5|6848.5|6845.7|6854.3|6851.5|6848|6845.2|329
1620876090000|2021-05-13 03:21:30|6848|6845.2|6845.5|6842.7|6848|6845.2|6845|6842.2|121
1620876100000|2021-05-13 03:21:40|6845.8|6843|6845|6842.2|6846|6843.2|6845|6842.2|77
1620876110000|2021-05-13 03:21:50|6845.8|6843|6846|6843.2|6846.3|6843.5|6845.5|6842.7|29
1620876120000|2021-05-13 03:22:00|6845.8|6843|6846.5|6843.7|6846.5|6843.7|6845|6842.2|12
1620876130000|2021-05-13 03:22:10|6847|6844.2|6846|6843.2|6847.5|6844.7|6845.8|6843|6
1620876140000|2021-05-13 03:22:20|6845.5|6842.7|6844.5|6841.7|6845.5|6842.7|6844|6841.2|49
1620876150000|2021-05-13 03:22:30|6844.8|6842|6844|6841.2|6845|6842.2|6844|6841.2|6
1620876160000|2021-05-13 03:22:40|6843.8|6841|6843.8|6841|6844|6841.2|6843.8|6841|9
1620876170000|2021-05-13 03:22:50|6844|6841.2|6843.5|6840.7|6844|6841.2|6842.8|6840|181
1620876180000|2021-05-13 03:23:00|6844|6841.2|6843.3|6840.5|6844.3|6841.5|6843|6840.2|8
1620876190000|2021-05-13 03:23:10|6844|6841.2|6844|6841.2|6844|6841.2|6843.8|6841|9
1620876200000|2021-05-13 03:23:20|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|3
1620876210000|2021-05-13 03:23:30|6844.8|6842|6847|6844.2|6847.3|6844.5|6844.8|6842|23
1620876220000|2021-05-13 03:23:40|6846.8|6844|6845.8|6843|6846.8|6844|6845.8|6843|6
1620876230000|2021-05-13 03:23:50|6845.3|6842.5|6843.5|6840.7|6845.3|6842.5|6843|6840.2|22
1620876240000|2021-05-13 03:24:00|6843.3|6840.5|6844|6841.2|6844|6841.2|6842.3|6839.5|58
1620876250000|2021-05-13 03:24:10|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6843.8|6841|8
1620876260000|2021-05-13 03:24:20|6844.3|6841.5|6844.5|6841.7|6844.5|6841.7|6843.8|6841|12
1620876270000|2021-05-13 03:24:30|6844.8|6842|6845.5|6842.7|6846|6843.2|6844.8|6842|4
1620876280000|2021-05-13 03:24:40|6845.3|6842.5|6845|6842.2|6845.5|6842.7|6845|6842.2|0
1620876290000|2021-05-13 03:24:50|6845.5|6842.7|6845.3|6842.5|6845.5|6842.7|6845.3|6842.5|8
1620876300000|2021-05-13 03:25:00|6845.5|6842.7|6843.5|6840.7|6845.5|6842.7|6843.3|6840.5|9
1620876310000|2021-05-13 03:25:10|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|0
1620876330000|2021-05-13 03:25:30|6843.8|6841|6843.3|6840.5|6843.8|6841|6843|6840.2|0
1620876340000|2021-05-13 03:25:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.3|6840.5|0
1620876350000|2021-05-13 03:25:50|6843.3|6840.5|6843.5|6840.7|6843.8|6841|6843|6840.2|5
1620876360000|2021-05-13 03:26:00|6844.5|6841.7|6845|6842.2|6845|6842.2|6844.5|6841.7|1
1620876370000|2021-05-13 03:26:10|6844|6841.2|6842.8|6840|6844|6841.2|6842.3|6839.5|9
1620876380000|2021-05-13 03:26:20|6843|6840.2|6844.3|6841.5|6844.3|6841.5|6843|6840.2|14
1620876390000|2021-05-13 03:26:30|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844|6841.2|0
1620876400000|2021-05-13 03:26:40|6844.3|6841.5|6844|6841.2|6844.5|6841.7|6843.8|6841|1
1620876410000|2021-05-13 03:26:50|6843.8|6841|6843.8|6841|6845|6842.2|6843.8|6841|15
1620876420000|2021-05-13 03:27:00|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|6
1620876430000|2021-05-13 03:27:10|6844|6841.2|6845.3|6842.5|6845.3|6842.5|6844|6841.2|9
1620876440000|2021-05-13 03:27:20|6846|6843.2|6845.5|6842.7|6846|6843.2|6845.5|6842.7|7
1620876450000|2021-05-13 03:27:30|6846|6843.2|6846.5|6843.7|6846.5|6843.7|6846|6843.2|6
1620876460000|2021-05-13 03:27:40|6846.8|6844|6847|6844.2|6847.5|6844.7|6846.8|6844|0
1620876470000|2021-05-13 03:27:50|6846.8|6844|6845.5|6842.7|6846.8|6844|6845.5|6842.7|1
1620876480000|2021-05-13 03:28:00|6845.8|6843|6845.3|6842.5|6846|6843.2|6845|6842.2|1
1620876490000|2021-05-13 03:28:10|6846|6843.2|6845.5|6842.7|6846|6843.2|6845.5|6842.7|1
1620876500000|2021-05-13 03:28:20|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|1
1620876510000|2021-05-13 03:28:30|6845|6842.2|6846.5|6843.7|6846.5|6843.7|6845|6842.2|0
1620876520000|2021-05-13 03:28:40|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|1
1620876530000|2021-05-13 03:28:50|6847|6844.2|6848|6845.2|6848.8|6846|6847|6844.2|16
1620876540000|2021-05-13 03:29:00|6848.3|6845.5|6848|6845.2|6848.3|6845.5|6848|6845.2|0
1620876550000|2021-05-13 03:29:10|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848|6845.2|0
1620876560000|2021-05-13 03:29:20|6849|6846.2|6849.3|6846.5|6849.8|6847|6848.3|6845.5|13
1620876570000|2021-05-13 03:29:30|6849|6846.2|6848.3|6845.5|6849|6846.2|6848.3|6845.5|1
1620876580000|2021-05-13 03:29:40|6849|6846.2|6848.5|6845.7|6849|6846.2|6848|6845.2|1
1620876590000|2021-05-13 03:29:50|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6847|6844.2|4
1620876600000|2021-05-13 03:30:00|6848|6845.2|6847|6844.2|6848.3|6845.5|6846.5|6843.7|18
1620876610000|2021-05-13 03:30:10|6846.5|6843.7|6844.8|6842|6847|6844.2|6844.8|6842|159
1620876620000|2021-05-13 03:30:20|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|1
1620876630000|2021-05-13 03:30:30|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|0
1620876640000|2021-05-13 03:30:40|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1620876650000|2021-05-13 03:30:50|6845.8|6843|6848|6845.2|6848.3|6845.5|6845.5|6842.7|8
1620876660000|2021-05-13 03:31:00|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|2
1620876670000|2021-05-13 03:31:10|6848.3|6845.5|6849|6846.2|6849.3|6846.5|6848.3|6845.5|3
1620876680000|2021-05-13 03:31:20|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6848|6845.2|0
1620876690000|2021-05-13 03:31:30|6848.8|6846|6850|6847.2|6850|6847.2|6848.8|6846|7
1620876700000|2021-05-13 03:31:40|6850.3|6847.5|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|3
1620876710000|2021-05-13 03:31:50|6851.5|6848.7|6851.3|6848.5|6851.5|6848.7|6850.8|6848|2
1620876720000|2021-05-13 03:32:00|6853.8|6851|6851.8|6849|6853.8|6851|6851.8|6849|20
1620876730000|2021-05-13 03:32:10|6852.3|6849.5|6851.5|6848.7|6852.3|6849.5|6851.3|6848.5|2
1620876740000|2021-05-13 03:32:20|6851.8|6849|6851.8|6849|6851.8|6849|6851.3|6848.5|5
1620876750000|2021-05-13 03:32:30|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|1
1620876760000|2021-05-13 03:32:40|6852|6849.2|6850.3|6847.5|6852.3|6849.5|6849.5|6846.7|29
1620876770000|2021-05-13 03:32:50|6850.8|6848|6850.8|6848|6850.8|6848|6850.3|6847.5|0
1620876780000|2021-05-13 03:33:00|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6850|6847.2|2
1620876790000|2021-05-13 03:33:10|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850|6847.2|0
1620876800000|2021-05-13 03:33:20|6850|6847.2|6850.3|6847.5|6850.3|6847.5|6850|6847.2|0
1620876810000|2021-05-13 03:33:30|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1620876820000|2021-05-13 03:33:40|6850.3|6847.5|6850.3|6847.5|6850.8|6848|6850.3|6847.5|0
1620876830000|2021-05-13 03:33:50|6849.8|6847|6850|6847.2|6850.3|6847.5|6849.3|6846.5|0
1620876840000|2021-05-13 03:34:00|6849.8|6847|6849.8|6847|6850|6847.2|6849.3|6846.5|1
1620876850000|2021-05-13 03:34:10|6850.3|6847.5|6850|6847.2|6850.3|6847.5|6850|6847.2|0
1620876860000|2021-05-13 03:34:20|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850|6847.2|0
1620876870000|2021-05-13 03:34:30|6850.5|6847.7|6850.3|6847.5|6850.8|6848|6850.3|6847.5|0
1620876880000|2021-05-13 03:34:40|6850|6847.2|6850.8|6848|6850.8|6848|6850|6847.2|0
1620876890000|2021-05-13 03:34:50|6850.3|6847.5|6850.8|6848|6850.8|6848|6850.3|6847.5|0
1620876900000|2021-05-13 03:35:00|6851.3|6848.5|6852.3|6849.5|6852.3|6849.5|6851.3|6848.5|12
1620876910000|2021-05-13 03:35:10|6852.5|6849.7|6852.8|6850|6853.3|6850.5|6852.5|6849.7|2
1620876920000|2021-05-13 03:35:20|6853.3|6850.5|6854|6851.2|6854|6851.2|6853.3|6850.5|1
1620876930000|2021-05-13 03:35:30|6853.8|6851|6852|6849.2|6853.8|6851|6851.5|6848.7|4
1620876940000|2021-05-13 03:35:40|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|1
1620876960000|2021-05-13 03:36:00|6851.3|6848.5|6852|6849.2|6852.3|6849.5|6851.3|6848.5|1
1620876970000|2021-05-13 03:36:10|6851.8|6849|6852|6849.2|6852|6849.2|6851.5|6848.7|0
1620876980000|2021-05-13 03:36:20|6852.3|6849.5|6851.5|6848.7|6852.3|6849.5|6851.5|6848.7|0
1620877000000|2021-05-13 03:36:40|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|0
1620877010000|2021-05-13 03:36:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|0
1620877020000|2021-05-13 03:37:00|6852.5|6849.7|6853.5|6850.7|6853.5|6850.7|6852.5|6849.7|2
1620877030000|2021-05-13 03:37:10|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|0
1620877040000|2021-05-13 03:37:20|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|0
1620877050000|2021-05-13 03:37:30|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1620877070000|2021-05-13 03:37:50|6853|6850.2|6852.5|6849.7|6853|6850.2|6852.5|6849.7|1
1620877080000|2021-05-13 03:38:00|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|0
1620877090000|2021-05-13 03:38:10|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|0
1620877110000|2021-05-13 03:38:30|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.8|6849|1
1620877120000|2021-05-13 03:38:40|6852|6849.2|6852.3|6849.5|6852.3|6849.5|6852|6849.2|0
1620877140000|2021-05-13 03:39:00|6853|6850.2|6854.3|6851.5|6854.3|6851.5|6853|6850.2|4
1620877150000|2021-05-13 03:39:10|6853.5|6850.7|6853.3|6850.5|6853.5|6850.7|6853.3|6850.5|1
1620877170000|2021-05-13 03:39:30|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1620877180000|2021-05-13 03:39:40|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|0
1620877190000|2021-05-13 03:39:50|6853|6850.2|6853|6850.2|6853|6850.2|6852.8|6850|0
1620877200000|2021-05-13 03:40:00|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.5|6849.7|0
1620877210000|2021-05-13 03:40:10|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|0
1620877220000|2021-05-13 03:40:20|6853.5|6850.7|6853.8|6851|6854|6851.2|6853.5|6850.7|1
1620877240000|2021-05-13 03:40:40|6852.8|6850|6852.3|6849.5|6852.8|6850|6851.8|6849|1
1620877250000|2021-05-13 03:40:50|6852|6849.2|6852.3|6849.5|6852.3|6849.5|6852|6849.2|0
1620877260000|2021-05-13 03:41:00|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1620877270000|2021-05-13 03:41:10|6852.8|6850|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1620877280000|2021-05-13 03:41:20|6852.8|6850|6853|6850.2|6853|6850.2|6852.3|6849.5|0
1620877290000|2021-05-13 03:41:30|6853.3|6850.5|6853|6850.2|6853.3|6850.5|6853|6850.2|1
1620877300000|2021-05-13 03:41:40|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|2
1620877320000|2021-05-13 03:42:00|6853|6850.2|6854|6851.2|6854|6851.2|6852.8|6850|7
1620877330000|2021-05-13 03:42:10|6853.5|6850.7|6853.8|6851|6854|6851.2|6853.3|6850.5|0
1620877340000|2021-05-13 03:42:20|6854|6851.2|6854.3|6851.5|6855|6852.2|6853.8|6851|17
1620877350000|2021-05-13 03:42:30|6854|6851.2|6853.8|6851|6854|6851.2|6853.8|6851|1
1620877360000|2021-05-13 03:42:40|6854.3|6851.5|6855|6852.2|6855.3|6852.5|6854.3|6851.5|0
1620877370000|2021-05-13 03:42:50|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|0
1620877380000|2021-05-13 03:43:00|6854.3|6851.5|6852.8|6850|6854.3|6851.5|6852.8|6850|18
1620877390000|2021-05-13 03:43:10|6852|6849.2|6852|6849.2|6852|6849.2|6851.5|6848.7|4
1620877400000|2021-05-13 03:43:20|6851.5|6848.7|6852|6849.2|6852.3|6849.5|6850.8|6848|4
1620877410000|2021-05-13 03:43:30|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|0
1620877420000|2021-05-13 03:43:40|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6849.2|1
1620877430000|2021-05-13 03:43:50|6851.5|6848.7|6853.3|6850.5|6853.3|6850.5|6851.5|6848.7|0
1620877440000|2021-05-13 03:44:00|6853.5|6850.7|6853.5|6850.7|6854|6851.2|6853.5|6850.7|0
1620877480000|2021-05-13 03:44:40|6854|6851.2|6854.3|6851.5|6854.3|6851.5|6854|6851.2|1
1620877500000|2021-05-13 03:45:00|6854|6851.2|6853.3|6850.5|6854.5|6851.7|6853.3|6850.5|3
1620877510000|2021-05-13 03:45:10|6853|6850.2|6853.5|6850.7|6853.5|6850.7|6853|6850.2|1
1620877520000|2021-05-13 03:45:20|6854|6851.2|6855|6852.2|6855|6852.2|6854|6851.2|1
1620877530000|2021-05-13 03:45:30|6854.8|6852|6854.3|6851.5|6854.8|6852|6854|6851.2|0
1620877540000|2021-05-13 03:45:40|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|1
1620877550000|2021-05-13 03:45:50|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|1
1620877570000|2021-05-13 03:46:10|6855|6852.2|6855.8|6853|6855.8|6853|6855|6852.2|0
1620877600000|2021-05-13 03:46:40|6856|6853.2|6855.8|6853|6856|6853.2|6855.8|6853|0
1620877610000|2021-05-13 03:46:50|6855.5|6852.7|6854|6851.2|6855.5|6852.7|6854|6851.2|0
1620877620000|2021-05-13 03:47:00|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1620877640000|2021-05-13 03:47:20|6854|6851.2|6854|6851.2|6854.3|6851.5|6854|6851.2|0
1620877650000|2021-05-13 03:47:30|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1620877660000|2021-05-13 03:47:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1620877670000|2021-05-13 03:47:50|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1620877680000|2021-05-13 03:48:00|6854|6851.2|6854|6851.2|6854.3|6851.5|6854|6851.2|0
1620877690000|2021-05-13 03:48:10|6853.5|6850.7|6853.3|6850.5|6853.5|6850.7|6853.3|6850.5|2
1620877700000|2021-05-13 03:48:20|6853|6850.2|6852.5|6849.7|6853|6850.2|6852.5|6849.7|0
1620877710000|2021-05-13 03:48:30|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1620877720000|2021-05-13 03:48:40|6853.3|6850.5|6853.5|6850.7|6853.5|6850.7|6853.3|6850.5|1
1620877750000|2021-05-13 03:49:10|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|0
1620877760000|2021-05-13 03:49:20|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|8
1620877770000|2021-05-13 03:49:30|6853|6850.2|6852.8|6850|6853.3|6850.5|6852.8|6850|0
1620877780000|2021-05-13 03:49:40|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|7
1620877790000|2021-05-13 03:49:50|6852.8|6850|6853|6850.2|6853.3|6850.5|6852.8|6850|0
1620877800000|2021-05-13 03:50:00|6852.8|6850|6853.8|6851|6853.8|6851|6852.8|6850|14
1620877820000|2021-05-13 03:50:20|6854.3|6851.5|6855.5|6852.7|6855.5|6852.7|6853.3|6850.5|22
1620877830000|2021-05-13 03:50:30|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1620877840000|2021-05-13 03:50:40|6856.5|6853.7|6856.5|6853.7|6857.3|6854.5|6856|6853.2|21
1620877850000|2021-05-13 03:50:50|6856.8|6854|6856.8|6854|6856.8|6854|6856.3|6853.5|4
1620877860000|2021-05-13 03:51:00|6857|6854.2|6856.8|6854|6857|6854.2|6856.8|6854|4
1620877870000|2021-05-13 03:51:10|6857.3|6854.5|6857|6854.2|6857.3|6854.5|6857|6854.2|0
1620877880000|2021-05-13 03:51:20|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|0
1620877890000|2021-05-13 03:51:30|6858|6855.2|6857.3|6854.5|6858|6855.2|6857.3|6854.5|0
1620877900000|2021-05-13 03:51:40|6858|6855.2|6858|6855.2|6858.3|6855.5|6857.3|6854.5|0
1620877910000|2021-05-13 03:51:50|6857.8|6855|6857|6854.2|6857.8|6855|6857|6854.2|3
1620877920000|2021-05-13 03:52:00|||||||||1
1620877930000|2021-05-13 03:52:10|6857.3|6854.5|6857.3|6854.5|6857.5|6854.7|6857.3|6854.5|0
1620877950000|2021-05-13 03:52:30|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620877970000|2021-05-13 03:52:50|||||||||2
1620877980000|2021-05-13 03:53:00|6856.8|6854|6857|6854.2|6857.3|6854.5|6856.8|6854|7
1620877990000|2021-05-13 03:53:10|6857.3|6854.5|6857.5|6854.7|6857.5|6854.7|6857.3|6854.5|0
1620878000000|2021-05-13 03:53:20|6857.8|6855|6858.5|6855.7|6858.8|6856|6857.8|6855|6
1620878010000|2021-05-13 03:53:30|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858|6855.2|9
1620878020000|2021-05-13 03:53:40|6858|6855.2|6858|6855.2|6859|6856.2|6858|6855.2|3
1620878030000|2021-05-13 03:53:50|6857.8|6855|6857.5|6854.7|6857.8|6855|6857.5|6854.7|1
1620878040000|2021-05-13 03:54:00|6857.3|6854.5|6857|6854.2|6857.3|6854.5|6857|6854.2|3
1620878050000|2021-05-13 03:54:10|6857.3|6854.5|6857|6854.2|6857.5|6854.7|6857|6854.2|10
1620878060000|2021-05-13 03:54:20|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|0
1620878070000|2021-05-13 03:54:30|||||||||2
1620878080000|2021-05-13 03:54:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|3
1620878090000|2021-05-13 03:54:50|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|4
1620878100000|2021-05-13 03:55:00|||||||||10
1620878110000|2021-05-13 03:55:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|2
1620878120000|2021-05-13 03:55:20|||||||||9
1620878130000|2021-05-13 03:55:30|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|3
1620878140000|2021-05-13 03:55:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|3
1620878150000|2021-05-13 03:55:50|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1620878160000|2021-05-13 03:56:00|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|7
1620878170000|2021-05-13 03:56:10|6859.3|6856.5|6860|6857.2|6860|6857.2|6859|6856.2|3
1620878180000|2021-05-13 03:56:20|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|20
1620878190000|2021-05-13 03:56:30|6860|6857.2|6860.8|6858|6860.8|6858|6860|6857.2|5
1620878200000|2021-05-13 03:56:40|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|1
1620878220000|2021-05-13 03:57:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|0
1620878230000|2021-05-13 03:57:10|6860.8|6858|6861|6858.2|6861|6858.2|6860.3|6857.5|15
1620878250000|2021-05-13 03:57:30|6861.3|6858.5|6861|6858.2|6861.3|6858.5|6861|6858.2|4
1620878260000|2021-05-13 03:57:40|6861.3|6858.5|6861|6858.2|6861.3|6858.5|6861|6858.2|0
1620878280000|2021-05-13 03:58:00|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|2
1620878290000|2021-05-13 03:58:10|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1620878310000|2021-05-13 03:58:30|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|0
1620878330000|2021-05-13 03:58:50|6860.8|6858|6860.5|6857.7|6861|6858.2|6860|6857.2|5
1620878360000|2021-05-13 03:59:20|6860|6857.2|6860.3|6857.5|6860.3|6857.5|6860|6857.2|0
1620878370000|2021-05-13 03:59:30|6860|6857.2|6860.5|6857.7|6860.5|6857.7|6860|6857.2|0
1620878390000|2021-05-13 03:59:50|6860|6857.2|6859.8|6857|6860|6857.2|6859.8|6857|0
1620878400000|2021-05-13 04:00:00|6859.5|6856.7|6860.5|6857.7|6861.3|6858.5|6859|6856.2|17
1620878410000|2021-05-13 04:00:10|6861|6858.2|6861.3|6858.5|6861.3|6858.5|6860.8|6858|4
1620878420000|2021-05-13 04:00:20|6860.8|6858|6861.3|6858.5|6861.8|6859|6860.3|6857.5|7
1620878430000|2021-05-13 04:00:30|6861.8|6859|6861.8|6859|6861.8|6859|6861|6858.2|1
1620878440000|2021-05-13 04:00:40|6861.5|6858.7|6861.3|6858.5|6861.5|6858.7|6861.3|6858.5|2
1620878450000|2021-05-13 04:00:50|6861.8|6859|6863|6860.2|6863|6860.2|6861.8|6859|9
1620878460000|2021-05-13 04:01:00|6863.3|6860.5|6863|6860.2|6863.3|6860.5|6862.5|6859.7|4
1620878470000|2021-05-13 04:01:10|6862.5|6859.7|6862.3|6859.5|6862.5|6859.7|6862|6859.2|4
1620878480000|2021-05-13 04:01:20|6861.8|6859|6862.3|6859.5|6862.3|6859.5|6861.3|6858.5|2
1620878490000|2021-05-13 04:01:30|6862.8|6860|6862.8|6860|6863.8|6861|6862.8|6860|4
1620878500000|2021-05-13 04:01:40|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|0
1620878510000|2021-05-13 04:01:50|6862.5|6859.7|6863|6860.2|6863|6860.2|6862.5|6859.7|1
1620878520000|2021-05-13 04:02:00|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|4
1620878530000|2021-05-13 04:02:10|6863|6860.2|6863.8|6861|6863.8|6861|6862.8|6860|4
1620878540000|2021-05-13 04:02:20|6863.3|6860.5|6863.5|6860.7|6863.8|6861|6863.3|6860.5|2
1620878550000|2021-05-13 04:02:30|6863.3|6860.5|6863.5|6860.7|6863.5|6860.7|6863.3|6860.5|1
1620878580000|2021-05-13 04:03:00|6864.3|6861.5|6863.3|6860.5|6864.3|6861.5|6863|6860.2|4
1620878590000|2021-05-13 04:03:10|6863.8|6861|6862.8|6860|6864.3|6861.5|6862.8|6860|18
1620878600000|2021-05-13 04:03:20|||||||||2
1620878610000|2021-05-13 04:03:30|||||||||1
1620878620000|2021-05-13 04:03:40|||||||||2
1620878630000|2021-05-13 04:03:50|6864.3|6861.5|6864|6861.2|6864.8|6862|6864|6861.2|10
1620878640000|2021-05-13 04:04:00|6864.3|6861.5|6865|6862.2|6865|6862.2|6864.3|6861.5|0
1620878650000|2021-05-13 04:04:10|6864.8|6862|6864.3|6861.5|6864.8|6862|6864.3|6861.5|1
1620878660000|2021-05-13 04:04:20|6864|6861.2|6863.3|6860.5|6864|6861.2|6863.3|6860.5|1
1620878680000|2021-05-13 04:04:40|6863|6860.2|6863.3|6860.5|6863.3|6860.5|6862.5|6859.7|2
1620878700000|2021-05-13 04:05:00|||||||||1
1620878740000|2021-05-13 04:05:40|6863|6860.2|6863.5|6860.7|6863.5|6860.7|6862.5|6859.7|1
1620878760000|2021-05-13 04:06:00|6864|6861.2|6862.8|6860|6864|6861.2|6862.3|6859.5|34
1620878770000|2021-05-13 04:06:10|6864.3|6861.5|6863|6860.2|6864.5|6861.7|6863|6860.2|28
1620878780000|2021-05-13 04:06:20|6862.5|6859.7|6863|6860.2|6863|6860.2|6862.3|6859.5|1
1620878790000|2021-05-13 04:06:30|6862.8|6860|6863.8|6861|6863.8|6861|6862.8|6860|3
1620878800000|2021-05-13 04:06:40|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.8|6860|1
1620878810000|2021-05-13 04:06:50|6862.5|6859.7|6862|6859.2|6862.5|6859.7|6862|6859.2|2
1620878820000|2021-05-13 04:07:00|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|1
1620878830000|2021-05-13 04:07:10|6862.8|6860|6862.3|6859.5|6863|6860.2|6862.3|6859.5|0
1620878850000|2021-05-13 04:07:30|6862.8|6860|6862.3|6859.5|6862.8|6860|6862.3|6859.5|1
1620878870000|2021-05-13 04:07:50|6862|6859.2|6861.8|6859|6862|6859.2|6861.8|6859|0
1620878880000|2021-05-13 04:08:00|6861.3|6858.5|6860.8|6858|6861.3|6858.5|6860.8|6858|14
1620878890000|2021-05-13 04:08:10|6861|6858.2|6861.3|6858.5|6861.8|6859|6860.8|6858|3
1620878900000|2021-05-13 04:08:20|6861|6858.2|6861.8|6859|6861.8|6859|6861|6858.2|4
1620878910000|2021-05-13 04:08:30|||||||||5
1620878920000|2021-05-13 04:08:40|||||||||1
1620878930000|2021-05-13 04:08:50|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|1
1620878950000|2021-05-13 04:09:10|6861.8|6859|6861.8|6859|6861.8|6859|6861.8|6859|5
1620878960000|2021-05-13 04:09:20|6861.5|6858.7|6861.3|6858.5|6861.5|6858.7|6861.3|6858.5|11
1620878970000|2021-05-13 04:09:30|6861|6858.2|6861.8|6859|6861.8|6859|6861|6858.2|1
1620878980000|2021-05-13 04:09:40|6861.5|6858.7|6861.3|6858.5|6861.5|6858.7|6861.3|6858.5|0
1620878990000|2021-05-13 04:09:50|6861|6858.2|6861.3|6858.5|6861.3|6858.5|6860.8|6858|3
1620879000000|2021-05-13 04:10:00|6861|6858.2|6861.8|6859|6861.8|6859|6861|6858.2|6
1620879010000|2021-05-13 04:10:10|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|7
1620879020000|2021-05-13 04:10:20|6861.3|6858.5|6861|6858.2|6861.3|6858.5|6861|6858.2|1
1620879030000|2021-05-13 04:10:30|6861.8|6859|6861.3|6858.5|6861.8|6859|6861.3|6858.5|2
1620879060000|2021-05-13 04:11:00|6861.5|6858.7|6861.3|6858.5|6861.8|6859|6861.3|6858.5|0
1620879070000|2021-05-13 04:11:10|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1620879080000|2021-05-13 04:11:20|6860.8|6858|6861|6858.2|6861|6858.2|6860.8|6858|12
1620879090000|2021-05-13 04:11:30|6860.8|6858|6860.8|6858|6860.8|6858|6860.3|6857.5|16
1620879100000|2021-05-13 04:11:40|6859.8|6857|6860|6857.2|6860|6857.2|6859.8|6857|9
1620879110000|2021-05-13 04:11:50|6859.5|6856.7|6859.3|6856.5|6859.5|6856.7|6859.3|6856.5|0
1620879120000|2021-05-13 04:12:00|6859|6856.2|6859.3|6856.5|6859.3|6856.5|6858.8|6856|0
1620879130000|2021-05-13 04:12:10|6859|6856.2|6858.8|6856|6859|6856.2|6858.3|6855.5|1
1620879140000|2021-05-13 04:12:20|6859.3|6856.5|6859|6856.2|6859.3|6856.5|6859|6856.2|0
1620879150000|2021-05-13 04:12:30|6858.8|6856|6858.5|6855.7|6858.8|6856|6858.5|6855.7|1
1620879170000|2021-05-13 04:12:50|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|3
1620879180000|2021-05-13 04:13:00|6859|6856.2|6859.3|6856.5|6859.3|6856.5|6859|6856.2|0
1620879190000|2021-05-13 04:13:10|6860|6857.2|6860.5|6857.7|6860.8|6858|6860|6857.2|1
1620879200000|2021-05-13 04:13:20|6860|6857.2|6859.5|6856.7|6860|6857.2|6859.5|6856.7|0
1620879220000|2021-05-13 04:13:40|6859|6856.2|6859.3|6856.5|6859.3|6856.5|6859|6856.2|0
1620879270000|2021-05-13 04:14:30|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1620879300000|2021-05-13 04:15:00|6859.3|6856.5|6859.5|6856.7|6859.5|6856.7|6859.3|6856.5|1
1620879310000|2021-05-13 04:15:10|6859.8|6857|6859.3|6856.5|6859.8|6857|6859.3|6856.5|0
1620879330000|2021-05-13 04:15:30|6859.5|6856.7|6861|6858.2|6861|6858.2|6859.5|6856.7|2
1620879340000|2021-05-13 04:15:40|6860.8|6858|6860.5|6857.7|6860.8|6858|6860.5|6857.7|0
1620879360000|2021-05-13 04:16:00|6860|6857.2|6860.3|6857.5|6860.3|6857.5|6860|6857.2|2
1620879370000|2021-05-13 04:16:10|6860|6857.2|6859.3|6856.5|6860|6857.2|6859.3|6856.5|1
1620879380000|2021-05-13 04:16:20|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1620879390000|2021-05-13 04:16:30|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|1
1620879420000|2021-05-13 04:17:00|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1620879430000|2021-05-13 04:17:10|6858.8|6856|6858.5|6855.7|6858.9|6856|6858.3|6854.9|8
1620879440000|2021-05-13 04:17:20|6859|6856.2|6858.8|6856|6859|6856.2|6858.8|6856|1
1620879450000|2021-05-13 04:17:30|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|3
1620879460000|2021-05-13 04:17:40|6857.8|6855|6857.8|6855|6857.8|6855|6857.5|6854.7|7
1620879470000|2021-05-13 04:17:50|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|0
1620879480000|2021-05-13 04:18:00|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|0
1620879490000|2021-05-13 04:18:10|6858.8|6856|6858.8|6856|6858.8|6856|6858.8|6856|0
1620879500000|2021-05-13 04:18:20|6859.3|6856.5|6859|6856.2|6859.3|6856.5|6859|6856.2|0
1620879520000|2021-05-13 04:18:40|6858.8|6856|6858.5|6855.7|6858.8|6856|6858.5|6855.7|0
1620879540000|2021-05-13 04:19:00|6858.8|6856|6858.8|6856|6858.8|6856|6858|6855.2|1
1620879550000|2021-05-13 04:19:10|6858.3|6855.5|6858|6855.2|6858.3|6855.5|6858|6855.2|0
1620879560000|2021-05-13 04:19:20|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|1
1620879570000|2021-05-13 04:19:30|6857.8|6855|6857.8|6855|6857.8|6855|6857|6854.2|0
1620879580000|2021-05-13 04:19:40|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|0
1620879600000|2021-05-13 04:20:00|||||||||1
1620879620000|2021-05-13 04:20:20|6857|6854.2|6857.3|6854.5|6857.3|6854.5|6857|6854.2|1
1620879640000|2021-05-13 04:20:40|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1620879650000|2021-05-13 04:20:50|6858|6855.2|6858.3|6855.5|6858.3|6855.5|6858|6855.2|3
1620879660000|2021-05-13 04:21:00|6858.5|6855.7|6859.3|6856.5|6859.3|6856.5|6858.5|6855.7|0
1620879670000|2021-05-13 04:21:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620879680000|2021-05-13 04:21:20|6861|6858.2|6861|6858.2|6861.3|6858.5|6861|6858.2|19
1620879690000|2021-05-13 04:21:30|||||||||1
1620879700000|2021-05-13 04:21:40|6861.3|6858.5|6861|6858.2|6861.3|6858.5|6861|6858.2|1
1620879720000|2021-05-13 04:22:00|6861.8|6859|6861|6858.2|6861.8|6859|6861|6858.2|10
1620879730000|2021-05-13 04:22:10|||||||||1
1620879740000|2021-05-13 04:22:20|6860.8|6858|6860.8|6858|6860.8|6858|6860.8|6858|1
1620879750000|2021-05-13 04:22:30|6861|6858.2|6860.8|6858|6861|6858.2|6860.8|6858|1
1620879760000|2021-05-13 04:22:40|6861|6858.2|6861.3|6858.5|6861.8|6859|6861|6858.2|0
1620879790000|2021-05-13 04:23:10|6861.5|6858.7|6861.8|6859|6861.8|6859|6861.5|6858.7|0
1620879800000|2021-05-13 04:23:20|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|7
1620879810000|2021-05-13 04:23:30|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1620879830000|2021-05-13 04:23:50|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|0
1620879840000|2021-05-13 04:24:00|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1620879850000|2021-05-13 04:24:10|||||||||2
1620879860000|2021-05-13 04:24:20|6859.8|6857|6858.8|6856|6859.8|6857|6858.8|6856|8
1620879870000|2021-05-13 04:24:30|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.3|6855.5|4
1620879880000|2021-05-13 04:24:40|6859.3|6856.5|6859.5|6856.7|6859.8|6857|6859.3|6856.5|1
1620879890000|2021-05-13 04:24:50|6859|6856.2|6858.8|6856|6859.3|6856.5|6858.8|6856|0
1620879900000|2021-05-13 04:25:00|6859.3|6856.5|6859.3|6856.5|6859.8|6857|6859.3|6856.5|1
1620879910000|2021-05-13 04:25:10|6859.5|6856.7|6860.3|6857.5|6860.3|6857.5|6859.5|6856.7|0
1620879920000|2021-05-13 04:25:20|6860.8|6858|6860.5|6857.7|6861.3|6858.5|6860.5|6857.7|1
1620879930000|2021-05-13 04:25:30|6860.8|6858|6861|6858.2|6861|6858.2|6860.8|6858|0
1620879940000|2021-05-13 04:25:40|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|1
1620879950000|2021-05-13 04:25:50|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|1
1620879980000|2021-05-13 04:26:20|6860.3|6857.5|6860.5|6857.7|6860.5|6857.7|6860|6857.2|0
1620879990000|2021-05-13 04:26:30|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|0
1620880000000|2021-05-13 04:26:40|6860|6857.2|6859.3|6856.5|6860|6857.2|6859.3|6856.5|1
1620880030000|2021-05-13 04:27:10|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|0
1620880050000|2021-05-13 04:27:30|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|0
1620880060000|2021-05-13 04:27:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1620880080000|2021-05-13 04:28:00|6859.8|6857|6859.3|6856.5|6859.8|6857|6859|6856.2|2
1620880130000|2021-05-13 04:28:50|6859|6856.2|6858.5|6855.7|6859|6856.2|6858.5|6855.7|0
1620880160000|2021-05-13 04:29:20|6858.8|6856|6859|6856.2|6859|6856.2|6858.8|6856|0
1620880170000|2021-05-13 04:29:30|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|1
1620880180000|2021-05-13 04:29:40|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|0
1620880190000|2021-05-13 04:29:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|1
1620880200000|2021-05-13 04:30:00|6859|6856.2|6858.8|6856|6859|6856.2|6858|6855.2|4
1620880210000|2021-05-13 04:30:10|6858.3|6855.5|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1620880220000|2021-05-13 04:30:20|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|1
1620880230000|2021-05-13 04:30:30|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1620880250000|2021-05-13 04:30:50|||||||||5
1620880260000|2021-05-13 04:31:00|6858.3|6855.5|6859.3|6856.5|6859.3|6856.5|6858.3|6855.5|4
1620880270000|2021-05-13 04:31:10|6860|6857.2|6860|6857.2|6860.3|6857.5|6859.8|6857|0
1620880280000|2021-05-13 04:31:20|6859.3|6856.5|6859.8|6857|6860.3|6857.5|6859.3|6856.5|1
1620880290000|2021-05-13 04:31:30|6860|6857.2|6860.3|6857.5|6860.3|6857.5|6859.3|6856.5|6
1620880300000|2021-05-13 04:31:40|6859.3|6856.5|6859.8|6857|6859.8|6857|6859.3|6856.5|6
1620880320000|2021-05-13 04:32:00|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|0
1620880330000|2021-05-13 04:32:10|6859.5|6856.7|6860.8|6858|6860.8|6858|6859.5|6856.7|1
1620880340000|2021-05-13 04:32:20|6861|6858.2|6861|6858.2|6861.8|6859|6861|6858.2|9
1620880350000|2021-05-13 04:32:30|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|0
1620880360000|2021-05-13 04:32:40|6861|6858.2|6861.3|6858.5|6861.3|6858.5|6861|6858.2|0
1620880370000|2021-05-13 04:32:50|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1620880380000|2021-05-13 04:33:00|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|0
1620880400000|2021-05-13 04:33:20|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|1
1620880410000|2021-05-13 04:33:30|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|1
1620880430000|2021-05-13 04:33:50|6861.5|6858.7|6861.8|6859|6861.8|6859|6861.5|6858.7|0
1620880440000|2021-05-13 04:34:00|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|1
1620880460000|2021-05-13 04:34:20|||||||||2
1620880470000|2021-05-13 04:34:30|6861.8|6859|6861.3|6858.5|6861.8|6859|6861.3|6858.5|3
1620880490000|2021-05-13 04:34:50|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1620880500000|2021-05-13 04:35:00|6861.3|6858.5|6861|6858.2|6861.3|6858.5|6861|6858.2|1
1620880510000|2021-05-13 04:35:10|||||||||1
1620880520000|2021-05-13 04:35:20|6860.5|6857.7|6861.3|6858.5|6861.3|6858.5|6860.5|6857.7|0
1620880530000|2021-05-13 04:35:30|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|0
1620880550000|2021-05-13 04:35:50|6860.8|6858|6861|6858.2|6861.3|6858.5|6860.8|6858|0
1620880560000|2021-05-13 04:36:00|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861|6858.2|0
1620880570000|2021-05-13 04:36:10|6861.5|6858.7|6861.3|6858.5|6861.8|6859|6861.3|6858.5|0
1620880580000|2021-05-13 04:36:20|6861.5|6858.7|6861.8|6859|6861.8|6859|6861.5|6858.7|0
1620880590000|2021-05-13 04:36:30|6861.5|6858.7|6861.3|6858.5|6861.5|6858.7|6861.3|6858.5|0
1620880600000|2021-05-13 04:36:40|6861|6858.2|6861.3|6858.5|6861.3|6858.5|6861|6858.2|1
1620880610000|2021-05-13 04:36:50|6861|6858.2|6861.3|6858.5|6861.3|6858.5|6860.8|6858|1
1620880620000|2021-05-13 04:37:00|6861.8|6859|6861.8|6859|6861.8|6859|6861.8|6859|0
1620880630000|2021-05-13 04:37:10|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|0
1620880650000|2021-05-13 04:37:30|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|0
1620880710000|2021-05-13 04:38:30|6861|6858.2|6861|6858.2|6861.3|6858.5|6860.5|6857.7|1
1620880720000|2021-05-13 04:38:40|6861.3|6858.5|6861.8|6859|6861.8|6859|6861.3|6858.5|0
1620880740000|2021-05-13 04:39:00|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|1
1620880750000|2021-05-13 04:39:10|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1620880760000|2021-05-13 04:39:20|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861|6858.2|1
1620880790000|2021-05-13 04:39:50|6861|6858.2|6860.8|6858|6861|6858.2|6860.8|6858|1
1620880800000|2021-05-13 04:40:00|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|0
1620880810000|2021-05-13 04:40:10|6859.8|6857|6859.3|6856.5|6859.8|6857|6859.3|6856.5|2
1620880820000|2021-05-13 04:40:20|6859|6856.2|6859.3|6856.5|6859.3|6856.5|6859|6856.2|1
1620880830000|2021-05-13 04:40:30|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|1
1620880840000|2021-05-13 04:40:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1620880850000|2021-05-13 04:40:50|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|0
1620880920000|2021-05-13 04:42:00|6859.5|6856.7|6859.8|6857|6859.8|6857|6859.5|6856.7|0
1620880930000|2021-05-13 04:42:10|6860.3|6857.5|6860.8|6858|6860.8|6858|6860.3|6857.5|1
1620880950000|2021-05-13 04:42:30|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|1
1620880960000|2021-05-13 04:42:40|6860.5|6857.7|6860.8|6858|6861.3|6858.5|6860.5|6857.7|0
1620880970000|2021-05-13 04:42:50|6860.5|6857.7|6860.3|6857.5|6860.5|6857.7|6860.3|6857.5|0
1620880990000|2021-05-13 04:43:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620881010000|2021-05-13 04:43:30|6859.8|6857|6859.3|6856.5|6859.8|6857|6859.3|6856.5|1
1620881040000|2021-05-13 04:44:00|6859|6856.2|6859.8|6857|6859.8|6857|6859|6856.2|2
1620881050000|2021-05-13 04:44:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620881060000|2021-05-13 04:44:20|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1620881070000|2021-05-13 04:44:30|6858.8|6856|6858.5|6855.7|6859|6856.2|6858.5|6855.7|2
1620881080000|2021-05-13 04:44:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1620881090000|2021-05-13 04:44:50|6859.3|6856.5|6859|6856.2|6859.3|6856.5|6859|6856.2|0
1620881100000|2021-05-13 04:45:00|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|6859.3|6856.5|2
1620881110000|2021-05-13 04:45:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1620881120000|2021-05-13 04:45:20|6860.8|6858|6860.8|6858|6860.8|6858|6860.8|6858|2
1620881130000|2021-05-13 04:45:30|6861|6858.2|6861.3|6858.5|6861.3|6858.5|6861|6858.2|3
1620881140000|2021-05-13 04:45:40|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|3
1620881160000|2021-05-13 04:46:00|6861.8|6859|6861.8|6859|6861.8|6859|6861.8|6859|12
1620881170000|2021-05-13 04:46:10|||||||||6
1620881180000|2021-05-13 04:46:20|||||||||4
1620881200000|2021-05-13 04:46:40|||||||||4
1620881220000|2021-05-13 04:47:00|||||||||15
1620881230000|2021-05-13 04:47:10|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|1
1620881240000|2021-05-13 04:47:20|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|19
1620881250000|2021-05-13 04:47:30|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1620881260000|2021-05-13 04:47:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|2
1620881280000|2021-05-13 04:48:00|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1620881290000|2021-05-13 04:48:10|6858.8|6856|6858.5|6855.7|6859|6856.2|6858.5|6855.7|4
1620881300000|2021-05-13 04:48:20|6858.7|6855.9|6858.7|6855.9|6859|6856.2|6858.7|6855.9|1
1620881310000|2021-05-13 04:48:30|6858.5|6855.7|6858.2|6855.4|6858.5|6855.7|6858.2|6855.4|0
1620881320000|2021-05-13 04:48:40|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|2
1620881340000|2021-05-13 04:49:00|6859.2|6856.4|6859|6856.2|6860|6857.2|6859|6856.2|2
1620881350000|2021-05-13 04:49:10|6859.2|6856.4|6858.5|6855.7|6859.2|6856.4|6858.5|6855.7|1
1620881380000|2021-05-13 04:49:40|6859|6856.2|6859|6856.2|6859.2|6856.4|6859|6856.2|1
1620881390000|2021-05-13 04:49:50|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1620881420000|2021-05-13 04:50:20|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|2
1620881470000|2021-05-13 04:51:10|6860.2|6857.4|6860|6857.2|6860.2|6857.4|6860|6857.2|3
1620881480000|2021-05-13 04:51:20|6859.7|6856.9|6860.2|6857.4|6860.2|6857.4|6859.7|6856.9|8
1620881490000|2021-05-13 04:51:30|||||||||5
1620881500000|2021-05-13 04:51:40|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6
1620881510000|2021-05-13 04:51:50|6860|6857.2|6859.7|6856.9|6860|6857.2|6859.7|6856.9|5
1620881530000|2021-05-13 04:52:10|6860.3|6857.5|6860.2|6857.4|6860.7|6857.9|6860|6857.2|6
1620881540000|2021-05-13 04:52:20|6860.5|6857.7|6859.7|6856.9|6860.7|6857.9|6859.7|6856.9|41
1620881550000|2021-05-13 04:52:30|6860|6857.2|6859.7|6856.9|6860.7|6857.9|6859.7|6856.9|23
1620881560000|2021-05-13 04:52:40|6859|6856.2|6859.7|6856.9|6859.7|6856.9|6859|6856.2|7
1620881570000|2021-05-13 04:52:50|6859.5|6856.7|6858|6855.2|6859.7|6856.9|6858|6855.2|12
1620881580000|2021-05-13 04:53:00|6857.7|6854.9|6858|6855.2|6858.5|6855.7|6856.8|6854|60
1620881590000|2021-05-13 04:53:10|6857.7|6854.9|6857|6854.2|6858.2|6855.4|6857|6854.2|6
1620881600000|2021-05-13 04:53:20|6857.2|6854.4|6857|6854.2|6857.2|6854.4|6856.2|6853.4|34
1620881640000|2021-05-13 04:54:00|6856.8|6854|6856|6853.2|6856.8|6854|6856|6853.2|3
1620881650000|2021-05-13 04:54:10|6856.5|6853.7|6858|6855.2|6858|6855.2|6856.5|6853.7|5
1620881660000|2021-05-13 04:54:20|6858.2|6855.4|6859.2|6856.4|6859.2|6856.4|6858.2|6855.4|3
1620881670000|2021-05-13 04:54:30|6859.5|6856.7|6859.7|6856.9|6859.7|6856.9|6859.2|6856.4|2
1620881680000|2021-05-13 04:54:40|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|0
1620881690000|2021-05-13 04:54:50|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6858.5|6855.7|5
1620881700000|2021-05-13 04:55:00|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|2
1620881710000|2021-05-13 04:55:10|6859.8|6857|6861|6858.2|6861|6858.2|6859.5|6856.7|6
1620881730000|2021-05-13 04:55:30|6860.7|6857.9|6860.3|6857.5|6860.7|6857.9|6860.3|6857.5|14
1620881750000|2021-05-13 04:55:50|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6
1620881770000|2021-05-13 04:56:10|6860.5|6857.7|6860.3|6857.5|6860.5|6857.7|6860.3|6857.5|3
1620881780000|2021-05-13 04:56:20|||||||||1
1620881790000|2021-05-13 04:56:30|6860.5|6857.7|6860.3|6857.5|6860.5|6857.7|6860.3|6857.5|1
1620881830000|2021-05-13 04:57:10|||||||||3
1620881850000|2021-05-13 04:57:30|6860.7|6857.9|6861|6858.2|6861.2|6858.4|6860.7|6857.9|4
1620881870000|2021-05-13 04:57:50|||||||||1
1620881880000|2021-05-13 04:58:00|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|2
1620881890000|2021-05-13 04:58:10|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1620881900000|2021-05-13 04:58:20|6861.2|6858.4|6861|6858.2|6861.2|6858.4|6860.3|6857.5|4
1620881920000|2021-05-13 04:58:40|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|6861.2|6858.4|0
1620881940000|2021-05-13 04:59:00|6861|6858.2|6860|6857.2|6861|6858.2|6860|6857.2|3
1620881950000|2021-05-13 04:59:10|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|2
1620881960000|2021-05-13 04:59:20|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|1
1620881970000|2021-05-13 04:59:30|||||||||1
1620881990000|2021-05-13 04:59:50|6858.5|6855.7|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|3
1620882000000|2021-05-13 05:00:00|6859.3|6856.5|6858.2|6855.4|6859.3|6856.5|6857|6854.2|4
1620882010000|2021-05-13 05:00:10|6858|6855.2|6857.2|6854.4|6858|6855.2|6857.2|6854.4|1
1620882020000|2021-05-13 05:00:20|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620882030000|2021-05-13 05:00:30|6856.5|6853.7|6856.2|6853.4|6856.5|6853.7|6856.2|6853.4|3
1620882040000|2021-05-13 05:00:40|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|0
1620882060000|2021-05-13 05:01:00|6856.3|6853.5|6856.2|6853.4|6856.5|6853.7|6856|6853.2|1
1620882070000|2021-05-13 05:01:10|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|0
1620882090000|2021-05-13 05:01:30|6856.2|6853.4|6855|6852.2|6856.2|6853.4|6855|6852.2|1
1620882100000|2021-05-13 05:01:40|6855.2|6852.4|6856|6853.2|6856|6853.2|6855.2|6852.4|1
1620882110000|2021-05-13 05:01:50|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1620882120000|2021-05-13 05:02:00|6856.5|6853.7|6857.2|6854.4|6857.5|6854.7|6856.5|6853.7|2
1620882130000|2021-05-13 05:02:10|6857|6854.2|6856.8|6854|6857.2|6854.4|6856.8|6854|1
1620882140000|2021-05-13 05:02:20|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620882150000|2021-05-13 05:02:30|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1620882160000|2021-05-13 05:02:40|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620882170000|2021-05-13 05:02:50|6857.2|6854.4|6856.8|6854|6857.2|6854.4|6856.8|6854|1
1620882180000|2021-05-13 05:03:00|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620882200000|2021-05-13 05:03:20|6856.7|6853.9|6857.7|6854.9|6858.2|6855.4|6855.8|6853|10
1620882210000|2021-05-13 05:03:30|6858.2|6855.4|6858.7|6855.9|6858.7|6855.9|6858.2|6855.4|1
1620882220000|2021-05-13 05:03:40|6859.2|6856.4|6858.7|6855.9|6859.2|6856.4|6858.2|6855.4|2
1620882230000|2021-05-13 05:03:50|6858.5|6855.7|6857.5|6854.7|6858.7|6855.9|6855.7|6852.9|58
1620882240000|2021-05-13 05:04:00|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1620882250000|2021-05-13 05:04:10|6857|6854.2|6857.5|6854.7|6857.7|6854.9|6857|6854.2|5
1620882270000|2021-05-13 05:04:30|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1620882280000|2021-05-13 05:04:40|6858|6855.2|6857.2|6854.4|6858.2|6855.4|6857.2|6854.4|3
1620882290000|2021-05-13 05:04:50|6857.5|6854.7|6857.7|6854.9|6857.7|6854.9|6856.7|6853.9|5
1620882300000|2021-05-13 05:05:00|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.2|6854.4|1
1620882310000|2021-05-13 05:05:10|6857.7|6854.9|6857|6854.2|6857.7|6854.9|6857|6854.2|3
1620882320000|2021-05-13 05:05:20|6856.5|6853.7|6857.5|6854.7|6859|6856.2|6856.2|6853.4|10
1620882330000|2021-05-13 05:05:30|6857.7|6854.9|6857|6854.2|6857.7|6854.9|6856.7|6853.9|17
1620882340000|2021-05-13 05:05:40|6856.7|6853.9|6858.7|6855.9|6858.7|6855.9|6856.7|6853.9|10
1620882350000|2021-05-13 05:05:50|6859.5|6856.7|6858.2|6855.4|6859.5|6856.7|6858.2|6855.4|0
1620882360000|2021-05-13 05:06:00|||||||||2
1620882370000|2021-05-13 05:06:10|6858|6855.2|6857.7|6854.9|6858|6855.2|6857.7|6854.9|0
1620882390000|2021-05-13 05:06:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|1
1620882400000|2021-05-13 05:06:40|6856.7|6853.9|6856.2|6853.4|6856.7|6853.9|6855.2|6852.4|0
1620882410000|2021-05-13 05:06:50|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620882420000|2021-05-13 05:07:00|6855.7|6852.9|6857.7|6854.9|6857.7|6854.9|6855.7|6852.9|11
1620882430000|2021-05-13 05:07:10|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1620882440000|2021-05-13 05:07:20|6857.7|6854.9|6857|6854.2|6857.7|6854.9|6857|6854.2|3
1620882460000|2021-05-13 05:07:40|6856.7|6853.9|6856|6853.2|6857.2|6854.4|6856|6853.2|8
1620882470000|2021-05-13 05:07:50|6856.2|6853.4|6855|6852.2|6856.2|6853.4|6855|6852.2|2
1620882480000|2021-05-13 05:08:00|6855.2|6852.4|6855.2|6852.4|6855.5|6852.7|6855|6852.2|3
1620882490000|2021-05-13 05:08:10|6855|6852.2|6854.5|6851.7|6855.2|6852.4|6854.5|6851.7|5
1620882500000|2021-05-13 05:08:20|6855.2|6852.4|6855.7|6852.9|6856.2|6853.4|6855|6852.2|30
1620882510000|2021-05-13 05:08:30|6855.5|6852.7|6855.2|6852.4|6855.5|6852.7|6855|6852.2|1
1620882540000|2021-05-13 05:09:00|6854.5|6851.7|6854.7|6851.9|6854.7|6851.9|6854|6851.2|4
1620882550000|2021-05-13 05:09:10|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|1
1620882560000|2021-05-13 05:09:20|6855.7|6852.9|6856|6853.2|6856|6853.2|6855.7|6852.9|0
1620882570000|2021-05-13 05:09:30|6856.2|6853.4|6857|6854.2|6857.2|6854.4|6856.2|6853.4|1
1620882580000|2021-05-13 05:09:40|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1620882590000|2021-05-13 05:09:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620882600000|2021-05-13 05:10:00|6856.7|6853.9|6856.5|6853.7|6856.7|6853.9|6856.5|6853.7|0
1620882610000|2021-05-13 05:10:10|6856.2|6853.4|6856|6853.2|6856.2|6853.4|6856|6853.2|1
1620882630000|2021-05-13 05:10:30|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|3
1620882640000|2021-05-13 05:10:40|6856|6853.2|6857|6854.2|6857|6854.2|6856|6853.2|1
1620882660000|2021-05-13 05:11:00|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|1
1620882700000|2021-05-13 05:11:40|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1620882710000|2021-05-13 05:11:50|6856|6853.2|6857|6854.2|6857|6854.2|6856|6853.2|2
1620882720000|2021-05-13 05:12:00|6857.2|6854.4|6857|6854.2|6857.5|6854.7|6857|6854.2|0
1620882730000|2021-05-13 05:12:10|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1620882740000|2021-05-13 05:12:20|6858|6855.2|6857|6854.2|6858|6855.2|6857|6854.2|1
1620882750000|2021-05-13 05:12:30|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856|6853.2|2
1620882780000|2021-05-13 05:13:00|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|0
1620882790000|2021-05-13 05:13:10|||||||||1
1620882820000|2021-05-13 05:13:40|6857|6854.2|6856.5|6853.7|6857|6854.2|6856.5|6853.7|0
1620882840000|2021-05-13 05:14:00|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856|6853.2|1
1620882850000|2021-05-13 05:14:10|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1620882860000|2021-05-13 05:14:20|6857|6854.2|6856.5|6853.7|6857|6854.2|6856.5|6853.7|0
1620882880000|2021-05-13 05:14:40|6856.7|6853.9|6857|6854.2|6857|6854.2|6856.7|6853.9|0
1620882890000|2021-05-13 05:14:50|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|1
1620882900000|2021-05-13 05:15:00|6856.2|6853.4|6856.5|6853.7|6857.7|6854.9|6856.2|6853.4|16
1620882910000|2021-05-13 05:15:10|6856.2|6853.4|6856.7|6853.9|6857|6854.2|6856|6853.2|1
1620882920000|2021-05-13 05:15:20|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|1
1620882930000|2021-05-13 05:15:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|0
1620882940000|2021-05-13 05:15:40|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857|6854.2|0
1620882950000|2021-05-13 05:15:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620882960000|2021-05-13 05:16:00|6857.2|6854.4|6857|6854.2|6857.5|6854.7|6857|6854.2|1
1620882970000|2021-05-13 05:16:10|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1620882980000|2021-05-13 05:16:20|6857|6854.2|6857|6854.2|6857.5|6854.7|6857|6854.2|1
1620882990000|2021-05-13 05:16:30|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|1
1620883010000|2021-05-13 05:16:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620883020000|2021-05-13 05:17:00|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856|6853.2|2
1620883030000|2021-05-13 05:17:10|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1620883040000|2021-05-13 05:17:20|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|45
1620883050000|2021-05-13 05:17:30|||||||||3
1620883060000|2021-05-13 05:17:40|6856|6853.2|6856.2|6853.4|6856.2|6853.4|6856|6853.2|3
1620883080000|2021-05-13 05:18:00|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6854.7|6851.9|1
1620883100000|2021-05-13 05:18:20|6855|6852.2|6855.7|6852.9|6855.7|6852.9|6855|6852.2|1
1620883140000|2021-05-13 05:19:00|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1620883150000|2021-05-13 05:19:10|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|5
1620883160000|2021-05-13 05:19:20|6856.5|6853.7|6858|6855.2|6858|6855.2|6856.5|6853.7|26
1620883170000|2021-05-13 05:19:30|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|3
1620883180000|2021-05-13 05:19:40|6858|6855.2|6858|6855.2|6859|6856.2|6858|6855.2|14
1620883190000|2021-05-13 05:19:50|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.5|6854.7|0
1620883200000|2021-05-13 05:20:00|6857.5|6854.7|6857.2|6854.4|6858|6855.2|6857.2|6854.4|3
1620883210000|2021-05-13 05:20:10|6858|6855.2|6857.5|6854.7|6858|6855.2|6857.5|6854.7|0
1620883220000|2021-05-13 05:20:20|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620883240000|2021-05-13 05:20:40|6857.2|6854.4|6858|6855.2|6858|6855.2|6857.2|6854.4|1
1620883250000|2021-05-13 05:20:50|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.2|6854.4|1
1620883260000|2021-05-13 05:21:00|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|2
1620883270000|2021-05-13 05:21:10|6857.2|6854.4|6857|6854.2|6857.2|6854.4|6856.2|6853.4|2
1620883280000|2021-05-13 05:21:20|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|1
1620883290000|2021-05-13 05:21:30|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1620883300000|2021-05-13 05:21:40|6856.5|6853.7|6855.2|6852.4|6856.5|6853.7|6855.2|6852.4|0
1620883310000|2021-05-13 05:21:50|6855.7|6852.9|6855.2|6852.4|6855.7|6852.9|6855.2|6852.4|0
1620883320000|2021-05-13 05:22:00|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|1
1620883330000|2021-05-13 05:22:10|6854.7|6851.9|6855|6852.2|6855|6852.2|6854.2|6851.4|0
1620883340000|2021-05-13 05:22:20|6856|6853.2|6855.2|6852.4|6856|6853.2|6855.2|6852.4|2
1620883360000|2021-05-13 05:22:40|6855|6852.2|6855|6852.2|6855.2|6852.4|6855|6852.2|0
1620883370000|2021-05-13 05:22:50|6855.2|6852.4|6855|6852.2|6855.2|6852.4|6855|6852.2|0
1620883380000|2021-05-13 05:23:00|6854.7|6851.9|6851.2|6848.4|6855.2|6852.4|6851|6848.2|135
1620883390000|2021-05-13 05:23:10|6851.7|6848.9|6851.5|6848.7|6852|6849.2|6851.5|6848.7|3
1620883400000|2021-05-13 05:23:20|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|1
1620883410000|2021-05-13 05:23:30|6851|6848.2|6850.7|6847.9|6851|6848.2|6850.7|6847.9|2
1620883420000|2021-05-13 05:23:40|||||||||4
1620883430000|2021-05-13 05:23:50|||||||||1
1620883440000|2021-05-13 05:24:00|6851|6848.2|6850.7|6847.9|6851|6848.2|6850.7|6847.9|14
1620883450000|2021-05-13 05:24:10|6851|6848.2|6851.7|6848.9|6851.7|6848.9|6850.7|6847.9|16
1620883470000|2021-05-13 05:24:30|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|0
1620883480000|2021-05-13 05:24:40|6851.7|6848.9|6850.7|6847.9|6851.7|6848.9|6850.7|6847.9|8
1620883490000|2021-05-13 05:24:50|||||||||9
1620883500000|2021-05-13 05:25:00|||||||||14
1620883520000|2021-05-13 05:25:20|6851.7|6848.9|6852.5|6849.7|6853|6850.2|6851.7|6848.9|5
1620883530000|2021-05-13 05:25:30|6852.2|6849.4|6851.7|6848.9|6852.2|6849.4|6851.7|6848.9|0
1620883550000|2021-05-13 05:25:50|6851.5|6848.7|6851.7|6848.9|6851.7|6848.9|6851.2|6848.4|1
1620883560000|2021-05-13 05:26:00|6851.2|6848.4|6850.7|6847.9|6851.2|6848.4|6850.7|6847.9|0
1620883600000|2021-05-13 05:26:40|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850|6847.2|6
1620883610000|2021-05-13 05:26:50|6849.7|6846.9|6849.7|6846.9|6850.5|6847.7|6849.7|6846.9|15
1620883620000|2021-05-13 05:27:00|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|4
1620883630000|2021-05-13 05:27:10|6848|6845.2|6849|6846.2|6849|6846.2|6848|6845.2|2
1620883640000|2021-05-13 05:27:20|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|1
1620883650000|2021-05-13 05:27:30|6849|6846.2|6848.7|6845.9|6849|6846.2|6848.2|6845.4|9
1620883660000|2021-05-13 05:27:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1620883670000|2021-05-13 05:27:50|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.2|6845.4|0
1620883690000|2021-05-13 05:28:10|6848.2|6845.4|6849|6846.2|6849|6846.2|6848.2|6845.4|5
1620883700000|2021-05-13 05:28:20|||||||||1
1620883710000|2021-05-13 05:28:30|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|6849|6846.2|1
1620883720000|2021-05-13 05:28:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1620883730000|2021-05-13 05:28:50|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|0
1620883750000|2021-05-13 05:29:10|6848.5|6845.7|6849.2|6846.4|6849.2|6846.4|6848.5|6845.7|1
1620883760000|2021-05-13 05:29:20|6849.7|6846.9|6849.2|6846.4|6849.7|6846.9|6849.2|6846.4|0
1620883770000|2021-05-13 05:29:30|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|0
1620883780000|2021-05-13 05:29:40|6850|6847.2|6850.2|6847.4|6850.2|6847.4|6850|6847.2|10
1620883790000|2021-05-13 05:29:50|6850|6847.2|6849.7|6846.9|6850|6847.2|6849.7|6846.9|1
1620883800000|2021-05-13 05:30:00|6849.5|6846.7|6847.5|6844.7|6850|6847.2|6847|6844.2|47
1620883810000|2021-05-13 05:30:10|6848|6845.2|6849.5|6846.7|6849.5|6846.7|6848|6845.2|3
1620883820000|2021-05-13 05:30:20|6849|6846.2|6848|6845.2|6849|6846.2|6848|6845.2|1
1620883830000|2021-05-13 05:30:30|6847.7|6844.9|6847|6844.2|6847.7|6844.9|6847|6844.2|1
1620883840000|2021-05-13 05:30:40|6847.2|6844.4|6847.7|6844.9|6848.2|6845.4|6847.2|6844.4|0
1620883850000|2021-05-13 05:30:50|6848.2|6845.4|6847.7|6844.9|6848.7|6845.9|6847.7|6844.9|1
1620883860000|2021-05-13 05:31:00|6848.5|6845.7|6850.7|6847.9|6851.2|6848.4|6848.5|6845.7|14
1620883870000|2021-05-13 05:31:10|6850.5|6847.7|6849.5|6846.7|6851.2|6848.4|6849.5|6846.7|4
1620883880000|2021-05-13 05:31:20|6849.7|6846.9|6851.7|6848.9|6851.7|6848.9|6849.7|6846.9|4
1620883890000|2021-05-13 05:31:30|6851.2|6848.4|6850|6847.2|6851.2|6848.4|6850|6847.2|17
1620883900000|2021-05-13 05:31:40|6851|6848.2|6851|6848.2|6851.2|6848.4|6850.2|6847.4|1
1620883910000|2021-05-13 05:31:50|6851.5|6848.7|6850.7|6847.9|6851.5|6848.7|6850.7|6847.9|12
1620883920000|2021-05-13 05:32:00|6851.2|6848.4|6851.7|6848.9|6851.7|6848.9|6851|6848.2|3
1620883930000|2021-05-13 05:32:10|6853|6850.2|6854.7|6851.9|6855|6852.2|6853|6850.2|3
1620883940000|2021-05-13 05:32:20|6854|6851.2|6854.7|6851.9|6854.7|6851.9|6853.7|6850.9|0
1620883950000|2021-05-13 05:32:30|6855|6852.2|6855|6852.2|6855.2|6852.4|6854.5|6851.7|0
1620883960000|2021-05-13 05:32:40|6854.7|6851.9|6854|6851.2|6854.7|6851.9|6854|6851.2|0
1620883970000|2021-05-13 05:32:50|6854.2|6851.4|6855.2|6852.4|6855.2|6852.4|6854.2|6851.4|6
1620883980000|2021-05-13 05:33:00|6854.2|6851.4|6852.7|6849.9|6854.2|6851.4|6852.7|6849.9|4
1620883990000|2021-05-13 05:33:10|6852.5|6849.7|6853|6850.2|6853.2|6850.4|6852.5|6849.7|0
1620884000000|2021-05-13 05:33:20|6854|6851.2|6855|6852.2|6855.2|6852.4|6853.2|6850.4|0
1620884010000|2021-05-13 05:33:30|6855.2|6852.4|6855.2|6852.4|6856|6853.2|6855|6852.2|4
1620884020000|2021-05-13 05:33:40|6855|6852.2|6855.2|6852.4|6855.2|6852.4|6854.5|6851.7|0
1620884030000|2021-05-13 05:33:50|6855|6852.2|6856.2|6853.4|6856.2|6853.4|6855|6852.2|0
1620884040000|2021-05-13 05:34:00|6856|6853.2|6855.7|6852.9|6856|6853.2|6855.7|6852.9|2
1620884050000|2021-05-13 05:34:10|6855.2|6852.4|6854.7|6851.9|6855.2|6852.4|6854.7|6851.9|0
1620884060000|2021-05-13 05:34:20|6854.5|6851.7|6853|6850.2|6854.5|6851.7|6851.2|6848.4|25
1620884070000|2021-05-13 05:34:30|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|1
1620884080000|2021-05-13 05:34:40|6854.2|6851.4|6855|6852.2|6855|6852.2|6854|6851.2|2
1620884090000|2021-05-13 05:34:50|6855.2|6852.4|6855.2|6852.4|6856|6853.2|6855.2|6852.4|49
1620884100000|2021-05-13 05:35:00|6855.5|6852.7|6853.7|6850.9|6856|6853.2|6853.2|6850.4|1
1620884110000|2021-05-13 05:35:10|6854|6851.2|6852.5|6849.7|6854|6851.2|6852.2|6849.4|2
1620884120000|2021-05-13 05:35:20|6852|6849.2|6852.2|6849.4|6853|6850.2|6852|6849.2|2
1620884130000|2021-05-13 05:35:30|6852|6849.2|6851.2|6848.4|6852|6849.2|6851|6848.2|3
1620884140000|2021-05-13 05:35:40|6851|6848.2|6852|6849.2|6852.5|6849.7|6850.5|6847.7|14
1620884150000|2021-05-13 05:35:50|6851.5|6848.7|6849.5|6846.7|6852|6849.2|6848.5|6845.7|57
1620884160000|2021-05-13 05:36:00|6849|6846.2|6849.7|6846.9|6850.5|6847.7|6848.5|6845.7|38
1620884170000|2021-05-13 05:36:10|6850|6847.2|6852|6849.2|6852|6849.2|6850|6847.2|4
1620884180000|2021-05-13 05:36:20|6851.7|6848.9|6848.5|6845.7|6851.7|6848.9|6847.5|6844.7|62
1620884190000|2021-05-13 05:36:30|6848.7|6845.9|6849.2|6846.4|6849.7|6846.9|6848.7|6845.9|3
1620884200000|2021-05-13 05:36:40|6849|6846.2|6848.5|6845.7|6849.2|6846.4|6848.2|6845.4|9
1620884210000|2021-05-13 05:36:50|6848.7|6845.9|6848.2|6845.4|6848.7|6845.9|6847.5|6844.7|10
1620884220000|2021-05-13 05:37:00|6848|6845.2|6848.2|6845.4|6848.2|6845.4|6847.2|6844.4|6
1620884230000|2021-05-13 05:37:10|6848|6845.2|6848|6845.2|6848|6845.2|6847.7|6844.9|0
1620884240000|2021-05-13 05:37:20|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|8
1620884250000|2021-05-13 05:37:30|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|21
1620884260000|2021-05-13 05:37:40|6847.2|6844.4|6847|6844.2|6847.2|6844.4|6847|6844.2|4
1620884270000|2021-05-13 05:37:50|6847.5|6844.7|6847.7|6844.9|6848|6845.2|6847.5|6844.7|7
1620884280000|2021-05-13 05:38:00|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1620884290000|2021-05-13 05:38:10|6848|6845.2|6848.2|6845.4|6848.2|6845.4|6848|6845.2|3
1620884300000|2021-05-13 05:38:20|6848.5|6845.7|6849.5|6846.7|6850|6847.2|6848.5|6845.7|9
1620884310000|2021-05-13 05:38:30|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1620884320000|2021-05-13 05:38:40|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6848.5|6845.7|0
1620884330000|2021-05-13 05:38:50|6849.2|6846.4|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|4
1620884340000|2021-05-13 05:39:00|6849.7|6846.9|6849.2|6846.4|6849.7|6846.9|6848.7|6845.9|2
1620884350000|2021-05-13 05:39:10|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|0
1620884360000|2021-05-13 05:39:20|6850|6847.2|6851.7|6848.9|6852|6849.2|6850|6847.2|20
1620884370000|2021-05-13 05:39:30|6852|6849.2|6851|6848.2|6852|6849.2|6851|6848.2|3
1620884380000|2021-05-13 05:39:40|6851.2|6848.4|6851.5|6848.7|6852|6849.2|6851|6848.2|2
1620884390000|2021-05-13 05:39:50|6851|6848.2|6851.2|6848.4|6851.2|6848.4|6850.7|6847.9|2
1620884400000|2021-05-13 05:40:00|6851|6848.2|6850.2|6847.4|6851|6848.2|6850.2|6847.4|0
1620884410000|2021-05-13 05:40:10|6850|6847.2|6851|6848.2|6851|6848.2|6850|6847.2|1
1620884420000|2021-05-13 05:40:20|6850.5|6847.7|6850.5|6847.7|6851|6848.2|6850.5|6847.7|1
1620884430000|2021-05-13 05:40:30|6851|6848.2|6850.7|6847.9|6851|6848.2|6850.7|6847.9|0
1620884440000|2021-05-13 05:40:40|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|0
1620884450000|2021-05-13 05:40:50|6851|6848.2|6850.7|6847.9|6851|6848.2|6850.7|6847.9|12
1620884460000|2021-05-13 05:41:00|6850.2|6847.4|6849.5|6846.7|6850.2|6847.4|6849|6846.2|5
1620884470000|2021-05-13 05:41:10|6849|6846.2|6847.7|6844.9|6849|6846.2|6847|6844.2|20
1620884480000|2021-05-13 05:41:20|6848.2|6845.4|6847.5|6844.7|6848.2|6845.4|6846.7|6843.9|24
1620884490000|2021-05-13 05:41:30|6847.7|6844.9|6847.5|6844.7|6847.7|6844.9|6847|6844.2|1
1620884500000|2021-05-13 05:41:40|6847.7|6844.9|6847.5|6844.7|6848|6845.2|6847.5|6844.7|4
1620884510000|2021-05-13 05:41:50|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|5
1620884520000|2021-05-13 05:42:00|6847.7|6844.9|6848|6845.2|6848.7|6845.9|6847.5|6844.7|6
1620884530000|2021-05-13 05:42:10|6848.2|6845.4|6847.5|6844.7|6848.2|6845.4|6847|6844.2|1
1620884540000|2021-05-13 05:42:20|6848|6845.2|6847|6844.2|6848|6845.2|6847|6844.2|10
1620884550000|2021-05-13 05:42:30|6848|6845.2|6845|6842.2|6848|6845.2|6845|6842.2|28
1620884560000|2021-05-13 05:42:40|6844.2|6841.4|6843|6840.2|6844.2|6841.4|6842.2|6839.4|165
1620884570000|2021-05-13 05:42:50|6842.7|6839.9|6842.7|6839.9|6844|6841.2|6842.7|6839.9|8
1620884580000|2021-05-13 05:43:00|6842.5|6839.7|6841.5|6838.7|6842.5|6839.7|6841|6838.2|56
1620884590000|2021-05-13 05:43:10|6841.2|6838.4|6841|6838.2|6841.2|6838.4|6841|6838.2|8
1620884600000|2021-05-13 05:43:20|6840.7|6837.9|6841|6838.2|6841.2|6838.4|6840.7|6837.9|13
1620884610000|2021-05-13 05:43:30|6841.2|6838.4|6841.2|6838.4|6841.7|6838.9|6841.2|6838.4|11
1620884620000|2021-05-13 05:43:40|6840.7|6837.9|6841.2|6838.4|6841.2|6838.4|6840.7|6837.9|5
1620884630000|2021-05-13 05:43:50|6841|6838.2|6841.2|6838.4|6841.2|6838.4|6841|6838.2|10
1620884640000|2021-05-13 05:44:00|6841|6838.2|6838.7|6835.9|6841|6838.2|6837.7|6834.9|65
1620884650000|2021-05-13 05:44:10|6838|6835.2|6838.7|6835.9|6839|6836.2|6838|6835.2|10
1620884660000|2021-05-13 05:44:20|6839.2|6836.4|6839|6836.2|6839.5|6836.7|6838.7|6835.9|11
1620884670000|2021-05-13 05:44:30|6840|6837.2|6840.2|6837.4|6841|6838.2|6840|6837.2|21
1620884680000|2021-05-13 05:44:40|6840|6837.2|6839.7|6836.9|6840|6837.2|6839.5|6836.7|4
1620884690000|2021-05-13 05:44:50|6839|6836.2|6839.2|6836.4|6839.2|6836.4|6839|6836.2|5
1620884700000|2021-05-13 05:45:00|6838.7|6835.9|6837|6834.2|6839|6836.2|6836|6833.2|28
1620884710000|2021-05-13 05:45:10|6837.2|6834.4|6838.2|6835.4|6838.5|6835.7|6837.2|6834.4|4
1620884720000|2021-05-13 05:45:20|6839|6836.2|6839.5|6836.7|6840|6837.2|6838.7|6835.9|4
1620884730000|2021-05-13 05:45:30|6839.2|6836.4|6838.5|6835.7|6839.7|6836.9|6838.5|6835.7|7
1620884740000|2021-05-13 05:45:40|6839|6836.2|6840.7|6837.9|6840.7|6837.9|6839|6836.2|10
1620884750000|2021-05-13 05:45:50|6841.2|6838.4|6838.7|6835.9|6841.2|6838.4|6838.2|6835.4|44
1620884760000|2021-05-13 05:46:00|6839|6836.2|6840.2|6837.4|6840.5|6837.7|6839|6836.2|14
1620884770000|2021-05-13 05:46:10|6838|6835.2|6837|6834.2|6838.2|6835.4|6837|6834.2|38
1620884780000|2021-05-13 05:46:20|6837.2|6834.4|6837.2|6834.4|6838|6835.2|6837.2|6834.4|1
1620884790000|2021-05-13 05:46:30|6837.5|6834.7|6839.2|6836.4|6839.7|6836.9|6837.5|6834.7|7
1620884800000|2021-05-13 05:46:40|6840|6837.2|6838|6835.2|6840.5|6837.7|6838|6835.2|13
1620884810000|2021-05-13 05:46:50|6838.2|6835.4|6837.2|6834.4|6838.2|6835.4|6837.2|6834.4|4
1620884820000|2021-05-13 05:47:00|6837|6834.2|6836|6833.2|6837.2|6834.4|6836|6833.2|8
1620884830000|2021-05-13 05:47:10|6837|6834.2|6837.5|6834.7|6838|6835.2|6837|6834.2|6
1620884840000|2021-05-13 05:47:20|6837.2|6834.4|6835.7|6832.9|6837.2|6834.4|6835.7|6832.9|3
1620884850000|2021-05-13 05:47:30|6835.5|6832.7|6835.2|6832.4|6835.5|6832.7|6835|6832.2|2
1620884860000|2021-05-13 05:47:40|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1620884870000|2021-05-13 05:47:50|6834.2|6831.4|6834.5|6831.7|6835|6832.2|6834.2|6831.4|0
1620884880000|2021-05-13 05:48:00|6835|6832.2|6827.7|6824.9|6835.7|6832.9|6827.5|6821.6|302
1620884890000|2021-05-13 05:48:10|6828|6825.2|6826.7|6823.9|6828.2|6825.4|6826.5|6823.7|14
1620884900000|2021-05-13 05:48:20|6826.5|6823.7|6826.5|6823.7|6827.2|6824.4|6826|6823.2|36
1620884910000|2021-05-13 05:48:30|6826.2|6823.4|6827.5|6824.7|6827.5|6824.7|6826|6823.2|59
1620884920000|2021-05-13 05:48:40|6828|6825.2|6827.7|6824.9|6828.2|6825.4|6827.5|6824.7|20
1620884930000|2021-05-13 05:48:50|6828|6825.2|6827.7|6824.9|6828.2|6825.4|6826.5|6823.7|47
1620884940000|2021-05-13 05:49:00|6828.7|6825.9|6830|6827.2|6830|6827.2|6828.5|6825.7|20
1620884950000|2021-05-13 05:49:10|6830.5|6827.7|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|6
1620884960000|2021-05-13 05:49:20|6830|6827.2|6831|6828.2|6831|6828.2|6829.5|6826.7|7
1620884970000|2021-05-13 05:49:30|6830.7|6827.9|6830|6827.2|6830.7|6827.9|6829.2|6826.4|9
1620884980000|2021-05-13 05:49:40|6830.5|6827.7|6832|6829.2|6832.2|6829.4|6830.5|6827.7|13
1620884990000|2021-05-13 05:49:50|6832.5|6829.7|6832|6829.2|6833.2|6830.4|6832|6829.2|9
1620885000000|2021-05-13 05:50:00|6832.2|6829.4|6833|6830.2|6833|6830.2|6832|6829.2|1
1620885010000|2021-05-13 05:50:10|6832.5|6829.7|6831.7|6828.9|6833|6830.2|6831.2|6828.4|61
1620885020000|2021-05-13 05:50:20|6832.5|6829.7|6832.7|6829.9|6833.2|6830.4|6832.2|6829.4|12
1620885030000|2021-05-13 05:50:30|6832.5|6829.7|6833.2|6830.4|6833.2|6830.4|6832.2|6829.4|6
1620885040000|2021-05-13 05:50:40|6833.5|6830.7|6835.2|6832.4|6835.5|6832.7|6833.5|6830.7|46
1620885050000|2021-05-13 05:50:50|6835|6832.2|6832.7|6829.9|6835|6832.2|6831.7|6828.9|15
1620885060000|2021-05-13 05:51:00|6832.5|6829.7|6832.7|6829.9|6832.7|6829.9|6832|6829.2|4
1620885070000|2021-05-13 05:51:10|6832.2|6829.4|6832.5|6829.7|6832.7|6829.9|6832.2|6829.4|1
1620885080000|2021-05-13 05:51:20|6832|6829.2|6831.7|6828.9|6832|6829.2|6831.7|6828.9|0
1620885090000|2021-05-13 05:51:30|6831.5|6828.7|6832.2|6829.4|6833.2|6830.4|6831.2|6828.4|25
1620885100000|2021-05-13 05:51:40|6832.5|6829.7|6833|6830.2|6833|6830.2|6832|6829.2|0
1620885110000|2021-05-13 05:51:50|6832.7|6829.9|6832.2|6829.4|6832.7|6829.9|6832|6829.2|0
1620885120000|2021-05-13 05:52:00|6833|6830.2|6833.2|6830.4|6833.2|6830.4|6833|6830.2|1
1620885140000|2021-05-13 05:52:20|6832.7|6829.9|6831.7|6828.9|6832.7|6829.9|6831.7|6828.9|3
1620885150000|2021-05-13 05:52:30|6831.5|6828.7|6830|6827.2|6831.5|6828.7|6830|6827.2|7
1620885160000|2021-05-13 05:52:40|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|9
1620885170000|2021-05-13 05:52:50|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|3
1620885180000|2021-05-13 05:53:00|6831.7|6828.9|6831.7|6828.9|6833|6830.2|6831|6828.2|6
1620885190000|2021-05-13 05:53:10|6831|6828.2|6832.5|6829.7|6832.5|6829.7|6830.5|6827.7|4
1620885200000|2021-05-13 05:53:20|6832.2|6829.4|6830|6827.2|6832.2|6829.4|6830|6827.2|3
1620885210000|2021-05-13 05:53:30|6829.5|6826.7|6827.7|6824.9|6829.5|6826.7|6827.7|6824.9|10
1620885220000|2021-05-13 05:53:40|6827.5|6824.7|6827.5|6824.7|6828|6825.2|6826.5|6823.7|34
1620885230000|2021-05-13 05:53:50|6827.7|6824.9|6827.5|6824.7|6829|6826.2|6827.5|6824.7|22
1620885240000|2021-05-13 05:54:00|6827.2|6824.4|6829|6826.2|6829|6826.2|6826.2|6823.4|13
1620885250000|2021-05-13 05:54:10|6829.2|6826.4|6828.7|6825.9|6829.5|6826.7|6828.5|6825.7|10
1620885260000|2021-05-13 05:54:20|6829|6826.2|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|17
1620885270000|2021-05-13 05:54:30|6829.7|6826.9|6830.2|6827.4|6831|6828.2|6829.7|6826.9|11
1620885280000|2021-05-13 05:54:40|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|2
1620885290000|2021-05-13 05:54:50|6830.7|6827.9|6831|6828.2|6832|6829.2|6830.7|6827.9|17
1620885300000|2021-05-13 05:55:00|6831.5|6828.7|6833|6830.2|6833.5|6830.7|6831|6828.2|17
1620885310000|2021-05-13 05:55:10|6833.2|6830.4|6833|6830.2|6834.5|6831.7|6833|6830.2|4
1620885320000|2021-05-13 05:55:20|6834|6831.2|6834.5|6831.7|6835|6832.2|6834|6831.2|6
1620885330000|2021-05-13 05:55:30|6835|6832.2|6836.5|6833.7|6837|6834.2|6834.5|6831.7|57
1620885350000|2021-05-13 05:55:50|6837|6834.2|6837|6834.2|6837.5|6834.7|6837|6834.2|37
1620885360000|2021-05-13 05:56:00|6837.2|6834.4|6837.5|6834.7|6837.5|6834.7|6837|6834.2|4
1620885370000|2021-05-13 05:56:10|6837|6834.2|6836.7|6833.9|6838|6835.2|6836|6833.2|14
1620885380000|2021-05-13 05:56:20|6837|6834.2|6836|6833.2|6837|6834.2|6835.7|6832.9|2
1620885390000|2021-05-13 05:56:30|6835.5|6832.7|6835|6832.2|6835.5|6832.7|6835|6832.2|6
1620885400000|2021-05-13 05:56:40|6834|6831.2|6835|6832.2|6835|6832.2|6834|6831.2|5
1620885410000|2021-05-13 05:56:50|6835.2|6832.4|6832.5|6829.7|6837.1|6832.4|6832.5|6827.1|53
1620885420000|2021-05-13 05:57:00|6831.5|6828.7|6830.5|6827.7|6831.8|6828.7|6830.5|6827.7|19
1620885430000|2021-05-13 05:57:10|6830|6827.2|6831.2|6828.4|6831.5|6828.7|6830|6827.2|3
1620885440000|2021-05-13 05:57:20|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6831|6828.2|0
1620885450000|2021-05-13 05:57:30|6831|6828.2|6829.5|6826.7|6831|6828.2|6829.5|6826.7|2
1620885460000|2021-05-13 05:57:40|6829.7|6826.9|6827.2|6824.4|6830|6827.2|6827.2|6823.8|17
1620885470000|2021-05-13 05:57:50|6827.5|6824.7|6827.5|6824.7|6827.8|6824.7|6827.5|6823.8|1
1620885480000|2021-05-13 05:58:00|6828|6825.2|6828|6825.2|6828|6825.2|6827.5|6824.7|3
1620885490000|2021-05-13 05:58:10|||||||||1
1620885500000|2021-05-13 05:58:20|6827.7|6824.9|6827.5|6824.7|6827.7|6824.9|6827.5|6824.7|6
1620885510000|2021-05-13 05:58:30|6828|6825.2|6829.5|6826.7|6829.5|6826.7|6828|6825.2|59
1620885530000|2021-05-13 05:58:50|6829.2|6826.4|6828|6825.2|6829.2|6826.4|6828|6825.2|1
1620885540000|2021-05-13 05:59:00|6828.2|6825.4|6831.5|6828.7|6831.5|6828.7|6828.2|6825.4|11
1620885550000|2021-05-13 05:59:10|6831.2|6828.4|6831.2|6828.4|6831.5|6828.7|6831|6828.2|3
1620885560000|2021-05-13 05:59:20|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|1
1620885570000|2021-05-13 05:59:30|||||||||1
1620885580000|2021-05-13 05:59:40|6832.5|6829.7|6831.7|6828.9|6832.5|6829.7|6831.7|6828.9|6
1620885590000|2021-05-13 05:59:50|6831.5|6828.7|6829.5|6826.7|6831.5|6828.7|6829.5|6826.7|4
1620885600000|2021-05-13 06:00:00|6829.2|6826.4|6829.5|6826.7|6829.5|6826.7|6827.5|6824.7|28
1620885610000|2021-05-13 06:00:10|6829.7|6826.9|6830.7|6827.9|6831|6828.2|6829.7|6826.9|5
1620885620000|2021-05-13 06:00:20|6831.5|6828.7|6831.5|6828.7|6832.5|6829.7|6831.5|6828.7|0
1620885630000|2021-05-13 06:00:30|6831.7|6828.9|6833.5|6830.7|6834.2|6831.4|6831.7|6828.9|18
1620885640000|2021-05-13 06:00:40|6834|6831.2|6835.5|6832.7|6837.1|6833.7|6834|6831.2|3
1620885650000|2021-05-13 06:00:50|6834|6831.2|6834|6831.2|6834.5|6831.7|6834|6831.2|14
1620885660000|2021-05-13 06:01:00|6833.5|6830.7|6836.2|6833.4|6836.2|6833.4|6833.5|6830.7|7
1620885670000|2021-05-13 06:01:10|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6835.7|6832.9|2
1620885680000|2021-05-13 06:01:20|6836.2|6833.4|6835.5|6832.7|6836.2|6833.4|6835.5|6832.7|3
1620885690000|2021-05-13 06:01:30|6835.7|6832.9|6836.5|6833.7|6837|6834.2|6835.7|6832.9|1
1620885700000|2021-05-13 06:01:40|6837|6834.2|6836|6833.2|6837|6834.2|6836|6833.2|2
1620885710000|2021-05-13 06:01:50|6836.2|6833.4|6836|6833.2|6836.2|6833.4|6836|6833.2|0
1620885720000|2021-05-13 06:02:00|6836.2|6833.4|6834.5|6831.7|6836.5|6833.7|6834.5|6831.7|1
1620885730000|2021-05-13 06:02:10|6834.2|6831.4|6833|6830.2|6834.2|6831.4|6833|6830.2|4
1620885740000|2021-05-13 06:02:20|6832.5|6829.7|6833.5|6830.7|6833.5|6830.7|6832.5|6829.7|3
1620885750000|2021-05-13 06:02:30|6833.2|6830.4|6834.5|6831.7|6834.5|6831.7|6832.5|6829.7|4
1620885760000|2021-05-13 06:02:40|6834.7|6831.9|6835|6832.2|6835.5|6832.7|6834.5|6831.7|2
1620885770000|2021-05-13 06:02:50|6835.2|6832.4|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|0
1620885780000|2021-05-13 06:03:00|6834.7|6831.9|6833.5|6830.7|6834.7|6831.9|6833.5|6830.7|3
1620885790000|2021-05-13 06:03:10|6834|6831.2|6834.5|6831.7|6835|6832.2|6833.7|6830.9|2
1620885810000|2021-05-13 06:03:30|6834.7|6831.9|6835.5|6832.7|6836.2|6833.4|6834.7|6831.9|5
1620885820000|2021-05-13 06:03:40|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6836|6833.2|2
1620885830000|2021-05-13 06:03:50|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6836|6833.2|9
1620885840000|2021-05-13 06:04:00|6837.5|6834.7|6838|6835.2|6839.7|6836.9|6836|6833.2|93
1620885850000|2021-05-13 06:04:10|6837.2|6834.4|6838|6835.2|6838.2|6835.4|6837.2|6834.4|6
1620885860000|2021-05-13 06:04:20|6837|6834.2|6836.7|6833.9|6837|6834.2|6836.5|6833.7|4
1620885870000|2021-05-13 06:04:30|6837|6834.2|6838|6835.2|6838|6835.2|6836.2|6833.4|4
1620885880000|2021-05-13 06:04:40|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|1
1620885890000|2021-05-13 06:04:50|6838.5|6835.7|6838|6835.2|6838.5|6835.7|6838|6835.2|9
1620885900000|2021-05-13 06:05:00|6838.2|6835.4|6837.5|6834.7|6838.2|6835.4|6835.5|6832.7|15
1620885910000|2021-05-13 06:05:10|6837|6834.2|6837.5|6834.7|6838|6835.2|6836.5|6833.7|36
1620885920000|2021-05-13 06:05:20|6837|6834.2|6836|6833.2|6837|6834.2|6836|6833.2|0
1620885930000|2021-05-13 06:05:30|6836.5|6833.7|6837.2|6834.4|6837.2|6834.4|6836|6833.2|5
1620885940000|2021-05-13 06:05:40|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|1
1620885950000|2021-05-13 06:05:50|6837.2|6834.4|6837.5|6834.7|6837.7|6834.9|6837.2|6834.4|2
1620885960000|2021-05-13 06:06:00|6838|6835.2|6835.7|6832.9|6838|6835.2|6835.7|6832.9|11
1620885970000|2021-05-13 06:06:10|6835.5|6832.7|6835.7|6832.9|6835.7|6832.9|6835.5|6832.7|1
1620885980000|2021-05-13 06:06:20|6835.2|6832.4|6834.7|6831.9|6835.2|6832.4|6834.7|6831.9|1
1620885990000|2021-05-13 06:06:30|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6833.7|6830.9|34
1620886000000|2021-05-13 06:06:40|6835|6832.2|6836.2|6833.4|6837|6834.2|6835|6832.2|9
1620886020000|2021-05-13 06:07:00|6836.5|6833.7|6837|6834.2|6837|6834.2|6836.5|6833.7|0
1620886040000|2021-05-13 06:07:20|6836.7|6833.9|6837|6834.2|6837|6834.2|6836.7|6833.9|4
1620886050000|2021-05-13 06:07:30|6836.7|6833.9|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|11
1620886060000|2021-05-13 06:07:40|6837.2|6834.4|6837.5|6834.7|6837.5|6834.7|6837|6834.2|0
1620886070000|2021-05-13 06:07:50|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|9
1620886080000|2021-05-13 06:08:00|6835.5|6832.7|6834.5|6831.7|6835.7|6832.9|6834.5|6831.7|4
1620886100000|2021-05-13 06:08:20|6835|6832.2|6834.5|6831.7|6835|6832.2|6834.5|6831.7|0
1620886110000|2021-05-13 06:08:30|6835|6832.2|6835.5|6832.7|6835.7|6832.9|6834.5|6831.7|14
1620886120000|2021-05-13 06:08:40|6836.2|6833.4|6837.5|6834.7|6837.5|6834.7|6836.2|6833.4|31
1620886130000|2021-05-13 06:08:50|6837.7|6834.9|6839.2|6836.4|6839.2|6836.4|6837.7|6834.9|1
1620886140000|2021-05-13 06:09:00|6839.5|6836.7|6839.2|6836.4|6840|6837.2|6839.2|6836.4|7
1620886150000|2021-05-13 06:09:10|6839|6836.2|6840.2|6837.4|6840.2|6837.4|6839|6836.2|5
1620886160000|2021-05-13 06:09:20|6839.5|6836.7|6839.2|6836.4|6840.7|6837.9|6839.2|6836.4|12
1620886170000|2021-05-13 06:09:30|6839|6836.2|6839.5|6836.7|6840|6837.2|6839|6836.2|7
1620886180000|2021-05-13 06:09:40|6840|6837.2|6841|6838.2|6841|6838.2|6840|6837.2|1
1620886190000|2021-05-13 06:09:50|6840.5|6837.7|6839.7|6836.9|6840.5|6837.7|6839.7|6836.9|15
1620886200000|2021-05-13 06:10:00|6839.2|6836.4|6838.2|6835.4|6839.2|6836.4|6838|6835.2|0
1620886210000|2021-05-13 06:10:10|6838|6835.2|6838|6835.2|6838|6835.2|6837.5|6834.7|2
1620886220000|2021-05-13 06:10:20|6838.5|6835.7|6838.2|6835.4|6838.7|6835.9|6838|6835.2|1
1620886230000|2021-05-13 06:10:30|6838|6835.2|6837|6834.2|6838|6835.2|6837|6834.2|2
1620886240000|2021-05-13 06:10:40|6837.2|6834.4|6837.5|6834.7|6837.5|6834.7|6837.2|6834.4|3
1620886260000|2021-05-13 06:11:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1620886270000|2021-05-13 06:11:10|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|1
1620886280000|2021-05-13 06:11:20|6838|6835.2|6838.2|6835.4|6838.2|6835.4|6838|6835.2|0
1620886290000|2021-05-13 06:11:30|6838.5|6835.7|6837.5|6834.7|6838.5|6835.7|6837|6834.2|5
1620886300000|2021-05-13 06:11:40|6838.5|6835.7|6839|6836.2|6839|6836.2|6838.5|6835.7|0
1620886310000|2021-05-13 06:11:50|6839.2|6836.4|6839.5|6836.7|6840|6837.2|6839.2|6836.4|2
1620886320000|2021-05-13 06:12:00|6839.7|6836.9|6838.5|6835.7|6840.2|6837.4|6837.7|6834.9|24
1620886330000|2021-05-13 06:12:10|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.2|6835.4|0
1620886340000|2021-05-13 06:12:20|6838|6835.2|6837.7|6834.9|6838|6835.2|6837.7|6834.9|0
1620886350000|2021-05-13 06:12:30|6837.5|6834.7|6837|6834.2|6838|6835.2|6836.5|6833.7|3
1620886360000|2021-05-13 06:12:40|6836.5|6833.7|6837.2|6834.4|6837.2|6834.4|6836|6833.2|4
1620886370000|2021-05-13 06:12:50|6837.5|6834.7|6838.7|6835.9|6839|6836.2|6837.5|6834.7|0
1620886380000|2021-05-13 06:13:00|6838.5|6835.7|6838|6835.2|6839|6836.2|6838|6835.2|2
1620886390000|2021-05-13 06:13:10|6837.5|6834.7|6839.2|6836.4|6839.2|6836.4|6837.5|6834.7|10
1620886400000|2021-05-13 06:13:20|6839.5|6836.7|6840.2|6837.4|6840.2|6837.4|6839.5|6836.7|1
1620886410000|2021-05-13 06:13:30|6840|6837.2|6841|6838.2|6841|6838.2|6840|6837.2|4
1620886420000|2021-05-13 06:13:40|6841.5|6838.7|6841.7|6838.9|6843|6840.2|6841.5|6838.7|181
1620886430000|2021-05-13 06:13:50|6841.2|6838.4|6840.2|6837.4|6841.2|6838.4|6840.2|6837.4|1
1620886440000|2021-05-13 06:14:00|6840.5|6837.7|6839.7|6836.9|6840.7|6837.9|6839.7|6836.9|2
1620886450000|2021-05-13 06:14:10|6839|6836.2|6838|6835.2|6839|6836.2|6838|6835.2|44
1620886460000|2021-05-13 06:14:20|6838.2|6835.4|6838|6835.2|6838.5|6835.7|6838|6835.2|7
1620886470000|2021-05-13 06:14:30|6837.7|6834.9|6836|6833.2|6837.7|6834.9|6835.2|6832.4|36
1620886480000|2021-05-13 06:14:40|6835.5|6832.7|6835.2|6832.4|6835.7|6832.9|6835.2|6832.4|0
1620886490000|2021-05-13 06:14:50|6835.7|6832.9|6837|6834.2|6837|6834.2|6835.7|6832.9|4
1620886500000|2021-05-13 06:15:00|6836.5|6833.7|6837.2|6834.4|6837.2|6834.4|6836.5|6833.7|2
1620886510000|2021-05-13 06:15:10|6836.7|6833.9|6836.7|6833.9|6837|6834.2|6836.5|6833.7|2
1620886530000|2021-05-13 06:15:30|6836.5|6833.7|6835.7|6832.9|6836.5|6833.7|6835.7|6832.9|1
1620886540000|2021-05-13 06:15:40|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|5
1620886560000|2021-05-13 06:16:00|6836.5|6833.7|6835.5|6832.7|6836.5|6833.7|6835.2|6832.4|5
1620886570000|2021-05-13 06:16:10|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|0
1620886580000|2021-05-13 06:16:20|6835.2|6832.4|6835.5|6832.7|6835.7|6832.9|6835.2|6832.4|0
1620886590000|2021-05-13 06:16:30|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6835|6832.2|2
1620886600000|2021-05-13 06:16:40|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|1
1620886610000|2021-05-13 06:16:50|6836.5|6833.7|6837.2|6834.4|6837.2|6834.4|6836.5|6833.7|11
1620886620000|2021-05-13 06:17:00|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6836.5|6833.7|12
1620886630000|2021-05-13 06:17:10|6836.5|6833.7|6835.5|6832.7|6836.5|6833.7|6835.5|6832.7|17
1620886650000|2021-05-13 06:17:30|6835.2|6832.4|6835.5|6832.7|6835.5|6832.7|6835|6832.2|4
1620886660000|2021-05-13 06:17:40|6835|6832.2|6836|6833.2|6836.5|6833.7|6835|6832.2|0
1620886670000|2021-05-13 06:17:50|6835.7|6832.9|6834.7|6831.9|6835.7|6832.9|6834.7|6831.9|4
1620886680000|2021-05-13 06:18:00|6834.5|6831.7|6834.2|6831.4|6834.5|6831.7|6833.7|6830.9|14
1620886690000|2021-05-13 06:18:10|6834.5|6831.7|6835|6832.2|6835|6832.2|6834|6831.2|1
1620886700000|2021-05-13 06:18:20|6834.5|6831.7|6833.7|6830.9|6834.5|6831.7|6833.7|6830.9|6
1620886710000|2021-05-13 06:18:30|6833.2|6830.4|6833|6830.2|6833.5|6830.7|6833|6830.2|107
1620886720000|2021-05-13 06:18:40|6833.2|6830.4|6833.5|6830.7|6833.5|6830.7|6833.2|6830.4|5
1620886730000|2021-05-13 06:18:50|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|0
1620886740000|2021-05-13 06:19:00|6834|6831.2|6834.5|6831.7|6835|6832.2|6834|6831.2|8
1620886750000|2021-05-13 06:19:10|6834.7|6831.9|6834|6831.2|6835|6832.2|6834|6831.2|0
1620886760000|2021-05-13 06:19:20|6834.2|6831.4|6835|6832.2|6835|6832.2|6834.2|6831.4|6
1620886770000|2021-05-13 06:19:30|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|3
1620886780000|2021-05-13 06:19:40|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|0
1620886790000|2021-05-13 06:19:50|6835.2|6832.4|6835.2|6832.4|6835.5|6832.7|6835|6832.2|10
1620886800000|2021-05-13 06:20:00|6836|6833.2|6836.7|6833.9|6837|6834.2|6836|6833.2|6
1620886810000|2021-05-13 06:20:10|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|4
1620886820000|2021-05-13 06:20:20|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|3
1620886830000|2021-05-13 06:20:30|6836.2|6833.4|6838.5|6835.7|6838.5|6835.7|6836|6833.2|22
1620886840000|2021-05-13 06:20:40|6838|6835.2|6839.5|6836.7|6839.5|6836.7|6838|6835.2|5
1620886850000|2021-05-13 06:20:50|6840|6837.2|6841.2|6838.4|6841.2|6838.4|6840|6837.2|2
1620886860000|2021-05-13 06:21:00|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|1
1620886870000|2021-05-13 06:21:10|6840.7|6837.9|6839.5|6836.7|6840.7|6837.9|6839|6836.2|10
1620886890000|2021-05-13 06:21:30|6839.7|6836.9|6839.2|6836.4|6840|6837.2|6839.2|6836.4|0
1620886900000|2021-05-13 06:21:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1620886910000|2021-05-13 06:21:50|6840|6837.2|6841|6838.2|6841.2|6838.4|6840|6837.2|4
1620886920000|2021-05-13 06:22:00|6840.5|6837.7|6839.2|6836.4|6841|6838.2|6839.2|6836.4|11
1620886930000|2021-05-13 06:22:10|6839|6836.2|6839.2|6836.4|6839.2|6836.4|6839|6836.2|10
1620886940000|2021-05-13 06:22:20|6839|6836.2|6840.5|6837.7|6840.5|6837.7|6839|6836.2|4
1620886950000|2021-05-13 06:22:30|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6840|6837.2|4
1620886960000|2021-05-13 06:22:40|6840.7|6837.9|6841|6838.2|6841|6838.2|6840.7|6837.9|0
1620886980000|2021-05-13 06:23:00|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|2
1620886990000|2021-05-13 06:23:10|6841|6838.2|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|11
1620887000000|2021-05-13 06:23:20|6841|6838.2|6840|6837.2|6841|6838.2|6840|6837.2|0
1620887020000|2021-05-13 06:23:40|6841|6838.2|6841.2|6838.4|6842|6839.2|6840.7|6837.9|10
1620887030000|2021-05-13 06:23:50|6841|6838.2|6840.7|6837.9|6842.2|6839.4|6840.7|6837.9|8
1620887040000|2021-05-13 06:24:00|6842|6839.2|6841.7|6838.9|6842.5|6839.7|6841.5|6838.7|6
1620887050000|2021-05-13 06:24:10|6842|6839.2|6843.7|6840.9|6843.7|6840.9|6842|6839.2|5
1620887060000|2021-05-13 06:24:20|6844.7|6841.9|6844|6841.2|6845.2|6842.4|6843.2|6840.4|14
1620887070000|2021-05-13 06:24:30|6843.2|6840.4|6842.7|6839.9|6843.7|6840.9|6842.5|6839.7|7
1620887080000|2021-05-13 06:24:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841|6838.2|5
1620887090000|2021-05-13 06:24:50|6841|6838.2|6844|6841.2|6844|6841.2|6841|6838.2|9
1620887100000|2021-05-13 06:25:00|6843.5|6840.7|6843.2|6840.4|6844|6841.2|6843|6840.2|2
1620887110000|2021-05-13 06:25:10|6842|6839.2|6842.2|6839.4|6843|6840.2|6842|6839.2|6
1620887120000|2021-05-13 06:25:20|6842|6839.2|6842|6839.2|6842.2|6839.4|6841.2|6838.4|3
1620887130000|2021-05-13 06:25:30|6841.7|6838.9|6841.2|6838.4|6842.5|6839.7|6841.2|6838.4|4
1620887140000|2021-05-13 06:25:40|6841|6838.2|6841|6838.2|6841|6838.2|6840.5|6837.7|5
1620887150000|2021-05-13 06:25:50|6840.7|6837.9|6837.2|6834.4|6840.7|6837.9|6835.7|6832.9|22
1620887160000|2021-05-13 06:26:00|6837|6834.2|6835.7|6832.9|6837.5|6834.7|6835.7|6832.9|7
1620887170000|2021-05-13 06:26:10|6836|6833.2|6837|6834.2|6837.5|6834.7|6835.7|6832.9|27
1620887180000|2021-05-13 06:26:20|6836.7|6833.9|6837|6834.2|6837|6834.2|6836.7|6833.9|18
1620887190000|2021-05-13 06:26:30|6837.5|6834.7|6837.5|6834.7|6838|6835.2|6837.5|6834.7|17
1620887200000|2021-05-13 06:26:40|||||||||4
1620887220000|2021-05-13 06:27:00|6837.2|6834.4|6837.5|6834.7|6837.5|6834.7|6837.2|6834.4|2
1620887230000|2021-05-13 06:27:10|6837.7|6834.9|6839.2|6836.4|6839.2|6836.4|6837.7|6834.9|5
1620887240000|2021-05-13 06:27:20|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1620887250000|2021-05-13 06:27:30|6839.2|6836.4|6840.5|6837.7|6840.5|6837.7|6839.2|6836.4|8
1620887260000|2021-05-13 06:27:40|6841|6838.2|6841.2|6838.4|6841.2|6838.4|6841|6838.2|0
1620887270000|2021-05-13 06:27:50|6842|6839.2|6842.7|6839.9|6842.7|6839.9|6842|6839.2|2
1620887280000|2021-05-13 06:28:00|6843|6840.2|6840|6837.2|6843|6840.2|6840|6837.2|22
1620887290000|2021-05-13 06:28:10|6839.7|6836.9|6840|6837.2|6840|6837.2|6839.7|6836.9|7
1620887300000|2021-05-13 06:28:20|6840.5|6837.7|6841|6838.2|6841|6838.2|6840.5|6837.7|5
1620887310000|2021-05-13 06:28:30|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|4
1620887320000|2021-05-13 06:28:40|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|0
1620887340000|2021-05-13 06:29:00|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|1
1620887350000|2021-05-13 06:29:10|6838.2|6835.4|6839|6836.2|6839|6836.2|6837.5|6834.7|37
1620887360000|2021-05-13 06:29:20|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|1
1620887380000|2021-05-13 06:29:40|6838.2|6835.4|6835.9|6833.1|6838.5|6835.7|6835.7|6832.9|11
1620887390000|2021-05-13 06:29:50|6837|6834.2|6836.7|6833.9|6837|6834.2|6836.7|6833.9|1
1620887400000|2021-05-13 06:30:00|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|2
1620887410000|2021-05-13 06:30:10|6835.7|6832.9|6836|6833.2|6836|6833.2|6835.7|6832.9|1
1620887420000|2021-05-13 06:30:20|6835.7|6832.9|6836|6833.2|6836.2|6833.4|6835.2|6832.4|8
1620887430000|2021-05-13 06:30:30|6836.2|6833.4|6836|6833.2|6836.2|6833.4|6836|6833.2|1
1620887450000|2021-05-13 06:30:50|6836.7|6833.9|6836.7|6833.9|6837|6834.2|6836.7|6833.9|3
1620887460000|2021-05-13 06:31:00|6836.5|6833.7|6835.7|6832.9|6836.5|6833.7|6835.7|6832.9|0
1620887470000|2021-05-13 06:31:10|6836.5|6833.7|6836.5|6833.7|6837|6834.2|6836.2|6833.4|4
1620887480000|2021-05-13 06:31:20|6836|6833.2|6833.5|6830.7|6836|6833.2|6833.5|6830.7|27
1620887490000|2021-05-13 06:31:30|6833.7|6830.9|6833|6830.2|6834|6831.2|6833|6830.2|2
1620887500000|2021-05-13 06:31:40|6833.4|6830.6|6834.2|6831.4|6834.5|6831.7|6832.5|6829.7|36
1620887510000|2021-05-13 06:31:50|6833.7|6830.9|6834|6831.2|6834|6831.2|6833.7|6830.9|12
1620887520000|2021-05-13 06:32:00|6834.5|6831.7|6836|6833.2|6836|6833.2|6834|6831.2|25
1620887530000|2021-05-13 06:32:10|6835.5|6832.7|6836|6833.2|6837|6834.2|6835.5|6832.7|17
1620887540000|2021-05-13 06:32:20|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|24
1620887550000|2021-05-13 06:32:30|6837.2|6834.4|6836.2|6833.4|6838|6835.2|6835.7|6832.9|31
1620887560000|2021-05-13 06:32:40|6836.5|6833.7|6837.2|6834.4|6837.2|6834.4|6836|6833.2|21
1620887570000|2021-05-13 06:32:50|6837.4|6834.6|6838|6835.2|6838.2|6835.4|6837.2|6834.4|8
1620887580000|2021-05-13 06:33:00|6838.5|6835.7|6839.5|6836.7|6839.5|6836.7|6838.5|6835.7|5
1620887590000|2021-05-13 06:33:10|6840|6837.2|6840.7|6837.9|6840.7|6837.9|6840|6837.2|15
1620887600000|2021-05-13 06:33:20|6841|6838.2|6840.5|6837.7|6841|6838.2|6840.5|6837.7|31
1620887610000|2021-05-13 06:33:30|6840.2|6837.4|6841.7|6838.9|6841.7|6838.9|6840|6837.2|4
1620887620000|2021-05-13 06:33:40|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|0
1620887630000|2021-05-13 06:33:50|6841.5|6838.7|6842|6839.2|6842|6839.2|6841.5|6838.7|4
1620887640000|2021-05-13 06:34:00|6842.5|6839.7|6843.2|6840.4|6843.2|6840.4|6842.4|6839.6|6
1620887650000|2021-05-13 06:34:10|6843.5|6840.7|6845|6842.2|6845.2|6842.4|6843.5|6840.7|6
1620887660000|2021-05-13 06:34:20|6844.7|6841.9|6841.7|6838.9|6844.7|6841.9|6841.7|6838.9|2
1620887670000|2021-05-13 06:34:30|6841.2|6838.4|6842|6839.2|6842.7|6839.9|6841.2|6838.4|30
1620887680000|2021-05-13 06:34:40|6842.7|6839.9|6842|6839.2|6842.7|6839.9|6842|6839.2|6
1620887690000|2021-05-13 06:34:50|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842|6839.2|0
1620887710000|2021-05-13 06:35:10|6841.7|6838.9|6843|6840.2|6843|6840.2|6841.7|6838.9|6
1620887720000|2021-05-13 06:35:20|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|3
1620887740000|2021-05-13 06:35:40|6843.2|6840.4|6844|6841.2|6844|6841.2|6843|6840.2|8
1620887760000|2021-05-13 06:36:00|6843.7|6840.9|6843.2|6840.4|6843.7|6840.9|6842.7|6839.9|0
1620887770000|2021-05-13 06:36:10|6843|6840.2|6842|6839.2|6843|6840.2|6841.2|6838.4|2
1620887790000|2021-05-13 06:36:30|6841.2|6838.4|6841|6838.2|6841.2|6838.4|6841|6838.2|1
1620887800000|2021-05-13 06:36:40|6840.7|6837.9|6840.5|6837.7|6840.7|6837.9|6840.5|6837.7|0
1620887810000|2021-05-13 06:36:50|6841|6838.2|6841|6838.2|6841.2|6838.4|6841|6838.2|1
1620887820000|2021-05-13 06:37:00|6840.9|6838.1|6841.7|6838.9|6842.2|6839.4|6840.7|6837.3|23
1620887830000|2021-05-13 06:37:10|6842|6839.2|6841.2|6838.4|6842|6839.2|6841.2|6838.4|11
1620887840000|2021-05-13 06:37:20|6841|6838.2|6841.2|6838.4|6841.2|6838.4|6841|6838.2|0
1620887850000|2021-05-13 06:37:30|6841|6838.2|6840.7|6837.9|6841|6838.2|6839.7|6836.9|3
1620887860000|2021-05-13 06:37:40|6841|6838.2|6842|6839.2|6842|6839.2|6841|6838.2|5
1620887880000|2021-05-13 06:38:00|6841.7|6838.9|6841|6838.2|6841.7|6838.9|6841|6838.2|3
1620887890000|2021-05-13 06:38:10|6840.5|6837.7|6839.7|6836.9|6840.5|6837.7|6839.7|6836.9|4
1620887900000|2021-05-13 06:38:20|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1620887910000|2021-05-13 06:38:30|6839.5|6836.7|6840|6837.2|6840|6837.2|6839.5|6836.7|1
1620887920000|2021-05-13 06:38:40|6840.7|6837.9|6843|6840.2|6843|6840.2|6840.7|6837.9|12
1620887930000|2021-05-13 06:38:50|6844|6841.2|6842.5|6839.7|6844|6841.2|6842.5|6839.7|11
1620887940000|2021-05-13 06:39:00|6842|6839.2|6844|6841.2|6845|6842.2|6842|6839.2|14
1620887950000|2021-05-13 06:39:10|6843|6840.2|6842.2|6839.4|6843|6840.2|6842.2|6839.4|9
1620887970000|2021-05-13 06:39:30|6842.5|6839.7|6841.5|6838.7|6842.5|6839.7|6841|6838.2|9
1620888000000|2021-05-13 06:40:00|6841|6838.2|6841.4|6838.6|6841.4|6838.6|6840|6837.2|3
1620888010000|2021-05-13 06:40:10|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6841.2|6838.4|10
1620888020000|2021-05-13 06:40:20|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|2
1620888030000|2021-05-13 06:40:30|6844|6841.2|6843|6840.2|6844|6841.2|6842.7|6839.9|0
1620888040000|2021-05-13 06:40:40|6843.2|6840.4|6844|6841.2|6844|6841.2|6843.2|6840.4|1
1620888050000|2021-05-13 06:40:50|6843.7|6840.9|6843.5|6840.7|6844|6841.2|6843.5|6840.7|3
1620888060000|2021-05-13 06:41:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1620888070000|2021-05-13 06:41:10|6843.2|6840.4|6841.2|6838.4|6843.5|6840.7|6840.5|6837.7|20
1620888080000|2021-05-13 06:41:20|6841.5|6838.7|6841|6838.2|6841.5|6838.7|6841|6838.2|3
1620888100000|2021-05-13 06:41:40|6840.7|6837.9|6840.7|6837.9|6841.8|6838.2|6840.7|6837.8|2
1620888110000|2021-05-13 06:41:50|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|4
1620888130000|2021-05-13 06:42:10|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|0
1620888140000|2021-05-13 06:42:20|6841.2|6838.4|6844.2|6841.4|6845.7|6842.9|6841.2|6838.4|93
1620888150000|2021-05-13 06:42:30|6843.2|6840.4|6843.7|6840.9|6844|6841.2|6843.2|6840.4|0
1620888160000|2021-05-13 06:42:40|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|0
1620888170000|2021-05-13 06:42:50|6841.7|6838.9|6840.9|6838.1|6841.7|6838.9|6840.9|6838.1|19
1620888180000|2021-05-13 06:43:00|6841.2|6838.4|6842|6839.2|6842|6839.2|6841.2|6838.4|0
1620888200000|2021-05-13 06:43:20|6841.7|6838.9|6841|6838.2|6841.7|6838.9|6841|6838.2|2
1620888210000|2021-05-13 06:43:30|6841.2|6838.4|6840.5|6837.7|6841.2|6838.4|6840.5|6837.7|1
1620888220000|2021-05-13 06:43:40|6839.7|6836.9|6840.5|6837.7|6841|6838.2|6839.7|6836.9|9
1620888230000|2021-05-13 06:43:50|6839.7|6836.9|6838.7|6835.9|6839.7|6836.9|6838.7|6835.9|0
1620888240000|2021-05-13 06:44:00|6838.5|6835.7|6836.7|6833.9|6838.5|6835.7|6836.7|6833.9|6
1620888250000|2021-05-13 06:44:10|6836.5|6833.7|6836.7|6833.9|6836.7|6833.9|6836.5|6833.7|1
1620888260000|2021-05-13 06:44:20|||||||||1
1620888270000|2021-05-13 06:44:30|||||||||3
1620888280000|2021-05-13 06:44:40|6836.5|6833.7|6834|6831.2|6836.5|6833.7|6834|6831.2|1
1620888290000|2021-05-13 06:44:50|6834.7|6831.9|6835.7|6832.9|6835.7|6832.9|6834.7|6831.9|2
1620888300000|2021-05-13 06:45:00|6835.5|6832.7|6835|6832.2|6835.7|6832.9|6835|6832.2|2
1620888310000|2021-05-13 06:45:10|6833.5|6830.7|6835|6832.2|6835.2|6832.4|6833.5|6830.7|11
1620888320000|2021-05-13 06:45:20|6835.5|6832.7|6835.7|6832.9|6837|6834.2|6835.2|6832.4|28
1620888330000|2021-05-13 06:45:30|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1620888340000|2021-05-13 06:45:40|6836.2|6833.4|6836.5|6833.7|6836.5|6833.7|6836.2|6833.4|1
1620888350000|2021-05-13 06:45:50|6837|6834.2|6837.9|6835.1|6837.9|6835.1|6837|6834.2|2
1620888360000|2021-05-13 06:46:00|6838.5|6835.7|6838.7|6835.9|6839.2|6836.4|6838.5|6835.7|1
1620888370000|2021-05-13 06:46:10|6838.5|6835.7|6839.2|6836.4|6839.2|6836.4|6838.5|6835.7|5
1620888380000|2021-05-13 06:46:20|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|5
1620888400000|2021-05-13 06:46:40|6841.5|6838.7|6842.2|6839.4|6842.2|6839.4|6841.5|6838.7|0
1620888410000|2021-05-13 06:46:50|6842|6839.2|6844.2|6841.4|6845.5|6842.7|6841.5|6838.7|19
1620888430000|2021-05-13 06:47:10|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|1
1620888440000|2021-05-13 06:47:20|6842.2|6839.4|6843.7|6840.9|6843.7|6840.9|6842.2|6839.4|1
1620888450000|2021-05-13 06:47:30|6844|6841.2|6846|6843.2|6846|6843.2|6844|6841.2|1
1620888460000|2021-05-13 06:47:40|6845.7|6842.9|6844.5|6841.7|6845.7|6842.9|6844.5|6841.7|0
1620888470000|2021-05-13 06:47:50|6845.2|6842.4|6847|6844.2|6847.5|6844.7|6845.2|6842.4|2
1620888480000|2021-05-13 06:48:00|6846|6843.2|6845.5|6842.7|6846.7|6843.9|6845.5|6842.7|2
1620888490000|2021-05-13 06:48:10|6845|6842.2|6844.2|6841.4|6845.5|6842.7|6844.2|6841.4|8
1620888500000|2021-05-13 06:48:20|6845.2|6842.4|6845|6842.2|6845.2|6842.4|6845|6842.2|0
1620888510000|2021-05-13 06:48:30|6843.7|6840.9|6844.4|6841.6|6844.4|6841.6|6843.7|6840.9|1
1620888520000|2021-05-13 06:48:40|6845.2|6842.4|6846.5|6843.7|6846.5|6843.7|6845.2|6842.4|3
1620888530000|2021-05-13 06:48:50|6846.9|6844.1|6845.5|6842.7|6847.5|6844.7|6845.5|6842.7|12
1620888540000|2021-05-13 06:49:00|6845.2|6842.4|6845.5|6842.7|6846.2|6843.4|6844.2|6841.4|18
1620888550000|2021-05-13 06:49:10|6845|6842.2|6845.9|6843.1|6846.3|6843.4|6845|6842.2|1
1620888560000|2021-05-13 06:49:20|6846|6843.2|6843.2|6840.4|6846|6843.2|6842.2|6839.4|22
1620888570000|2021-05-13 06:49:30|6842.9|6840.1|6843|6840.2|6843|6840.2|6842.5|6839.7|6
1620888580000|2021-05-13 06:49:40|6842.7|6839.9|6843.2|6840.4|6843.5|6840.7|6842.5|6839.7|27
1620888600000|2021-05-13 06:50:00|||||||||1
1620888610000|2021-05-13 06:50:10|6844.5|6841.7|6844.2|6841.4|6844.7|6841.9|6844|6841.2|9
1620888620000|2021-05-13 06:50:20|6844.4|6841.6|6844.7|6841.9|6845.2|6842.4|6844.4|6841.6|11
1620888630000|2021-05-13 06:50:30|6846|6843.2|6846.2|6843.4|6846.2|6843.4|6846|6843.2|2
1620888640000|2021-05-13 06:50:40|6846.5|6843.7|6848.2|6845.4|6848.2|6845.4|6846.5|6843.7|14
1620888650000|2021-05-13 06:50:50|6847.9|6845.1|6847.2|6844.4|6847.9|6845.1|6847|6844.2|2
1620888660000|2021-05-13 06:51:00|6847.5|6844.7|6847.7|6844.9|6848.3|6845.4|6847.2|6844.3|4
1620888670000|2021-05-13 06:51:10|6847.5|6844.7|6845.7|6842.9|6848|6845.2|6845.2|6842.4|34
1620888680000|2021-05-13 06:51:20|6846.2|6843.4|6847.5|6844.7|6847.5|6844.7|6846.2|6843.4|24
1620888690000|2021-05-13 06:51:30|6847|6844.2|6846|6843.2|6847.5|6844.7|6846|6843.2|3
1620888700000|2021-05-13 06:51:40|||||||||14
1620888710000|2021-05-13 06:51:50|6846.2|6843.4|6847.5|6844.7|6847.5|6844.7|6846.2|6843.4|17
1620888720000|2021-05-13 06:52:00|6848|6845.2|6847.2|6844.4|6848|6845.2|6847.2|6844.4|3
1620888730000|2021-05-13 06:52:10|6847.5|6844.7|6846.2|6843.4|6848.3|6844.9|6845.7|6842.9|33
1620888750000|2021-05-13 06:52:30|6846.4|6843.6|6846.2|6843.4|6846.4|6843.6|6845.9|6843.1|1
1620888760000|2021-05-13 06:52:40|6845.9|6843.1|6848.9|6846.1|6848.9|6846.1|6845.9|6843.1|8
1620888770000|2021-05-13 06:52:50|6848.4|6845.6|6849.7|6846.9|6849.7|6846.9|6848.2|6845.4|16
1620888790000|2021-05-13 06:53:10|6849.4|6846.6|6849.2|6846.4|6849.7|6846.9|6848.9|6846.1|18
1620888800000|2021-05-13 06:53:20|6849.7|6846.9|6849.2|6846.4|6849.7|6846.9|6848.9|6846.1|2
1620888810000|2021-05-13 06:53:30|6849.4|6846.6|6849.4|6846.6|6849.7|6846.9|6849.4|6846.6|0
1620888820000|2021-05-13 06:53:40|6849.2|6846.4|6849.7|6846.9|6849.7|6846.9|6849.2|6846.4|0
1620888830000|2021-05-13 06:53:50|6849.2|6846.4|6848.9|6846.1|6849.2|6846.4|6848.9|6846.1|1
1620888840000|2021-05-13 06:54:00|6849.2|6846.4|6848.7|6845.9|6849.2|6846.4|6847.9|6845.1|15
1620888850000|2021-05-13 06:54:10|6848.9|6846.1|6849.2|6846.4|6849.2|6846.4|6848.9|6846.1|14
1620888860000|2021-05-13 06:54:20|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.2|6846.4|32
1620888870000|2021-05-13 06:54:30|6849.4|6846.6|6849.4|6846.6|6849.7|6846.9|6849.4|6846.6|9
1620888880000|2021-05-13 06:54:40|6849.7|6846.9|6849.2|6846.4|6849.7|6846.9|6849.2|6846.4|10
1620888890000|2021-05-13 06:54:50|6848.9|6846.1|6849.2|6846.4|6849.2|6846.4|6848.9|6846.1|3
1620888900000|2021-05-13 06:55:00|6849.7|6846.9|6849.2|6846.4|6849.7|6846.9|6849.2|6846.4|17
1620888910000|2021-05-13 06:55:10|6848.9|6846.1|6849.2|6846.4|6849.2|6846.4|6848.9|6846.1|1
1620888920000|2021-05-13 06:55:20|6848.9|6846.1|6848.2|6845.4|6849.7|6846.9|6847.9|6845.1|16
1620888930000|2021-05-13 06:55:30|6848.9|6846.1|6849.7|6846.9|6849.7|6846.9|6847.7|6844.9|15
1620888940000|2021-05-13 06:55:40|||||||||16
1620888950000|2021-05-13 06:55:50|6850.9|6848.1|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|10
1620888960000|2021-05-13 06:56:00|6850.4|6847.6|6850.4|6847.6|6850.7|6847.9|6850.4|6847.6|9
1620888970000|2021-05-13 06:56:10|||||||||8
1620888980000|2021-05-13 06:56:20|6851.2|6848.4|6850.9|6848.1|6852.9|6850.1|6849.7|6846.9|68
1620888990000|2021-05-13 06:56:30|6850.7|6847.9|6850.2|6847.4|6850.7|6847.9|6850.2|6847.4|30
1620889000000|2021-05-13 06:56:40|6849.9|6847.1|6850.2|6847.4|6850.2|6847.4|6849.9|6847.1|2
1620889010000|2021-05-13 06:56:50|6849.7|6846.9|6848.9|6846.1|6849.7|6846.9|6848.2|6845.4|32
1620889020000|2021-05-13 06:57:00|6848.7|6845.9|6847.4|6844.6|6848.7|6845.9|6846.9|6844.1|13
1620889030000|2021-05-13 06:57:10|6846.9|6844.1|6846.2|6843.4|6846.9|6844.1|6844.9|6842.1|38
1620889040000|2021-05-13 06:57:20|6846.4|6843.6|6845.2|6842.4|6846.4|6843.6|6844.9|6842.1|16
1620889050000|2021-05-13 06:57:30|6844.7|6841.9|6844.9|6842.1|6845.9|6843.1|6843.9|6841.1|13
1620889060000|2021-05-13 06:57:40|6845.4|6842.6|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|7
1620889070000|2021-05-13 06:57:50|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|1
1620889080000|2021-05-13 06:58:00|6845.9|6843.1|6845.2|6842.4|6846.2|6843.4|6844.9|6842.1|22
1620889090000|2021-05-13 06:58:10|6844.9|6842.1|6846.2|6843.4|6846.2|6843.4|6844.9|6842.1|8
1620889100000|2021-05-13 06:58:20|6845.9|6843.1|6845.7|6842.9|6845.9|6843.1|6844.9|6842.1|6
1620889110000|2021-05-13 06:58:30|6845.9|6843.1|6844.2|6841.4|6845.9|6843.1|6843.9|6841.1|2
1620889120000|2021-05-13 06:58:40|6843.9|6841.1|6843.2|6840.4|6843.9|6841.1|6842.9|6840.1|8
1620889130000|2021-05-13 06:58:50|6843.4|6840.6|6841.9|6839.1|6843.4|6840.6|6841.4|6838.6|8
1620889140000|2021-05-13 06:59:00|6842.2|6839.4|6841.9|6839.1|6842.7|6839.9|6841.4|6838.6|11
1620889150000|2021-05-13 06:59:10|6842.2|6839.4|6841.9|6839.1|6842.9|6840.1|6839.4|6836.6|19
1620889160000|2021-05-13 06:59:20|6842.4|6839.6|6841.9|6839.1|6843.2|6840.4|6841.9|6839.1|3
1620889170000|2021-05-13 06:59:30|6842.4|6839.6|6842.9|6840.1|6842.9|6840.1|6841.9|6839.1|3
1620889180000|2021-05-13 06:59:40|6841.9|6839.1|6842.9|6840.1|6843.4|6840.6|6841.9|6839.1|5
1620889190000|2021-05-13 06:59:50|6843.2|6840.4|6844.2|6841.4|6844.2|6841.4|6842.9|6840.1|1
1620889200000|2021-05-13 07:00:00|6844.4|6841.6|6839.7|6836.9|6844.4|6841.6|6838.4|6835.6|167
1620889210000|2021-05-13 07:00:10|6840.2|6837.4|6838.9|6836.1|6840.2|6837.4|6837.4|6834.6|16
1620889220000|2021-05-13 07:00:20|6838.7|6835.9|6838.4|6835.6|6838.7|6835.9|6836.7|6833.9|23
1620889230000|2021-05-13 07:00:30|6838.2|6835.4|6838.4|6835.6|6838.4|6835.6|6835.9|6833.1|10
1620889240000|2021-05-13 07:00:40|6838.9|6836.1|6837.4|6834.6|6838.9|6836.1|6836.9|6834.1|13
1620889250000|2021-05-13 07:00:50|6837.7|6834.9|6836.7|6833.9|6837.9|6835.1|6836.4|6833.6|9
1620889260000|2021-05-13 07:01:00|6836.9|6834.1|6837.7|6834.9|6837.7|6834.9|6835.2|6832.4|43
1620889270000|2021-05-13 07:01:10|6838.4|6835.6|6838.4|6835.6|6838.7|6835.9|6837.9|6835.1|25
1620889280000|2021-05-13 07:01:20|6839.4|6836.6|6837.2|6834.4|6839.4|6836.6|6836.9|6834.1|6
1620889290000|2021-05-13 07:01:30|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|2
1620889300000|2021-05-13 07:01:40|6836.9|6834.1|6833.4|6830.6|6836.9|6834.1|6833.4|6830.6|13
1620889310000|2021-05-13 07:01:50|6833.7|6830.9|6831.4|6828.6|6833.7|6830.9|6831.4|6828.6|42
1620889320000|2021-05-13 07:02:00|6831.7|6828.9|6832.9|6830.1|6832.9|6830.1|6831.2|6828.4|10
1620889330000|2021-05-13 07:02:10|6832.7|6829.9|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|11
1620889340000|2021-05-13 07:02:20|6832.4|6829.6|6831.7|6828.9|6832.4|6829.6|6831.4|6828.6|6
1620889350000|2021-05-13 07:02:30|6831.9|6829.1|6830.9|6828.1|6831.9|6829.1|6830.9|6828.1|31
1620889360000|2021-05-13 07:02:40|6831.9|6829.1|6831.2|6828.4|6831.9|6829.1|6831.2|6828.4|36
1620889370000|2021-05-13 07:02:50|6830.9|6828.1|6831.4|6828.6|6831.4|6828.6|6830.9|6828.1|9
1620889380000|2021-05-13 07:03:00|6831.7|6828.9|6832.7|6829.9|6832.7|6829.9|6830.9|6828.1|40
1620889390000|2021-05-13 07:03:10|6832.4|6829.6|6832.7|6829.9|6832.9|6830.1|6831.9|6829.1|8
1620889400000|2021-05-13 07:03:20|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.7|6829.9|11
1620889410000|2021-05-13 07:03:30|6832.7|6829.9|6832.2|6829.4|6832.7|6829.9|6831.4|6828.6|38
1620889420000|2021-05-13 07:03:40|6832.7|6829.9|6832.2|6829.4|6832.7|6829.9|6831.9|6829.1|2
1620889430000|2021-05-13 07:03:50|6831.7|6828.9|6830.9|6828.1|6831.7|6828.9|6830.9|6828.1|29
1620889440000|2021-05-13 07:04:00|6830.7|6827.9|6829.4|6826.6|6830.9|6828.1|6827.7|6824.9|77
1620889450000|2021-05-13 07:04:10|6828.7|6825.9|6828.4|6825.6|6828.7|6825.9|6828.4|6825.6|11
1620889460000|2021-05-13 07:04:20|6827.7|6824.9|6826.7|6823.9|6827.7|6824.9|6825.9|6823.1|45
1620889470000|2021-05-13 07:04:30|6827.2|6824.4|6828.4|6825.6|6828.4|6825.6|6827.2|6824.4|6
1620889480000|2021-05-13 07:04:40|6828.7|6825.9|6828.9|6826.1|6829.2|6826.4|6828.7|6825.9|0
1620889490000|2021-05-13 07:04:50|6828.7|6825.9|6828.7|6825.9|6828.9|6826.1|6828.4|6825.6|1
1620889500000|2021-05-13 07:05:00|6828.2|6825.4|6827.4|6824.6|6828.9|6826.1|6827.4|6824.6|8
1620889510000|2021-05-13 07:05:10|6827.7|6824.9|6828.4|6825.6|6828.7|6825.9|6827.7|6824.9|1
1620889520000|2021-05-13 07:05:20|6828.9|6826.1|6828.2|6825.4|6828.9|6826.1|6827.9|6825.1|0
1620889530000|2021-05-13 07:05:30|6828.4|6825.6|6827.7|6824.9|6828.4|6825.6|6827.7|6824.9|0
1620889540000|2021-05-13 07:05:40|6826.9|6824.1|6827.4|6824.6|6829.9|6827.1|6826.9|6824.1|75
1620889550000|2021-05-13 07:05:50|6827.7|6824.9|6824.7|6821.9|6827.7|6824.9|6824.4|6821.6|127
1620889560000|2021-05-13 07:06:00|6826.2|6823.4|6825.9|6823.1|6827.2|6824.4|6825.2|6821.8|45
1620889570000|2021-05-13 07:06:10|6826.2|6823.4|6826.2|6823.4|6826.7|6823.9|6825.9|6823.1|7
1620889580000|2021-05-13 07:06:20|6825.9|6823.1|6826.2|6823.4|6826.2|6823.4|6825.2|6822.4|1
1620889590000|2021-05-13 07:06:30|6827.7|6824.9|6826.7|6823.9|6827.9|6825.1|6826.4|6823.6|8
1620889600000|2021-05-13 07:06:40|6826.9|6824.1|6826.9|6824.1|6827.7|6824.9|6825.9|6823.1|12
1620889610000|2021-05-13 07:06:50|6827.2|6824.4|6825.4|6822.6|6827.2|6824.4|6825.4|6822.6|10
1620889620000|2021-05-13 07:07:00|6825.2|6822.4|6825.2|6822.4|6825.9|6823.1|6824.9|6822.1|16
1620889630000|2021-05-13 07:07:10|6824.9|6822.1|6824.9|6822.1|6825.7|6822.9|6824.9|6822.1|20
1620889640000|2021-05-13 07:07:20|6825.2|6822.4|6824.7|6821.9|6825.2|6822.4|6824.7|6821.9|2
1620889650000|2021-05-13 07:07:30|6824.9|6822.1|6824.9|6822.1|6825.7|6822.9|6824.4|6821.6|14
1620889660000|2021-05-13 07:07:40|6825.2|6822.4|6826.4|6823.6|6826.7|6823.9|6825.2|6822.4|10
1620889670000|2021-05-13 07:07:50|6825.2|6822.4|6824.4|6821.6|6825.2|6822.4|6824.2|6821.4|95
1620889680000|2021-05-13 07:08:00|6824.2|6821.4|6824.4|6821.6|6824.7|6821.9|6823.9|6821.1|8
1620889690000|2021-05-13 07:08:10|6824.2|6821.4|6825.2|6822.4|6825.7|6822.9|6823.9|6821.1|33
1620889700000|2021-05-13 07:08:20|6825.7|6822.9|6825.2|6822.4|6825.9|6823.1|6825.2|6822.4|7
1620889710000|2021-05-13 07:08:30|6825.4|6822.6|6825.2|6822.4|6826.2|6823.4|6824.9|6822.1|32
1620889720000|2021-05-13 07:08:40|6824.9|6822.1|6824.2|6821.4|6825.2|6822.4|6824.2|6821.4|6
1620889730000|2021-05-13 07:08:50|6824.4|6821.6|6824.7|6821.9|6824.7|6821.9|6823.9|6821.1|6
1620889740000|2021-05-13 07:09:00|6824.2|6821.4|6823.7|6820.9|6824.7|6821.9|6822.9|6820.1|16
1620889750000|2021-05-13 07:09:10|6823.2|6820.4|6823.4|6820.6|6823.9|6821.1|6823.2|6820.4|5
1620889760000|2021-05-13 07:09:20|6823.7|6820.9|6823.4|6820.6|6823.7|6820.9|6823.2|6820.4|2
1620889770000|2021-05-13 07:09:30|6823.2|6820.4|6818.7|6815.9|6823.2|6820.4|6817.7|6814.9|195
1620889780000|2021-05-13 07:09:40|6819.2|6816.4|6819.7|6816.9|6819.9|6817.1|6818.4|6815.6|91
1620889790000|2021-05-13 07:09:50|6819.9|6817.1|6819.4|6816.6|6819.9|6817.1|6819.4|6816.6|6
1620889800000|2021-05-13 07:10:00|6819.7|6816.9|6818.9|6816.1|6819.7|6816.9|6818.7|6815.9|13
1620889810000|2021-05-13 07:10:10|6819.2|6816.4|6816.9|6814.1|6819.7|6816.9|6815.9|6813.1|77
1620889820000|2021-05-13 07:10:20|6817.4|6814.6|6815.7|6812.9|6817.4|6814.6|6815.7|6812.9|37
1620889830000|2021-05-13 07:10:30|6815.4|6812.6|6813.4|6810.6|6815.4|6812.6|6812.9|6810.1|52
1620889840000|2021-05-13 07:10:40|6813.2|6810.4|6813.4|6810.6|6813.9|6811.1|6813.2|6810.4|4
1620889860000|2021-05-13 07:11:00|6813.7|6810.9|6814.2|6811.4|6814.4|6811.6|6813.4|6810.6|43
1620889870000|2021-05-13 07:11:10|6814.5|6811.7|6816.2|6813.4|6816.4|6813.6|6814.2|6811.4|26
1620889880000|2021-05-13 07:11:20|6816.7|6813.9|6816.5|6813.7|6816.9|6814.1|6815.7|6812.9|15
1620889890000|2021-05-13 07:11:30|6815.9|6813.1|6815.4|6812.6|6815.9|6813.1|6815.4|6812.6|5
1620889900000|2021-05-13 07:11:40|6815.2|6812.4|6815.7|6812.9|6815.7|6812.9|6814.7|6811.9|13
1620889910000|2021-05-13 07:11:50|6815.9|6813.1|6814.9|6812.1|6816.9|6814.1|6814.9|6812.1|40
1620889920000|2021-05-13 07:12:00|6815.7|6812.9|6815.9|6813.1|6816.2|6813.4|6815.7|6812.9|29
1620889930000|2021-05-13 07:12:10|6815.7|6812.9|6816.7|6813.9|6816.7|6813.9|6815.7|6812.9|21
1620889940000|2021-05-13 07:12:20|6816.9|6814.1|6817.7|6814.9|6817.9|6815.1|6816.9|6814.1|9
1620889950000|2021-05-13 07:12:30|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|6
1620889960000|2021-05-13 07:12:40|6816.9|6814.1|6816.9|6814.1|6817.2|6814.4|6816.9|6814.1|14
1620889970000|2021-05-13 07:12:50|6817.2|6814.4|6818.4|6815.6|6818.7|6815.9|6817.2|6814.4|6
1620889980000|2021-05-13 07:13:00|6818.2|6815.4|6817.2|6814.4|6818.2|6815.4|6816.9|6814.1|4
1620889990000|2021-05-13 07:13:10|6816.9|6814.1|6817.4|6814.6|6817.7|6814.9|6816.9|6814.1|3
1620890000000|2021-05-13 07:13:20|6816.9|6814.1|6816.9|6814.1|6817.2|6814.4|6816.9|6814.1|0
1620890010000|2021-05-13 07:13:30|6816.7|6813.9|6816.4|6813.6|6816.7|6813.9|6816.2|6813.4|3
1620890020000|2021-05-13 07:13:40|6815.9|6813.1|6815.7|6812.9|6815.9|6813.1|6815.7|6812.9|23
1620890030000|2021-05-13 07:13:50|6815.9|6813.1|6817.4|6814.6|6817.7|6814.9|6815.9|6813.1|14
1620890040000|2021-05-13 07:14:00|6817.2|6814.4|6818.2|6815.4|6818.2|6815.4|6817.2|6814.4|14
1620890050000|2021-05-13 07:14:10|6818.4|6815.6|6819.9|6817.1|6819.9|6817.1|6818.2|6815.4|8
1620890060000|2021-05-13 07:14:20|6820.7|6817.9|6821.4|6818.6|6821.9|6819.1|6820.7|6817.9|94
1620890070000|2021-05-13 07:14:30|6820.9|6818.1|6820.7|6817.9|6820.9|6818.1|6820.7|6817.9|3
1620890080000|2021-05-13 07:14:40|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.2|6817.4|9
1620890090000|2021-05-13 07:14:50|6821.2|6818.4|6820.9|6818.1|6821.2|6818.4|6820.9|6818.1|14
1620890100000|2021-05-13 07:15:00|6820.7|6817.9|6818.9|6816.1|6820.7|6817.9|6817.9|6815.1|20
1620890110000|2021-05-13 07:15:10|6819.2|6816.4|6817.9|6815.1|6819.2|6816.4|6817.9|6815.1|6
1620890120000|2021-05-13 07:15:20|6818.7|6815.9|6818.7|6815.9|6819.2|6816.4|6818.2|6815.4|21
1620890130000|2021-05-13 07:15:30|6818.4|6815.6|6817.7|6814.9|6818.4|6815.6|6817.4|6814.6|4
1620890140000|2021-05-13 07:15:40|6817.9|6815.1|6818.2|6815.4|6818.2|6815.4|6817.9|6815.1|2
1620890150000|2021-05-13 07:15:50|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|0
1620890160000|2021-05-13 07:16:00|6817.7|6814.9|6817.2|6814.4|6817.7|6814.9|6816.9|6814.1|10
1620890170000|2021-05-13 07:16:10|6817.9|6815.1|6818.9|6816.1|6818.9|6816.1|6817.9|6815.1|3
1620890190000|2021-05-13 07:16:30|6818.7|6815.9|6817.7|6814.9|6818.7|6815.9|6817.7|6814.9|3
1620890220000|2021-05-13 07:17:00|6817.9|6815.1|6818.9|6816.1|6818.9|6816.1|6817.9|6815.1|9
1620890230000|2021-05-13 07:17:10|6818.7|6815.9|6819.2|6816.4|6819.9|6817.1|6818.7|6815.9|23
1620890240000|2021-05-13 07:17:20|6819.4|6816.6|6821.7|6818.9|6821.7|6818.9|6819.4|6816.6|20
1620890250000|2021-05-13 07:17:30|6821.4|6818.6|6821.2|6818.4|6821.7|6818.9|6821.2|6818.4|4
1620890260000|2021-05-13 07:17:40|6820.7|6817.9|6821.2|6818.4|6821.4|6818.6|6820.7|6817.9|20
1620890270000|2021-05-13 07:17:50|6820.9|6818.1|6820.9|6818.1|6821.2|6818.4|6820.7|6817.9|98
1620890280000|2021-05-13 07:18:00|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|22
1620890290000|2021-05-13 07:18:10|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|6816.7|6813.9|30
1620890300000|2021-05-13 07:18:20|6817.2|6814.4|6817.7|6814.9|6817.7|6814.9|6816.9|6814.1|12
1620890310000|2021-05-13 07:18:30|6817.4|6814.6|6817.7|6814.9|6817.7|6814.9|6817.2|6814.4|3
1620890320000|2021-05-13 07:18:40|6818.2|6815.4|6820.2|6817.4|6820.2|6817.4|6818.2|6815.4|8
1620890330000|2021-05-13 07:18:50|6819.9|6817.1|6820.7|6817.9|6820.7|6817.9|6819.9|6817.1|7
1620890340000|2021-05-13 07:19:00|6819.2|6816.4|6817.2|6814.4|6819.2|6816.4|6817.2|6814.4|36
1620890350000|2021-05-13 07:19:10|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.7|6813.9|8
1620890360000|2021-05-13 07:19:20|6817.4|6814.6|6817.2|6814.4|6817.9|6815.1|6817.2|6814.4|2
1620890370000|2021-05-13 07:19:30|6817.7|6814.9|6816.9|6814.1|6817.7|6814.9|6816.9|6814.1|1
1620890380000|2021-05-13 07:19:40|6817.2|6814.4|6816.9|6814.1|6817.9|6815.1|6816.9|6814.1|6
1620890390000|2021-05-13 07:19:50|6817.2|6814.4|6817.9|6815.1|6817.9|6815.1|6816.9|6814.1|108
1620890400000|2021-05-13 07:20:00|6817.7|6814.9|6820.2|6817.4|6820.2|6817.4|6817.7|6814.9|13
1620890410000|2021-05-13 07:20:10|6819.9|6817.1|6819.9|6817.1|6820.2|6817.4|6819.9|6817.1|4
1620890420000|2021-05-13 07:20:20|6819.7|6816.9|6819.2|6816.4|6819.7|6816.9|6818.9|6816.1|18
1620890430000|2021-05-13 07:20:30|6818.9|6816.1|6817.9|6815.1|6819.2|6816.4|6817.9|6815.1|5
1620890440000|2021-05-13 07:20:40|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.2|6815.4|4
1620890450000|2021-05-13 07:20:50|6818.4|6815.6|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|5
1620890460000|2021-05-13 07:21:00|6817.2|6814.4|6817.9|6815.1|6817.9|6815.1|6817.2|6814.4|32
1620890470000|2021-05-13 07:21:10|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.2|6814.4|4
1620890480000|2021-05-13 07:21:20|6817.7|6814.9|6818.7|6815.9|6818.7|6815.9|6817.4|6814.6|14
1620890490000|2021-05-13 07:21:30|6818.2|6815.4|6818.7|6815.9|6818.7|6815.9|6818.2|6815.4|0
1620890500000|2021-05-13 07:21:40|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|4
1620890510000|2021-05-13 07:21:50|6818.7|6815.9|6820.9|6818.1|6820.9|6818.1|6818.7|6815.9|81
1620890520000|2021-05-13 07:22:00|6821.2|6818.4|6822.9|6820.1|6824.3|6821.4|6821.2|6818.4|176
1620890530000|2021-05-13 07:22:10|6823.2|6820.4|6823.2|6820.4|6824.9|6822.1|6823.2|6820.4|29
1620890540000|2021-05-13 07:22:20|6821.9|6819.1|6823.9|6821.1|6823.9|6821.1|6821.9|6819.1|41
1620890550000|2021-05-13 07:22:30|6823.7|6820.9|6824.9|6822.1|6825.9|6823.1|6823.7|6820.9|70
1620890560000|2021-05-13 07:22:40|6823.9|6821.1|6824.2|6821.4|6825.2|6822.4|6823.9|6821.1|37
1620890570000|2021-05-13 07:22:50|6823.7|6820.9|6822.2|6819.4|6823.7|6820.9|6822.2|6819.4|9
1620890580000|2021-05-13 07:23:00|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|8
1620890590000|2021-05-13 07:23:10|6821.7|6818.9|6818.7|6815.9|6821.9|6819.1|6818.4|6815.6|9
1620890600000|2021-05-13 07:23:20|6818.4|6815.6|6817.4|6814.6|6818.4|6815.6|6816.9|6814.1|14
1620890610000|2021-05-13 07:23:30|6816.9|6814.1|6816.9|6814.1|6817.2|6814.4|6816.7|6813.9|2
1620890620000|2021-05-13 07:23:40|6816.7|6813.9|6816.7|6813.9|6816.9|6814.1|6816.7|6813.9|2
1620890630000|2021-05-13 07:23:50|6816.9|6814.1|6817.2|6814.4|6817.2|6814.4|6816.9|6814.1|13
1620890640000|2021-05-13 07:24:00|6817.4|6814.6|6817.7|6814.9|6818.2|6815.4|6816.9|6814.1|23
1620890650000|2021-05-13 07:24:10|6817.9|6815.1|6818.9|6816.1|6819.4|6816.6|6817.9|6815.1|15
1620890660000|2021-05-13 07:24:20|||||||||1
1620890670000|2021-05-13 07:24:30|6818.7|6815.9|6818.9|6816.1|6818.9|6816.1|6818.7|6815.9|3
1620890680000|2021-05-13 07:24:40|6818.7|6815.9|6817.4|6814.6|6818.9|6816.1|6817.2|6814.4|13
1620890690000|2021-05-13 07:24:50|6817.2|6814.4|6817.9|6815.1|6817.9|6815.1|6817.2|6814.4|2
1620890700000|2021-05-13 07:25:00|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|0
1620890710000|2021-05-13 07:25:10|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|0
1620890720000|2021-05-13 07:25:20|6817.2|6814.4|6816.9|6814.1|6817.2|6814.4|6816.2|6813.4|3
1620890730000|2021-05-13 07:25:30|6816.7|6813.9|6816.2|6813.4|6816.7|6813.9|6816.2|6813.4|1
1620890740000|2021-05-13 07:25:40|6816.4|6813.6|6816.9|6814.1|6816.9|6814.1|6816.4|6813.6|0
1620890750000|2021-05-13 07:25:50|||||||||2
1620890760000|2021-05-13 07:26:00|6816.7|6813.9|6816.4|6813.6|6816.7|6813.9|6816.2|6813.4|5
1620890780000|2021-05-13 07:26:20|6816.2|6813.4|6814.2|6811.4|6816.2|6813.4|6813.9|6811.1|83
1620890790000|2021-05-13 07:26:30|6814.4|6811.6|6813.7|6810.9|6814.4|6811.6|6813.2|6810.4|26
1620890800000|2021-05-13 07:26:40|6813.4|6810.6|6815.4|6812.6|6815.4|6812.6|6813.4|6810.6|30
1620890810000|2021-05-13 07:26:50|6815.2|6812.4|6814.7|6811.9|6815.4|6812.6|6814.7|6811.9|8
1620890820000|2021-05-13 07:27:00|6815.2|6812.4|6815.9|6813.1|6816.9|6814.1|6814.9|6812.1|22
1620890830000|2021-05-13 07:27:10|6816.2|6813.4|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|1
1620890840000|2021-05-13 07:27:20|6815.7|6812.9|6815.9|6813.1|6815.9|6813.1|6815.4|6812.6|1
1620890850000|2021-05-13 07:27:30|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|27
1620890860000|2021-05-13 07:27:40|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|10
1620890870000|2021-05-13 07:27:50|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|1
1620890880000|2021-05-13 07:28:00|6816.4|6813.6|6816.9|6814.1|6817.2|6814.4|6816.4|6813.6|13
1620890890000|2021-05-13 07:28:10|6816.7|6813.9|6816.9|6814.1|6816.9|6814.1|6816.7|6813.9|1
1620890900000|2021-05-13 07:28:20|6817.2|6814.4|6818.7|6815.9|6818.7|6815.9|6816.9|6814.1|20
1620890910000|2021-05-13 07:28:30|6818.9|6816.1|6819.7|6816.9|6819.9|6817.1|6818.9|6816.1|17
1620890920000|2021-05-13 07:28:40|6820.2|6817.4|6821.9|6819.1|6821.9|6819.1|6819.9|6817.1|19
1620890930000|2021-05-13 07:28:50|6821.4|6818.6|6820.9|6818.1|6822.2|6819.4|6820.9|6818.1|29
1620890940000|2021-05-13 07:29:00|6820.7|6817.9|6820.4|6817.6|6820.7|6817.9|6820.4|6817.6|3
1620890950000|2021-05-13 07:29:10|6820.2|6817.4|6820.9|6818.1|6820.9|6818.1|6820.2|6817.4|2
1620890960000|2021-05-13 07:29:20|6820.4|6817.6|6820.2|6817.4|6820.7|6817.9|6819.9|6817.1|1
1620890970000|2021-05-13 07:29:30|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6819.9|6817.1|1
1620890980000|2021-05-13 07:29:40|6820.9|6818.1|6821.4|6818.6|6821.9|6819.1|6820.9|6818.1|2
1620890990000|2021-05-13 07:29:50|6820.7|6817.9|6820.7|6817.9|6820.9|6818.1|6820.4|6817.6|4
1620891000000|2021-05-13 07:30:00|6820.9|6818.1|6813.9|6811.1|6820.9|6818.1|6813.9|6811.1|58
1620891010000|2021-05-13 07:30:10|6814.4|6811.6|6815.7|6812.9|6816.2|6813.4|6814.4|6811.6|15
1620891020000|2021-05-13 07:30:20|6815.2|6812.4|6813.9|6811.1|6815.2|6812.4|6813.2|6810.4|11
1620891030000|2021-05-13 07:30:30|6813.7|6810.9|6814.4|6811.6|6814.9|6812.1|6813.7|6810.9|3
1620891040000|2021-05-13 07:30:40|6814.9|6812.1|6815.2|6812.4|6815.7|6812.9|6814.9|6812.1|24
1620891050000|2021-05-13 07:30:50|6814.9|6812.1|6813.9|6811.1|6814.9|6812.1|6813.9|6811.1|2
1620891060000|2021-05-13 07:31:00|6813.7|6810.9|6813.9|6811.1|6814.4|6811.6|6813.2|6810.4|18
1620891070000|2021-05-13 07:31:10|6813.7|6810.9|6814.9|6812.1|6815.4|6812.6|6813.7|6810.9|7
1620891080000|2021-05-13 07:31:20|6816.9|6814.1|6817.2|6814.4|6817.9|6815.1|6816.9|6814.1|28
1620891090000|2021-05-13 07:31:30|6816.9|6814.1|6816.9|6814.1|6817.4|6814.6|6816.9|6814.1|3
1620891100000|2021-05-13 07:31:40|6817.2|6814.4|6819.7|6816.9|6819.9|6817.1|6816.9|6814.1|44
1620891110000|2021-05-13 07:31:50|6819.2|6816.4|6820.7|6817.9|6820.9|6818.1|6819.2|6816.4|36
1620891120000|2021-05-13 07:32:00|6821.2|6818.4|6821.7|6818.9|6822.2|6819.4|6820.9|6818.1|38
1620891130000|2021-05-13 07:32:10|6821.9|6819.1|6824.7|6821.9|6825.4|6822.6|6821.7|6818.9|47
1620891140000|2021-05-13 07:32:20|6824.2|6821.4|6822.9|6820.1|6824.2|6821.4|6822.9|6820.1|8
1620891150000|2021-05-13 07:32:30|6822.7|6819.9|6821.9|6819.1|6822.9|6820.1|6821.7|6818.9|12
1620891160000|2021-05-13 07:32:40|6821.7|6818.9|6821.7|6818.9|6821.9|6819.1|6821.2|6818.4|26
1620891170000|2021-05-13 07:32:50|6821.9|6819.1|6821.7|6818.9|6822.9|6820.1|6821.7|6818.9|5
1620891180000|2021-05-13 07:33:00|6821.9|6819.1|6821.4|6818.6|6822.4|6819.6|6821.2|6818.4|3
1620891190000|2021-05-13 07:33:10|6821.2|6818.4|6822.2|6819.4|6822.2|6819.4|6821.2|6818.4|6
1620891200000|2021-05-13 07:33:20|6821.2|6818.4|6821.9|6819.1|6821.9|6819.1|6821.2|6818.4|16
1620891210000|2021-05-13 07:33:30|6821.7|6818.9|6822.9|6820.1|6823.7|6820.9|6821.7|6818.9|14
1620891220000|2021-05-13 07:33:40|6822.2|6819.4|6824.7|6821.9|6824.7|6821.9|6822.2|6819.4|12
1620891230000|2021-05-13 07:33:50|6824.2|6821.4|6825.2|6822.4|6825.4|6822.6|6823.7|6820.9|17
1620891240000|2021-05-13 07:34:00|6824.9|6822.1|6825.7|6822.9|6825.9|6823.1|6824.2|6821.4|30
1620891250000|2021-05-13 07:34:10|6825.4|6822.6|6825.2|6822.4|6826.9|6824.1|6825.2|6822.4|8
1620891260000|2021-05-13 07:34:20|6825.4|6822.6|6827.2|6824.4|6827.7|6824.9|6825.2|6822.4|62
1620891270000|2021-05-13 07:34:30|6826.9|6824.1|6826.7|6823.9|6826.9|6824.1|6826.2|6823.4|9
1620891280000|2021-05-13 07:34:40|6827.2|6824.4|6828.2|6825.4|6828.4|6825.6|6826.9|6824.1|20
1620891290000|2021-05-13 07:34:50|6826.9|6824.1|6826.2|6823.4|6827.2|6824.4|6826.2|6823.4|63
1620891300000|2021-05-13 07:35:00|6825.9|6823.1|6825.2|6822.4|6825.9|6823.1|6825.2|6822.4|8
1620891310000|2021-05-13 07:35:10|6825.4|6822.6|6825.7|6822.9|6825.9|6823.1|6823.9|6821.1|120
1620891320000|2021-05-13 07:35:20|6825.9|6823.1|6825.4|6822.6|6825.9|6823.1|6824.9|6822.1|28
1620891330000|2021-05-13 07:35:30|6826.4|6823.6|6826.9|6824.1|6826.9|6824.1|6826.4|6823.6|1
1620891340000|2021-05-13 07:35:40|6826.4|6823.6|6826.2|6823.4|6826.9|6824.1|6826.2|6823.4|29
1620891350000|2021-05-13 07:35:50|6826.4|6823.6|6825.4|6822.6|6826.7|6823.9|6825.2|6822.4|3
1620891360000|2021-05-13 07:36:00|6825.7|6822.9|6825.9|6823.1|6826.9|6824.1|6825.7|6822.9|42
1620891370000|2021-05-13 07:36:10|6826.2|6823.4|6827.9|6825.1|6827.9|6825.1|6826.2|6823.4|21
1620891380000|2021-05-13 07:36:20|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6827.9|6825.1|19
1620891390000|2021-05-13 07:36:30|6829.7|6826.9|6828.4|6825.6|6830.7|6827.9|6828.4|6825.6|31
1620891400000|2021-05-13 07:36:40|6828.2|6825.4|6828.7|6825.9|6828.9|6826.1|6828.2|6825.4|31
1620891410000|2021-05-13 07:36:50|6828.2|6825.4|6826.7|6823.9|6828.2|6825.4|6826.7|6823.9|8
1620891420000|2021-05-13 07:37:00|6826.2|6823.4|6825.9|6823.1|6826.2|6823.4|6825.4|6822.6|13
1620891430000|2021-05-13 07:37:10|6826.9|6824.1|6827.9|6825.1|6827.9|6825.1|6826.2|6823.4|27
1620891440000|2021-05-13 07:37:20|6828.9|6826.1|6828.2|6825.4|6828.9|6826.1|6828.2|6825.4|6
1620891450000|2021-05-13 07:37:30|6827.9|6825.1|6829.2|6826.4|6829.4|6826.6|6827.9|6825.1|20
1620891460000|2021-05-13 07:37:40|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.7|6825.9|41
1620891470000|2021-05-13 07:37:50|6829.4|6826.6|6829.7|6826.9|6829.7|6826.9|6829.2|6826.4|58
1620891480000|2021-05-13 07:38:00|6829.9|6827.1|6825.9|6823.1|6829.9|6827.1|6825.9|6823.1|48
1620891490000|2021-05-13 07:38:10|6826.9|6824.1|6824.9|6822.1|6826.9|6824.1|6824.9|6822.1|16
1620891500000|2021-05-13 07:38:20|6825.2|6822.4|6824.9|6822.1|6825.4|6822.6|6824.9|6822.1|4
1620891510000|2021-05-13 07:38:30|6824.2|6821.4|6825.2|6822.4|6825.2|6822.4|6824.2|6821.4|8
1620891520000|2021-05-13 07:38:40|6824.9|6822.1|6824.4|6821.6|6824.9|6822.1|6824.2|6821.4|6
1620891530000|2021-05-13 07:38:50|6824.9|6822.1|6822.9|6820.1|6824.9|6822.1|6822.9|6820.1|6
1620891540000|2021-05-13 07:39:00|6823.9|6821.1|6821.7|6818.9|6823.9|6821.1|6821.2|6818.4|21
1620891550000|2021-05-13 07:39:10|6821.9|6819.1|6822.7|6819.9|6822.9|6820.1|6821.7|6818.9|5
1620891560000|2021-05-13 07:39:20|6822.2|6819.4|6822.4|6819.6|6822.9|6820.1|6821.7|6818.9|19
1620891570000|2021-05-13 07:39:30|6822.2|6819.4|6821.7|6818.9|6822.2|6819.4|6821.2|6818.4|8
1620891580000|2021-05-13 07:39:40|6821.9|6819.1|6822.2|6819.4|6823.4|6820.6|6821.9|6819.1|17
1620891590000|2021-05-13 07:39:50|6822.4|6819.6|6821.4|6818.6|6823.7|6820.9|6821.4|6818.6|24
1620891600000|2021-05-13 07:40:00|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|15
1620891610000|2021-05-13 07:40:10|6821.7|6818.9|6821.2|6818.4|6821.9|6819.1|6821.2|6818.4|12
1620891620000|2021-05-13 07:40:20|6821.7|6818.9|6821.4|6818.6|6821.7|6818.9|6821.2|6818.4|1
1620891630000|2021-05-13 07:40:30|6821.2|6818.4|6821.2|6818.4|6821.7|6818.9|6821.2|6818.4|5
1620891640000|2021-05-13 07:40:40|6821.7|6818.9|6821.2|6818.4|6821.7|6818.9|6821.2|6818.4|27
1620891650000|2021-05-13 07:40:50|6821.7|6818.9|6822.9|6820.1|6822.9|6820.1|6821.7|6818.9|43
1620891660000|2021-05-13 07:41:00|6822.7|6819.9|6821.2|6818.4|6822.7|6819.9|6821.2|6818.4|68
1620891670000|2021-05-13 07:41:10|6821.7|6818.9|6821.2|6818.4|6821.7|6818.9|6821.2|6818.4|13
1620891690000|2021-05-13 07:41:30|6820.2|6817.4|6813.9|6811.1|6820.2|6817.4|6813.9|6811.1|108
1620891700000|2021-05-13 07:41:40|6813.7|6810.9|6814.9|6812.1|6814.9|6812.1|6813.4|6810.6|73
1620891710000|2021-05-13 07:41:50|6815.2|6812.4|6814.9|6812.1|6815.2|6812.4|6814.4|6811.6|35
1620891720000|2021-05-13 07:42:00|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|1
1620891730000|2021-05-13 07:42:10|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.2|6811.4|11
1620891750000|2021-05-13 07:42:30|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|2
1620891760000|2021-05-13 07:42:40|||||||||1
1620891770000|2021-05-13 07:42:50|6814.7|6811.9|6813.2|6810.4|6814.7|6811.9|6813.2|6810.4|267
1620891780000|2021-05-13 07:43:00|6813.7|6810.9|6813.9|6811.1|6813.9|6811.1|6813.7|6810.9|73
1620891790000|2021-05-13 07:43:10|6814.2|6811.4|6814.7|6811.9|6815.2|6812.4|6813.9|6811.1|19
1620891800000|2021-05-13 07:43:20|6814.9|6812.1|6813.4|6810.6|6814.9|6812.1|6813.2|6810.4|5
1620891810000|2021-05-13 07:43:30|6813.7|6810.9|6813.2|6810.4|6813.7|6810.9|6813.2|6810.4|3
1620891820000|2021-05-13 07:43:40|6813.4|6810.6|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|44
1620891830000|2021-05-13 07:43:50|6814.2|6811.4|6813.2|6810.4|6814.2|6811.4|6813.2|6810.4|6
1620891840000|2021-05-13 07:44:00|6813.4|6810.6|6813.4|6810.6|6814.2|6811.4|6813.2|6810.4|14
1620891850000|2021-05-13 07:44:10|6813.9|6811.1|6813.9|6811.1|6814.2|6811.4|6813.2|6810.4|10
1620891860000|2021-05-13 07:44:20|6814.2|6811.4|6814.4|6811.6|6814.4|6811.6|6814.2|6811.4|8
1620891870000|2021-05-13 07:44:30|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|6814.7|6811.9|21
1620891880000|2021-05-13 07:44:40|6814.4|6811.6|6814.2|6811.4|6814.4|6811.6|6814.2|6811.4|1
1620891890000|2021-05-13 07:44:50|6813.9|6811.1|6814.2|6811.4|6814.2|6811.4|6813.2|6810.4|10
1620891900000|2021-05-13 07:45:00|6813.9|6811.1|6814.2|6811.4|6814.2|6811.4|6813.7|6810.9|3
1620891910000|2021-05-13 07:45:10|6813.9|6811.1|6814.4|6811.6|6814.4|6811.6|6813.7|6810.9|6
1620891920000|2021-05-13 07:45:20|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|6814.2|6811.4|1
1620891950000|2021-05-13 07:45:50|6814.9|6812.1|6815.2|6812.4|6815.2|6812.4|6814.2|6811.4|63
1620891960000|2021-05-13 07:46:00|6814.2|6811.4|6813.2|6810.4|6814.2|6811.4|6813.2|6810.4|6
1620891970000|2021-05-13 07:46:10|6813.4|6810.6|6816.2|6813.4|6816.2|6813.4|6813.2|6810.4|58
1620891980000|2021-05-13 07:46:20|6815.9|6813.1|6815.4|6812.6|6816.2|6813.4|6814.7|6811.9|27
1620891990000|2021-05-13 07:46:30|6815.7|6812.9|6815.2|6812.4|6815.9|6813.1|6815.2|6812.4|9
1620892000000|2021-05-13 07:46:40|6815.4|6812.6|6813.7|6810.9|6815.7|6812.9|6813.7|6810.9|5
1620892010000|2021-05-13 07:46:50|6813.4|6810.6|6813.2|6810.4|6813.4|6810.6|6813.2|6810.4|16
1620892020000|2021-05-13 07:47:00|||||||||8
1620892030000|2021-05-13 07:47:10|||||||||13
1620892040000|2021-05-13 07:47:20|||||||||4
1620892050000|2021-05-13 07:47:30|||||||||29
1620892060000|2021-05-13 07:47:40|||||||||16
1620892070000|2021-05-13 07:47:50|||||||||61
1620892080000|2021-05-13 07:48:00|6812.9|6810.1|6812.7|6809.9|6812.9|6810.1|6812.7|6809.9|367
1620892090000|2021-05-13 07:48:10|6810.7|6807.9|6804.4|6801.6|6810.7|6807.9|6803.4|6800.6|524
1620892100000|2021-05-13 07:48:20|6804.7|6801.9|6808.2|6805.4|6808.2|6805.4|6804.4|6801.6|194
1620892110000|2021-05-13 07:48:30|6808.4|6805.6|6806.9|6804.1|6808.4|6805.6|6806.4|6803.6|29
1620892120000|2021-05-13 07:48:40|6806.7|6803.9|6807.4|6804.6|6808.2|6805.4|6806.4|6803.6|105
1620892130000|2021-05-13 07:48:50|6806.9|6804.1|6806.4|6803.6|6806.9|6804.1|6806.4|6803.6|9
1620892140000|2021-05-13 07:49:00|6805.7|6802.9|6804.4|6801.6|6805.7|6802.9|6804.4|6801.6|16
1620892150000|2021-05-13 07:49:10|6804.2|6801.4|6805.4|6802.6|6806.2|6803.4|6803.4|6800.6|55
1620892160000|2021-05-13 07:49:20|6805.7|6802.9|6805.4|6802.6|6806.4|6803.6|6805.4|6802.6|5
1620892170000|2021-05-13 07:49:30|6805.2|6802.4|6806.2|6803.4|6806.2|6803.4|6804.2|6801.4|53
1620892180000|2021-05-13 07:49:40|6805.7|6802.9|6805.4|6802.6|6805.9|6803.1|6805.4|6802.6|5
1620892190000|2021-05-13 07:49:50|6805.7|6802.9|6806.2|6803.4|6806.2|6803.4|6805.4|6802.6|5
1620892200000|2021-05-13 07:50:00|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.2|6802.4|21
1620892210000|2021-05-13 07:50:10|6805.7|6802.9|6807.2|6804.4|6807.2|6804.4|6805.7|6802.9|52
1620892220000|2021-05-13 07:50:20|||||||||7
1620892230000|2021-05-13 07:50:30|6805.4|6802.6|6804.7|6801.9|6805.4|6802.6|6804.7|6801.9|11
1620892240000|2021-05-13 07:50:40|6804.4|6801.6|6805.9|6803.1|6805.9|6803.1|6804.4|6801.6|15
1620892250000|2021-05-13 07:50:50|6805.4|6802.6|6804.9|6802.1|6805.4|6802.6|6804.7|6801.9|10
1620892260000|2021-05-13 07:51:00|6804.4|6801.6|6804.4|6801.6|6805.4|6802.6|6804.4|6801.6|9
1620892270000|2021-05-13 07:51:10|6804.2|6801.4|6803.2|6800.4|6804.4|6801.6|6803.2|6800.4|67
1620892280000|2021-05-13 07:51:20|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.2|6799.4|86
1620892290000|2021-05-13 07:51:30|6803.2|6800.4|6802.9|6800.1|6803.4|6800.6|6802.4|6799.6|11
1620892300000|2021-05-13 07:51:40|6803.4|6800.6|6802.7|6799.9|6803.4|6800.6|6802.7|6799.9|35
1620892310000|2021-05-13 07:51:50|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|9
1620892320000|2021-05-13 07:52:00|6801.4|6798.6|6798.2|6795.4|6801.4|6798.6|6796.7|6793.9|375
1620892330000|2021-05-13 07:52:10|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|39
1620892340000|2021-05-13 07:52:20|6799.9|6797.1|6798.2|6795.4|6800.2|6797.4|6796.9|6794.1|56
1620892350000|2021-05-13 07:52:30|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|26
1620892360000|2021-05-13 07:52:40|6799.7|6796.9|6798.4|6795.6|6799.7|6796.9|6798.4|6795.6|17
1620892370000|2021-05-13 07:52:50|6798.7|6795.9|6800.2|6797.4|6800.2|6797.4|6798.7|6795.9|27
1620892380000|2021-05-13 07:53:00|6800.4|6797.6|6800.4|6797.6|6801.2|6798.4|6799.7|6796.9|40
1620892390000|2021-05-13 07:53:10|6800.2|6797.4|6799.7|6796.9|6800.2|6797.4|6799.7|6796.9|4
1620892400000|2021-05-13 07:53:20|6799.9|6797.1|6800.4|6797.6|6800.4|6797.6|6799.7|6796.9|45
1620892410000|2021-05-13 07:53:30|6800.7|6797.9|6798.2|6795.4|6800.7|6797.9|6798.2|6795.4|28
1620892420000|2021-05-13 07:53:40|6798.4|6795.6|6800.2|6797.4|6800.2|6797.4|6798.4|6795.6|351
1620892430000|2021-05-13 07:53:50|6799.9|6797.1|6798.4|6795.6|6799.9|6797.1|6798.4|6795.6|1
1620892440000|2021-05-13 07:54:00|6798.7|6795.9|6799.4|6796.6|6799.7|6796.9|6798.7|6795.9|16
1620892450000|2021-05-13 07:54:10|6799.2|6796.4|6800.2|6797.4|6800.2|6797.4|6798.7|6795.9|54
1620892460000|2021-05-13 07:54:20|6800.9|6798.1|6801.2|6798.4|6802.2|6799.4|6800.4|6797.6|36
1620892470000|2021-05-13 07:54:30|6801.4|6798.6|6798.9|6796.1|6801.4|6798.6|6798.7|6795.9|87
1620892480000|2021-05-13 07:54:40|6798.4|6795.6|6798.9|6796.1|6799.4|6796.6|6798.4|6795.6|13
1620892490000|2021-05-13 07:54:50|6799.2|6796.4|6800.4|6797.6|6800.4|6797.6|6798.9|6796.1|15
1620892500000|2021-05-13 07:55:00|6800.2|6797.4|6797.7|6794.9|6800.2|6797.4|6797.7|6794.9|44
1620892510000|2021-05-13 07:55:10|6797.9|6795.1|6801.4|6798.6|6802.4|6799.6|6797.9|6795.1|135
1620892520000|2021-05-13 07:55:20|6801.2|6798.4|6801.4|6798.6|6801.4|6798.6|6801.2|6798.4|17
1620892530000|2021-05-13 07:55:30|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|6801.2|6798.4|3
1620892540000|2021-05-13 07:55:40|6801.4|6798.6|6800.9|6798.1|6801.4|6798.6|6800.2|6797.4|58
1620892550000|2021-05-13 07:55:50|6800.4|6797.6|6800.4|6797.6|6800.7|6797.9|6800.4|6797.6|10
1620892560000|2021-05-13 07:56:00|6800.2|6797.4|6801.4|6798.6|6801.4|6798.6|6799.4|6796.6|130
1620892570000|2021-05-13 07:56:10|6801.2|6798.4|6801.4|6798.6|6801.9|6799.1|6801.2|6798.4|18
1620892580000|2021-05-13 07:56:20|6801.2|6798.4|6800.2|6797.4|6801.2|6798.4|6799.2|6796.4|52
1620892590000|2021-05-13 07:56:30|6800.7|6797.9|6802.9|6800.1|6803.4|6800.6|6800.7|6797.9|30
1620892600000|2021-05-13 07:56:40|6802.4|6799.6|6801.4|6798.6|6803.2|6800.4|6800.7|6797.9|61
1620892610000|2021-05-13 07:56:50|6801.9|6799.1|6801.9|6799.1|6802.7|6799.9|6801.9|6799.1|3
1620892620000|2021-05-13 07:57:00|6801.7|6798.9|6804.4|6801.6|6804.4|6801.6|6801.7|6798.9|16
1620892630000|2021-05-13 07:57:10|6803.9|6801.1|6801.2|6798.4|6803.9|6801.1|6800.9|6798.1|76
1620892640000|2021-05-13 07:57:20|6801.4|6798.6|6801.2|6798.4|6801.9|6799.1|6800.7|6797.9|15
1620892650000|2021-05-13 07:57:30|6801.4|6798.6|6802.4|6799.6|6802.4|6799.6|6799.9|6797.1|17
1620892660000|2021-05-13 07:57:40|6802.2|6799.4|6802.2|6799.4|6802.2|6799.4|6801.4|6798.6|8
1620892670000|2021-05-13 07:57:50|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6801.9|6799.1|5
1620892680000|2021-05-13 07:58:00|6802.2|6799.4|6803.2|6800.4|6803.2|6800.4|6799.9|6797.1|49
1620892690000|2021-05-13 07:58:10|6802.9|6800.1|6802.4|6799.6|6803.4|6800.6|6802.4|6799.6|7
1620892700000|2021-05-13 07:58:20|6802.9|6800.1|6801.2|6798.4|6803.4|6800.6|6800.4|6797.6|33
1620892710000|2021-05-13 07:58:30|6800.4|6797.6|6799.9|6797.1|6800.7|6797.9|6799.9|6797.1|24
1620892720000|2021-05-13 07:58:40|6800.4|6797.6|6798.7|6795.9|6800.4|6797.6|6798.7|6795.9|217
1620892730000|2021-05-13 07:58:50|6799.2|6796.4|6800.4|6797.6|6801.7|6798.9|6799.2|6796.4|19
1620892740000|2021-05-13 07:59:00|6800.2|6797.4|6799.9|6797.1|6800.2|6797.4|6799.7|6796.9|9
1620892750000|2021-05-13 07:59:10|6800.4|6797.6|6800.2|6797.4|6800.4|6797.6|6799.4|6796.6|8
1620892760000|2021-05-13 07:59:20|6799.9|6797.1|6798.7|6795.9|6800.2|6797.4|6798.4|6795.6|11
1620892770000|2021-05-13 07:59:30|6798.4|6795.6|6799.9|6797.1|6800.2|6797.4|6798.4|6795.6|67
1620892780000|2021-05-13 07:59:40|6800.2|6797.4|6801.4|6798.6|6803.2|6800.4|6800.2|6797.4|35
1620892790000|2021-05-13 07:59:50|6801.2|6798.4|6801.4|6798.6|6802.2|6799.4|6801.2|6798.4|12
1620892800000|2021-05-13 08:00:00|6801.7|6798.9|6797.4|6794.6|6801.7|6798.9|6795.7|6792.9|169
1620892810000|2021-05-13 08:00:10|6796.9|6794.1|6797.2|6794.4|6797.2|6794.4|6796.4|6793.6|31
1620892820000|2021-05-13 08:00:20|6796.7|6793.9|6797.4|6794.6|6797.4|6794.6|6796.2|6793.4|16
1620892830000|2021-05-13 08:00:30|6797.2|6794.4|6796.4|6793.6|6797.2|6794.4|6796.4|6793.6|7
1620892840000|2021-05-13 08:00:40|6796.2|6793.4|6795.9|6793.1|6796.4|6793.6|6795.2|6792.4|36
1620892850000|2021-05-13 08:00:50|6796.4|6793.6|6794.9|6792.1|6797.7|6794.9|6794.7|6791.9|30
1620892860000|2021-05-13 08:01:00|6794.7|6791.9|6796.7|6793.9|6797.2|6794.4|6794.7|6791.9|43
1620892870000|2021-05-13 08:01:10|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.7|6793.9|7
1620892880000|2021-05-13 08:01:20|6796.7|6793.9|6794.9|6792.1|6797.2|6794.4|6794.9|6792.1|36
1620892890000|2021-05-13 08:01:30|6794.7|6791.9|6795.7|6792.9|6795.7|6792.9|6794.4|6791.6|47
1620892900000|2021-05-13 08:01:40|6795.9|6793.1|6794.9|6792.1|6796.9|6794.1|6794.7|6791.9|36
1620892910000|2021-05-13 08:01:50|6794.7|6791.9|6793.4|6790.6|6794.7|6791.9|6793.2|6790.4|47
1620892920000|2021-05-13 08:02:00|6793.2|6790.4|6787.4|6784.6|6793.2|6790.4|6786.2|6783.4|383
1620892930000|2021-05-13 08:02:10|6787.2|6784.4|6787.7|6784.9|6787.9|6785.1|6786.2|6783.4|83
1620892940000|2021-05-13 08:02:20|6787.9|6785.1|6787.4|6784.6|6788.7|6785.9|6786.7|6783.9|36
1620892950000|2021-05-13 08:02:30|6787.2|6784.4|6788.4|6785.6|6788.4|6785.6|6786.7|6783.9|13
1620892960000|2021-05-13 08:02:40|6788.2|6785.4|6788.7|6785.9|6789.7|6786.9|6787.4|6784.6|75
1620892970000|2021-05-13 08:02:50|6788.9|6786.1|6788.9|6786.1|6789.2|6786.4|6788.7|6785.9|15
1620892980000|2021-05-13 08:03:00|6789.2|6786.4|6790.2|6787.4|6790.2|6787.4|6787.4|6784.6|96
1620892990000|2021-05-13 08:03:10|6790.9|6788.1|6792.4|6789.6|6792.4|6789.6|6790.9|6788.1|56
1620893000000|2021-05-13 08:03:20|6793.7|6790.9|6792.7|6789.9|6793.7|6790.9|6792.7|6789.9|25
1620893010000|2021-05-13 08:03:30|6791.4|6788.6|6790.9|6788.1|6792.2|6789.4|6790.9|6788.1|13
1620893020000|2021-05-13 08:03:40|6790.4|6787.6|6792.7|6789.9|6792.7|6789.9|6789.7|6786.9|42
1620893030000|2021-05-13 08:03:50|6791.9|6789.1|6792.9|6790.1|6793.4|6790.6|6791.7|6788.9|13
1620893040000|2021-05-13 08:04:00|6792.4|6789.6|6795.4|6792.6|6795.4|6792.6|6792.4|6789.6|37
1620893050000|2021-05-13 08:04:10|6794.7|6791.9|6795.4|6792.6|6796.5|6793.6|6794.7|6791.9|89
1620893060000|2021-05-13 08:04:20|6795.2|6792.4|6797.4|6794.6|6797.4|6794.6|6795.2|6792.4|59
1620893070000|2021-05-13 08:04:30|6798.7|6795.9|6796.9|6794.1|6798.7|6795.9|6796.7|6793.9|39
1620893080000|2021-05-13 08:04:40|6796.4|6793.6|6799.4|6796.6|6799.9|6797.1|6795.7|6792.9|106
1620893090000|2021-05-13 08:04:50|6798.9|6796.1|6795.9|6793.1|6798.9|6796.1|6795.9|6793.1|38
1620893100000|2021-05-13 08:05:00|6795.7|6792.9|6794.9|6792.1|6796.4|6793.6|6794.4|6791.6|43
1620893110000|2021-05-13 08:05:10|6794.7|6791.9|6795.4|6792.6|6795.4|6792.6|6794.4|6791.6|9
1620893120000|2021-05-13 08:05:20|6795.2|6792.4|6796.9|6794.1|6797.4|6794.6|6795.2|6792.4|39
1620893130000|2021-05-13 08:05:30|6796.7|6793.9|6796.7|6793.9|6797.7|6794.9|6796.4|6793.6|39
1620893140000|2021-05-13 08:05:40|6796.9|6794.1|6798.2|6795.4|6798.4|6795.6|6796.9|6794.1|51
1620893150000|2021-05-13 08:05:50|6797.7|6794.9|6801.4|6798.6|6801.7|6798.9|6797.7|6794.9|48
1620893160000|2021-05-13 08:06:00|6801.7|6798.9|6803.2|6800.4|6803.7|6800.9|6801.7|6798.9|34
1620893170000|2021-05-13 08:06:10|6803.7|6800.9|6805.9|6803.1|6806.7|6803.9|6803.7|6800.9|49
1620893180000|2021-05-13 08:06:20|6805.4|6802.6|6803.9|6801.1|6805.4|6802.6|6803.4|6800.6|119
1620893190000|2021-05-13 08:06:30|6804.4|6801.6|6804.4|6801.6|6805.2|6802.4|6803.2|6800.4|166
1620893200000|2021-05-13 08:06:40|6804.2|6801.4|6801.9|6799.1|6804.2|6801.4|6800.2|6797.4|50
1620893210000|2021-05-13 08:06:50|6801.4|6798.6|6799.9|6797.1|6801.4|6798.6|6799.7|6796.9|14
1620893220000|2021-05-13 08:07:00|6800.2|6797.4|6799.7|6796.9|6800.9|6798.1|6799.7|6796.9|24
1620893230000|2021-05-13 08:07:10|6799.9|6797.1|6800.7|6797.9|6800.9|6798.1|6798.7|6795.9|29
1620893240000|2021-05-13 08:07:20|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.2|6797.4|82
1620893250000|2021-05-13 08:07:30|6800.4|6797.6|6799.9|6797.1|6800.4|6797.6|6799.2|6796.4|80
1620893260000|2021-05-13 08:07:40|6800.2|6797.4|6800.7|6797.9|6800.9|6798.1|6800.2|6797.4|8
1620893270000|2021-05-13 08:07:50|6800.9|6798.1|6801.4|6798.6|6801.9|6799.1|6800.9|6798.1|10
1620893280000|2021-05-13 08:08:00|6800.9|6798.1|6800.7|6797.9|6800.9|6798.1|6800.7|6797.9|1
1620893290000|2021-05-13 08:08:10|6799.7|6796.9|6799.2|6796.4|6799.7|6796.9|6798.7|6795.9|53
1620893300000|2021-05-13 08:08:20|6799.7|6796.9|6799.7|6796.9|6799.9|6797.1|6799.2|6796.4|6
1620893310000|2021-05-13 08:08:30|6799.4|6796.6|6798.7|6795.9|6799.7|6796.9|6798.7|6795.9|10
1620893320000|2021-05-13 08:08:40|6798.2|6795.4|6794.9|6792.1|6798.7|6795.9|6793.9|6791.1|51
1620893330000|2021-05-13 08:08:50|6795.4|6792.6|6795.7|6792.9|6796.9|6794.1|6795.4|6792.6|34
1620893340000|2021-05-13 08:09:00|6795.9|6793.1|6794.7|6791.9|6795.9|6793.1|6793.9|6791.1|18
1620893350000|2021-05-13 08:09:10|6793.9|6791.1|6795.2|6792.4|6795.2|6792.4|6793.9|6791.1|8
1620893360000|2021-05-13 08:09:20|6795.7|6792.9|6794.4|6791.6|6795.7|6792.9|6793.9|6791.1|17
1620893370000|2021-05-13 08:09:30|6793.9|6791.1|6793.9|6791.1|6794.7|6791.9|6793.9|6791.1|11
1620893380000|2021-05-13 08:09:40|6791.7|6788.9|6791.2|6788.4|6791.7|6788.9|6790.2|6787.4|142
1620893390000|2021-05-13 08:09:50|6790.7|6787.9|6790.9|6788.1|6791.4|6788.6|6790.7|6787.9|8
1620893400000|2021-05-13 08:10:00|6790.4|6787.6|6790.2|6787.4|6790.7|6787.9|6790.2|6787.4|6
1620893410000|2021-05-13 08:10:10|6789.7|6786.9|6787.4|6784.6|6789.7|6786.9|6787.2|6784.4|420
1620893420000|2021-05-13 08:10:20|6787.7|6784.9|6788.9|6786.1|6788.9|6786.1|6787.4|6784.6|9
1620893430000|2021-05-13 08:10:30|6789.2|6786.4|6787.2|6784.4|6789.2|6786.4|6786.7|6783.9|17
1620893440000|2021-05-13 08:10:40|6787.4|6784.6|6788.2|6785.4|6788.2|6785.4|6786.7|6783.9|10
1620893450000|2021-05-13 08:10:50|6789.2|6786.4|6788.9|6786.1|6789.4|6786.6|6788.2|6785.4|28
1620893460000|2021-05-13 08:11:00|6788.4|6785.6|6787.4|6784.6|6788.4|6785.6|6787.4|6784.6|11
1620893470000|2021-05-13 08:11:10|6787.7|6784.9|6788.4|6785.6|6788.4|6785.6|6787.4|6784.6|1
1620893480000|2021-05-13 08:11:20|6788.7|6785.9|6791.4|6788.6|6791.9|6789.1|6788.2|6785.4|22
1620893490000|2021-05-13 08:11:30|6792.2|6789.4|6792.4|6789.6|6792.4|6789.6|6791.4|6788.6|10
1620893500000|2021-05-13 08:11:40|6793.4|6790.6|6793.2|6790.4|6793.7|6790.9|6792.9|6790.1|62
1620893510000|2021-05-13 08:11:50|6792.7|6789.9|6791.9|6789.1|6792.7|6789.9|6791.7|6788.9|9
1620893520000|2021-05-13 08:12:00|6792.2|6789.4|6792.2|6789.4|6792.9|6790.1|6791.7|6788.9|33
1620893530000|2021-05-13 08:12:10|6791.9|6789.1|6788.2|6785.4|6791.9|6789.1|6788.2|6785.4|40
1620893540000|2021-05-13 08:12:20|6788.4|6785.6|6788.2|6785.4|6788.9|6786.1|6788.2|6785.4|20
1620893550000|2021-05-13 08:12:30|6787.2|6784.4|6786.9|6784.1|6787.4|6784.6|6786.7|6783.9|29
1620893560000|2021-05-13 08:12:40|6787.7|6784.9|6788.2|6785.4|6788.2|6785.4|6787.7|6784.9|7
1620893570000|2021-05-13 08:12:50|6788.7|6785.9|6790.2|6787.4|6790.2|6787.4|6788.7|6785.9|10
1620893580000|2021-05-13 08:13:00|||||||||576
1620893590000|2021-05-13 08:13:10|6790.7|6787.9|6790.2|6787.4|6791.2|6788.4|6790.2|6787.4|11
1620893600000|2021-05-13 08:13:20|||||||||18
1620893610000|2021-05-13 08:13:30|6790.4|6787.6|6791.2|6788.4|6791.2|6788.4|6790.4|6787.6|4
1620893620000|2021-05-13 08:13:40|6791.4|6788.6|6792.2|6789.4|6792.9|6790.1|6791.2|6788.4|36
1620893630000|2021-05-13 08:13:50|6791.9|6789.1|6791.2|6788.4|6792.7|6789.9|6791.2|6788.4|54
1620893640000|2021-05-13 08:14:00|6792.2|6789.4|6791.2|6788.4|6792.2|6789.4|6791.2|6788.4|12
1620893650000|2021-05-13 08:14:10|6791.4|6788.6|6791.2|6788.4|6791.7|6788.9|6791.2|6788.4|56
1620893660000|2021-05-13 08:14:20|6792.2|6789.4|6792.2|6789.4|6793.2|6790.4|6792.2|6789.4|41
1620893670000|2021-05-13 08:14:30|6791.7|6788.9|6786.9|6784.1|6791.7|6788.9|6786.2|6783.4|76
1620893680000|2021-05-13 08:14:40|6786.2|6783.4|6788.2|6785.4|6788.4|6785.6|6786.2|6783.4|60
1620893690000|2021-05-13 08:14:50|6788.7|6785.9|6788.7|6785.9|6789.7|6786.9|6788.7|6785.9|20
1620893700000|2021-05-13 08:15:00|6788.2|6785.4|6788.9|6786.1|6789.4|6786.6|6787.2|6784.4|64
1620893710000|2021-05-13 08:15:10|6788.4|6785.6|6787.4|6784.6|6788.9|6786.1|6787.4|6784.6|33
1620893720000|2021-05-13 08:15:20|6787.2|6784.4|6787.9|6785.1|6787.9|6785.1|6786.4|6783.6|15
1620893730000|2021-05-13 08:15:30|6787.7|6784.9|6786.9|6784.1|6787.7|6784.9|6786.7|6783.9|35
1620893740000|2021-05-13 08:15:40|6786.7|6783.9|6786.4|6783.6|6786.7|6783.9|6786.4|6783.6|4
1620893750000|2021-05-13 08:15:50|6786.9|6784.1|6786.4|6783.6|6786.9|6784.1|6786.4|6783.6|10
1620893760000|2021-05-13 08:16:00|6785.9|6783.1|6786.4|6783.6|6786.4|6783.6|6785.7|6782.9|74
1620893770000|2021-05-13 08:16:10|6786.2|6783.4|6787.7|6784.9|6787.7|6784.9|6786.2|6783.4|24
1620893780000|2021-05-13 08:16:20|6788.4|6785.6|6787.9|6785.1|6789.4|6786.6|6787.7|6784.9|31
1620893790000|2021-05-13 08:16:30|6788.4|6785.6|6787.4|6784.6|6788.9|6786.1|6786.7|6783.9|38
1620893800000|2021-05-13 08:16:40|6789.4|6786.6|6788.4|6785.6|6790.2|6787.4|6788.4|6785.6|51
1620893810000|2021-05-13 08:16:50|6787.7|6784.9|6788.4|6785.6|6788.4|6785.6|6787.2|6784.4|76
1620893820000|2021-05-13 08:17:00|6787.7|6784.9|6786.4|6783.6|6787.7|6784.9|6784.9|6782.1|613
1620893830000|2021-05-13 08:17:10|6786.2|6783.4|6787.9|6785.1|6787.9|6785.1|6786.2|6783.4|39
1620893840000|2021-05-13 08:17:20|6787.7|6784.9|6787.9|6785.1|6788.2|6785.4|6787.4|6784.6|7
1620893850000|2021-05-13 08:17:30|6787.4|6784.6|6787.2|6784.4|6788.2|6785.4|6786.9|6784.1|12
1620893860000|2021-05-13 08:17:40|6787.4|6784.6|6790.2|6787.4|6790.2|6787.4|6787.4|6784.6|24
1620893870000|2021-05-13 08:17:50|6790.7|6787.9|6791.2|6788.4|6791.2|6788.4|6790.4|6787.6|7
1620893880000|2021-05-13 08:18:00|6791.7|6788.9|6794.2|6791.4|6795.2|6792.4|6791.7|6788.9|149
1620893890000|2021-05-13 08:18:10|6794.4|6791.6|6793.9|6791.1|6794.7|6791.9|6793.7|6790.9|30
1620893900000|2021-05-13 08:18:20|6794.7|6791.9|6794.9|6792.1|6794.9|6792.1|6794.2|6791.4|19
1620893910000|2021-05-13 08:18:30|6794.7|6791.9|6793.2|6790.4|6794.9|6792.1|6793.2|6790.4|11
1620893920000|2021-05-13 08:18:40|6792.9|6790.1|6792.9|6790.1|6793.9|6791.1|6792.9|6790.1|100
1620893930000|2021-05-13 08:18:50|6791.4|6788.6|6790.2|6787.4|6791.4|6788.6|6790.2|6787.4|93
1620893940000|2021-05-13 08:19:00|6790.4|6787.6|6788.7|6785.9|6790.4|6787.6|6788.7|6785.9|28
1620893950000|2021-05-13 08:19:10|6788.2|6785.4|6787.4|6784.6|6788.2|6785.4|6785.2|6782.4|79
1620893960000|2021-05-13 08:19:20|6787.7|6784.9|6787.4|6784.6|6788.2|6785.4|6787.2|6784.4|8
1620893970000|2021-05-13 08:19:30|6787.2|6784.4|6787.2|6784.4|6788.4|6785.6|6787.2|6784.4|29
1620893980000|2021-05-13 08:19:40|6786.9|6784.1|6786.7|6783.9|6786.9|6784.1|6786.2|6783.4|23
1620893990000|2021-05-13 08:19:50|6786.4|6783.6|6783.4|6780.6|6786.7|6783.9|6782.9|6780.1|117
1620894000000|2021-05-13 08:20:00|6783.2|6780.4|6786.2|6783.4|6786.2|6783.4|6782.7|6779.9|71
1620894010000|2021-05-13 08:20:10|6786.4|6783.6|6784.7|6781.9|6786.4|6783.6|6784.7|6781.9|9
1620894020000|2021-05-13 08:20:20|6784.4|6781.6|6785.4|6782.6|6785.7|6782.9|6784.4|6781.6|19
1620894030000|2021-05-13 08:20:30|6785.2|6782.4|6784.9|6782.1|6785.4|6782.6|6784.4|6781.6|8
1620894040000|2021-05-13 08:20:40|6784.7|6781.9|6784.2|6781.4|6784.9|6782.1|6783.9|6781.1|30
1620894050000|2021-05-13 08:20:50|6783.9|6781.1|6784.4|6781.6|6784.4|6781.6|6783.4|6780.6|7
1620894060000|2021-05-13 08:21:00|6783.9|6781.1|6783.4|6780.6|6784.4|6781.6|6783.4|6780.6|37
1620894070000|2021-05-13 08:21:10|6783.7|6780.9|6783.7|6780.9|6784.2|6781.4|6783.7|6780.9|6
1620894080000|2021-05-13 08:21:20|6783.9|6781.1|6783.4|6780.6|6783.9|6781.1|6783.4|6780.6|3
1620894090000|2021-05-13 08:21:30|6783.7|6780.9|6783.7|6780.9|6783.9|6781.1|6783.2|6780.4|15
1620894100000|2021-05-13 08:21:40|6784.2|6781.4|6785.9|6783.1|6786.2|6783.4|6784.2|6781.4|16
1620894110000|2021-05-13 08:21:50|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6785.2|6782.4|1
1620894120000|2021-05-13 08:22:00|6785.7|6782.9|6785.4|6782.6|6785.7|6782.9|6785.4|6782.6|9
1620894130000|2021-05-13 08:22:10|6785.2|6782.4|6783.4|6780.6|6785.2|6782.4|6783.2|6780.4|5
1620894140000|2021-05-13 08:22:20|6783.7|6780.9|6783.4|6780.6|6783.9|6781.1|6783.2|6780.4|7
1620894150000|2021-05-13 08:22:30|6783.7|6780.9|6783.4|6780.6|6784.2|6781.4|6783.4|6780.6|3
1620894160000|2021-05-13 08:22:40|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|41
1620894170000|2021-05-13 08:22:50|6782.9|6780.1|6783.2|6780.4|6783.7|6780.9|6782.9|6780.1|55
1620894180000|2021-05-13 08:23:00|6782.7|6779.9|6782.7|6779.9|6782.9|6780.1|6782.7|6779.9|41
1620894190000|2021-05-13 08:23:10|||||||||47
1620894200000|2021-05-13 08:23:20|6783.7|6780.9|6782.9|6780.1|6783.7|6780.9|6782.9|6780.1|42
1620894210000|2021-05-13 08:23:30|6783.2|6780.4|6783.4|6780.6|6783.4|6780.6|6783.2|6780.4|13
1620894220000|2021-05-13 08:23:40|6783.7|6780.9|6785.4|6782.6|6785.4|6782.6|6782.7|6779.9|200
1620894230000|2021-05-13 08:23:50|6785.2|6782.4|6786.7|6783.9|6787.2|6784.4|6785.2|6782.4|57
1620894240000|2021-05-13 08:24:00|6786.2|6783.4|6787.4|6784.6|6787.4|6784.6|6786.2|6783.4|15
1620894250000|2021-05-13 08:24:10|6787.2|6784.4|6790.7|6787.9|6791.2|6788.4|6787.2|6784.4|49
1620894260000|2021-05-13 08:24:20|6790.9|6788.1|6790.4|6787.6|6790.9|6788.1|6790.2|6787.4|125
1620894270000|2021-05-13 08:24:30|6790.2|6787.4|6788.4|6785.6|6790.7|6787.9|6787.9|6785.1|48
1620894280000|2021-05-13 08:24:40|6788.7|6785.9|6790.9|6788.1|6791.2|6788.4|6788.7|6785.9|58
1620894290000|2021-05-13 08:24:50|6791.2|6788.4|6790.4|6787.6|6791.4|6788.6|6790.4|6787.6|12
1620894300000|2021-05-13 08:25:00|6789.9|6787.1|6788.4|6785.6|6790.9|6788.1|6788.4|6785.6|32
1620894310000|2021-05-13 08:25:10|6787.9|6785.1|6787.4|6784.6|6787.9|6785.1|6787.2|6784.4|11
1620894320000|2021-05-13 08:25:20|6787.2|6784.4|6786.9|6784.1|6787.2|6784.4|6786.4|6783.6|34
1620894330000|2021-05-13 08:25:30|6786.4|6783.6|6786.4|6783.6|6786.9|6784.1|6786.2|6783.4|7
1620894340000|2021-05-13 08:25:40|6786.7|6783.9|6786.2|6783.4|6786.9|6784.1|6786.2|6783.4|4
1620894350000|2021-05-13 08:25:50|6786.4|6783.6|6785.7|6782.9|6786.4|6783.6|6785.7|6782.9|3
1620894360000|2021-05-13 08:26:00|6785.4|6782.6|6784.9|6782.1|6785.4|6782.6|6784.7|6781.9|20
1620894370000|2021-05-13 08:26:10|6785.2|6782.4|6783.7|6780.9|6785.4|6782.6|6783.4|6780.6|93
1620894380000|2021-05-13 08:26:20|6783.4|6780.6|6782.7|6779.9|6783.7|6780.9|6782.7|6779.9|20
1620894390000|2021-05-13 08:26:30|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|9
1620894400000|2021-05-13 08:26:40|||||||||34
1620894410000|2021-05-13 08:26:50|6782.9|6780.1|6782.7|6779.9|6783.2|6780.4|6782.7|6779.9|78
1620894420000|2021-05-13 08:27:00|6783.2|6780.4|6783.2|6780.4|6783.7|6780.9|6783.2|6780.4|58
1620894430000|2021-05-13 08:27:10|6783.4|6780.6|6783.7|6780.9|6784.2|6781.4|6782.7|6779.9|17
1620894440000|2021-05-13 08:27:20|6784.2|6781.4|6785.7|6782.9|6785.7|6782.9|6784.2|6781.4|15
1620894450000|2021-05-13 08:27:30|6785.9|6783.1|6785.9|6783.1|6785.9|6783.1|6785.7|6782.9|8
1620894460000|2021-05-13 08:27:40|6785.7|6782.9|6785.4|6782.6|6785.7|6782.9|6785.2|6782.4|10
1620894470000|2021-05-13 08:27:50|6785.7|6782.9|6786.9|6784.1|6786.9|6784.1|6785.7|6782.9|12
1620894480000|2021-05-13 08:28:00|6787.7|6784.9|6788.2|6785.4|6789.2|6786.4|6787.7|6784.9|86
1620894490000|2021-05-13 08:28:10|6787.9|6785.1|6788.2|6785.4|6788.7|6785.9|6787.2|6784.4|122
1620894500000|2021-05-13 08:28:20|6787.9|6785.1|6787.2|6784.4|6788.2|6785.4|6786.7|6783.9|73
1620894510000|2021-05-13 08:28:30|6786.9|6784.1|6785.4|6782.6|6787.2|6784.4|6785.4|6782.6|116
1620894520000|2021-05-13 08:28:40|6785.2|6782.4|6783.4|6780.6|6785.2|6782.4|6782.7|6779.9|187
1620894530000|2021-05-13 08:28:50|6783.2|6780.4|6782.7|6779.9|6783.4|6780.6|6782.7|6779.9|112
1620894540000|2021-05-13 08:29:00|6782.9|6780.1|6782.7|6779.9|6784.4|6781.6|6782.7|6779.9|441
1620894550000|2021-05-13 08:29:10|6782.9|6780.1|6776.7|6773.9|6783.4|6780.6|6776.7|6773.9|723
1620894560000|2021-05-13 08:29:20|6776.2|6773.4|6777.4|6774.6|6778.2|6775.4|6775.9|6773.1|352
1620894570000|2021-05-13 08:29:30|6776.9|6774.1|6774.2|6771.4|6777.4|6774.6|6774.2|6771.4|269
1620894580000|2021-05-13 08:29:40|6773.7|6770.9|6772.4|6769.6|6773.7|6770.9|6770.7|6767.9|741
1620894590000|2021-05-13 08:29:50|6772.7|6769.9|6774.4|6771.6|6775.2|6772.4|6772.2|6769.4|289
1620894600000|2021-05-13 08:30:00|6774.7|6771.9|6776.9|6774.1|6776.9|6774.1|6774.7|6771.9|194
1620894610000|2021-05-13 08:30:10|6775.9|6773.1|6773.2|6770.4|6775.9|6773.1|6773.2|6770.4|139
1620894620000|2021-05-13 08:30:20|6772.9|6770.1|6772.2|6769.4|6773.2|6770.4|6772.2|6769.4|116
1620894630000|2021-05-13 08:30:30|6771.7|6768.9|6769.7|6766.9|6771.7|6768.9|6769.7|6766.9|103
1620894640000|2021-05-13 08:30:40|6769.2|6766.4|6766.2|6763.4|6769.2|6766.4|6764.9|6762.1|328
1620894650000|2021-05-13 08:30:50|6765.9|6763.1|6767.2|6764.4|6767.7|6764.9|6765.9|6763.1|42
1620894660000|2021-05-13 08:31:00|6767.9|6765.1|6770.9|6768.1|6771.9|6769.1|6767.9|6765.1|109
1620894670000|2021-05-13 08:31:10|6770.7|6767.9|6769.9|6767.1|6772.2|6769.4|6769.9|6767.1|41
1620894680000|2021-05-13 08:31:20|6769.6|6766.8|6769.4|6766.6|6769.6|6766.8|6768.7|6765.9|16
1620894690000|2021-05-13 08:31:30|6769.2|6766.4|6769.7|6766.9|6769.9|6767.1|6768.2|6765.4|193
1620894700000|2021-05-13 08:31:40|6769.9|6767.1|6770.6|6767.8|6771.2|6768.4|6769.9|6767.1|48
1620894710000|2021-05-13 08:31:50|6770.9|6768.1|6766.9|6764.1|6770.9|6768.1|6766.7|6763.9|36
1620894720000|2021-05-13 08:32:00|6767.1|6764.3|6770.7|6767.9|6770.9|6768.1|6765.7|6762.9|58
1620894730000|2021-05-13 08:32:10|6770.4|6767.6|6767.7|6764.9|6770.7|6767.9|6766.9|6764.1|99
1620894740000|2021-05-13 08:32:20|6767.9|6765.1|6768.9|6766.1|6768.9|6766.1|6767.9|6765.1|15
1620894750000|2021-05-13 08:32:30|6769.7|6766.9|6771.2|6768.4|6771.2|6768.4|6769.2|6766.4|27
1620894760000|2021-05-13 08:32:40|6771.7|6768.9|6771.7|6768.9|6772.9|6770.1|6770.1|6767.3|51
1620894770000|2021-05-13 08:32:50|6770.9|6768.1|6773.9|6771.1|6773.9|6771.1|6770.9|6768.1|12
1620894780000|2021-05-13 08:33:00|6773.4|6770.6|6772.9|6770.1|6774.4|6771.6|6772.6|6769.8|71
1620894790000|2021-05-13 08:33:10|6773.4|6770.6|6771.9|6769.1|6773.4|6770.6|6771.7|6768.9|121
1620894800000|2021-05-13 08:33:20|6772.2|6769.4|6773.4|6770.6|6773.4|6770.6|6771.9|6769.1|74
1620894810000|2021-05-13 08:33:30|6773.7|6770.9|6773.7|6770.9|6773.7|6770.9|6772.7|6769.9|15
1620894820000|2021-05-13 08:33:40|6773.9|6771.1|6773.9|6771.1|6774.2|6771.4|6773.2|6770.4|74
1620894830000|2021-05-13 08:33:50|6773.2|6770.4|6771.7|6768.9|6773.9|6771.1|6771.7|6768.9|52
1620894840000|2021-05-13 08:34:00|6771.4|6768.6|6772.4|6769.6|6772.7|6769.9|6770.7|6767.9|65
1620894850000|2021-05-13 08:34:10|6772.9|6770.1|6771.9|6769.1|6773.2|6770.4|6771.7|6768.9|36
1620894860000|2021-05-13 08:34:20|6771.7|6768.9|6771.2|6768.4|6771.9|6769.1|6771.2|6768.4|16
1620894870000|2021-05-13 08:34:30|6770.9|6768.1|6773.9|6771.1|6773.9|6771.1|6770.2|6767.4|91
1620894880000|2021-05-13 08:34:40|6773.7|6770.9|6772.7|6769.9|6773.7|6770.9|6772.7|6769.9|9
1620894890000|2021-05-13 08:34:50|6772.9|6770.1|6772.9|6770.1|6773.9|6771.1|6772.9|6770.1|13
1620894900000|2021-05-13 08:35:00|6773.2|6770.4|6772.2|6769.4|6773.2|6770.4|6772.2|6769.4|46
1620894910000|2021-05-13 08:35:10|6771.2|6768.4|6769.4|6766.6|6771.2|6768.4|6769.2|6766.4|34
1620894920000|2021-05-13 08:35:20|6768.4|6765.6|6766.9|6764.1|6768.4|6765.6|6766.2|6763.4|66
1620894930000|2021-05-13 08:35:30|6766.7|6763.9|6766.7|6763.9|6766.9|6764.1|6766.1|6763.3|19
1620894940000|2021-05-13 08:35:40|6766.9|6764.1|6766.9|6764.1|6767.9|6765.1|6766.9|6764.1|22
1620894950000|2021-05-13 08:35:50|6767.7|6764.9|6765.9|6763.1|6767.7|6764.9|6765.9|6763.1|8
1620894960000|2021-05-13 08:36:00|6766.2|6763.4|6766.9|6764.1|6766.9|6764.1|6765.9|6763.1|8
1620894970000|2021-05-13 08:36:10|6767.2|6764.4|6768.7|6765.9|6768.7|6765.9|6767.2|6764.4|62
1620894980000|2021-05-13 08:36:20|6767.9|6765.1|6767.9|6765.1|6768.7|6765.9|6767.7|6764.9|5
1620894990000|2021-05-13 08:36:30|6767.7|6764.9|6766.2|6763.4|6767.7|6764.9|6766.2|6763.4|13
1620895000000|2021-05-13 08:36:40|6765.7|6762.9|6766.7|6763.9|6767.6|6764.8|6765.2|6762.4|176
1620895010000|2021-05-13 08:36:50|6766.9|6764.1|6765.2|6762.4|6766.9|6764.1|6765.2|6762.4|43
1620895020000|2021-05-13 08:37:00|6764.2|6761.4|6761.9|6759.1|6764.4|6761.6|6761.9|6759.1|242
1620895030000|2021-05-13 08:37:10|6761.6|6758.8|6763.9|6761.1|6763.9|6761.1|6760.9|6758.1|100
1620895040000|2021-05-13 08:37:20|6763.4|6760.6|6763.4|6760.6|6764.4|6761.6|6762.9|6760.1|58
1620895050000|2021-05-13 08:37:30|6763.6|6760.8|6763.9|6761.1|6764.1|6761.3|6762.9|6760.1|66
1620895060000|2021-05-13 08:37:40|6763.6|6760.8|6762.6|6759.8|6763.6|6760.8|6761.9|6759.1|59
1620895070000|2021-05-13 08:37:50|6761.9|6759.1|6763.6|6760.8|6763.6|6760.8|6761.9|6759.1|13
1620895080000|2021-05-13 08:38:00|6763.9|6761.1|6762.1|6759.3|6763.9|6761.1|6762.1|6759.3|26
1620895090000|2021-05-13 08:38:10|6761.9|6759.1|6762.7|6759.9|6762.9|6760.1|6761.9|6759.1|4
1620895100000|2021-05-13 08:38:20|6762.9|6760.1|6763.6|6760.8|6763.6|6760.8|6762.9|6760.1|19
1620895110000|2021-05-13 08:38:30|6763.4|6760.6|6761.9|6759.1|6763.4|6760.6|6761.6|6758.8|18
1620895120000|2021-05-13 08:38:40|6761.6|6758.8|6761.4|6758.6|6761.6|6758.8|6761.2|6758.4|22
1620895130000|2021-05-13 08:38:50|6762.4|6759.6|6762.6|6759.8|6763.4|6760.6|6762.4|6759.6|37
1620895140000|2021-05-13 08:39:00|6762.4|6759.6|6762.4|6759.6|6763.4|6760.6|6762.1|6759.3|38
1620895150000|2021-05-13 08:39:10|6762.9|6760.1|6763.2|6760.4|6763.6|6760.8|6762.9|6760.1|17
1620895160000|2021-05-13 08:39:20|6762.9|6760.1|6764.9|6762.1|6764.9|6762.1|6762.9|6760.1|26
1620895170000|2021-05-13 08:39:30|6765.2|6762.4|6764.9|6762.1|6766.2|6763.4|6764.7|6761.9|26
1620895180000|2021-05-13 08:39:40|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6765.9|6763.1|18
1620895190000|2021-05-13 08:39:50|6765.9|6763.1|6769.7|6766.9|6769.7|6766.9|6765.9|6763.1|81
1620895200000|2021-05-13 08:40:00|6769.4|6766.6|6765.9|6763.1|6769.4|6766.6|6765.9|6763.1|37
1620895210000|2021-05-13 08:40:10|6766.4|6763.6|6763.4|6760.6|6766.4|6763.6|6763.2|6760.4|47
1620895220000|2021-05-13 08:40:20|6763.2|6760.4|6766.9|6764.1|6766.9|6764.1|6762.9|6760.1|216
1620895230000|2021-05-13 08:40:30|6766.4|6763.6|6763.2|6760.4|6766.4|6763.6|6762.9|6760.1|29
1620895240000|2021-05-13 08:40:40|6762.9|6760.1|6763.9|6761.1|6764.9|6762.1|6762.9|6760.1|40
1620895250000|2021-05-13 08:40:50|||||||||1
1620895260000|2021-05-13 08:41:00|6763.7|6760.9|6765.2|6762.4|6765.9|6763.1|6763.7|6760.9|105
1620895270000|2021-05-13 08:41:10|6764.9|6762.1|6762.9|6760.1|6764.9|6762.1|6762.9|6760.1|15
1620895280000|2021-05-13 08:41:20|6762.2|6759.4|6759.4|6756.6|6762.2|6759.4|6758.9|6756.1|75
1620895290000|2021-05-13 08:41:30|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|6758.9|6756.1|21
1620895300000|2021-05-13 08:41:40|6760.2|6757.4|6762.9|6760.1|6762.9|6760.1|6760.2|6757.4|17
1620895310000|2021-05-13 08:41:50|6762.7|6759.9|6763.9|6761.1|6763.9|6761.1|6761.9|6759.1|6
1620895320000|2021-05-13 08:42:00|6764.4|6761.6|6764.1|6761.3|6764.9|6762.1|6763.9|6761.1|19
1620895330000|2021-05-13 08:42:10|6763.9|6761.1|6763.9|6761.1|6763.9|6761.1|6763.2|6760.4|10
1620895340000|2021-05-13 08:42:20|6763.7|6760.9|6762.4|6759.6|6763.7|6760.9|6762.4|6759.6|5
1620895350000|2021-05-13 08:42:30|6762.2|6759.4|6763.9|6761.1|6764.1|6761.3|6760.7|6757.9|88
1620895360000|2021-05-13 08:42:40|6764.2|6761.4|6763.9|6761.1|6764.9|6762.1|6763.7|6760.9|40
1620895370000|2021-05-13 08:42:50|6763.7|6760.9|6765.1|6762.3|6765.4|6762.6|6763.7|6760.9|5
1620895380000|2021-05-13 08:43:00|6765.6|6762.8|6764.9|6762.1|6765.9|6763.1|6764.9|6762.1|8
1620895390000|2021-05-13 08:43:10|6764.7|6761.9|6764.2|6761.4|6764.7|6761.9|6764.2|6761.4|7
1620895400000|2021-05-13 08:43:20|6763.9|6761.1|6767.9|6765.1|6768.4|6765.6|6763.9|6761.1|86
1620895410000|2021-05-13 08:43:30|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|34
1620895420000|2021-05-13 08:43:40|6768.6|6765.8|6769.6|6766.8|6769.6|6766.8|6768.6|6765.8|21
1620895430000|2021-05-13 08:43:50|6769.4|6766.6|6770.2|6767.4|6770.6|6767.8|6768.9|6766.1|52
1620895440000|2021-05-13 08:44:00|6769.9|6767.1|6773.2|6770.4|6773.2|6770.4|6769.9|6767.1|22
1620895450000|2021-05-13 08:44:10|6772.9|6770.1|6773.1|6770.3|6773.6|6770.8|6772.4|6769.6|30
1620895460000|2021-05-13 08:44:20|6773.6|6770.8|6774.4|6771.6|6774.9|6772.1|6773.6|6770.8|25
1620895470000|2021-05-13 08:44:30|6774.6|6771.8|6776.2|6773.4|6776.2|6773.4|6774.6|6771.8|51
1620895480000|2021-05-13 08:44:40|6774.7|6771.9|6776.9|6774.1|6777.9|6775.1|6773.9|6771.1|191
1620895490000|2021-05-13 08:44:50|6776.7|6773.9|6775.2|6772.4|6776.9|6774.1|6775.2|6772.4|38
1620895500000|2021-05-13 08:45:00|6774.9|6772.1|6774.9|6772.1|6774.9|6772.1|6774.2|6771.4|37
1620895510000|2021-05-13 08:45:10|6774.7|6771.9|6775.7|6772.9|6775.7|6772.9|6774.7|6771.9|20
1620895520000|2021-05-13 08:45:20|6775.2|6772.4|6774.4|6771.6|6775.7|6772.9|6774.2|6771.4|11
1620895530000|2021-05-13 08:45:30|6774.2|6771.4|6775.9|6773.1|6775.9|6773.1|6773.9|6771.1|12
1620895540000|2021-05-13 08:45:40|6776.2|6773.4|6776.7|6773.9|6776.9|6774.1|6776.2|6773.4|35
1620895550000|2021-05-13 08:45:50|6775.9|6773.1|6774.9|6772.1|6776.6|6773.8|6774.9|6772.1|24
1620895560000|2021-05-13 08:46:00|6774.7|6771.9|6775.2|6772.4|6775.4|6772.6|6774.7|6771.9|13
1620895570000|2021-05-13 08:46:10|6774.2|6771.4|6774.2|6771.4|6774.9|6772.1|6774.2|6771.4|19
1620895580000|2021-05-13 08:46:20|6773.9|6771.1|6772.1|6769.3|6773.9|6771.1|6771.2|6768.4|98
1620895590000|2021-05-13 08:46:30|6772.4|6769.6|6769.9|6767.1|6772.4|6769.6|6769.7|6766.9|29
1620895600000|2021-05-13 08:46:40|6769.7|6766.9|6769.6|6766.8|6769.9|6767.1|6769.2|6766.4|18
1620895610000|2021-05-13 08:46:50|6770.2|6767.4|6769.9|6767.1|6770.4|6767.6|6769.9|6767.1|25
1620895620000|2021-05-13 08:47:00|6769.2|6766.4|6770.9|6768.1|6770.9|6768.1|6769.2|6766.4|13
1620895630000|2021-05-13 08:47:10|6771.7|6768.9|6771.9|6769.1|6771.9|6769.1|6770.7|6767.9|46
1620895640000|2021-05-13 08:47:20|6772.6|6769.8|6773.9|6771.1|6773.9|6771.1|6772.6|6769.8|14
1620895650000|2021-05-13 08:47:30|6773.6|6770.8|6773.4|6770.6|6773.9|6771.1|6772.9|6770.1|9
1620895660000|2021-05-13 08:47:40|6772.9|6770.1|6772.6|6769.8|6772.9|6770.1|6772.6|6769.8|90
1620895670000|2021-05-13 08:47:50|6772.9|6770.1|6770.9|6768.1|6772.9|6770.1|6770.4|6767.6|45
1620895680000|2021-05-13 08:48:00|6769.9|6767.1|6769.2|6766.4|6770.1|6767.3|6768.9|6766.1|26
1620895690000|2021-05-13 08:48:10|6769.4|6766.6|6769.4|6766.6|6769.9|6767.1|6769.2|6766.4|5
1620895700000|2021-05-13 08:48:20|6769.7|6766.9|6770.1|6767.3|6770.6|6767.8|6769.7|6766.9|9
1620895710000|2021-05-13 08:48:30|6770.7|6767.9|6770.9|6768.1|6771.4|6768.6|6770.7|6767.9|8
1620895720000|2021-05-13 08:48:40|6770.2|6767.4|6769.9|6767.1|6770.2|6767.4|6769.9|6767.1|9
1620895730000|2021-05-13 08:48:50|6770.4|6767.6|6770.2|6767.4|6770.9|6768.1|6769.9|6767.1|5
1620895740000|2021-05-13 08:49:00|6769.9|6767.1|6768.9|6766.1|6770.4|6767.6|6768.2|6765.4|9
1620895750000|2021-05-13 08:49:10|6767.9|6765.1|6768.4|6765.6|6768.9|6766.1|6767.9|6765.1|9
1620895760000|2021-05-13 08:49:20|6768.2|6765.4|6767.6|6764.8|6768.4|6765.6|6767.6|6764.8|10
1620895770000|2021-05-13 08:49:30|6767.9|6765.1|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|95
1620895780000|2021-05-13 08:49:40|6767.9|6765.1|6767.9|6765.1|6767.9|6765.1|6767.6|6764.8|67
1620895790000|2021-05-13 08:49:50|6768.4|6765.6|6767.9|6765.1|6768.9|6766.1|6766.9|6764.1|12
1620895800000|2021-05-13 08:50:00|6768.1|6765.3|6767.9|6765.1|6768.4|6765.6|6767.9|6765.1|35
1620895810000|2021-05-13 08:50:10|6768.1|6765.3|6766.9|6764.1|6768.4|6765.6|6765.6|6762.8|42
1620895820000|2021-05-13 08:50:20|6767.6|6764.8|6766.4|6763.6|6768.4|6765.6|6765.9|6763.1|36
1620895830000|2021-05-13 08:50:30|6766.2|6763.4|6763.2|6760.4|6766.2|6763.4|6763.2|6760.4|44
1620895840000|2021-05-13 08:50:40|6762.9|6760.1|6760.9|6758.1|6762.9|6760.1|6760.1|6757.3|270
1620895850000|2021-05-13 08:50:50|6761.4|6758.6|6760.9|6758.1|6761.9|6759.1|6760.9|6758.1|38
1620895860000|2021-05-13 08:51:00|6760.4|6757.6|6759.9|6757.1|6761.2|6758.4|6759.7|6756.9|42
1620895870000|2021-05-13 08:51:10|6760.2|6757.4|6760.9|6758.1|6761.2|6758.4|6759.9|6757.1|23
1620895880000|2021-05-13 08:51:20|6761.2|6758.4|6762.9|6760.1|6762.9|6760.1|6761.2|6758.4|15
1620895890000|2021-05-13 08:51:30|6762.7|6759.9|6762.2|6759.4|6762.9|6760.1|6760.7|6757.9|17
1620895900000|2021-05-13 08:51:40|6762.4|6759.6|6764.4|6761.6|6764.6|6761.8|6762.2|6759.4|149
1620895910000|2021-05-13 08:51:50|6764.6|6761.8|6763.2|6760.4|6764.9|6762.1|6763.2|6760.4|48
1620895920000|2021-05-13 08:52:00|6762.9|6760.1|6762.9|6760.1|6763.6|6760.8|6761.9|6759.1|14
1620895930000|2021-05-13 08:52:10|6762.7|6759.9|6756.6|6753.8|6762.9|6760.1|6755.9|6753.1|314
1620895940000|2021-05-13 08:52:20|6756.9|6754.1|6757.6|6754.8|6757.6|6754.8|6756.9|6754.1|26
1620895950000|2021-05-13 08:52:30|6757.4|6754.6|6756.4|6753.6|6757.9|6755.1|6755.7|6752.9|52
1620895960000|2021-05-13 08:52:40|6756.9|6754.1|6757.2|6754.4|6758.2|6755.4|6755.9|6753.1|18
1620895970000|2021-05-13 08:52:50|6757.4|6754.6|6755.9|6753.1|6757.4|6754.6|6755.9|6753.1|1
1620895980000|2021-05-13 08:53:00|6756.1|6753.3|6757.9|6755.1|6757.9|6755.1|6756.1|6753.3|11
1620895990000|2021-05-13 08:53:10|6758.7|6755.9|6759.2|6756.4|6759.4|6756.6|6758.7|6755.9|21
1620896000000|2021-05-13 08:53:20|6758.9|6756.1|6758.2|6755.4|6758.9|6756.1|6756.9|6754.1|38
1620896010000|2021-05-13 08:53:30|6757.7|6754.9|6758.4|6755.6|6758.4|6755.6|6756.9|6754.1|6
1620896020000|2021-05-13 08:53:40|6758.2|6755.4|6759.6|6756.8|6759.9|6757.1|6758.2|6755.4|11
1620896030000|2021-05-13 08:53:50|6759.9|6757.1|6763.9|6761.1|6763.9|6761.1|6759.9|6757.1|26
1620896040000|2021-05-13 08:54:00|6764.6|6761.8|6763.2|6760.4|6764.6|6761.8|6763.2|6760.4|22
1620896050000|2021-05-13 08:54:10|6762.9|6760.1|6762.4|6759.6|6763.6|6760.8|6761.9|6759.1|118
1620896060000|2021-05-13 08:54:20|6762.2|6759.4|6762.9|6760.1|6762.9|6760.1|6761.4|6758.6|10
1620896070000|2021-05-13 08:54:30|6762.6|6759.8|6762.2|6759.4|6762.6|6759.8|6762.2|6759.4|7
1620896080000|2021-05-13 08:54:40|6761.9|6759.1|6763.9|6761.1|6763.9|6761.1|6761.6|6758.8|55
1620896090000|2021-05-13 08:54:50|6763.7|6760.9|6768.2|6765.4|6768.2|6765.4|6763.7|6760.9|91
1620896100000|2021-05-13 08:55:00|6768.4|6765.6|6768.9|6766.1|6771.1|6768.3|6768.2|6765.4|98
1620896110000|2021-05-13 08:55:10|6769.1|6766.3|6769.9|6767.1|6769.9|6767.1|6769.1|6766.3|14
1620896120000|2021-05-13 08:55:20|6769.7|6766.9|6772.6|6769.8|6772.9|6770.1|6768.9|6766.1|146
1620896130000|2021-05-13 08:55:30|6772.9|6770.1|6774.1|6771.3|6774.1|6771.3|6772.6|6769.8|53
1620896140000|2021-05-13 08:55:40|6774.6|6771.8|6775.4|6772.6|6776.2|6773.4|6773.9|6771.1|34
1620896150000|2021-05-13 08:55:50|6775.9|6773.1|6777.6|6774.8|6779.2|6776.4|6774.9|6772.1|244
1620896160000|2021-05-13 08:56:00|6777.4|6774.6|6778.7|6775.9|6779.4|6776.6|6777.2|6774.4|49
1620896170000|2021-05-13 08:56:10|6778.4|6775.6|6778.2|6775.4|6778.9|6776.1|6777.9|6775.1|5
1620896180000|2021-05-13 08:56:20|6777.9|6775.1|6776.6|6773.8|6778.1|6775.3|6775.9|6773.1|25
1620896190000|2021-05-13 08:56:30|6776.9|6774.1|6778.6|6775.8|6779.6|6776.8|6776.9|6774.1|81
1620896200000|2021-05-13 08:56:40|6778.9|6776.1|6779.6|6776.8|6779.6|6776.8|6778.9|6776.1|2
1620896210000|2021-05-13 08:56:50|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|6779.2|6776.4|26
1620896220000|2021-05-13 08:57:00|6780.4|6777.6|6783.6|6780.8|6783.9|6781.1|6780.4|6777.6|77
1620896230000|2021-05-13 08:57:10|6783.4|6780.6|6784.9|6782.1|6785.1|6782.3|6782.9|6780.1|48
1620896240000|2021-05-13 08:57:20|6785.1|6782.3|6786.6|6783.8|6786.9|6784.1|6785.1|6782.3|114
1620896250000|2021-05-13 08:57:30|6786.4|6783.6|6785.1|6782.3|6786.9|6784.1|6784.9|6782.1|31
1620896260000|2021-05-13 08:57:40|6784.9|6782.1|6785.1|6782.3|6785.1|6782.3|6782.9|6780.1|441
1620896270000|2021-05-13 08:57:50|6785.4|6782.6|6785.9|6783.1|6786.1|6783.3|6785.4|6782.6|14
1620896280000|2021-05-13 08:58:00|6785.2|6782.4|6784.4|6781.6|6785.9|6783.1|6784.2|6781.4|107
1620896290000|2021-05-13 08:58:10|6784.2|6781.4|6784.1|6781.3|6784.9|6782.1|6782.9|6780.1|25
1620896300000|2021-05-13 08:58:20|6784.4|6781.6|6786.6|6783.8|6787.6|6784.8|6784.1|6781.3|268
1620896310000|2021-05-13 08:58:30|6786.9|6784.1|6785.9|6783.1|6786.9|6784.1|6784.4|6781.6|50
1620896320000|2021-05-13 08:58:40|6786.1|6783.3|6785.9|6783.1|6786.1|6783.3|6785.9|6783.1|2
1620896330000|2021-05-13 08:58:50|6785.4|6782.6|6787.4|6784.6|6787.4|6784.6|6785.4|6782.6|92
1620896340000|2021-05-13 08:59:00|6787.1|6784.3|6787.4|6784.6|6787.6|6784.8|6787.1|6784.3|47
1620896350000|2021-05-13 08:59:10|6787.1|6784.3|6786.4|6783.6|6787.1|6784.3|6786.1|6783.3|32
1620896360000|2021-05-13 08:59:20|6787.1|6784.3|6786.4|6783.6|6787.4|6784.6|6786.4|6783.6|10
1620896370000|2021-05-13 08:59:30|6786.9|6784.1|6786.9|6784.1|6787.1|6784.3|6785.6|6782.8|29
1620896380000|2021-05-13 08:59:40|6787.1|6784.3|6786.4|6783.6|6787.4|6784.6|6786.4|6783.6|9
1620896390000|2021-05-13 08:59:50|6786.6|6783.8|6787.1|6784.3|6787.1|6784.3|6786.4|6783.6|52
1620896400000|2021-05-13 09:00:00|6787.4|6784.6|6787.9|6785.1|6788.4|6785.6|6787.4|6784.6|23
1620896410000|2021-05-13 09:00:10|6788.1|6785.3|6791.4|6788.6|6791.9|6789.1|6787.1|6784.3|42
1620896420000|2021-05-13 09:00:20|6791.6|6788.8|6792.1|6789.3|6792.6|6789.8|6791.4|6788.6|112
1620896430000|2021-05-13 09:00:30|6792.4|6789.6|6790.1|6787.3|6792.4|6789.6|6789.4|6786.6|38
1620896440000|2021-05-13 09:00:40|6789.9|6787.1|6792.1|6789.3|6792.1|6789.3|6789.9|6787.1|46
1620896450000|2021-05-13 09:00:50|6792.9|6790.1|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|59
1620896460000|2021-05-13 09:01:00|6792.1|6789.3|6794.1|6791.3|6794.1|6791.3|6792.1|6789.3|202
1620896470000|2021-05-13 09:01:10|6794.4|6791.6|6794.9|6792.1|6795.1|6792.3|6793.6|6790.8|96
1620896480000|2021-05-13 09:01:20|6795.1|6792.3|6796.4|6793.6|6797.1|6794.3|6795.1|6792.3|50
1620896490000|2021-05-13 09:01:30|6796.6|6793.8|6798.1|6795.3|6798.6|6795.8|6796.6|6793.8|80
1620896500000|2021-05-13 09:01:40|6797.4|6794.6|6798.6|6795.8|6799.1|6796.3|6797.4|6794.6|36
1620896510000|2021-05-13 09:01:50|6799.1|6796.3|6798.9|6796.1|6800.4|6797.6|6798.9|6796.1|67
1620896520000|2021-05-13 09:02:00|6798.6|6795.8|6804.1|6801.3|6804.1|6801.3|6798.6|6795.8|181
1620896530000|2021-05-13 09:02:10|6806.1|6803.3|6805.1|6802.3|6806.1|6803.3|6805.1|6802.3|248
1620896540000|2021-05-13 09:02:20|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|163
1620896550000|2021-05-13 09:02:30|6803.6|6800.8|6802.4|6799.6|6803.6|6800.8|6801.9|6799.1|19
1620896560000|2021-05-13 09:02:40|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|0
1620896570000|2021-05-13 09:02:50|6801.1|6798.3|6798.9|6796.1|6801.1|6798.3|6798.4|6795.6|30
1620896580000|2021-05-13 09:03:00|6798.4|6795.6|6796.6|6793.8|6798.4|6795.6|6796.6|6793.8|31
1620896590000|2021-05-13 09:03:10|6796.9|6794.1|6797.1|6794.3|6797.6|6794.8|6795.9|6793.1|17
1620896600000|2021-05-13 09:03:20|6797.4|6794.6|6798.1|6795.3|6799.4|6796.6|6797.4|6794.6|210
1620896610000|2021-05-13 09:03:30|6797.6|6794.8|6795.4|6792.6|6797.6|6794.8|6795.4|6792.6|6
1620896620000|2021-05-13 09:03:40|6795.6|6792.8|6795.9|6793.1|6796.1|6793.3|6795.4|6792.6|2
1620896630000|2021-05-13 09:03:50|6796.1|6793.3|6797.6|6794.8|6797.6|6794.8|6795.6|6792.8|33
1620896640000|2021-05-13 09:04:00|6798.1|6795.3|6798.6|6795.8|6799.4|6796.6|6797.6|6794.8|36
1620896650000|2021-05-13 09:04:10|6798.4|6795.6|6799.9|6797.1|6799.9|6797.1|6798.4|6795.6|22
1620896660000|2021-05-13 09:04:20|6800.9|6798.1|6801.4|6798.6|6801.4|6798.6|6800.9|6798.1|9
1620896670000|2021-05-13 09:04:30|6800.4|6797.6|6799.4|6796.6|6800.4|6797.6|6799.4|6796.6|24
1620896680000|2021-05-13 09:04:40|6799.6|6796.8|6800.1|6797.3|6800.1|6797.3|6799.4|6796.6|7
1620896690000|2021-05-13 09:04:50|6799.9|6797.1|6801.1|6798.3|6801.1|6798.3|6799.9|6797.1|13
1620896700000|2021-05-13 09:05:00|6801.4|6798.6|6799.4|6796.6|6801.4|6798.6|6799.4|6796.6|18
1620896710000|2021-05-13 09:05:10|6799.6|6796.8|6800.1|6797.3|6800.1|6797.3|6799.1|6796.3|69
1620896720000|2021-05-13 09:05:20|6799.4|6796.6|6796.1|6793.3|6799.4|6796.6|6796.1|6793.3|15
1620896730000|2021-05-13 09:05:30|6796.4|6793.6|6796.1|6793.3|6796.6|6793.8|6795.4|6792.6|47
1620896740000|2021-05-13 09:05:40|6796.4|6793.6|6797.4|6794.6|6797.9|6795.1|6796.4|6793.6|10
1620896750000|2021-05-13 09:05:50|6796.4|6793.6|6797.6|6794.8|6797.6|6794.8|6795.6|6792.8|49
1620896760000|2021-05-13 09:06:00|6798.1|6795.3|6798.9|6796.1|6799.9|6797.1|6797.1|6794.3|126
1620896770000|2021-05-13 09:06:10|6798.6|6795.8|6797.4|6794.6|6798.6|6795.8|6797.1|6794.3|3
1620896780000|2021-05-13 09:06:20|6797.6|6794.8|6796.1|6793.3|6797.9|6795.1|6795.9|6793.1|12
1620896790000|2021-05-13 09:06:30|6795.9|6793.1|6796.1|6793.3|6797.1|6794.3|6795.4|6792.6|12
1620896800000|2021-05-13 09:06:40|6795.9|6793.1|6795.6|6792.8|6796.1|6793.3|6795.6|6792.8|5
1620896810000|2021-05-13 09:06:50|6795.4|6792.6|6796.1|6793.3|6796.1|6793.3|6795.4|6792.6|2
1620896820000|2021-05-13 09:07:00|6795.6|6792.8|6794.6|6791.8|6795.9|6793.1|6794.6|6791.8|8
1620896830000|2021-05-13 09:07:10|6794.9|6792.1|6794.1|6791.3|6794.9|6792.1|6793.4|6790.6|22
1620896840000|2021-05-13 09:07:20|6793.4|6790.6|6790.1|6787.3|6793.4|6790.6|6789.6|6786.8|42
1620896850000|2021-05-13 09:07:30|6790.4|6787.6|6791.9|6789.1|6792.1|6789.3|6790.4|6787.6|17
1620896860000|2021-05-13 09:07:40|6792.4|6789.6|6792.1|6789.3|6792.4|6789.6|6791.6|6788.8|3
1620896870000|2021-05-13 09:07:50|6792.4|6789.6|6791.6|6788.8|6792.9|6790.1|6791.4|6788.6|15
1620896880000|2021-05-13 09:08:00|6791.4|6788.6|6790.9|6788.1|6791.4|6788.6|6790.4|6787.6|36
1620896890000|2021-05-13 09:08:10|6791.4|6788.6|6791.1|6788.3|6791.4|6788.6|6790.9|6788.1|9
1620896900000|2021-05-13 09:08:20|6791.4|6788.6|6792.1|6789.3|6793.1|6790.3|6791.4|6788.6|14
1620896910000|2021-05-13 09:08:30|6792.6|6789.8|6792.1|6789.3|6792.6|6789.8|6791.9|6789.1|25
1620896920000|2021-05-13 09:08:40|6792.4|6789.6|6794.4|6791.6|6794.4|6791.6|6791.4|6788.6|10
1620896930000|2021-05-13 09:08:50|6794.9|6792.1|6794.4|6791.6|6794.9|6792.1|6794.1|6791.3|7
1620896940000|2021-05-13 09:09:00|6794.1|6791.3|6794.4|6791.6|6795.1|6792.3|6794.1|6791.3|17
1620896950000|2021-05-13 09:09:10|6794.9|6792.1|6793.4|6790.6|6794.9|6792.1|6793.1|6790.3|8
1620896960000|2021-05-13 09:09:20|6793.1|6790.3|6792.6|6789.8|6793.1|6790.3|6792.6|6789.8|10
1620896970000|2021-05-13 09:09:30|6793.1|6790.3|6791.4|6788.6|6793.1|6790.3|6790.9|6788.1|72
1620896990000|2021-05-13 09:09:50|6791.1|6788.3|6790.1|6787.3|6791.6|6788.8|6790.1|6787.3|93
1620897000000|2021-05-13 09:10:00|6790.4|6787.6|6788.9|6786.1|6790.4|6787.6|6788.1|6785.3|149
1620897010000|2021-05-13 09:10:10|6789.4|6786.6|6788.4|6785.6|6789.6|6786.8|6787.9|6785.1|45
1620897020000|2021-05-13 09:10:20|6788.1|6785.3|6786.1|6783.3|6788.4|6785.6|6785.6|6782.8|40
1620897030000|2021-05-13 09:10:30|6786.4|6783.6|6786.4|6783.6|6786.4|6783.6|6785.6|6782.8|129
1620897040000|2021-05-13 09:10:40|6786.1|6783.3|6786.4|6783.6|6786.4|6783.6|6785.6|6782.8|24
1620897050000|2021-05-13 09:10:50|6785.1|6782.3|6783.4|6780.6|6785.1|6782.3|6783.1|6780.3|23
1620897060000|2021-05-13 09:11:00|6783.1|6780.3|6779.6|6776.8|6784.6|6781.8|6779.6|6776.8|112
1620897070000|2021-05-13 09:11:10|6780.6|6777.8|6779.6|6776.8|6780.6|6777.8|6777.4|6774.6|65
1620897080000|2021-05-13 09:11:20|6779.4|6776.6|6775.6|6772.8|6779.4|6776.6|6775.1|6772.3|49
1620897090000|2021-05-13 09:11:30|6775.9|6773.1|6775.4|6772.6|6776.6|6773.8|6775.4|6772.6|21
1620897100000|2021-05-13 09:11:40|6774.1|6771.3|6772.6|6769.8|6774.4|6771.6|6772.6|6769.8|35
1620897110000|2021-05-13 09:11:50|6772.4|6769.6|6771.1|6768.3|6773.4|6770.6|6771.1|6768.3|36
1620897120000|2021-05-13 09:12:00|6771.4|6768.6|6771.4|6768.6|6771.6|6768.8|6771.1|6768.3|115
1620897130000|2021-05-13 09:12:10|6771.6|6768.8|6770.9|6768.1|6771.6|6768.8|6770.6|6767.8|147
1620897140000|2021-05-13 09:12:20|6770.6|6767.8|6771.4|6768.6|6771.6|6768.8|6768.4|6765.6|45
1620897150000|2021-05-13 09:12:30|6771.6|6768.8|6771.4|6768.6|6771.6|6768.8|6771.1|6768.3|198
1620897160000|2021-05-13 09:12:40|6770.6|6767.8|6769.4|6766.6|6771.1|6768.3|6769.1|6766.3|116
1620897170000|2021-05-13 09:12:50|6769.6|6766.8|6770.4|6767.6|6770.4|6767.6|6769.6|6766.8|10
1620897180000|2021-05-13 09:13:00|6770.6|6767.8|6771.6|6768.8|6771.6|6768.8|6770.6|6767.8|3
1620897190000|2021-05-13 09:13:10|6771.4|6768.6|6771.6|6768.8|6771.6|6768.8|6771.4|6768.6|46
1620897200000|2021-05-13 09:13:20|6771.1|6768.3|6771.6|6768.8|6771.6|6768.8|6770.6|6767.8|18
1620897210000|2021-05-13 09:13:30|6771.4|6768.6|6771.6|6768.8|6771.6|6768.8|6771.1|6768.3|68
1620897220000|2021-05-13 09:13:40|6771.1|6768.3|6771.4|6768.6|6771.6|6768.8|6770.6|6767.8|14
1620897230000|2021-05-13 09:13:50|6771.1|6768.3|6769.4|6766.6|6771.1|6768.3|6769.4|6766.6|11
1620897240000|2021-05-13 09:14:00|6769.6|6766.8|6771.4|6768.6|6771.4|6768.6|6769.4|6766.6|34
1620897250000|2021-05-13 09:14:10|6771.1|6768.3|6770.4|6767.6|6771.1|6768.3|6770.4|6767.6|27
1620897280000|2021-05-13 09:14:40|6769.6|6766.8|6769.4|6766.6|6769.6|6766.8|6768.6|6765.8|116
1620897290000|2021-05-13 09:14:50|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|4
1620897300000|2021-05-13 09:15:00|6768.9|6766.1|6769.4|6766.6|6769.4|6766.6|6768.4|6765.6|16
1620897310000|2021-05-13 09:15:10|6768.4|6765.6|6768.1|6765.3|6768.4|6765.6|6768.1|6765.3|26
1620897320000|2021-05-13 09:15:20|6768.6|6765.8|6769.4|6766.6|6769.4|6766.6|6768.6|6765.8|54
1620897330000|2021-05-13 09:15:30|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|8
1620897340000|2021-05-13 09:15:40|6769.1|6766.3|6766.9|6764.1|6769.1|6766.3|6765.6|6762.8|49
1620897350000|2021-05-13 09:15:50|6766.4|6763.6|6766.4|6763.6|6766.4|6763.6|6766.4|6763.6|2
1620897360000|2021-05-13 09:16:00|6766.6|6763.8|6766.4|6763.6|6766.6|6763.8|6766.4|6763.6|28
1620897370000|2021-05-13 09:16:10|6765.4|6762.6|6765.1|6762.3|6765.9|6763.1|6764.4|6761.6|35
1620897380000|2021-05-13 09:16:20|6764.6|6761.8|6764.6|6761.8|6764.9|6762.1|6764.4|6761.6|11
1620897390000|2021-05-13 09:16:30|6764.1|6761.3|6762.9|6760.1|6764.4|6761.6|6762.6|6759.8|20
1620897400000|2021-05-13 09:16:40|6762.4|6759.6|6761.6|6758.8|6762.9|6760.1|6761.6|6758.8|45
1620897410000|2021-05-13 09:16:50|6761.4|6758.6|6760.6|6757.8|6761.4|6758.6|6760.6|6757.8|72
1620897420000|2021-05-13 09:17:00|6760.1|6757.3|6758.9|6756.1|6760.1|6757.3|6758.4|6755.6|62
1620897430000|2021-05-13 09:17:10|6759.1|6756.3|6758.6|6755.8|6760.4|6757.6|6758.4|6755.6|31
1620897440000|2021-05-13 09:17:20|6758.4|6755.6|6757.6|6754.8|6758.4|6755.6|6757.6|6754.8|35
1620897450000|2021-05-13 09:17:30|6757.4|6754.6|6757.6|6754.8|6757.6|6754.8|6755.6|6752.8|72
1620897460000|2021-05-13 09:17:40|6757.4|6754.6|6757.4|6754.6|6757.6|6754.8|6757.1|6754.3|44
1620897470000|2021-05-13 09:17:50|6757.6|6754.8|6756.6|6753.8|6757.6|6754.8|6756.4|6753.6|11
1620897480000|2021-05-13 09:18:00|6756.4|6753.6|6756.4|6753.6|6757.4|6754.6|6756.4|6753.6|7
1620897490000|2021-05-13 09:18:10|6756.1|6753.3|6756.4|6753.6|6756.4|6753.6|6755.6|6752.8|10
1620897500000|2021-05-13 09:18:20|6756.6|6753.8|6757.6|6754.8|6757.6|6754.8|6756.6|6753.8|57
1620897510000|2021-05-13 09:18:30|6757.4|6754.6|6757.4|6754.6|6757.6|6754.8|6757.4|6754.6|106
1620897520000|2021-05-13 09:18:40|6757.6|6754.8|6756.4|6753.6|6757.6|6754.8|6756.4|6753.6|51
1620897530000|2021-05-13 09:18:50|6756.9|6754.1|6757.4|6754.6|6757.4|6754.6|6756.9|6754.1|47
1620897540000|2021-05-13 09:19:00|||||||||33
1620897550000|2021-05-13 09:19:10|6757.1|6754.3|6763.4|6760.6|6763.4|6760.6|6756.9|6754.1|136
1620897560000|2021-05-13 09:19:20|6763.6|6760.8|6766.4|6763.6|6767.1|6764.3|6763.6|6760.8|217
1620897570000|2021-05-13 09:19:30|6766.1|6763.3|6764.9|6762.1|6768.1|6765.3|6763.1|6760.3|53
1620897580000|2021-05-13 09:19:40|6764.4|6761.6|6765.6|6762.8|6765.6|6762.8|6763.4|6760.6|22
1620897590000|2021-05-13 09:19:50|6765.9|6763.1|6765.9|6763.1|6766.4|6763.6|6765.4|6762.6|25
1620897600000|2021-05-13 09:20:00|6765.6|6762.8|6764.4|6761.6|6766.4|6763.6|6764.4|6761.6|13
1620897610000|2021-05-13 09:20:10|6764.1|6761.3|6763.9|6761.1|6764.4|6761.6|6763.4|6760.6|11
1620897620000|2021-05-13 09:20:20|6763.6|6760.8|6762.9|6760.1|6763.9|6761.1|6762.9|6760.1|8
1620897630000|2021-05-13 09:20:30|6763.4|6760.6|6762.1|6759.3|6763.4|6760.6|6761.4|6758.6|55
1620897640000|2021-05-13 09:20:40|6762.4|6759.6|6761.6|6758.8|6762.4|6759.6|6761.4|6758.6|21
1620897650000|2021-05-13 09:20:50|6761.4|6758.6|6761.9|6759.1|6761.9|6759.1|6761.4|6758.6|10
1620897660000|2021-05-13 09:21:00|6762.4|6759.6|6759.9|6757.1|6762.4|6759.6|6759.1|6756.3|17
1620897670000|2021-05-13 09:21:10|6759.6|6756.8|6761.9|6759.1|6762.6|6759.8|6759.6|6756.8|39
1620897680000|2021-05-13 09:21:20|6762.4|6759.6|6760.6|6757.8|6762.6|6759.8|6760.6|6757.8|64
1620897690000|2021-05-13 09:21:30|6760.4|6757.6|6758.6|6755.8|6760.4|6757.6|6758.6|6755.8|10
1620897700000|2021-05-13 09:21:40|6758.4|6755.6|6757.6|6754.8|6758.9|6756.1|6757.6|6754.8|53
1620897710000|2021-05-13 09:21:50|6758.1|6755.3|6758.9|6756.1|6759.4|6756.6|6758.1|6755.3|23
1620897720000|2021-05-13 09:22:00|6759.1|6756.3|6759.1|6756.3|6759.4|6756.6|6759.1|6756.3|25
1620897730000|2021-05-13 09:22:10|6759.6|6756.8|6758.4|6755.6|6759.6|6756.8|6758.4|6755.6|36
1620897740000|2021-05-13 09:22:20|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|6758.6|6755.8|3
1620897750000|2021-05-13 09:22:30|6758.4|6755.6|6759.4|6756.6|6759.6|6756.8|6758.4|6755.6|72
1620897760000|2021-05-13 09:22:40|||||||||1
1620897770000|2021-05-13 09:22:50|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|63
1620897780000|2021-05-13 09:23:00|6759.4|6756.6|6759.6|6756.8|6759.6|6756.8|6759.4|6756.6|68
1620897790000|2021-05-13 09:23:10|6759.4|6756.6|6759.4|6756.6|6759.6|6756.8|6759.4|6756.6|22
1620897800000|2021-05-13 09:23:20|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|21
1620897810000|2021-05-13 09:23:30|6759.4|6756.6|6759.6|6756.8|6759.6|6756.8|6759.4|6756.6|53
1620897820000|2021-05-13 09:23:40|||||||||46
1620897830000|2021-05-13 09:23:50|||||||||63
1620897840000|2021-05-13 09:24:00|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|6759.4|6756.6|85
1620897850000|2021-05-13 09:24:10|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|4
1620897860000|2021-05-13 09:24:20|6759.4|6756.6|6759.4|6756.6|6759.9|6757.1|6757.9|6755.1|684
1620897870000|2021-05-13 09:24:30|6758.9|6756.1|6758.6|6755.8|6758.9|6756.1|6757.9|6755.1|7
1620897880000|2021-05-13 09:24:40|6759.1|6756.3|6759.9|6757.1|6759.9|6757.1|6759.1|6756.3|48
1620897890000|2021-05-13 09:24:50|||||||||23
1620897900000|2021-05-13 09:25:00|6759.6|6756.8|6759.9|6757.1|6759.9|6757.1|6759.6|6756.8|37
1620897910000|2021-05-13 09:25:10|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6759.9|6757.1|131
1620897920000|2021-05-13 09:25:20|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|3
1620897930000|2021-05-13 09:25:30|6759.6|6756.8|6759.9|6757.1|6759.9|6757.1|6758.9|6756.1|209
1620897940000|2021-05-13 09:25:40|6760.1|6757.3|6759.9|6757.1|6760.1|6757.3|6759.9|6757.1|4
1620897950000|2021-05-13 09:25:50|6760.9|6758.1|6764.9|6762.1|6764.9|6762.1|6760.9|6758.1|49
1620897960000|2021-05-13 09:26:00|6764.6|6761.8|6767.1|6764.3|6767.1|6764.3|6764.6|6761.8|13
1620897970000|2021-05-13 09:26:10|6766.9|6764.1|6769.4|6766.6|6770.4|6767.6|6766.9|6764.1|69
1620897980000|2021-05-13 09:26:20|6769.1|6766.3|6769.9|6767.1|6770.6|6767.8|6769.1|6766.3|36
1620897990000|2021-05-13 09:26:30|6769.1|6766.3|6769.9|6767.1|6769.9|6767.1|6768.4|6765.6|17
1620898000000|2021-05-13 09:26:40|6770.4|6767.6|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|4
1620898010000|2021-05-13 09:26:50|6770.1|6767.3|6769.9|6767.1|6770.6|6767.8|6769.6|6766.8|28
1620898020000|2021-05-13 09:27:00|6769.6|6766.8|6772.6|6769.8|6772.6|6769.8|6769.6|6766.8|34
1620898030000|2021-05-13 09:27:10|6772.1|6769.3|6774.6|6771.8|6774.6|6771.8|6772.1|6769.3|16
1620898040000|2021-05-13 09:27:20|6774.9|6772.1|6772.6|6769.8|6775.1|6772.3|6772.4|6769.6|8
1620898050000|2021-05-13 09:27:30|6773.6|6770.8|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|4
1620898060000|2021-05-13 09:27:40|6773.9|6771.1|6773.6|6770.8|6773.9|6771.1|6773.4|6770.6|5
1620898070000|2021-05-13 09:27:50|6773.4|6770.6|6773.4|6770.6|6773.6|6770.8|6772.6|6769.8|10
1620898080000|2021-05-13 09:28:00|6773.6|6770.8|6773.4|6770.6|6773.6|6770.8|6772.4|6769.6|6
1620898090000|2021-05-13 09:28:10|6773.6|6770.8|6774.9|6772.1|6774.9|6772.1|6773.6|6770.8|3
1620898100000|2021-05-13 09:28:20|6774.6|6771.8|6773.9|6771.1|6774.6|6771.8|6773.9|6771.1|3
1620898110000|2021-05-13 09:28:30|6773.6|6770.8|6773.4|6770.6|6773.6|6770.8|6773.4|6770.6|1
1620898120000|2021-05-13 09:28:40|6773.6|6770.8|6772.9|6770.1|6773.6|6770.8|6772.6|6769.8|1
1620898130000|2021-05-13 09:28:50|6773.1|6770.3|6772.9|6770.1|6773.1|6770.3|6772.9|6770.1|3
1620898140000|2021-05-13 09:29:00|6772.6|6769.8|6771.1|6768.3|6772.6|6769.8|6770.9|6768.1|47
1620898150000|2021-05-13 09:29:10|6770.9|6768.1|6770.4|6767.6|6770.9|6768.1|6770.1|6767.3|4
1620898160000|2021-05-13 09:29:20|6770.6|6767.8|6770.4|6767.6|6770.9|6768.1|6770.4|6767.6|0
1620898170000|2021-05-13 09:29:30|6770.6|6767.8|6772.9|6770.1|6772.9|6770.1|6770.6|6767.8|8
1620898180000|2021-05-13 09:29:40|6773.1|6770.3|6773.9|6771.1|6773.9|6771.1|6773.1|6770.3|3
1620898190000|2021-05-13 09:29:50|6774.9|6772.1|6775.9|6773.1|6775.9|6773.1|6774.9|6772.1|9
1620898200000|2021-05-13 09:30:00|6774.9|6772.1|6773.6|6770.8|6774.9|6772.1|6773.1|6770.3|5
1620898210000|2021-05-13 09:30:10|6773.4|6770.6|6772.1|6769.3|6773.4|6770.6|6771.9|6769.1|15
1620898220000|2021-05-13 09:30:20|6771.9|6769.1|6772.4|6769.6|6772.6|6769.8|6771.6|6768.8|9
1620898230000|2021-05-13 09:30:30|6772.1|6769.3|6768.6|6765.8|6772.1|6769.3|6768.6|6765.8|41
1620898240000|2021-05-13 09:30:40|6768.4|6765.6|6768.9|6766.1|6768.9|6766.1|6767.9|6765.1|13
1620898250000|2021-05-13 09:30:50|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|12
1620898260000|2021-05-13 09:31:00|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|6768.6|6765.8|7
1620898270000|2021-05-13 09:31:10|6768.4|6765.6|6767.9|6765.1|6768.4|6765.6|6767.9|6765.1|5
1620898280000|2021-05-13 09:31:20|6766.9|6764.1|6768.1|6765.3|6768.1|6765.3|6766.1|6763.3|29
1620898290000|2021-05-13 09:31:30|6768.4|6765.6|6768.9|6766.1|6771.4|6768.6|6768.4|6765.6|51
1620898300000|2021-05-13 09:31:40|6769.1|6766.3|6769.9|6767.1|6769.9|6767.1|6769.1|6766.3|4
1620898310000|2021-05-13 09:31:50|6772.4|6769.6|6769.6|6766.8|6772.4|6769.6|6769.6|6766.8|90
1620898320000|2021-05-13 09:32:00|6769.9|6767.1|6770.9|6768.1|6770.9|6768.1|6769.9|6767.1|4
1620898330000|2021-05-13 09:32:10|6771.1|6768.3|6770.6|6767.8|6771.4|6768.6|6770.6|6767.8|9
1620898340000|2021-05-13 09:32:20|6770.1|6767.3|6770.4|6767.6|6770.9|6768.1|6769.6|6766.8|7
1620898350000|2021-05-13 09:32:30|6770.1|6767.3|6769.6|6766.8|6770.1|6767.3|6769.1|6766.3|13
1620898360000|2021-05-13 09:32:40|6769.9|6767.1|6769.1|6766.3|6769.9|6767.1|6769.1|6766.3|1
1620898370000|2021-05-13 09:32:50|6768.9|6766.1|6767.9|6765.1|6768.9|6766.1|6767.6|6764.8|6
1620898380000|2021-05-13 09:33:00|6768.6|6765.8|6766.4|6763.6|6768.6|6765.8|6766.4|6763.6|186
1620898390000|2021-05-13 09:33:10|6766.9|6764.1|6769.6|6766.8|6769.6|6766.8|6766.9|6764.1|18
1620898400000|2021-05-13 09:33:20|6769.1|6766.3|6770.6|6767.8|6771.1|6768.3|6769.1|6766.3|3
1620898410000|2021-05-13 09:33:30|6770.9|6768.1|6769.9|6767.1|6770.9|6768.1|6769.9|6767.1|4
1620898440000|2021-05-13 09:34:00|6769.4|6766.6|6768.1|6765.3|6769.4|6766.6|6768.1|6765.3|5
1620898450000|2021-05-13 09:34:10|6768.6|6765.8|6767.9|6765.1|6768.6|6765.8|6767.9|6765.1|0
1620898460000|2021-05-13 09:34:20|6767.4|6764.6|6767.1|6764.3|6767.4|6764.6|6767.1|6764.3|1
1620898470000|2021-05-13 09:34:30|6766.4|6763.6|6766.1|6763.3|6766.4|6763.6|6765.9|6763.1|4
1620898480000|2021-05-13 09:34:40|6765.9|6763.1|6765.9|6763.1|6766.4|6763.6|6765.9|6763.1|1
1620898490000|2021-05-13 09:34:50|6766.1|6763.3|6765.9|6763.1|6766.1|6763.3|6765.9|6763.1|13
1620898500000|2021-05-13 09:35:00|6766.1|6763.3|6766.9|6764.1|6766.9|6764.1|6765.1|6762.3|22
1620898510000|2021-05-13 09:35:10|6766.6|6763.8|6765.4|6762.6|6766.9|6764.1|6765.4|6762.6|9
1620898520000|2021-05-13 09:35:20|6764.9|6762.1|6764.4|6761.6|6766.1|6763.3|6764.4|6761.6|43
1620898530000|2021-05-13 09:35:30|6764.6|6761.8|6764.1|6761.3|6764.6|6761.8|6763.9|6761.1|12
1620898540000|2021-05-13 09:35:40|6763.9|6761.1|6762.6|6759.8|6763.9|6761.1|6762.6|6759.8|3
1620898550000|2021-05-13 09:35:50|6762.9|6760.1|6763.1|6760.3|6763.6|6760.8|6762.9|6760.1|6
1620898560000|2021-05-13 09:36:00|6762.9|6760.1|6762.9|6760.1|6763.1|6760.3|6762.9|6760.1|1
1620898570000|2021-05-13 09:36:10|6761.4|6758.6|6759.4|6756.6|6761.4|6758.6|6758.9|6756.1|23
1620898580000|2021-05-13 09:36:20|6759.6|6756.8|6761.9|6759.1|6761.9|6759.1|6759.1|6756.3|11
1620898590000|2021-05-13 09:36:30|||||||||4
1620898600000|2021-05-13 09:36:40|6761.6|6758.8|6761.4|6758.6|6761.6|6758.8|6760.4|6757.6|9
1620898610000|2021-05-13 09:36:50|6761.9|6759.1|6762.6|6759.8|6762.6|6759.8|6761.9|6759.1|9
1620898620000|2021-05-13 09:37:00|6762.9|6760.1|6763.4|6760.6|6764.4|6761.6|6762.9|6760.1|46
1620898630000|2021-05-13 09:37:10|6762.9|6760.1|6761.9|6759.1|6762.9|6760.1|6761.9|6759.1|11
1620898640000|2021-05-13 09:37:20|||||||||2
1620898650000|2021-05-13 09:37:30|6762.1|6759.3|6761.9|6759.1|6762.6|6759.8|6761.9|6759.1|8
1620898670000|2021-05-13 09:37:50|||||||||2
1620898680000|2021-05-13 09:38:00|6762.1|6759.3|6762.6|6759.8|6762.6|6759.8|6762.1|6759.3|4
1620898690000|2021-05-13 09:38:10|6762.9|6760.1|6762.9|6760.1|6762.9|6760.1|6762.6|6759.8|1
1620898700000|2021-05-13 09:38:20|6762.6|6759.8|6762.4|6759.6|6762.6|6759.8|6762.4|6759.6|12
1620898710000|2021-05-13 09:38:30|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|6761.9|6759.1|2
1620898720000|2021-05-13 09:38:40|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|1
1620898730000|2021-05-13 09:38:50|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|22
1620898740000|2021-05-13 09:39:00|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|6760.6|6757.8|15
1620898750000|2021-05-13 09:39:10|6761.4|6758.6|6760.9|6758.1|6761.4|6758.6|6760.9|6758.1|5
1620898760000|2021-05-13 09:39:20|6760.6|6757.8|6760.9|6758.1|6760.9|6758.1|6760.6|6757.8|1
1620898780000|2021-05-13 09:39:40|6760.6|6757.8|6760.9|6758.1|6761.1|6758.3|6760.1|6757.3|7
1620898800000|2021-05-13 09:40:00|6761.1|6758.3|6760.9|6758.1|6762.9|6760.1|6760.6|6757.8|23
1620898810000|2021-05-13 09:40:10|6760.6|6757.8|6760.1|6757.3|6760.6|6757.8|6760.1|6757.3|1
1620898820000|2021-05-13 09:40:20|6760.4|6757.6|6760.9|6758.1|6760.9|6758.1|6760.1|6757.3|24
1620898830000|2021-05-13 09:40:30|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|11
1620898840000|2021-05-13 09:40:40|||||||||4
1620898850000|2021-05-13 09:40:50|6761.6|6758.8|6760.9|6758.1|6761.6|6758.8|6760.9|6758.1|1
1620898860000|2021-05-13 09:41:00|6760.4|6757.6|6760.1|6757.3|6760.4|6757.6|6760.1|6757.3|8
1620898870000|2021-05-13 09:41:10|6760.4|6757.6|6760.1|6757.3|6760.6|6757.8|6760.1|6757.3|11
1620898880000|2021-05-13 09:41:20|6760.4|6757.6|6760.1|6757.3|6760.4|6757.6|6760.1|6757.3|3
1620898890000|2021-05-13 09:41:30|6760.4|6757.6|6760.1|6757.3|6760.4|6757.6|6760.1|6757.3|0
1620898900000|2021-05-13 09:41:40|6759.1|6756.3|6756.6|6753.8|6759.1|6756.3|6756.6|6753.8|67
1620898910000|2021-05-13 09:41:50|6757.1|6754.3|6757.1|6754.3|6757.4|6754.6|6757.1|6754.3|15
1620898920000|2021-05-13 09:42:00|6757.9|6755.1|6762.4|6759.6|6762.9|6760.1|6757.9|6755.1|156
1620898930000|2021-05-13 09:42:10|6762.9|6760.1|6762.9|6760.1|6763.9|6761.1|6762.9|6760.1|4
1620898940000|2021-05-13 09:42:20|6762.6|6759.8|6762.9|6760.1|6762.9|6760.1|6762.6|6759.8|0
1620898950000|2021-05-13 09:42:30|6762.4|6759.6|6762.9|6760.1|6762.9|6760.1|6762.4|6759.6|3
1620898960000|2021-05-13 09:42:40|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|0
1620898970000|2021-05-13 09:42:50|||||||||12
1620898980000|2021-05-13 09:43:00|6763.6|6760.8|6765.9|6763.1|6766.4|6763.6|6763.6|6760.8|21
1620898990000|2021-05-13 09:43:10|6765.6|6762.8|6764.9|6762.1|6765.6|6762.8|6764.9|6762.1|103
1620899000000|2021-05-13 09:43:20|6764.6|6761.8|6764.9|6762.1|6764.9|6762.1|6764.6|6761.8|2
1620899010000|2021-05-13 09:43:30|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6765.6|6762.8|6
1620899020000|2021-05-13 09:43:40|6765.1|6762.3|6765.4|6762.6|6765.4|6762.6|6765.1|6762.3|1
1620899030000|2021-05-13 09:43:50|6766.6|6763.8|6766.6|6763.8|6767.9|6765.1|6766.1|6763.3|100
1620899040000|2021-05-13 09:44:00|6766.4|6763.6|6765.6|6762.8|6766.4|6763.6|6765.6|6762.8|5
1620899050000|2021-05-13 09:44:10|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6765.9|6763.1|5
1620899060000|2021-05-13 09:44:20|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|0
1620899070000|2021-05-13 09:44:30|6765.6|6762.8|6768.9|6766.1|6769.1|6766.3|6765.6|6762.8|14
1620899080000|2021-05-13 09:44:40|6768.1|6765.3|6765.1|6762.3|6768.1|6765.3|6764.4|6761.6|5
1620899090000|2021-05-13 09:44:50|6764.9|6762.1|6764.6|6761.8|6764.9|6762.1|6764.4|6761.6|1
1620899100000|2021-05-13 09:45:00|6764.9|6762.1|6765.4|6762.6|6765.4|6762.6|6764.4|6761.6|11
1620899110000|2021-05-13 09:45:10|6764.9|6762.1|6765.9|6763.1|6765.9|6763.1|6764.9|6762.1|5
1620899120000|2021-05-13 09:45:20|6765.4|6762.6|6765.1|6762.3|6765.4|6762.6|6764.9|6762.1|2
1620899130000|2021-05-13 09:45:30|6764.9|6762.1|6764.4|6761.6|6764.9|6762.1|6764.4|6761.6|1
1620899140000|2021-05-13 09:45:40|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6763.6|6760.8|3
1620899150000|2021-05-13 09:45:50|6763.9|6761.1|6764.4|6761.6|6768.1|6765.3|6763.9|6761.1|538
1620899160000|2021-05-13 09:46:00|6764.1|6761.3|6764.4|6761.6|6764.4|6761.6|6763.6|6760.8|1
1620899170000|2021-05-13 09:46:10|6764.1|6761.3|6763.6|6760.8|6764.1|6761.3|6763.6|6760.8|4
1620899180000|2021-05-13 09:46:20|6763.9|6761.1|6763.6|6760.8|6763.9|6761.1|6763.6|6760.8|15
1620899190000|2021-05-13 09:46:30|6762.6|6759.8|6761.9|6759.1|6762.6|6759.8|6761.4|6758.6|11
1620899200000|2021-05-13 09:46:40|6762.4|6759.6|6762.1|6759.3|6762.4|6759.6|6762.1|6759.3|1
1620899220000|2021-05-13 09:47:00|6761.6|6758.8|6759.4|6756.6|6761.6|6758.8|6759.1|6756.3|24
1620899230000|2021-05-13 09:47:10|6759.6|6756.8|6758.6|6755.8|6759.9|6757.1|6758.6|6755.8|8
1620899240000|2021-05-13 09:47:20|6758.1|6755.3|6756.6|6753.8|6758.6|6755.8|6756.6|6753.8|30
1620899250000|2021-05-13 09:47:30|6755.9|6753.1|6758.1|6755.3|6758.1|6755.3|6755.9|6753.1|142
1620899260000|2021-05-13 09:47:40|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|6757.1|6754.3|6
1620899270000|2021-05-13 09:47:50|6757.6|6754.8|6757.6|6754.8|6757.9|6755.1|6757.6|6754.8|0
1620899280000|2021-05-13 09:48:00|6757.1|6754.3|6757.6|6754.8|6757.6|6754.8|6757.1|6754.3|3
1620899290000|2021-05-13 09:48:10|6757.4|6754.6|6757.6|6754.8|6757.6|6754.8|6757.4|6754.6|1
1620899300000|2021-05-13 09:48:20|6757.4|6754.6|6758.1|6755.3|6760.1|6757.3|6757.4|6754.6|20
1620899310000|2021-05-13 09:48:30|6758.9|6756.1|6759.4|6756.6|6759.4|6756.6|6758.9|6756.1|10
1620899320000|2021-05-13 09:48:40|6759.6|6756.8|6759.1|6756.3|6759.6|6756.8|6759.1|6756.3|2
1620899330000|2021-05-13 09:48:50|6758.9|6756.1|6758.9|6756.1|6759.1|6756.3|6758.9|6756.1|0
1620899340000|2021-05-13 09:49:00|6758.6|6755.8|6757.6|6754.8|6758.6|6755.8|6756.1|6753.3|20
1620899350000|2021-05-13 09:49:10|6757.4|6754.6|6757.1|6754.3|6757.4|6754.6|6757.1|6754.3|1
1620899360000|2021-05-13 09:49:20|6756.9|6754.1|6756.1|6753.3|6756.9|6754.1|6756.1|6753.3|2
1620899370000|2021-05-13 09:49:30|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|6755.6|6752.8|6
1620899380000|2021-05-13 09:49:40|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|6756.4|6753.6|3
1620899400000|2021-05-13 09:50:00|6756.6|6753.8|6756.4|6753.6|6756.6|6753.8|6756.4|6753.6|14
1620899410000|2021-05-13 09:50:10|6757.4|6754.6|6757.9|6755.1|6758.4|6755.6|6757.4|6754.6|15
1620899420000|2021-05-13 09:50:20|6757.6|6754.8|6757.4|6754.6|6757.6|6754.8|6757.4|6754.6|1
1620899430000|2021-05-13 09:50:30|6757.9|6755.1|6758.6|6755.8|6758.6|6755.8|6757.6|6754.8|13
1620899440000|2021-05-13 09:50:40|6759.1|6756.3|6758.1|6755.3|6759.4|6756.6|6757.6|6754.8|37
1620899450000|2021-05-13 09:50:50|6757.9|6755.1|6758.4|6755.6|6758.6|6755.8|6757.9|6755.1|9
1620899460000|2021-05-13 09:51:00|6758.6|6755.8|6761.4|6758.6|6761.4|6758.6|6758.6|6755.8|9
1620899470000|2021-05-13 09:51:10|6761.6|6758.8|6762.1|6759.3|6762.6|6759.8|6761.6|6758.8|8
1620899480000|2021-05-13 09:51:20|6761.9|6759.1|6762.4|6759.6|6762.4|6759.6|6761.4|6758.6|1
1620899490000|2021-05-13 09:51:30|||||||||4
1620899510000|2021-05-13 09:51:50|6763.1|6760.3|6761.4|6758.6|6763.1|6760.3|6761.4|6758.6|6
1620899520000|2021-05-13 09:52:00|6761.6|6758.8|6761.9|6759.1|6762.1|6759.3|6761.4|6758.6|31
1620899530000|2021-05-13 09:52:10|6761.6|6758.8|6763.1|6760.3|6763.1|6760.3|6761.6|6758.8|3
1620899540000|2021-05-13 09:52:20|6763.4|6760.6|6764.4|6761.6|6764.4|6761.6|6763.4|6760.6|49
1620899550000|2021-05-13 09:52:30|||||||||4
1620899570000|2021-05-13 09:52:50|6762.1|6759.3|6760.9|6758.1|6762.1|6759.3|6760.6|6757.8|32
1620899580000|2021-05-13 09:53:00|6761.4|6758.6|6762.1|6759.3|6762.4|6759.6|6761.4|6758.6|12
1620899590000|2021-05-13 09:53:10|6761.6|6758.8|6761.9|6759.1|6761.9|6759.1|6761.6|6758.8|3
1620899600000|2021-05-13 09:53:20|6761.6|6758.8|6760.9|6758.1|6762.4|6759.6|6760.9|6758.1|7
1620899610000|2021-05-13 09:53:30|6761.1|6758.3|6760.9|6758.1|6761.1|6758.3|6760.4|6757.6|7
1620899620000|2021-05-13 09:53:40|6760.4|6757.6|6763.1|6760.3|6763.4|6760.6|6760.4|6757.6|7
1620899630000|2021-05-13 09:53:50|6763.4|6760.6|6764.6|6761.8|6764.6|6761.8|6763.4|6760.6|18
1620899640000|2021-05-13 09:54:00|6764.1|6761.3|6762.1|6759.3|6764.1|6761.3|6761.9|6759.1|19
1620899650000|2021-05-13 09:54:10|6761.9|6759.1|6761.9|6759.1|6762.4|6759.6|6761.6|6758.8|2
1620899660000|2021-05-13 09:54:20|6761.6|6758.8|6763.4|6760.6|6763.4|6760.6|6761.6|6758.8|6
1620899670000|2021-05-13 09:54:30|6763.9|6761.1|6762.4|6759.6|6764.1|6761.3|6762.1|6759.3|49
1620899680000|2021-05-13 09:54:40|6762.6|6759.8|6761.6|6758.8|6762.6|6759.8|6761.6|6758.8|23
1620899690000|2021-05-13 09:54:50|6761.9|6759.1|6762.4|6759.6|6763.1|6760.3|6761.9|6759.1|10
1620899700000|2021-05-13 09:55:00|6763.9|6761.1|6764.4|6761.6|6764.4|6761.6|6763.9|6761.1|27
1620899710000|2021-05-13 09:55:10|6764.6|6761.8|6761.9|6759.1|6764.6|6761.8|6761.9|6759.1|28
1620899720000|2021-05-13 09:55:20|6761.4|6758.6|6761.1|6758.3|6761.6|6758.8|6761.1|6758.3|0
1620899730000|2021-05-13 09:55:30|6761.4|6758.6|6762.1|6759.3|6762.6|6759.8|6761.4|6758.6|7
1620899740000|2021-05-13 09:55:40|6761.9|6759.1|6761.1|6758.3|6761.9|6759.1|6761.1|6758.3|2
1620899760000|2021-05-13 09:56:00|6761.6|6758.8|6761.1|6758.3|6761.6|6758.8|6761.1|6758.3|2
1620899770000|2021-05-13 09:56:10|6761.6|6758.8|6761.1|6758.3|6761.6|6758.8|6760.9|6758.1|14
1620899780000|2021-05-13 09:56:20|6760.9|6758.1|6761.9|6759.1|6762.6|6759.8|6760.9|6758.1|22
1620899790000|2021-05-13 09:56:30|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.1|6758.3|1
1620899800000|2021-05-13 09:56:40|6762.1|6759.3|6761.6|6758.8|6762.1|6759.3|6761.6|6758.8|3
1620899810000|2021-05-13 09:56:50|6761.4|6758.6|6761.1|6758.3|6761.6|6758.8|6761.1|6758.3|4
1620899820000|2021-05-13 09:57:00|6760.9|6758.1|6759.9|6757.1|6760.9|6758.1|6759.9|6757.1|18
1620899830000|2021-05-13 09:57:10|6759.4|6756.6|6758.9|6756.1|6759.6|6756.8|6758.9|6756.1|0
1620899840000|2021-05-13 09:57:20|6758.4|6755.6|6758.6|6755.8|6758.6|6755.8|6756.9|6754.1|14
1620899850000|2021-05-13 09:57:30|6758.4|6755.6|6758.6|6755.8|6758.6|6755.8|6758.4|6755.6|2
1620899860000|2021-05-13 09:57:40|6758.4|6755.6|6757.4|6754.6|6758.4|6755.6|6756.9|6754.1|15
1620899870000|2021-05-13 09:57:50|6757.1|6754.3|6755.6|6752.8|6757.1|6754.3|6755.6|6752.8|259
1620899880000|2021-05-13 09:58:00|6755.1|6752.3|6743.9|6741.1|6755.1|6752.3|6743.6|6740.8|1295
1620899890000|2021-05-13 09:58:10|6743.6|6740.8|6745.9|6743.1|6746.1|6743.3|6743.6|6740.8|50
1620899900000|2021-05-13 09:58:20|6746.1|6743.3|6747.4|6744.6|6747.4|6744.6|6745.4|6742.6|32
1620899910000|2021-05-13 09:58:30|6747.1|6744.3|6749.6|6746.8|6749.9|6747.1|6746.9|6744.1|76
1620899920000|2021-05-13 09:58:40|6749.9|6747.1|6748.6|6745.8|6749.9|6747.1|6747.9|6745.1|181
1620899930000|2021-05-13 09:58:50|6748.4|6745.6|6747.9|6745.1|6749.1|6746.3|6747.9|6745.1|7
1620899940000|2021-05-13 09:59:00|6748.1|6745.3|6751.1|6748.3|6751.1|6748.3|6748.1|6745.3|127
1620899950000|2021-05-13 09:59:10|6750.9|6748.1|6748.9|6746.1|6750.9|6748.1|6748.9|6746.1|21
1620899960000|2021-05-13 09:59:20|6749.1|6746.3|6746.1|6743.3|6749.1|6746.3|6745.9|6743.1|23
1620899970000|2021-05-13 09:59:30|6745.9|6743.1|6746.9|6744.1|6747.1|6744.3|6745.9|6743.1|10
1620899980000|2021-05-13 09:59:40|6746.1|6743.3|6748.4|6745.6|6748.6|6745.8|6746.1|6743.3|46
1620899990000|2021-05-13 09:59:50|6748.9|6746.1|6746.6|6743.8|6748.9|6746.1|6746.1|6743.3|20
1620900000000|2021-05-13 10:00:00|6745.9|6743.1|6747.1|6744.3|6749.1|6746.3|6745.9|6743.1|37
1620900010000|2021-05-13 10:00:10|6747.4|6744.6|6745.9|6743.1|6747.6|6744.8|6745.9|6743.1|19
1620900020000|2021-05-13 10:00:20|6744.9|6742.1|6743.9|6741.1|6744.9|6742.1|6743.9|6741.1|10
1620900030000|2021-05-13 10:00:30|6744.1|6741.3|6744.1|6741.3|6744.6|6741.8|6743.9|6741.1|72
1620900040000|2021-05-13 10:00:40|6743.9|6741.1|6743.9|6741.1|6744.4|6741.6|6743.6|6740.8|11
1620900050000|2021-05-13 10:00:50|6744.4|6741.6|6745.4|6742.6|6745.6|6742.8|6743.9|6741.1|27
1620900060000|2021-05-13 10:01:00|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|0
1620900070000|2021-05-13 10:01:10|6745.4|6742.6|6746.1|6743.3|6746.1|6743.3|6745.4|6742.6|6
1620900080000|2021-05-13 10:01:20|||||||||3
1620900090000|2021-05-13 10:01:30|6746.4|6743.6|6747.6|6744.8|6748.9|6746.1|6746.1|6743.3|155
1620900100000|2021-05-13 10:01:40|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6746.1|6743.3|78
1620900110000|2021-05-13 10:01:50|6747.1|6744.3|6747.9|6745.1|6748.4|6745.6|6747.1|6744.3|8
1620900120000|2021-05-13 10:02:00|6747.6|6744.8|6747.1|6744.3|6747.6|6744.8|6747.1|6744.3|14
1620900170000|2021-05-13 10:02:50|||||||||82
1620900180000|2021-05-13 10:03:00|6747.9|6745.1|6747.1|6744.3|6747.9|6745.1|6747.1|6744.3|38
1620900190000|2021-05-13 10:03:10|||||||||19
1620900200000|2021-05-13 10:03:20|||||||||9
1620900210000|2021-05-13 10:03:30|||||||||10
1620900220000|2021-05-13 10:03:40|||||||||1
1620900230000|2021-05-13 10:03:50|6747.6|6744.8|6748.1|6745.3|6748.1|6745.3|6747.6|6744.8|51
1620900240000|2021-05-13 10:04:00|6749.1|6746.3|6751.1|6748.3|6751.4|6748.6|6748.1|6745.3|89
1620900250000|2021-05-13 10:04:10|6750.9|6748.1|6749.1|6746.3|6750.9|6748.1|6749.1|6746.3|14
1620900260000|2021-05-13 10:04:20|6748.9|6746.1|6750.1|6747.3|6750.9|6748.1|6748.1|6745.3|29
1620900270000|2021-05-13 10:04:30|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|11
1620900280000|2021-05-13 10:04:40|6750.1|6747.3|6751.1|6748.3|6751.1|6748.3|6749.9|6747.1|9
1620900290000|2021-05-13 10:04:50|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.1|6747.3|9
1620900300000|2021-05-13 10:05:00|6750.9|6748.1|6750.1|6747.3|6751.9|6749.1|6750.1|6747.3|20
1620900310000|2021-05-13 10:05:10|6749.9|6747.1|6749.6|6746.8|6749.9|6747.1|6749.6|6746.8|7
1620900320000|2021-05-13 10:05:20|6748.9|6746.1|6748.4|6745.6|6748.9|6746.1|6748.1|6745.3|20
1620900330000|2021-05-13 10:05:30|6748.1|6745.3|6748.3|6745.5|6748.3|6745.5|6747.1|6744.3|145
1620900340000|2021-05-13 10:05:40|6748.6|6745.8|6748.4|6745.6|6749.6|6746.8|6748.4|6745.6|9
1620900350000|2021-05-13 10:05:50|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|1
1620900360000|2021-05-13 10:06:00|6747.6|6744.8|6747.1|6744.3|6747.9|6745.1|6747.1|6744.3|12
1620900370000|2021-05-13 10:06:10|6747.4|6744.6|6748.4|6745.6|6748.4|6745.6|6747.4|6744.6|23
1620900380000|2021-05-13 10:06:20|6748.9|6746.1|6748.1|6745.3|6748.9|6746.1|6748.1|6745.3|0
1620900390000|2021-05-13 10:06:30|6747.9|6745.1|6751.1|6748.3|6751.1|6748.3|6747.9|6745.1|73
1620900400000|2021-05-13 10:06:40|6750.9|6748.1|6752.9|6750.1|6752.9|6750.1|6750.9|6748.1|40
1620900410000|2021-05-13 10:06:50|6753.1|6750.3|6752.9|6750.1|6753.6|6750.8|6752.9|6750.1|13
1620900420000|2021-05-13 10:07:00|6753.1|6750.3|6753.4|6750.6|6755.1|6752.3|6752.9|6750.1|75
1620900430000|2021-05-13 10:07:10|6753.1|6750.3|6753.6|6750.8|6753.9|6751.1|6752.9|6750.1|7
1620900440000|2021-05-13 10:07:20|6753.4|6750.6|6752.9|6750.1|6753.6|6750.8|6752.4|6749.6|12
1620900450000|2021-05-13 10:07:30|6752.6|6749.8|6753.1|6750.3|6753.1|6750.3|6752.6|6749.8|9
1620900460000|2021-05-13 10:07:40|6752.9|6750.1|6753.1|6750.3|6753.4|6750.6|6752.9|6750.1|9
1620900470000|2021-05-13 10:07:50|6752.9|6750.1|6752.6|6749.8|6752.9|6750.1|6752.6|6749.8|14
1620900480000|2021-05-13 10:08:00|6753.1|6750.3|6754.9|6752.1|6754.9|6752.1|6753.1|6750.3|88
1620900490000|2021-05-13 10:08:10|6756.6|6753.8|6755.9|6753.1|6756.6|6753.8|6755.9|6753.1|17
1620900500000|2021-05-13 10:08:20|6756.1|6753.3|6754.9|6752.1|6756.6|6753.8|6754.1|6751.3|20
1620900510000|2021-05-13 10:08:30|6754.4|6751.6|6754.4|6751.6|6754.6|6751.8|6753.9|6751.1|8
1620900520000|2021-05-13 10:08:40|6753.9|6751.1|6753.6|6750.8|6753.9|6751.1|6752.9|6750.1|15
1620900530000|2021-05-13 10:08:50|6753.4|6750.6|6753.6|6750.8|6753.6|6750.8|6752.6|6749.8|12
1620900540000|2021-05-13 10:09:00|6752.9|6750.1|6752.6|6749.8|6752.9|6750.1|6752.6|6749.8|45
1620900550000|2021-05-13 10:09:10|||||||||25
1620900560000|2021-05-13 10:09:20|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|9
1620900570000|2021-05-13 10:09:30|6750.4|6747.6|6748.4|6745.6|6750.9|6748.1|6748.4|6745.6|28
1620900580000|2021-05-13 10:09:40|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6747.6|6744.8|30
1620900590000|2021-05-13 10:09:50|6748.9|6746.1|6747.9|6745.1|6748.9|6746.1|6747.4|6744.6|20
1620900600000|2021-05-13 10:10:00|6747.6|6744.8|6747.1|6744.3|6747.6|6744.8|6747.1|6744.3|20
1620900610000|2021-05-13 10:10:10|6747.9|6745.1|6748.4|6745.6|6748.4|6745.6|6747.9|6745.1|11
1620900620000|2021-05-13 10:10:20|6748.6|6745.8|6749.1|6746.3|6749.1|6746.3|6748.1|6745.3|7
1620900630000|2021-05-13 10:10:30|6749.4|6746.6|6748.9|6746.1|6749.6|6746.8|6748.1|6745.3|23
1620900640000|2021-05-13 10:10:40|6748.4|6745.6|6748.4|6745.6|6748.6|6745.8|6748.1|6745.3|7
1620900650000|2021-05-13 10:10:50|6748.6|6745.8|6748.1|6745.3|6748.6|6745.8|6748.1|6745.3|1
1620900660000|2021-05-13 10:11:00|6747.9|6745.1|6747.9|6745.1|6748.6|6745.8|6747.9|6745.1|2
1620900670000|2021-05-13 10:11:10|6748.1|6745.3|6748.1|6745.3|6749.1|6746.3|6748.1|6745.3|6
1620900680000|2021-05-13 10:11:20|6748.4|6745.6|6748.1|6745.3|6748.4|6745.6|6748.1|6745.3|3
1620900690000|2021-05-13 10:11:30|6747.1|6744.3|6747.1|6744.3|6747.9|6745.1|6747.1|6744.3|12
1620900710000|2021-05-13 10:11:50|6747.6|6744.8|6747.9|6745.1|6747.9|6745.1|6747.6|6744.8|23
1620900720000|2021-05-13 10:12:00|6747.4|6744.6|6747.4|6744.6|6747.9|6745.1|6747.4|6744.6|3
1620900730000|2021-05-13 10:12:10|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|15
1620900740000|2021-05-13 10:12:20|6747.4|6744.6|6747.1|6744.3|6747.4|6744.6|6747.1|6744.3|5
1620900750000|2021-05-13 10:12:30|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|18
1620900760000|2021-05-13 10:12:40|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|6747.1|6744.3|27
1620900770000|2021-05-13 10:12:50|6748.4|6745.6|6747.1|6744.3|6748.6|6745.8|6747.1|6744.3|111
1620900780000|2021-05-13 10:13:00|6747.4|6744.6|6747.4|6744.6|6747.6|6744.8|6747.4|6744.6|6
1620900790000|2021-05-13 10:13:10|6748.1|6745.3|6748.4|6745.6|6748.4|6745.6|6748.1|6745.3|7
1620900800000|2021-05-13 10:13:20|6748.6|6745.8|6749.1|6746.3|6749.1|6746.3|6748.1|6745.3|9
1620900810000|2021-05-13 10:13:30|6749.9|6747.1|6749.9|6747.1|6750.4|6747.6|6749.9|6747.1|13
1620900820000|2021-05-13 10:13:40|6750.1|6747.3|6750.4|6747.6|6750.6|6747.8|6749.9|6747.1|11
1620900830000|2021-05-13 10:13:50|6749.9|6747.1|6750.9|6748.1|6750.9|6748.1|6749.1|6746.3|5
1620900840000|2021-05-13 10:14:00|6750.4|6747.6|6750.6|6747.8|6750.6|6747.8|6750.4|6747.6|4
1620900850000|2021-05-13 10:14:10|6750.4|6747.6|6751.1|6748.3|6751.6|6748.8|6750.3|6747.5|9
1620900860000|2021-05-13 10:14:20|6750.9|6748.1|6749.6|6746.8|6750.9|6748.1|6749.6|6746.8|12
1620900870000|2021-05-13 10:14:30|6749.9|6747.1|6749.1|6746.3|6749.9|6747.1|6749.1|6746.3|18
1620900880000|2021-05-13 10:14:40|6748.6|6745.8|6748.4|6745.6|6748.6|6745.8|6748.4|6745.6|3
1620900890000|2021-05-13 10:14:50|6748.6|6745.8|6748.9|6746.1|6749.6|6746.8|6748.4|6745.6|179
1620900900000|2021-05-13 10:15:00|6748.6|6745.8|6749.4|6746.6|6749.4|6746.6|6748.4|6745.6|2
1620900910000|2021-05-13 10:15:10|6748.9|6746.1|6748.6|6745.8|6748.9|6746.1|6748.6|6745.8|2
1620900920000|2021-05-13 10:15:20|6748.9|6746.1|6748.1|6745.3|6748.9|6746.1|6748.1|6745.3|5
1620900930000|2021-05-13 10:15:30|6748.4|6745.6|6747.4|6744.6|6748.4|6745.6|6747.1|6744.3|4
1620900950000|2021-05-13 10:15:50|6747.6|6744.8|6747.9|6745.1|6748.6|6745.8|6747.6|6744.8|27
1620900960000|2021-05-13 10:16:00|6747.6|6744.8|6747.9|6745.1|6748.6|6745.8|6747.6|6744.8|8
1620900970000|2021-05-13 10:16:10|6748.1|6745.3|6749.1|6746.3|6749.6|6746.8|6747.9|6745.1|22
1620900980000|2021-05-13 10:16:20|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|10
1620900990000|2021-05-13 10:16:30|6748.9|6746.1|6749.4|6746.6|6749.9|6747.1|6748.9|6746.1|39
1620901000000|2021-05-13 10:16:40|6749.1|6746.3|6750.6|6747.8|6750.6|6747.8|6749.1|6746.3|7
1620901010000|2021-05-13 10:16:50|6751.1|6748.3|6751.1|6748.3|6751.6|6748.8|6750.9|6748.1|14
1620901020000|2021-05-13 10:17:00|6750.9|6748.1|6751.1|6748.3|6751.1|6748.3|6750.9|6748.1|3
1620901030000|2021-05-13 10:17:10|6750.9|6748.1|6751.6|6748.8|6751.6|6748.8|6750.9|6748.1|12
1620901040000|2021-05-13 10:17:20|6751.9|6749.1|6750.9|6748.1|6751.9|6749.1|6750.9|6748.1|2
1620901050000|2021-05-13 10:17:30|6750.4|6747.6|6748.4|6745.6|6750.4|6747.6|6748.4|6745.6|13
1620901060000|2021-05-13 10:17:40|6748.1|6745.3|6747.9|6745.1|6748.9|6746.1|6747.9|6745.1|13
1620901070000|2021-05-13 10:17:50|6748.1|6745.3|6748.6|6745.8|6748.6|6745.8|6748.1|6745.3|9
1620901080000|2021-05-13 10:18:00|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|8
1620901090000|2021-05-13 10:18:10|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.1|6744.3|3
1620901110000|2021-05-13 10:18:30|6747.9|6745.1|6747.1|6744.3|6747.9|6745.1|6747.1|6744.3|2
1620901130000|2021-05-13 10:18:50|6747.4|6744.6|6747.6|6744.8|6747.9|6745.1|6747.1|6744.3|93
1620901140000|2021-05-13 10:19:00|6747.9|6745.1|6747.4|6744.6|6747.9|6745.1|6747.4|6744.6|12
1620901150000|2021-05-13 10:19:10|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|3
1620901160000|2021-05-13 10:19:20|6747.4|6744.6|6747.9|6745.1|6747.9|6745.1|6747.4|6744.6|6
1620901170000|2021-05-13 10:19:30|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|0
1620901180000|2021-05-13 10:19:40|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|0
1620901190000|2021-05-13 10:19:50|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|5
1620901200000|2021-05-13 10:20:00|6747.9|6745.1|6747.1|6744.3|6747.9|6745.1|6747.1|6744.3|7
1620901210000|2021-05-13 10:20:10|||||||||44
1620901220000|2021-05-13 10:20:20|6745.9|6743.1|6743.9|6741.1|6745.9|6743.1|6743.1|6740.3|182
1620901230000|2021-05-13 10:20:30|6744.1|6741.3|6744.6|6741.8|6744.9|6742.1|6744.1|6741.3|17
1620901240000|2021-05-13 10:20:40|6744.1|6741.3|6744.4|6741.6|6744.4|6741.6|6744.1|6741.3|32
1620901250000|2021-05-13 10:20:50|6744.1|6741.3|6744.1|6741.3|6744.9|6742.1|6744.1|6741.3|61
1620901260000|2021-05-13 10:21:00|6743.1|6740.3|6744.9|6742.1|6744.9|6742.1|6743.1|6740.3|23
1620901270000|2021-05-13 10:21:10|6744.6|6741.8|6744.1|6741.3|6744.6|6741.8|6744.1|6741.3|3
1620901280000|2021-05-13 10:21:20|6743.4|6740.6|6743.9|6741.1|6743.9|6741.1|6743.1|6740.3|7
1620901290000|2021-05-13 10:21:30|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|6743.4|6740.6|1
1620901310000|2021-05-13 10:21:50|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|1
1620901320000|2021-05-13 10:22:00|6742.2|6739.4|6735.1|6732.3|6742.2|6739.4|6734.1|6731.3|871
1620901330000|2021-05-13 10:22:10|6734.9|6732.1|6734.1|6731.3|6735.1|6732.3|6734.1|6731.3|30
1620901340000|2021-05-13 10:22:20|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6734.1|6731.3|59
1620901350000|2021-05-13 10:22:30|6734.6|6731.8|6734.6|6731.8|6734.9|6732.1|6733.1|6730.3|84
1620901360000|2021-05-13 10:22:40|6734.9|6732.1|6735.6|6732.8|6735.9|6733.1|6734.6|6731.8|87
1620901370000|2021-05-13 10:22:50|6735.9|6733.1|6735.9|6733.1|6736.6|6733.8|6735.6|6732.8|46
1620901380000|2021-05-13 10:23:00|6736.1|6733.3|6735.4|6732.6|6736.1|6733.3|6735.1|6732.3|16
1620901390000|2021-05-13 10:23:10|6735.6|6732.8|6735.9|6733.1|6736.9|6734.1|6735.4|6732.6|22
1620901400000|2021-05-13 10:23:20|6736.1|6733.3|6738.1|6735.3|6738.1|6735.3|6736.1|6733.3|44
1620901420000|2021-05-13 10:23:40|6737.9|6735.1|6735.1|6732.3|6737.9|6735.1|6734.9|6732.1|205
1620901430000|2021-05-13 10:23:50|6734.9|6732.1|6735.6|6732.8|6735.9|6733.1|6734.6|6731.8|12
1620901440000|2021-05-13 10:24:00|6735.9|6733.1|6734.1|6731.3|6735.9|6733.1|6734.1|6731.3|34
1620901450000|2021-05-13 10:24:10|6734.6|6731.8|6735.6|6732.8|6735.9|6733.1|6734.6|6731.8|7
1620901460000|2021-05-13 10:24:20|6735.4|6732.6|6735.1|6732.3|6735.6|6732.8|6735.1|6732.3|3
1620901470000|2021-05-13 10:24:30|6735.9|6733.1|6735.4|6732.6|6735.9|6733.1|6735.1|6732.3|13
1620901480000|2021-05-13 10:24:40|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|3
1620901490000|2021-05-13 10:24:50|6734.1|6731.3|6734.6|6731.8|6734.6|6731.8|6734.1|6731.3|10
1620901500000|2021-05-13 10:25:00|6734.4|6731.6|6734.1|6731.3|6734.4|6731.6|6734.1|6731.3|2
1620901510000|2021-05-13 10:25:10|6734.9|6732.1|6736.1|6733.3|6736.1|6733.3|6734.1|6731.3|28
1620901520000|2021-05-13 10:25:20|6736.6|6733.8|6737.1|6734.3|6737.1|6734.3|6736.6|6733.8|10
1620901530000|2021-05-13 10:25:30|6736.9|6734.1|6735.9|6733.1|6736.9|6734.1|6735.9|6733.1|8
1620901540000|2021-05-13 10:25:40|6736.1|6733.3|6736.6|6733.8|6736.6|6733.8|6736.1|6733.3|32
1620901550000|2021-05-13 10:25:50|6736.1|6733.3|6735.9|6733.1|6736.1|6733.3|6735.6|6732.8|17
1620901560000|2021-05-13 10:26:00|6735.4|6732.6|6735.1|6732.3|6735.4|6732.6|6735.1|6732.3|4
1620901570000|2021-05-13 10:26:10|6734.9|6732.1|6734.1|6731.3|6734.9|6732.1|6734.1|6731.3|3
1620901580000|2021-05-13 10:26:20|6733.1|6730.3|6732.1|6729.3|6733.1|6730.3|6731.9|6729.1|36
1620901590000|2021-05-13 10:26:30|6731.9|6729.1|6731.9|6729.1|6732.1|6729.3|6731.9|6729.1|10
1620901600000|2021-05-13 10:26:40|6732.1|6729.3|6734.9|6732.1|6734.9|6732.1|6732.1|6729.3|39
1620901610000|2021-05-13 10:26:50|6735.4|6732.6|6735.6|6732.8|6735.6|6732.8|6734.9|6732.1|13
1620901620000|2021-05-13 10:27:00|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|6735.4|6732.6|18
1620901630000|2021-05-13 10:27:10|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.1|6733.3|37
1620901640000|2021-05-13 10:27:20|6735.9|6733.1|6737.6|6734.8|6738.6|6735.8|6735.9|6733.1|21
1620901650000|2021-05-13 10:27:30|6737.9|6735.1|6737.6|6734.8|6737.9|6735.1|6737.4|6734.6|6
1620901660000|2021-05-13 10:27:40|6737.9|6735.1|6738.6|6735.8|6738.6|6735.8|6737.6|6734.8|10
1620901670000|2021-05-13 10:27:50|6738.4|6735.6|6736.9|6734.1|6738.4|6735.6|6736.4|6733.6|8
1620901680000|2021-05-13 10:28:00|||||||||8
1620901690000|2021-05-13 10:28:10|6737.1|6734.3|6739.1|6736.3|6739.1|6736.3|6737.1|6734.3|15
1620901700000|2021-05-13 10:28:20|6740.1|6737.3|6740.9|6738.1|6741.6|6738.8|6739.1|6736.3|186
1620901710000|2021-05-13 10:28:30|6740.4|6737.6|6739.1|6736.3|6740.9|6738.1|6739.1|6736.3|13
1620901720000|2021-05-13 10:28:40|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|0
1620901730000|2021-05-13 10:28:50|6738.6|6735.8|6738.1|6735.3|6738.6|6735.8|6738.1|6735.3|3
1620901740000|2021-05-13 10:29:00|6737.9|6735.1|6737.9|6735.1|6738.1|6735.3|6737.6|6734.8|10
1620901750000|2021-05-13 10:29:10|6737.6|6734.8|6737.1|6734.3|6737.9|6735.1|6736.9|6734.1|42
1620901760000|2021-05-13 10:29:20|6737.6|6734.8|6735.9|6733.1|6737.6|6734.8|6735.6|6732.8|2
1620901770000|2021-05-13 10:29:30|6736.1|6733.3|6737.4|6734.6|6737.4|6734.6|6736.1|6733.3|5
1620901780000|2021-05-13 10:29:40|6736.1|6733.3|6736.6|6733.8|6736.6|6733.8|6736.1|6733.3|5
1620901800000|2021-05-13 10:30:00|6736.4|6733.6|6735.1|6732.3|6736.6|6733.8|6735.1|6732.3|84
1620901810000|2021-05-13 10:30:10|6735.9|6733.1|6736.9|6734.1|6737.1|6734.3|6735.6|6732.8|15
1620901820000|2021-05-13 10:30:20|6736.6|6733.8|6736.1|6733.3|6736.6|6733.8|6736.1|6733.3|10
1620901830000|2021-05-13 10:30:30|6735.6|6732.8|6734.6|6731.8|6735.6|6732.8|6734.1|6731.3|4
1620901840000|2021-05-13 10:30:40|6734.9|6732.1|6734.1|6731.3|6734.9|6732.1|6733.4|6730.6|28
1620901850000|2021-05-13 10:30:50|6733.9|6731.1|6733.6|6730.8|6733.9|6731.1|6733.6|6730.8|1
1620901860000|2021-05-13 10:31:00|6733.4|6730.6|6735.9|6733.1|6736.4|6733.6|6733.1|6730.3|26
1620901870000|2021-05-13 10:31:10|6736.4|6733.6|6737.9|6735.1|6737.9|6735.1|6736.4|6733.6|4
1620901880000|2021-05-13 10:31:20|6737.6|6734.8|6738.4|6735.6|6738.6|6735.8|6737.4|6734.6|10
1620901890000|2021-05-13 10:31:30|6738.6|6735.8|6739.1|6736.3|6740.1|6737.3|6738.6|6735.8|13
1620901900000|2021-05-13 10:31:40|6738.9|6736.1|6738.6|6735.8|6738.9|6736.1|6738.6|6735.8|3
1620901910000|2021-05-13 10:31:50|6738.1|6735.3|6738.6|6735.8|6739.1|6736.3|6738.1|6735.3|6
1620901920000|2021-05-13 10:32:00|6739.1|6736.3|6737.1|6734.3|6739.6|6736.8|6737.1|6734.3|20
1620901930000|2021-05-13 10:32:10|6736.9|6734.1|6737.1|6734.3|6737.1|6734.3|6735.1|6732.3|40
1620901940000|2021-05-13 10:32:20|6737.4|6734.6|6738.6|6735.8|6738.9|6736.1|6737.4|6734.6|4
1620901950000|2021-05-13 10:32:30|6737.9|6735.1|6736.9|6734.1|6737.9|6735.1|6736.9|6734.1|50
1620901960000|2021-05-13 10:32:40|6737.6|6734.8|6737.6|6734.8|6737.9|6735.1|6737.1|6734.3|11
1620901970000|2021-05-13 10:32:50|6738.1|6735.3|6738.6|6735.8|6738.6|6735.8|6738.1|6735.3|5
1620901980000|2021-05-13 10:33:00|6738.9|6736.1|6739.6|6736.8|6740.1|6737.3|6738.9|6736.1|2
1620901990000|2021-05-13 10:33:10|6739.4|6736.6|6738.9|6736.1|6739.4|6736.6|6738.9|6736.1|9
1620902000000|2021-05-13 10:33:20|6738.6|6735.8|6739.9|6737.1|6739.9|6737.1|6738.1|6735.3|12
1620902010000|2021-05-13 10:33:30|6739.4|6736.6|6739.4|6736.6|6739.4|6736.6|6739.1|6736.3|2
1620902020000|2021-05-13 10:33:40|6739.9|6737.1|6739.6|6736.8|6739.9|6737.1|6739.6|6736.8|0
1620902030000|2021-05-13 10:33:50|6740.1|6737.3|6740.9|6738.1|6740.9|6738.1|6739.9|6737.1|7
1620902040000|2021-05-13 10:34:00|6740.6|6737.8|6738.9|6736.1|6740.6|6737.8|6738.6|6735.8|14
1620902050000|2021-05-13 10:34:10|6739.4|6736.6|6739.4|6736.6|6739.9|6737.1|6739.4|6736.6|6
1620902060000|2021-05-13 10:34:20|6739.1|6736.3|6738.9|6736.1|6739.1|6736.3|6738.4|6735.6|11
1620902070000|2021-05-13 10:34:30|6739.1|6736.3|6738.4|6735.6|6739.1|6736.3|6738.1|6735.3|3
1620902080000|2021-05-13 10:34:40|6738.1|6735.3|6738.4|6735.6|6738.9|6736.1|6738.1|6735.3|2
1620902090000|2021-05-13 10:34:50|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|0
1620902100000|2021-05-13 10:35:00|6739.1|6736.3|6737.6|6734.8|6739.4|6736.6|6737.6|6734.8|13
1620902110000|2021-05-13 10:35:10|6737.4|6734.6|6736.6|6733.8|6737.4|6734.6|6736.6|6733.8|6
1620902120000|2021-05-13 10:35:20|6736.1|6733.3|6735.6|6732.8|6736.1|6733.3|6735.6|6732.8|16
1620902130000|2021-05-13 10:35:30|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|0
1620902140000|2021-05-13 10:35:40|6736.1|6733.3|6736.6|6733.8|6736.9|6734.1|6736.1|6733.3|22
1620902150000|2021-05-13 10:35:50|6736.4|6733.6|6736.1|6733.3|6736.4|6733.6|6735.9|6733.1|5
1620902160000|2021-05-13 10:36:00|6735.9|6733.1|6738.6|6735.8|6738.6|6735.8|6735.9|6733.1|53
1620902170000|2021-05-13 10:36:10|6739.1|6736.3|6738.9|6736.1|6739.6|6736.8|6738.9|6736.1|32
1620902180000|2021-05-13 10:36:20|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|6737.6|6734.8|716
1620902190000|2021-05-13 10:36:30|6737.9|6735.1|6738.4|6735.6|6738.4|6735.6|6737.9|6735.1|0
1620902200000|2021-05-13 10:36:40|6738.9|6736.1|6736.6|6733.8|6738.9|6736.1|6736.6|6733.8|11
1620902210000|2021-05-13 10:36:50|6736.9|6734.1|6735.1|6732.3|6736.9|6734.1|6735.1|6732.3|6
1620902220000|2021-05-13 10:37:00|6735.6|6732.8|6739.1|6736.3|6739.1|6736.3|6735.6|6732.8|14
1620902230000|2021-05-13 10:37:10|6738.9|6736.1|6738.9|6736.1|6739.4|6736.6|6738.6|6735.8|2
1620902240000|2021-05-13 10:37:20|6739.1|6736.3|6739.4|6736.6|6739.4|6736.6|6738.6|6735.8|6
1620902250000|2021-05-13 10:37:30|6739.6|6736.8|6739.4|6736.6|6739.9|6737.1|6739.1|6736.3|12
1620902260000|2021-05-13 10:37:40|6738.9|6736.1|6737.9|6735.1|6738.9|6736.1|6737.9|6735.1|4
1620902280000|2021-05-13 10:38:00|6738.1|6735.3|6738.6|6735.8|6739.9|6737.1|6738.1|6735.3|23
1620902290000|2021-05-13 10:38:10|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|6738.1|6735.3|0
1620902300000|2021-05-13 10:38:20|6738.4|6735.6|6738.9|6736.1|6738.9|6736.1|6738.4|6735.6|1
1620902320000|2021-05-13 10:38:40|6739.1|6736.3|6739.1|6736.3|6739.1|6736.3|6739.1|6736.3|50
1620902330000|2021-05-13 10:38:50|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.1|6735.3|9
1620902340000|2021-05-13 10:39:00|6739.1|6736.3|6740.1|6737.3|6740.1|6737.3|6738.9|6736.1|4
1620902350000|2021-05-13 10:39:10|6740.6|6737.8|6741.1|6738.3|6741.1|6738.3|6739.9|6737.1|13
1620902370000|2021-05-13 10:39:30|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|1
1620902380000|2021-05-13 10:39:40|6741.1|6738.3|6741.1|6738.3|6741.9|6739.1|6741.1|6738.3|9
1620902390000|2021-05-13 10:39:50|6741.4|6738.6|6740.9|6738.1|6741.9|6739.1|6740.9|6738.1|14
1620902400000|2021-05-13 10:40:00|6741.1|6738.3|6738.1|6735.3|6741.1|6738.3|6738.1|6735.3|14
1620902410000|2021-05-13 10:40:10|6737.6|6734.8|6736.4|6733.6|6737.6|6734.8|6736.1|6733.3|13
1620902420000|2021-05-13 10:40:20|6737.1|6734.3|6736.6|6733.8|6737.1|6734.3|6736.1|6733.3|2
1620902440000|2021-05-13 10:40:40|6736.1|6733.3|6734.6|6731.8|6736.1|6733.3|6734.1|6731.3|9
1620902450000|2021-05-13 10:40:50|6734.1|6731.3|6734.6|6731.8|6734.9|6732.1|6733.6|6730.8|22
1620902460000|2021-05-13 10:41:00|6734.4|6731.6|6732.1|6729.3|6734.4|6731.6|6732.1|6729.3|24
1620902470000|2021-05-13 10:41:10|6729.1|6726.3|6728.9|6726.1|6729.1|6726.3|6728.6|6725.8|96
1620902480000|2021-05-13 10:41:20|6728.1|6725.3|6728.9|6726.1|6728.9|6726.1|6728.1|6725.3|47
1620902490000|2021-05-13 10:41:30|6729.1|6726.3|6729.6|6726.8|6729.9|6727.1|6729.1|6726.3|50
1620902500000|2021-05-13 10:41:40|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|1
1620902510000|2021-05-13 10:41:50|6729.1|6726.3|6728.9|6726.1|6729.1|6726.3|6728.1|6725.3|18
1620902520000|2021-05-13 10:42:00|6728.6|6725.8|6728.4|6725.6|6728.9|6726.1|6727.9|6725.1|23
1620902530000|2021-05-13 10:42:10|6728.1|6725.3|6729.6|6726.8|6729.9|6727.1|6728.1|6725.3|90
1620902540000|2021-05-13 10:42:20|6728.9|6726.1|6729.1|6726.3|6730.1|6727.3|6728.9|6726.1|7
1620902550000|2021-05-13 10:42:30|6729.4|6726.6|6729.6|6726.8|6729.9|6727.1|6729.4|6726.6|37
1620902560000|2021-05-13 10:42:40|6729.9|6727.1|6730.1|6727.3|6730.1|6727.3|6729.1|6726.3|9
1620902570000|2021-05-13 10:42:50|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|6731.1|6728.3|61
1620902580000|2021-05-13 10:43:00|6731.3|6728.5|6732.3|6729.5|6732.3|6729.5|6731.3|6728.5|29
1620902590000|2021-05-13 10:43:10|6732.1|6729.3|6731.8|6729|6732.1|6729.3|6731.8|6729|7
1620902600000|2021-05-13 10:43:20|6732.1|6729.3|6734.1|6731.3|6734.1|6731.3|6732.1|6729.3|24
1620902610000|2021-05-13 10:43:30|6734.6|6731.8|6734.1|6731.3|6734.6|6731.8|6734.1|6731.3|5
1620902620000|2021-05-13 10:43:40|6732.1|6729.3|6732.4|6729.6|6732.6|6729.8|6732.1|6729.3|11
1620902630000|2021-05-13 10:43:50|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|6732.6|6729.8|4
1620902650000|2021-05-13 10:44:10|6732.4|6729.6|6731.1|6728.3|6732.4|6729.6|6731.1|6728.3|4
1620902660000|2021-05-13 10:44:20|6730.8|6728|6731.1|6728.3|6731.1|6728.3|6730.6|6727.8|4
1620902670000|2021-05-13 10:44:30|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|6730.6|6727.8|3
1620902680000|2021-05-13 10:44:40|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|0
1620902690000|2021-05-13 10:44:50|6730.1|6727.3|6729.6|6726.8|6730.1|6727.3|6729.6|6726.8|2
1620902700000|2021-05-13 10:45:00|6729.8|6727|6728.1|6725.3|6729.8|6727|6728.1|6725.3|18
1620902710000|2021-05-13 10:45:10|6728.8|6726|6729.8|6727|6729.8|6727|6728.6|6725.8|11
1620902720000|2021-05-13 10:45:20|6729.6|6726.8|6729.8|6727|6729.8|6727|6729.6|6726.8|1
1620902730000|2021-05-13 10:45:30|6730.6|6727.8|6730.8|6728|6731.1|6728.3|6730.6|6727.8|21
1620902750000|2021-05-13 10:45:50|||||||||14
1620902760000|2021-05-13 10:46:00|6730.4|6727.6|6727.6|6724.8|6730.4|6727.6|6727.1|6724.3|64
1620902770000|2021-05-13 10:46:10|6727.4|6724.6|6728.1|6725.3|6728.6|6725.8|6727.1|6724.3|39
1620902780000|2021-05-13 10:46:20|6728.3|6725.5|6729.1|6726.3|6729.1|6726.3|6727.1|6724.3|18
1620902790000|2021-05-13 10:46:30|6728.8|6726|6729.8|6727|6729.8|6727|6728.8|6726|3
1620902800000|2021-05-13 10:46:40|6730.3|6727.5|6731.8|6729|6731.8|6729|6730.3|6727.5|5
1620902810000|2021-05-13 10:46:50|6731.1|6728.3|6730.8|6728|6731.1|6728.3|6730.8|6728|6
1620902820000|2021-05-13 10:47:00|6731.1|6728.3|6731.8|6729|6731.8|6729|6731.1|6728.3|25
1620902830000|2021-05-13 10:47:10|6732.1|6729.3|6730.8|6728|6732.1|6729.3|6730.8|6728|10
1620902840000|2021-05-13 10:47:20|6730.6|6727.8|6731.1|6728.3|6732.1|6729.3|6730.6|6727.8|50
1620902850000|2021-05-13 10:47:30|6731.3|6728.5|6729.8|6727|6731.3|6728.5|6729.8|6727|4
1620902860000|2021-05-13 10:47:40|6730.3|6727.5|6730.3|6727.5|6730.3|6727.5|6729.8|6727|2
1620902870000|2021-05-13 10:47:50|6730.8|6728|6734.8|6732|6734.8|6732|6730.8|6728|60
1620902880000|2021-05-13 10:48:00|6734.6|6731.8|6734.8|6732|6736.6|6733.8|6734.6|6731.8|33
1620902900000|2021-05-13 10:48:20|6734.3|6731.5|6734.1|6731.3|6734.3|6731.5|6733.8|6731|2
1620902910000|2021-05-13 10:48:30|6733.8|6731|6734.1|6731.3|6734.6|6731.8|6733.8|6731|3
1620902920000|2021-05-13 10:48:40|6733.8|6731|6734.6|6731.8|6734.8|6732|6733.8|6731|14
1620902930000|2021-05-13 10:48:50|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|6734.1|6731.3|2
1620902940000|2021-05-13 10:49:00|6733.8|6731|6733.8|6731|6733.8|6731|6733.8|6731|5
1620902950000|2021-05-13 10:49:10|6733.6|6730.8|6732.8|6730|6733.6|6730.8|6732.8|6730|2
1620902960000|2021-05-13 10:49:20|6733.6|6730.8|6737.6|6734.8|6737.6|6734.8|6733.3|6730.5|23
1620902970000|2021-05-13 10:49:30|6737.8|6735|6737.3|6734.5|6738.6|6735.8|6737.1|6734.3|56
1620902980000|2021-05-13 10:49:40|6737.1|6734.3|6737.3|6734.5|6737.6|6734.8|6736.8|6734|2
1620902990000|2021-05-13 10:49:50|6736.8|6734|6737.6|6734.8|6738.3|6735.5|6736.1|6733.3|7
1620903000000|2021-05-13 10:50:00|6737.3|6734.5|6737.6|6734.8|6737.6|6734.8|6737.3|6734.5|5
1620903010000|2021-05-13 10:50:10|6737.3|6734.5|6737.1|6734.3|6737.3|6734.5|6737.1|6734.3|15
1620903020000|2021-05-13 10:50:20|6736.8|6734|6736.8|6734|6737.3|6734.5|6736.8|6734|22
1620903030000|2021-05-13 10:50:30|6737.1|6734.3|6736.8|6734|6737.1|6734.3|6736.8|6734|14
1620903040000|2021-05-13 10:50:40|6737.1|6734.3|6736.8|6734|6737.3|6734.5|6736.6|6733.8|36
1620903050000|2021-05-13 10:50:50|6737.6|6734.8|6736.8|6734|6737.6|6734.8|6736.8|6734|30
1620903060000|2021-05-13 10:51:00|6736.6|6733.8|6736.8|6734|6737.1|6734.3|6736.6|6733.8|22
1620903070000|2021-05-13 10:51:10|6736.6|6733.8|6736.6|6733.8|6736.8|6734|6736.6|6733.8|24
1620903080000|2021-05-13 10:51:20|6736.3|6733.5|6736.3|6733.5|6736.6|6733.8|6736.1|6733.3|143
1620903090000|2021-05-13 10:51:30|6736.1|6733.3|6736.3|6733.5|6736.3|6733.5|6736.1|6733.3|0
1620903100000|2021-05-13 10:51:40|6736.6|6733.8|6736.3|6733.5|6736.6|6733.8|6736.3|6733.5|2
1620903110000|2021-05-13 10:51:50|6736.8|6734|6740.3|6737.5|6740.3|6737.5|6736.8|6734|29
1620903120000|2021-05-13 10:52:00|6739.8|6737|6740.3|6737.5|6740.6|6737.8|6739.3|6736.5|7
1620903130000|2021-05-13 10:52:10|6740.6|6737.8|6742.8|6740|6743.6|6740.8|6740.6|6737.8|82
1620903140000|2021-05-13 10:52:20|6742.6|6739.8|6741.1|6738.3|6743.1|6740.3|6741.1|6738.3|9
1620903150000|2021-05-13 10:52:30|6740.8|6738|6741.8|6739|6741.8|6739|6740.8|6738|5
1620903160000|2021-05-13 10:52:40|6741.6|6738.8|6744.6|6741.8|6744.6|6741.8|6741.6|6738.8|7
1620903170000|2021-05-13 10:52:50|6744.8|6742|6744.1|6741.3|6745.8|6743|6744.1|6741.3|19
1620903180000|2021-05-13 10:53:00|6744.6|6741.8|6744.8|6742|6744.8|6742|6743.8|6741|30
1620903190000|2021-05-13 10:53:10|6745.6|6742.8|6747.8|6745|6748.8|6746|6745.6|6742.8|29
1620903200000|2021-05-13 10:53:20|6747.6|6744.8|6748.8|6746|6749.6|6746.8|6747.6|6744.8|100
1620903210000|2021-05-13 10:53:30|6748.1|6745.3|6748.6|6745.8|6748.6|6745.8|6748.1|6745.3|7
1620903220000|2021-05-13 10:53:40|6748.8|6746|6748.8|6746|6749.8|6747|6748.8|6746|13
1620903230000|2021-05-13 10:53:50|6749.3|6746.5|6750.1|6747.3|6750.3|6747.5|6749.3|6746.5|18
1620903240000|2021-05-13 10:54:00|6750.3|6747.5|6751.6|6748.8|6751.8|6749|6749.8|6747|57
1620903250000|2021-05-13 10:54:10|6752.1|6749.3|6750.3|6747.5|6752.1|6749.3|6750.3|6747.5|13
1620903260000|2021-05-13 10:54:20|6749.8|6747|6751.6|6748.8|6751.8|6749|6749.8|6747|12
1620903270000|2021-05-13 10:54:30|6751.8|6749|6749.8|6747|6751.8|6749|6749.8|6747|20
1620903280000|2021-05-13 10:54:40|6750.1|6747.3|6750.6|6747.8|6751.3|6748.5|6749.6|6746.8|17
1620903290000|2021-05-13 10:54:50|6750.3|6747.5|6752.8|6750|6753.4|6750.6|6750.1|6747.3|18
1620903300000|2021-05-13 10:55:00|6753.8|6751|6750.3|6747.5|6753.8|6751|6750.1|6747.3|21
1620903310000|2021-05-13 10:55:10|6749.8|6747|6748.8|6746|6749.8|6747|6748.8|6746|9
1620903320000|2021-05-13 10:55:20|6748.6|6745.8|6749.1|6746.3|6749.6|6746.8|6748.6|6745.8|7
1620903330000|2021-05-13 10:55:30|6750.8|6748|6751.1|6748.3|6751.1|6748.3|6750.8|6748|9
1620903340000|2021-05-13 10:55:40|6750.8|6748|6751.8|6749|6752.6|6749.8|6750.8|6748|18
1620903350000|2021-05-13 10:55:50|6752.1|6749.3|6752.6|6749.8|6752.6|6749.8|6751.6|6748.8|5
1620903360000|2021-05-13 10:56:00|6752.8|6750|6751.8|6749|6753.6|6750.8|6751.8|6749|9
1620903370000|2021-05-13 10:56:10|6751.1|6748.3|6750.6|6747.8|6751.6|6748.8|6750.6|6747.8|5
1620903380000|2021-05-13 10:56:20|6750.3|6747.5|6752.3|6749.5|6752.3|6749.5|6748.8|6746|19
1620903390000|2021-05-13 10:56:30|6752.6|6749.8|6752.6|6749.8|6753.6|6750.8|6752.1|6749.3|94
1620903400000|2021-05-13 10:56:40|6752.8|6750|6752.8|6750|6753.1|6750.3|6752.8|6750|6
1620903410000|2021-05-13 10:56:50|6752.6|6749.8|6752.3|6749.5|6752.6|6749.8|6751.6|6748.8|7
1620903420000|2021-05-13 10:57:00|6752.6|6749.8|6751.8|6749|6753.1|6750.3|6751.8|6749|10
1620903430000|2021-05-13 10:57:10|6752.1|6749.3|6751.8|6749|6753.3|6750.5|6751.8|6749|5
1620903440000|2021-05-13 10:57:20|6751.3|6748.5|6752.1|6749.3|6752.1|6749.3|6750.6|6747.8|16
1620903450000|2021-05-13 10:57:30|6752.3|6749.5|6751.3|6748.5|6752.3|6749.5|6751.3|6748.5|0
1620903460000|2021-05-13 10:57:40|6751.6|6748.8|6749.6|6746.8|6751.6|6748.8|6749.6|6746.8|24
1620903470000|2021-05-13 10:57:50|6749.3|6746.5|6749.6|6746.8|6749.8|6747|6748.3|6745.5|74
1620903480000|2021-05-13 10:58:00|6749.8|6747|6749.8|6747|6750.3|6747.5|6749.3|6746.5|3
1620903490000|2021-05-13 10:58:10|6750.3|6747.5|6750.8|6748|6750.8|6748|6750.1|6747.3|11
1620903500000|2021-05-13 10:58:20|6751.6|6748.8|6751.4|6748.6|6751.8|6749|6751.4|6748.6|5
1620903510000|2021-05-13 10:58:30|6750.8|6748|6750.8|6748|6750.8|6748|6750.8|6748|3
1620903530000|2021-05-13 10:58:50|6750.6|6747.8|6750.1|6747.3|6750.6|6747.8|6750.1|6747.3|3
1620903540000|2021-05-13 10:59:00|6749.8|6747|6750.6|6747.8|6750.6|6747.8|6749.8|6747|1
1620903550000|2021-05-13 10:59:10|6750.3|6747.5|6751.1|6748.3|6751.1|6748.3|6750.3|6747.5|18
1620903560000|2021-05-13 10:59:20|6750.8|6748|6752.3|6749.5|6753.1|6750.3|6750.8|6748|15
1620903570000|2021-05-13 10:59:30|6752.1|6749.3|6753.1|6750.3|6753.8|6751|6751.8|6749|15
1620903580000|2021-05-13 10:59:40|6753.6|6750.8|6752.6|6749.8|6753.6|6750.8|6752.6|6749.8|5
1620903590000|2021-05-13 10:59:50|6752.3|6749.5|6753.3|6750.5|6753.3|6750.5|6752.3|6749.5|2
1620903600000|2021-05-13 11:00:00|6753.1|6750.3|6753.3|6750.5|6753.3|6750.5|6751.8|6749|14
1620903610000|2021-05-13 11:00:10|6753.1|6750.3|6754.1|6751.3|6754.6|6751.8|6752.3|6749.5|963
1620903620000|2021-05-13 11:00:20|6754.3|6751.5|6753.6|6750.8|6754.3|6751.5|6753.3|6750.5|10
1620903640000|2021-05-13 11:00:40|6752.8|6750|6752.6|6749.8|6753.3|6750.5|6752.3|6749.5|38
1620903660000|2021-05-13 11:01:00|6752.3|6749.5|6753.3|6750.5|6753.3|6750.5|6751.6|6748.8|19
1620903670000|2021-05-13 11:01:10|6753.1|6750.3|6753.1|6750.3|6753.1|6750.3|6752.6|6749.8|3
1620903680000|2021-05-13 11:01:20|6752.3|6749.5|6753.3|6750.5|6753.3|6750.5|6752.3|6749.5|2
1620903690000|2021-05-13 11:01:30|6752.8|6750|6753.3|6750.5|6753.3|6750.5|6752.8|6750|3
1620903700000|2021-05-13 11:01:40|6754.6|6751.8|6753.6|6750.8|6754.8|6752|6752.8|6750|33
1620903710000|2021-05-13 11:01:50|6753.3|6750.5|6754.6|6751.8|6754.6|6751.8|6753.3|6750.5|10
1620903720000|2021-05-13 11:02:00|6754.3|6751.5|6754.3|6751.5|6754.3|6751.5|6753.8|6751|11
1620903730000|2021-05-13 11:02:10|6754.1|6751.3|6756.1|6753.3|6756.1|6753.3|6754.1|6751.3|12
1620903740000|2021-05-13 11:02:20|6755.8|6753|6754.6|6751.8|6756.3|6753.5|6754.3|6751.5|20
1620903750000|2021-05-13 11:02:30|6754.3|6751.5|6755.8|6753|6756.3|6753.5|6754.3|6751.5|60
1620903760000|2021-05-13 11:02:40|6756.3|6753.5|6755.3|6752.5|6756.3|6753.5|6755.3|6752.5|16
1620903770000|2021-05-13 11:02:50|6755.6|6752.8|6756.1|6753.3|6756.1|6753.3|6755.3|6752.5|3
1620903780000|2021-05-13 11:03:00|6756.3|6753.5|6758.3|6755.5|6759.6|6756.8|6755.3|6752.5|53
1620903790000|2021-05-13 11:03:10|6758.8|6756|6758.3|6755.5|6759.3|6756.5|6758.3|6755.5|9
1620903800000|2021-05-13 11:03:20|6758.1|6755.3|6757.3|6754.5|6758.1|6755.3|6757.3|6754.5|13
1620903810000|2021-05-13 11:03:30|6756.8|6754|6756.8|6754|6756.8|6754|6756.8|6754|8
1620903820000|2021-05-13 11:03:40|6757.1|6754.3|6756.3|6753.5|6757.3|6754.5|6756.3|6753.5|3
1620903840000|2021-05-13 11:04:00|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|211
1620903850000|2021-05-13 11:04:10|6755.8|6753|6755.3|6752.5|6756.3|6753.5|6755.3|6752.5|4
1620903860000|2021-05-13 11:04:20|6755.8|6753|6756.6|6753.8|6756.6|6753.8|6755.8|6753|7
1620903870000|2021-05-13 11:04:30|6756.3|6753.5|6755.6|6752.8|6756.3|6753.5|6755.6|6752.8|5
1620903880000|2021-05-13 11:04:40|6755.3|6752.5|6754.3|6751.5|6755.3|6752.5|6754.3|6751.5|3
1620903890000|2021-05-13 11:04:50|6754.1|6751.3|6751.3|6748.5|6754.1|6751.3|6751.3|6748.5|13
1620903900000|2021-05-13 11:05:00|6751.1|6748.3|6750.8|6748|6751.3|6748.5|6750.8|6748|9
1620903910000|2021-05-13 11:05:10|6751.1|6748.3|6750.6|6747.8|6751.3|6748.5|6750.6|6747.8|6
1620903920000|2021-05-13 11:05:20|6750.3|6747.5|6750.1|6747.3|6750.3|6747.5|6749.6|6746.8|16
1620903930000|2021-05-13 11:05:30|6750.3|6747.5|6749.3|6746.5|6750.3|6747.5|6749.3|6746.5|12
1620903940000|2021-05-13 11:05:40|6750.1|6747.3|6748.8|6746|6750.1|6747.3|6748.8|6746|22
1620903950000|2021-05-13 11:05:50|6749.3|6746.5|6750.3|6747.5|6750.3|6747.5|6749.3|6746.5|2
1620903960000|2021-05-13 11:06:00|6749.8|6747|6749.3|6746.5|6749.8|6747|6749.3|6746.5|2
1620903970000|2021-05-13 11:06:10|6748.6|6745.8|6749.1|6746.3|6749.1|6746.3|6748.6|6745.8|5
1620903980000|2021-05-13 11:06:20|6748.8|6746|6749.3|6746.5|6749.3|6746.5|6748.3|6745.5|5
1620903990000|2021-05-13 11:06:30|6749.6|6746.8|6750.3|6747.5|6750.3|6747.5|6749.1|6746.3|7
1620904000000|2021-05-13 11:06:40|6750.1|6747.3|6750.3|6747.5|6750.6|6747.8|6750.1|6747.3|1
1620904010000|2021-05-13 11:06:50|6750.8|6748|6750.6|6747.8|6751.3|6748.5|6750.6|6747.8|5
1620904020000|2021-05-13 11:07:00|6750.3|6747.5|6749.6|6746.8|6751.3|6748.5|6749.6|6746.8|16
1620904030000|2021-05-13 11:07:10|6749.3|6746.5|6749.6|6746.8|6750.3|6747.5|6749.3|6746.5|20
1620904040000|2021-05-13 11:07:20|6749.8|6747|6750.3|6747.5|6750.3|6747.5|6749.8|6747|3
1620904050000|2021-05-13 11:07:30|6750.8|6748|6751.3|6748.5|6751.3|6748.5|6750.8|6748|5
1620904070000|2021-05-13 11:07:50|||||||||5
1620904080000|2021-05-13 11:08:00|||||||||30
1620904090000|2021-05-13 11:08:10|||||||||1
1620904100000|2021-05-13 11:08:20|6751.6|6748.8|6751.6|6748.8|6752.3|6749.5|6751.6|6748.8|13
1620904110000|2021-05-13 11:08:30|6751.3|6748.5|6751.3|6748.5|6751.8|6749|6751.3|6748.5|1
1620904120000|2021-05-13 11:08:40|6751.8|6749|6752.3|6749.5|6752.8|6750|6751.8|6749|3
1620904130000|2021-05-13 11:08:50|6752.6|6749.8|6752.3|6749.5|6752.8|6750|6752.3|6749.5|9
1620904140000|2021-05-13 11:09:00|6752.6|6749.8|6751.8|6749|6752.6|6749.8|6751.3|6748.5|7
1620904150000|2021-05-13 11:09:10|6751.3|6748.5|6752.1|6749.3|6752.3|6749.5|6751.3|6748.5|2
1620904160000|2021-05-13 11:09:20|6752.3|6749.5|6752.1|6749.3|6752.3|6749.5|6752.1|6749.3|0
1620904170000|2021-05-13 11:09:30|6752.3|6749.5|6752.1|6749.3|6752.3|6749.5|6752.1|6749.3|2
1620904180000|2021-05-13 11:09:40|6751.6|6748.8|6748.6|6745.8|6751.6|6748.8|6748.6|6745.8|26
1620904190000|2021-05-13 11:09:50|6748.3|6745.5|6749.3|6746.5|6749.3|6746.5|6748.3|6745.5|7
1620904200000|2021-05-13 11:10:00|6749.6|6746.8|6750.8|6748|6750.8|6748|6749.3|6746.5|23
1620904210000|2021-05-13 11:10:10|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6751.1|6748.3|1
1620904220000|2021-05-13 11:10:20|6751.1|6748.3|6750.3|6747.5|6751.1|6748.3|6750.3|6747.5|17
1620904230000|2021-05-13 11:10:30|||||||||25
1620904240000|2021-05-13 11:10:40|6750.1|6747.3|6750.3|6747.5|6750.3|6747.5|6750.1|6747.3|1
1620904250000|2021-05-13 11:10:50|6750.1|6747.3|6750.3|6747.5|6750.3|6747.5|6749.6|6746.8|11
1620904260000|2021-05-13 11:11:00|6750.6|6747.8|6751.8|6749|6751.8|6749|6750.6|6747.8|12
1620904270000|2021-05-13 11:11:10|6752.1|6749.3|6751.3|6748.5|6752.1|6749.3|6751.3|6748.5|1
1620904280000|2021-05-13 11:11:20|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|2
1620904290000|2021-05-13 11:11:30|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|50
1620904300000|2021-05-13 11:11:40|6750.1|6747.3|6749.3|6746.5|6750.1|6747.3|6749.3|6746.5|11
1620904310000|2021-05-13 11:11:50|6748.6|6745.8|6748.1|6745.3|6748.6|6745.8|6747.8|6745|6
1620904320000|2021-05-13 11:12:00|6748.3|6745.5|6749.3|6746.5|6749.3|6746.5|6748.3|6745.5|21
1620904330000|2021-05-13 11:12:10|6749.6|6746.8|6749.1|6746.3|6749.6|6746.8|6749.1|6746.3|4
1620904340000|2021-05-13 11:12:20|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6747.6|6744.8|3
1620904350000|2021-05-13 11:12:30|6749.6|6746.8|6750.3|6747.5|6750.6|6747.8|6749.6|6746.8|5
1620904360000|2021-05-13 11:12:40|6750.6|6747.8|6750.6|6747.8|6751.3|6748.5|6750.6|6747.8|6
1620904370000|2021-05-13 11:12:50|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6749.6|6746.8|1
1620904380000|2021-05-13 11:13:00|6749.8|6747|6749.1|6746.3|6749.8|6747|6749.1|6746.3|0
1620904390000|2021-05-13 11:13:10|6749.3|6746.5|6749.8|6747|6749.8|6747|6749.3|6746.5|8
1620904400000|2021-05-13 11:13:20|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|6749.6|6746.8|0
1620904410000|2021-05-13 11:13:30|6750.1|6747.3|6750.3|6747.5|6750.3|6747.5|6750.1|6747.3|46
1620904420000|2021-05-13 11:13:40|6750.1|6747.3|6750.1|6747.3|6750.3|6747.5|6750.1|6747.3|0
1620904430000|2021-05-13 11:13:50|6750.3|6747.5|6747.3|6744.5|6750.3|6747.5|6747.3|6744.5|19
1620904440000|2021-05-13 11:14:00|6747.6|6744.8|6749.1|6746.3|6749.1|6746.3|6747.6|6744.8|1
1620904450000|2021-05-13 11:14:10|6748.6|6745.8|6749.1|6746.3|6749.1|6746.3|6748.3|6745.5|0
1620904460000|2021-05-13 11:14:20|6748.8|6746|6749.3|6746.5|6749.3|6746.5|6748.6|6745.8|7
1620904470000|2021-05-13 11:14:30|6749.6|6746.8|6748.3|6745.5|6749.6|6746.8|6748.3|6745.5|17
1620904490000|2021-05-13 11:14:50|6748.6|6745.8|6744.8|6742|6749.3|6746.5|6744.8|6742|54
1620904500000|2021-05-13 11:15:00|6745.3|6742.5|6745.8|6743|6746.3|6743.5|6745.3|6742.5|9
1620904510000|2021-05-13 11:15:10|6745.6|6742.8|6745.3|6742.5|6745.8|6743|6745.1|6742.3|3
1620904520000|2021-05-13 11:15:20|6745.1|6742.3|6744.3|6741.5|6745.3|6742.5|6744.3|6741.5|3
1620904530000|2021-05-13 11:15:30|6744.8|6742|6744.8|6742|6744.8|6742|6744.6|6741.8|25
1620904540000|2021-05-13 11:15:40|6744.6|6741.8|6744.1|6741.3|6744.6|6741.8|6743.6|6740.8|61
1620904550000|2021-05-13 11:15:50|6744.3|6741.5|6745.1|6742.3|6745.1|6742.3|6744.1|6741.3|11
1620904560000|2021-05-13 11:16:00|6745.3|6742.5|6746.8|6744|6747.6|6744.8|6745.3|6742.5|24
1620904570000|2021-05-13 11:16:10|6746.6|6743.8|6747.3|6744.5|6747.3|6744.5|6746.3|6743.5|4
1620904580000|2021-05-13 11:16:20|6747.6|6744.8|6748.1|6745.3|6748.1|6745.3|6747.6|6744.8|2
1620904590000|2021-05-13 11:16:30|6748.3|6745.5|6747.8|6745|6749.3|6746.5|6747.8|6745|12
1620904600000|2021-05-13 11:16:40|6748.3|6745.5|6748.3|6745.5|6748.3|6745.5|6748.1|6745.3|1
1620904610000|2021-05-13 11:16:50|6748.8|6746|6748.3|6745.5|6749.1|6746.3|6748.3|6745.5|2
1620904620000|2021-05-13 11:17:00|6748.6|6745.8|6748.3|6745.5|6748.6|6745.8|6748.3|6745.5|2
1620904630000|2021-05-13 11:17:10|6748.1|6745.3|6746.1|6743.3|6748.1|6745.3|6746.1|6743.3|3
1620904640000|2021-05-13 11:17:20|6745.8|6743|6747.3|6744.5|6747.3|6744.5|6745.8|6743|10
1620904650000|2021-05-13 11:17:30|6747.6|6744.8|6749.1|6746.3|6749.3|6746.5|6747.6|6744.8|4
1620904660000|2021-05-13 11:17:40|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6749.1|6746.3|0
1620904670000|2021-05-13 11:17:50|6749.1|6746.3|6749.3|6746.5|6749.3|6746.5|6749.1|6746.3|0
1620904680000|2021-05-13 11:18:00|6749.1|6746.3|6748.8|6746|6749.1|6746.3|6748.1|6745.3|5
1620904690000|2021-05-13 11:18:10|6749.3|6746.5|6749.1|6746.3|6749.3|6746.5|6748.1|6745.3|10
1620904700000|2021-05-13 11:18:20|6748.8|6746|6748.3|6745.5|6748.8|6746|6748.3|6745.5|0
1620904710000|2021-05-13 11:18:30|6748.1|6745.3|6748.3|6745.5|6748.3|6745.5|6747.6|6744.8|5
1620904720000|2021-05-13 11:18:40|6748.1|6745.3|6748.3|6745.5|6748.3|6745.5|6748.1|6745.3|1
1620904730000|2021-05-13 11:18:50|6748.6|6745.8|6751.3|6748.5|6751.8|6749|6748.6|6745.8|16
1620904740000|2021-05-13 11:19:00|6751.6|6748.8|6747.3|6744.5|6751.6|6748.8|6747.1|6744.3|59
1620904750000|2021-05-13 11:19:10|6746.8|6744|6748.3|6745.5|6748.3|6745.5|6746.3|6743.5|10
1620904760000|2021-05-13 11:19:20|6748.1|6745.3|6748.3|6745.5|6748.3|6745.5|6748.1|6745.3|1
1620904780000|2021-05-13 11:19:40|6748.1|6745.3|6747.8|6745|6748.3|6745.5|6747.6|6744.8|23
1620904790000|2021-05-13 11:19:50|6746.6|6743.8|6746.6|6743.8|6746.6|6743.8|6746.6|6743.8|38
1620904800000|2021-05-13 11:20:00|6746.3|6743.5|6745.1|6742.3|6746.8|6744|6745.1|6742.3|6
1620904810000|2021-05-13 11:20:10|6745.3|6742.5|6747.3|6744.5|6747.3|6744.5|6745.3|6742.5|14
1620904820000|2021-05-13 11:20:20|6746.3|6743.5|6746.6|6743.8|6746.8|6744|6746.3|6743.5|116
1620904830000|2021-05-13 11:20:30|6747.1|6744.3|6746.8|6744|6747.1|6744.3|6746.1|6743.3|1
1620904840000|2021-05-13 11:20:40|6747.3|6744.5|6743.3|6740.5|6747.3|6744.5|6743.3|6740.5|11
1620904850000|2021-05-13 11:20:50|6742.6|6739.8|6744.3|6741.5|6744.8|6742|6742.3|6739.5|8
1620904860000|2021-05-13 11:21:00|6744.6|6741.8|6744.8|6742|6745.8|6743|6744.3|6741.5|2
1620904870000|2021-05-13 11:21:10|6744.6|6741.8|6745.8|6743|6745.8|6743|6744.6|6741.8|5
1620904880000|2021-05-13 11:21:20|6746.1|6743.3|6746.1|6743.3|6747.3|6744.5|6746.1|6743.3|11
1620904890000|2021-05-13 11:21:30|6746.3|6743.5|6745.8|6743|6746.3|6743.5|6745.1|6742.3|16
1620904900000|2021-05-13 11:21:40|6745.6|6742.8|6746.3|6743.5|6746.3|6743.5|6745.6|6742.8|8
1620904920000|2021-05-13 11:22:00|6746.6|6743.8|6746.6|6743.8|6747.3|6744.5|6746.6|6743.8|17
1620904930000|2021-05-13 11:22:10|6746.3|6743.5|6746.3|6743.5|6746.3|6743.5|6746.3|6743.5|0
1620904940000|2021-05-13 11:22:20|6746.1|6743.3|6745.8|6743|6746.1|6743.3|6745.8|6743|3
1620904950000|2021-05-13 11:22:30|6745.3|6742.5|6746.3|6743.5|6746.3|6743.5|6745.3|6742.5|3
1620904960000|2021-05-13 11:22:40|6746.1|6743.3|6746.3|6743.5|6746.3|6743.5|6746.1|6743.3|0
1620904980000|2021-05-13 11:23:00|6746.6|6743.8|6748.3|6745.5|6748.8|6746|6746.1|6743.3|29
1620904990000|2021-05-13 11:23:10|6748.6|6745.8|6746.8|6744|6748.8|6746|6746.6|6743.8|10
1620905000000|2021-05-13 11:23:20|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|6747.3|6744.5|0
1620905010000|2021-05-13 11:23:30|6747.6|6744.8|6750.6|6747.8|6750.6|6747.8|6747.6|6744.8|9
1620905020000|2021-05-13 11:23:40|6751.1|6748.3|6751.3|6748.5|6751.3|6748.5|6751.1|6748.3|15
1620905030000|2021-05-13 11:23:50|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|6750.1|6747.3|5
1620905040000|2021-05-13 11:24:00|6751.3|6748.5|6751.3|6748.5|6751.6|6748.8|6751.1|6748.3|58
1620905050000|2021-05-13 11:24:10|6751.1|6748.3|6750.1|6747.3|6751.1|6748.3|6750.1|6747.3|7
1620905060000|2021-05-13 11:24:20|6749.8|6747|6750.3|6747.5|6750.6|6747.8|6749.1|6746.3|37
1620905070000|2021-05-13 11:24:30|6750.6|6747.8|6752.1|6749.3|6752.1|6749.3|6750.6|6747.8|31
1620905080000|2021-05-13 11:24:40|6753.3|6750.5|6752.6|6749.8|6753.3|6750.5|6752.3|6749.5|36
1620905090000|2021-05-13 11:24:50|6753.3|6750.5|6753.8|6751|6753.8|6751|6753.3|6750.5|4
1620905100000|2021-05-13 11:25:00|6754.8|6752|6754.1|6751.3|6754.8|6752|6754.1|6751.3|4
1620905110000|2021-05-13 11:25:10|6753.6|6750.8|6755.8|6753|6755.8|6753|6753.6|6750.8|8
1620905120000|2021-05-13 11:25:20|6755.6|6752.8|6756.3|6753.5|6756.3|6753.5|6754.6|6751.8|68
1620905130000|2021-05-13 11:25:30|6756.1|6753.3|6756.3|6753.5|6756.3|6753.5|6756.1|6753.3|6
1620905140000|2021-05-13 11:25:40|6757.8|6755|6758.3|6755.5|6758.6|6755.8|6757.3|6754.5|46
1620905150000|2021-05-13 11:25:50|6758.6|6755.8|6757.8|6755|6758.6|6755.8|6757.6|6754.8|3
1620905160000|2021-05-13 11:26:00|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6757.3|6754.5|3
1620905170000|2021-05-13 11:26:10|6758.8|6756|6760.3|6757.5|6760.6|6757.8|6758.3|6755.5|33
1620905180000|2021-05-13 11:26:20|6760.1|6757.3|6760.3|6757.5|6762.1|6759.3|6759.6|6756.8|70
1620905190000|2021-05-13 11:26:30|6760.1|6757.3|6762.1|6759.3|6764.1|6761.3|6760.1|6757.3|99
1620905200000|2021-05-13 11:26:40|6762.6|6759.8|6763.8|6761|6764.1|6761.3|6762.3|6759.5|78
1620905210000|2021-05-13 11:26:50|6764.1|6761.3|6764.3|6761.5|6764.3|6761.5|6764.1|6761.3|9
1620905220000|2021-05-13 11:27:00|6765.1|6762.3|6764.3|6761.5|6765.3|6762.5|6764.3|6761.5|7
1620905230000|2021-05-13 11:27:10|6764.1|6761.3|6765.1|6762.3|6765.3|6762.5|6763.6|6760.8|24
1620905240000|2021-05-13 11:27:20|6765.3|6762.5|6765.8|6763|6766.3|6763.5|6765.3|6762.5|31
1620905250000|2021-05-13 11:27:30|6765.6|6762.8|6766.3|6763.5|6766.3|6763.5|6765.3|6762.5|7
1620905260000|2021-05-13 11:27:40|6766.6|6763.8|6767.3|6764.5|6768.3|6765.5|6766.6|6763.8|48
1620905270000|2021-05-13 11:27:50|6767.8|6765|6767.1|6764.3|6768.1|6765.3|6766.6|6763.8|4
1620905280000|2021-05-13 11:28:00|6766.6|6763.8|6766.1|6763.3|6767.3|6764.5|6766.1|6763.3|9
1620905290000|2021-05-13 11:28:10|6766.3|6763.5|6769.1|6766.3|6770.1|6767.3|6766.3|6763.5|42
1620905300000|2021-05-13 11:28:20|6768.8|6766|6768.1|6765.3|6769.3|6766.5|6768.1|6765.3|33
1620905310000|2021-05-13 11:28:30|6768.3|6765.5|6768.1|6765.3|6768.3|6765.5|6768.1|6765.3|8
1620905320000|2021-05-13 11:28:40|6768.3|6765.5|6771.8|6769|6772.6|6769.8|6768.3|6765.5|64
1620905330000|2021-05-13 11:28:50|6772.3|6769.5|6773.3|6770.5|6774.3|6771.5|6772.3|6769.5|28
1620905340000|2021-05-13 11:29:00|6774.3|6771.5|6774.3|6771.5|6775.3|6772.5|6772.6|6769.8|26
1620905350000|2021-05-13 11:29:10|6773.3|6770.5|6772.8|6770|6773.3|6770.5|6772.3|6769.5|16
1620905360000|2021-05-13 11:29:20|6772.3|6769.5|6772.3|6769.5|6772.8|6770|6772.3|6769.5|5
1620905370000|2021-05-13 11:29:30|6771.8|6769|6772.6|6769.8|6773.3|6770.5|6771.3|6768.5|54
1620905380000|2021-05-13 11:29:40|6772.3|6769.5|6770.3|6767.5|6772.3|6769.5|6770.3|6767.5|8
1620905390000|2021-05-13 11:29:50|6770.6|6767.8|6770.3|6767.5|6770.6|6767.8|6770.3|6767.5|7
1620905400000|2021-05-13 11:30:00|6770.6|6767.8|6772.1|6769.3|6772.1|6769.3|6770.6|6767.8|9
1620905410000|2021-05-13 11:30:10|6771.6|6768.8|6770.6|6767.8|6771.6|6768.8|6770.3|6767.5|21
1620905420000|2021-05-13 11:30:20|6770.3|6767.5|6775.1|6772.3|6775.6|6772.8|6770.3|6767.5|144
1620905430000|2021-05-13 11:30:30|6774.6|6771.8|6774.1|6771.3|6775.3|6772.5|6773.3|6770.5|10
1620905440000|2021-05-13 11:30:40|6773.8|6771|6773.6|6770.8|6773.8|6771|6773.3|6770.5|6
1620905450000|2021-05-13 11:30:50|6774.1|6771.3|6774.3|6771.5|6774.3|6771.5|6773.6|6770.8|23
1620905460000|2021-05-13 11:31:00|6773.8|6771|6776.3|6773.5|6777.3|6774.5|6773.6|6770.8|85
1620905470000|2021-05-13 11:31:10|6776.8|6774|6776.6|6773.8|6777.1|6774.3|6775.6|6772.8|12
1620905480000|2021-05-13 11:31:20|6776.3|6773.5|6774.3|6771.5|6776.3|6773.5|6774.3|6771.5|3
1620905490000|2021-05-13 11:31:30|6774.6|6771.8|6776.6|6773.8|6777.3|6774.5|6774.6|6771.8|17
1620905500000|2021-05-13 11:31:40|6776.3|6773.5|6776.6|6773.8|6777.1|6774.3|6776.3|6773.5|23
1620905510000|2021-05-13 11:31:50|6776.8|6774|6776.1|6773.3|6777.3|6774.5|6776.1|6773.3|2
1620905520000|2021-05-13 11:32:00|6776.6|6773.8|6776.6|6773.8|6777.1|6774.3|6776.3|6773.5|30
1620905530000|2021-05-13 11:32:10|6777.6|6774.8|6777.3|6774.5|6778.3|6775.5|6777.3|6774.5|293
1620905540000|2021-05-13 11:32:20|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6776.8|6774|1
1620905550000|2021-05-13 11:32:30|6776.8|6774|6775.8|6773|6776.8|6774|6775.8|6773|9
1620905560000|2021-05-13 11:32:40|6776.1|6773.3|6775.3|6772.5|6776.6|6773.8|6775.3|6772.5|10
1620905570000|2021-05-13 11:32:50|6774.3|6771.5|6774.6|6771.8|6774.6|6771.8|6773.6|6770.8|14
1620905580000|2021-05-13 11:33:00|6774.8|6772|6773.6|6770.8|6775.6|6772.8|6773.1|6770.3|16
1620905590000|2021-05-13 11:33:10|6773.3|6770.5|6773.1|6770.3|6774.6|6771.8|6772.8|6770|7
1620905600000|2021-05-13 11:33:20|6773|6770.2|6774.5|6771.7|6775|6772.2|6773|6770.2|4
1620905610000|2021-05-13 11:33:30|6774.8|6772|6774.3|6771.5|6775.3|6772.5|6774.3|6771.5|2
1620905620000|2021-05-13 11:33:40|6774.5|6771.7|6775|6772.2|6775|6772.2|6774|6771.2|6
1620905630000|2021-05-13 11:33:50|6775.5|6772.7|6775.3|6772.5|6775.5|6772.7|6775.3|6772.5|6
1620905640000|2021-05-13 11:34:00|6775.8|6773|6774.3|6771.5|6776|6773.2|6774.3|6771.5|7
1620905650000|2021-05-13 11:34:10|6775|6772.2|6775.3|6772.5|6775.3|6772.5|6775|6772.2|8
1620905660000|2021-05-13 11:34:20|6776.3|6773.5|6778.3|6775.5|6778.3|6775.5|6776.3|6773.5|2
1620905670000|2021-05-13 11:34:30|6779.3|6776.5|6779.6|6776.8|6780.3|6777.5|6779.3|6776.5|17
1620905680000|2021-05-13 11:34:40|6779.3|6776.5|6779.3|6776.5|6780.6|6777.8|6779.3|6776.5|55
1620905690000|2021-05-13 11:34:50|6779.5|6776.7|6782.6|6779.8|6782.6|6779.8|6779.5|6776.7|17
1620905700000|2021-05-13 11:35:00|6782.3|6779.5|6780.3|6777.5|6783|6780.2|6779.3|6776.5|18
1620905710000|2021-05-13 11:35:10|6780|6777.2|6781.5|6778.7|6781.5|6778.7|6779.5|6776.7|20
1620905720000|2021-05-13 11:35:20|6782|6779.2|6784.3|6781.5|6784.5|6781.7|6781.3|6778.5|86
1620905730000|2021-05-13 11:35:30|6785|6782.2|6784.5|6781.7|6786.8|6784|6784.3|6781.5|60
1620905740000|2021-05-13 11:35:40|6785|6782.2|6784.6|6781.8|6786.5|6783.7|6784.6|6781.8|15
1620905750000|2021-05-13 11:35:50|6784.8|6782|6784.5|6781.7|6784.8|6782|6784.3|6781.5|12
1620905760000|2021-05-13 11:36:00|6785|6782.2|6785.5|6782.7|6786.5|6783.7|6784.8|6782|10
1620905770000|2021-05-13 11:36:10|6785.3|6782.5|6786|6783.2|6786|6783.2|6784.8|6782|17
1620905780000|2021-05-13 11:36:20|6785.8|6783|6784.5|6781.7|6786|6783.2|6784.3|6781.5|12
1620905790000|2021-05-13 11:36:30|6785|6782.2|6787|6784.2|6787|6784.2|6785|6782.2|5
1620905800000|2021-05-13 11:36:40|6787.3|6784.5|6787.5|6784.7|6788.3|6785.5|6787.3|6784.5|23
1620905810000|2021-05-13 11:36:50|6788|6785.2|6789.3|6786.5|6789.3|6786.5|6788|6785.2|22
1620905820000|2021-05-13 11:37:00|6789.5|6786.7|6788.3|6785.5|6789.5|6786.7|6788.3|6785.5|24
1620905830000|2021-05-13 11:37:10|6787.8|6785|6785.5|6782.7|6787.8|6785|6785.3|6782.5|31
1620905840000|2021-05-13 11:37:20|6786.3|6783.5|6785.3|6782.5|6786.8|6784|6785.3|6782.5|10
1620905850000|2021-05-13 11:37:30|6785|6782.2|6783|6780.2|6785|6782.2|6782.5|6779.7|33
1620905860000|2021-05-13 11:37:40|6782.8|6780|6784.8|6782|6784.8|6782|6782.8|6780|18
1620905870000|2021-05-13 11:37:50|6785|6782.2|6784.3|6781.5|6785.8|6783|6784.3|6781.5|21
1620905880000|2021-05-13 11:38:00|6784|6781.2|6784.5|6781.7|6785|6782.2|6784|6781.2|5
1620905890000|2021-05-13 11:38:10|6785.3|6782.5|6784.3|6781.5|6785.3|6782.5|6784.3|6781.5|1
1620905900000|2021-05-13 11:38:20|6785.3|6782.5|6784.3|6781.5|6785.3|6782.5|6784.3|6781.5|37
1620905910000|2021-05-13 11:38:30|6784.5|6781.7|6785.3|6782.5|6785.8|6783|6784.3|6781.5|6
1620905920000|2021-05-13 11:38:40|6785|6782.2|6784.8|6782|6785|6782.2|6784.8|6782|3
1620905930000|2021-05-13 11:38:50|6784.5|6781.7|6784.8|6782|6785.3|6782.5|6784.5|6781.7|15
1620905940000|2021-05-13 11:39:00|6784.5|6781.7|6785.8|6783|6786|6783.2|6784.3|6781.5|9
1620905950000|2021-05-13 11:39:10|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|6783.8|6781|16
1620905960000|2021-05-13 11:39:20|6785.8|6783|6785.8|6783|6786.3|6783.5|6785.8|6783|2
1620905970000|2021-05-13 11:39:30|6786|6783.2|6786.3|6783.5|6786.3|6783.5|6786|6783.2|1
1620905980000|2021-05-13 11:39:40|6786|6783.2|6785.8|6783|6787.3|6784.5|6784|6781.2|70
1620905990000|2021-05-13 11:39:50|6786|6783.2|6782.3|6779.5|6786.3|6783.5|6782.3|6779.5|18
1620906000000|2021-05-13 11:40:00|6782.8|6780|6784.1|6781.3|6784.1|6781.3|6782.3|6779.5|12
1620906010000|2021-05-13 11:40:10|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|6783.3|6780.5|4
1620906020000|2021-05-13 11:40:20|6783.3|6780.5|6785|6782.2|6785|6782.2|6783.3|6780.5|20
1620906030000|2021-05-13 11:40:30|6785.5|6782.7|6786.3|6783.5|6786.3|6783.5|6785.3|6782.5|21
1620906040000|2021-05-13 11:40:40|6786|6783.2|6786.3|6783.5|6786.3|6783.5|6784.5|6781.7|22
1620906050000|2021-05-13 11:40:50|6785.8|6783|6784.3|6781.5|6785.8|6783|6784.3|6781.5|13
1620906060000|2021-05-13 11:41:00|6784|6781.2|6784.5|6781.7|6784.5|6781.7|6784|6781.2|7
1620906070000|2021-05-13 11:41:10|6784.3|6781.5|6785.5|6782.7|6785.5|6782.7|6784.3|6781.5|5
1620906080000|2021-05-13 11:41:20|6785.8|6783|6785.8|6783|6786|6783.2|6785.8|6783|1
1620906090000|2021-05-13 11:41:30|6786.3|6783.5|6787.3|6784.5|6787.3|6784.5|6786.3|6783.5|3
1620906100000|2021-05-13 11:41:40|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|10
1620906110000|2021-05-13 11:41:50|6785.8|6783|6786.3|6783.5|6786.3|6783.5|6785.8|6783|1
1620906120000|2021-05-13 11:42:00|6786.5|6783.7|6787.3|6784.5|6787.3|6784.5|6785.3|6782.5|21
1620906130000|2021-05-13 11:42:10|6787.6|6784.8|6787.5|6784.7|6788.5|6785.7|6787|6784.2|17
1620906140000|2021-05-13 11:42:20|6787.3|6784.5|6788|6785.2|6788.5|6785.7|6787.3|6784.5|10
1620906150000|2021-05-13 11:42:30|||||||||6
1620906170000|2021-05-13 11:42:50|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|2
1620906180000|2021-05-13 11:43:00|6788|6785.2|6787.3|6784.5|6788|6785.2|6785.3|6782.5|45
1620906190000|2021-05-13 11:43:10|6788.3|6785.5|6787.8|6785|6788.3|6785.5|6787.8|6785|2
1620906200000|2021-05-13 11:43:20|6788.3|6785.5|6787.1|6784.3|6788.3|6785.5|6786.8|6784|7
1620906210000|2021-05-13 11:43:30|6786.3|6783.5|6786.1|6783.3|6786.3|6783.5|6786.1|6783.3|0
1620906220000|2021-05-13 11:43:40|6785.6|6782.8|6783.8|6781|6785.6|6782.8|6783.8|6781|1
1620906230000|2021-05-13 11:43:50|6783.3|6780.5|6783.1|6780.3|6783.8|6781|6782.8|6780|8
1620906240000|2021-05-13 11:44:00|6782.8|6780|6780.8|6778|6783.3|6780.5|6780.3|6777.5|19
1620906250000|2021-05-13 11:44:10|6781|6778.2|6783.3|6780.5|6783.3|6780.5|6781|6778.2|6
1620906260000|2021-05-13 11:44:20|6784.1|6781.3|6783.5|6780.7|6784.3|6781.5|6783.3|6780.5|9
1620906270000|2021-05-13 11:44:30|6783.8|6781|6785.8|6783|6785.8|6783|6783.8|6781|6
1620906280000|2021-05-13 11:44:40|6785.3|6782.5|6786.1|6783.3|6786.3|6783.5|6785.1|6782.3|1
1620906290000|2021-05-13 11:44:50|6785.3|6782.5|6787.1|6784.3|6787.3|6784.5|6785.3|6782.5|10
1620906300000|2021-05-13 11:45:00|6786.5|6783.7|6785.3|6782.5|6787.3|6784.5|6785.1|6782.3|6
1620906310000|2021-05-13 11:45:10|6785|6782.2|6785.3|6782.5|6785.3|6782.5|6784.8|6782|3
1620906320000|2021-05-13 11:45:20|6785.1|6782.3|6785.3|6782.5|6785.3|6782.5|6784.8|6782|1
1620906330000|2021-05-13 11:45:30|6784.8|6782|6784.8|6782|6784.8|6782|6784.8|6782|3
1620906340000|2021-05-13 11:45:40|6785|6782.2|6783.6|6780.8|6785.3|6782.5|6783.6|6780.8|27
1620906350000|2021-05-13 11:45:50|6783.3|6780.5|6782.3|6779.5|6783.3|6780.5|6781.5|6778.7|8
1620906360000|2021-05-13 11:46:00|6782.1|6779.3|6783.1|6780.3|6783.3|6780.5|6782.1|6779.3|5
1620906370000|2021-05-13 11:46:10|6782.6|6779.8|6783.1|6780.3|6783.3|6780.5|6782.6|6779.8|6
1620906380000|2021-05-13 11:46:20|6782.3|6779.5|6780.3|6777.5|6782.8|6780|6780.3|6777.5|37
1620906390000|2021-05-13 11:46:30|6779.6|6776.8|6780|6777.2|6780|6777.2|6778.3|6775.5|17
1620906400000|2021-05-13 11:46:40|6780.6|6777.8|6780.6|6777.8|6781.3|6778.5|6780.6|6777.8|11
1620906410000|2021-05-13 11:46:50|6780.8|6778|6777.6|6774.8|6780.8|6778|6777.5|6774.7|30
1620906420000|2021-05-13 11:47:00|6777.8|6775|6778.1|6775.3|6778.3|6775.5|6776.6|6773.8|41
1620906430000|2021-05-13 11:47:10|6778|6775.2|6777|6774.2|6779|6776.2|6776.3|6773.5|43
1620906440000|2021-05-13 11:47:20|6776.6|6773.8|6775.8|6773|6776.6|6773.8|6775.8|6773|10
1620906450000|2021-05-13 11:47:30|6775.6|6772.8|6776.1|6773.3|6776.3|6773.5|6775.6|6772.8|9
1620906460000|2021-05-13 11:47:40|6777|6774.2|6777.8|6775|6777.8|6775|6777|6774.2|23
1620906470000|2021-05-13 11:47:50|6777.6|6774.8|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|1
1620906480000|2021-05-13 11:48:00|6777.8|6775|6777.3|6774.5|6777.8|6775|6776.3|6773.5|9
1620906490000|2021-05-13 11:48:10|6778.3|6775.5|6778.3|6775.5|6778.8|6776|6778.3|6775.5|4
1620906500000|2021-05-13 11:48:20|6778.8|6776|6779.1|6776.3|6779.1|6776.3|6778.6|6775.8|4
1620906510000|2021-05-13 11:48:30|6778.8|6776|6778.6|6775.8|6778.8|6776|6778.6|6775.8|2
1620906520000|2021-05-13 11:48:40|6778|6775.2|6778.8|6776|6779.1|6776.3|6777.5|6774.7|12
1620906530000|2021-05-13 11:48:50|6779|6776.2|6778.8|6776|6779.3|6776.5|6778.6|6775.8|4
1620906540000|2021-05-13 11:49:00|6779|6776.2|6780.6|6777.8|6780.8|6778|6779|6776.2|40
1620906550000|2021-05-13 11:49:10|6780.8|6778|6780.6|6777.8|6780.8|6778|6780.6|6777.8|2
1620906560000|2021-05-13 11:49:20|6781|6778.2|6781.3|6778.5|6782|6779.2|6780.6|6777.8|31
1620906570000|2021-05-13 11:49:30|6781|6778.2|6780.3|6777.5|6781|6778.2|6779.3|6776.5|13
1620906580000|2021-05-13 11:49:40|6779.8|6777|6780.3|6777.5|6780.3|6777.5|6779.6|6776.8|8
1620906590000|2021-05-13 11:49:50|6780.8|6778|6780.8|6778|6781|6778.2|6780.8|6778|14
1620906600000|2021-05-13 11:50:00|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.5|6776.7|10
1620906610000|2021-05-13 11:50:10|6779.8|6777|6779|6776.2|6779.8|6777|6778.3|6775.5|15
1620906620000|2021-05-13 11:50:20|6779.3|6776.5|6778.3|6775.5|6779.3|6776.5|6778.3|6775.5|56
1620906630000|2021-05-13 11:50:30|6777.6|6774.8|6777.6|6774.8|6778.3|6775.5|6777.3|6774.5|27
1620906640000|2021-05-13 11:50:40|6778|6775.2|6777.1|6774.3|6778.3|6775.5|6777|6774.2|32
1620906650000|2021-05-13 11:50:50|6777|6774.2|6776.6|6773.8|6777|6774.2|6776.1|6773.3|30
1620906660000|2021-05-13 11:51:00|6776.3|6773.5|6776.8|6774|6776.8|6774|6776.3|6773.5|1
1620906670000|2021-05-13 11:51:10|6776.6|6773.8|6775.8|6773|6776.6|6773.8|6775.8|6773|0
1620906680000|2021-05-13 11:51:20|6775.6|6772.8|6775.3|6772.5|6775.6|6772.8|6775.3|6772.5|5
1620906690000|2021-05-13 11:51:30|6775|6772.2|6772.3|6769.5|6775|6772.2|6772.3|6769.5|57
1620906700000|2021-05-13 11:51:40|6772.5|6769.7|6775|6772.2|6775|6772.2|6772.3|6769.5|26
1620906720000|2021-05-13 11:52:00|6775.3|6772.5|6775.8|6773|6775.8|6773|6774.3|6771.5|24
1620906730000|2021-05-13 11:52:10|6775.5|6772.7|6775.3|6772.5|6775.5|6772.7|6774.3|6771.5|38
1620906740000|2021-05-13 11:52:20|6775.8|6773|6774.3|6771.5|6775.8|6773|6774.3|6771.5|9
1620906750000|2021-05-13 11:52:30|6773.8|6771|6773.3|6770.5|6773.8|6771|6773|6770.2|15
1620906760000|2021-05-13 11:52:40|6773.1|6770.3|6773.3|6770.5|6773.3|6770.5|6772.3|6769.5|27
1620906770000|2021-05-13 11:52:50|6773.1|6770.3|6773.1|6770.3|6773.3|6770.5|6773.1|6770.3|3
1620906780000|2021-05-13 11:53:00|6772.8|6770|6772.3|6769.5|6772.8|6770|6771.8|6769|91
1620906790000|2021-05-13 11:53:10|6771.8|6769|6773|6770.2|6773|6770.2|6771.8|6769|20
1620906800000|2021-05-13 11:53:20|6772.8|6770|6773.1|6770.3|6773.3|6770.5|6772.8|6770|14
1620906810000|2021-05-13 11:53:30|6772.8|6770|6772|6769.2|6772.8|6770|6772|6769.2|7
1620906820000|2021-05-13 11:53:40|||||||||8
1620906830000|2021-05-13 11:53:50|6772.3|6769.5|6772|6769.2|6772.5|6769.7|6772|6769.2|13
1620906840000|2021-05-13 11:54:00|6772.3|6769.5|6772.3|6769.5|6772.5|6769.7|6772|6769.2|8
1620906850000|2021-05-13 11:54:10|6772|6769.2|6772.3|6769.5|6772.5|6769.7|6772|6769.2|6
1620906860000|2021-05-13 11:54:20|6772.5|6769.7|6772.3|6769.5|6772.5|6769.7|6772.3|6769.5|1
1620906870000|2021-05-13 11:54:30|6772.6|6769.8|6772|6769.2|6773|6770.2|6772|6769.2|11
1620906880000|2021-05-13 11:54:40|6771.3|6768.5|6770.3|6767.5|6771.3|6768.5|6770|6767.2|24
1620906890000|2021-05-13 11:54:50|6770|6767.2|6770.3|6767.5|6770.5|6767.7|6769.6|6766.8|12
1620906900000|2021-05-13 11:55:00|6770.1|6767.3|6771.3|6768.5|6771.6|6768.8|6770.1|6767.3|20
1620906910000|2021-05-13 11:55:10|6771|6768.2|6771.3|6768.5|6772.1|6769.3|6770.8|6768|12
1620906920000|2021-05-13 11:55:20|6770.8|6768|6770.3|6767.5|6770.8|6768|6769.8|6767|8
1620906930000|2021-05-13 11:55:30|6770|6767.2|6770.3|6767.5|6770.3|6767.5|6770|6767.2|2
1620906940000|2021-05-13 11:55:40|||||||||1
1620906950000|2021-05-13 11:55:50|6769.8|6767|6769.6|6766.8|6769.8|6767|6769.6|6766.8|18
1620906960000|2021-05-13 11:56:00|6770|6767.2|6770.8|6768|6770.8|6768|6770|6767.2|3
1620906970000|2021-05-13 11:56:10|6771|6768.2|6771.3|6768.5|6771.3|6768.5|6771|6768.2|1
1620906980000|2021-05-13 11:56:20|6771|6768.2|6771|6768.2|6771|6768.2|6771|6768.2|1
1620906990000|2021-05-13 11:56:30|6771.3|6768.5|6771.3|6768.5|6771.5|6768.7|6771.3|6768.5|4
1620907000000|2021-05-13 11:56:40|6771|6768.2|6770.3|6767.5|6771|6768.2|6770.3|6767.5|3
1620907010000|2021-05-13 11:56:50|6770|6767.2|6771|6768.2|6771|6768.2|6769.8|6767|13
1620907020000|2021-05-13 11:57:00|6771.3|6768.5|6771.3|6768.5|6771.8|6769|6771.3|6768.5|1
1620907030000|2021-05-13 11:57:10|6771.5|6768.7|6772|6769.2|6772|6769.2|6771.3|6768.5|12
1620907040000|2021-05-13 11:57:20|6772.5|6769.7|6773.3|6770.5|6773.3|6770.5|6772|6769.2|55
1620907050000|2021-05-13 11:57:30|6773.8|6771|6779.3|6776.5|6780.3|6777.5|6773.8|6771|94
1620907060000|2021-05-13 11:57:40|6778.8|6776|6779.3|6776.5|6779.5|6776.7|6778|6775.2|8
1620907070000|2021-05-13 11:57:50|6779.1|6776.3|6781.8|6779|6781.8|6779|6778.8|6776|39
1620907080000|2021-05-13 11:58:00|6781.5|6778.7|6782|6779.2|6782|6779.2|6781.5|6778.7|9
1620907090000|2021-05-13 11:58:10|6781.8|6779|6781.3|6778.5|6782|6779.2|6781.3|6778.5|5
1620907100000|2021-05-13 11:58:20|6782.3|6779.5|6783|6780.2|6783.3|6780.5|6780.8|6778|119
1620907110000|2021-05-13 11:58:30|6782.8|6780|6782.3|6779.5|6782.8|6780|6782.3|6779.5|0
1620907120000|2021-05-13 11:58:40|6782|6779.2|6783.3|6780.5|6783.3|6780.5|6781|6778.2|19
1620907130000|2021-05-13 11:58:50|6782.8|6780|6781.8|6779|6782.8|6780|6781.8|6779|1
1620907140000|2021-05-13 11:59:00|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.3|6778.5|5
1620907150000|2021-05-13 11:59:10|6781.3|6778.5|6781.3|6778.5|6781.5|6778.7|6781.3|6778.5|0
1620907160000|2021-05-13 11:59:20|6782|6779.2|6788.8|6786|6788.8|6786|6782|6779.2|1131
1620907170000|2021-05-13 11:59:30|6789|6786.2|6788|6785.2|6789|6786.2|6788|6785.2|2
1620907180000|2021-05-13 11:59:40|6787.5|6784.7|6786.8|6784|6787.8|6785|6786.8|6784|10
1620907190000|2021-05-13 11:59:50|6787|6784.2|6786.8|6784|6787.3|6784.5|6786.8|6784|4
1620907200000|2021-05-13 12:00:00|6785|6782.2|6783.8|6781|6785|6782.2|6782|6779.2|116
1620907210000|2021-05-13 12:00:10|6783.5|6780.7|6783.5|6780.7|6785|6782.2|6783.5|6780.7|30
1620907220000|2021-05-13 12:00:20|6782.8|6780|6781|6778.2|6782.8|6780|6780.3|6777.5|14
1620907230000|2021-05-13 12:00:30|6781.5|6778.7|6781.3|6778.5|6781.8|6779|6780.8|6778|75
1620907240000|2021-05-13 12:00:40|6781.8|6779|6779.3|6776.5|6782.8|6780|6778.8|6776|95
1620907250000|2021-05-13 12:00:50|6779|6776.2|6779.8|6777|6779.8|6777|6778.8|6776|2
1620907260000|2021-05-13 12:01:00|6780.8|6778|6779.5|6776.7|6781.8|6779|6779.3|6776.5|28
1620907270000|2021-05-13 12:01:10|6778.3|6775.5|6778.8|6776|6778.8|6776|6777.8|6775|23
1620907280000|2021-05-13 12:01:20|6778.5|6775.7|6777|6774.2|6778.5|6775.7|6777|6774.2|13
1620907290000|2021-05-13 12:01:30|6777.8|6775|6776.8|6774|6777.8|6775|6776.8|6774|4
1620907300000|2021-05-13 12:01:40|6775.5|6772.7|6767.8|6765|6775.5|6772.7|6764.8|6762|193
1620907310000|2021-05-13 12:01:50|6768.3|6765.5|6767.5|6764.7|6769.3|6766.5|6767.3|6764.5|91
1620907320000|2021-05-13 12:02:00|6767.3|6764.5|6766|6763.2|6767.3|6764.5|6766|6763.2|19
1620907330000|2021-05-13 12:02:10|6766.5|6763.7|6763.8|6761|6766.5|6763.7|6762.8|6760|47
1620907340000|2021-05-13 12:02:20|6764|6761.2|6764.8|6762|6764.8|6762|6763.8|6761|14
1620907350000|2021-05-13 12:02:30|6765|6762.2|6766.3|6763.5|6767.8|6765|6765|6762.2|14
1620907360000|2021-05-13 12:02:40|6766.8|6764|6766|6763.2|6767.3|6764.5|6765.8|6763|7
1620907370000|2021-05-13 12:02:50|6767|6764.2|6767.8|6765|6767.8|6765|6766.8|6764|6
1620907380000|2021-05-13 12:03:00|6766.8|6764|6767.8|6765|6770|6767.2|6766.8|6764|67
1620907390000|2021-05-13 12:03:10|6768.8|6766|6768.8|6766|6769.5|6766.7|6768.8|6766|9
1620907400000|2021-05-13 12:03:20|6769.3|6766.5|6770.5|6767.7|6770.8|6768|6769|6766.2|15
1620907410000|2021-05-13 12:03:30|6770|6767.2|6770|6767.2|6770.5|6767.7|6769.8|6767|4
1620907420000|2021-05-13 12:03:40|6769.8|6767|6770|6767.2|6770|6767.2|6769|6766.2|7
1620907430000|2021-05-13 12:03:50|6770.5|6767.7|6770.3|6767.5|6771.8|6769|6769.8|6767|2
1620907440000|2021-05-13 12:04:00|6770.5|6767.7|6771|6768.2|6771|6768.2|6769.8|6767|62
1620907450000|2021-05-13 12:04:10|6771.8|6769|6772.8|6770|6772.8|6770|6771.8|6769|7
1620907460000|2021-05-13 12:04:20|6773|6770.2|6773.8|6771|6775.3|6772.5|6772|6769.2|27
1620907470000|2021-05-13 12:04:30|6774.8|6772|6775.8|6773|6775.8|6773|6774.8|6772|10
1620907480000|2021-05-13 12:04:40|6775.3|6772.5|6771.8|6769|6775.8|6773|6771|6768.2|82
1620907490000|2021-05-13 12:04:50|6771.5|6768.7|6771.5|6768.7|6771.8|6769|6771.5|6768.7|8
1620907500000|2021-05-13 12:05:00|6770.5|6767.7|6771.8|6769|6771.8|6769|6770.3|6767.5|6
1620907510000|2021-05-13 12:05:10|6772|6769.2|6772|6769.2|6772.5|6769.7|6772|6769.2|3
1620907520000|2021-05-13 12:05:20|6771.8|6769|6767.5|6764.7|6771.8|6769|6767.3|6764.5|528
1620907530000|2021-05-13 12:05:30|6767.8|6765|6767.5|6764.7|6767.8|6765|6767|6764.2|13
1620907540000|2021-05-13 12:05:40|6767.3|6764.5|6767.5|6764.7|6767.5|6764.7|6767|6764.2|10
1620907550000|2021-05-13 12:05:50|6767.3|6764.5|6768|6765.2|6768|6765.2|6767.3|6764.5|2
1620907560000|2021-05-13 12:06:00|6768.3|6765.5|6767.5|6764.7|6768.3|6765.5|6767.3|6764.5|13
1620907570000|2021-05-13 12:06:10|6767.3|6764.5|6765.8|6763|6767.3|6764.5|6765|6762.2|18
1620907580000|2021-05-13 12:06:20|6766.3|6763.5|6764.5|6761.7|6766.3|6763.5|6763.8|6761|22
1620907590000|2021-05-13 12:06:30|6764.3|6761.5|6764.3|6761.5|6764.5|6761.7|6764.3|6761.5|3
1620907600000|2021-05-13 12:06:40|6764|6761.2|6765.3|6762.5|6765.3|6762.5|6762.3|6759.5|111
1620907610000|2021-05-13 12:06:50|6765.5|6762.7|6765.3|6762.5|6765.5|6762.7|6765.3|6762.5|4
1620907620000|2021-05-13 12:07:00|6765.1|6762.3|6770.5|6767.7|6770.5|6767.7|6764.3|6761.5|43
1620907630000|2021-05-13 12:07:10|6771.1|6768.3|6769.5|6766.7|6771.3|6768.5|6769.5|6766.7|15
1620907640000|2021-05-13 12:07:20|6769.3|6766.5|6769.5|6766.7|6769.5|6766.7|6768.3|6765.5|19
1620907650000|2021-05-13 12:07:30|6771|6768.2|6772|6769.2|6772|6769.2|6771|6768.2|6
1620907660000|2021-05-13 12:07:40|6771.8|6769|6770.5|6767.7|6772|6769.2|6770.5|6767.7|87
1620907670000|2021-05-13 12:07:50|6770.8|6768|6772.3|6769.5|6773.5|6770.7|6770.8|6768|28
1620907680000|2021-05-13 12:08:00|6772.5|6769.7|6773|6770.2|6773|6770.2|6772.5|6769.7|12
1620907690000|2021-05-13 12:08:10|6772.8|6770|6773|6770.2|6773|6770.2|6772.1|6769.3|6
1620907700000|2021-05-13 12:08:20|6773.3|6770.5|6771.8|6769|6773.3|6770.5|6771.8|6769|11
1620907710000|2021-05-13 12:08:30|6771.5|6768.7|6772.3|6769.5|6772.3|6769.5|6771.3|6768.5|3
1620907720000|2021-05-13 12:08:40|6772.5|6769.7|6772|6769.2|6772.5|6769.7|6771.8|6769|14
1620907730000|2021-05-13 12:08:50|6772.5|6769.7|6773.3|6770.5|6774|6771.2|6772.5|6769.7|308
1620907740000|2021-05-13 12:09:00|6773.5|6770.7|6773.8|6771|6773.8|6771|6773.3|6770.5|8
1620907750000|2021-05-13 12:09:10|6773.3|6770.5|6773.3|6770.5|6773.8|6771|6773|6770.2|1
1620907760000|2021-05-13 12:09:20|6773|6770.2|6772.3|6769.5|6773|6770.2|6771.6|6768.8|4
1620907770000|2021-05-13 12:09:30|6772.8|6770|6767|6764.2|6772.8|6770|6766.1|6763.3|18
1620907780000|2021-05-13 12:09:40|6767.3|6764.5|6767.6|6764.8|6767.8|6765|6767.3|6764.5|26
1620907790000|2021-05-13 12:09:50|6767.5|6764.7|6768.1|6765.3|6768.5|6765.7|6767.3|6764.5|1
1620907800000|2021-05-13 12:10:00|6767.8|6765|6766.3|6763.5|6768.1|6765.3|6766.3|6763.5|8
1620907810000|2021-05-13 12:10:10|6766.8|6764|6767.3|6764.5|6767.8|6765|6766.8|6764|8
1620907820000|2021-05-13 12:10:20|6767.5|6764.7|6767.1|6764.3|6767.8|6765|6766.8|6764|16
1620907830000|2021-05-13 12:10:30|6766.8|6764|6763.8|6761|6766.8|6764|6763.8|6761|1
1620907840000|2021-05-13 12:10:40|6764|6761.2|6764.3|6761.5|6764.3|6761.5|6763.8|6761|3
1620907850000|2021-05-13 12:10:50|6764.5|6761.7|6765.3|6762.5|6765.5|6762.7|6764.3|6761.5|6
1620907860000|2021-05-13 12:11:00|6765.5|6762.7|6766.3|6763.5|6766.3|6763.5|6765.3|6762.5|25
1620907870000|2021-05-13 12:11:10|6767|6764.2|6768.8|6766|6768.8|6766|6765.5|6762.7|17
1620907880000|2021-05-13 12:11:20|6769.3|6766.5|6771.3|6768.5|6771.3|6768.5|6769.3|6766.5|12
1620907890000|2021-05-13 12:11:30|6770.8|6768|6775.3|6772.5|6775.3|6772.5|6770.3|6767.5|128
1620907900000|2021-05-13 12:11:40|6775.8|6773|6775.3|6772.5|6776.3|6773.5|6775.3|6772.5|51
1620907910000|2021-05-13 12:11:50|6775.5|6772.7|6777.5|6774.7|6777.5|6774.7|6775.5|6772.7|9
1620907920000|2021-05-13 12:12:00|6777|6774.2|6780.5|6777.7|6780.5|6777.7|6776.8|6774|43
1620907930000|2021-05-13 12:12:10|6780.8|6778|6782|6779.2|6782.8|6780|6780.8|6778|58
1620907940000|2021-05-13 12:12:20|6781.5|6778.7|6781.3|6778.5|6781.5|6778.7|6780|6777.2|8
1620907950000|2021-05-13 12:12:30|6781|6778.2|6782.3|6779.5|6782.8|6780|6781|6778.2|4
1620907960000|2021-05-13 12:12:40|6782.5|6779.7|6781.8|6779|6782.8|6780|6781.8|6779|2
1620907970000|2021-05-13 12:12:50|6783|6780.2|6782.8|6780|6783.8|6781|6782.5|6779.7|41
1620907980000|2021-05-13 12:13:00|6782.5|6779.7|6780.8|6778|6782.8|6780|6780.8|6778|32
1620907990000|2021-05-13 12:13:10|6781.8|6779|6780.8|6778|6781.8|6779|6780.5|6777.7|36
1620908000000|2021-05-13 12:13:20|6780.5|6777.7|6782.8|6780|6783.8|6781|6780.5|6777.7|58
1620908010000|2021-05-13 12:13:30|6783|6780.2|6782.8|6780|6783.5|6780.7|6781.5|6778.7|112
1620908020000|2021-05-13 12:13:40|6783|6780.2|6781.8|6779|6783.5|6780.7|6781.8|6779|8
1620908030000|2021-05-13 12:13:50|6782.3|6779.5|6782.8|6780|6783|6780.2|6782|6779.2|7
1620908040000|2021-05-13 12:14:00|6782|6779.2|6781.8|6779|6782.5|6779.7|6781.8|6779|51
1620908050000|2021-05-13 12:14:10|6781|6778.2|6781|6778.2|6781|6778.2|6781|6778.2|3
1620908060000|2021-05-13 12:14:20|6780.8|6778|6780.3|6777.5|6781.8|6779|6780.3|6777.5|8
1620908070000|2021-05-13 12:14:30|6780|6777.2|6780.3|6777.5|6780.3|6777.5|6780|6777.2|0
1620908080000|2021-05-13 12:14:40|6780.8|6778|6779.8|6777|6781.8|6779|6778.5|6775.7|44
1620908090000|2021-05-13 12:14:50|6779|6776.2|6778.8|6776|6779.8|6777|6778.8|6776|6
1620908100000|2021-05-13 12:15:00|6778|6775.2|6779.3|6776.5|6779.5|6776.7|6777.8|6775|12
1620908110000|2021-05-13 12:15:10|6779.8|6777|6779.8|6777|6779.8|6777|6779.5|6776.7|2
1620908120000|2021-05-13 12:15:20|6780.5|6777.7|6781|6778.2|6781|6778.2|6780|6777.2|15
1620908130000|2021-05-13 12:15:30|6781.3|6778.5|6779|6776.2|6781.8|6779|6779|6776.2|14
1620908140000|2021-05-13 12:15:40|6778.8|6776|6777.5|6774.7|6779.3|6776.5|6777.5|6774.7|78
1620908150000|2021-05-13 12:15:50|6777.8|6775|6775.8|6773|6777.8|6775|6775.5|6772.7|32
1620908160000|2021-05-13 12:16:00|6776|6773.2|6778.3|6775.5|6778.3|6775.5|6776|6773.2|15
1620908170000|2021-05-13 12:16:10|6777.5|6774.7|6778.8|6776|6778.8|6776|6777.3|6774.5|61
1620908180000|2021-05-13 12:16:20|6779.5|6776.7|6779.8|6777|6780.5|6777.7|6779.5|6776.7|27
1620908190000|2021-05-13 12:16:30|6780.8|6778|6780.8|6778|6780.8|6778|6780.8|6778|0
1620908200000|2021-05-13 12:16:40|6780.5|6777.7|6780.8|6778|6780.8|6778|6780.2|6777.4|9
1620908210000|2021-05-13 12:16:50|6779.8|6777|6780.8|6778|6780.8|6778|6779.8|6777|19
1620908220000|2021-05-13 12:17:00|6780.5|6777.7|6781|6778.2|6781.3|6778.5|6780.5|6777.7|10
1620908230000|2021-05-13 12:17:10|6781.5|6778.7|6781.3|6778.5|6781.5|6778.7|6780.5|6777.7|7
1620908240000|2021-05-13 12:17:20|6781.5|6778.7|6782.5|6779.7|6782.5|6779.7|6781.3|6778.5|6
1620908250000|2021-05-13 12:17:30|6782.8|6780|6781.8|6779|6782.8|6780|6781.8|6779|7
1620908260000|2021-05-13 12:17:40|6781.5|6778.7|6780.3|6777.5|6782.8|6780|6780.3|6777.5|82
1620908270000|2021-05-13 12:17:50|6779.8|6777|6781.3|6778.5|6781.3|6778.5|6779.8|6777|18
1620908280000|2021-05-13 12:18:00|6781.5|6778.7|6779.5|6776.7|6782|6779.2|6779.3|6776.5|40
1620908290000|2021-05-13 12:18:10|6779.8|6777|6777.5|6774.7|6779.8|6777|6776.8|6774|12
1620908300000|2021-05-13 12:18:20|6777.3|6774.5|6778.5|6775.7|6778.5|6775.7|6777.3|6774.5|5
1620908310000|2021-05-13 12:18:30|6778.8|6776|6779.8|6777|6779.8|6777|6778.8|6776|12
1620908320000|2021-05-13 12:18:40|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779|6776.2|5
1620908330000|2021-05-13 12:18:50|6779.3|6776.5|6779.3|6776.5|6779.8|6777|6779|6776.2|0
1620908340000|2021-05-13 12:19:00|6779.8|6777|6779.8|6777|6780.5|6777.7|6779.8|6777|18
1620908350000|2021-05-13 12:19:10|6780|6777.2|6780.3|6777.5|6783|6780.2|6780|6777.2|30
1620908360000|2021-05-13 12:19:20|6780|6777.2|6780.3|6777.5|6780.3|6777.5|6780|6777.2|2
1620908370000|2021-05-13 12:19:30|6780|6777.2|6777.5|6774.7|6780|6777.2|6776.8|6774|52
1620908380000|2021-05-13 12:19:40|6777.3|6774.5|6776.3|6773.5|6777.5|6774.7|6776.3|6773.5|9
1620908390000|2021-05-13 12:19:50|6776.8|6774|6778.8|6776|6778.8|6776|6776.8|6774|3
1620908400000|2021-05-13 12:20:00|6779.5|6776.7|6781.8|6779|6781.8|6779|6779.5|6776.7|48
1620908410000|2021-05-13 12:20:10|6782.5|6779.7|6783.8|6781|6784|6781.2|6782.5|6779.7|42
1620908420000|2021-05-13 12:20:20|6784|6781.2|6786.8|6784|6787.3|6784.5|6783.3|6780.5|22
1620908430000|2021-05-13 12:20:30|6787|6784.2|6787|6784.2|6787.5|6784.7|6787|6784.2|92
1620908440000|2021-05-13 12:20:40|6786.8|6784|6786.5|6783.7|6786.8|6784|6786.5|6783.7|7
1620908450000|2021-05-13 12:20:50|6787.5|6784.7|6786.8|6784|6787.5|6784.7|6786.8|6784|10
1620908460000|2021-05-13 12:21:00|6787|6784.2|6792.8|6790|6792.8|6790|6787|6784.2|19
1620908470000|2021-05-13 12:21:10|6792.5|6789.7|6791.3|6788.5|6792.5|6789.7|6790.8|6788|60
1620908480000|2021-05-13 12:21:20|6792|6789.2|6790|6787.2|6792|6789.2|6789.8|6787|70
1620908490000|2021-05-13 12:21:30|6790.3|6787.5|6791.3|6788.5|6791.5|6788.7|6790|6787.2|44
1620908500000|2021-05-13 12:21:40|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|6791.5|6788.7|12
1620908510000|2021-05-13 12:21:50|6791.3|6788.5|6790.8|6788|6791.3|6788.5|6790.8|6788|5
1620908520000|2021-05-13 12:22:00|6791|6788.2|6795.5|6792.7|6796.5|6793.7|6791|6788.2|51
1620908530000|2021-05-13 12:22:10|6795|6792.2|6794.5|6791.7|6796|6793.2|6794.5|6791.7|35
1620908540000|2021-05-13 12:22:20|6794.8|6792|6795|6792.2|6797.4|6794|6794|6791.2|37
1620908550000|2021-05-13 12:22:30|6794.8|6792|6795|6792.2|6795.5|6792.7|6794.8|6792|10
1620908560000|2021-05-13 12:22:40|6795.2|6792.4|6796.5|6793.7|6796.8|6794|6795.2|6792.4|47
1620908570000|2021-05-13 12:22:50|6796.8|6794|6796.8|6794|6797.8|6795|6796.8|6794|18
1620908580000|2021-05-13 12:23:00|6797|6794.2|6799|6796.2|6799.8|6797|6796.8|6794|67
1620908590000|2021-05-13 12:23:10|6798.8|6796|6798.5|6795.7|6798.8|6796|6798|6795.2|10
1620908600000|2021-05-13 12:23:20|6797.8|6795|6796|6793.2|6798|6795.2|6795|6792.2|119
1620908610000|2021-05-13 12:23:30|6793.8|6791|6795|6792.2|6795.8|6793|6793.8|6791|37
1620908620000|2021-05-13 12:23:40|6795.3|6792.5|6795.5|6792.7|6795.5|6792.7|6794.8|6792|9
1620908640000|2021-05-13 12:24:00|6794.5|6791.7|6795.8|6793|6795.8|6793|6794.5|6791.7|43
1620908650000|2021-05-13 12:24:10|6795.5|6792.7|6794.3|6791.5|6795.5|6792.7|6794|6791.2|1
1620908660000|2021-05-13 12:24:20|6794.5|6791.7|6791|6788.2|6794.8|6792|6791|6788.2|51
1620908670000|2021-05-13 12:24:30|6790.8|6788|6791|6788.2|6791|6788.2|6790.8|6788|34
1620908680000|2021-05-13 12:24:40|6790.8|6788|6793|6790.2|6793|6790.2|6790.8|6788|124
1620908690000|2021-05-13 12:24:50|6794|6791.2|6795|6792.2|6795.8|6793|6794|6791.2|82
1620908700000|2021-05-13 12:25:00|6794.8|6792|6790.8|6788|6797.1|6792|6789|6786.2|230
1620908710000|2021-05-13 12:25:10|6791|6788.2|6790.8|6788|6793|6790.2|6790.8|6788|62
1620908720000|2021-05-13 12:25:20|||||||||8
1620908730000|2021-05-13 12:25:30|6792.3|6789.5|6792.8|6790|6792.8|6790|6792.3|6789.5|47
1620908740000|2021-05-13 12:25:40|6791.8|6789|6791.5|6788.7|6791.8|6789|6790.8|6788|46
1620908750000|2021-05-13 12:25:50|6791.3|6788.5|6791|6788.2|6791.8|6789|6791|6788.2|28
1620908760000|2021-05-13 12:26:00|6791.5|6788.7|6792.8|6790|6794.8|6792|6791.5|6788.7|56
1620908770000|2021-05-13 12:26:10|6793|6790.2|6793|6790.2|6793|6790.2|6792.8|6790|1
1620908780000|2021-05-13 12:26:20|6792.8|6790|6793.8|6791|6793.8|6791|6792.8|6790|4
1620908790000|2021-05-13 12:26:30|6793|6790.2|6792|6789.2|6793|6790.2|6792|6789.2|21
1620908800000|2021-05-13 12:26:40|6791.8|6789|6791.8|6789|6791.8|6789|6791.5|6788.7|10
1620908810000|2021-05-13 12:26:50|6792|6789.2|6791.5|6788.7|6792.5|6789.7|6791.5|6788.7|3
1620908820000|2021-05-13 12:27:00|6791.8|6789|6789|6786.2|6792|6789.2|6789|6786.2|39
1620908830000|2021-05-13 12:27:10|6788.8|6786|6788.8|6786|6788.8|6786|6788.8|6786|4
1620908840000|2021-05-13 12:27:20|6788.5|6785.7|6788.8|6786|6788.8|6786|6787.8|6785|30
1620908850000|2021-05-13 12:27:30|6789|6786.2|6788.8|6786|6789.8|6787|6788.8|6786|14
1620908860000|2021-05-13 12:27:40|6789.3|6786.5|6788.8|6786|6789.8|6787|6788.8|6786|3
1620908880000|2021-05-13 12:28:00|6788.5|6785.7|6788.8|6786|6788.8|6786|6788|6785.2|19
1620908890000|2021-05-13 12:28:10|6789.8|6787|6788.8|6786|6789.8|6787|6788.8|6786|11
1620908900000|2021-05-13 12:28:20|6788.5|6785.7|6788.3|6785.5|6788.8|6786|6788.3|6785.5|3
1620908910000|2021-05-13 12:28:30|6788.8|6786|6785.8|6783|6788.8|6786|6785.8|6783|54
1620908920000|2021-05-13 12:28:40|6784.8|6782|6783.8|6781|6784.8|6782|6783.8|6781|14
1620908930000|2021-05-13 12:28:50|6783.5|6780.7|6781.8|6779|6783.5|6780.7|6781|6778.2|55
1620908940000|2021-05-13 12:29:00|6782|6779.2|6785.3|6782.5|6785.3|6782.5|6782|6779.2|28
1620908950000|2021-05-13 12:29:10|6785.8|6783|6785.8|6783|6785.8|6783|6785.8|6783|11
1620908970000|2021-05-13 12:29:30|6786|6783.2|6787.5|6784.7|6787.8|6785|6785.8|6783|40
1620908980000|2021-05-13 12:29:40|6787.8|6785|6788|6785.2|6788.3|6785.5|6787.8|6785|7
1620908990000|2021-05-13 12:29:50|6787.8|6785|6788|6785.2|6788|6785.2|6787.8|6785|3
1620909000000|2021-05-13 12:30:00|6787|6784.2|6785.3|6782.5|6787|6784.2|6785.3|6782.5|94
1620909010000|2021-05-13 12:30:10|6784.5|6781.7|6785.8|6783|6785.8|6783|6784|6781.2|15
1620909020000|2021-05-13 12:30:20|6784.5|6781.7|6786.8|6784|6786.8|6784|6784.3|6781.5|21
1620909030000|2021-05-13 12:30:30|6786.5|6783.7|6789.5|6786.7|6789.5|6786.7|6786.5|6783.7|4
1620909040000|2021-05-13 12:30:40|6790|6787.2|6790|6787.2|6790.8|6788|6789.8|6787|10
1620909050000|2021-05-13 12:30:50|6789.8|6787|6790|6787.2|6790|6787.2|6789.5|6786.7|7
1620909060000|2021-05-13 12:31:00|6790.5|6787.7|6797.8|6795|6798.5|6795.7|6790.5|6787.7|80
1620909070000|2021-05-13 12:31:10|6797.3|6794.5|6795.5|6792.7|6797.5|6794.7|6794.8|6792|14
1620909080000|2021-05-13 12:31:20|6796|6793.2|6794|6791.2|6797.5|6794.7|6793.8|6791|25
1620909090000|2021-05-13 12:31:30|6793.8|6791|6796|6793.2|6796.5|6793.7|6793.8|6791|27
1620909100000|2021-05-13 12:31:40|6795.8|6793|6794.5|6791.7|6796|6793.2|6794.5|6791.7|32
1620909110000|2021-05-13 12:31:50|6794.3|6791.5|6791|6788.2|6794.5|6791.7|6791|6788.2|17
1620909120000|2021-05-13 12:32:00|6791.2|6788.4|6793.5|6790.7|6794|6791.2|6791.2|6788.4|18
1620909130000|2021-05-13 12:32:10|6793|6790.2|6794.8|6792|6794.8|6792|6792.8|6790|36
1620909140000|2021-05-13 12:32:20|6793.8|6791|6791.8|6789|6793.8|6791|6790.5|6787.7|137
1620909150000|2021-05-13 12:32:30|6791.5|6788.7|6790.3|6787.5|6791.8|6789|6790.3|6787.5|17
1620909160000|2021-05-13 12:32:40|6789.5|6786.7|6792.8|6790|6792.8|6790|6789.5|6786.7|8
1620909170000|2021-05-13 12:32:50|6792|6789.2|6792.5|6789.7|6792.5|6789.7|6792|6789.2|0
1620909180000|2021-05-13 12:33:00|6792.8|6790|6790.3|6787.5|6793|6790.2|6789.8|6787|15
1620909190000|2021-05-13 12:33:10|6790.5|6787.7|6789.8|6787|6790.5|6787.7|6787.3|6784.5|44
1620909200000|2021-05-13 12:33:20|6789.5|6786.7|6787.8|6785|6789.5|6786.7|6787.8|6785|5
1620909210000|2021-05-13 12:33:30|6788|6785.2|6790.8|6788|6790.8|6788|6788|6785.2|14
1620909220000|2021-05-13 12:33:40|6789|6786.2|6792|6789.2|6792|6789.2|6788.8|6786|115
1620909230000|2021-05-13 12:33:50|6792.2|6789.4|6792|6789.2|6792.8|6790|6791.8|6789|10
1620909240000|2021-05-13 12:34:00|6792.5|6789.7|6791.3|6788.5|6793.5|6790.7|6791.3|6788.5|11
1620909250000|2021-05-13 12:34:10|6790.8|6788|6789.5|6786.7|6791.8|6789|6789.5|6786.7|9
1620909260000|2021-05-13 12:34:20|6789.2|6786.4|6788.8|6786|6790|6787.2|6788.5|6785.7|11
1620909270000|2021-05-13 12:34:30|6788.5|6785.7|6789.8|6787|6790.3|6787.5|6788.3|6785.5|13
1620909280000|2021-05-13 12:34:40|6789.3|6786.5|6789.5|6786.7|6789.8|6787|6788.8|6786|15
1620909290000|2021-05-13 12:34:50|6788.8|6786|6791|6788.2|6791|6788.2|6788.8|6786|5
1620909300000|2021-05-13 12:35:00|6790.8|6788|6789.8|6787|6790.8|6788|6788.8|6786|43
1620909310000|2021-05-13 12:35:10|6789|6786.2|6789.8|6787|6789.8|6787|6789|6786.2|3
1620909320000|2021-05-13 12:35:20|6789.5|6786.7|6788.8|6786|6789.5|6786.7|6788.8|6786|27
1620909330000|2021-05-13 12:35:30|6788.5|6785.7|6790.5|6787.7|6790.8|6788|6787.8|6785|25
1620909340000|2021-05-13 12:35:40|6790.8|6788|6792|6789.2|6792.8|6790|6790.8|6788|11
1620909350000|2021-05-13 12:35:50|6792.5|6789.7|6793.8|6791|6794.8|6792|6792.2|6789.4|23
1620909360000|2021-05-13 12:36:00|6794|6791.2|6793.8|6791|6795.8|6793|6793.8|6791|23
1620909370000|2021-05-13 12:36:10|6793.3|6790.5|6794|6791.2|6794.5|6791.7|6793|6790.2|7
1620909380000|2021-05-13 12:36:20|6794.3|6791.5|6794.8|6792|6795.5|6792.7|6794.3|6791.5|16
1620909390000|2021-05-13 12:36:30|6793.8|6791|6794.5|6791.7|6794.8|6792|6793.8|6791|107
1620909400000|2021-05-13 12:36:40|6794.3|6791.5|6794.5|6791.7|6795|6792.2|6794.3|6791.5|9
1620909410000|2021-05-13 12:36:50|6794.8|6792|6794.5|6791.7|6796.8|6794|6794.5|6791.7|21
1620909420000|2021-05-13 12:37:00|6794.8|6792|6793.5|6790.7|6795|6792.2|6793|6790.2|26
1620909430000|2021-05-13 12:37:10|6793.3|6790.5|6792|6789.2|6793.3|6790.5|6791.8|6789|30
1620909440000|2021-05-13 12:37:20|6792.5|6789.7|6792.5|6789.7|6793.5|6790.7|6792.3|6789.5|14
1620909450000|2021-05-13 12:37:30|6792.8|6790|6793.5|6790.7|6794.5|6791.7|6792.8|6790|27
1620909460000|2021-05-13 12:37:40|6793|6790.2|6793|6790.2|6793|6790.2|6792.3|6789.5|21
1620909470000|2021-05-13 12:37:50|6793.2|6790.4|6794.3|6791.5|6794.5|6791.7|6793.2|6790.4|44
1620909480000|2021-05-13 12:38:00|6794|6791.2|6794.8|6792|6794.8|6792|6793|6790.2|9
1620909490000|2021-05-13 12:38:10|6794.5|6791.7|6794.8|6792|6794.8|6792|6794.5|6791.7|10
1620909500000|2021-05-13 12:38:20|6794.5|6791.7|6791.5|6788.7|6794.5|6791.7|6790.8|6788|23
1620909510000|2021-05-13 12:38:30|6791.8|6789|6792|6789.2|6792.5|6789.7|6791.8|6789|4
1620909520000|2021-05-13 12:38:40|6792.8|6790|6792|6789.2|6793.8|6791|6792|6789.2|9
1620909530000|2021-05-13 12:38:50|6791.8|6789|6792.8|6790|6792.8|6790|6791.8|6789|10
1620909540000|2021-05-13 12:39:00|6791.8|6789|6791.5|6788.7|6791.8|6789|6791.5|6788.7|16
1620909550000|2021-05-13 12:39:10|6791.8|6789|6792.8|6790|6793|6790.2|6791.8|6789|15
1620909560000|2021-05-13 12:39:20|6792.3|6789.5|6792.8|6790|6793|6790.2|6791.8|6789|8
1620909570000|2021-05-13 12:39:30|6793|6790.2|6792.5|6789.7|6793|6790.2|6792.5|6789.7|8
1620909580000|2021-05-13 12:39:40|6793|6790.2|6789.8|6787|6793|6790.2|6789|6786.2|37
1620909590000|2021-05-13 12:39:50|6790.3|6787.5|6791.8|6789|6791.8|6789|6790.3|6787.5|15
1620909600000|2021-05-13 12:40:00|6791.5|6788.7|6789.3|6786.5|6792|6789.2|6789.3|6786.5|36
1620909610000|2021-05-13 12:40:10|6789.2|6786.4|6790.8|6788|6790.8|6788|6789.2|6786.4|6
1620909620000|2021-05-13 12:40:20|6790.5|6787.7|6788.5|6785.7|6790.8|6788|6788|6785.2|22
1620909630000|2021-05-13 12:40:30|6788.8|6786|6790.8|6788|6791|6788.2|6788.8|6786|18
1620909640000|2021-05-13 12:40:40|6790.5|6787.7|6790.8|6788|6790.8|6788|6789.5|6786.7|10
1620909650000|2021-05-13 12:40:50|6790.5|6787.7|6786.8|6784|6790.5|6787.7|6785.8|6783|62
1620909660000|2021-05-13 12:41:00|6787|6784.2|6788.8|6786|6788.8|6786|6786.2|6783.4|22
1620909670000|2021-05-13 12:41:10|6789|6786.2|6787.8|6785|6789.5|6786.7|6787.5|6784.7|9
1620909680000|2021-05-13 12:41:20|6788|6785.2|6788.3|6785.5|6788.5|6785.7|6788|6785.2|2
1620909690000|2021-05-13 12:41:30|6788|6785.2|6789.5|6786.7|6789.5|6786.7|6788|6785.2|5
1620909700000|2021-05-13 12:41:40|6789.8|6787|6790.5|6787.7|6790.5|6787.7|6789.8|6787|9
1620909710000|2021-05-13 12:41:50|6790|6787.2|6789|6786.2|6790|6787.2|6788.5|6785.7|5
1620909720000|2021-05-13 12:42:00|6788.8|6786|6788.3|6785.5|6788.8|6786|6787|6784.2|99
1620909730000|2021-05-13 12:42:10|6787.8|6785|6788.3|6785.5|6788.3|6785.5|6787.5|6784.7|8
1620909740000|2021-05-13 12:42:20|6788.5|6785.7|6787.5|6784.7|6789.2|6786.4|6787|6784.2|11
1620909750000|2021-05-13 12:42:30|6788|6785.2|6788.5|6785.7|6788.8|6786|6787.2|6784.4|20
1620909760000|2021-05-13 12:42:40|6788.3|6785.5|6787.5|6784.7|6788.5|6785.7|6787.5|6784.7|14
1620909770000|2021-05-13 12:42:50|6786.5|6783.7|6787.5|6784.7|6787.8|6785|6786.5|6783.7|8
1620909780000|2021-05-13 12:43:00|6787.8|6785|6787.5|6784.7|6787.8|6785|6787|6784.2|4
1620909790000|2021-05-13 12:43:10|6787.8|6785|6787.8|6785|6787.8|6785|6787.5|6784.7|0
1620909800000|2021-05-13 12:43:20|6787.5|6784.7|6788.5|6785.7|6789.3|6786.5|6787.5|6784.7|19
1620909810000|2021-05-13 12:43:30|6788.8|6786|6791.5|6788.7|6792.5|6789.7|6788.8|6786|12
1620909820000|2021-05-13 12:43:40|6791.3|6788.5|6789.8|6787|6791.3|6788.5|6789.8|6787|29
1620909830000|2021-05-13 12:43:50|6789|6786.2|6787|6784.2|6789|6786.2|6786.8|6784|4
1620909840000|2021-05-13 12:44:00|6786.8|6784|6788.5|6785.7|6788.5|6785.7|6786.3|6783.5|45
1620909850000|2021-05-13 12:44:10|6788.8|6786|6790|6787.2|6790|6787.2|6788.8|6786|5
1620909860000|2021-05-13 12:44:20|6789.8|6787|6789.8|6787|6790|6787.2|6789.8|6787|5
1620909870000|2021-05-13 12:44:30|6790.5|6787.7|6792|6789.2|6792.8|6790|6790.5|6787.7|87
1620909880000|2021-05-13 12:44:40|6792.2|6789.4|6791.8|6789|6792.8|6790|6791.8|6789|8
1620909890000|2021-05-13 12:44:50|6792|6789.2|6791.8|6789|6792.8|6790|6791.8|6789|7
1620909900000|2021-05-13 12:45:00|6792|6789.2|6792.5|6789.7|6792.5|6789.7|6792|6789.2|4
1620909910000|2021-05-13 12:45:10|6792.8|6790|6790.3|6787.5|6792.8|6790|6790.3|6787.5|11
1620909920000|2021-05-13 12:45:20|6790.5|6787.7|6790.8|6788|6790.8|6788|6789.8|6787|5
1620909930000|2021-05-13 12:45:30|6791.2|6788.4|6789.3|6786.5|6792|6789.2|6789.3|6786.5|14
1620909940000|2021-05-13 12:45:40|6789.8|6787|6789|6786.2|6789.8|6787|6789|6786.2|1
1620909950000|2021-05-13 12:45:50|6788.3|6785.5|6789.5|6786.7|6789.5|6786.7|6787.8|6785|13
1620909960000|2021-05-13 12:46:00|6789.8|6787|6790.8|6788|6790.8|6788|6789.8|6787|8
1620909970000|2021-05-13 12:46:10|6790.3|6787.5|6785.5|6782.7|6791.9|6788|6785|6781.9|134
1620909980000|2021-05-13 12:46:20|6785|6782.2|6785|6782.2|6785.5|6782.7|6784.5|6781.7|29
1620909990000|2021-05-13 12:46:30|6785.3|6782.5|6785.5|6782.7|6785.5|6782.7|6785.3|6782.5|10
1620910000000|2021-05-13 12:46:40|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|4
1620910010000|2021-05-13 12:46:50|6785.5|6782.7|6785|6782.2|6785.5|6782.7|6785|6782.2|3
1620910020000|2021-05-13 12:47:00|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|50
1620910030000|2021-05-13 12:47:10|6784.5|6781.7|6784.5|6781.7|6784.5|6781.7|6784.5|6781.7|4
1620910040000|2021-05-13 12:47:20|6784|6781.2|6784|6781.2|6784|6781.2|6784|6781.2|11
1620910050000|2021-05-13 12:47:30|6783.5|6780.7|6782.5|6779.7|6784.5|6781.7|6781.8|6779|47
1620910060000|2021-05-13 12:47:40|6783|6780.2|6783|6780.2|6783|6780.2|6783|6780.2|8
1620910070000|2021-05-13 12:47:50|6783.7|6780.9|6779.5|6776.7|6784.5|6781.7|6779.5|6776.7|211
1620910080000|2021-05-13 12:48:00|6779.8|6777|6779.5|6776.7|6780.5|6777.7|6779|6776.2|77
1620910090000|2021-05-13 12:48:10|6779.8|6777|6779.8|6777|6781|6778.2|6779.5|6776.7|16
1620910100000|2021-05-13 12:48:20|6779.2|6776.4|6778.8|6776|6779.8|6777|6778.8|6776|104
1620910110000|2021-05-13 12:48:30|6779|6776.2|6779.5|6776.7|6779.8|6777|6778.5|6775.7|19
1620910120000|2021-05-13 12:48:40|6779|6776.2|6779.8|6777|6779.8|6777|6779|6776.2|1
1620910130000|2021-05-13 12:48:50|6779.3|6776.5|6779.5|6776.7|6779.8|6777|6779|6776.2|5
1620910140000|2021-05-13 12:49:00|6779.8|6777|6781.5|6778.7|6781.5|6778.7|6779.8|6777|14
1620910150000|2021-05-13 12:49:10|6781.3|6778.5|6781.8|6779|6781.8|6779|6781|6778.2|19
1620910160000|2021-05-13 12:49:20|6781.5|6778.7|6779|6776.2|6781.5|6778.7|6779|6776.2|29
1620910170000|2021-05-13 12:49:30|6778.8|6776|6777.8|6775|6778.8|6776|6776.8|6774|30
1620910180000|2021-05-13 12:49:40|6778|6775.2|6778|6775.2|6778|6775.2|6778|6775.2|5
1620910190000|2021-05-13 12:49:50|6778.5|6775.7|6778.3|6775.5|6779.8|6777|6778.3|6775.5|7
1620910200000|2021-05-13 12:50:00|6778.5|6775.7|6780.8|6778|6780.8|6778|6778.5|6775.7|12
1620910210000|2021-05-13 12:50:10|6780.3|6777.5|6779.8|6777|6780.3|6777.5|6779.8|6777|8
1620910220000|2021-05-13 12:50:20|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6778.8|6776|7
1620910230000|2021-05-13 12:50:30|6778.8|6776|6779.5|6776.7|6779.5|6776.7|6778.8|6776|5
1620910240000|2021-05-13 12:50:40|6779.3|6776.5|6778.3|6775.5|6779.3|6776.5|6778|6775.2|18
1620910250000|2021-05-13 12:50:50|6778.5|6775.7|6780.8|6778|6781.3|6778.5|6778.3|6775.5|152
1620910260000|2021-05-13 12:51:00|6780.5|6777.7|6779.8|6777|6780.8|6778|6779.8|6777|12
1620910270000|2021-05-13 12:51:10|6779|6776.2|6779.8|6777|6780.5|6777.7|6779|6776.2|11
1620910280000|2021-05-13 12:51:20|6779.5|6776.7|6779.8|6777|6779.8|6777|6778.3|6775.5|5
1620910290000|2021-05-13 12:51:30|6779.3|6776.5|6780.8|6778|6780.8|6778|6778.8|6776|15
1620910300000|2021-05-13 12:51:40|6780.5|6777.7|6780.8|6778|6780.8|6778|6780|6777.2|9
1620910310000|2021-05-13 12:51:50|6779.3|6776.5|6780.3|6777.5|6780.3|6777.5|6778.8|6776|54
1620910320000|2021-05-13 12:52:00|6779.3|6776.5|6780|6777.2|6780|6777.2|6779|6776.2|24
1620910330000|2021-05-13 12:52:10|6779.8|6777|6780.3|6777.5|6780.8|6778|6779.8|6777|7
1620910340000|2021-05-13 12:52:20|6780.8|6778|6780.3|6777.5|6780.8|6778|6779.8|6777|8
1620910350000|2021-05-13 12:52:30|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|0
1620910360000|2021-05-13 12:52:40|6779.5|6776.7|6779.8|6777|6781|6778.2|6779.5|6776.7|20
1620910370000|2021-05-13 12:52:50|6780.3|6777.5|6780.8|6778|6780.8|6778|6780.3|6777.5|18
1620910380000|2021-05-13 12:53:00|6781|6778.2|6781|6778.2|6782.8|6780|6781|6778.2|24
1620910390000|2021-05-13 12:53:10|6780.8|6778|6784|6781.2|6785.5|6782.7|6780.8|6778|221
1620910400000|2021-05-13 12:53:20|6783.8|6781|6783|6780.2|6783.8|6781|6783|6780.2|6
1620910410000|2021-05-13 12:53:30|6783.3|6780.5|6780.5|6777.7|6783.5|6780.7|6780.3|6777.5|16
1620910420000|2021-05-13 12:53:40|6780.8|6778|6779.8|6777|6780.8|6778|6779.3|6776.5|7
1620910430000|2021-05-13 12:53:50|6779.3|6776.5|6774.8|6772|6779.3|6776.5|6773.3|6770.5|63
1620910440000|2021-05-13 12:54:00|6774.5|6771.7|6774|6771.2|6775|6772.2|6773.8|6771|7
1620910450000|2021-05-13 12:54:10|6774.8|6772|6774.3|6771.5|6775.8|6773|6774.3|6771.5|30
1620910460000|2021-05-13 12:54:20|6775|6772.2|6774.8|6772|6775.5|6772.7|6774.8|6772|4
1620910470000|2021-05-13 12:54:30|6775.3|6772.5|6775.8|6773|6775.8|6773|6775.3|6772.5|6
1620910480000|2021-05-13 12:54:40|6775.3|6772.5|6776.8|6774|6776.8|6774|6775.3|6772.5|14
1620910490000|2021-05-13 12:54:50|6775.8|6773|6776.5|6773.7|6776.5|6773.7|6775.8|6773|5
1620910500000|2021-05-13 12:55:00|6777|6774.2|6779|6776.2|6779.8|6777|6777|6774.2|20
1620910510000|2021-05-13 12:55:10|6778.8|6776|6779.5|6776.7|6779.5|6776.7|6777.8|6775|14
1620910520000|2021-05-13 12:55:20|6779.8|6777|6778.8|6776|6779.8|6777|6778.8|6776|32
1620910530000|2021-05-13 12:55:30|6779.3|6776.5|6779.5|6776.7|6779.8|6777|6779|6776.2|7
1620910540000|2021-05-13 12:55:40|6779.8|6777|6779.8|6777|6781.5|6778.7|6779.8|6777|14
1620910550000|2021-05-13 12:55:50|6780.3|6777.5|6776.3|6773.5|6780.3|6777.5|6776.3|6773.5|19
1620910560000|2021-05-13 12:56:00|6776|6773.2|6775.8|6773|6776.8|6774|6775.8|6773|10
1620910570000|2021-05-13 12:56:10|6774.8|6772|6774.5|6771.7|6774.8|6772|6774.5|6771.7|13
1620910580000|2021-05-13 12:56:20|6774.3|6771.5|6772.8|6770|6774.5|6771.7|6772.8|6770|23
1620910590000|2021-05-13 12:56:30|6773|6770.2|6772.8|6770|6773.5|6770.7|6772.8|6770|6
1620910600000|2021-05-13 12:56:40|6773.3|6770.5|6774.5|6771.7|6774.5|6771.7|6773.3|6770.5|12
1620910610000|2021-05-13 12:56:50|6775.3|6772.5|6775|6772.2|6775.5|6772.7|6775|6772.2|23
1620910620000|2021-05-13 12:57:00|6774.8|6772|6774.5|6771.7|6775.5|6772.7|6774.5|6771.7|11
1620910630000|2021-05-13 12:57:10|6775|6772.2|6773.8|6771|6775.5|6772.7|6773.8|6771|6
1620910640000|2021-05-13 12:57:20|6773.5|6770.7|6773.5|6770.7|6773.5|6770.7|6773|6770.2|7
1620910650000|2021-05-13 12:57:30|6774.2|6771.4|6773.5|6770.7|6774.2|6771.4|6773.5|6770.7|23
1620910660000|2021-05-13 12:57:40|6772.7|6769.9|6772.7|6769.9|6773.7|6770.9|6772|6769.2|21
1620910670000|2021-05-13 12:57:50|6774.7|6771.9|6775|6772.2|6775.2|6772.4|6774.7|6771.9|23
1620910680000|2021-05-13 12:58:00|6774.7|6771.9|6776|6773.2|6777.7|6774.9|6774.7|6771.9|16
1620910690000|2021-05-13 12:58:10|6776.5|6773.7|6775|6772.2|6776.7|6773.9|6774.7|6771.9|10
1620910700000|2021-05-13 12:58:20|6774.7|6771.9|6775|6772.2|6775|6772.2|6774.7|6771.9|7
1620910710000|2021-05-13 12:58:30|6774.7|6771.9|6770.5|6767.7|6774.7|6771.9|6769.7|6766.9|98
1620910720000|2021-05-13 12:58:40|6770.2|6767.4|6771.7|6768.9|6771.7|6768.9|6770.2|6767.4|7
1620910730000|2021-05-13 12:58:50|6774.2|6771.4|6774.7|6771.9|6774.7|6771.9|6773.7|6770.9|51
1620910740000|2021-05-13 12:59:00|6775.5|6772.7|6779|6776.2|6780|6777.2|6775.5|6772.7|157
1620910750000|2021-05-13 12:59:10|6778.7|6775.9|6777.5|6774.7|6779.2|6776.4|6777.2|6774.4|17
1620910760000|2021-05-13 12:59:20|6777.7|6774.9|6778|6775.2|6778.7|6775.9|6777.7|6774.9|4
1620910770000|2021-05-13 12:59:30|6778.2|6775.4|6781|6778.2|6781|6778.2|6778.2|6775.4|23
1620910780000|2021-05-13 12:59:40|6780.7|6777.9|6779.7|6776.9|6780.7|6777.9|6779.7|6776.9|25
1620910790000|2021-05-13 12:59:50|6779|6776.2|6778.7|6775.9|6779.7|6776.9|6778.5|6775.7|76
1620910800000|2021-05-13 13:00:00|6778.5|6775.7|6780|6777.2|6780.5|6777.7|6771.7|6768.9|181
1620910810000|2021-05-13 13:00:10|6780.2|6777.4|6774|6771.2|6782.5|6779.7|6772.7|6769.9|224
1620910820000|2021-05-13 13:00:20|6774.2|6771.4|6777.5|6774.7|6777.5|6774.7|6774.2|6771.4|28
1620910830000|2021-05-13 13:00:30|6777.7|6774.9|6778.7|6775.9|6781|6778.2|6777.7|6774.9|176
1620910840000|2021-05-13 13:00:40|6779.5|6776.7|6777.5|6774.7|6779.5|6776.7|6776.2|6773.4|41
1620910850000|2021-05-13 13:00:50|6777.2|6774.4|6775.7|6772.9|6777.5|6774.7|6775.5|6772.7|31
1620910860000|2021-05-13 13:01:00|6777.5|6774.7|6772.7|6769.9|6778.7|6775.9|6768.5|6765.7|330
1620910870000|2021-05-13 13:01:10|6773|6770.2|6769.7|6766.9|6773|6770.2|6767|6764.2|50
1620910880000|2021-05-13 13:01:20|6769.5|6766.7|6768.7|6765.9|6771|6768.2|6768|6765.2|41
1620910890000|2021-05-13 13:01:30|6768.5|6765.7|6764|6761.2|6769|6766.2|6762.2|6759.4|333
1620910900000|2021-05-13 13:01:40|6763.7|6760.9|6765|6762.2|6765|6762.2|6761.5|6758.7|130
1620910910000|2021-05-13 13:01:50|6764.7|6761.9|6765|6762.2|6767|6764.2|6761.7|6758.9|137
1620910920000|2021-05-13 13:02:00|6764.7|6761.9|6759.5|6756.7|6765.5|6762.7|6757.5|6754.7|338
1620910930000|2021-05-13 13:02:10|6760|6757.2|6758|6755.2|6760.5|6757.7|6755.7|6752.9|67
1620910940000|2021-05-13 13:02:20|6757.7|6754.9|6757.5|6754.7|6759.5|6756.7|6756|6753.2|130
1620910950000|2021-05-13 13:02:30|6757.2|6754.4|6759.7|6756.9|6760|6757.2|6755.5|6752.7|90
1620910960000|2021-05-13 13:02:40|6758.8|6756|6756.5|6753.7|6758.8|6756|6755.2|6752.4|72
1620910970000|2021-05-13 13:02:50|6756.2|6753.4|6756.5|6753.7|6756.7|6753.9|6754.7|6751.9|55
1620910980000|2021-05-13 13:03:00|6756.7|6753.9|6755.7|6752.9|6756.7|6753.9|6752.7|6749.9|92
1620910990000|2021-05-13 13:03:10|6754.7|6751.9|6752.7|6749.9|6754.7|6751.9|6751.7|6748.9|136
1620911000000|2021-05-13 13:03:20|6753.2|6750.4|6754.7|6751.9|6756.7|6753.9|6753.2|6750.4|93
1620911010000|2021-05-13 13:03:30|6754.5|6751.7|6749.2|6746.4|6754.7|6751.9|6748|6745.2|241
1620911020000|2021-05-13 13:03:40|6749.5|6746.7|6750.2|6747.4|6752|6749.2|6748.7|6745.9|34
1620911030000|2021-05-13 13:03:50|6751|6748.2|6749.5|6746.7|6751.7|6748.9|6747|6744.2|64
1620911040000|2021-05-13 13:04:00|6750.7|6747.9|6756.7|6753.9|6757.7|6754.9|6750.7|6747.9|241
1620911050000|2021-05-13 13:04:10|6756.2|6753.4|6755.5|6752.7|6757.2|6754.4|6753.7|6750.9|207
1620911060000|2021-05-13 13:04:20|6755.7|6752.9|6754|6751.2|6756.2|6753.4|6753.2|6750.4|133
1620911070000|2021-05-13 13:04:30|6753.7|6750.9|6753|6750.2|6755|6752.2|6751.7|6748.9|40
1620911080000|2021-05-13 13:04:40|6752.7|6749.9|6755.7|6752.9|6755.7|6752.9|6752.7|6749.9|46
1620911090000|2021-05-13 13:04:50|6754.7|6751.9|6754.2|6751.4|6755.2|6752.4|6751.7|6748.9|46
1620911100000|2021-05-13 13:05:00|6754.5|6751.7|6761.5|6758.7|6761.5|6758.7|6754.5|6751.7|84
1620911110000|2021-05-13 13:05:10|6761|6758.2|6763|6760.2|6763|6760.2|6761|6758.2|80
1620911120000|2021-05-13 13:05:20|6762.7|6759.9|6765.5|6762.7|6767.7|6764.9|6762.7|6759.9|178
1620911130000|2021-05-13 13:05:30|6765.7|6762.9|6766.7|6763.9|6767.7|6764.9|6765.5|6762.7|46
1620911140000|2021-05-13 13:05:40|6767|6764.2|6767.7|6764.9|6767.7|6764.9|6766|6763.2|23
1620911150000|2021-05-13 13:05:50|6768.5|6765.7|6769.5|6766.7|6770|6767.2|6766.7|6763.9|95
1620911160000|2021-05-13 13:06:00|6770|6767.2|6768.5|6765.7|6771.7|6768.9|6763.7|6760.9|160
1620911170000|2021-05-13 13:06:10|6768.7|6765.9|6767.7|6764.9|6769.2|6766.4|6767.5|6764.7|37
1620911180000|2021-05-13 13:06:20|6768|6765.2|6761.7|6758.9|6768|6765.2|6761.5|6758.7|39
1620911190000|2021-05-13 13:06:30|6761.5|6758.7|6761.2|6758.4|6762.2|6759.4|6759.5|6756.7|60
1620911200000|2021-05-13 13:06:40|6760.7|6757.9|6760|6757.2|6761|6758.2|6758|6755.2|55
1620911210000|2021-05-13 13:06:50|6759.5|6756.7|6760.2|6757.4|6761|6758.2|6758.7|6755.9|44
1620911220000|2021-05-13 13:07:00|6760.5|6757.7|6757|6754.2|6760.5|6757.7|6756|6753.2|42
1620911230000|2021-05-13 13:07:10|6756.5|6753.7|6755.7|6752.9|6757.1|6754.2|6755.2|6752.4|39
1620911240000|2021-05-13 13:07:20|6755|6752.2|6755|6752.2|6757.5|6754.7|6754.5|6751.7|47
1620911250000|2021-05-13 13:07:30|6754.7|6751.9|6751.5|6748.7|6754.7|6751.9|6750.7|6747.9|36
1620911260000|2021-05-13 13:07:40|6751.2|6748.4|6747.5|6744.7|6752.7|6749.9|6747.2|6744.4|74
1620911270000|2021-05-13 13:07:50|6747.2|6744.4|6748.2|6745.4|6748.7|6745.9|6746.7|6743.9|70
1620911280000|2021-05-13 13:08:00|6748.5|6745.7|6746.5|6743.7|6748.5|6745.7|6744.7|6741.9|93
1620911290000|2021-05-13 13:08:10|6746.2|6743.4|6745.5|6742.7|6746.5|6743.7|6745.2|6742.4|44
1620911300000|2021-05-13 13:08:20|6745.2|6742.4|6746.7|6743.9|6747.5|6744.7|6744.5|6741.7|55
1620911310000|2021-05-13 13:08:30|6746.5|6743.7|6744|6741.2|6746.5|6743.7|6743|6740.2|92
1620911320000|2021-05-13 13:08:40|6743.7|6740.9|6749|6746.2|6749|6746.2|6743.7|6740.9|40
1620911330000|2021-05-13 13:08:50|6749.7|6746.9|6748|6745.2|6750.7|6747.9|6747.5|6744.7|140
1620911340000|2021-05-13 13:09:00|6748.5|6745.7|6752.2|6749.4|6754|6751.2|6748.5|6745.7|91
1620911350000|2021-05-13 13:09:10|6752|6749.2|6754.5|6751.7|6755|6752.2|6750.5|6747.7|85
1620911360000|2021-05-13 13:09:20|6754|6751.2|6751.7|6748.9|6754|6751.2|6751|6748.2|230
1620911370000|2021-05-13 13:09:30|6752|6749.2|6751|6748.2|6752|6749.2|6748.5|6745.7|75
1620911380000|2021-05-13 13:09:40|6751.5|6748.7|6748.5|6745.7|6752.5|6749.7|6747.7|6744.9|53
1620911390000|2021-05-13 13:09:50|6748.7|6745.9|6749|6746.2|6750.5|6747.7|6748|6745.2|88
1620911400000|2021-05-13 13:10:00|6749.2|6746.4|6750.2|6747.4|6752.2|6749.4|6748.7|6745.9|77
1620911410000|2021-05-13 13:10:10|6750.7|6747.9|6750.7|6747.9|6751.5|6748.7|6749.7|6746.9|20
1620911420000|2021-05-13 13:10:20|6751|6748.2|6750.5|6747.7|6751|6748.2|6749|6746.2|15
1620911430000|2021-05-13 13:10:30|6750.2|6747.4|6749.7|6746.9|6751.7|6748.9|6749|6746.2|61
1620911440000|2021-05-13 13:10:40|6749.5|6746.7|6747.7|6744.9|6749.7|6746.9|6747.5|6744.7|12
1620911450000|2021-05-13 13:10:50|6748|6745.2|6749|6746.2|6750.7|6747.9|6748|6745.2|56
1620911460000|2021-05-13 13:11:00|6748.7|6745.9|6746.7|6743.9|6749.5|6746.7|6746.3|6743.5|112
1620911470000|2021-05-13 13:11:10|6745.7|6742.9|6746.5|6743.7|6747.8|6745|6745.2|6742.4|73
1620911480000|2021-05-13 13:11:20|6746.2|6743.4|6748.7|6745.9|6750|6747.2|6746.2|6743.4|35
1620911490000|2021-05-13 13:11:30|6748.5|6745.7|6748.5|6745.7|6748.5|6745.7|6747.2|6744.4|73
1620911500000|2021-05-13 13:11:40|6749.5|6746.7|6750.7|6747.9|6750.7|6747.9|6748.5|6745.7|57
1620911510000|2021-05-13 13:11:50|6750|6747.2|6752.5|6749.7|6752.7|6749.9|6749.7|6746.9|72
1620911520000|2021-05-13 13:12:00|6752.7|6749.9|6752|6749.2|6753|6750.2|6751.5|6748.7|191
1620911530000|2021-05-13 13:12:10|6752.2|6749.4|6752.5|6749.7|6752.7|6749.9|6751.5|6748.7|11
1620911540000|2021-05-13 13:12:20|6752.7|6749.9|6752.7|6749.9|6754.1|6750.7|6752|6749.2|146
1620911550000|2021-05-13 13:12:30|6752.5|6749.7|6755.5|6752.7|6756.7|6753.9|6752.5|6749.7|134
1620911560000|2021-05-13 13:12:40|6756|6753.2|6757.2|6754.4|6757.7|6754.9|6754.7|6751.9|48
1620911570000|2021-05-13 13:12:50|6757|6754.2|6753|6750.2|6757|6754.2|6753|6750.2|99
1620911580000|2021-05-13 13:13:00|6752.7|6749.9|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|83
1620911590000|2021-05-13 13:13:10|6750|6747.2|6748.7|6745.9|6750|6747.2|6748.7|6745.9|10
1620911600000|2021-05-13 13:13:20|6749.2|6746.4|6751.5|6748.7|6751.7|6748.9|6748.7|6745.9|254
1620911610000|2021-05-13 13:13:30|6751.7|6748.9|6750.5|6747.7|6751.7|6748.9|6749.7|6746.9|34
1620911620000|2021-05-13 13:13:40|6749.7|6746.9|6749.7|6746.9|6750|6747.2|6749.7|6746.9|6
1620911630000|2021-05-13 13:13:50|6749.5|6746.7|6747|6744.2|6749.5|6746.7|6746.7|6743.9|33
1620911640000|2021-05-13 13:14:00|6746.7|6743.9|6748|6745.2|6748.5|6745.7|6746.7|6743.9|32
1620911650000|2021-05-13 13:14:10|6747.7|6744.9|6747.7|6744.9|6748|6745.2|6747.7|6744.9|10
1620911660000|2021-05-13 13:14:20|6748.2|6745.4|6748.7|6745.9|6749|6746.2|6747.7|6744.9|24
1620911670000|2021-05-13 13:14:30|6747.7|6744.9|6747.5|6744.7|6747.7|6744.9|6745.7|6742.9|104
1620911680000|2021-05-13 13:14:40|6748|6745.2|6747.7|6744.9|6749.7|6746.9|6747.7|6744.9|13
1620911690000|2021-05-13 13:14:50|6747.2|6744.4|6747|6744.2|6747.2|6744.4|6746.7|6743.9|10
1620911700000|2021-05-13 13:15:00|6747.2|6744.4|6747|6744.2|6749.7|6746.9|6746.7|6743.9|117
1620911710000|2021-05-13 13:15:10|6747.2|6744.4|6749|6746.2|6749.5|6746.7|6746.7|6743.9|113
1620911720000|2021-05-13 13:15:20|6749.2|6746.4|6751.7|6748.9|6751.7|6748.9|6748.7|6745.9|123
1620911730000|2021-05-13 13:15:30|6751.2|6748.4|6751.7|6748.9|6751.7|6748.9|6749.7|6746.9|137
1620911740000|2021-05-13 13:15:40|6752|6749.2|6753.7|6750.9|6754.2|6751.4|6752|6749.2|97
1620911750000|2021-05-13 13:15:50|6754|6751.2|6755|6752.2|6756.5|6753.7|6754|6751.2|70
1620911760000|2021-05-13 13:16:00|6755.5|6752.7|6752.7|6749.9|6755.7|6752.9|6751.7|6748.9|145
1620911770000|2021-05-13 13:16:10|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|6751.7|6748.9|22
1620911780000|2021-05-13 13:16:20|6752.7|6749.9|6754.7|6751.9|6755.7|6752.9|6752.7|6749.9|51
1620911790000|2021-05-13 13:16:30|6755|6752.2|6753.7|6750.9|6755|6752.2|6752.7|6749.9|43
1620911800000|2021-05-13 13:16:40|6754|6751.2|6752.7|6749.9|6754.7|6751.9|6752.7|6749.9|21
1620911810000|2021-05-13 13:16:50|6752.3|6749.5|6751.5|6748.7|6752.3|6749.5|6750.7|6747.9|21
1620911820000|2021-05-13 13:17:00|6751.7|6748.9|6745.7|6742.9|6751.7|6748.9|6745.7|6742.9|70
1620911830000|2021-05-13 13:17:10|6746|6743.2|6746.2|6743.4|6747|6744.2|6745.7|6742.9|20
1620911840000|2021-05-13 13:17:20|6746|6743.2|6745.7|6742.9|6746.5|6743.7|6745.2|6742.4|39
1620911850000|2021-05-13 13:17:30|6746|6743.2|6746|6743.2|6746|6743.2|6744.5|6741.7|13
1620911860000|2021-05-13 13:17:40|6745.7|6742.9|6749|6746.2|6749.5|6746.7|6744.7|6741.9|55
1620911870000|2021-05-13 13:17:50|6748.7|6745.9|6748|6745.2|6749|6746.2|6748|6745.2|3
1620911880000|2021-05-13 13:18:00|6747.7|6744.9|6746|6743.2|6748.5|6745.7|6745.7|6742.9|26
1620911890000|2021-05-13 13:18:10|6745.7|6742.9|6748.5|6745.7|6748.5|6745.7|6745.7|6742.9|20
1620911900000|2021-05-13 13:18:20|6748|6745.2|6747.5|6744.7|6748|6745.2|6746.5|6743.7|8
1620911910000|2021-05-13 13:18:30|6747.2|6744.4|6747.7|6744.9|6748.5|6745.7|6747.2|6744.4|12
1620911920000|2021-05-13 13:18:40|6748|6745.2|6746.2|6743.4|6748.5|6745.7|6746.2|6743.4|71
1620911930000|2021-05-13 13:18:50|6745.7|6742.9|6743.7|6740.9|6745.7|6742.9|6743.7|6740.9|11
1620911940000|2021-05-13 13:19:00|6744.5|6741.7|6747|6744.2|6747|6744.2|6744.5|6741.7|41
1620911950000|2021-05-13 13:19:10|6747.5|6744.7|6748.5|6745.7|6748.5|6745.7|6747.5|6744.7|35
1620911960000|2021-05-13 13:19:20|6748.2|6745.4|6748.7|6745.9|6749.5|6746.7|6748|6745.2|38
1620911970000|2021-05-13 13:19:30|6748.5|6745.7|6748.7|6745.9|6749.7|6746.9|6748|6745.2|22
1620911980000|2021-05-13 13:19:40|6748.5|6745.7|6748.7|6745.9|6749|6746.2|6747.2|6744.4|30
1620911990000|2021-05-13 13:19:50|6748.5|6745.7|6747.5|6744.7|6748.7|6745.9|6747.5|6744.7|31
1620912000000|2021-05-13 13:20:00|6747|6744.2|6747.7|6744.9|6748|6745.2|6745.7|6742.9|53
1620912010000|2021-05-13 13:20:10|6747.2|6744.4|6745|6742.2|6747.5|6744.7|6744.5|6741.7|30
1620912020000|2021-05-13 13:20:20|6744.7|6741.9|6743.7|6740.9|6745|6742.2|6743.7|6740.9|23
1620912030000|2021-05-13 13:20:30|6743|6740.2|6736.3|6733.5|6743.8|6740.2|6735|6732.2|834
1620912040000|2021-05-13 13:20:40|6736.2|6733.4|6736|6733.2|6737|6734.2|6734.3|6731.5|91
1620912050000|2021-05-13 13:20:50|6736.5|6733.7|6736.5|6733.7|6736.5|6733.7|6735.3|6732.5|62
1620912060000|2021-05-13 13:21:00|6737|6734.2|6733.3|6730.5|6737|6734.2|6733.3|6730.5|236
1620912070000|2021-05-13 13:21:10|6733.5|6730.7|6735.3|6732.5|6735.8|6733|6733.5|6730.7|92
1620912080000|2021-05-13 13:21:20|6736|6733.2|6736.8|6734|6737.3|6734.5|6735.3|6732.5|33
1620912090000|2021-05-13 13:21:30|6737|6734.2|6736.8|6734|6738|6735.2|6736.5|6733.7|103
1620912100000|2021-05-13 13:21:40|6737.3|6734.5|6737.3|6734.5|6738.3|6735.5|6736.5|6733.7|37
1620912110000|2021-05-13 13:21:50|6737.5|6734.7|6737.5|6734.7|6738|6735.2|6735.8|6733|26
1620912120000|2021-05-13 13:22:00|6737.3|6734.5|6741|6738.2|6741|6738.2|6736.3|6733.5|142
1620912130000|2021-05-13 13:22:10|6740.7|6737.9|6742|6739.2|6742|6739.2|6738.5|6735.7|30
1620912140000|2021-05-13 13:22:20|6742.2|6739.4|6744.3|6741.5|6745|6742.2|6742.2|6739.4|47
1620912150000|2021-05-13 13:22:30|6744|6741.2|6743|6740.2|6744|6741.2|6742|6739.2|18
1620912160000|2021-05-13 13:22:40|6742.8|6740|6741.5|6738.7|6743|6740.2|6740.3|6737.5|32
1620912170000|2021-05-13 13:22:50|6741.3|6738.5|6742.3|6739.5|6742.5|6739.7|6741.3|6738.5|22
1620912180000|2021-05-13 13:23:00|6742.5|6739.7|6739.8|6737|6742.5|6739.7|6739.8|6737|24
1620912190000|2021-05-13 13:23:10|6739.7|6736.9|6739.3|6736.5|6740|6737.2|6739.3|6736.5|7
1620912200000|2021-05-13 13:23:20|6739.5|6736.7|6741.5|6738.7|6741.5|6738.7|6739.3|6736.5|12
1620912210000|2021-05-13 13:23:30|6741.3|6738.5|6740|6737.2|6741.3|6738.5|6740|6737.2|5
1620912220000|2021-05-13 13:23:40|6738.3|6735.5|6738.5|6735.7|6738.7|6735.9|6738.3|6735.5|25
1620912230000|2021-05-13 13:23:50|6738.7|6735.9|6740.5|6737.7|6740.5|6737.7|6738.7|6735.9|10
1620912240000|2021-05-13 13:24:00|6740.3|6737.5|6739.8|6737|6740.3|6737.5|6738.8|6736|27
1620912250000|2021-05-13 13:24:10|6739|6736.2|6738|6735.2|6740|6737.2|6738|6735.2|10
1620912260000|2021-05-13 13:24:20|6738.5|6735.7|6737.5|6734.7|6738.5|6735.7|6737.5|6734.7|16
1620912270000|2021-05-13 13:24:30|6738|6735.2|6738.5|6735.7|6739|6736.2|6737.5|6734.7|21
1620912280000|2021-05-13 13:24:40|6738.3|6735.5|6739.3|6736.5|6740.3|6737.5|6738|6735.2|39
1620912290000|2021-05-13 13:24:50|6739.5|6736.7|6740.3|6737.5|6742|6739.2|6738|6735.2|117
1620912300000|2021-05-13 13:25:00|6740.5|6737.7|6741|6738.2|6741|6738.2|6740.3|6737.5|37
1620912310000|2021-05-13 13:25:10|6740.8|6738|6738.5|6735.7|6741|6738.2|6738.3|6735.5|93
1620912320000|2021-05-13 13:25:20|6739|6736.2|6739|6736.2|6739|6736.2|6738.3|6735.5|26
1620912330000|2021-05-13 13:25:30|6738.5|6735.7|6737.2|6734.4|6738.5|6735.7|6737|6734.2|76
1620912340000|2021-05-13 13:25:40|6737.5|6734.7|6738|6735.2|6739|6736.2|6737.5|6734.7|34
1620912350000|2021-05-13 13:25:50|6737.8|6735|6737.5|6734.7|6737.8|6735|6737.3|6734.5|10
1620912360000|2021-05-13 13:26:00|6736.3|6733.5|6732|6729.2|6736.3|6733.5|6731|6728.2|242
1620912370000|2021-05-13 13:26:10|6732.3|6729.5|6728|6725.2|6732.3|6729.5|6727.3|6724.5|128
1620912380000|2021-05-13 13:26:20|6728.3|6725.5|6726|6723.2|6728.5|6725.7|6725.3|6722.5|406
1620912390000|2021-05-13 13:26:30|6725.8|6723|6725.5|6722.7|6726|6723.2|6725.3|6722.5|65
1620912400000|2021-05-13 13:26:40|6726|6723.2|6726.8|6724|6727.8|6725|6725.3|6722.5|86
1620912410000|2021-05-13 13:26:50|6726.3|6723.5|6728|6725.2|6728.3|6725.5|6726.3|6723.5|66
1620912420000|2021-05-13 13:27:00|6728.3|6725.5|6726.5|6723.7|6728.3|6725.5|6724.3|6721.5|148
1620912430000|2021-05-13 13:27:10|6726.3|6723.5|6727.5|6724.7|6728.3|6725.5|6726.3|6723.5|73
1620912440000|2021-05-13 13:27:20|6727.3|6724.5|6725.3|6722.5|6727.5|6724.7|6725.3|6722.5|54
1620912450000|2021-05-13 13:27:30|6726|6723.2|6724|6721.2|6726.3|6723.5|6723.8|6721|133
1620912460000|2021-05-13 13:27:40|6724.3|6721.5|6725.3|6722.5|6726.3|6723.5|6724|6721.2|83
1620912470000|2021-05-13 13:27:50|6726.6|6722.6|6726.3|6723.5|6727|6724.2|6726|6722.6|46
1620912480000|2021-05-13 13:28:00|6726.5|6723.7|6724|6721.2|6726.8|6724|6724|6721.2|34
1620912490000|2021-05-13 13:28:10|6724.3|6721.5|6723.3|6720.5|6724.5|6721.7|6722|6719.2|682
1620912500000|2021-05-13 13:28:20|6723.8|6721|6722.3|6719.5|6724|6721.2|6722.3|6719.5|57
1620912510000|2021-05-13 13:28:30|6721.5|6718.7|6719.5|6716.7|6721.5|6718.7|6718.5|6715.7|277
1620912520000|2021-05-13 13:28:40|6719.8|6717|6721.3|6718.5|6721.3|6718.5|6718.8|6716|80
1620912530000|2021-05-13 13:28:50|6720.3|6717.5|6720|6717.2|6720.5|6717.7|6719.3|6716.5|33
1620912540000|2021-05-13 13:29:00|6719.8|6717|6719.3|6716.5|6720|6717.2|6719|6716.2|86
1620912550000|2021-05-13 13:29:10|6719.5|6716.7|6720.3|6717.5|6720.3|6717.5|6719.3|6716.5|60
1620912560000|2021-05-13 13:29:20|6720|6717.2|6725.3|6722.5|6725.3|6722.5|6719.8|6717|97
1620912570000|2021-05-13 13:29:30|6726|6723.2|6728|6725.2|6728|6725.2|6724.3|6721.5|123
1620912580000|2021-05-13 13:29:40|6728.5|6725.7|6730|6727.2|6730.3|6727.5|6727.8|6725|261
1620912590000|2021-05-13 13:29:50|6729.3|6726.5|6728.5|6725.7|6729.3|6726.5|6727.8|6725|72
1620912600000|2021-05-13 13:30:00|6728.3|6725.5|6723.3|6720.5|6728.8|6726|6722|6719.2|136
1620912610000|2021-05-13 13:30:10|6722.7|6719.9|6727.3|6724.5|6727.8|6725|6722.3|6719.5|89
1620912620000|2021-05-13 13:30:20|6727|6724.2|6723.3|6720.5|6727|6724.2|6723.3|6720.5|105
1620912630000|2021-05-13 13:30:30|6722.5|6719.7|6725.7|6722.9|6725.7|6722.9|6722.3|6719.5|37
1620912640000|2021-05-13 13:30:40|6726.3|6723.5|6730|6727.2|6730|6727.2|6726.3|6723.5|52
1620912650000|2021-05-13 13:30:50|6729.5|6726.7|6731.5|6728.7|6731.7|6728.9|6728.3|6725.5|70
1620912660000|2021-05-13 13:31:00|6731|6728.2|6735.3|6732.5|6736.5|6733.7|6731|6728.2|262
1620912670000|2021-05-13 13:31:10|6734|6731.2|6738|6735.2|6740.5|6737.7|6733.5|6730.7|89
1620912680000|2021-05-13 13:31:20|6738.5|6735.7|6739|6736.2|6742|6739.2|6737.5|6734.7|90
1620912690000|2021-05-13 13:31:30|6739.3|6736.5|6739.3|6736.5|6739.5|6736.7|6737.5|6734.7|51
1620912700000|2021-05-13 13:31:40|6739|6736.2|6741.3|6738.5|6741.3|6738.5|6739|6736.2|63
1620912710000|2021-05-13 13:31:50|6740.5|6737.7|6740.3|6737.5|6741.3|6738.5|6740|6737.2|31
1620912720000|2021-05-13 13:32:00|6740.5|6737.7|6738|6735.2|6741|6738.2|6736.5|6733.7|67
1620912730000|2021-05-13 13:32:10|6737.7|6734.9|6738.8|6736|6742|6739.2|6737.3|6734.5|71
1620912740000|2021-05-13 13:32:20|6738.3|6735.5|6739.3|6736.5|6739.5|6736.7|6737.7|6734.9|7
1620912750000|2021-05-13 13:32:30|6739|6736.2|6744|6741.2|6745.3|6742.5|6739|6736.2|31
1620912760000|2021-05-13 13:32:40|6744.7|6741.9|6748.3|6745.5|6750.3|6747.5|6744.7|6741.9|137
1620912770000|2021-05-13 13:32:50|6750|6747.2|6752.2|6749.4|6752.2|6749.4|6748.3|6745.5|176
1620912780000|2021-05-13 13:33:00|6752.5|6749.7|6752.5|6749.7|6757.3|6754.5|6752.3|6749.5|187
1620912790000|2021-05-13 13:33:10|6752.7|6749.9|6761.3|6758.5|6761.3|6758.5|6752.7|6749.9|240
1620912800000|2021-05-13 13:33:20|6761.7|6758.9|6760.8|6758|6764|6761.2|6760.8|6758|125
1620912810000|2021-05-13 13:33:30|6761|6758.2|6759.3|6756.5|6762.5|6759.7|6757|6754.2|62
1620912820000|2021-05-13 13:33:40|6759.5|6756.7|6763.2|6760.4|6764.7|6761.9|6758.3|6755.5|598
1620912830000|2021-05-13 13:33:50|6763|6760.2|6761.7|6758.9|6763.2|6760.4|6760|6757.2|33
1620912840000|2021-05-13 13:34:00|6761|6758.2|6759.7|6756.9|6762|6759.2|6759.3|6756.5|130
1620912850000|2021-05-13 13:34:10|6759.5|6756.7|6759.7|6756.9|6761.7|6758.9|6759.5|6756.7|15
1620912860000|2021-05-13 13:34:20|6759.5|6756.7|6757.7|6754.9|6760.2|6757.4|6754.5|6751.7|54
1620912870000|2021-05-13 13:34:30|6756.7|6753.9|6755|6752.2|6756.7|6753.9|6754.5|6751.7|45
1620912880000|2021-05-13 13:34:40|6754.7|6751.9|6757.7|6754.9|6758.7|6755.9|6754.7|6751.9|60
1620912890000|2021-05-13 13:34:50|6757.5|6754.7|6760.7|6757.9|6760.7|6757.9|6757.5|6754.7|7
1620912900000|2021-05-13 13:35:00|6762|6759.2|6767.3|6764.5|6767.7|6764.9|6762|6759.2|156
1620912910000|2021-05-13 13:35:10|6766.7|6763.9|6763.5|6760.7|6766.7|6763.9|6760.5|6757.7|50
1620912920000|2021-05-13 13:35:20|6763.7|6760.9|6761.5|6758.7|6763.7|6760.9|6761.5|6758.7|9
1620912930000|2021-05-13 13:35:30|6761|6758.2|6763.5|6760.7|6763.5|6760.7|6760.5|6757.7|28
1620912940000|2021-05-13 13:35:40|6762.8|6760|6764.5|6761.7|6764.7|6761.9|6761.7|6758.9|12
1620912950000|2021-05-13 13:35:50|6764.7|6761.9|6763.5|6760.7|6765.7|6762.9|6763.5|6760.7|21
1620912960000|2021-05-13 13:36:00|6763.3|6760.5|6762|6759.2|6763.5|6760.7|6759.7|6756.9|36
1620912970000|2021-05-13 13:36:10|6761.7|6758.9|6760.7|6757.9|6761.7|6758.9|6759.5|6756.7|71
1620912980000|2021-05-13 13:36:20|6761.7|6758.9|6761.7|6758.9|6762.5|6759.7|6760.7|6757.9|46
1620912990000|2021-05-13 13:36:30|6762.5|6759.7|6763.7|6760.9|6764.2|6761.4|6762.2|6759.4|52
1620913000000|2021-05-13 13:36:40|6763.5|6760.7|6764.5|6761.7|6765.5|6762.7|6763|6760.2|3
1620913010000|2021-05-13 13:36:50|6764.7|6761.9|6762.5|6759.7|6764.7|6761.9|6761.7|6758.9|16
1620913020000|2021-05-13 13:37:00|6761.7|6758.9|6761|6758.2|6761.7|6758.9|6759.5|6756.1|41
1620913030000|2021-05-13 13:37:10|6761.2|6758.4|6761.5|6758.7|6762|6759.2|6759|6756.2|24
1620913040000|2021-05-13 13:37:20|6761.2|6758.4|6761.2|6758.4|6761.7|6758.9|6761|6758.2|15
1620913050000|2021-05-13 13:37:30|6761.5|6758.7|6762.7|6759.9|6763.7|6760.9|6760.7|6757.9|28
1620913060000|2021-05-13 13:37:40|6762.5|6759.7|6762.2|6759.4|6763.2|6760.4|6761|6758.2|17
1620913070000|2021-05-13 13:37:50|6763.5|6760.7|6765.5|6762.7|6767|6764.2|6763|6760.2|88
1620913080000|2021-05-13 13:38:00|6765.7|6762.9|6762.3|6759.5|6765.7|6762.9|6761.3|6758.5|47
1620913090000|2021-05-13 13:38:10|6762|6759.2|6761.7|6758.9|6762.3|6759.5|6760.3|6757.5|8
1620913100000|2021-05-13 13:38:20|6762|6759.2|6766.3|6763.5|6766.7|6763.9|6762|6759.2|39
1620913110000|2021-05-13 13:38:30|6766.8|6764|6774|6771.2|6775.7|6772.9|6766.8|6762.1|398
1620913120000|2021-05-13 13:38:40|6773.5|6770.7|6776.7|6773.9|6776.7|6773.9|6773.5|6770.7|96
1620913130000|2021-05-13 13:38:50|6776.5|6773.7|6775.5|6772.7|6776.5|6773.7|6773.2|6770.4|37
1620913140000|2021-05-13 13:39:00|6775|6772.2|6774.2|6771.4|6775.2|6772.4|6773|6770.2|53
1620913150000|2021-05-13 13:39:10|6774|6771.2|6773|6770.2|6774|6771.2|6771.7|6768.9|93
1620913160000|2021-05-13 13:39:20|6773.3|6770.5|6772.7|6769.9|6773.7|6770.9|6771.7|6768.9|67
1620913170000|2021-05-13 13:39:30|6772.5|6769.7|6766.7|6763.9|6772.7|6769.9|6766.5|6763.7|179
1620913180000|2021-05-13 13:39:40|6766.5|6763.7|6768.7|6765.9|6768.7|6765.9|6766.5|6763.7|46
1620913190000|2021-05-13 13:39:50|6768.5|6765.7|6770|6767.2|6770.2|6767.4|6767.2|6764.4|31
1620913200000|2021-05-13 13:40:00|6769.7|6766.9|6771.3|6768.5|6772.5|6769.7|6768.5|6765.7|25
1620913210000|2021-05-13 13:40:10|6771.5|6768.7|6772.5|6769.7|6772.7|6769.9|6770.7|6767.9|15
1620913220000|2021-05-13 13:40:20|6772|6769.2|6771.7|6768.9|6772.2|6769.4|6770.5|6767.7|17
1620913230000|2021-05-13 13:40:30|6771.5|6768.7|6775.5|6772.7|6775.5|6772.7|6771.5|6768.7|48
1620913240000|2021-05-13 13:40:40|6775.2|6772.4|6775.5|6772.7|6775.7|6772.9|6775.2|6772.4|24
1620913250000|2021-05-13 13:40:50|6774.7|6771.9|6775|6772.2|6775|6772.2|6774.7|6771.9|7
1620913260000|2021-05-13 13:41:00|6774.5|6771.7|6774.7|6771.9|6774.7|6771.9|6773|6770.2|19
1620913270000|2021-05-13 13:41:10|6773.7|6770.9|6773.2|6770.4|6773.7|6770.9|6773|6770.2|27
1620913280000|2021-05-13 13:41:20|6773.7|6770.9|6774|6771.2|6774.7|6771.9|6773.7|6770.9|29
1620913290000|2021-05-13 13:41:30|6773.7|6770.9|6775.5|6772.7|6775.5|6772.7|6773.7|6770.9|69
1620913300000|2021-05-13 13:41:40|6775.2|6772.4|6778.5|6775.7|6778.5|6775.7|6775.2|6772.4|111
1620913310000|2021-05-13 13:41:50|6778.7|6775.9|6780.7|6777.9|6781.7|6778.9|6778.7|6775.9|121
1620913320000|2021-05-13 13:42:00|6780.5|6777.7|6778.7|6775.9|6780.7|6777.9|6778.7|6775.9|21
1620913330000|2021-05-13 13:42:10|6779|6776.2|6782.7|6779.9|6782.7|6779.9|6779|6776.2|49
1620913340000|2021-05-13 13:42:20|6783|6780.2|6781.7|6778.9|6783.2|6780.4|6781|6778.2|29
1620913350000|2021-05-13 13:42:30|6782|6779.2|6780.7|6777.9|6782.7|6779.9|6780|6777.2|33
1620913360000|2021-05-13 13:42:40|6781.5|6778.7|6782|6779.2|6782|6779.2|6781|6778.2|17
1620913370000|2021-05-13 13:42:50|6781.7|6778.9|6779.5|6776.7|6781.7|6778.9|6779.5|6776.7|35
1620913380000|2021-05-13 13:43:00|6779.7|6776.9|6781|6778.2|6781|6778.2|6779|6776.2|43
1620913390000|2021-05-13 13:43:10|6781.5|6778.7|6781.7|6778.9|6781.7|6778.9|6780|6777.2|78
1620913400000|2021-05-13 13:43:20|6782|6779.2|6780.2|6777.4|6782.7|6779.9|6780.2|6777.4|70
1620913410000|2021-05-13 13:43:30|6780.7|6777.9|6781|6778.2|6781|6778.2|6780|6777.2|35
1620913420000|2021-05-13 13:43:40|6780.7|6777.9|6776.2|6773.4|6780.7|6777.9|6776|6773.2|208
1620913430000|2021-05-13 13:43:50|6776|6773.2|6773|6770.2|6776.5|6773.7|6773|6770.2|54
1620913440000|2021-05-13 13:44:00|6773.2|6770.4|6772.7|6769.9|6773.7|6770.9|6772.7|6769.9|42
1620913450000|2021-05-13 13:44:10|6772|6769.2|6773|6770.2|6773|6770.2|6772|6769.2|85
1620913460000|2021-05-13 13:44:20|6774|6771.2|6773|6770.2|6774.7|6771.9|6772|6769.2|53
1620913470000|2021-05-13 13:44:30|6772.7|6769.9|6772|6769.2|6772.7|6769.9|6772|6769.2|33
1620913480000|2021-05-13 13:44:40|6772.2|6769.4|6769.7|6766.9|6773|6770.2|6768.7|6765.9|61
1620913490000|2021-05-13 13:44:50|6770|6767.2|6769.5|6766.7|6770|6767.2|6769|6766.2|13
1620913500000|2021-05-13 13:45:00|6769.7|6766.9|6778.2|6775.4|6778.2|6775.4|6769.7|6766.9|112
1620913510000|2021-05-13 13:45:10|6778|6775.2|6775.2|6772.4|6778|6775.2|6774.7|6771.9|40
1620913520000|2021-05-13 13:45:20|6775|6772.2|6776|6773.2|6776.2|6773.4|6773.7|6770.9|53
1620913530000|2021-05-13 13:45:30|6775.7|6772.9|6778.5|6775.7|6779.2|6776.4|6774.2|6771.4|169
1620913540000|2021-05-13 13:45:40|6778.7|6775.9|6777|6774.2|6779.2|6776.4|6777|6774.2|29
1620913550000|2021-05-13 13:45:50|6777.2|6774.4|6777.5|6774.7|6777.7|6774.9|6776.7|6773.9|14
1620913560000|2021-05-13 13:46:00|6777|6774.2|6774|6771.2|6777|6774.2|6772.5|6769.7|63
1620913570000|2021-05-13 13:46:10|6773.7|6770.9|6776.2|6773.4|6776.2|6773.4|6773.7|6770.9|63
1620913580000|2021-05-13 13:46:20|6776|6773.2|6774.7|6771.9|6777.2|6774.4|6773.7|6770.9|112
1620913590000|2021-05-13 13:46:30|6775|6772.2|6772.2|6769.4|6775|6772.2|6772.2|6769.4|146
1620913600000|2021-05-13 13:46:40|6772|6769.2|6773|6770.2|6773|6770.2|6771.7|6768.9|6
1620913610000|2021-05-13 13:46:50|6773.5|6770.7|6774.2|6771.4|6774.2|6771.4|6773.2|6770.4|47
1620913620000|2021-05-13 13:47:00|6774.7|6771.9|6771.7|6768.9|6774.7|6771.9|6771.7|6768.9|20
1620913630000|2021-05-13 13:47:10|6771.5|6768.7|6770.7|6767.9|6772.5|6769.7|6770|6767.2|59
1620913640000|2021-05-13 13:47:20|6771|6768.2|6772|6769.2|6772.2|6769.4|6771|6768.2|38
1620913650000|2021-05-13 13:47:30|6771.7|6768.9|6772|6769.2|6772.2|6769.4|6770|6767.2|31
1620913660000|2021-05-13 13:47:40|6771|6768.2|6768.7|6765.9|6771.5|6768.7|6768.2|6765.4|64
1620913670000|2021-05-13 13:47:50|6769|6766.2|6770.7|6767.9|6771.7|6768.9|6768.7|6765.9|32
1620913680000|2021-05-13 13:48:00|6770.5|6767.7|6768|6765.2|6770.7|6767.9|6768|6765.2|23
1620913690000|2021-05-13 13:48:10|6767.7|6764.9|6767.2|6764.4|6768.2|6765.4|6766|6763.2|21
1620913700000|2021-05-13 13:48:20|6767.7|6764.9|6766.7|6763.9|6768|6765.2|6766.7|6763.9|9
1620913710000|2021-05-13 13:48:30|6766.5|6763.7|6766.7|6763.9|6767.5|6764.7|6766|6763.2|20
1620913720000|2021-05-13 13:48:40|6766.2|6763.4|6763.7|6760.9|6766.2|6763.4|6763.7|6760.9|39
1620913730000|2021-05-13 13:48:50|6764|6761.2|6764.7|6761.9|6765.7|6762.9|6763.5|6760.7|31
1620913740000|2021-05-13 13:49:00|6765|6762.2|6763.7|6760.9|6765.7|6762.9|6760|6757.2|45
1620913750000|2021-05-13 13:49:10|6763.2|6760.4|6762.7|6759.9|6763.2|6760.4|6761.7|6758.9|39
1620913760000|2021-05-13 13:49:20|6763|6760.2|6766.7|6763.9|6768.7|6765.9|6762.7|6759.9|34
1620913770000|2021-05-13 13:49:30|6767|6764.2|6768.7|6765.9|6768.7|6765.9|6765.7|6762.9|48
1620913780000|2021-05-13 13:49:40|6769|6766.2|6767.7|6764.9|6769.7|6766.9|6767.7|6764.9|21
1620913790000|2021-05-13 13:49:50|6767.5|6764.7|6766.5|6763.7|6767.5|6764.7|6766.5|6763.7|8
1620913800000|2021-05-13 13:50:00|6766.2|6763.4|6768|6765.2|6769.5|6766.7|6766.2|6763.4|21
1620913810000|2021-05-13 13:50:10|6767.7|6764.9|6768.5|6765.7|6768.5|6765.7|6767.7|6764.9|4
1620913820000|2021-05-13 13:50:20|6769|6766.2|6767.7|6764.9|6769.2|6766.4|6766.2|6763.4|26
1620913830000|2021-05-13 13:50:30|6767.5|6764.7|6766.5|6763.7|6767.5|6764.7|6766.2|6763.4|6
1620913840000|2021-05-13 13:50:40|6767.5|6764.7|6768.7|6765.9|6768.7|6765.9|6767.2|6764.4|19
1620913850000|2021-05-13 13:50:50|6769|6766.2|6767|6764.2|6769.2|6766.4|6766.7|6763.9|42
1620913860000|2021-05-13 13:51:00|6767.5|6764.7|6766.2|6763.4|6767.7|6764.9|6765|6762.2|25
1620913870000|2021-05-13 13:51:10|6765.7|6762.9|6767.7|6764.9|6767.7|6764.9|6765.7|6762.9|9
1620913880000|2021-05-13 13:51:20|6768|6765.2|6768|6765.2|6768|6765.2|6766.7|6763.9|7
1620913890000|2021-05-13 13:51:30|6767.7|6764.9|6766.7|6763.9|6768|6765.2|6765.5|6762.7|11
1620913900000|2021-05-13 13:51:40|6766.2|6763.4|6764.7|6761.9|6766.5|6763.7|6764.2|6761.4|6
1620913910000|2021-05-13 13:51:50|6765|6762.2|6772|6769.2|6772.2|6769.4|6765|6762.2|106
1620913920000|2021-05-13 13:52:00|6771.7|6768.9|6771.7|6768.9|6772.5|6769.7|6771.5|6768.7|12
1620913930000|2021-05-13 13:52:10|6772.2|6769.4|6777.7|6774.9|6779.2|6776.4|6772.2|6769.4|70
1620913940000|2021-05-13 13:52:20|6777.2|6774.4|6775|6772.2|6777.2|6774.4|6774.7|6771.9|19
1620913950000|2021-05-13 13:52:30|6774.7|6771.9|6775.2|6772.4|6775.5|6772.7|6773.7|6770.9|23
1620913960000|2021-05-13 13:52:40|6775|6772.2|6774.7|6771.9|6775.5|6772.7|6773.7|6770.9|13
1620913970000|2021-05-13 13:52:50|6775|6772.2|6776.7|6773.9|6776.7|6773.9|6773.7|6770.9|11
1620913980000|2021-05-13 13:53:00|6777.7|6774.9|6780|6777.2|6780|6777.2|6777.7|6774.9|37
1620913990000|2021-05-13 13:53:10|6780.7|6777.9|6782.7|6779.9|6783|6780.2|6780.7|6777.9|64
1620914000000|2021-05-13 13:53:20|6783|6780.2|6785.5|6782.7|6785.5|6782.7|6782.2|6779.4|122
1620914010000|2021-05-13 13:53:30|6785.7|6782.9|6787.2|6784.4|6787.5|6784.7|6784.7|6781.9|36
1620914020000|2021-05-13 13:53:40|6787.5|6784.7|6789|6786.2|6789.5|6786.7|6787.5|6784.7|62
1620914030000|2021-05-13 13:53:50|6789.5|6786.7|6788|6785.2|6789.5|6786.7|6787.7|6784.9|54
1620914040000|2021-05-13 13:54:00|6788.7|6785.9|6788.5|6785.7|6789|6786.2|6785.7|6782.9|43
1620914050000|2021-05-13 13:54:10|6788.7|6785.9|6787.2|6784.4|6788.7|6785.9|6786.7|6783.9|23
1620914060000|2021-05-13 13:54:20|6787|6784.2|6787.2|6784.4|6787.7|6784.9|6786.7|6783.9|9
1620914070000|2021-05-13 13:54:30|6787.7|6784.9|6786.7|6783.9|6787.7|6784.9|6786.7|6783.9|33
1620914080000|2021-05-13 13:54:40|6787|6784.2|6786|6783.2|6787.5|6784.7|6785.5|6782.7|88
1620914090000|2021-05-13 13:54:50|6785.7|6782.9|6785.5|6782.7|6785.7|6782.9|6785.5|6782.7|9
1620914100000|2021-05-13 13:55:00|6785.9|6783.1|6791|6788.2|6792|6789.2|6785.9|6783.1|172
1620914110000|2021-05-13 13:55:10|6790.7|6787.9|6789.7|6786.9|6791|6788.2|6788.7|6785.9|42
1620914120000|2021-05-13 13:55:20|6789.2|6786.4|6787.5|6784.7|6789.2|6786.4|6787.2|6784.4|27
1620914130000|2021-05-13 13:55:30|6786.7|6783.9|6787|6784.2|6787|6784.2|6785.7|6782.9|45
1620914140000|2021-05-13 13:55:40|6786.7|6783.9|6788.5|6785.7|6788.5|6785.7|6786.2|6783.4|20
1620914150000|2021-05-13 13:55:50|6787.7|6784.9|6787.7|6784.9|6788.5|6785.7|6786.7|6783.9|22
1620914160000|2021-05-13 13:56:00|6787.5|6784.7|6787|6784.2|6790.2|6787.4|6787|6784.2|43
1620914170000|2021-05-13 13:56:10|6786.7|6783.9|6785|6782.2|6787|6784.2|6785|6782.2|20
1620914180000|2021-05-13 13:56:20|6784.7|6781.9|6783.7|6780.9|6785|6782.2|6781.7|6778.9|24
1620914190000|2021-05-13 13:56:30|6784|6781.2|6782.2|6779.4|6784|6781.2|6782|6779.2|18
1620914200000|2021-05-13 13:56:40|6782.5|6779.7|6782.2|6779.4|6783|6780.2|6781.7|6778.9|27
1620914210000|2021-05-13 13:56:50|6782.5|6779.7|6783.5|6780.7|6783.7|6780.9|6782.2|6779.4|10
1620914220000|2021-05-13 13:57:00|6783.7|6780.9|6784.7|6781.9|6786.7|6783.9|6783.7|6780.9|38
1620914230000|2021-05-13 13:57:10|6784.5|6781.7|6784.7|6781.9|6784.7|6781.9|6784|6781.2|15
1620914240000|2021-05-13 13:57:20|6784.2|6781.4|6784.7|6781.9|6784.7|6781.9|6784.2|6781.4|4
1620914250000|2021-05-13 13:57:30|6785|6782.2|6785.5|6782.7|6785.7|6782.9|6784.7|6781.9|16
1620914260000|2021-05-13 13:57:40|6784.7|6781.9|6786.7|6783.9|6786.7|6783.9|6782.7|6779.9|23
1620914270000|2021-05-13 13:57:50|6787|6784.2|6785.7|6782.9|6789|6786.2|6785.7|6782.9|38
1620914280000|2021-05-13 13:58:00|6785.2|6782.4|6787.2|6784.4|6787.2|6784.4|6785|6782.2|25
1620914290000|2021-05-13 13:58:10|6787.5|6784.7|6788|6785.2|6789.2|6786.4|6787.5|6784.7|212
1620914300000|2021-05-13 13:58:20|6787.7|6784.9|6786.5|6783.7|6787.7|6784.9|6786.2|6783.4|57
1620914310000|2021-05-13 13:58:30|6786.2|6783.4|6786.5|6783.7|6786.5|6783.7|6785.5|6782.7|8
1620914320000|2021-05-13 13:58:40|6786.2|6783.4|6785.5|6782.7|6786.2|6783.4|6784.7|6781.9|9
1620914330000|2021-05-13 13:58:50|6785.7|6782.9|6784.7|6781.9|6785.7|6782.9|6782.5|6779.7|23
1620914340000|2021-05-13 13:59:00|6784.5|6781.7|6782.7|6779.9|6784.5|6781.7|6782|6779.2|41
1620914350000|2021-05-13 13:59:10|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783|6780.2|25
1620914360000|2021-05-13 13:59:20|6784|6781.2|6783.7|6780.9|6784.5|6781.7|6783|6780.2|95
1620914370000|2021-05-13 13:59:30|6783.5|6780.7|6783.5|6780.7|6784|6781.2|6781|6778.2|52
1620914380000|2021-05-13 13:59:40|6783.7|6780.9|6782|6779.2|6783.7|6780.9|6782|6779.2|17
1620914390000|2021-05-13 13:59:50|6782.5|6779.7|6782.7|6779.9|6783.6|6780.2|6781.5|6778.7|27
1620914400000|2021-05-13 14:00:00|6783|6780.2|6779.2|6776.4|6783|6780.2|6778.5|6775.7|65
1620914410000|2021-05-13 14:00:10|6779.7|6776.9|6780.7|6777.9|6780.7|6777.9|6779.7|6776.9|17
1620914420000|2021-05-13 14:00:20|6781.2|6778.4|6778.7|6775.9|6781.2|6778.4|6778.2|6775.4|18
1620914430000|2021-05-13 14:00:30|6779.2|6776.4|6779.5|6776.7|6779.7|6776.9|6779.2|6776.4|9
1620914440000|2021-05-13 14:00:40|6780.2|6777.4|6783.5|6780.7|6783.7|6780.9|6780.2|6777.4|14
1620914450000|2021-05-13 14:00:50|6783.2|6780.4|6787|6784.2|6787|6784.2|6783|6780.2|70
1620914460000|2021-05-13 14:01:00|6786.7|6783.9|6786.7|6783.9|6787|6784.2|6786.2|6783.4|16
1620914470000|2021-05-13 14:01:10|6787.4|6784.6|6786.7|6783.9|6788.7|6785.9|6786.2|6783.4|25
1620914480000|2021-05-13 14:01:20|6787.2|6784.4|6786.2|6783.4|6787.7|6784.9|6785.7|6782.9|6
1620914490000|2021-05-13 14:01:30|6786|6783.2|6786.7|6783.9|6787.7|6784.9|6786|6783.2|13
1620914500000|2021-05-13 14:01:40|6786|6783.2|6785.7|6782.9|6786.5|6783.7|6785.2|6782.4|19
1620914510000|2021-05-13 14:01:50|6785.2|6782.4|6783.2|6780.4|6785.7|6782.9|6782.7|6779.9|21
1620914520000|2021-05-13 14:02:00|6782.7|6779.9|6782|6779.2|6782.7|6779.9|6780.7|6777.9|29
1620914530000|2021-05-13 14:02:10|6782.2|6779.4|6782.7|6779.9|6782.7|6779.9|6781|6778.2|18
1620914540000|2021-05-13 14:02:20|6783|6780.2|6784.2|6781.4|6784.2|6781.4|6782.7|6779.9|7
1620914550000|2021-05-13 14:02:30|6784|6781.2|6785|6782.2|6785.5|6782.7|6784|6781.2|14
1620914560000|2021-05-13 14:02:40|6784.7|6781.9|6784.5|6781.7|6784.7|6781.9|6783|6780.2|17
1620914570000|2021-05-13 14:02:50|6784|6781.2|6787.7|6784.9|6787.7|6784.9|6783.2|6780.4|45
1620914580000|2021-05-13 14:03:00|6788|6785.2|6786.7|6783.9|6789|6786.2|6786.7|6783.9|26
1620914590000|2021-05-13 14:03:10|6786.5|6783.7|6790.5|6787.7|6790.7|6787.9|6786.2|6783.4|49
1620914600000|2021-05-13 14:03:20|6790.2|6787.4|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|11
1620914610000|2021-05-13 14:03:30|6790|6787.2|6790.2|6787.4|6790.7|6787.9|6789.7|6786.9|17
1620914620000|2021-05-13 14:03:40|6789.7|6786.9|6788.2|6785.4|6789.7|6786.9|6788|6785.2|24
1620914630000|2021-05-13 14:03:50|6788.5|6785.7|6788.5|6785.7|6789|6786.2|6787.7|6784.9|10
1620914640000|2021-05-13 14:04:00|6788|6785.2|6789|6786.2|6789|6786.2|6787.5|6784.7|54
1620914650000|2021-05-13 14:04:10|6788.7|6785.9|6787|6784.2|6788.7|6785.9|6787|6784.2|12
1620914660000|2021-05-13 14:04:20|6786.7|6783.9|6787|6784.2|6787.2|6784.4|6786|6783.2|22
1620914670000|2021-05-13 14:04:30|6786.7|6783.9|6790|6787.2|6790.5|6787.7|6786.2|6783.4|29
1620914680000|2021-05-13 14:04:40|6790.2|6787.4|6795|6792.2|6797|6794.2|6790.2|6787.4|184
1620914690000|2021-05-13 14:04:50|6795.1|6791.1|6791.7|6788.9|6795.1|6791.2|6791|6788.2|189
1620914700000|2021-05-13 14:05:00|6792|6789.2|6793.7|6790.9|6796|6793.2|6791.7|6788.9|148
1620914710000|2021-05-13 14:05:10|6793.5|6790.7|6793.7|6790.9|6793.7|6790.9|6793.2|6790.4|19
1620914720000|2021-05-13 14:05:20|6793.5|6790.7|6793.5|6790.7|6793.5|6790.7|6793.2|6790.4|14
1620914730000|2021-05-13 14:05:30|6793.7|6790.9|6794.5|6791.7|6795.7|6792.9|6793.7|6790.9|34
1620914740000|2021-05-13 14:05:40|6795|6792.2|6793|6790.2|6795.2|6792.4|6793|6790.2|26
1620914750000|2021-05-13 14:05:50|6792.7|6789.9|6789.5|6786.7|6792.7|6789.9|6788.7|6785.9|40
1620914760000|2021-05-13 14:06:00|6789.7|6786.9|6789.7|6786.9|6790|6787.2|6787.7|6784.9|25
1620914770000|2021-05-13 14:06:10|6790|6787.2|6789.7|6786.9|6791.5|6788.7|6788.7|6785.9|16
1620914780000|2021-05-13 14:06:20|6789.5|6786.7|6788.7|6785.9|6790|6787.2|6788.5|6785.7|41
1620914790000|2021-05-13 14:06:30|6788.5|6785.7|6785.7|6782.9|6788.5|6785.7|6785.7|6782.9|25
1620914800000|2021-05-13 14:06:40|6786|6783.2|6783.2|6780.4|6786.2|6783.4|6782.5|6779.7|59
1620914810000|2021-05-13 14:06:50|6782.7|6779.9|6782.7|6779.9|6784|6781.2|6781.5|6778.7|118
1620914820000|2021-05-13 14:07:00|6783.2|6780.4|6782|6779.2|6783.7|6780.9|6782|6779.2|36
1620914830000|2021-05-13 14:07:10|6782.7|6779.9|6784.2|6781.4|6785|6782.2|6782|6779.2|82
1620914840000|2021-05-13 14:07:20|6784|6781.2|6783.7|6780.9|6784.7|6781.9|6782.7|6779.9|16
1620914850000|2021-05-13 14:07:30|6782.7|6779.9|6781|6778.2|6782.7|6779.9|6781|6778.2|16
1620914860000|2021-05-13 14:07:40|6780.7|6777.9|6780.2|6777.4|6780.7|6777.9|6780|6777.2|28
1620914870000|2021-05-13 14:07:50|6780.7|6777.9|6778.5|6775.7|6780.7|6777.9|6777.7|6774.9|92
1620914880000|2021-05-13 14:08:00|6778.7|6775.9|6782|6779.2|6782|6779.2|6778.7|6775.9|71
1620914890000|2021-05-13 14:08:10|6781.7|6778.9|6782.5|6779.7|6783.7|6780.9|6781.2|6778.4|33
1620914900000|2021-05-13 14:08:20|6782.7|6779.9|6782|6779.2|6782.7|6779.9|6781|6778.2|8
1620914910000|2021-05-13 14:08:30|6782.5|6779.7|6778.5|6775.7|6782.7|6779.9|6778.5|6775.7|20
1620914920000|2021-05-13 14:08:40|6778.7|6775.9|6778.5|6775.7|6779.5|6776.7|6778.2|6775.4|27
1620914930000|2021-05-13 14:08:50|6778.7|6775.9|6779.7|6776.9|6781|6778.2|6778.7|6775.9|269
1620914940000|2021-05-13 14:09:00|6780.2|6777.4|6782|6779.2|6782|6779.2|6779.2|6776.4|128
1620914950000|2021-05-13 14:09:10|6780.2|6777.4|6780.2|6777.4|6781.2|6778.4|6779.5|6776.7|147
1620914960000|2021-05-13 14:09:20|6780|6777.2|6774.2|6771.4|6780|6777.2|6774.2|6771.4|55
1620914970000|2021-05-13 14:09:30|6774|6771.2|6773.5|6770.7|6775|6772.2|6772.2|6769.4|44
1620914980000|2021-05-13 14:09:40|6773.2|6770.4|6770|6767.2|6773.2|6770.4|6769.2|6766.4|77
1620914990000|2021-05-13 14:09:50|6769.7|6766.9|6769.2|6766.4|6770|6767.2|6768.7|6765.9|46
1620915000000|2021-05-13 14:10:00|6769|6766.2|6768.2|6765.4|6769.2|6766.4|6766.7|6763.9|168
1620915010000|2021-05-13 14:10:10|6769|6766.2|6767.2|6764.4|6769|6766.2|6766.2|6763.4|126
1620915020000|2021-05-13 14:10:20|6767.5|6764.7|6767.2|6764.4|6767.5|6764.7|6766|6763.2|31
1620915030000|2021-05-13 14:10:30|6767|6764.2|6770.7|6767.9|6771|6768.2|6767|6764.2|755
1620915040000|2021-05-13 14:10:40|6770.5|6767.7|6770.7|6767.9|6770.7|6767.9|6769.7|6766.9|6
1620915050000|2021-05-13 14:10:50|6771|6768.2|6769.7|6766.9|6771|6768.2|6769|6766.2|26
1620915060000|2021-05-13 14:11:00|6769.2|6766.4|6773|6770.2|6773.7|6770.9|6768.7|6765.9|137
1620915070000|2021-05-13 14:11:10|6773.2|6770.4|6775.2|6772.4|6775.2|6772.4|6773.2|6770.4|23
1620915080000|2021-05-13 14:11:20|6776|6773.2|6775.5|6772.7|6777.7|6774.9|6775.5|6772.7|57
1620915090000|2021-05-13 14:11:30|6775.7|6772.9|6775.5|6772.7|6775.7|6772.9|6775|6772.2|10
1620915100000|2021-05-13 14:11:40|6775|6772.2|6773.2|6770.4|6775|6772.2|6772.7|6769.9|11
1620915110000|2021-05-13 14:11:50|6773|6770.2|6774.7|6771.9|6775.2|6772.4|6772.2|6769.4|13
1620915120000|2021-05-13 14:12:00|6774.5|6771.7|6775.2|6772.4|6776.7|6773.9|6773.7|6770.9|57
1620915130000|2021-05-13 14:12:10|6775|6772.2|6775|6772.2|6775.2|6772.4|6774.7|6771.9|3
1620915140000|2021-05-13 14:12:20|6774.7|6771.9|6774.7|6771.9|6775.7|6772.9|6774.7|6771.9|18
1620915150000|2021-05-13 14:12:30|6775|6772.2|6773.7|6770.9|6775.5|6772.7|6773|6770.2|23
1620915160000|2021-05-13 14:12:40|6773.5|6770.7|6774.2|6771.4|6774.7|6771.9|6772.7|6769.9|33
1620915170000|2021-05-13 14:12:50|6774.7|6771.9|6774.7|6771.9|6775|6772.2|6774.5|6771.7|3
1620915180000|2021-05-13 14:13:00|6774.2|6771.4|6773|6770.2|6775|6772.2|6772.5|6769.7|30
1620915190000|2021-05-13 14:13:10|6772.2|6769.4|6773.2|6770.4|6773.7|6770.9|6772.2|6769.4|28
1620915200000|2021-05-13 14:13:20|6773|6770.2|6773.2|6770.4|6774.2|6771.4|6773|6770.2|13
1620915210000|2021-05-13 14:13:30|6773.5|6770.7|6773.7|6770.9|6775.5|6772.7|6773.2|6770.4|29
1620915220000|2021-05-13 14:13:40|6774|6771.2|6774.7|6771.9|6775.5|6772.7|6774|6771.2|27
1620915230000|2021-05-13 14:13:50|6775|6772.2|6775|6772.2|6778|6775.2|6775|6772.2|20
1620915240000|2021-05-13 14:14:00|6774.5|6771.7|6774.2|6771.4|6774.7|6771.9|6773.7|6770.9|101
1620915250000|2021-05-13 14:14:10|6774.5|6771.7|6774.2|6771.4|6775.7|6772.9|6774.2|6771.4|21
1620915260000|2021-05-13 14:14:20|6774.7|6771.9|6777.7|6774.9|6778.2|6775.4|6774.7|6771.9|15
1620915270000|2021-05-13 14:14:30|6778.2|6775.4|6779.5|6776.7|6782.7|6779.9|6778.2|6775.4|49
1620915280000|2021-05-13 14:14:40|6779.2|6776.4|6781.5|6778.7|6781.5|6778.7|6779.2|6776.4|23
1620915290000|2021-05-13 14:14:50|6781.2|6778.4|6780.7|6777.9|6783.5|6780.7|6780.7|6777.9|18
1620915300000|2021-05-13 14:15:00|6781.2|6778.4|6783|6780.2|6784.5|6781.7|6781.2|6778.4|145
1620915310000|2021-05-13 14:15:10|6782.2|6779.4|6781|6778.2|6783.5|6780.7|6780.7|6777.9|55
1620915320000|2021-05-13 14:15:20|6781.7|6778.9|6780|6777.2|6781.7|6778.9|6779.7|6776.9|13
1620915330000|2021-05-13 14:15:30|6779.7|6776.9|6779.7|6776.9|6780|6777.2|6778.7|6775.9|16
1620915340000|2021-05-13 14:15:40|6780|6777.2|6778.5|6775.7|6780|6777.2|6778.2|6775.4|28
1620915350000|2021-05-13 14:15:50|6778.7|6775.9|6776.7|6773.9|6779.7|6776.9|6776.7|6773.9|20
1620915360000|2021-05-13 14:16:00|6777|6774.2|6775.5|6772.7|6777.2|6774.4|6774.7|6771.9|29
1620915370000|2021-05-13 14:16:10|6775.2|6772.4|6772.5|6769.7|6776.7|6773.9|6772|6769.2|54
1620915380000|2021-05-13 14:16:20|6772|6769.2|6766.5|6763.7|6772.2|6769.4|6765.2|6762.4|295
1620915390000|2021-05-13 14:16:30|6766.7|6763.9|6758|6755.2|6766.7|6763.9|6755.7|6752.9|264
1620915400000|2021-05-13 14:16:40|6758.2|6755.4|6759|6756.2|6760.5|6757.7|6756|6753.2|169
1620915410000|2021-05-13 14:16:50|6758.5|6755.7|6762.7|6759.9|6762.7|6759.9|6758.5|6755.7|83
1620915420000|2021-05-13 14:17:00|6762.5|6759.7|6762.7|6759.9|6764.7|6761.9|6760|6757.2|307
1620915430000|2021-05-13 14:17:10|6763|6760.2|6762.2|6759.4|6763|6760.2|6760.5|6757.7|132
1620915440000|2021-05-13 14:17:20|6763.3|6760.5|6764.2|6761.4|6764.9|6762.1|6762.7|6759.9|34
1620915450000|2021-05-13 14:17:30|6763.7|6760.9|6764|6761.2|6764.7|6761.9|6763|6760.2|45
1620915460000|2021-05-13 14:17:40|6763.9|6761.1|6764.7|6761.9|6765.9|6763.1|6763.7|6760.9|64
1620915470000|2021-05-13 14:17:50|6764.9|6762.1|6765.4|6762.6|6765.7|6762.9|6764.4|6761.6|49
1620915480000|2021-05-13 14:18:00|6765.2|6762.4|6764.7|6761.9|6767.4|6764.6|6764.7|6761.9|53
1620915490000|2021-05-13 14:18:10|6761.7|6758.9|6762.7|6759.9|6762.7|6759.9|6761|6758.2|33
1620915500000|2021-05-13 14:18:20|6762.9|6760.1|6763.2|6760.4|6763.7|6760.9|6762.9|6760.1|27
1620915510000|2021-05-13 14:18:30|6763.4|6760.6|6762.2|6759.4|6765|6762.2|6762.2|6759.4|12
1620915520000|2021-05-13 14:18:40|6762.5|6759.7|6762|6759.2|6762.7|6759.9|6761.4|6758.6|3
1620915530000|2021-05-13 14:18:50|6762.2|6759.4|6758.5|6755.7|6762.2|6759.4|6758.2|6755.4|25
1620915540000|2021-05-13 14:19:00|6758.7|6755.9|6756.5|6753.7|6758.7|6755.9|6755.5|6752.7|51
1620915550000|2021-05-13 14:19:10|6756.2|6753.4|6757.4|6754.6|6758.7|6755.9|6754.5|6751.7|46
1620915560000|2021-05-13 14:19:20|6757.9|6755.1|6757.7|6754.9|6758.7|6755.9|6756.5|6753.7|53
1620915570000|2021-05-13 14:19:30|6757.5|6754.7|6755.4|6752.6|6757.7|6754.9|6754|6751.2|105
1620915580000|2021-05-13 14:19:40|6755.7|6752.9|6755.7|6752.9|6757|6754.2|6755.7|6752.9|16
1620915590000|2021-05-13 14:19:50|6755|6752.2|6754.7|6751.9|6755.7|6752.9|6754.7|6751.9|30
1620915600000|2021-05-13 14:20:00|6754.9|6752.1|6753.2|6750.4|6754.9|6752.1|6752|6749.2|68
1620915610000|2021-05-13 14:20:10|6753.5|6750.7|6755.5|6752.7|6755.5|6752.7|6753.5|6750.7|39
1620915620000|2021-05-13 14:20:20|6754.9|6752.1|6754|6751.2|6755.7|6752.9|6753.5|6750.7|36
1620915630000|2021-05-13 14:20:30|6754.2|6751.4|6758.7|6755.9|6760.2|6757.4|6753|6750.2|91
1620915640000|2021-05-13 14:20:40|6759.2|6756.4|6758.2|6755.4|6759.7|6756.9|6757.7|6754.9|8
1620915650000|2021-05-13 14:20:50|6758.5|6755.7|6755.5|6752.7|6759.2|6756.4|6755|6752.2|30
1620915660000|2021-05-13 14:21:00|6755.7|6752.9|6758|6755.2|6758.5|6755.7|6752.7|6748.3|98
1620915670000|2021-05-13 14:21:10|6758.2|6755.4|6757.5|6754.7|6758.7|6755.9|6756.5|6753.7|93
1620915680000|2021-05-13 14:21:20|6757.2|6754.4|6759.2|6756.4|6762|6758.4|6757.2|6754.4|40
1620915690000|2021-05-13 14:21:30|6758.7|6755.9|6757.5|6754.7|6759.2|6756.4|6757.2|6754.4|6
1620915700000|2021-05-13 14:21:40|6757.2|6754.4|6757|6754.2|6758|6755.2|6755|6752.2|19
1620915710000|2021-05-13 14:21:50|6756.2|6753.4|6758.7|6755.9|6759|6756.2|6755.5|6752.7|72
1620915720000|2021-05-13 14:22:00|6758.5|6755.7|6762.2|6759.4|6762.4|6759.6|6758.5|6755.7|369
1620915730000|2021-05-13 14:22:10|6762.4|6759.6|6764|6761.2|6765.9|6763.1|6761.9|6759.1|55
1620915740000|2021-05-13 14:22:20|6763.7|6760.9|6762.9|6760.1|6763.7|6760.9|6761.7|6758.9|48
1620915750000|2021-05-13 14:22:30|6763.5|6760.7|6762|6759.2|6763.5|6760.7|6762|6759.2|6
1620915760000|2021-05-13 14:22:40|6761.7|6758.9|6760.2|6757.4|6761.7|6758.9|6760|6757.2|16
1620915770000|2021-05-13 14:22:50|6760|6757.2|6760.2|6757.4|6760.2|6757.4|6758.7|6755.9|46
1620915780000|2021-05-13 14:23:00|6760.7|6757.9|6762.7|6759.9|6764.2|6761.4|6760.7|6757.9|12
1620915790000|2021-05-13 14:23:10|6762.2|6759.4|6764.2|6761.4|6764.2|6761.4|6762.2|6759.4|8
1620915800000|2021-05-13 14:23:20|6764|6761.2|6761.7|6758.9|6764.2|6761.4|6761.7|6758.9|11
1620915810000|2021-05-13 14:23:30|6761.5|6758.7|6761.7|6758.9|6761.7|6758.9|6761.2|6758.4|5
1620915820000|2021-05-13 14:23:40|6762|6759.2|6763.7|6760.9|6764.2|6761.4|6762|6759.2|10
1620915830000|2021-05-13 14:23:50|6763.9|6761.1|6764.2|6761.4|6765.2|6762.4|6763.7|6760.9|13
1620915840000|2021-05-13 14:24:00|6763.9|6761.1|6765.5|6762.7|6767.2|6764.4|6763.9|6761.1|32
1620915850000|2021-05-13 14:24:10|6765|6762.2|6764|6761.2|6765.4|6762.6|6764|6761.2|8
1620915860000|2021-05-13 14:24:20|6763.9|6761.1|6763.7|6760.9|6764.2|6761.4|6763.5|6760.7|17
1620915870000|2021-05-13 14:24:30|6764|6761.2|6764.4|6761.6|6764.4|6761.6|6763.7|6760.9|11
1620915880000|2021-05-13 14:24:40|6764.7|6761.9|6764.2|6761.4|6764.7|6761.9|6763.7|6760.9|14
1620915890000|2021-05-13 14:24:50|6764|6761.2|6764.7|6761.9|6764.7|6761.9|6763|6760.2|36
1620915900000|2021-05-13 14:25:00|6764.2|6761.4|6762.2|6759.4|6764.2|6761.4|6761.5|6758.7|33
1620915910000|2021-05-13 14:25:10|6762|6759.2|6761|6758.2|6762.4|6759.6|6761|6758.2|8
1620915920000|2021-05-13 14:25:20|6761.7|6758.9|6757|6754.2|6761.7|6758.9|6756.5|6753.7|48
1620915930000|2021-05-13 14:25:30|6757.2|6754.4|6755.7|6752.9|6757.5|6754.7|6755.7|6752.9|32
1620915940000|2021-05-13 14:25:40|6755.2|6752.4|6755.5|6752.7|6755.7|6752.9|6755|6752.2|13
1620915950000|2021-05-13 14:25:50|6755|6752.2|6754|6751.2|6755|6752.2|6753|6750.2|32
1620915960000|2021-05-13 14:26:00|6753.7|6750.9|6746.2|6743.4|6753.7|6750.9|6746|6743.2|206
1620915970000|2021-05-13 14:26:10|6746|6743.2|6746.2|6743.4|6747.5|6744.7|6745.7|6742.9|19
1620915980000|2021-05-13 14:26:20|6746|6743.2|6747.7|6744.9|6748|6745.2|6746|6743.2|78
1620915990000|2021-05-13 14:26:30|6748|6745.2|6747.2|6744.4|6749.4|6746.6|6747.2|6744.4|22
1620916000000|2021-05-13 14:26:40|6747|6744.2|6746.5|6743.7|6747|6744.2|6745.5|6742.7|18
1620916010000|2021-05-13 14:26:50|6745.5|6742.7|6748.5|6745.7|6748.7|6745.9|6745.5|6742.7|77
1620916020000|2021-05-13 14:27:00|6748.7|6745.9|6751.5|6748.7|6753.7|6750.9|6748.5|6745.7|136
1620916030000|2021-05-13 14:27:10|6750.9|6748.1|6750.7|6747.9|6751.7|6748.9|6749.7|6746.9|77
1620916040000|2021-05-13 14:27:20|6750.9|6748.1|6753.2|6750.4|6753.2|6750.4|6750.7|6747.9|31
1620916050000|2021-05-13 14:27:30|6753.5|6750.7|6753.5|6750.7|6755.7|6752.9|6753.5|6750.7|24
1620916060000|2021-05-13 14:27:40|6753.7|6750.9|6753.2|6750.4|6754.4|6751.6|6753.2|6750.4|11
1620916070000|2021-05-13 14:27:50|6752.9|6750.1|6752.5|6749.7|6752.9|6750.1|6750.9|6748.1|19
1620916080000|2021-05-13 14:28:00|6752.7|6749.9|6752|6749.2|6753.2|6750.4|6751.5|6748.7|42
1620916090000|2021-05-13 14:28:10|6751.7|6748.9|6752.9|6750.1|6752.9|6750.1|6751.2|6748.4|16
1620916100000|2021-05-13 14:28:20|6752.2|6749.4|6750.5|6747.7|6752.2|6749.4|6749.4|6746.6|12
1620916110000|2021-05-13 14:28:30|6750.2|6747.4|6749.7|6746.9|6750.5|6747.7|6749.7|6746.9|4
1620916120000|2021-05-13 14:28:40|6749.5|6746.7|6750.7|6747.9|6750.7|6747.9|6748.4|6745.6|12
1620916130000|2021-05-13 14:28:50|6750.5|6747.7|6749.7|6746.9|6752|6749.2|6748.7|6745.9|54
1620916140000|2021-05-13 14:29:00|6749.9|6747.1|6750.7|6747.9|6750.7|6747.9|6749.9|6747.1|5
1620916150000|2021-05-13 14:29:10|6751.9|6749.1|6753.7|6750.9|6753.7|6750.9|6751.9|6749.1|246
1620916160000|2021-05-13 14:29:20|6753.5|6750.7|6752.5|6749.7|6753.5|6750.7|6750.7|6747.9|71
1620916170000|2021-05-13 14:29:30|6752.7|6749.9|6751.7|6748.9|6752.7|6749.9|6751.7|6748.9|7
1620916180000|2021-05-13 14:29:40|6753.2|6750.4|6753.2|6750.4|6753.7|6750.9|6753.2|6750.4|17
1620916190000|2021-05-13 14:29:50|||||||||2
1620916200000|2021-05-13 14:30:00|6753|6750.2|6753|6750.2|6753.4|6750.6|6752.7|6749.9|19
1620916210000|2021-05-13 14:30:10|6753.2|6750.4|6760.2|6757.4|6760.2|6757.4|6753|6750.2|64
1620916220000|2021-05-13 14:30:20|6760.9|6758.1|6756.7|6753.9|6761.2|6758.4|6756.2|6753.4|43
1620916230000|2021-05-13 14:30:30|6756.2|6753.4|6755.7|6752.9|6756.7|6753.9|6755.2|6752.4|24
1620916240000|2021-05-13 14:30:40|6755.5|6752.7|6756.2|6753.4|6756.9|6754.1|6755.2|6752.4|25
1620916250000|2021-05-13 14:30:50|6756.7|6753.9|6756.5|6753.7|6758|6755.1|6756.5|6753.7|11
1620916260000|2021-05-13 14:31:00|6756.2|6753.4|6752.5|6749.7|6757.2|6754.4|6752.2|6749.4|29
1620916270000|2021-05-13 14:31:10|6752.2|6749.4|6752.5|6749.7|6752.5|6749.7|6750.5|6747.7|32
1620916280000|2021-05-13 14:31:20|6752.7|6749.9|6753.5|6750.7|6753.5|6750.7|6751.7|6748.9|12
1620916290000|2021-05-13 14:31:30|6753.7|6750.9|6755|6752.2|6755.7|6752.9|6753.7|6750.9|8
1620916300000|2021-05-13 14:31:40|6755.5|6752.7|6755.5|6752.7|6755.7|6752.9|6755|6752.2|5
1620916310000|2021-05-13 14:31:50|6755|6752.2|6755.5|6752.7|6756.2|6753.4|6755|6752.2|8
1620916320000|2021-05-13 14:32:00|6757.5|6754.7|6758.7|6755.9|6758.7|6755.9|6756.7|6753.9|42
1620916330000|2021-05-13 14:32:10|6758.9|6756.1|6760|6757.2|6760|6757.2|6758.9|6756.1|34
1620916340000|2021-05-13 14:32:20|6760.7|6757.9|6761.5|6758.7|6762.9|6760.1|6759.5|6756.7|75
1620916350000|2021-05-13 14:32:30|6761.7|6758.9|6761|6758.2|6763.5|6760.7|6761|6758.2|38
1620916360000|2021-05-13 14:32:40|6761.5|6758.7|6762.7|6759.9|6763.2|6760.4|6761|6758.2|20
1620916370000|2021-05-13 14:32:50|6762.5|6759.7|6767.7|6764.9|6767.7|6764.9|6762.5|6759.7|50
1620916380000|2021-05-13 14:33:00|6768|6765.2|6767.7|6764.9|6768.7|6765.9|6766|6763.2|84
1620916390000|2021-05-13 14:33:10|6768|6765.2|6767.5|6764.7|6768.5|6765.7|6767|6764.2|41
1620916400000|2021-05-13 14:33:20|6767.7|6764.9|6767.7|6764.9|6768.5|6765.7|6767.5|6764.7|10
1620916410000|2021-05-13 14:33:30|6767.5|6764.7|6765.7|6762.9|6767.7|6764.9|6765.5|6762.7|25
1620916420000|2021-05-13 14:33:40|6765.5|6762.7|6767.7|6764.9|6768.2|6765.4|6765.5|6762.7|49
1620916430000|2021-05-13 14:33:50|6767.9|6765.1|6766.5|6763.7|6768.2|6765.4|6766.5|6763.7|15
1620916440000|2021-05-13 14:34:00|6766.2|6763.4|6767.7|6764.9|6768.7|6765.9|6765.5|6762.7|18
1620916450000|2021-05-13 14:34:10|6767.4|6764.6|6767.7|6764.9|6767.7|6764.9|6767.2|6764.4|4
1620916460000|2021-05-13 14:34:20|6768.2|6765.4|6769.5|6766.7|6770.7|6767.9|6768.2|6765.4|42
1620916470000|2021-05-13 14:34:30|6769|6766.2|6767.7|6764.9|6769|6766.2|6767.7|6764.9|15
1620916480000|2021-05-13 14:34:40|6766.2|6763.4|6766.5|6763.7|6766.7|6763.9|6765.5|6762.7|14
1620916490000|2021-05-13 14:34:50|6765.7|6762.9|6766.7|6763.9|6766.7|6763.9|6764.5|6761.7|26
1620916500000|2021-05-13 14:35:00|6767|6764.2|6763.7|6760.9|6767|6764.2|6763.7|6760.9|52
1620916510000|2021-05-13 14:35:10|6763.4|6760.6|6760.5|6757.7|6763.4|6760.6|6760.5|6757.7|15
1620916520000|2021-05-13 14:35:20|6760.7|6757.9|6756.7|6753.9|6760.7|6757.9|6756.7|6753.9|19
1620916530000|2021-05-13 14:35:30|6757|6754.2|6754.5|6751.7|6757|6754.2|6754|6751.2|49
1620916540000|2021-05-13 14:35:40|6754.7|6751.9|6755.5|6752.7|6756.2|6753.4|6754.7|6751.9|39
1620916550000|2021-05-13 14:35:50|6755.7|6752.9|6755.7|6752.9|6756.5|6753.7|6755.5|6752.7|5
1620916560000|2021-05-13 14:36:00|6756|6753.2|6753.2|6750.4|6756.2|6753.4|6753|6750.2|52
1620916570000|2021-05-13 14:36:10|6753.4|6750.6|6755.9|6753.1|6756.7|6753.9|6752.7|6749.9|86
1620916580000|2021-05-13 14:36:20|6756.7|6753.9|6757.5|6754.7|6758.9|6756.1|6755.9|6753.1|99
1620916590000|2021-05-13 14:36:30|6758.2|6755.4|6756.7|6753.9|6758.2|6755.4|6756.7|6753.9|13
1620916600000|2021-05-13 14:36:40|6756.9|6754.1|6757.2|6754.4|6757.4|6754.6|6755.5|6752.7|4
1620916610000|2021-05-13 14:36:50|6757.4|6754.6|6758.9|6756.1|6759.7|6756.9|6757.2|6754.4|17
1620916620000|2021-05-13 14:37:00|6759.2|6756.4|6761|6758.2|6762.2|6759.4|6758|6755.2|48
1620916630000|2021-05-13 14:37:10|6760.7|6757.9|6759.7|6756.9|6760.9|6758.1|6758.5|6755.7|7
1620916640000|2021-05-13 14:37:20|6760.7|6757.9|6759.9|6757.1|6761.2|6758.4|6758.9|6756.1|7
1620916650000|2021-05-13 14:37:30|6760.2|6757.4|6764.4|6761.6|6764.4|6761.6|6760.2|6757.4|31
1620916660000|2021-05-13 14:37:40|6765.7|6762.9|6765.2|6762.4|6767.9|6765.1|6765.2|6762.4|51
1620916670000|2021-05-13 14:37:50|6765.4|6762.6|6762.9|6760.1|6765.4|6762.6|6762.2|6759.4|4
1620916680000|2021-05-13 14:38:00|6762.4|6759.6|6766.9|6764.1|6767.5|6764.7|6762.4|6759.6|37
1620916690000|2021-05-13 14:38:10|6767.4|6764.6|6767.4|6764.6|6767.7|6764.9|6766.9|6764.1|3
1620916700000|2021-05-13 14:38:20|6767.7|6764.9|6767.7|6764.9|6769.2|6766.4|6767.7|6764.9|29
1620916710000|2021-05-13 14:38:30|6768.7|6765.9|6767.4|6764.6|6769.4|6766.6|6766.9|6764.1|46
1620916720000|2021-05-13 14:38:40|6767.7|6764.9|6767.7|6764.9|6769.4|6766.6|6767.7|6764.9|33
1620916730000|2021-05-13 14:38:50|6767.9|6765.1|6763|6760.2|6767.9|6765.1|6762.7|6759.9|15
1620916740000|2021-05-13 14:39:00|6762.7|6759.9|6762.5|6759.7|6762.7|6759.9|6760.7|6757.9|15
1620916750000|2021-05-13 14:39:10|6762|6759.2|6760.9|6758.1|6762|6759.2|6759.2|6756.4|9
1620916760000|2021-05-13 14:39:20|6760.7|6757.9|6759.7|6756.9|6761.4|6758.6|6759.7|6756.9|8
1620916770000|2021-05-13 14:39:30|6759.9|6757.1|6760.9|6758.1|6760.9|6758.1|6758.7|6755.9|19
1620916780000|2021-05-13 14:39:40|6760.7|6757.9|6759.2|6756.4|6760.7|6757.9|6759.2|6756.4|6
1620916790000|2021-05-13 14:39:50|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|1
1620916800000|2021-05-13 14:40:00|6759.5|6756.7|6760.5|6757.7|6760.7|6757.9|6757.7|6754.9|62
1620916810000|2021-05-13 14:40:10|6759.7|6756.9|6757.7|6754.9|6760|6757.2|6757.7|6754.9|13
1620916820000|2021-05-13 14:40:20|6758.5|6755.7|6755.7|6752.9|6758.5|6755.7|6755|6752.2|43
1620916830000|2021-05-13 14:40:30|6755.5|6752.7|6756.9|6754.1|6757.2|6754.4|6755.5|6752.7|20
1620916840000|2021-05-13 14:40:40|6756.7|6753.9|6755.5|6752.7|6756.7|6753.9|6755.5|6752.7|5
1620916850000|2021-05-13 14:40:50|6755.2|6752.4|6755.5|6752.7|6755.7|6752.9|6755|6752.2|17
1620916860000|2021-05-13 14:41:00|6753.2|6750.4|6750.7|6747.9|6753.2|6750.4|6750.7|6747.9|21
1620916870000|2021-05-13 14:41:10|6751.4|6748.6|6750.9|6748.1|6751.4|6748.6|6749.4|6746.6|21
1620916880000|2021-05-13 14:41:20|6751.7|6748.9|6750.5|6747.7|6753.2|6750.4|6750.5|6747.7|26
1620916890000|2021-05-13 14:41:30|6750.2|6747.4|6748.7|6745.9|6750.2|6747.4|6747.7|6744.9|24
1620916900000|2021-05-13 14:41:40|6748.5|6745.7|6748.2|6745.4|6748.7|6745.9|6747.7|6744.9|10
1620916910000|2021-05-13 14:41:50|6747.7|6744.9|6748.9|6746.1|6750.5|6747.7|6747.7|6744.9|25
1620916920000|2021-05-13 14:42:00|6749.7|6746.9|6749.4|6746.6|6749.7|6746.9|6748|6745.2|39
1620916930000|2021-05-13 14:42:10|6749.7|6746.9|6750.9|6748.1|6750.9|6748.1|6748.9|6746.1|25
1620916940000|2021-05-13 14:42:20|6751.4|6748.6|6750.5|6747.7|6751.7|6748.9|6750.5|6747.7|16
1620916950000|2021-05-13 14:42:30|6750.2|6747.4|6749.5|6746.7|6750.2|6747.4|6748.5|6745.7|34
1620916960000|2021-05-13 14:42:40|6749.7|6746.9|6749.2|6746.4|6751.5|6748.7|6749.2|6746.4|31
1620916970000|2021-05-13 14:42:50|6748.9|6746.1|6748.7|6745.9|6749.7|6746.9|6748.7|6745.9|16
1620916980000|2021-05-13 14:43:00|6748.2|6745.4|6744.7|6741.9|6748.2|6745.4|6743.9|6741.1|39
1620916990000|2021-05-13 14:43:10|6744.9|6742.1|6746.2|6743.4|6746.4|6743.6|6744.7|6741.9|17
1620917000000|2021-05-13 14:43:20|6746.4|6743.6|6750.2|6747.4|6750.2|6747.4|6746.4|6743.6|58
1620917010000|2021-05-13 14:43:30|6749.9|6747.1|6750.5|6747.7|6751.4|6748.6|6749.7|6746.9|10
1620917020000|2021-05-13 14:43:40|6749.9|6747.1|6749.9|6747.1|6750.7|6747.9|6749.2|6746.4|39
1620917030000|2021-05-13 14:43:50|6750.7|6747.9|6751.5|6748.7|6751.7|6748.9|6750.7|6747.9|12
1620917040000|2021-05-13 14:44:00|6750.4|6747.6|6746|6743.2|6750.4|6747.6|6745.7|6742.9|14
1620917050000|2021-05-13 14:44:10|6746.2|6743.4|6746.5|6743.7|6747.2|6744.4|6746.2|6743.4|26
1620917060000|2021-05-13 14:44:20|6746.7|6743.9|6747.7|6744.9|6747.7|6744.9|6746.2|6743.4|4
1620917070000|2021-05-13 14:44:30|6747.2|6744.4|6745.5|6742.7|6747.2|6744.4|6745.5|6742.7|29
1620917080000|2021-05-13 14:44:40|6745|6742.2|6745.5|6742.7|6745.7|6742.9|6744.5|6741.7|25
1620917090000|2021-05-13 14:44:50|6745.7|6742.9|6743.5|6740.7|6745.7|6742.9|6743.5|6740.7|40
1620917100000|2021-05-13 14:45:00|6744.2|6741.4|6744|6741.2|6747.2|6744.4|6743.5|6740.7|137
1620917110000|2021-05-13 14:45:10|6743.5|6740.7|6740.7|6737.9|6743.7|6740.9|6738.7|6735.9|209
1620917120000|2021-05-13 14:45:20|6741|6738.2|6745.5|6742.7|6745.7|6742.9|6740.5|6737.7|34
1620917130000|2021-05-13 14:45:30|6745.7|6742.9|6744.2|6741.4|6747.2|6744.4|6743|6740.2|107
1620917140000|2021-05-13 14:45:40|6743.9|6741.1|6748.2|6745.4|6748.2|6745.4|6743.2|6740.4|38
1620917150000|2021-05-13 14:45:50|6748|6745.2|6747.7|6744.9|6748.2|6745.4|6745.7|6742.9|17
1620917160000|2021-05-13 14:46:00|6747.4|6744.6|6749.2|6746.4|6749.2|6746.4|6746.7|6743.9|21
1620917170000|2021-05-13 14:46:10|6749.4|6746.6|6748.7|6745.9|6750.7|6747.9|6748.7|6745.9|39
1620917180000|2021-05-13 14:46:20|6748.5|6745.7|6750.7|6747.9|6750.7|6747.9|6748.5|6745.7|13
1620917190000|2021-05-13 14:46:30|6750.5|6747.7|6750.7|6747.9|6750.7|6747.9|6750|6747.2|2
1620917200000|2021-05-13 14:46:40|6751.2|6748.4|6751.2|6748.4|6752|6749.2|6751|6748.2|12
1620917210000|2021-05-13 14:46:50|6750.7|6747.9|6749.7|6746.9|6750.7|6747.9|6748.7|6745.9|7
1620917220000|2021-05-13 14:47:00|6750|6747.2|6752.5|6749.7|6752.7|6749.9|6749.7|6746.9|14
1620917230000|2021-05-13 14:47:10|6751.7|6748.9|6750|6747.2|6751.7|6748.9|6750|6747.2|48
1620917240000|2021-05-13 14:47:20|6749.5|6746.7|6750|6747.2|6750|6747.2|6748.5|6745.7|8
1620917250000|2021-05-13 14:47:30|6749.7|6746.9|6746.5|6743.7|6749.7|6746.9|6746.5|6743.7|3
1620917260000|2021-05-13 14:47:40|6746.7|6743.9|6746.5|6743.7|6746.7|6743.9|6745.7|6742.9|7
1620917270000|2021-05-13 14:47:50|6746.2|6743.4|6745.2|6742.4|6746.2|6743.4|6745|6742.2|4
1620917280000|2021-05-13 14:48:00|6743.4|6740.6|6741.2|6738.4|6743.4|6740.6|6741.2|6738.4|30
1620917290000|2021-05-13 14:48:10|6741|6738.2|6743.7|6740.9|6743.7|6740.9|6741|6738.2|24
1620917300000|2021-05-13 14:48:20|6744.5|6741.7|6742.2|6739.4|6744.5|6741.7|6741.7|6738.9|10
1620917310000|2021-05-13 14:48:30|6742|6739.2|6742.2|6739.4|6742.2|6739.4|6742|6739.2|3
1620917320000|2021-05-13 14:48:40|6742|6739.2|6739.7|6736.9|6742|6739.2|6739.5|6736.7|21
1620917330000|2021-05-13 14:48:50|6740.2|6737.4|6740.5|6737.7|6740.7|6737.9|6739.9|6737.1|538
1620917340000|2021-05-13 14:49:00|6740.2|6737.4|6738.7|6735.9|6740.2|6737.4|6738|6735.2|179
1620917350000|2021-05-13 14:49:10|6738.5|6735.7|6740.7|6737.9|6740.7|6737.9|6738.5|6735.7|44
1620917360000|2021-05-13 14:49:20|6740.5|6737.7|6740.7|6737.9|6740.7|6737.9|6740|6737.2|15
1620917370000|2021-05-13 14:49:30|6741|6738.2|6739.5|6736.7|6741|6738.2|6739|6736.2|7
1620917380000|2021-05-13 14:49:40|6739|6736.2|6740.5|6737.7|6740.7|6737.9|6736.2|6733.4|177
1620917390000|2021-05-13 14:49:50|6740|6737.2|6740.5|6737.7|6740.5|6737.7|6739.2|6736.4|23
1620917400000|2021-05-13 14:50:00|6739.5|6736.7|6738.5|6735.7|6739.7|6736.9|6736.5|6733.7|73
1620917410000|2021-05-13 14:50:10|6738.7|6735.9|6739.7|6736.9|6740.7|6737.9|6738.7|6735.9|46
1620917420000|2021-05-13 14:50:20|6739.5|6736.7|6742.7|6739.9|6743.9|6741.1|6739.5|6736.7|14
1620917430000|2021-05-13 14:50:30|6742.9|6740.1|6743|6740.2|6744.4|6741.6|6741.2|6738.4|55
1620917440000|2021-05-13 14:50:40|6742.4|6739.6|6741.2|6738.4|6742.7|6739.9|6741.2|6738.4|26
1620917450000|2021-05-13 14:50:50|6741.4|6738.6|6740.7|6737.9|6741.4|6738.6|6740.7|6737.9|8
1620917460000|2021-05-13 14:51:00|6740.9|6738.1|6739.2|6736.4|6740.9|6738.1|6739|6736.2|71
1620917470000|2021-05-13 14:51:10|6739.7|6736.9|6739.2|6736.4|6739.7|6736.9|6739|6736.2|5
1620917480000|2021-05-13 14:51:20|6739|6736.2|6741.2|6738.4|6742|6739.2|6739|6736.2|36
1620917490000|2021-05-13 14:51:30|6741|6738.2|6740.2|6737.4|6741.5|6738.7|6740|6737.2|11
1620917500000|2021-05-13 14:51:40|6740|6737.2|6738.7|6735.9|6740.5|6737.7|6738.5|6735.7|14
1620917510000|2021-05-13 14:51:50|6738.5|6735.7|6740.7|6737.9|6740.7|6737.9|6738.5|6735.7|2
1620917520000|2021-05-13 14:52:00|6741|6738.2|6741.2|6738.4|6742.5|6739.7|6740.2|6737.4|77
1620917530000|2021-05-13 14:52:10|6740.7|6737.9|6742.4|6739.6|6742.4|6739.6|6740.7|6737.9|5
1620917540000|2021-05-13 14:52:20|6742.7|6739.9|6743.2|6740.4|6743.4|6740.6|6741.7|6738.9|11
1620917550000|2021-05-13 14:52:30|6743.4|6740.6|6742.2|6739.4|6743.4|6740.6|6741.7|6738.9|3
1620917560000|2021-05-13 14:52:40|6741.7|6738.9|6741.7|6738.9|6742.2|6739.4|6741.4|6738.6|4
1620917570000|2021-05-13 14:52:50|6741.9|6739.1|6741.2|6738.4|6741.9|6739.1|6740.9|6738.1|7
1620917580000|2021-05-13 14:53:00|6741.4|6738.6|6741.4|6738.6|6741.7|6738.9|6740.7|6737.9|31
1620917590000|2021-05-13 14:53:10|6740.7|6737.9|6739.7|6736.9|6740.7|6737.9|6739.7|6736.9|101
1620917600000|2021-05-13 14:53:20|6739.5|6736.7|6738|6735.2|6739.7|6736.9|6738|6735.2|1
1620917610000|2021-05-13 14:53:30|6738.4|6735.6|6739|6736.2|6739|6736.2|6738.4|6735.6|11
1620917620000|2021-05-13 14:53:40|6738.7|6735.9|6738.7|6735.9|6738.7|6735.9|6738.5|6735.7|5
1620917630000|2021-05-13 14:53:50|6738.5|6735.7|6738.9|6736.1|6738.9|6736.1|6738|6735.2|4
1620917640000|2021-05-13 14:54:00|6739.5|6736.7|6738.7|6735.9|6739.5|6736.7|6738|6735.2|20
1620917650000|2021-05-13 14:54:10|6739.5|6736.7|6738.5|6735.7|6739.7|6736.9|6738|6735.2|17
1620917660000|2021-05-13 14:54:20|6738.7|6735.9|6742.2|6739.4|6742.4|6739.6|6738.7|6735.9|74
1620917670000|2021-05-13 14:54:30|6741.9|6739.1|6744.7|6741.9|6746.4|6743.6|6741.9|6739.1|99
1620917680000|2021-05-13 14:54:40|6744.9|6742.1|6746.9|6744.1|6748|6745.2|6744.7|6741.9|138
1620917690000|2021-05-13 14:54:50|6747.4|6744.6|6744.9|6742.1|6748|6745.2|6744.4|6741.6|80
1620917700000|2021-05-13 14:55:00|6745.2|6742.4|6745.7|6742.9|6747.7|6744.9|6745.2|6742.4|80
1620917710000|2021-05-13 14:55:10|6746.2|6743.4|6743.9|6741.1|6746.2|6743.4|6742.4|6739.6|40
1620917720000|2021-05-13 14:55:20|6744.7|6741.9|6751.7|6748.9|6753.2|6750.4|6744.7|6741.9|97
1620917730000|2021-05-13 14:55:30|6751.2|6748.4|6750.7|6747.9|6751.9|6749.1|6750.2|6747.4|46
1620917740000|2021-05-13 14:55:40|6750.5|6747.7|6756.9|6754.1|6758.7|6755.9|6750.2|6747.4|364
1620917750000|2021-05-13 14:55:50|6757.5|6754.7|6754.5|6751.7|6757.7|6754.9|6754.2|6751.4|54
1620917760000|2021-05-13 14:56:00|6753.9|6751.1|6753.9|6751.1|6756.4|6753.6|6752.2|6749.4|63
1620917770000|2021-05-13 14:56:10|6754.7|6751.9|6756|6753.2|6756.3|6753.2|6754.2|6751.4|47
1620917780000|2021-05-13 14:56:20|6755.7|6752.9|6754.7|6751.9|6755.7|6752.9|6753.7|6750.9|28
1620917790000|2021-05-13 14:56:30|6754.2|6751.4|6753.7|6750.9|6754.4|6751.6|6753.2|6750.4|21
1620917800000|2021-05-13 14:56:40|6754.2|6751.4|6753.9|6751.1|6755.2|6752.4|6753.7|6750.9|26
1620917810000|2021-05-13 14:56:50|6753.7|6750.9|6758.7|6755.9|6758.7|6755.9|6753|6750.2|58
1620917820000|2021-05-13 14:57:00|6758.2|6755.4|6753.7|6750.9|6758.2|6755.4|6753.7|6750.9|38
1620917830000|2021-05-13 14:57:10|6754.4|6751.6|6754|6751.2|6754.7|6751.9|6753.7|6750.9|9
1620917840000|2021-05-13 14:57:20|6753.5|6750.7|6758|6755.2|6759|6756.2|6753.5|6750.7|28
1620917850000|2021-05-13 14:57:30|6758.2|6755.4|6757.2|6754.4|6758.2|6755.4|6756.5|6753.7|36
1620917860000|2021-05-13 14:57:40|6757.4|6754.6|6756.7|6753.9|6758.5|6755.7|6755.7|6752.9|41
1620917870000|2021-05-13 14:57:50|6756.5|6753.7|6756.7|6753.9|6756.7|6753.9|6756.2|6753.4|16
1620917880000|2021-05-13 14:58:00|6755.5|6752.7|6751.5|6748.7|6755.5|6752.7|6751.5|6748.7|40
1620917890000|2021-05-13 14:58:10|6751.7|6748.9|6751.7|6748.9|6752.5|6749.7|6751.2|6748.4|53
1620917900000|2021-05-13 14:58:20|6751.4|6748.6|6751.7|6748.9|6752.2|6749.4|6750.7|6747.9|9
1620917910000|2021-05-13 14:58:30|6751.2|6748.4|6751.2|6748.4|6752|6749.2|6750.7|6747.9|37
1620917920000|2021-05-13 14:58:40|6750.7|6747.9|6751.2|6748.4|6752.7|6749.9|6750.7|6747.9|62
1620917930000|2021-05-13 14:58:50|6751.5|6748.7|6751.7|6748.9|6752|6749.2|6750.5|6747.7|44
1620917940000|2021-05-13 14:59:00|6752.2|6749.4|6752.7|6749.9|6752.7|6749.9|6750.2|6747.4|33
1620917950000|2021-05-13 14:59:10|6752.4|6749.6|6752.7|6749.9|6754.7|6751.9|6752.2|6749.4|44
1620917960000|2021-05-13 14:59:20|6752.5|6749.7|6749.2|6746.4|6752.5|6749.7|6749|6746.2|38
1620917970000|2021-05-13 14:59:30|6749.4|6746.6|6749.9|6747.1|6750.4|6747.6|6748.7|6745.9|6
1620917980000|2021-05-13 14:59:40|6749.7|6746.9|6749.9|6747.1|6750.7|6747.9|6749.7|6746.9|18
1620917990000|2021-05-13 14:59:50|6749.4|6746.6|6750.7|6747.9|6750.7|6747.9|6748.9|6746.1|18
1620918000000|2021-05-13 15:00:00|6750.2|6747.4|6745.7|6742.9|6750.2|6747.4|6745.4|6742.6|83
1620918010000|2021-05-13 15:00:10|6747|6744.2|6748.5|6745.7|6750|6747.2|6747|6744.2|73
1620918020000|2021-05-13 15:00:20|6748.2|6745.4|6748.7|6745.9|6751.9|6749.1|6747.7|6744.9|71
1620918030000|2021-05-13 15:00:30|6748.4|6745.6|6746.5|6743.7|6748.7|6745.9|6744.7|6741.9|40
1620918040000|2021-05-13 15:00:40|6745.7|6742.9|6747.7|6744.9|6747.9|6745.1|6744.7|6741.9|21
1620918050000|2021-05-13 15:00:50|6747.9|6745.1|6748.2|6745.4|6749.7|6746.9|6747.9|6745.1|18
1620918060000|2021-05-13 15:01:00|6747.9|6745.1|6748.9|6746.1|6751.4|6748.6|6747.9|6745.1|54
1620918070000|2021-05-13 15:01:10|6748.7|6745.9|6746.7|6743.9|6748.7|6745.9|6745.7|6742.9|34
1620918080000|2021-05-13 15:01:20|6746.9|6744.1|6745.4|6742.6|6747.4|6744.6|6743.5|6740.7|39
1620918090000|2021-05-13 15:01:30|6745|6742.2|6745.2|6742.4|6746|6743.2|6745|6742.2|21
1620918100000|2021-05-13 15:01:40|6745|6742.2|6745.4|6742.6|6747.7|6744.9|6745|6742.2|32
1620918110000|2021-05-13 15:01:50|6745.2|6742.4|6746.9|6744.1|6747.7|6744.9|6743.7|6740.9|73
1620918120000|2021-05-13 15:02:00|6746.7|6743.9|6746.7|6743.9|6746.7|6743.9|6745.2|6742.4|46
1620918130000|2021-05-13 15:02:10|6745.9|6743.1|6743.9|6741.1|6745.9|6743.1|6742.7|6739.9|43
1620918140000|2021-05-13 15:02:20|6744.2|6741.4|6744.9|6742.1|6745.7|6742.9|6744.2|6741.4|12
1620918150000|2021-05-13 15:02:30|6745.2|6742.4|6743.7|6740.9|6745.4|6742.6|6743|6740.2|30
1620918160000|2021-05-13 15:02:40|6743.2|6740.4|6743.7|6740.9|6743.7|6740.9|6742.7|6739.9|24
1620918170000|2021-05-13 15:02:50|6743|6740.2|6741.7|6738.9|6743.2|6740.4|6739.7|6736.9|158
1620918180000|2021-05-13 15:03:00|6741.5|6738.7|6741.2|6738.4|6741.5|6738.7|6741|6738.2|14
1620918190000|2021-05-13 15:03:10|6740.2|6737.4|6741.2|6738.4|6741.2|6738.4|6740.2|6737.4|29
1620918200000|2021-05-13 15:03:20|6741|6738.2|6741.2|6738.4|6742.2|6739.4|6740.7|6737.9|26
1620918210000|2021-05-13 15:03:30|6741|6738.2|6742.7|6739.9|6742.7|6739.9|6741|6738.2|32
1620918220000|2021-05-13 15:03:40|6742|6739.2|6744.7|6741.9|6745.5|6742.7|6741.5|6738.7|45
1620918230000|2021-05-13 15:03:50|6745.5|6742.7|6747.2|6744.4|6748.4|6745.6|6745.5|6742.7|29
1620918240000|2021-05-13 15:04:00|6747|6744.2|6744|6741.2|6747|6744.2|6744|6741.2|45
1620918250000|2021-05-13 15:04:10|6743.5|6740.7|6740.7|6737.9|6743.5|6740.7|6740.7|6737.9|24
1620918260000|2021-05-13 15:04:20|6740.5|6737.7|6740.7|6737.9|6741|6738.2|6740|6737.2|48
1620918270000|2021-05-13 15:04:30|6740.5|6737.7|6740.7|6737.9|6740.7|6737.9|6739.5|6736.7|26
1620918280000|2021-05-13 15:04:40|6740.5|6737.7|6741.5|6738.7|6741.5|6738.7|6739.7|6736.9|324
1620918290000|2021-05-13 15:04:50|6741.7|6738.9|6742.2|6739.4|6742.2|6739.4|6741.7|6738.9|25
1620918300000|2021-05-13 15:05:00|6742|6739.2|6739.7|6736.9|6742|6739.2|6739.5|6736.7|19
1620918310000|2021-05-13 15:05:10|6739.2|6736.4|6739.2|6736.4|6739.7|6736.9|6739|6736.2|5
1620918320000|2021-05-13 15:05:20|6739.5|6736.7|6738|6735.2|6739.7|6736.9|6738|6735.2|28
1620918330000|2021-05-13 15:05:30|6738.2|6735.4|6738.9|6736.1|6738.9|6736.1|6737.2|6734.4|65
1620918340000|2021-05-13 15:05:40|6738.4|6735.6|6736.9|6734.1|6738.4|6735.6|6734.9|6732.1|248
1620918350000|2021-05-13 15:05:50|6736.7|6733.9|6737.2|6734.4|6737.2|6734.4|6735.9|6733.1|150
1620918360000|2021-05-13 15:06:00|6736.9|6734.1|6737.9|6735.1|6737.9|6735.1|6736.4|6733.6|44
1620918370000|2021-05-13 15:06:10|6737.7|6734.9|6736.7|6733.9|6737.7|6734.9|6736.7|6733.9|41
1620918380000|2021-05-13 15:06:20|6736.4|6733.6|6736.7|6733.9|6736.7|6733.9|6735.9|6733.1|29
1620918390000|2021-05-13 15:06:30|6736.4|6733.6|6737.4|6734.6|6737.4|6734.6|6735.9|6733.1|238
1620918400000|2021-05-13 15:06:40|6736.9|6734.1|6735.9|6733.1|6736.9|6734.1|6735.9|6733.1|16
1620918410000|2021-05-13 15:06:50|6736.4|6733.6|6735.9|6733.1|6737.4|6734.6|6735.9|6733.1|145
1620918420000|2021-05-13 15:07:00|6736.2|6733.4|6737.4|6734.6|6740.9|6738.1|6736.2|6733.4|225
1620918430000|2021-05-13 15:07:10|6737.2|6734.4|6737.4|6734.6|6738.2|6735.4|6736.9|6734.1|38
1620918440000|2021-05-13 15:07:20|6737.7|6734.9|6737.4|6734.6|6738.4|6735.6|6737.2|6734.4|47
1620918450000|2021-05-13 15:07:30|6737.9|6735.1|6736.9|6734.1|6738.4|6735.6|6736.9|6734.1|12
1620918460000|2021-05-13 15:07:40|6737.4|6734.6|6737.9|6735.1|6737.9|6735.1|6736.9|6734.1|20
1620918470000|2021-05-13 15:07:50|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6737.2|6734.4|9
1620918480000|2021-05-13 15:08:00|6737.2|6734.4|6730.9|6728.1|6737.2|6734.4|6729.2|6726.4|694
1620918490000|2021-05-13 15:08:10|6730.2|6727.4|6726.7|6723.9|6730.7|6727.9|6725.9|6723.1|114
1620918500000|2021-05-13 15:08:20|6726.9|6724.1|6722.7|6719.9|6727.7|6724.9|6720.2|6717.4|518
1620918510000|2021-05-13 15:08:30|6722.4|6719.6|6722.9|6720.1|6722.9|6720.1|6720.4|6717.6|261
1620918520000|2021-05-13 15:08:40|6722.7|6719.9|6719.9|6717.1|6722.9|6720.1|6718.9|6716.1|183
1620918530000|2021-05-13 15:08:50|6721.9|6719.1|6720.2|6717.4|6721.9|6719.1|6719.9|6717.1|115
1620918540000|2021-05-13 15:09:00|6720.4|6717.6|6719.4|6716.6|6721.7|6718.9|6718.9|6716.1|332
1620918550000|2021-05-13 15:09:10|6718.9|6716.1|6719.4|6716.6|6720.7|6717.9|6718.5|6715.7|73
1620918560000|2021-05-13 15:09:20|6719.9|6717.1|6719.7|6716.9|6721.7|6718.9|6718.9|6716.1|167
1620918570000|2021-05-13 15:09:30|6719.9|6717.1|6721.9|6719.1|6724.2|6721.4|6719.9|6717.1|175
1620918580000|2021-05-13 15:09:40|6721.7|6718.9|6724.2|6721.4|6725.9|6723.1|6721.7|6718.9|204
1620918590000|2021-05-13 15:09:50|6724.7|6721.9|6725.9|6723.1|6726.2|6723.4|6723.2|6720.4|227
1620918600000|2021-05-13 15:10:00|6726.2|6723.4|6724.2|6721.4|6726.2|6723.4|6722.9|6720.1|233
1620918610000|2021-05-13 15:10:10|6723.2|6720.4|6721.7|6718.9|6723.7|6720.9|6721.4|6718.6|231
1620918620000|2021-05-13 15:10:20|6721.9|6719.1|6725.7|6722.9|6726.4|6723.6|6721.7|6718.9|401
1620918630000|2021-05-13 15:10:30|6725.4|6722.6|6727.7|6724.9|6727.9|6725.1|6725.4|6722.6|129
1620918640000|2021-05-13 15:10:40|6727.4|6724.6|6726.4|6723.6|6729.4|6726.6|6725.2|6722.4|797
1620918650000|2021-05-13 15:10:50|6726.9|6724.1|6726.7|6723.9|6728.2|6725.4|6725.9|6723.1|93
1620918660000|2021-05-13 15:11:00|6726.2|6723.4|6728.4|6725.6|6728.7|6725.9|6725.4|6722.6|68
1620918670000|2021-05-13 15:11:10|6728.9|6726.1|6729.4|6726.6|6730.2|6727.4|6728.7|6725.9|32
1620918680000|2021-05-13 15:11:20|6729.9|6727.1|6728.7|6725.9|6730.4|6727.6|6728.4|6725.6|56
1620918690000|2021-05-13 15:11:30|6728.2|6725.4|6727.9|6725.1|6728.7|6725.9|6727.2|6724.4|12
1620918700000|2021-05-13 15:11:40|6728.2|6725.4|6728.9|6726.1|6729.4|6726.6|6728.2|6725.4|11
1620918710000|2021-05-13 15:11:50|6728.4|6725.6|6729.2|6726.4|6729.7|6726.9|6728.4|6725.6|50
1620918720000|2021-05-13 15:12:00|6728.9|6726.1|6725.2|6722.4|6728.9|6726.1|6724.9|6722.1|55
1620918730000|2021-05-13 15:12:10|6724.9|6722.1|6723.2|6720.4|6725.2|6722.4|6722.9|6720.1|22
1620918740000|2021-05-13 15:12:20|6723.4|6720.6|6723.9|6721.1|6724.9|6722.1|6723.4|6720.6|55
1620918750000|2021-05-13 15:12:30|6724.4|6721.6|6724.9|6722.1|6725.9|6723.1|6724.2|6721.4|23
1620918760000|2021-05-13 15:12:40|6725.2|6722.4|6724.7|6721.9|6725.2|6722.4|6723.9|6721.1|20
1620918770000|2021-05-13 15:12:50|6725.2|6722.4|6726.2|6723.4|6726.9|6724.1|6724.9|6722.1|32
1620918780000|2021-05-13 15:13:00|6726.4|6723.6|6727.9|6725.1|6729.2|6726.4|6725.9|6723.1|83
1620918790000|2021-05-13 15:13:10|6728.9|6726.1|6727.2|6724.4|6728.9|6726.1|6727.2|6724.4|66
1620918800000|2021-05-13 15:13:20|6726.9|6724.1|6729.9|6727.1|6730.2|6727.4|6726.9|6724.1|67
1620918810000|2021-05-13 15:13:30|6729.7|6726.9|6726.2|6723.4|6729.7|6726.9|6726.2|6723.4|58
1620918820000|2021-05-13 15:13:40|6725.9|6723.1|6725.7|6722.9|6726.4|6723.6|6725.7|6722.9|21
1620918830000|2021-05-13 15:13:50|6726.2|6723.4|6727.4|6724.6|6727.7|6724.9|6725.7|6722.9|16
1620918840000|2021-05-13 15:14:00|6727.2|6724.4|6727.2|6724.4|6728.7|6725.9|6726.9|6724.1|15
1620918850000|2021-05-13 15:14:10|6726.9|6724.1|6724.4|6721.6|6726.9|6724.1|6724.2|6721.4|92
1620918860000|2021-05-13 15:14:20|6724.9|6722.1|6726.9|6724.1|6727.9|6725.1|6724.7|6721.9|43
1620918870000|2021-05-13 15:14:30|6726.4|6723.6|6726.7|6723.9|6726.7|6723.9|6725.9|6723.1|590
1620918880000|2021-05-13 15:14:40|6726.4|6723.6|6723.9|6721.1|6726.7|6723.9|6723.9|6721.1|49
1620918890000|2021-05-13 15:14:50|6723.4|6720.6|6726.2|6723.4|6726.4|6723.6|6723.4|6720.6|109
1620918900000|2021-05-13 15:15:00|6725.2|6722.4|6723.4|6720.6|6725.9|6723.1|6723.4|6720.6|74
1620918910000|2021-05-13 15:15:10|6722.9|6720.1|6722.4|6719.6|6723.4|6720.6|6721.9|6719.1|28
1620918920000|2021-05-13 15:15:20|6722.7|6719.9|6723.9|6721.1|6723.9|6721.1|6722.7|6719.9|32
1620918930000|2021-05-13 15:15:30|6723.7|6720.9|6721.7|6718.9|6723.9|6721.1|6721.7|6718.9|42
1620918940000|2021-05-13 15:15:40|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6720.9|6718.1|32
1620918950000|2021-05-13 15:15:50|6720.9|6718.1|6721.9|6719.1|6721.9|6719.1|6720.9|6718.1|67
1620918960000|2021-05-13 15:16:00|6721.7|6718.9|6725.9|6723.1|6726.4|6723.6|6721.7|6718.9|81
1620918970000|2021-05-13 15:16:10|6726.2|6723.4|6730.4|6727.6|6730.4|6727.6|6726.2|6723.4|167
1620918980000|2021-05-13 15:16:20|6730.2|6727.4|6730.9|6728.1|6731.7|6728.9|6729.2|6726.4|41
1620918990000|2021-05-13 15:16:30|6731.2|6728.4|6728.7|6725.9|6731.2|6728.4|6728.7|6725.9|13
1620919000000|2021-05-13 15:16:40|6728.2|6725.4|6728.2|6725.4|6728.9|6726.1|6727.9|6725.1|17
1620919010000|2021-05-13 15:16:50|6727.9|6725.1|6727.9|6725.1|6728.7|6725.9|6726.9|6724.1|10
1620919020000|2021-05-13 15:17:00|6727.7|6724.9|6728.9|6726.1|6728.9|6726.1|6727.4|6724.6|18
1620919030000|2021-05-13 15:17:10|6729.4|6726.6|6733.2|6730.4|6733.4|6730.6|6728.9|6726.1|98
1620919040000|2021-05-13 15:17:20|6733.4|6730.6|6738.4|6735.6|6742.2|6739.4|6733.4|6730.6|243
1620919050000|2021-05-13 15:17:30|6737.9|6735.1|6735.9|6733.1|6738.9|6736.1|6735.9|6733.1|8
1620919060000|2021-05-13 15:17:40|6736.2|6733.4|6734.9|6732.1|6736.2|6733.4|6734.9|6732.1|22
1620919070000|2021-05-13 15:17:50|6734.4|6731.6|6736.2|6733.4|6736.2|6733.4|6734.2|6731.4|14
1620919080000|2021-05-13 15:18:00|6736.4|6733.6|6737.9|6735.1|6737.9|6735.1|6734.2|6731.4|128
1620919090000|2021-05-13 15:18:10|6737.4|6734.6|6739.7|6736.9|6739.9|6737.1|6737.2|6734.4|35
1620919100000|2021-05-13 15:18:20|6740.2|6737.4|6743.4|6740.6|6743.7|6740.9|6739.7|6736.9|159
1620919110000|2021-05-13 15:18:30|6743.9|6741.1|6743.7|6740.9|6743.9|6741.1|6742.2|6739.4|30
1620919120000|2021-05-13 15:18:40|6743.4|6740.6|6741.9|6739.1|6743.4|6740.6|6740.2|6737.4|88
1620919130000|2021-05-13 15:18:50|6742.9|6740.1|6741.4|6738.6|6742.9|6740.1|6741.4|6738.6|21
1620919140000|2021-05-13 15:19:00|6741.2|6738.4|6741.4|6738.6|6741.7|6738.9|6740.7|6737.9|21
1620919150000|2021-05-13 15:19:10|6741.7|6738.9|6742.9|6740.1|6744.2|6741.4|6741.7|6738.9|61
1620919160000|2021-05-13 15:19:20|6741.9|6739.1|6742.7|6739.9|6742.7|6739.9|6741.7|6738.9|20
1620919170000|2021-05-13 15:19:30|6742.2|6739.4|6736.4|6733.6|6742.2|6739.4|6735.2|6729.8|262
1620919180000|2021-05-13 15:19:40|6735.9|6733.1|6743.2|6740.4|6743.2|6740.4|6735.4|6732.6|297
1620919190000|2021-05-13 15:19:50|6743.4|6740.6|6741.9|6739.1|6743.4|6740.6|6741.9|6739.1|28
1620919200000|2021-05-13 15:20:00|6741.7|6738.9|6739.7|6736.9|6741.7|6738.9|6739.4|6736.6|61
1620919210000|2021-05-13 15:20:10|6738.9|6736.1|6739.7|6736.9|6740.2|6737.4|6737.2|6734.4|214
1620919220000|2021-05-13 15:20:20|6739.2|6736.4|6737.9|6735.1|6739.2|6736.4|6737.7|6734.9|84
1620919230000|2021-05-13 15:20:30|6737.7|6734.9|6737.4|6734.6|6738.2|6735.4|6736.4|6733.6|31
1620919240000|2021-05-13 15:20:40|6737.7|6734.9|6736.9|6734.1|6737.7|6734.9|6736.7|6733.9|6
1620919250000|2021-05-13 15:20:50|6736.7|6733.9|6734.7|6731.9|6736.7|6733.9|6733.4|6730.6|14
1620919260000|2021-05-13 15:21:00|6733.9|6731.1|6730.9|6728.1|6733.9|6731.1|6730.2|6727.4|70
1620919270000|2021-05-13 15:21:10|6731.4|6728.6|6734.2|6731.4|6734.2|6731.4|6731.4|6728.6|39
1620919280000|2021-05-13 15:21:20|6734.7|6731.9|6735.4|6732.6|6736.7|6733.9|6734.7|6731.8|64
1620919290000|2021-05-13 15:21:30|6735.7|6732.9|6734.4|6731.6|6736.7|6733.9|6734.4|6731.6|6
1620919300000|2021-05-13 15:21:40|6734.7|6731.9|6735.4|6732.6|6736.2|6733.4|6734.7|6731.9|35
1620919310000|2021-05-13 15:21:50|6734.9|6732.1|6734.4|6731.6|6736.2|6733.4|6734.4|6731.6|4
1620919320000|2021-05-13 15:22:00|6734.7|6731.9|6734.9|6732.1|6734.9|6732.1|6732.4|6729.6|67
1620919330000|2021-05-13 15:22:10|6735.2|6732.4|6734.9|6732.1|6735.9|6733.1|6734.4|6731.6|37
1620919340000|2021-05-13 15:22:20|6733.9|6731.1|6734.7|6731.9|6734.9|6732.1|6733.9|6731.1|8
1620919350000|2021-05-13 15:22:30|6734.9|6732.1|6734.4|6731.6|6734.9|6732.1|6733.9|6731.1|8
1620919360000|2021-05-13 15:22:40|6734.9|6732.1|6736.4|6733.6|6736.4|6733.6|6734.4|6731.6|16
1620919370000|2021-05-13 15:22:50|6736.7|6733.9|6734.4|6731.6|6736.7|6733.9|6734.4|6731.6|24
1620919380000|2021-05-13 15:23:00|6734.2|6731.4|6733.9|6731.1|6734.9|6732.1|6733.9|6731.1|91
1620919390000|2021-05-13 15:23:10|6734.2|6731.4|6732.9|6730.1|6734.4|6731.6|6732.4|6729.6|24
1620919400000|2021-05-13 15:23:20|6732.7|6729.9|6736.7|6733.9|6737.7|6734.9|6732.7|6729.9|133
1620919410000|2021-05-13 15:23:30|6736.4|6733.6|6733.9|6731.1|6736.4|6733.6|6733.9|6731.1|36
1620919420000|2021-05-13 15:23:40|6734.2|6731.4|6734.4|6731.6|6734.4|6731.6|6733.4|6730.6|20
1620919430000|2021-05-13 15:23:50|6734.9|6732.1|6736.4|6733.6|6737.4|6734.6|6734.9|6732.1|10
1620919440000|2021-05-13 15:24:00|6736.2|6733.4|6734.7|6731.9|6736.4|6733.6|6734.4|6731.6|9
1620919450000|2021-05-13 15:24:10|6735.4|6732.6|6733.2|6730.4|6735.4|6732.6|6733.2|6730.4|66
1620919460000|2021-05-13 15:24:20|6732.7|6729.9|6732.9|6730.1|6733.7|6730.9|6732.7|6729.9|18
1620919470000|2021-05-13 15:24:30|6733.4|6730.6|6733.7|6730.9|6733.7|6730.9|6732.7|6729.9|16
1620919480000|2021-05-13 15:24:40|6733.4|6730.6|6734.9|6732.1|6735.2|6732.4|6733.4|6730.6|47
1620919490000|2021-05-13 15:24:50|6734.7|6731.9|6734.2|6731.4|6735.7|6732.9|6733.9|6731.1|40
1620919500000|2021-05-13 15:25:00|6733.9|6731.1|6740.7|6737.9|6741.7|6738.9|6733.9|6731.1|236
1620919510000|2021-05-13 15:25:10|6740.9|6738.1|6742.2|6739.4|6744.4|6741.6|6740.2|6737.4|453
1620919520000|2021-05-13 15:25:20|6741.7|6738.9|6734.4|6731.6|6741.7|6738.9|6731.7|6728.9|404
1620919530000|2021-05-13 15:25:30|6734.7|6731.9|6734.7|6731.9|6734.9|6732.1|6733.7|6730.9|57
1620919540000|2021-05-13 15:25:40|6734.9|6732.1|6737.2|6734.4|6737.5|6734.4|6734.9|6732.1|33
1620919550000|2021-05-13 15:25:50|6737.4|6734.6|6736.4|6733.6|6737.4|6734.6|6735.7|6732.9|46
1620919560000|2021-05-13 15:26:00|6736.2|6733.4|6735.7|6732.9|6737.4|6734.6|6734.7|6731.9|60
1620919570000|2021-05-13 15:26:10|6735.9|6733.1|6736.7|6733.9|6736.9|6734.1|6735.9|6733.1|36
1620919580000|2021-05-13 15:26:20|6736.4|6733.6|6735.7|6732.9|6737.2|6734.4|6735.7|6732.9|20
1620919590000|2021-05-13 15:26:30|6736.2|6733.4|6735.7|6732.9|6736.2|6733.4|6735.7|6732.9|13
1620919600000|2021-05-13 15:26:40|6734.1|6731.3|6734.7|6731.9|6734.9|6732.1|6732.4|6729.6|59
1620919610000|2021-05-13 15:26:50|6734.9|6732.1|6734.9|6732.1|6735.7|6732.9|6734.7|6731.9|20
1620919620000|2021-05-13 15:27:00|6734.7|6731.9|6731.7|6728.9|6734.7|6731.9|6731.7|6728.9|75
1620919630000|2021-05-13 15:27:10|6731.4|6728.6|6732.7|6729.9|6732.9|6730.1|6729.9|6727.1|62
1620919640000|2021-05-13 15:27:20|6732.4|6729.6|6732.7|6729.9|6732.9|6730.1|6731.9|6729.1|18
1620919650000|2021-05-13 15:27:30|6731.9|6729.1|6730.9|6728.1|6731.9|6729.1|6730.9|6728.1|24
1620919660000|2021-05-13 15:27:40|6730.7|6727.9|6732.2|6729.4|6732.7|6729.9|6730.7|6727.9|22
1620919670000|2021-05-13 15:27:50|6732.7|6729.9|6728.4|6725.6|6732.7|6729.9|6728.4|6725.6|626
1620919680000|2021-05-13 15:28:00|6728.9|6726.1|6730.2|6727.4|6732.4|6729.6|6727.9|6725.1|89
1620919690000|2021-05-13 15:28:10|6730.7|6727.9|6731.9|6729.1|6732.9|6730.1|6730.4|6727.6|160
1620919700000|2021-05-13 15:28:20|6731.7|6728.9|6731.9|6729.1|6731.9|6729.1|6730.7|6727.9|61
1620919710000|2021-05-13 15:28:30|6732.2|6729.4|6731.9|6729.1|6732.9|6730.1|6731.9|6729.1|46
1620919720000|2021-05-13 15:28:40|6732.2|6729.4|6732.9|6730.1|6733.9|6731.1|6731.9|6729.1|77
1620919730000|2021-05-13 15:28:50|6733.4|6730.6|6732.9|6730.1|6733.4|6730.6|6731.9|6729.1|132
1620919740000|2021-05-13 15:29:00|6732.7|6729.9|6736.9|6734.1|6737.2|6734.4|6732.7|6729.9|344
1620919750000|2021-05-13 15:29:10|6736.5|6733.7|6737.9|6735.1|6738.9|6736.1|6735.9|6733.1|230
1620919760000|2021-05-13 15:29:20|6738.2|6735.4|6738.9|6736.1|6738.9|6736.1|6737.4|6734.6|259
1620919770000|2021-05-13 15:29:30|6739.2|6736.4|6739.9|6737.1|6740.5|6737.7|6738.9|6736.1|582
1620919780000|2021-05-13 15:29:40|6740.5|6737.7|6744.9|6742.1|6744.9|6742.1|6739.9|6737.1|524
1620919790000|2021-05-13 15:29:50|6744.5|6741.7|6743.7|6740.9|6745.4|6742.6|6743.7|6740.9|346
1620919800000|2021-05-13 15:30:00|6743.9|6741.1|6743.7|6740.9|6744.4|6741.6|6743.4|6740.6|437
1620919810000|2021-05-13 15:30:10|6743.9|6741.1|6745.9|6743.1|6747.2|6744.4|6743.4|6740.6|354
1620919820000|2021-05-13 15:30:20|6745.7|6742.9|6751.2|6748.4|6752.7|6749.9|6744.9|6742|875
1620919830000|2021-05-13 15:30:30|6751.4|6748.6|6749.2|6746.4|6751.4|6748.6|6747.9|6745.1|745
1620919840000|2021-05-13 15:30:40|6748.9|6746.1|6753.9|6751.1|6754.9|6752.1|6748.2|6745.4|238
1620919850000|2021-05-13 15:30:50|6753.7|6750.9|6754.2|6751.4|6754.7|6751.9|6752.2|6749.4|70
1620919860000|2021-05-13 15:31:00|6754.4|6751.6|6758.7|6755.9|6758.9|6756.1|6754.4|6751.6|306
1620919870000|2021-05-13 15:31:10|6758.4|6755.6|6757.7|6754.9|6758.4|6755.6|6756.9|6754.1|127
1620919880000|2021-05-13 15:31:20|6757.4|6754.6|6759.4|6756.6|6760.9|6758.1|6756.9|6754.1|158
1620919890000|2021-05-13 15:31:30|6759.2|6756.4|6757.4|6754.6|6760.7|6757.9|6754.7|6751.9|111
1620919900000|2021-05-13 15:31:40|6756.9|6754.1|6758.9|6756.1|6759.9|6757.1|6756.7|6753.9|45
1620919910000|2021-05-13 15:31:50|6757.9|6755.1|6756.7|6753.9|6758.2|6755.4|6755.9|6753.1|32
1620919920000|2021-05-13 15:32:00|6756.4|6753.6|6756.4|6753.6|6757.4|6754.6|6755.7|6752.9|105
1620919930000|2021-05-13 15:32:10|6757.4|6754.6|6755.9|6753.1|6757.9|6755.1|6755.7|6752.9|132
1620919940000|2021-05-13 15:32:20|6756.4|6753.6|6753.4|6750.6|6756.7|6753.9|6752.4|6749.6|175
1620919950000|2021-05-13 15:32:30|6753.7|6750.9|6751.9|6749.1|6755.2|6752.4|6750.9|6748.1|38
1620919960000|2021-05-13 15:32:40|6751.7|6748.9|6755.2|6752.4|6755.4|6752.6|6751.7|6748.9|13
1620919970000|2021-05-13 15:32:50|6755.4|6752.6|6754.9|6752.1|6755.4|6752.6|6754.2|6751.4|26
1620919980000|2021-05-13 15:33:00|6755.2|6752.4|6753.7|6750.9|6755.2|6752.4|6753.2|6750.4|42
1620919990000|2021-05-13 15:33:10|6753.9|6751.1|6754.9|6752.1|6754.9|6752.1|6753.9|6751.1|13
1620920000000|2021-05-13 15:33:20|6754.7|6751.9|6752.4|6749.6|6754.7|6751.9|6751.7|6748.9|28
1620920010000|2021-05-13 15:33:30|6752.2|6749.4|6750.2|6747.4|6752.2|6749.4|6750.2|6747.4|15
1620920020000|2021-05-13 15:33:40|6750.4|6747.6|6749.2|6746.4|6750.7|6747.9|6747.9|6745.1|42
1620920030000|2021-05-13 15:33:50|6749.4|6746.6|6750.2|6747.4|6750.4|6747.6|6748.7|6745.9|32
1620920040000|2021-05-13 15:34:00|6749.9|6747.1|6749.2|6746.4|6750.4|6747.6|6748.7|6745.9|34
1620920050000|2021-05-13 15:34:10|6748.9|6746.1|6752.2|6749.4|6752.2|6749.4|6748.7|6745.9|108
1620920060000|2021-05-13 15:34:20|6751.9|6749.1|6754.2|6751.4|6754.7|6751.9|6751.9|6749.1|343
1620920070000|2021-05-13 15:34:30|6753.9|6751.1|6753.4|6750.6|6754.2|6751.4|6752.9|6750.1|12
1620920080000|2021-05-13 15:34:40|6753.2|6750.4|6752.9|6750.1|6753.2|6750.4|6752.7|6749.9|64
1620920090000|2021-05-13 15:34:50|6752.7|6749.9|6752.2|6749.4|6753.2|6750.4|6752.2|6749.4|15
1620920100000|2021-05-13 15:35:00|6751.7|6748.9|6748.4|6745.6|6751.7|6748.9|6747.2|6744.4|98
1620920110000|2021-05-13 15:35:10|6747.7|6744.9|6748.4|6745.6|6748.7|6745.9|6746.7|6743.9|14
1620920120000|2021-05-13 15:35:20|6748.2|6745.4|6746.2|6743.4|6748.2|6745.4|6744.9|6742.1|24
1620920130000|2021-05-13 15:35:30|6745.9|6743.1|6745.2|6742.4|6745.9|6743.1|6744.9|6742.1|21
1620920140000|2021-05-13 15:35:40|6744.9|6742.1|6744.9|6742.1|6745.2|6742.4|6744.9|6742.1|4
1620920150000|2021-05-13 15:35:50|6745.4|6742.6|6745.7|6742.9|6745.7|6742.9|6745.2|6742.4|17
1620920160000|2021-05-13 15:36:00|6745.2|6742.4|6744.9|6742.1|6745.2|6742.4|6744.9|6742.1|16
1620920170000|2021-05-13 15:36:10|6745.2|6742.4|6745.7|6742.9|6745.7|6742.9|6744.9|6742.1|22
1620920180000|2021-05-13 15:36:20|6746.4|6743.6|6745.7|6742.9|6747.9|6745.1|6745.2|6742.4|63
1620920190000|2021-05-13 15:36:30|6746.2|6743.4|6745.7|6742.9|6746.2|6743.4|6745.7|6742.9|13
1620920200000|2021-05-13 15:36:40|6745.4|6742.6|6746.4|6743.6|6746.4|6743.6|6745.4|6742.6|17
1620920210000|2021-05-13 15:36:50|6747.4|6744.6|6747.9|6745.1|6748.7|6745.9|6747.1|6744.3|22
1620920220000|2021-05-13 15:37:00|6747.2|6744.4|6745.2|6742.4|6747.2|6744.4|6745.2|6742.4|199
1620920230000|2021-05-13 15:37:10|6745.4|6742.6|6746.7|6743.9|6746.7|6743.9|6745.2|6742.4|57
1620920240000|2021-05-13 15:37:20|||||||||9
1620920250000|2021-05-13 15:37:30|6745.9|6743.1|6743.7|6740.9|6745.9|6743.1|6742.9|6740.1|40
1620920260000|2021-05-13 15:37:40|6743.4|6740.6|6747.7|6744.9|6748.2|6745.4|6741.9|6739.1|95
1620920270000|2021-05-13 15:37:50|6747.9|6745.1|6746.2|6743.4|6747.9|6745.1|6746.2|6743.4|21
1620920280000|2021-05-13 15:38:00|6745.9|6743.1|6746.7|6743.9|6747.4|6744.6|6745.7|6742.9|53
1620920290000|2021-05-13 15:38:10|6746.4|6743.6|6748.7|6745.9|6748.9|6746.1|6746.4|6743.6|31
1620920300000|2021-05-13 15:38:20|6748.9|6746.1|6746.4|6743.6|6748.9|6746.1|6746.4|6743.6|10
1620920310000|2021-05-13 15:38:30|6746.7|6743.9|6745.7|6742.9|6746.7|6743.9|6745.7|6742.9|31
1620920320000|2021-05-13 15:38:40|6746.2|6743.4|6746.9|6744.1|6746.9|6744.1|6746.2|6743.4|9
1620920330000|2021-05-13 15:38:50|6746.7|6743.9|6745.9|6743.1|6746.9|6744.1|6745.9|6743.1|15
1620920340000|2021-05-13 15:39:00|6745.2|6742.4|6745.9|6743.1|6745.9|6743.1|6744.9|6742.1|55
1620920350000|2021-05-13 15:39:10|6745.2|6742.4|6745.2|6742.4|6745.7|6742.9|6744.9|6742.1|28
1620920360000|2021-05-13 15:39:20|6745.4|6742.6|6746.9|6744.1|6748.9|6746.1|6744.9|6742.1|66
1620920370000|2021-05-13 15:39:30|6746.4|6743.6|6747.4|6744.6|6747.4|6744.6|6746.2|6743.4|10
1620920380000|2021-05-13 15:39:40|6747.7|6744.9|6747.4|6744.6|6748.2|6745.4|6746.7|6743.9|7
1620920390000|2021-05-13 15:39:50|6747.2|6744.4|6746.9|6744.1|6747.4|6744.6|6746.7|6743.9|4
1620920400000|2021-05-13 15:40:00|6746.4|6743.6|6744.9|6742.1|6746.7|6743.9|6744.9|6742.1|22
1620920410000|2021-05-13 15:40:10|6743.9|6741.1|6741.7|6738.9|6743.9|6741.1|6740.9|6738.1|39
1620920420000|2021-05-13 15:40:20|6741.2|6738.4|6740.2|6737.4|6741.7|6738.9|6739.7|6736.9|10
1620920430000|2021-05-13 15:40:30|6740.4|6737.6|6738.9|6736.1|6740.4|6737.6|6736.9|6734.1|204
1620920440000|2021-05-13 15:40:40|6739.2|6736.4|6738.2|6735.4|6739.9|6737.1|6737.7|6734.9|20
1620920450000|2021-05-13 15:40:50|6737.9|6735.1|6738.7|6735.9|6739.2|6736.4|6737.7|6734.9|56
1620920460000|2021-05-13 15:41:00|6738.9|6736.1|6734.7|6731.9|6738.9|6736.1|6733.2|6730.4|519
1620920470000|2021-05-13 15:41:10|6734.9|6732.1|6734.2|6731.4|6735.4|6732.6|6732.7|6729.9|192
1620920480000|2021-05-13 15:41:20|6733.9|6731.1|6734.9|6732.1|6735.9|6733.1|6733.7|6730.9|32
1620920490000|2021-05-13 15:41:30|6734.7|6731.9|6732.7|6729.9|6734.9|6732.1|6732.7|6729.9|20
1620920500000|2021-05-13 15:41:40|6732.4|6729.6|6731.7|6728.9|6732.7|6729.9|6730.7|6727.9|27
1620920510000|2021-05-13 15:41:50|6732.4|6729.6|6735.7|6732.9|6735.7|6732.9|6732.2|6729.4|124
1620920520000|2021-05-13 15:42:00|6735.4|6732.6|6734.7|6731.9|6735.7|6732.9|6732.9|6730.1|78
1620920530000|2021-05-13 15:42:10|6734.2|6731.4|6733.4|6730.6|6734.2|6731.4|6733.2|6730.4|19
1620920540000|2021-05-13 15:42:20|6733.2|6730.4|6732.7|6729.9|6734.7|6731.9|6732.7|6729.9|10
1620920550000|2021-05-13 15:42:30|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6732.7|6729.9|13
1620920560000|2021-05-13 15:42:40|6734.2|6731.4|6734.7|6731.9|6734.7|6731.9|6734.2|6731.4|9
1620920570000|2021-05-13 15:42:50|6734.9|6732.1|6735.2|6732.4|6736.7|6733.9|6734.9|6732.1|33
1620920580000|2021-05-13 15:43:00|6734.9|6732.1|6734.9|6732.1|6734.9|6732.1|6733.9|6731.1|21
1620920590000|2021-05-13 15:43:10|6734.4|6731.6|6734.2|6731.4|6734.9|6732.1|6731.7|6728.9|61
1620920600000|2021-05-13 15:43:20|6734.4|6731.6|6733.9|6731.1|6734.4|6731.6|6733.9|6731.1|3
1620920610000|2021-05-13 15:43:30|6733.7|6730.9|6731.4|6728.6|6733.7|6730.9|6731.4|6728.6|123
1620920620000|2021-05-13 15:43:40|6730.9|6728.1|6732.4|6729.6|6732.4|6729.6|6730.9|6728.1|9
1620920630000|2021-05-13 15:43:50|6731.9|6729.1|6731.7|6728.9|6731.9|6729.1|6731.2|6728.4|12
1620920640000|2021-05-13 15:44:00|6731.9|6729.1|6730.2|6727.4|6732.4|6729.6|6729.9|6727.1|39
1620920650000|2021-05-13 15:44:10|6729.9|6727.1|6729.2|6726.4|6730.2|6727.4|6728.7|6725.9|108
1620920660000|2021-05-13 15:44:20|6729.4|6726.6|6728.9|6726.1|6729.4|6726.6|6726.7|6723.9|41
1620920670000|2021-05-13 15:44:30|6728.7|6725.9|6729.2|6726.4|6729.9|6727.1|6727.9|6725.1|91
1620920680000|2021-05-13 15:44:40|6729.4|6726.6|6728.7|6725.9|6729.4|6726.6|6726.9|6724.1|42
1620920690000|2021-05-13 15:44:50|6728.4|6725.6|6728.9|6726.1|6729.4|6726.6|6728.2|6725.4|23
1620920700000|2021-05-13 15:45:00|6728.7|6725.9|6727.9|6725.1|6729.4|6726.6|6727.7|6724.9|107
1620920710000|2021-05-13 15:45:10|6727.7|6724.9|6726.9|6724.1|6727.7|6724.9|6726.9|6724.1|25
1620920720000|2021-05-13 15:45:20|6726.7|6723.9|6725.9|6723.1|6726.9|6724.1|6724.9|6722.1|115
1620920730000|2021-05-13 15:45:30|6723.9|6721.1|6723.9|6721.1|6723.9|6721.1|6722.9|6720.1|63
1620920740000|2021-05-13 15:45:40|6723.7|6720.9|6722.4|6719.6|6723.7|6720.9|6721.9|6719.1|34
1620920750000|2021-05-13 15:45:50|6721.9|6719.1|6723.4|6720.6|6723.7|6720.9|6721.9|6719.1|57
1620920760000|2021-05-13 15:46:00|6722.9|6720.1|6723.2|6720.4|6723.7|6720.9|6721.9|6719.1|169
1620920770000|2021-05-13 15:46:10|6722.9|6720.1|6722.7|6719.9|6724.7|6721.9|6721.2|6718.4|45
1620920780000|2021-05-13 15:46:20|6722.4|6719.6|6722.7|6719.9|6722.9|6720.1|6722.4|6719.6|15
1620920790000|2021-05-13 15:46:30|6722.9|6720.1|6721.9|6719.1|6722.9|6720.1|6721.7|6718.9|30
1620920800000|2021-05-13 15:46:40|6721.7|6718.9|6721.7|6718.9|6722.7|6719.9|6720.9|6718.1|46
1620920810000|2021-05-13 15:46:50|6721.9|6719.1|6721.2|6718.4|6721.9|6719.1|6721.2|6718.4|8
1620920820000|2021-05-13 15:47:00|6721.4|6718.6|6721.7|6718.9|6722.7|6719.9|6720.9|6718.1|58
1620920830000|2021-05-13 15:47:10|6721.4|6718.6|6721.9|6719.1|6722.7|6719.9|6721.4|6718.6|17
1620920840000|2021-05-13 15:47:20|6721.2|6718.4|6721.7|6718.9|6721.7|6718.9|6720.9|6718.1|51
1620920850000|2021-05-13 15:47:30|6721.4|6718.6|6722.7|6719.9|6725.2|6722.4|6718.9|6716.1|634
1620920860000|2021-05-13 15:47:40|6723.2|6720.4|6725.9|6723.1|6725.9|6723.1|6722.7|6719.9|39
1620920870000|2021-05-13 15:47:50|6725.7|6722.9|6724.7|6721.9|6727.2|6724.4|6724.4|6721.6|43
1620920880000|2021-05-13 15:48:00|6724.4|6721.6|6724.9|6722.1|6725.7|6722.9|6723.7|6720.9|18
1620920890000|2021-05-13 15:48:10|6724.7|6721.9|6725.4|6722.6|6726.2|6723.4|6724.7|6721.9|71
1620920900000|2021-05-13 15:48:20|6725.7|6722.9|6729.2|6726.4|6729.2|6726.4|6725.7|6722.9|98
1620920910000|2021-05-13 15:48:30|6729.4|6726.6|6726.7|6723.9|6729.9|6727.1|6726.7|6723.9|88
1620920920000|2021-05-13 15:48:40|6726.9|6724.1|6730.2|6727.4|6731.4|6728.6|6726.9|6724.1|54
1620920930000|2021-05-13 15:48:50|6729.9|6727.1|6727.7|6724.9|6730.2|6727.4|6726.9|6724.1|107
1620920940000|2021-05-13 15:49:00|6726.9|6724.1|6728.7|6725.9|6728.7|6725.9|6725.9|6723.1|47
1620920950000|2021-05-13 15:49:10|6729.2|6726.4|6728.9|6726.1|6730.4|6727.6|6728.9|6726.1|17
1620920960000|2021-05-13 15:49:20|6728.7|6725.9|6729.7|6726.9|6729.7|6726.9|6728.7|6725.9|12
1620920970000|2021-05-13 15:49:30|6729.4|6726.6|6730.4|6727.6|6730.7|6727.9|6729.4|6726.6|22
1620920980000|2021-05-13 15:49:40|6730.2|6727.4|6731.7|6728.9|6732.7|6729.9|6730.2|6727.4|17
1620920990000|2021-05-13 15:49:50|6731.2|6728.4|6731.7|6728.9|6732.4|6729.6|6731.2|6728.4|13
1620921000000|2021-05-13 15:50:00|6731.2|6728.4|6729.7|6726.9|6731.4|6728.6|6729.7|6726.9|103
1620921010000|2021-05-13 15:50:10|6730.4|6727.6|6730.4|6727.6|6730.7|6727.9|6729.7|6726.9|40
1620921020000|2021-05-13 15:50:20|6730.7|6727.9|6732.4|6729.6|6732.4|6729.6|6730.7|6727.9|33
1620921030000|2021-05-13 15:50:30|6732.7|6729.9|6733.4|6730.6|6733.7|6730.9|6732.7|6729.9|20
1620921040000|2021-05-13 15:50:40|6733.9|6731.1|6732.7|6729.9|6734.7|6731.9|6732.7|6729.9|20
1620921050000|2021-05-13 15:50:50|6732.9|6730.1|6733.2|6730.4|6733.7|6730.9|6732.9|6730.1|19
1620921060000|2021-05-13 15:51:00|6732.7|6729.9|6730.7|6727.9|6732.7|6729.9|6730.4|6727.6|10
1620921070000|2021-05-13 15:51:10|6730.2|6727.4|6729.7|6726.9|6730.2|6727.4|6729.7|6726.9|13
1620921080000|2021-05-13 15:51:20|6729.9|6727.1|6730.4|6727.6|6731.2|6728.4|6729.9|6727.1|9
1620921090000|2021-05-13 15:51:30|6729.9|6727.1|6729.9|6727.1|6730.4|6727.6|6729.9|6727.1|8
1620921100000|2021-05-13 15:51:40|6730.2|6727.4|6730.2|6727.4|6730.2|6727.4|6729.4|6726.6|35
1620921110000|2021-05-13 15:51:50|6729.9|6727.1|6729.9|6727.1|6730.7|6727.9|6729.7|6726.9|8
1620921120000|2021-05-13 15:52:00|6729.4|6726.6|6727.7|6724.9|6729.7|6726.9|6727.7|6724.9|90
1620921130000|2021-05-13 15:52:10|6727.9|6725.1|6729.9|6727.1|6731.2|6728.4|6727.9|6725.1|49
1620921140000|2021-05-13 15:52:20|6729.7|6726.9|6729.4|6726.6|6729.7|6726.9|6729.4|6726.6|17
1620921150000|2021-05-13 15:52:30|6728.9|6726.1|6728.9|6726.1|6729.9|6727.1|6728.9|6726.1|11
1620921160000|2021-05-13 15:52:40|6729.4|6726.6|6728.2|6725.4|6729.4|6726.6|6727.9|6725.1|17
1620921170000|2021-05-13 15:52:50|6727.9|6725.1|6729.4|6726.6|6729.9|6727.1|6727.9|6725.1|207
1620921180000|2021-05-13 15:53:00|6729.2|6726.4|6726.9|6724.1|6729.2|6726.4|6726.9|6724.1|31
1620921190000|2021-05-13 15:53:10|6726.7|6723.9|6727.9|6725.1|6728.7|6725.9|6726.7|6723.9|20
1620921200000|2021-05-13 15:53:20|6728.9|6726.1|6728.7|6725.9|6729.4|6726.6|6728.2|6725.4|24
1620921210000|2021-05-13 15:53:30|6729.2|6726.4|6728.7|6725.9|6729.2|6726.4|6728.4|6725.6|2
1620921220000|2021-05-13 15:53:40|6728.4|6725.6|6727.9|6725.1|6728.7|6725.9|6727.7|6724.9|6
1620921230000|2021-05-13 15:53:50|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|15
1620921240000|2021-05-13 15:54:00|6727.2|6724.4|6725.4|6722.6|6727.2|6724.4|6724.9|6722.1|36
1620921250000|2021-05-13 15:54:10|6726.1|6723.3|6725.4|6722.6|6726.7|6723.9|6725.4|6722.6|8
1620921260000|2021-05-13 15:54:20|6725.7|6722.9|6726.7|6723.9|6726.7|6723.9|6725.2|6722.4|57
1620921270000|2021-05-13 15:54:30|||||||||1
1620921280000|2021-05-13 15:54:40|6726.9|6724.1|6726.9|6724.1|6727.7|6724.9|6726.7|6723.9|15
1620921290000|2021-05-13 15:54:50|6727.2|6724.4|6727.7|6724.9|6728.7|6725.9|6727.2|6724.4|22
1620921300000|2021-05-13 15:55:00|6727.2|6724.4|6727.7|6724.9|6727.7|6724.9|6726.2|6723.4|16
1620921310000|2021-05-13 15:55:10|6727.4|6724.6|6727.4|6724.6|6727.4|6724.6|6725.9|6723.1|20
1620921320000|2021-05-13 15:55:20|6727.2|6724.4|6727.2|6724.4|6727.4|6724.6|6726.2|6723.4|11
1620921330000|2021-05-13 15:55:30|6726.4|6723.6|6726.4|6723.6|6726.7|6723.9|6726.2|6723.4|3
1620921340000|2021-05-13 15:55:40|6726.2|6723.4|6726.4|6723.6|6726.4|6723.6|6725.4|6722.6|24
1620921350000|2021-05-13 15:55:50|6725.9|6723.1|6726.7|6723.9|6726.7|6723.9|6725.2|6722.4|21
1620921360000|2021-05-13 15:56:00|6726.2|6723.4|6724.9|6722.1|6726.2|6723.4|6724.9|6722.1|49
1620921370000|2021-05-13 15:56:10|6724.4|6721.6|6723.4|6720.6|6724.4|6721.6|6722.7|6719.9|36
1620921380000|2021-05-13 15:56:20|6723.9|6721.1|6724.2|6721.4|6724.4|6721.6|6723.7|6720.9|24
1620921390000|2021-05-13 15:56:30|6723.9|6721.1|6725.2|6722.4|6725.7|6722.9|6723.4|6720.6|16
1620921400000|2021-05-13 15:56:40|6725.4|6722.6|6726.2|6723.4|6726.4|6723.6|6725.4|6722.6|9
1620921410000|2021-05-13 15:56:50|6725.9|6723.1|6724.7|6721.9|6726.4|6723.6|6723.9|6721.1|41
1620921420000|2021-05-13 15:57:00|6724.4|6721.6|6723.9|6721.1|6724.4|6721.6|6722.9|6720.1|24
1620921430000|2021-05-13 15:57:10|6723.7|6720.9|6725.2|6722.4|6725.2|6722.4|6723.4|6720.6|27
1620921440000|2021-05-13 15:57:20|6724.9|6722.1|6724.2|6721.4|6725.2|6722.4|6724.2|6721.4|8
1620921450000|2021-05-13 15:57:30|6723.7|6720.9|6723.4|6720.6|6723.9|6721.1|6723.2|6720.4|10
1620921460000|2021-05-13 15:57:40|6723.7|6720.9|6723.2|6720.4|6723.9|6721.1|6722.7|6719.9|105
1620921470000|2021-05-13 15:57:50|6723.4|6720.6|6723.7|6720.9|6723.7|6720.9|6722.7|6719.9|17
1620921480000|2021-05-13 15:58:00|6723.4|6720.6|6722.9|6720.1|6723.7|6720.9|6722.7|6719.9|25
1620921490000|2021-05-13 15:58:10|6722.7|6719.9|6722.2|6719.4|6722.9|6720.1|6721.9|6719.1|59
1620921500000|2021-05-13 15:58:20|6721.9|6719.1|6721.7|6718.9|6722.2|6719.4|6720.9|6718.1|89
1620921510000|2021-05-13 15:58:30|6721.4|6718.6|6721.7|6718.9|6721.7|6718.9|6720.4|6717.6|73
1620921520000|2021-05-13 15:58:40|6721.4|6718.6|6721.2|6718.4|6721.4|6718.6|6720.7|6717.9|45
1620921530000|2021-05-13 15:58:50|||||||||7
1620921540000|2021-05-13 15:59:00|6721.4|6718.6|6720.7|6717.9|6721.4|6718.6|6720.2|6717.4|43
1620921550000|2021-05-13 15:59:10|6720.2|6717.4|6721.7|6718.9|6721.7|6718.9|6720.2|6717.4|46
1620921560000|2021-05-13 15:59:20|6721.2|6718.4|6720.7|6717.9|6721.2|6718.4|6720.7|6717.9|9
1620921570000|2021-05-13 15:59:30|6720.2|6717.4|6720.7|6717.9|6721.4|6718.6|6719.9|6717.1|56
1620921580000|2021-05-13 15:59:40|6720.2|6717.4|6720.7|6717.9|6720.9|6718.1|6719.4|6716.6|32
1620921590000|2021-05-13 15:59:50|6720.4|6717.6|6721.7|6718.9|6721.7|6718.9|6719.9|6717.1|34
1620921600000|2021-05-13 16:00:00|6721.4|6718.6|6720.7|6717.9|6722.7|6719.9|6720.4|6717.6|319
1620921610000|2021-05-13 16:00:10|6720.4|6717.6|6719.9|6717.1|6721.9|6719.1|6719.9|6717.1|281
1620921620000|2021-05-13 16:00:20|6719.7|6716.9|6719.7|6716.9|6720.4|6717.6|6719.7|6716.9|46
1620921630000|2021-05-13 16:00:30|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6719.2|6716.4|65
1620921640000|2021-05-13 16:00:40|6719.7|6716.9|6721.7|6718.9|6721.7|6718.9|6718.9|6716.1|49
1620921650000|2021-05-13 16:00:50|6720.9|6718.1|6721.9|6719.1|6721.9|6719.1|6720.9|6718.1|45
1620921660000|2021-05-13 16:01:00|6721.4|6718.6|6720.7|6717.9|6721.7|6718.9|6720.7|6717.9|12
1620921670000|2021-05-13 16:01:10|6720.4|6717.6|6719.2|6716.4|6720.7|6717.9|6718.9|6716.1|46
1620921680000|2021-05-13 16:01:20|6718.9|6716.1|6718.9|6716.1|6719.4|6716.6|6718.9|6716.1|88
1620921690000|2021-05-13 16:01:30|6717.2|6714.4|6721.7|6718.9|6721.7|6718.9|6717.2|6714.4|280
1620921700000|2021-05-13 16:01:40|6721.4|6718.6|6721.9|6719.1|6721.9|6719.1|6720.7|6717.9|8
1620921710000|2021-05-13 16:01:50|6721.7|6718.9|6722.9|6720.1|6723.4|6720.6|6721.2|6718.4|138
1620921720000|2021-05-13 16:02:00|6723.2|6720.4|6726.2|6723.4|6726.2|6723.4|6723.2|6720.4|37
1620921730000|2021-05-13 16:02:10|6725.7|6722.9|6724.2|6721.4|6725.7|6722.9|6723.2|6720.4|40
1620921740000|2021-05-13 16:02:20|6723.9|6721.1|6723.7|6720.9|6723.9|6721.1|6723.7|6720.9|13
1620921750000|2021-05-13 16:02:30|6723.2|6720.4|6722.7|6719.9|6723.2|6720.4|6721.9|6719.1|66
1620921760000|2021-05-13 16:02:40|6722.4|6719.6|6721.7|6718.9|6722.7|6719.9|6721.7|6718.9|4
1620921770000|2021-05-13 16:02:50|6721.4|6718.6|6721.2|6718.4|6721.7|6718.9|6720.2|6717.4|38
1620921780000|2021-05-13 16:03:00|6721.4|6718.6|6720.2|6717.4|6721.4|6718.6|6719.9|6717.1|35
1620921790000|2021-05-13 16:03:10|6720.4|6717.6|6721.7|6718.9|6721.7|6718.9|6720.2|6717.4|15
1620921800000|2021-05-13 16:03:20|6721.2|6718.4|6721.2|6718.4|6721.2|6718.4|6720.2|6717.4|17
1620921810000|2021-05-13 16:03:30|6721.7|6718.9|6721.2|6718.4|6722.7|6719.9|6721.2|6718.4|46
1620921820000|2021-05-13 16:03:40|6721.4|6718.6|6720.9|6718.1|6721.4|6718.6|6720.9|6718.1|6
1620921830000|2021-05-13 16:03:50|6720.7|6717.9|6718.7|6715.9|6720.7|6717.9|6718.7|6715.9|65
1620921840000|2021-05-13 16:04:00|6718.4|6715.6|6716.9|6714.1|6718.9|6716.1|6716.4|6713.6|170
1620921850000|2021-05-13 16:04:10|6716.7|6713.9|6716.9|6714.1|6717.2|6714.4|6716.4|6713.6|83
1620921860000|2021-05-13 16:04:20|6717.2|6714.4|6717.2|6714.4|6717.7|6714.9|6716.7|6713.9|21
1620921870000|2021-05-13 16:04:30|6716.7|6713.9|6719.2|6716.4|6719.4|6716.6|6716.7|6713.9|82
1620921880000|2021-05-13 16:04:40|6718.9|6716.1|6717.9|6715.1|6718.9|6716.1|6717.9|6715.1|18
1620921890000|2021-05-13 16:04:50|6717.7|6714.9|6717.9|6715.1|6718.7|6715.9|6717.7|6714.9|41
1620921900000|2021-05-13 16:05:00|6717.4|6714.6|6716.9|6714.1|6717.4|6714.6|6716.7|6713.9|57
1620921910000|2021-05-13 16:05:10|6717.4|6714.6|6716.7|6713.9|6717.7|6714.9|6716.4|6713.6|237
1620921920000|2021-05-13 16:05:20|6715.7|6712.9|6715.2|6712.4|6715.7|6712.9|6714.2|6711.4|127
1620921930000|2021-05-13 16:05:30|6715.7|6712.9|6715.7|6712.9|6715.7|6712.9|6714.9|6712.1|9
1620921940000|2021-05-13 16:05:40|6715.4|6712.6|6715.2|6712.4|6716.9|6714.1|6713.9|6711.1|117
1620921950000|2021-05-13 16:05:50|6715.7|6712.9|6715.9|6713.1|6716.4|6713.6|6715.4|6712.6|10
1620921960000|2021-05-13 16:06:00|6715.7|6712.9|6717.2|6714.4|6717.4|6714.6|6715.7|6712.9|36
1620921970000|2021-05-13 16:06:10|6716.9|6714.1|6716.7|6713.9|6717.4|6714.6|6716.7|6713.9|54
1620921980000|2021-05-13 16:06:20|6716.2|6713.4|6716.9|6714.1|6716.9|6714.1|6716.2|6713.4|16
1620921990000|2021-05-13 16:06:30|6716.7|6713.9|6718.7|6715.9|6720.7|6717.9|6716.7|6713.9|137
1620922000000|2021-05-13 16:06:40|6719.2|6716.4|6719.2|6716.4|6720.4|6717.6|6718.9|6716.1|67
1620922010000|2021-05-13 16:06:50|6719.4|6716.6|6718.9|6716.1|6719.4|6716.6|6718.7|6715.9|23
1620922020000|2021-05-13 16:07:00|6719.2|6716.4|6715.7|6712.9|6719.2|6716.4|6715.4|6712.6|89
1620922030000|2021-05-13 16:07:10|6716.2|6713.4|6718.4|6715.6|6718.7|6715.9|6716.2|6713.4|136
1620922040000|2021-05-13 16:07:20|6718.7|6715.9|6719.7|6716.9|6719.7|6716.9|6718.4|6715.6|40
1620922050000|2021-05-13 16:07:30|6719.4|6716.6|6717.9|6715.1|6719.4|6716.6|6717.9|6715.1|15
1620922060000|2021-05-13 16:07:40|6717.7|6714.9|6718.4|6715.6|6719.4|6716.6|6717.7|6714.9|17
1620922070000|2021-05-13 16:07:50|6719.2|6716.4|6718.7|6715.9|6719.2|6716.4|6718.7|6715.9|11
1620922080000|2021-05-13 16:08:00|6718.4|6715.6|6716.7|6713.9|6718.4|6715.6|6716.7|6713.9|37
1620922090000|2021-05-13 16:08:10|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|6716.7|6713.9|11
1620922100000|2021-05-13 16:08:20|6717.1|6714.3|6716.7|6713.9|6717.4|6714.6|6716.7|6713.9|7
1620922110000|2021-05-13 16:08:30|6716.4|6713.6|6715.4|6712.6|6716.4|6713.6|6715.2|6712.4|15
1620922120000|2021-05-13 16:08:40|6715.7|6712.9|6717.7|6714.9|6717.7|6714.9|6715.7|6712.9|18
1620922130000|2021-05-13 16:08:50|6717.2|6714.4|6717.4|6714.6|6717.4|6714.6|6716.9|6714.1|21
1620922140000|2021-05-13 16:09:00|6717.7|6714.9|6716.7|6713.9|6717.7|6714.9|6716.4|6713.6|39
1620922150000|2021-05-13 16:09:10|6716.4|6713.6|6716.7|6713.9|6716.9|6714.1|6716.4|6713.6|9
1620922160000|2021-05-13 16:09:20|6716.4|6713.6|6716.4|6713.6|6716.7|6713.9|6716.4|6713.6|37
1620922170000|2021-05-13 16:09:30|6716.7|6713.9|6717.2|6714.4|6717.4|6714.6|6716.4|6713.6|29
1620922180000|2021-05-13 16:09:40|6716.9|6714.1|6718.7|6715.9|6718.7|6715.9|6716.9|6714.1|44
1620922190000|2021-05-13 16:09:50|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|2
1620922200000|2021-05-13 16:10:00|6718.7|6715.9|6718.4|6715.6|6718.7|6715.9|6717.7|6714.9|31
1620922210000|2021-05-13 16:10:10|6719.1|6716.3|6719.2|6716.4|6719.7|6716.9|6718.9|6716.1|29
1620922220000|2021-05-13 16:10:20|6719.4|6716.6|6720.7|6717.9|6721.2|6718.4|6718.9|6716.1|110
1620922230000|2021-05-13 16:10:30|6720.4|6717.6|6720.9|6718.1|6721.4|6718.6|6720.4|6717.6|71
1620922240000|2021-05-13 16:10:40|6721.1|6718.3|6723.9|6721.1|6723.9|6721.1|6721.1|6718.3|61
1620922250000|2021-05-13 16:10:50|6723.7|6720.9|6723.1|6720.3|6724.4|6721.6|6722.7|6719.9|101
1620922260000|2021-05-13 16:11:00|6723.4|6720.6|6724.4|6721.6|6724.4|6721.6|6723.4|6720.6|29
1620922270000|2021-05-13 16:11:10|6723.7|6720.9|6723.7|6720.9|6724.4|6721.6|6723.7|6720.9|24
1620922280000|2021-05-13 16:11:20|6724.4|6721.6|6725.7|6722.9|6725.7|6722.9|6723.9|6721.1|25
1620922290000|2021-05-13 16:11:30|6724.9|6722.1|6724.9|6722.1|6725.4|6722.6|6724.4|6721.6|25
1620922300000|2021-05-13 16:11:40|6725.2|6722.4|6724.7|6721.9|6725.4|6722.6|6724.2|6721.4|107
1620922310000|2021-05-13 16:11:50|6724.9|6722.1|6724.2|6721.4|6724.9|6722.1|6723.9|6721.1|29
1620922320000|2021-05-13 16:12:00|6723.9|6721.1|6726.2|6723.4|6726.4|6723.6|6723.2|6720.4|99
1620922330000|2021-05-13 16:12:10|6726.4|6723.6|6727.7|6724.9|6728.2|6725.4|6726.2|6723.4|131
1620922340000|2021-05-13 16:12:20|6727.9|6725.1|6726.7|6723.9|6728.7|6725.9|6726.2|6723.4|38
1620922350000|2021-05-13 16:12:30|6726.4|6723.6|6725.7|6722.9|6726.4|6723.6|6724.7|6721.9|25
1620922360000|2021-05-13 16:12:40|6725.4|6722.6|6726.7|6723.9|6726.7|6723.9|6724.7|6721.9|14
1620922370000|2021-05-13 16:12:50|6726.4|6723.6|6725.4|6722.6|6726.7|6723.9|6725.4|6722.6|10
1620922380000|2021-05-13 16:13:00|6725.7|6722.9|6724.4|6721.6|6725.7|6722.9|6724.4|6721.6|43
1620922390000|2021-05-13 16:13:10|6723.7|6720.9|6724.2|6721.4|6724.7|6721.9|6723.7|6720.9|14
1620922400000|2021-05-13 16:13:20|6723.9|6721.1|6723.7|6720.9|6724.4|6721.6|6723.7|6720.9|7
1620922410000|2021-05-13 16:13:30|6723.9|6721.1|6723.7|6720.9|6724.4|6721.6|6723.7|6720.9|93
1620922420000|2021-05-13 16:13:40|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|3
1620922430000|2021-05-13 16:13:50|6723.9|6721.1|6722.9|6720.1|6723.9|6721.1|6722.4|6719.6|8
1620922440000|2021-05-13 16:14:00|6722.7|6719.9|6720.7|6717.9|6722.7|6719.9|6720.7|6717.9|14
1620922450000|2021-05-13 16:14:10|6720.9|6718.1|6720.4|6717.6|6721.4|6718.6|6719.9|6717.1|17
1620922460000|2021-05-13 16:14:20|6720.2|6717.4|6719.7|6716.9|6720.4|6717.6|6719.7|6716.9|2
1620922470000|2021-05-13 16:14:30|6719.2|6716.4|6719.4|6716.6|6719.4|6716.6|6719.2|6716.4|33
1620922480000|2021-05-13 16:14:40|6719.7|6716.9|6719.4|6716.6|6719.7|6716.9|6719.4|6716.6|5
1620922490000|2021-05-13 16:14:50|6719.2|6716.4|6720.2|6717.4|6720.4|6717.6|6718.7|6715.9|24
1620922500000|2021-05-13 16:15:00|6719.9|6717.1|6719.7|6716.9|6720.9|6718.1|6719.7|6716.9|46
1620922510000|2021-05-13 16:15:10|6719.2|6716.4|6720.4|6717.6|6720.4|6717.6|6718.7|6715.9|20
1620922520000|2021-05-13 16:15:20|6720.7|6717.9|6721.7|6718.9|6721.7|6718.9|6720.7|6717.9|34
1620922530000|2021-05-13 16:15:30|6722.4|6719.6|6722.4|6719.6|6722.7|6719.9|6722.4|6719.6|17
1620922540000|2021-05-13 16:15:40|6722.7|6719.9|6721.7|6718.9|6722.7|6719.9|6721.7|6718.9|7
1620922550000|2021-05-13 16:15:50|6722.4|6719.6|6721.7|6718.9|6722.4|6719.6|6721.7|6718.9|12
1620922560000|2021-05-13 16:16:00|6721.9|6719.1|6722.4|6719.6|6722.4|6719.6|6721.7|6718.9|13
1620922570000|2021-05-13 16:16:10|6721.9|6719.1|6721.7|6718.9|6722.2|6719.4|6721.7|6718.9|7
1620922580000|2021-05-13 16:16:20|6721.4|6718.6|6719.7|6716.9|6721.4|6718.6|6719.7|6716.9|31
1620922590000|2021-05-13 16:16:30|6719.9|6717.1|6719.7|6716.9|6720.4|6717.6|6719.7|6716.9|13
1620922600000|2021-05-13 16:16:40|6719.4|6716.6|6719.9|6717.1|6719.9|6717.1|6718.4|6715.6|33
1620922610000|2021-05-13 16:16:50|6719.7|6716.9|6716.7|6713.9|6720.4|6717.6|6716.7|6713.9|167
1620922620000|2021-05-13 16:17:00|6716.4|6713.6|6716.4|6713.6|6716.7|6713.9|6716.4|6713.6|168
1620922630000|2021-05-13 16:17:10|6715.7|6712.9|6717.6|6714.8|6717.6|6714.8|6715.7|6712.9|334
1620922640000|2021-05-13 16:17:20|6717.9|6715.1|6716.9|6714.1|6717.9|6715.1|6716.4|6713.6|27
1620922650000|2021-05-13 16:17:30|6716.7|6713.9|6714.4|6711.6|6716.7|6713.9|6714.1|6711.3|97
1620922660000|2021-05-13 16:17:40|6714.2|6711.4|6711.4|6708.6|6714.2|6711.4|6711.4|6708.6|475
1620922670000|2021-05-13 16:17:50|6711.7|6708.9|6710.9|6708.1|6711.7|6708.9|6709.9|6707.1|1098
1620922680000|2021-05-13 16:18:00|6710.7|6707.9|6709.7|6706.9|6710.7|6707.9|6708.9|6706.1|337
1620922690000|2021-05-13 16:18:10|6709.4|6706.6|6708.9|6706.1|6709.7|6706.9|6708.9|6706.1|36
1620922700000|2021-05-13 16:18:20|6709.2|6706.4|6706.9|6704.1|6709.4|6706.6|6706.4|6703.6|238
1620922710000|2021-05-13 16:18:30|6707.4|6704.6|6706.7|6703.9|6707.4|6704.6|6706.4|6703.6|42
1620922720000|2021-05-13 16:18:40|6706.9|6704.1|6693.2|6690.4|6706.9|6704.1|6692.2|6689.4|1217
1620922730000|2021-05-13 16:18:50|6692.7|6689.9|6693.4|6690.6|6693.7|6690.9|6691.4|6688.6|665
1620922740000|2021-05-13 16:19:00|6693.2|6690.4|6692.7|6689.9|6694.7|6691.9|6692.4|6689.6|93
1620922750000|2021-05-13 16:19:10|6692.9|6690.1|6688.4|6685.6|6692.9|6690.1|6688.2|6685.4|541
1620922760000|2021-05-13 16:19:20|6688.7|6685.9|6683.4|6680.6|6690.4|6687.6|6683.4|6680.6|218
1620922770000|2021-05-13 16:19:30|6683.9|6681.1|6673.7|6670.9|6683.9|6681.1|6671.9|6669.1|957
1620922780000|2021-05-13 16:19:40|6673.4|6670.6|6671.9|6669.1|6673.9|6671.1|6671.9|6669.1|374
1620922790000|2021-05-13 16:19:50|6672.4|6669.6|6673.2|6670.4|6673.2|6670.4|6671.4|6668.6|584
1620922800000|2021-05-13 16:20:00|6672.9|6670.1|6671.9|6669.1|6675.7|6672.9|6671.9|6669.1|405
1620922810000|2021-05-13 16:20:10|6672.2|6669.4|6674.7|6671.9|6676.2|6673.4|6671.9|6669.1|129
1620922820000|2021-05-13 16:20:20|6674.9|6672.1|6673.9|6671.1|6675.7|6672.9|6673.7|6670.9|52
1620922830000|2021-05-13 16:20:30|6673.7|6670.9|6675.4|6672.6|6676.7|6673.9|6673.7|6670.9|118
1620922840000|2021-05-13 16:20:40|6675.2|6672.4|6675.4|6672.6|6675.7|6672.9|6673.9|6671.1|116
1620922850000|2021-05-13 16:20:50|6675.2|6672.4|6675.7|6672.9|6678.9|6676.1|6674.9|6672.1|79
1620922860000|2021-05-13 16:21:00|6675.4|6672.6|6677.9|6675.1|6678.2|6675.4|6674.9|6672.1|327
1620922870000|2021-05-13 16:21:10|6677.2|6674.4|6677.4|6674.6|6678.4|6675.6|6677.2|6674.4|31
1620922880000|2021-05-13 16:21:20|6677.2|6674.4|6679.7|6676.9|6680.2|6677.4|6676.4|6673.6|103
1620922890000|2021-05-13 16:21:30|6679.9|6677.1|6679.7|6676.9|6681.9|6679.1|6679.2|6676.4|70
1620922900000|2021-05-13 16:21:40|6679.4|6676.6|6682.2|6679.4|6683.4|6680.6|6679.4|6676.6|227
1620922910000|2021-05-13 16:21:50|6681.9|6679.1|6677.2|6674.4|6681.9|6679.1|6677.2|6674.4|138
1620922920000|2021-05-13 16:22:00|6677.4|6674.6|6677.4|6674.6|6677.9|6675.1|6676.4|6673.6|97
1620922930000|2021-05-13 16:22:10|6676.9|6674.1|6678.4|6675.6|6678.7|6675.9|6676.7|6673.9|28
1620922940000|2021-05-13 16:22:20|6678.2|6675.4|6674.9|6672.1|6678.2|6675.4|6674.2|6671.4|68
1620922950000|2021-05-13 16:22:30|6675.2|6672.4|6675.9|6673.1|6677.7|6674.9|6675.2|6672.4|28
1620922960000|2021-05-13 16:22:40|6676.2|6673.4|6677.2|6674.4|6677.2|6674.4|6675.7|6672.9|17
1620922970000|2021-05-13 16:22:50|6676.7|6673.9|6675.9|6673.1|6676.7|6673.9|6675.4|6672.6|19
1620922980000|2021-05-13 16:23:00|6675.2|6672.4|6678.2|6675.4|6678.2|6675.4|6674.9|6672.1|84
1620922990000|2021-05-13 16:23:10|6677.7|6674.9|6675.7|6672.9|6677.7|6674.9|6675.7|6672.9|65
1620923000000|2021-05-13 16:23:20|6675.9|6673.1|6675.2|6672.4|6676.2|6673.4|6675.2|6672.4|16
1620923010000|2021-05-13 16:23:30|6674.2|6671.4|6672.9|6670.1|6674.2|6671.4|6671.4|6668.6|349
1620923020000|2021-05-13 16:23:40|6672.7|6669.9|6672.9|6670.1|6672.9|6670.1|6672.2|6669.4|14
1620923030000|2021-05-13 16:23:50|6673.4|6670.6|6675.9|6673.1|6675.9|6673.1|6673.2|6670.4|37
1620923040000|2021-05-13 16:24:00|6675.7|6672.9|6675.7|6672.9|6677.2|6674.4|6674.2|6671.4|106
1620923050000|2021-05-13 16:24:10|6675.4|6672.6|6675.7|6672.9|6676.2|6673.4|6674.4|6671.6|75
1620923060000|2021-05-13 16:24:20|6675.4|6672.6|6676.9|6674.1|6676.9|6674.1|6675.2|6672.4|22
1620923070000|2021-05-13 16:24:30|6677.2|6674.4|6674.9|6672.1|6679.4|6676.6|6674.9|6672.1|95
1620923080000|2021-05-13 16:24:40|6674.4|6671.6|6673.9|6671.1|6675.2|6672.4|6673.4|6670.6|200
1620923090000|2021-05-13 16:24:50|6674.2|6671.4|6672.4|6669.6|6674.2|6671.4|6672.2|6669.4|28
1620923100000|2021-05-13 16:25:00|6672.2|6669.4|6672.2|6669.4|6673.2|6670.4|6672.2|6669.4|57
1620923110000|2021-05-13 16:25:10|6672.7|6669.9|6675.2|6672.4|6675.2|6672.4|6671.9|6669.1|1129
1620923120000|2021-05-13 16:25:20|6676.4|6673.6|6674.9|6672.1|6676.4|6673.6|6674.4|6671.6|28
1620923130000|2021-05-13 16:25:30|6674.7|6671.9|6674.9|6672.1|6675.2|6672.4|6673.4|6670.6|65
1620923140000|2021-05-13 16:25:40|6674.4|6671.6|6674.2|6671.4|6675.2|6672.4|6673.9|6671.1|14
1620923150000|2021-05-13 16:25:50|6674.4|6671.6|6675.4|6672.6|6675.4|6672.6|6674.4|6671.6|37
1620923160000|2021-05-13 16:26:00|6674.9|6672.1|6674.2|6671.4|6676.2|6673.4|6673.9|6671.1|96
1620923170000|2021-05-13 16:26:10|6673.9|6671.1|6683.9|6681.1|6684.9|6682.1|6673.9|6671.1|351
1620923180000|2021-05-13 16:26:20|6683.4|6680.6|6683.2|6680.4|6684.4|6681.6|6681.9|6679.1|24
1620923190000|2021-05-13 16:26:30|6682.7|6679.9|6691.7|6688.9|6692.2|6689.4|6681.9|6679.1|241
1620923200000|2021-05-13 16:26:40|6691.2|6688.4|6691.9|6689.1|6693.7|6690.9|6691.1|6688.3|147
1620923210000|2021-05-13 16:26:50|6692.2|6689.4|6697.2|6694.4|6698.9|6696.1|6692.2|6689.4|231
1620923220000|2021-05-13 16:27:00|6696.9|6694.1|6695.2|6692.4|6696.9|6694.1|6694.4|6691.6|508
1620923230000|2021-05-13 16:27:10|6694.7|6691.9|6694.6|6691.8|6694.7|6691.9|6692.4|6689.6|122
1620923240000|2021-05-13 16:27:20|6694.9|6692.1|6695.6|6692.8|6696.9|6694.1|6694.4|6691.6|70
1620923250000|2021-05-13 16:27:30|6695.4|6692.6|6695.1|6692.3|6696.4|6693.6|6693.9|6691.1|80
1620923260000|2021-05-13 16:27:40|6694.9|6692.1|6693.4|6690.6|6697.6|6694.8|6693.4|6690.6|90
1620923270000|2021-05-13 16:27:50|6692.9|6690.1|6694.2|6691.4|6694.4|6691.6|6692.9|6690.1|23
1620923280000|2021-05-13 16:28:00|6693.9|6691.1|6692.4|6689.6|6693.9|6691.1|6691.6|6688.8|61
1620923290000|2021-05-13 16:28:10|6691.9|6689.1|6692.9|6690.1|6692.9|6690.1|6691.4|6688.6|49
1620923300000|2021-05-13 16:28:20|6693.4|6690.6|6692.9|6690.1|6694.9|6692.1|6692.4|6689.6|26
1620923310000|2021-05-13 16:28:30|6692.4|6689.6|6689.2|6686.4|6692.4|6689.6|6689.2|6685.8|42
1620923320000|2021-05-13 16:28:40|6688.9|6686.1|6688.4|6685.6|6688.9|6686.1|6686.9|6684.1|44
1620923330000|2021-05-13 16:28:50|6688.2|6685.4|6691.7|6688.9|6692.2|6689.4|6688.2|6685.4|34
1620923340000|2021-05-13 16:29:00|6690.4|6687.6|6691.9|6689.1|6692.9|6690.1|6689.7|6686.9|65
1620923350000|2021-05-13 16:29:10|6691.8|6687.8|6690.4|6687.6|6691.8|6688.6|6690.2|6687.4|112
1620923360000|2021-05-13 16:29:20|6691.2|6688.4|6690.9|6688.1|6691.2|6688.4|6690.2|6687.4|3
1620923370000|2021-05-13 16:29:30|6690.7|6687.9|6688.4|6685.6|6691.2|6688.4|6688.4|6685.6|47
1620923380000|2021-05-13 16:29:40|6688.9|6686.1|6687.9|6685.1|6689.2|6686.4|6687.9|6685.1|7
1620923390000|2021-05-13 16:29:50|6688.2|6685.4|6689.2|6686.4|6690.2|6687.4|6687.9|6685.1|14
1620923400000|2021-05-13 16:30:00|6689.7|6686.9|6687.2|6684.4|6690.2|6687.4|6686.2|6683.4|27
1620923410000|2021-05-13 16:30:10|6686.9|6684.1|6687.9|6685.1|6689.2|6686.4|6686.2|6683.4|296
1620923420000|2021-05-13 16:30:20|6687.7|6684.9|6686.2|6683.4|6687.7|6684.9|6684.9|6682.1|28
1620923430000|2021-05-13 16:30:30|6685.9|6683.1|6685.9|6683.1|6686.4|6683.6|6684.7|6681.9|43
1620923440000|2021-05-13 16:30:40|6685.4|6682.6|6685.2|6682.4|6685.9|6683.1|6683.9|6681.1|46
1620923450000|2021-05-13 16:30:50|6685.4|6682.6|6685.2|6682.4|6686.2|6683.4|6685.2|6682.4|14
1620923460000|2021-05-13 16:31:00|6684.7|6681.9|6683.2|6680.4|6684.9|6682.1|6683.2|6680.4|179
1620923470000|2021-05-13 16:31:10|6683.9|6681.1|6682.7|6679.9|6685.2|6682.4|6682.7|6679.9|56
1620923480000|2021-05-13 16:31:20|6682.2|6679.4|6683.6|6680.8|6683.9|6681.1|6682.2|6679.4|31
1620923490000|2021-05-13 16:31:30|6684.2|6681.4|6683.2|6680.4|6685.2|6682.4|6683.2|6680.4|84
1620923500000|2021-05-13 16:31:40|6683.4|6680.6|6682.9|6680.1|6683.4|6680.6|6681.9|6679.1|41
1620923510000|2021-05-13 16:31:50|6682.7|6679.9|6686.2|6683.4|6686.4|6683.6|6682.7|6679.9|24
1620923520000|2021-05-13 16:32:00|6685.6|6682.8|6688.4|6685.6|6689.4|6686.6|6684.9|6682.1|222
1620923530000|2021-05-13 16:32:10|6688.1|6685.3|6691.7|6688.9|6691.9|6689.1|6687.9|6685.1|112
1620923540000|2021-05-13 16:32:20|6691.4|6688.6|6692.6|6689.8|6694.9|6692.1|6690.2|6687.4|182
1620923550000|2021-05-13 16:32:30|6692.1|6689.3|6690.1|6687.3|6692.1|6689.3|6689.4|6686.6|79
1620923560000|2021-05-13 16:32:40|6690.6|6687.8|6689.1|6686.3|6690.6|6687.8|6688.9|6686.1|8
1620923570000|2021-05-13 16:32:50|6689.2|6686.4|6689.9|6687.1|6690.4|6687.6|6688.9|6686.1|12
1620923580000|2021-05-13 16:33:00|6690.1|6687.3|6690.6|6687.8|6690.6|6687.8|6689.4|6686.6|26
1620923590000|2021-05-13 16:33:10|6690.4|6687.6|6690.9|6688.1|6692.6|6689.8|6690.2|6687.4|79
1620923600000|2021-05-13 16:33:20|6690.6|6687.8|6691.1|6688.3|6691.6|6688.8|6690.6|6687.8|36
1620923610000|2021-05-13 16:33:30|6691.4|6688.6|6692.4|6689.6|6693.6|6690.8|6691.4|6688.6|16
1620923620000|2021-05-13 16:33:40|6692.6|6689.8|6693.4|6690.6|6693.4|6690.6|6691.9|6689.1|16
1620923630000|2021-05-13 16:33:50|6692.6|6689.8|6694.6|6691.8|6694.6|6691.8|6692.4|6689.6|54
1620923640000|2021-05-13 16:34:00|6694.9|6692.1|6693.9|6691.1|6695.9|6693.1|6693.6|6690.8|86
1620923650000|2021-05-13 16:34:10|6694.6|6691.8|6694.9|6692.1|6694.9|6692.1|6693.9|6691.1|28
1620923660000|2021-05-13 16:34:20|6694.7|6691.9|6694.9|6692.1|6695.9|6693.1|6693.9|6691.1|78
1620923670000|2021-05-13 16:34:30|6695.4|6692.6|6694.9|6692.1|6695.4|6692.6|6693.9|6691.1|33
1620923680000|2021-05-13 16:34:40|6695.1|6692.3|6695.4|6692.6|6695.4|6692.6|6694.6|6691.8|32
1620923690000|2021-05-13 16:34:50|6695.1|6692.3|6693.6|6690.8|6695.4|6692.6|6692.9|6690.1|53
1620923700000|2021-05-13 16:35:00|6693.4|6690.6|6692.9|6690.1|6693.6|6690.8|6691.9|6689.1|50
1620923710000|2021-05-13 16:35:10|6692.4|6689.6|6690.4|6687.6|6692.6|6689.8|6690.4|6687.6|23
1620923720000|2021-05-13 16:35:20|6690.6|6687.8|6689.9|6687.1|6691.6|6688.8|6689.9|6687.1|23
1620923730000|2021-05-13 16:35:30|6689.6|6686.8|6689.4|6686.6|6690.4|6687.6|6689.4|6686.6|20
1620923740000|2021-05-13 16:35:40|6689.6|6686.8|6688.6|6685.8|6689.6|6686.8|6688.6|6685.8|64
1620923750000|2021-05-13 16:35:50|6687.9|6685.1|6688.1|6685.3|6688.4|6685.6|6687.6|6684.8|6
1620923760000|2021-05-13 16:36:00|6688.4|6685.6|6687.6|6684.8|6688.6|6685.8|6686.9|6684.1|16
1620923770000|2021-05-13 16:36:10|6687.4|6684.6|6685.6|6682.8|6687.6|6684.8|6685.4|6682.6|15
1620923780000|2021-05-13 16:36:20|6685.9|6683.1|6685.4|6682.6|6685.9|6683.1|6684.9|6682.1|134
1620923790000|2021-05-13 16:36:30|6685.2|6682.4|6685.9|6683.1|6685.9|6683.1|6683.9|6681.1|117
1620923800000|2021-05-13 16:36:40|6685.7|6682.9|6685.9|6683.1|6686.2|6683.4|6684.9|6682.1|32
1620923810000|2021-05-13 16:36:50|6686.2|6683.4|6685.1|6682.3|6686.2|6683.4|6684.2|6681.4|42
1620923820000|2021-05-13 16:37:00|6685.4|6682.6|6684.9|6682.1|6685.6|6682.8|6684.9|6682.1|11
1620923830000|2021-05-13 16:37:10|6685.1|6682.3|6685.4|6682.6|6687.6|6684.8|6685.1|6682.3|145
1620923840000|2021-05-13 16:37:20|6685.1|6682.3|6685.1|6682.3|6686.1|6683.3|6684.9|6682.1|43
1620923850000|2021-05-13 16:37:30|6684.6|6681.8|6684.1|6681.3|6684.6|6681.8|6682.1|6679.3|17
1620923860000|2021-05-13 16:37:40|6684.4|6681.6|6684.4|6681.6|6684.9|6682.1|6684.4|6681.6|7
1620923870000|2021-05-13 16:37:50|6684.6|6681.8|6683.1|6680.3|6684.6|6681.8|6682.9|6680.1|12
1620923880000|2021-05-13 16:38:00|6683.4|6680.6|6685.4|6682.6|6685.9|6683.1|6682.9|6680.1|13
1620923890000|2021-05-13 16:38:10|6685.6|6682.8|6683.9|6681.1|6685.9|6683.1|6683.9|6681.1|5
1620923900000|2021-05-13 16:38:20|6683.6|6680.8|6683.4|6680.6|6683.6|6680.8|6682.6|6679.8|14
1620923910000|2021-05-13 16:38:30|6683.6|6680.8|6681.9|6679.1|6683.6|6680.8|6681.9|6679.1|5
1620923920000|2021-05-13 16:38:40|6682.9|6680.1|6683.9|6681.1|6684.2|6681.4|6682.9|6680.1|25
1620923930000|2021-05-13 16:38:50|6683.7|6680.9|6685.2|6682.4|6685.4|6682.6|6683.4|6680.6|38
1620923940000|2021-05-13 16:39:00|6684.9|6682.1|6684.9|6682.1|6685.2|6682.4|6684.7|6681.9|87
1620923950000|2021-05-13 16:39:10|6685.1|6682.3|6685.9|6683.1|6685.9|6683.1|6684.9|6682.1|15
1620923960000|2021-05-13 16:39:20|6687.4|6684.6|6685.9|6683.1|6687.4|6684.6|6685.6|6682.8|19
1620923970000|2021-05-13 16:39:30|6686.2|6683.4|6685.4|6682.6|6686.2|6683.4|6685.2|6682.4|12
1620923980000|2021-05-13 16:39:40|6685.2|6682.4|6682.9|6680.1|6685.4|6682.6|6681.9|6679.1|122
1620923990000|2021-05-13 16:39:50|6683.6|6680.8|6681.4|6678.6|6683.6|6680.8|6681.2|6678.4|201
1620924000000|2021-05-13 16:40:00|6681.2|6678.4|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|36
1620924010000|2021-05-13 16:40:10|6680.9|6678.1|6680.7|6677.9|6681.4|6678.6|6680.4|6677.6|14
1620924020000|2021-05-13 16:40:20|6680.4|6677.6|6679.4|6676.6|6680.7|6677.9|6679.4|6676.6|40
1620924030000|2021-05-13 16:40:30|6678.9|6676.1|6679.2|6676.4|6679.4|6676.6|6678.7|6675.9|80
1620924040000|2021-05-13 16:40:40|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.2|6676.4|16
1620924050000|2021-05-13 16:40:50|6679.2|6676.4|6679.4|6676.6|6679.4|6676.6|6678.2|6675.4|34
1620924060000|2021-05-13 16:41:00|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|157
1620924070000|2021-05-13 16:41:10|||||||||2
1620924080000|2021-05-13 16:41:20|6678.4|6675.6|6678.4|6675.6|6679.2|6676.4|6678.2|6675.4|50
1620924090000|2021-05-13 16:41:30|6678.2|6675.4|6678.7|6675.9|6678.7|6675.9|6677.9|6675.1|11
1620924100000|2021-05-13 16:41:40|6678.9|6676.1|6678.7|6675.9|6678.9|6676.1|6678.4|6675.6|7
1620924110000|2021-05-13 16:41:50|6678.9|6676.1|6680.4|6677.6|6681.2|6678.4|6678.9|6676.1|17
1620924120000|2021-05-13 16:42:00|6680.2|6677.4|6680.9|6678.1|6680.9|6678.1|6679.9|6677.1|23
1620924130000|2021-05-13 16:42:10|6680.7|6677.9|6680.2|6677.4|6680.9|6678.1|6680.2|6677.4|35
1620924140000|2021-05-13 16:42:20|6680.4|6677.6|6681.2|6678.4|6681.2|6678.4|6680.2|6677.4|22
1620924150000|2021-05-13 16:42:30|6680.9|6678.1|6684.2|6681.4|6684.2|6681.4|6680.7|6677.9|22
1620924160000|2021-05-13 16:42:40|6683.7|6680.9|6683.2|6680.4|6684.2|6681.4|6683.2|6680.4|18
1620924170000|2021-05-13 16:42:50|6682.9|6680.1|6682.9|6680.1|6683.2|6680.4|6682.2|6679.4|11
1620924180000|2021-05-13 16:43:00|6683.2|6680.4|6685.2|6682.4|6686.2|6683.4|6683.2|6680.4|83
1620924190000|2021-05-13 16:43:10|6686.2|6683.4|6686.4|6683.6|6688.7|6685.9|6685.2|6682.4|45
1620924200000|2021-05-13 16:43:20|6686.9|6684.1|6686.2|6683.4|6687.2|6684.4|6685.9|6683.1|31
1620924210000|2021-05-13 16:43:30|6685.9|6683.1|6689.2|6686.4|6689.2|6686.4|6685.7|6682.9|103
1620924220000|2021-05-13 16:43:40|6688.9|6686.1|6688.4|6685.6|6689.2|6686.4|6688.4|6685.6|30
1620924230000|2021-05-13 16:43:50|6688.9|6686.1|6691.2|6688.4|6691.2|6688.4|6688.9|6686.1|95
1620924240000|2021-05-13 16:44:00|6690.7|6687.9|6690.4|6687.6|6692.2|6689.4|6690.4|6687.6|50
1620924250000|2021-05-13 16:44:10|6690|6687.2|6688.7|6685.9|6690|6687.2|6688.4|6685.6|51
1620924260000|2021-05-13 16:44:20|6688.9|6686.1|6691.9|6689.1|6691.9|6689.1|6687.9|6685.1|148
1620924270000|2021-05-13 16:44:30|6692.2|6689.4|6689.4|6686.6|6692.2|6689.4|6688.9|6686.1|43
1620924280000|2021-05-13 16:44:40|6689|6686.2|6687.2|6684.4|6689.2|6686.4|6687.2|6684.4|23
1620924290000|2021-05-13 16:44:50|6686.9|6684.1|6687.4|6684.6|6688.2|6685.4|6685.9|6683.1|518
1620924300000|2021-05-13 16:45:00|6686.9|6684.1|6686.2|6683.4|6686.9|6684.1|6685.4|6682.6|76
1620924310000|2021-05-13 16:45:10|6685.9|6683.1|6685.7|6682.9|6685.9|6683.1|6685.4|6682.6|13
1620924320000|2021-05-13 16:45:20|6685.4|6682.6|6685.9|6683.1|6685.9|6683.1|6685.4|6682.6|10
1620924330000|2021-05-13 16:45:30|6686.2|6683.4|6686.9|6684.1|6687.4|6684.6|6685.4|6682.6|95
1620924340000|2021-05-13 16:45:40|6686.7|6683.9|6685.4|6682.6|6686.7|6683.9|6685.4|6682.6|16
1620924350000|2021-05-13 16:45:50|6684.4|6681.6|6683.2|6680.4|6684.4|6681.6|6682.4|6679.6|28
1620924360000|2021-05-13 16:46:00|6682.9|6680.1|6681.9|6679.1|6683.2|6680.4|6680.9|6678.1|24
1620924370000|2021-05-13 16:46:10|6682.4|6679.6|6680.4|6677.6|6682.4|6679.6|6680.4|6677.6|64
1620924380000|2021-05-13 16:46:20|6680.2|6677.4|6680.4|6677.6|6680.4|6677.6|6680.2|6677.4|35
1620924390000|2021-05-13 16:46:30|6680.2|6677.4|6681.7|6678.9|6682.2|6679.4|6679.4|6676.6|40
1620924400000|2021-05-13 16:46:40|6681.4|6678.6|6682.9|6680.1|6683.4|6680.6|6681.4|6678.6|29
1620924410000|2021-05-13 16:46:50|6682.4|6679.6|6683.2|6680.4|6683.2|6680.4|6682.4|6679.6|10
1620924420000|2021-05-13 16:47:00|6682.9|6680.1|6684.9|6682.1|6684.9|6682.1|6682.9|6680.1|35
1620924430000|2021-05-13 16:47:10|6684.7|6681.9|6684.4|6681.6|6687.2|6684.4|6684.4|6681.6|55
1620924440000|2021-05-13 16:47:20|6682.7|6679.9|6682.2|6679.4|6682.7|6679.9|6680.9|6678.1|36
1620924450000|2021-05-13 16:47:30|6681.9|6679.1|6682.2|6679.4|6682.2|6679.4|6681.9|6679.1|7
1620924460000|2021-05-13 16:47:40|6682.4|6679.6|6681.4|6678.6|6682.4|6679.6|6681.4|6678.6|15
1620924470000|2021-05-13 16:47:50|6681.2|6678.4|6679.7|6676.9|6681.2|6678.4|6677.7|6674.9|139
1620924480000|2021-05-13 16:48:00|6679.4|6676.6|6678.7|6675.9|6680.7|6677.9|6678.2|6675.4|31
1620924490000|2021-05-13 16:48:10|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|7
1620924500000|2021-05-13 16:48:20|6679.2|6676.4|6682.2|6679.4|6683.2|6680.4|6679.2|6676.4|36
1620924510000|2021-05-13 16:48:30|6681.9|6679.1|6682.2|6679.4|6682.2|6679.4|6681.2|6678.4|15
1620924520000|2021-05-13 16:48:40|6680.9|6678.1|6682.2|6679.4|6682.2|6679.4|6680.9|6678.1|30
1620924530000|2021-05-13 16:48:50|6681.9|6679.1|6682.4|6679.6|6682.4|6679.6|6681.7|6678.9|7
1620924540000|2021-05-13 16:49:00|6681.7|6678.9|6682.9|6680.1|6683.4|6680.6|6681.4|6678.6|29
1620924550000|2021-05-13 16:49:10|6682.4|6679.6|6682.9|6680.1|6683.2|6680.4|6682.4|6679.6|17
1620924560000|2021-05-13 16:49:20|6682.7|6679.9|6684.9|6682.1|6685.2|6682.4|6682.4|6679.6|54
1620924570000|2021-05-13 16:49:30|6684.2|6681.4|6684.2|6681.4|6685.2|6682.4|6683.9|6681.1|61
1620924580000|2021-05-13 16:49:40|6683.9|6681.1|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|9
1620924590000|2021-05-13 16:49:50|6684.2|6681.4|6683.4|6680.6|6684.2|6681.4|6682.2|6679.4|19
1620924600000|2021-05-13 16:50:00|6683.7|6680.9|6684.4|6681.6|6684.4|6681.6|6682.4|6679.6|33
1620924610000|2021-05-13 16:50:10|6684.2|6681.4|6682.7|6679.9|6684.2|6681.4|6682.7|6679.9|11
1620924620000|2021-05-13 16:50:20|6682.2|6679.4|6680.9|6678.1|6682.2|6679.4|6680.9|6678.1|20
1620924630000|2021-05-13 16:50:30|6680.4|6677.6|6679.9|6677.1|6680.4|6677.6|6679.2|6676.4|24
1620924640000|2021-05-13 16:50:40|6679.7|6676.9|6678.7|6675.9|6679.9|6677.1|6678.4|6675.6|10
1620924650000|2021-05-13 16:50:50|6678.4|6675.6|6678.2|6675.4|6678.4|6675.6|6676.4|6673.6|287
1620924660000|2021-05-13 16:51:00|6678.4|6675.6|6680.2|6677.4|6680.2|6677.4|6677.2|6674.4|183
1620924670000|2021-05-13 16:51:10|6680.4|6677.6|6679.2|6676.4|6680.4|6677.6|6679.2|6676.4|24
1620924680000|2021-05-13 16:51:20|6678.9|6676.1|6677.2|6674.4|6678.9|6676.1|6676.7|6673.9|15
1620924690000|2021-05-13 16:51:30|6676.9|6674.1|6676.4|6673.6|6676.9|6674.1|6675.4|6672.6|48
1620924700000|2021-05-13 16:51:40|6676.9|6674.1|6675.7|6672.9|6677.2|6674.4|6673.9|6671.1|44
1620924710000|2021-05-13 16:51:50|6675.2|6672.4|6676.9|6674.1|6677.2|6674.4|6675.2|6672.4|96
1620924720000|2021-05-13 16:52:00|6677.4|6674.6|6677.2|6674.4|6677.4|6674.6|6676.9|6674.1|4
1620924730000|2021-05-13 16:52:10|6676.7|6673.9|6675.2|6672.4|6676.7|6673.9|6675.2|6672.4|17
1620924740000|2021-05-13 16:52:20|6674.9|6672.1|6676.2|6673.4|6676.2|6673.4|6674.4|6671.6|25
1620924750000|2021-05-13 16:52:30|6675.9|6673.1|6680.2|6677.4|6680.2|6677.4|6675.7|6672.9|62
1620924760000|2021-05-13 16:52:40|6679.7|6676.9|6678.4|6675.6|6680.2|6677.4|6678.4|6675.6|16
1620924770000|2021-05-13 16:52:50|6678.2|6675.4|6678.4|6675.6|6680.4|6677.6|6678.2|6675.4|94
1620924780000|2021-05-13 16:53:00|6678.2|6675.4|6677.4|6674.6|6678.2|6675.4|6676.9|6674.1|20
1620924790000|2021-05-13 16:53:10|6677.2|6674.4|6675.7|6672.9|6677.2|6674.4|6675.4|6672.6|33
1620924800000|2021-05-13 16:53:20|6675.9|6673.1|6678.2|6675.4|6678.4|6675.6|6675.9|6673.1|41
1620924810000|2021-05-13 16:53:30|6678.7|6675.9|6679.4|6676.6|6679.4|6676.6|6678.2|6675.4|11
1620924820000|2021-05-13 16:53:40|6679.2|6676.4|6677.4|6674.6|6679.2|6676.4|6676.7|6673.5|48
1620924830000|2021-05-13 16:53:50|6677.2|6674.4|6676.9|6674.1|6677.2|6674.4|6676.9|6674.1|4
1620924840000|2021-05-13 16:54:00|6676.7|6673.9|6675.9|6673.1|6676.7|6673.9|6674.4|6671.6|22
1620924850000|2021-05-13 16:54:10|6675.7|6672.9|6674.9|6672.1|6675.9|6673.1|6674.9|6672.1|13
1620924860000|2021-05-13 16:54:20|6674.7|6671.9|6674.9|6672.1|6674.9|6672.1|6673.4|6670.6|33
1620924870000|2021-05-13 16:54:30|6674.2|6671.4|6673.9|6671.1|6674.4|6671.6|6673.7|6670.9|10
1620924880000|2021-05-13 16:54:40|6674.2|6671.4|6676.2|6673.4|6676.7|6673.9|6674.2|6671.4|43
1620924890000|2021-05-13 16:54:50|6675.9|6673.1|6676.9|6674.1|6677.2|6674.4|6675.9|6673.1|8
1620924900000|2021-05-13 16:55:00|6676.7|6673.9|6677.2|6674.4|6678.2|6675.4|6676.4|6673.6|15
1620924910000|2021-05-13 16:55:10|6676.7|6673.9|6674.9|6672.1|6676.7|6673.9|6674.9|6672.1|6
1620924920000|2021-05-13 16:55:20|6674.7|6671.9|6675.4|6672.6|6675.9|6673.1|6674.4|6671.6|46
1620924930000|2021-05-13 16:55:30|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|3
1620924940000|2021-05-13 16:55:40|6675.4|6672.6|6674.2|6671.4|6675.4|6672.6|6673.9|6671.1|14
1620924950000|2021-05-13 16:55:50|6673.9|6671.1|6657.2|6654.4|6674.2|6671.4|6654.6|6651.8|2110
1620924960000|2021-05-13 16:56:00|6656.9|6654.1|6656.2|6653.4|6656.9|6654.1|6653.2|6650.4|128
1620924970000|2021-05-13 16:56:10|6655.9|6653.1|6649.2|6646.4|6656.2|6653.4|6648.2|6645.4|493
1620924980000|2021-05-13 16:56:20|6648.4|6645.6|6646.2|6643.4|6652.1|6648.4|6645.2|6642.1|964
1620924990000|2021-05-13 16:56:30|6645.9|6643.1|6646.9|6644.1|6647.7|6644.9|6643.4|6640.6|196
1620925000000|2021-05-13 16:56:40|6647.2|6644.4|6647.9|6645.1|6650.4|6647.6|6646.7|6643.9|142
1620925010000|2021-05-13 16:56:50|6648.7|6645.9|6650.7|6647.9|6650.7|6647.9|6648.2|6645.4|171
1620925020000|2021-05-13 16:57:00|6650.4|6647.6|6647.2|6644.4|6650.4|6647.6|6645.7|6642.9|177
1620925030000|2021-05-13 16:57:10|6647.4|6644.6|6644.9|6642.1|6647.4|6644.6|6644.2|6641.4|17
1620925040000|2021-05-13 16:57:20|6645.2|6642.4|6647.4|6644.6|6648.9|6646.1|6645.2|6642.4|537
1620925050000|2021-05-13 16:57:30|6646.7|6643.9|6644.7|6641.9|6646.7|6643.9|6644.4|6641.6|34
1620925060000|2021-05-13 16:57:40|6645.2|6642.4|6643.4|6640.6|6645.4|6642.6|6643.4|6640.6|311
1620925070000|2021-05-13 16:57:50|6643.2|6640.4|6645.4|6642.6|6645.4|6642.6|6641.2|6638.4|711
1620925080000|2021-05-13 16:58:00|6645.2|6642.4|6648.2|6645.4|6648.4|6645.6|6643.9|6641.1|613
1620925090000|2021-05-13 16:58:10|6648.7|6645.9|6649.4|6646.6|6649.7|6646.9|6646.9|6644.1|112
1620925100000|2021-05-13 16:58:20|6649.7|6646.9|6652.7|6649.9|6652.7|6649.9|6649.7|6646.9|141
1620925110000|2021-05-13 16:58:30|6652.2|6649.4|6651.2|6648.4|6652.2|6649.4|6649.4|6646.6|103
1620925120000|2021-05-13 16:58:40|6652.2|6649.4|6649.2|6646.4|6652.2|6649.4|6648.9|6646.1|123
1620925130000|2021-05-13 16:58:50|6648.4|6645.6|6648.4|6645.6|6649.2|6646.4|6648.4|6645.6|105
1620925140000|2021-05-13 16:59:00|6648.2|6645.4|6653.2|6650.4|6654.7|6651.9|6648.2|6645.4|70
1620925150000|2021-05-13 16:59:10|6652.9|6650.1|6656.2|6653.4|6657.2|6654.4|6651.2|6648.4|185
1620925160000|2021-05-13 16:59:20|6655.9|6653.1|6656.4|6653.6|6656.4|6653.6|6655.4|6652.6|53
1620925170000|2021-05-13 16:59:30|6656.2|6653.4|6658.2|6655.4|6658.2|6655.4|6655.9|6653.1|30
1620925180000|2021-05-13 16:59:40|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6656.2|6653.4|27
1620925190000|2021-05-13 16:59:50|6656.9|6654.1|6659.9|6657.1|6660.7|6657.9|6656.9|6654.1|104
1620925200000|2021-05-13 17:00:00|6660.2|6657.4|6655.7|6652.9|6660.7|6657.9|6655.7|6652.9|150
1620925210000|2021-05-13 17:00:10|6655.9|6653.1|6658.9|6656.1|6658.9|6656.1|6655.9|6653.1|50
1620925220000|2021-05-13 17:00:20|6659.2|6656.4|6663.9|6661.1|6663.9|6661.1|6659.2|6656.4|21
1620925230000|2021-05-13 17:00:30|6664.2|6661.4|6664.2|6661.4|6664.4|6661.6|6661.4|6658.6|58
1620925240000|2021-05-13 17:00:40|6663.9|6661.1|6668.4|6665.6|6669.4|6666.6|6663.9|6661.1|429
1620925250000|2021-05-13 17:00:50|6668.2|6665.4|6668.9|6666.1|6668.9|6666.1|6667.2|6664.4|45
1620925260000|2021-05-13 17:01:00|6669.2|6666.4|6667.2|6664.4|6669.4|6666.6|6667.2|6664.4|55
1620925270000|2021-05-13 17:01:10|6666.9|6664.1|6669.4|6666.6|6669.4|6666.6|6666.9|6664.1|51
1620925280000|2021-05-13 17:01:20|6669.2|6666.4|6669.4|6666.6|6670.4|6667.6|6669.2|6666.4|49
1620925290000|2021-05-13 17:01:30|6669.9|6667.1|6671.7|6668.9|6671.7|6668.9|6669.4|6666.6|68
1620925300000|2021-05-13 17:01:40|6672.2|6669.4|6671.4|6668.6|6672.4|6669.6|6671.4|6668.6|11
1620925310000|2021-05-13 17:01:50|6671.9|6669.1|6670.9|6668.1|6672.2|6669.4|6668.7|6665.9|87
1620925320000|2021-05-13 17:02:00|6671.2|6668.4|6670.2|6667.4|6673.2|6670.4|6668.9|6666.1|45
1620925330000|2021-05-13 17:02:10|6669.7|6666.9|6671.4|6668.6|6671.7|6668.9|6668.7|6665.9|31
1620925340000|2021-05-13 17:02:20|6671.9|6669.1|6670.9|6668.1|6672.4|6669.6|6670.9|6668.1|33
1620925350000|2021-05-13 17:02:30|6670.2|6667.4|6667.4|6664.6|6670.2|6667.4|6666.9|6664.1|51
1620925360000|2021-05-13 17:02:40|6668.5|6665.7|6670.2|6667.4|6671.2|6668.4|6668.5|6665.7|54
1620925370000|2021-05-13 17:02:50|6669.9|6667.1|6672.9|6670.1|6673.7|6670.9|6669.9|6667.1|71
1620925380000|2021-05-13 17:03:00|6673.2|6670.4|6674.4|6671.6|6675.2|6672.4|6672.4|6669.6|29
1620925390000|2021-05-13 17:03:10|6674.9|6672.1|6674.9|6672.1|6675.4|6672.6|6673.4|6670.6|71
1620925400000|2021-05-13 17:03:20|6675.4|6672.6|6675.2|6672.4|6677.4|6674.6|6674.9|6672.1|89
1620925410000|2021-05-13 17:03:30|6674.9|6672.1|6672.7|6669.9|6674.9|6672.1|6672.7|6669.9|13
1620925420000|2021-05-13 17:03:40|6672.2|6669.4|6672.9|6670.1|6673.4|6670.6|6672.2|6669.4|21
1620925430000|2021-05-13 17:03:50|6673.2|6670.4|6675.9|6673.1|6675.9|6673.1|6672.9|6670.1|12
1620925440000|2021-05-13 17:04:00|6676.4|6673.6|6674.2|6671.4|6676.4|6673.6|6673.4|6670.6|17
1620925450000|2021-05-13 17:04:10|6674.7|6671.9|6674.2|6671.4|6675.2|6672.4|6674.2|6671.4|14
1620925460000|2021-05-13 17:04:20|6673.9|6671.1|6671.2|6668.4|6674.9|6672.1|6671.2|6668.4|28
1620925470000|2021-05-13 17:04:30|6670.9|6668.1|6669.2|6666.4|6670.9|6668.1|6669.2|6666.4|213
1620925480000|2021-05-13 17:04:40|6668.9|6666.1|6664.9|6662.1|6672.3|6666.6|6663.9|6661.1|323
1620925490000|2021-05-13 17:04:50|6665.2|6662.4|6668.4|6665.6|6668.9|6666.1|6665.2|6662.4|34
1620925500000|2021-05-13 17:05:00|6668.2|6665.4|6667.4|6664.6|6668.4|6665.6|6667.4|6664.6|585
1620925510000|2021-05-13 17:05:10|6668.2|6665.4|6670.7|6667.9|6671.4|6668.6|6668.2|6665.4|127
1620925520000|2021-05-13 17:05:20|6670.2|6667.4|6667.7|6664.9|6670.2|6667.4|6667.7|6664.9|60
1620925530000|2021-05-13 17:05:30|6667.9|6665.1|6665.7|6662.9|6669.4|6666.6|6664.7|6661.9|66
1620925540000|2021-05-13 17:05:40|6665.9|6663.1|6663.2|6660.4|6665.9|6663.1|6663.2|6660.4|9
1620925550000|2021-05-13 17:05:50|6663.4|6660.6|6664.4|6661.6|6664.7|6661.9|6663.4|6660.6|12
1620925560000|2021-05-13 17:06:00|6663.9|6661.1|6657.9|6655.1|6663.9|6661.1|6657.9|6655.1|65
1620925570000|2021-05-13 17:06:10|6658.7|6655.9|6656.4|6653.6|6659.7|6656.9|6656.4|6653.6|536
1620925580000|2021-05-13 17:06:20|6656.2|6653.4|6655.4|6652.6|6656.2|6653.4|6653.9|6651.1|102
1620925590000|2021-05-13 17:06:30|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|6651.7|6648.9|425
1620925600000|2021-05-13 17:06:40|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|23
1620925610000|2021-05-13 17:06:50|6652.9|6650.1|6652.7|6649.9|6652.9|6650.1|6652.7|6649.9|153
1620925620000|2021-05-13 17:07:00|6652.4|6649.6|6653.9|6651.1|6653.9|6651.1|6651.4|6648.6|70
1620925630000|2021-05-13 17:07:10|6652.9|6650.1|6652.7|6649.9|6654.4|6651.6|6652.4|6649.6|23
1620925640000|2021-05-13 17:07:20|6652.4|6649.6|6652.7|6649.9|6652.9|6650.1|6651.7|6648.9|124
1620925650000|2021-05-13 17:07:30|6651.7|6648.9|6650.4|6647.6|6651.7|6648.9|6649.9|6647.1|24
1620925660000|2021-05-13 17:07:40|6650.7|6647.9|6651.7|6648.9|6651.7|6648.9|6650.7|6647.9|41
1620925670000|2021-05-13 17:07:50|6650.9|6648.1|6651.7|6648.9|6651.7|6648.9|6650.7|6647.9|12
1620925680000|2021-05-13 17:08:00|6652.7|6649.9|6648.9|6646.1|6652.7|6649.9|6648.7|6645.9|240
1620925690000|2021-05-13 17:08:10|6649.2|6646.4|6652.7|6649.9|6652.7|6649.9|6649.2|6646.4|29
1620925700000|2021-05-13 17:08:20|6652.9|6650.1|6656.9|6654.1|6657.7|6654.9|6652.7|6649.9|210
1620925710000|2021-05-13 17:08:30|6656.7|6653.9|6656.7|6653.9|6657.2|6654.4|6655.4|6652.6|55
1620925720000|2021-05-13 17:08:40|6657.7|6654.9|6657.9|6655.1|6658.9|6656.1|6657.7|6654.9|25
1620925730000|2021-05-13 17:08:50|6657.7|6654.9|6657.7|6654.9|6658.7|6655.9|6657.7|6654.9|7
1620925740000|2021-05-13 17:09:00|6655.7|6652.9|6655.7|6652.9|6656.7|6653.9|6654.7|6651.9|35
1620925750000|2021-05-13 17:09:10|6655.4|6652.6|6654.9|6652.1|6655.7|6652.9|6654.7|6651.9|19
1620925760000|2021-05-13 17:09:20|6654.7|6651.9|6660.7|6657.9|6660.7|6657.9|6653.9|6651.1|93
1620925770000|2021-05-13 17:09:30|6660.4|6657.6|6661.7|6658.9|6661.7|6658.9|6659.9|6657.1|6
1620925780000|2021-05-13 17:09:40|6662.6|6659.8|6663.7|6660.9|6664.9|6662.1|6662.6|6659.8|43
1620925790000|2021-05-13 17:09:50|6663.9|6661.1|6662.7|6659.9|6663.9|6661.1|6662.7|6659.9|43
1620925800000|2021-05-13 17:10:00|6661.7|6658.9|6658.7|6655.9|6661.7|6658.9|6658.7|6655.9|21
1620925810000|2021-05-13 17:10:10|6658.4|6655.6|6655.9|6653.1|6658.4|6655.6|6654.7|6651.9|38
1620925820000|2021-05-13 17:10:20|6656.4|6653.6|6657.2|6654.4|6657.4|6654.6|6655.4|6652.6|94
1620925830000|2021-05-13 17:10:30|6656.7|6653.9|6653.7|6650.9|6656.7|6653.9|6653.4|6650.6|21
1620925840000|2021-05-13 17:10:40|6653.4|6650.6|6652.7|6649.9|6653.7|6650.9|6651.7|6648.9|60
1620925850000|2021-05-13 17:10:50|6653.2|6650.4|6652.9|6650.1|6653.7|6650.9|6652.7|6649.9|16
1620925860000|2021-05-13 17:11:00|6652.7|6649.9|6650.9|6648.1|6652.7|6649.9|6650.4|6647.6|34
1620925870000|2021-05-13 17:11:10|6651.7|6648.9|6653.4|6650.6|6653.7|6650.9|6651.7|6648.9|30
1620925880000|2021-05-13 17:11:20|6653.7|6650.9|6653.2|6650.4|6654.2|6651.4|6652.9|6650.1|31
1620925890000|2021-05-13 17:11:30|6653.4|6650.6|6654.7|6651.9|6654.7|6651.9|6652.4|6649.6|9
1620925900000|2021-05-13 17:11:40|6654.2|6651.4|6655.7|6652.9|6657.2|6654.4|6654.2|6651.4|32
1620925910000|2021-05-13 17:11:50|6655.2|6652.4|6655.7|6652.9|6655.7|6652.9|6654.7|6651.9|5
1620925920000|2021-05-13 17:12:00|6655.2|6652.4|6655.7|6652.9|6655.7|6652.9|6654.7|6651.9|14
1620925930000|2021-05-13 17:12:10|6656.2|6653.4|6656.7|6653.9|6657.7|6654.9|6656.2|6653.4|25
1620925940000|2021-05-13 17:12:20|6656.4|6653.6|6658.7|6655.9|6659.9|6657.1|6656.4|6653.6|26
1620925950000|2021-05-13 17:12:30|6659.2|6656.4|6659.9|6657.1|6660.7|6657.9|6658.7|6655.9|17
1620925960000|2021-05-13 17:12:40|6659.7|6656.9|6657.4|6654.6|6659.7|6656.9|6656.9|6654.1|16
1620925970000|2021-05-13 17:12:50|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|2
1620925980000|2021-05-13 17:13:00|6657.4|6654.6|6654.7|6651.9|6657.4|6654.6|6653.9|6651.1|19
1620925990000|2021-05-13 17:13:10|6654.2|6651.4|6651.7|6648.9|6654.7|6651.9|6651.7|6648.9|15
1620926000000|2021-05-13 17:13:20|6651.9|6649.1|6653.7|6650.9|6653.7|6650.9|6651.7|6648.9|13
1620926010000|2021-05-13 17:13:30|6652.9|6650.1|6651.9|6649.1|6653.4|6650.6|6651.4|6648.6|52
1620926020000|2021-05-13 17:13:40|6651.4|6648.6|6650.7|6647.9|6651.4|6648.6|6650.4|6647.6|24
1620926030000|2021-05-13 17:13:50|6651.4|6648.6|6649.4|6646.6|6651.7|6648.9|6649.4|6646.6|50
1620926040000|2021-05-13 17:14:00|6649.9|6647.1|6649.9|6647.1|6650.9|6648.1|6649.2|6646.4|61
1620926050000|2021-05-13 17:14:10|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|6647.9|6645.1|57
1620926060000|2021-05-13 17:14:20|6650.4|6647.6|6649.7|6646.9|6650.4|6647.6|6649.7|6646.9|48
1620926070000|2021-05-13 17:14:30|6649.9|6647.1|6649.4|6646.6|6650.4|6647.6|6647.9|6645.1|163
1620926080000|2021-05-13 17:14:40|6649.9|6647.1|6648.9|6646.1|6649.9|6647.1|6648.9|6646.1|124
1620926090000|2021-05-13 17:14:50|6649.4|6646.6|6651.2|6648.4|6652.7|6649.9|6648.9|6646.1|118
1620926100000|2021-05-13 17:15:00|6651.4|6648.6|6651.2|6648.4|6651.7|6648.9|6650.4|6647.6|79
1620926110000|2021-05-13 17:15:10|6650.7|6647.9|6653.7|6650.9|6654.7|6651.9|6650.7|6647.9|128
1620926120000|2021-05-13 17:15:20|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6652.4|6649.6|18
1620926130000|2021-05-13 17:15:30|6652.2|6649.4|6651.7|6648.9|6652.2|6649.4|6651.2|6648.4|33
1620926140000|2021-05-13 17:15:40|6650.7|6647.9|6650.4|6647.6|6651.7|6648.9|6650.4|6647.6|8
1620926150000|2021-05-13 17:15:50|6648.9|6646.1|6651.7|6648.9|6651.7|6648.9|6648.7|6645.9|92
1620926160000|2021-05-13 17:16:00|6652.2|6649.4|6651.4|6648.6|6652.7|6649.9|6651.4|6648.6|12
1620926170000|2021-05-13 17:16:10|6651.7|6648.9|6651.7|6648.9|6652.2|6649.4|6651.7|6648.9|12
1620926180000|2021-05-13 17:16:20|6651.9|6649.1|6651.4|6648.6|6651.9|6649.1|6651.4|6648.6|8
1620926190000|2021-05-13 17:16:30|6651.7|6648.9|6652.2|6649.4|6652.7|6649.9|6651.7|6648.9|11
1620926200000|2021-05-13 17:16:40|6651.9|6649.1|6653.7|6650.9|6655.9|6653.1|6651.9|6649.1|29
1620926210000|2021-05-13 17:16:50|6653.9|6651.1|6654.7|6651.9|6654.7|6651.9|6653.9|6651.1|27
1620926220000|2021-05-13 17:17:00|6654.4|6651.6|6651.7|6648.9|6654.4|6651.6|6651.7|6648.9|12
1620926230000|2021-05-13 17:17:10|6652.4|6649.6|6654.4|6651.6|6654.4|6651.6|6652.4|6649.6|32
1620926240000|2021-05-13 17:17:20|6654.2|6651.4|6652.7|6649.9|6654.2|6651.4|6652.7|6649.9|39
1620926250000|2021-05-13 17:17:30|6652.4|6649.6|6653.2|6650.4|6653.4|6650.6|6652.4|6649.6|27
1620926260000|2021-05-13 17:17:40|6652.9|6650.1|6652.7|6649.9|6654.2|6651.4|6652.7|6649.9|10
1620926270000|2021-05-13 17:17:50|6653.2|6650.4|6653.7|6650.9|6653.9|6651.1|6652.7|6649.9|35
1620926280000|2021-05-13 17:18:00|6653.9|6651.1|6654.7|6651.9|6655.2|6652.4|6653.7|6650.9|40
1620926290000|2021-05-13 17:18:10|6654.4|6651.6|6655.7|6652.9|6655.7|6652.9|6654.4|6651.6|8
1620926300000|2021-05-13 17:18:20|6655.2|6652.4|6655.2|6652.4|6656.2|6653.4|6653.7|6650.9|20
1620926310000|2021-05-13 17:18:30|6654.7|6651.9|6653.9|6651.1|6654.7|6651.9|6653.7|6650.9|4
1620926320000|2021-05-13 17:18:40|6654.2|6651.4|6655.7|6652.9|6657.2|6654.4|6653.4|6650.6|12
1620926330000|2021-05-13 17:18:50|6655.9|6653.1|6656.4|6653.6|6656.4|6653.6|6655.7|6652.9|2
1620926340000|2021-05-13 17:19:00|6656.2|6653.4|6655.7|6652.9|6656.4|6653.6|6655.7|6652.9|8
1620926350000|2021-05-13 17:19:10|6656.4|6653.6|6653.7|6650.9|6656.7|6653.9|6653.7|6650.9|31
1620926360000|2021-05-13 17:19:20|6653.9|6651.1|6653.7|6650.9|6654.2|6651.4|6653.7|6650.9|7
1620926370000|2021-05-13 17:19:30|6653.2|6650.4|6653.2|6650.4|6653.7|6650.9|6652.7|6649.9|51
1620926380000|2021-05-13 17:19:40|6653.7|6650.9|6652.2|6649.4|6654.2|6651.4|6652.2|6649.4|18
1620926390000|2021-05-13 17:19:50|6652.7|6649.9|6651.7|6648.9|6652.7|6649.9|6651.4|6648.6|7
1620926400000|2021-05-13 17:20:00|6652.2|6649.4|6653.7|6650.9|6653.7|6650.9|6652.2|6649.4|16
1620926410000|2021-05-13 17:20:10|||||||||65
1620926420000|2021-05-13 17:20:20|6653.4|6650.6|6651.9|6649.1|6653.7|6650.9|6651.9|6649.1|12
1620926430000|2021-05-13 17:20:30|6651.7|6648.9|6650.7|6647.9|6651.7|6648.9|6650.7|6647.9|31
1620926440000|2021-05-13 17:20:40|6650.4|6647.6|6650.7|6647.9|6650.9|6648.1|6650.4|6647.6|139
1620926450000|2021-05-13 17:20:50|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|44
1620926460000|2021-05-13 17:21:00|6650.7|6647.9|6642.4|6639.6|6650.7|6647.9|6642.4|6639.6|97
1620926470000|2021-05-13 17:21:10|6641.9|6639.1|6640.9|6638.1|6642.7|6639.9|6639.9|6637.1|206
1620926480000|2021-05-13 17:21:20|6641.5|6638.7|6643.7|6640.9|6645.7|6642.9|6641.5|6638.7|74
1620926490000|2021-05-13 17:21:30|6643.4|6640.6|6645.2|6642.4|6645.7|6642.9|6642.7|6639.9|39
1620926500000|2021-05-13 17:21:40|6645.4|6642.6|6643.7|6640.9|6646.7|6643.9|6643.4|6640.6|71
1620926510000|2021-05-13 17:21:50|6643.4|6640.6|6645.7|6642.9|6645.9|6643.1|6642.9|6640|163
1620926520000|2021-05-13 17:22:00|6645.4|6642.6|6650.7|6647.9|6650.7|6647.9|6644.7|6641.9|143
1620926530000|2021-05-13 17:22:10|6651.4|6648.6|6650.2|6647.4|6651.4|6648.6|6647.7|6644.9|50
1620926540000|2021-05-13 17:22:20|6649.9|6647.1|6653.4|6650.6|6653.7|6650.9|6649.9|6647.1|123
1620926550000|2021-05-13 17:22:30|6653.2|6650.4|6657.2|6654.4|6657.2|6654.4|6652.9|6650.1|97
1620926560000|2021-05-13 17:22:40|6656.9|6654.1|6659.7|6656.9|6659.9|6657.1|6656.4|6653.6|87
1620926570000|2021-05-13 17:22:50|6659.9|6657.1|6657.7|6654.9|6659.9|6657.1|6657.7|6654.9|10
1620926580000|2021-05-13 17:23:00|6657.4|6654.6|6659.7|6656.9|6659.9|6657.1|6657.4|6654.6|84
1620926590000|2021-05-13 17:23:10|6660.4|6657.6|6661.7|6658.9|6663.2|6660.4|6659.7|6656.9|67
1620926600000|2021-05-13 17:23:20|6661.9|6659.1|6660.4|6657.6|6661.9|6659.1|6659.2|6656.4|112
1620926610000|2021-05-13 17:23:30|6660.7|6657.9|6661.2|6658.4|6662.7|6659.9|6660.7|6657.9|26
1620926620000|2021-05-13 17:23:40|6660.9|6658.1|6660.7|6657.9|6661.4|6658.6|6660.7|6657.9|11
1620926630000|2021-05-13 17:23:50|6660.9|6658.1|6658.9|6656.1|6661.4|6658.6|6658.7|6655.9|12
1620926640000|2021-05-13 17:24:00|6658.7|6655.9|6655.4|6652.6|6658.7|6655.9|6655.2|6652.4|73
1620926650000|2021-05-13 17:24:10|6655.7|6652.9|6656.9|6654.1|6657.7|6654.9|6655.2|6652.4|75
1620926660000|2021-05-13 17:24:20|6656.7|6653.9|6657.2|6654.4|6658.7|6655.9|6655.7|6652.9|25
1620926670000|2021-05-13 17:24:30|6657.7|6654.9|6659.7|6656.9|6659.9|6657.1|6656.9|6654.1|28
1620926680000|2021-05-13 17:24:40|6659.4|6656.6|6659.4|6656.6|6660.4|6657.6|6659.2|6656.4|3
1620926690000|2021-05-13 17:24:50|6658.7|6655.9|6662.7|6659.9|6662.7|6659.9|6658.7|6655.9|39
1620926700000|2021-05-13 17:25:00|6662.4|6659.6|6662.7|6659.9|6667.2|6664.4|6662.2|6659.4|203
1620926710000|2021-05-13 17:25:10|6663.7|6660.9|6660.7|6657.9|6663.7|6660.9|6660.2|6657.4|39
1620926720000|2021-05-13 17:25:20|6661.4|6658.6|6661.7|6658.9|6661.7|6658.9|6659.7|6656.9|17
1620926730000|2021-05-13 17:25:30|6661.9|6659.1|6659.7|6656.9|6661.9|6659.1|6659.2|6656.4|113
1620926740000|2021-05-13 17:25:40|6660.7|6657.9|6661.2|6658.4|6661.7|6658.9|6660.4|6657.6|8
1620926750000|2021-05-13 17:25:50|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6659.7|6656.9|4
1620926760000|2021-05-13 17:26:00|6661.2|6658.4|6656.7|6653.9|6661.2|6658.4|6656.4|6653.6|33
1620926770000|2021-05-13 17:26:10|6656.9|6654.1|6660.7|6657.9|6660.7|6657.9|6656.7|6653.9|18
1620926780000|2021-05-13 17:26:20|6660.4|6657.6|6659.9|6657.1|6661.2|6658.4|6659.7|6656.9|39
1620926790000|2021-05-13 17:26:30|6660.2|6657.4|6661.7|6658.9|6661.7|6658.9|6659.9|6657.1|66
1620926800000|2021-05-13 17:26:40|6661.4|6658.6|6660.9|6658.1|6661.7|6658.9|6660.9|6658.1|33
1620926810000|2021-05-13 17:26:50|6661.2|6658.4|6661.2|6658.4|6661.7|6658.9|6660.7|6657.9|61
1620926820000|2021-05-13 17:27:00|6660.9|6658.1|6661.7|6658.9|6661.7|6658.9|6660.9|6658.1|13
1620926830000|2021-05-13 17:27:10|6661.9|6659.1|6661.7|6658.9|6661.9|6659.1|6661.7|6658.9|8
1620926840000|2021-05-13 17:27:20|6662.5|6659.7|6666.9|6664.1|6667.7|6664.9|6662.5|6659.7|51
1620926850000|2021-05-13 17:27:30|6666.7|6663.9|6667.7|6664.9|6667.7|6664.9|6665.7|6662.9|179
1620926860000|2021-05-13 17:27:40|6667.9|6665.1|6667.4|6664.6|6669.7|6666.9|6666.7|6663.9|45
1620926870000|2021-05-13 17:27:50|6666.9|6664.1|6670.2|6667.4|6671.2|6668.4|6666.9|6664.1|14
1620926880000|2021-05-13 17:28:00|6669.7|6666.9|6668.9|6666.1|6669.7|6666.9|6668.7|6665.9|16
1620926890000|2021-05-13 17:28:10|6668.7|6665.9|6668.7|6665.9|6669.2|6666.4|6667.7|6664.9|37
1620926900000|2021-05-13 17:28:20|6669.2|6666.4|6668.7|6665.9|6669.2|6666.4|6667.9|6665.1|28
1620926910000|2021-05-13 17:28:30|6669.4|6666.6|6672.7|6669.9|6673.2|6670.4|6669.4|6666.6|31
1620926920000|2021-05-13 17:28:40|6672.9|6670.1|6672.7|6669.9|6673.7|6670.9|6672.7|6669.9|10
1620926930000|2021-05-13 17:28:50|6672.2|6669.4|6673.4|6670.6|6673.7|6670.9|6672.2|6669.4|27
1620926940000|2021-05-13 17:29:00|6673.2|6670.4|6669.9|6667.1|6673.2|6670.4|6669.7|6666.9|86
1620926950000|2021-05-13 17:29:10|6669.4|6666.6|6671.2|6668.4|6671.2|6668.4|6667.4|6664.6|78
1620926960000|2021-05-13 17:29:20|6670.7|6667.9|6672.7|6669.9|6672.7|6669.9|6670.7|6667.9|23
1620926970000|2021-05-13 17:29:30|6672.2|6669.4|6670.7|6667.9|6672.2|6669.4|6670.7|6667.9|15
1620926980000|2021-05-13 17:29:40|6671.7|6668.9|6669.7|6666.9|6671.7|6668.9|6669.7|6666.9|649
1620926990000|2021-05-13 17:29:50|6668.9|6666.1|6668.7|6665.9|6668.9|6666.1|6667.7|6664.9|19
1620927000000|2021-05-13 17:30:00|6668.4|6665.6|6666.4|6663.6|6668.4|6665.6|6666.2|6663.4|31
1620927010000|2021-05-13 17:30:10|6666.2|6663.4|6666.7|6663.9|6668.9|6666.1|6665.7|6662.9|936
1620927020000|2021-05-13 17:30:20|6666.4|6663.6|6666.4|6663.6|6667.4|6664.6|6665.9|6663.1|61
1620927030000|2021-05-13 17:30:30|6665.9|6663.1|6667.2|6664.4|6667.7|6664.9|6665.2|6662.4|79
1620927040000|2021-05-13 17:30:40|6666.9|6664.1|6665.7|6662.9|6667.2|6664.4|6665.4|6662.6|60
1620927050000|2021-05-13 17:30:50|6665.4|6662.6|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|31
1620927060000|2021-05-13 17:31:00|6665.4|6662.6|6665.2|6662.4|6665.7|6662.9|6664.1|6661.3|47
1620927070000|2021-05-13 17:31:10|6665.4|6662.6|6666.9|6664.1|6666.9|6664.1|6665.4|6662.6|5
1620927080000|2021-05-13 17:31:20|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6665.9|6663.1|2
1620927090000|2021-05-13 17:31:30|6667.2|6664.4|6665.7|6662.9|6667.2|6664.4|6665.7|6662.9|3
1620927100000|2021-05-13 17:31:40|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6661.9|6659.1|21
1620927110000|2021-05-13 17:31:50|6665.2|6662.4|6667.4|6664.6|6667.7|6664.9|6665.2|6662.4|11
1620927120000|2021-05-13 17:32:00|6667.2|6664.4|6666.9|6664.1|6667.7|6664.9|6666.9|6664.1|41
1620927130000|2021-05-13 17:32:10|6666.7|6663.9|6665.4|6662.6|6667.2|6664.4|6664.9|6662.1|14
1620927140000|2021-05-13 17:32:20|6665.7|6662.9|6664.9|6662.1|6666.7|6663.9|6664.9|6662.1|1
1620927150000|2021-05-13 17:32:30|6664.7|6661.9|6663.9|6661.1|6664.7|6661.9|6663.7|6660.9|14
1620927160000|2021-05-13 17:32:40|6664.2|6661.4|6663.7|6660.9|6664.7|6661.9|6663.7|6660.9|40
1620927170000|2021-05-13 17:32:50|6663.4|6660.6|6663.9|6661.1|6663.9|6661.1|6662.9|6660.1|22
1620927180000|2021-05-13 17:33:00|6663.7|6660.9|6663.4|6660.6|6663.7|6660.9|6661.7|6658.9|31
1620927190000|2021-05-13 17:33:10|6663.2|6660.4|6661.7|6658.9|6663.7|6660.9|6661.7|6658.9|7
1620927200000|2021-05-13 17:33:20|6660.9|6658.1|6660.7|6657.9|6661.7|6658.9|6660.7|6657.9|1
1620927210000|2021-05-13 17:33:30|6660.9|6658.1|6660.7|6657.9|6661.2|6658.4|6660.7|6657.9|0
1620927220000|2021-05-13 17:33:40|6659.4|6656.6|6656.2|6653.4|6659.4|6656.6|6655.7|6652.9|94
1620927230000|2021-05-13 17:33:50|6655.7|6652.9|6658.2|6655.4|6658.2|6655.4|6655.7|6652.9|20
1620927240000|2021-05-13 17:34:00|6657.9|6655.1|6657.7|6654.9|6657.9|6655.1|6657.4|6654.6|12
1620927250000|2021-05-13 17:34:10|6657.9|6655.1|6660.4|6657.6|6660.7|6657.9|6657.9|6655.1|26
1620927260000|2021-05-13 17:34:20|6660.7|6657.9|6659.9|6657.1|6660.7|6657.9|6659.9|6657.1|22
1620927270000|2021-05-13 17:34:30|6659.7|6656.9|6663.4|6660.6|6663.9|6661.1|6659.7|6656.9|33
1620927280000|2021-05-13 17:34:40|6663.7|6660.9|6663.2|6660.4|6664.4|6661.6|6662.7|6659.9|17
1620927290000|2021-05-13 17:34:50|6662.7|6659.9|6661.7|6658.9|6662.9|6660.1|6661.7|6658.9|51
1620927300000|2021-05-13 17:35:00|6661.4|6658.6|6661.9|6659.1|6662.9|6660.1|6661.4|6658.6|38
1620927310000|2021-05-13 17:35:10|6661.7|6658.9|6660.2|6657.4|6661.7|6658.9|6659.9|6657.1|62
1620927320000|2021-05-13 17:35:20|6660.7|6657.9|6661.7|6658.9|6661.7|6658.9|6660.7|6657.9|21
1620927330000|2021-05-13 17:35:30|6662.1|6659.3|6661.7|6658.9|6662.4|6659.6|6661.2|6658.4|36
1620927340000|2021-05-13 17:35:40|6662.1|6659.3|6662.2|6659.4|6662.7|6659.9|6661.9|6659.1|11
1620927350000|2021-05-13 17:35:50|6662.4|6659.6|6658.7|6655.9|6662.7|6659.9|6658.7|6655.9|9
1620927360000|2021-05-13 17:36:00|6659.1|6656.3|6659.9|6657.1|6659.9|6657.1|6658.7|6655.9|30
1620927370000|2021-05-13 17:36:10|6660.4|6657.6|6660.9|6658.1|6660.9|6658.1|6659.7|6656.9|3
1620927380000|2021-05-13 17:36:20|6660.7|6657.9|6661.7|6658.9|6661.7|6658.9|6660.2|6657.4|2
1620927390000|2021-05-13 17:36:30|6662.4|6659.6|6664.7|6661.9|6664.9|6662.1|6662.2|6659.4|19
1620927400000|2021-05-13 17:36:40|6664.2|6661.4|6665.4|6662.6|6666.2|6663.4|6664.2|6661.4|25
1620927410000|2021-05-13 17:36:50|6665.2|6662.4|6666.2|6663.4|6666.4|6663.6|6663.9|6661.1|11
1620927420000|2021-05-13 17:37:00|6665.9|6663.1|6664.7|6661.9|6665.9|6663.1|6664.7|6661.9|14
1620927430000|2021-05-13 17:37:10|6664.9|6662.1|6664.7|6661.9|6664.9|6662.1|6663.9|6661.1|19
1620927440000|2021-05-13 17:37:20|6666.7|6663.9|6666.4|6663.6|6667.7|6664.9|6666.4|6663.6|13
1620927450000|2021-05-13 17:37:30|6666.2|6663.4|6665.4|6662.6|6666.7|6663.9|6665.4|6662.6|16
1620927460000|2021-05-13 17:37:40|6664.9|6662.1|6662.2|6659.4|6665.2|6662.4|6662.2|6659.4|115
1620927470000|2021-05-13 17:37:50|6662.7|6659.9|6662.2|6659.4|6662.7|6659.9|6661.9|6659.1|104
1620927480000|2021-05-13 17:38:00|6661.7|6658.9|6659.4|6656.6|6661.7|6658.9|6659.4|6656.6|20
1620927490000|2021-05-13 17:38:10|6659.9|6657.1|6657.7|6654.9|6659.9|6657.1|6657.4|6654.6|7
1620927500000|2021-05-13 17:38:20|6657.4|6654.6|6657.2|6654.4|6657.4|6654.6|6655.7|6652.9|45
1620927510000|2021-05-13 17:38:30|6657.4|6654.6|6657.7|6654.9|6657.7|6654.9|6656.7|6653.9|23
1620927520000|2021-05-13 17:38:40|6657.9|6655.1|6657.7|6654.9|6658.4|6655.6|6657.7|6654.9|9
1620927530000|2021-05-13 17:38:50|6658.2|6655.4|6658.7|6655.9|6658.7|6655.9|6657.9|6655.1|4
1620927540000|2021-05-13 17:39:00|6658.4|6655.6|6658.7|6655.9|6658.7|6655.9|6657.7|6654.9|34
1620927550000|2021-05-13 17:39:10|6658.4|6655.6|6659.4|6656.6|6660.4|6657.6|6658.4|6655.6|6
1620927560000|2021-05-13 17:39:20|6658.9|6656.1|6661.7|6658.9|6662.9|6660.1|6658.7|6655.9|25
1620927570000|2021-05-13 17:39:30|6662.7|6659.9|6662.7|6659.9|6662.9|6660.1|6661.7|6658.9|39
1620927580000|2021-05-13 17:39:40|6662.4|6659.6|6659.7|6656.9|6662.4|6659.6|6659.7|6656.9|11
1620927590000|2021-05-13 17:39:50|6659.9|6657.1|6663.4|6660.6|6663.7|6660.9|6659.9|6657.1|15
1620927600000|2021-05-13 17:40:00|6662.9|6660.1|6666.6|6663.8|6667.9|6665.1|6662.9|6660.1|54
1620927610000|2021-05-13 17:40:10|6667.2|6664.4|6666.7|6663.9|6668.7|6665.9|6666.4|6663.6|22
1620927620000|2021-05-13 17:40:20|6666.9|6664.1|6667.7|6664.9|6667.7|6664.9|6666.2|6663.4|596
1620927630000|2021-05-13 17:40:30|6666.7|6663.9|6666.4|6663.6|6667.4|6664.6|6665.7|6662.9|29
1620927640000|2021-05-13 17:40:40|6666.2|6663.4|6664.7|6661.9|6666.9|6664.1|6664.2|6661.4|50
1620927650000|2021-05-13 17:40:50|6665.2|6662.4|6667.9|6665.1|6668.4|6665.6|6664.7|6661.9|30
1620927660000|2021-05-13 17:41:00|6667.7|6664.9|6666.4|6663.6|6667.9|6665.1|6665.9|6663.1|36
1620927670000|2021-05-13 17:41:10|6665.9|6663.1|6666.7|6663.9|6666.7|6663.9|6665.9|6663.1|9
1620927680000|2021-05-13 17:41:20|6666.2|6663.4|6666.7|6663.9|6667.7|6664.9|6663.7|6660.9|61
1620927690000|2021-05-13 17:41:30|6667.2|6664.4|6670.4|6667.6|6671.7|6668.9|6667.2|6664.4|157
1620927700000|2021-05-13 17:41:40|6670.7|6667.9|6668.9|6666.1|6670.7|6667.9|6668.9|6666.1|369
1620927710000|2021-05-13 17:41:50|6669.4|6666.6|6668.7|6665.9|6669.7|6666.9|6668.4|6665.6|36
1620927720000|2021-05-13 17:42:00|6668.4|6665.6|6668.4|6665.6|6668.7|6665.9|6666.7|6663.9|59
1620927730000|2021-05-13 17:42:10|6668.7|6665.9|6668.2|6665.4|6668.7|6665.9|6667.9|6665.1|14
1620927740000|2021-05-13 17:42:20|6667.9|6665.1|6668.4|6665.6|6668.9|6666.1|6667.9|6665.1|16
1620927750000|2021-05-13 17:42:30|6668.7|6665.9|6667.7|6664.9|6668.9|6666.1|6667.7|6664.9|34
1620927760000|2021-05-13 17:42:40|6667.9|6665.1|6667.7|6664.9|6668.7|6665.9|6667.7|6664.9|33
1620927770000|2021-05-13 17:42:50|6668.1|6665.3|6667.9|6665.1|6668.7|6665.9|6667.7|6664.9|37
1620927780000|2021-05-13 17:43:00|6667.7|6664.9|6669.7|6666.9|6669.7|6666.9|6667.4|6664.6|71
1620927790000|2021-05-13 17:43:10|6670.7|6667.9|6675.7|6672.9|6676.2|6673.4|6670.7|6667.9|204
1620927800000|2021-05-13 17:43:20|6675.9|6673.1|6674.7|6671.9|6676.4|6673.6|6674.7|6671.9|184
1620927810000|2021-05-13 17:43:30|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6673.7|6670.9|61
1620927820000|2021-05-13 17:43:40|6674.9|6672.1|6674.9|6672.1|6675.7|6672.9|6674.7|6671.9|21
1620927830000|2021-05-13 17:43:50|6674.7|6671.9|6676.4|6673.6|6676.7|6673.9|6674.4|6671.6|90
1620927840000|2021-05-13 17:44:00|6676.2|6673.4|6674.7|6671.9|6676.2|6673.4|6674.4|6671.6|88
1620927850000|2021-05-13 17:44:10|6674.9|6672.1|6672.9|6670.1|6674.9|6672.1|6672.9|6670.1|18
1620927860000|2021-05-13 17:44:20|6673.2|6670.4|6672.9|6670.1|6673.2|6670.4|6672.9|6670.1|5
1620927870000|2021-05-13 17:44:30|6673.4|6670.6|6673.7|6670.9|6673.9|6671.1|6673.4|6670.6|238
1620927880000|2021-05-13 17:44:40|6673.4|6670.6|6675.7|6672.9|6675.7|6672.9|6672.9|6670.1|35
1620927890000|2021-05-13 17:44:50|6675.4|6672.6|6675.7|6672.9|6675.7|6672.9|6675.2|6672.4|10
1620927900000|2021-05-13 17:45:00|6675.2|6672.4|6673.4|6670.6|6675.2|6672.4|6673.4|6670.6|95
1620927910000|2021-05-13 17:45:10|6674.2|6671.4|6675.7|6672.9|6676.2|6673.4|6673.7|6670.9|50
1620927920000|2021-05-13 17:45:20|6675.9|6673.1|6674.7|6671.9|6675.9|6673.1|6673.9|6671.1|8
1620927930000|2021-05-13 17:45:30|6674.2|6671.4|6673.9|6671.1|6674.7|6671.9|6673.7|6670.9|10
1620927940000|2021-05-13 17:45:40|6674.2|6671.4|6675.7|6672.9|6675.7|6672.9|6674.2|6671.4|26
1620927950000|2021-05-13 17:45:50|6675.4|6672.6|6675.7|6672.9|6675.7|6672.9|6675.2|6672.4|13
1620927960000|2021-05-13 17:46:00|6675.2|6672.4|6670.7|6667.9|6675.7|6672.9|6669.4|6666.6|65
1620927970000|2021-05-13 17:46:10|6670.9|6668.1|6670.9|6668.1|6671.7|6668.9|6669.4|6666.6|54
1620927980000|2021-05-13 17:46:20|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6669.9|6667.1|8
1620927990000|2021-05-13 17:46:30|6670.4|6667.6|6669.7|6666.9|6670.4|6667.6|6668.9|6666.1|12
1620928000000|2021-05-13 17:46:40|6669.4|6666.6|6669.7|6666.9|6669.7|6666.9|6668.7|6665.9|8
1620928010000|2021-05-13 17:46:50|6669.9|6667.1|6670.7|6667.9|6671.7|6668.9|6669.9|6667.1|13
1620928020000|2021-05-13 17:47:00|6670.4|6667.6|6669.7|6666.9|6670.4|6667.6|6669.7|6666.9|7
1620928030000|2021-05-13 17:47:10|6668.9|6666.1|6667.9|6665.1|6668.9|6666.1|6667.7|6664.9|12
1620928040000|2021-05-13 17:47:20|6667.7|6664.9|6666.9|6664.1|6667.9|6665.1|6666.4|6663.6|8
1620928050000|2021-05-13 17:47:30|6666.7|6663.9|6669.2|6666.4|6669.2|6666.4|6666.7|6663.9|6
1620928060000|2021-05-13 17:47:40|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|1
1620928070000|2021-05-13 17:47:50|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6668.7|6665.9|9
1620928080000|2021-05-13 17:48:00|6669.4|6666.6|6669.2|6666.4|6669.7|6666.9|6668.7|6665.9|4
1620928090000|2021-05-13 17:48:10|6669.7|6666.9|6670.7|6667.9|6671.2|6668.4|6668.9|6666.1|42
1620928100000|2021-05-13 17:48:20|6670.4|6667.6|6672.7|6669.9|6673.4|6670.6|6670.4|6667.6|64
1620928110000|2021-05-13 17:48:30|6672.9|6670.1|6672.2|6669.4|6672.9|6670.1|6671.9|6669.1|5
1620928120000|2021-05-13 17:48:40|6672.9|6670.1|6668.7|6665.9|6672.9|6670.1|6668.7|6665.9|35
1620928130000|2021-05-13 17:48:50|6669.2|6666.4|6668.7|6665.9|6669.4|6666.6|6668.7|6665.9|10
1620928140000|2021-05-13 17:49:00|6668.9|6666.1|6670.7|6667.9|6670.9|6668.1|6668.9|6666.1|77
1620928150000|2021-05-13 17:49:10|||||||||5
1620928160000|2021-05-13 17:49:20|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|61
1620928170000|2021-05-13 17:49:30|6670.5|6667.7|6669.7|6666.9|6670.5|6667.7|6669.7|6666.9|18
1620928180000|2021-05-13 17:49:40|6669.4|6666.6|6669.7|6666.9|6669.7|6666.9|6669.4|6666.6|8
1620928190000|2021-05-13 17:49:50|6669.2|6666.4|6668.9|6666.1|6669.2|6666.4|6667.7|6664.9|63
1620928200000|2021-05-13 17:50:00|6668.4|6665.6|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|5
1620928210000|2021-05-13 17:50:10|6668.7|6665.9|6666.7|6663.9|6668.7|6665.9|6666.4|6663.6|13
1620928220000|2021-05-13 17:50:20|6666.9|6664.1|6668.7|6665.9|6668.9|6666.1|6666.9|6664.1|17
1620928230000|2021-05-13 17:50:30|6668.9|6666.1|6668.7|6665.9|6668.9|6666.1|6668.4|6665.6|12
1620928240000|2021-05-13 17:50:40|||||||||2
1620928250000|2021-05-13 17:50:50|6668.9|6666.1|6672.9|6670.1|6673.4|6670.6|6668.9|6666.1|85
1620928260000|2021-05-13 17:51:00|6673.4|6670.6|6672.2|6669.4|6673.4|6670.6|6672.2|6669.4|25
1620928270000|2021-05-13 17:51:10|6671.7|6668.9|6672.7|6669.9|6672.7|6669.9|6671.7|6668.9|14
1620928280000|2021-05-13 17:51:20|6672.4|6669.6|6672.2|6669.4|6672.4|6669.6|6671.9|6669.1|6
1620928290000|2021-05-13 17:51:30|6671.9|6669.1|6675.2|6672.4|6675.2|6672.4|6671.9|6669.1|45
1620928300000|2021-05-13 17:51:40|6675.7|6672.9|6678.1|6675.3|6678.1|6675.3|6674.7|6671.9|62
1620928310000|2021-05-13 17:51:50|6677.9|6675.1|6679.7|6676.9|6680.9|6678.1|6677.7|6674.9|61
1620928320000|2021-05-13 17:52:00|6679.9|6677.1|6680.9|6678.1|6681.9|6679.1|6679.9|6677.1|134
1620928330000|2021-05-13 17:52:10|6681.7|6678.9|6679.7|6676.9|6682.7|6679.9|6679.7|6676.9|49
1620928340000|2021-05-13 17:52:20|6679.4|6676.6|6680.4|6677.6|6681.2|6678.4|6678.7|6675.9|86
1620928350000|2021-05-13 17:52:30|6680.2|6677.4|6678.9|6676.1|6680.2|6677.4|6678.7|6675.9|8
1620928360000|2021-05-13 17:52:40|6679.2|6676.4|6680.7|6677.9|6680.7|6677.9|6679.2|6676.4|317
1620928370000|2021-05-13 17:52:50|6680.4|6677.6|6678.9|6676.1|6680.4|6677.6|6678.9|6676.1|23
1620928380000|2021-05-13 17:53:00|6678.7|6675.9|6678.2|6675.4|6678.7|6675.9|6677.7|6674.9|24
1620928390000|2021-05-13 17:53:10|6678.4|6675.6|6676.2|6673.4|6678.4|6675.6|6675.7|6672.9|35
1620928400000|2021-05-13 17:53:20|6675.9|6673.1|6675.7|6672.9|6675.9|6673.1|6674.9|6672.1|5
1620928410000|2021-05-13 17:53:30|6675.9|6673.1|6674.9|6672.1|6676.7|6673.9|6674.9|6672.1|107
1620928420000|2021-05-13 17:53:40|6675.4|6672.6|6678.2|6675.4|6678.7|6675.9|6674.9|6672.1|56
1620928430000|2021-05-13 17:53:50|6678.7|6675.9|6682.2|6679.4|6682.2|6679.4|6678.7|6675.9|26
1620928440000|2021-05-13 17:54:00|6681.9|6679.1|6682.2|6679.4|6682.2|6679.4|6680.7|6677.9|36
1620928450000|2021-05-13 17:54:10|6682.4|6679.6|6683.4|6680.6|6686.4|6683.6|6682.4|6679.6|48
1620928460000|2021-05-13 17:54:20|6682.9|6680.1|6680.9|6678.1|6682.9|6680.1|6680.7|6677.9|33
1620928470000|2021-05-13 17:54:30|6680.7|6677.9|6682.4|6679.6|6683.4|6680.6|6679.7|6676.9|43
1620928480000|2021-05-13 17:54:40|6682.2|6679.4|6681.7|6678.9|6682.4|6679.6|6681.7|6678.9|9
1620928490000|2021-05-13 17:54:50|6681.4|6678.6|6681.2|6678.4|6681.4|6678.6|6681.2|6678.4|3
1620928500000|2021-05-13 17:55:00|6680.9|6678.1|6682.7|6679.9|6685.7|6682.9|6676.9|6674.1|339
1620928510000|2021-05-13 17:55:10|6682.2|6679.4|6682.7|6679.9|6682.7|6679.9|6681.9|6679.1|17
1620928520000|2021-05-13 17:55:20|6682.2|6679.4|6684.4|6681.6|6685.7|6682.9|6681.9|6679.1|94
1620928530000|2021-05-13 17:55:30|6683.7|6680.9|6683.9|6681.1|6685.4|6682.6|6683.4|6680.6|48
1620928540000|2021-05-13 17:55:40|6684.2|6681.4|6683.2|6680.4|6684.7|6681.9|6683.2|6680.4|44
1620928550000|2021-05-13 17:55:50|6683.4|6680.6|6682.2|6679.4|6683.4|6680.6|6682.2|6679.4|23
1620928560000|2021-05-13 17:56:00|6682.4|6679.6|6680.7|6677.9|6682.4|6679.6|6678.4|6675.6|93
1620928570000|2021-05-13 17:56:10|6680.9|6678.1|6680.4|6677.6|6681.4|6678.6|6680.2|6677.4|19
1620928580000|2021-05-13 17:56:20|6679.7|6676.9|6681.9|6679.1|6681.9|6679.1|6679.7|6676.9|28
1620928590000|2021-05-13 17:56:30|6682.9|6680.1|6683.9|6681.1|6684.4|6681.6|6682.4|6679.6|21
1620928600000|2021-05-13 17:56:40|6683.7|6680.9|6683.7|6680.9|6683.9|6681.1|6683.4|6680.6|13
1620928610000|2021-05-13 17:56:50|6683.1|6680.3|6682.7|6679.9|6683.4|6680.6|6682.7|6679.9|38
1620928620000|2021-05-13 17:57:00|6682.9|6680.1|6682.2|6679.4|6682.9|6680.1|6681.4|6678.6|15
1620928630000|2021-05-13 17:57:10|6681.7|6678.9|6680.7|6677.9|6681.7|6678.9|6680.7|6677.9|7
1620928640000|2021-05-13 17:57:20|6680.4|6677.6|6681.4|6678.6|6681.4|6678.6|6679.4|6676.6|40
1620928650000|2021-05-13 17:57:30|6681.2|6678.4|6678.9|6676.1|6681.2|6678.4|6677.9|6675.1|45
1620928660000|2021-05-13 17:57:40|6681.4|6678.6|6680.7|6677.9|6681.4|6678.6|6680.7|6677.9|41
1620928670000|2021-05-13 17:57:50|6680.4|6677.6|6680.4|6677.6|6680.7|6677.9|6679.9|6677.1|6
1620928680000|2021-05-13 17:58:00|6680.2|6677.4|6682.2|6679.4|6682.7|6679.9|6678.9|6676.1|10
1620928690000|2021-05-13 17:58:10|6681.7|6678.9|6681.7|6678.9|6682.2|6679.4|6681.4|6678.6|8
1620928700000|2021-05-13 17:58:20|6681.4|6678.6|6680.4|6677.6|6681.4|6678.6|6679.7|6676.9|72
1620928710000|2021-05-13 17:58:30|6679.9|6677.1|6680.4|6677.6|6680.7|6677.9|6679.7|6676.9|44
1620928720000|2021-05-13 17:58:40|6679.7|6676.9|6680.7|6677.9|6680.9|6678.1|6679.7|6676.9|52
1620928730000|2021-05-13 17:58:50|6679.7|6676.9|6682.9|6680.1|6682.9|6680.1|6679.7|6676.9|42
1620928740000|2021-05-13 17:59:00|6682.7|6679.9|6681.9|6679.1|6682.7|6679.9|6681.7|6678.9|22
1620928750000|2021-05-13 17:59:10|6681.7|6678.9|6681.7|6678.9|6682.4|6679.6|6681.2|6678.4|22
1620928760000|2021-05-13 17:59:20|6681.2|6678.4|6679.9|6677.1|6681.2|6678.4|6678.9|6676.1|116
1620928770000|2021-05-13 17:59:30|6679.7|6676.9|6679.2|6676.4|6681.7|6678.9|6679.2|6676.4|27
1620928780000|2021-05-13 17:59:40|6678.9|6676.1|6679.2|6676.4|6679.2|6676.4|6677.9|6675.1|18
1620928790000|2021-05-13 17:59:50|6678.9|6676.1|6678.7|6675.9|6679.2|6676.4|6678.4|6675.6|5
1620928800000|2021-05-13 18:00:00|6678.4|6675.6|6681.7|6678.9|6683.4|6680.6|6677.7|6674.9|61
1620928810000|2021-05-13 18:00:10|6682.9|6680.1|6683.9|6681.1|6685.9|6683.1|6682.7|6679.9|144
1620928820000|2021-05-13 18:00:20|6684.2|6681.4|6683.9|6681.1|6684.4|6681.6|6682.7|6679.9|79
1620928830000|2021-05-13 18:00:30|6683.7|6680.9|6685.9|6683.1|6686.7|6683.9|6683.4|6680.6|29
1620928840000|2021-05-13 18:00:40|6685.7|6682.9|6685.2|6682.4|6686.7|6683.9|6684.7|6681.9|35
1620928850000|2021-05-13 18:00:50|6685.4|6682.6|6684.9|6682.1|6685.4|6682.6|6684.7|6681.9|7
1620928860000|2021-05-13 18:01:00|6684.7|6681.9|6684.4|6681.6|6685.4|6682.6|6683.7|6680.9|39
1620928870000|2021-05-13 18:01:10|6684.7|6681.9|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|16
1620928880000|2021-05-13 18:01:20|6685.4|6682.6|6684.9|6682.1|6686.7|6683.9|6684.7|6681.9|31
1620928890000|2021-05-13 18:01:30|6684.4|6681.6|6685.7|6682.9|6685.7|6682.9|6684.4|6681.6|41
1620928900000|2021-05-13 18:01:40|6685.9|6683.1|6685.9|6683.1|6686.7|6683.9|6685.7|6682.9|30
1620928910000|2021-05-13 18:01:50|6685.7|6682.9|6687.9|6685.1|6688.7|6685.9|6685.7|6682.9|83
1620928920000|2021-05-13 18:02:00|6687.7|6684.9|6687.7|6684.9|6688.7|6685.9|6687.4|6684.6|51
1620928930000|2021-05-13 18:02:10|6687.2|6684.4|6686.7|6683.9|6687.2|6684.4|6685.7|6682.9|43
1620928940000|2021-05-13 18:02:20|6686.4|6683.6|6687.4|6684.6|6687.4|6684.6|6685.7|6682.9|16
1620928950000|2021-05-13 18:02:30|6687.2|6684.4|6686.7|6683.9|6687.2|6684.4|6684.9|6682.1|32
1620928960000|2021-05-13 18:02:40|6686.4|6683.6|6686.7|6683.9|6686.7|6683.9|6685.9|6683.1|7
1620928970000|2021-05-13 18:02:50|6686.4|6683.6|6687.2|6684.4|6687.2|6684.4|6685.9|6683.1|38
1620928980000|2021-05-13 18:03:00|6686.9|6684.1|6687.7|6684.9|6687.7|6684.9|6686.7|6683.9|16
1620928990000|2021-05-13 18:03:10|6687.9|6685.1|6687.9|6685.1|6688.7|6685.9|6686.9|6684.1|38
1620929000000|2021-05-13 18:03:20|6687.7|6684.9|6685.9|6683.1|6687.7|6684.9|6685.4|6682.6|28
1620929010000|2021-05-13 18:03:30|6685.7|6682.9|6685.2|6682.4|6685.9|6683.1|6684.7|6681.9|23
1620929020000|2021-05-13 18:03:40|6684.9|6682.1|6686.4|6683.6|6686.4|6683.6|6684.9|6682.1|15
1620929030000|2021-05-13 18:03:50|6687.7|6684.9|6687.7|6684.9|6688.2|6685.4|6686.7|6683.9|19
1620929040000|2021-05-13 18:04:00|6688.7|6685.9|6690.9|6688.1|6693.9|6691.1|6687.7|6684.9|141
1620929050000|2021-05-13 18:04:10|6692.4|6689.6|6692.2|6689.4|6693.2|6690.4|6691.7|6688.9|41
1620929060000|2021-05-13 18:04:20|6692.7|6689.9|6693.4|6690.6|6693.4|6690.6|6691.7|6688.9|93
1620929070000|2021-05-13 18:04:30|6693.7|6690.9|6694.9|6692.1|6695.7|6692.9|6693.7|6690.9|56
1620929080000|2021-05-13 18:04:40|6695.2|6692.4|6692.7|6689.9|6695.7|6692.9|6692.7|6689.9|38
1620929090000|2021-05-13 18:04:50|6692.4|6689.6|6692.7|6689.9|6694.2|6691.4|6691.7|6688.9|65
1620929100000|2021-05-13 18:05:00|6693.4|6690.6|6695.4|6692.6|6695.4|6692.6|6692.7|6689.9|93
1620929110000|2021-05-13 18:05:10|6694.9|6692.1|6696.6|6693.8|6696.6|6693.8|6693.9|6691.1|165
1620929120000|2021-05-13 18:05:20|6696.7|6693.9|6696.4|6693.6|6698.7|6695.9|6696.4|6693.6|156
1620929130000|2021-05-13 18:05:30|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|6695.7|6692.9|21
1620929140000|2021-05-13 18:05:40|6695.9|6693.1|6694.4|6691.6|6696.1|6693.3|6693.7|6690.9|37
1620929150000|2021-05-13 18:05:50|6694.7|6691.9|6694.7|6691.9|6694.7|6691.9|6691.2|6688.4|267
1620929160000|2021-05-13 18:06:00|6694.2|6691.4|6691.7|6688.9|6694.2|6691.4|6690.7|6687.9|58
1620929170000|2021-05-13 18:06:10|6691.9|6689.1|6691.7|6688.9|6693.7|6690.9|6691.7|6688.9|34
1620929180000|2021-05-13 18:06:20|6691.9|6689.1|6691.2|6688.4|6691.9|6689.1|6690.9|6688.1|25
1620929190000|2021-05-13 18:06:30|6691.4|6688.6|6688.7|6685.9|6691.4|6688.6|6686.9|6684.1|34
1620929200000|2021-05-13 18:06:40|6688.9|6686.1|6689.4|6686.6|6689.9|6687.1|6688.2|6685.4|16
1620929210000|2021-05-13 18:06:50|6689.7|6686.9|6690.7|6687.9|6690.7|6687.9|6689.7|6686.9|6
1620929220000|2021-05-13 18:07:00|6691.1|6688.3|6688.7|6685.9|6691.7|6688.9|6688.7|6685.9|320
1620929230000|2021-05-13 18:07:10|6689.2|6686.4|6689.7|6686.9|6690.4|6687.6|6687.9|6685.1|33
1620929240000|2021-05-13 18:07:20|6688.9|6686.1|6690.4|6687.6|6690.7|6687.9|6688.9|6686.1|33
1620929250000|2021-05-13 18:07:30|6689.9|6687.1|6690.4|6687.6|6693.4|6690.6|6689.7|6686.9|93
1620929260000|2021-05-13 18:07:40|6689.9|6687.1|6685.7|6682.9|6690.7|6687.9|6685.2|6682.4|117
1620929270000|2021-05-13 18:07:50|6686.2|6683.4|6685.7|6682.9|6686.4|6683.6|6685.4|6682.6|41
1620929280000|2021-05-13 18:08:00|6685.4|6682.6|6685.4|6682.6|6686.7|6683.9|6685.2|6682.4|21
1620929290000|2021-05-13 18:08:10|6684.9|6682.1|6682.4|6679.6|6684.9|6682.1|6682.2|6679.4|45
1620929300000|2021-05-13 18:08:20|6682.7|6679.9|6681.4|6678.6|6683.4|6680.6|6680.9|6678.1|115
1620929310000|2021-05-13 18:08:30|6680.9|6678.1|6680.7|6677.9|6681.4|6678.6|6678.9|6676.1|128
1620929320000|2021-05-13 18:08:40|6680.2|6677.4|6680.7|6677.9|6680.9|6678.1|6679.9|6677.1|49
1620929330000|2021-05-13 18:08:50|6681.4|6678.6|6681.9|6679.1|6683.4|6680.6|6680.7|6677.9|82
1620929340000|2021-05-13 18:09:00|6681.7|6678.9|6681.2|6678.4|6681.7|6678.9|6678.2|6675.4|49
1620929350000|2021-05-13 18:09:10|6680.9|6678.1|6681.2|6678.4|6681.7|6678.9|6679.4|6676.6|79
1620929360000|2021-05-13 18:09:20|6680.7|6677.9|6680.7|6677.9|6681.7|6678.9|6679.7|6676.9|88
1620929370000|2021-05-13 18:09:30|6681.7|6678.9|6682.4|6679.6|6682.7|6679.9|6681.6|6678.8|19
1620929380000|2021-05-13 18:09:40|6681.9|6679.1|6681.2|6678.4|6682.7|6679.9|6681.2|6678.4|9
1620929390000|2021-05-13 18:09:50|6680.7|6677.9|6680.9|6678.1|6680.9|6678.1|6678.9|6676.1|14
1620929400000|2021-05-13 18:10:00|6680.7|6677.9|6680.7|6677.9|6682.2|6679.4|6680.7|6677.9|17
1620929410000|2021-05-13 18:10:10|6680.9|6678.1|6681.7|6678.9|6681.9|6679.1|6680.4|6677.6|13
1620929420000|2021-05-13 18:10:20|6681.4|6678.6|6681.4|6678.6|6681.7|6678.9|6680.7|6677.9|30
1620929430000|2021-05-13 18:10:30|6681.7|6678.9|6681.7|6678.9|6683.7|6680.9|6681.2|6678.4|34
1620929440000|2021-05-13 18:10:40|6681.4|6678.6|6680.7|6677.9|6681.7|6678.9|6679.9|6677.1|9
1620929450000|2021-05-13 18:10:50|6681.1|6678.3|6680.9|6678.1|6681.7|6678.9|6680.9|6678.1|5
1620929460000|2021-05-13 18:11:00|6681.2|6678.4|6681.4|6678.6|6681.4|6678.6|6680.7|6677.9|12
1620929470000|2021-05-13 18:11:10|6681.7|6678.9|6681.7|6678.9|6684.7|6681.9|6680.7|6677.9|116
1620929480000|2021-05-13 18:11:20|6682.2|6679.4|6678.4|6675.6|6682.7|6679.9|6677.7|6674.9|49
1620929490000|2021-05-13 18:11:30|6678.7|6675.9|6678.7|6675.9|6679.7|6676.9|6678.4|6675.6|19
1620929500000|2021-05-13 18:11:40|6678.4|6675.6|6677.9|6675.1|6678.9|6676.1|6677.7|6674.9|51
1620929510000|2021-05-13 18:11:50|6678.7|6675.9|6679.4|6676.6|6679.7|6676.9|6678.7|6675.9|12
1620929520000|2021-05-13 18:12:00|6678.9|6676.1|6685.7|6682.9|6685.7|6682.9|6678.9|6676.1|54
1620929530000|2021-05-13 18:12:10|6684.9|6682.1|6687.2|6684.4|6687.7|6684.9|6684.9|6682.1|35
1620929540000|2021-05-13 18:12:20|6686.9|6684.1|6686.2|6683.4|6687.3|6684.1|6685.9|6683.1|69
1620929550000|2021-05-13 18:12:30|6685.9|6683.1|6691.9|6689.1|6693.9|6691.1|6685.9|6683.1|197
1620929560000|2021-05-13 18:12:40|6691.7|6688.9|6692.7|6689.9|6693.9|6691.1|6691.7|6688.9|68
1620929570000|2021-05-13 18:12:50|6692.9|6690.1|6693.2|6690.4|6693.7|6690.9|6692.7|6689.9|16
1620929580000|2021-05-13 18:13:00|6692.9|6690.1|6692.7|6689.9|6692.9|6690.1|6692.4|6689.6|24
1620929590000|2021-05-13 18:13:10|6693.2|6690.4|6691.9|6689.1|6693.4|6690.6|6691.9|6689.1|14
1620929600000|2021-05-13 18:13:20|6692.2|6689.4|6692.7|6689.9|6693.7|6690.9|6691.9|6689.1|43
1620929610000|2021-05-13 18:13:30|6692.9|6690.1|6693.2|6690.4|6693.7|6690.9|6692.7|6689.9|34
1620929620000|2021-05-13 18:13:40|6693.4|6690.6|6693.2|6690.4|6693.4|6690.6|6692.4|6689.6|45
1620929630000|2021-05-13 18:13:50|6692.9|6690.1|6693.4|6690.6|6693.7|6690.9|6692.7|6689.9|27
1620929640000|2021-05-13 18:14:00|6693.7|6690.9|6693.2|6690.4|6693.7|6690.9|6692.7|6689.9|28
1620929650000|2021-05-13 18:14:10|6693.4|6690.6|6692.7|6689.9|6694.4|6691.6|6692.7|6689.9|25
1620929660000|2021-05-13 18:14:20|6692.9|6690.1|6692.7|6689.9|6693.2|6690.4|6692.2|6689.4|10
1620929670000|2021-05-13 18:14:30|6692.2|6689.4|6693.7|6690.9|6694.4|6691.6|6692.2|6689.4|48
1620929680000|2021-05-13 18:14:40|6693.9|6691.1|6693.9|6691.1|6693.9|6691.1|6693.7|6690.9|3
1620929690000|2021-05-13 18:14:50|6694.2|6691.4|6696.2|6693.4|6697.2|6694.4|6693.7|6690.9|48
1620929700000|2021-05-13 18:15:00|6695.7|6692.9|6696.7|6693.9|6699.7|6696.9|6695.4|6692.6|75
1620929710000|2021-05-13 18:15:10|6696.9|6694.1|6696.4|6693.6|6698.4|6695.6|6696.2|6693.4|23
1620929720000|2021-05-13 18:15:20|6697.2|6694.4|6697.7|6694.9|6697.9|6695.1|6695.7|6692.9|34
1620929730000|2021-05-13 18:15:30|6697.2|6694.4|6697.9|6695.1|6697.9|6695.1|6696.7|6693.9|66
1620929740000|2021-05-13 18:15:40|6698.4|6695.6|6700.7|6697.9|6700.7|6697.9|6698.4|6695.6|78
1620929750000|2021-05-13 18:15:50|6701.2|6698.4|6699.7|6696.9|6701.2|6698.4|6698.7|6695.9|19
1620929760000|2021-05-13 18:16:00|6700.1|6697.3|6699.7|6696.9|6700.9|6698.1|6699.4|6696.6|36
1620929770000|2021-05-13 18:16:10|6699.9|6697.1|6699.7|6696.9|6701.7|6698.9|6699.4|6696.6|48
1620929780000|2021-05-13 18:16:20|6699.9|6697.1|6700.7|6697.9|6700.7|6697.9|6699.9|6697.1|4
1620929790000|2021-05-13 18:16:30|6700.4|6697.6|6701.4|6698.6|6701.4|6698.6|6698.9|6696.1|74
1620929800000|2021-05-13 18:16:40|6700.4|6697.6|6700.7|6697.9|6700.9|6698.1|6699.7|6696.9|165
1620929810000|2021-05-13 18:16:50|6700.4|6697.6|6697.9|6695.1|6700.4|6697.6|6697.7|6694.9|15
1620929820000|2021-05-13 18:17:00|6698.2|6695.4|6697.7|6694.9|6698.2|6695.4|6696.7|6693.9|15
1620929830000|2021-05-13 18:17:10|6697.4|6694.6|6698.4|6695.6|6698.4|6695.6|6697.4|6694.6|48
1620929840000|2021-05-13 18:17:20|6698.2|6695.4|6696.4|6693.6|6698.2|6695.4|6695.7|6692.9|43
1620929850000|2021-05-13 18:17:30|6695.9|6693.1|6696.9|6694.1|6697.4|6694.6|6695.9|6693.1|7
1620929860000|2021-05-13 18:17:40|6696.7|6693.9|6698.4|6695.6|6698.7|6695.9|6696.4|6693.6|28
1620929870000|2021-05-13 18:17:50|6698.7|6695.9|6697.9|6695.1|6698.7|6695.9|6697.9|6695.1|7
1620929880000|2021-05-13 18:18:00|6698.4|6695.6|6699.4|6696.6|6699.9|6697.1|6697.4|6694.6|108
1620929890000|2021-05-13 18:18:10|6698.7|6695.9|6698.4|6695.6|6698.7|6695.9|6697.4|6694.6|31
1620929900000|2021-05-13 18:18:20|6697.9|6695.1|6698.2|6695.4|6698.4|6695.6|6697.7|6694.9|40
1620929910000|2021-05-13 18:18:30|6697.9|6695.1|6696.9|6694.1|6697.9|6695.1|6695.4|6692.6|160
1620929920000|2021-05-13 18:18:40|6697.9|6695.1|6696.9|6694.1|6697.9|6695.1|6695.4|6692.6|370
1620929930000|2021-05-13 18:18:50|6697.4|6694.6|6698.7|6695.9|6698.7|6695.9|6697.4|6694.6|10
1620929940000|2021-05-13 18:19:00|6698.9|6696.1|6701.2|6698.4|6701.7|6698.9|6698.7|6695.9|40
1620929950000|2021-05-13 18:19:10|6700.7|6697.9|6701.9|6699.1|6701.9|6699.1|6699.9|6697.1|37
1620929960000|2021-05-13 18:19:20|6701.7|6698.9|6698.9|6696.1|6701.7|6698.9|6698.9|6696.1|90
1620929970000|2021-05-13 18:19:30|6698.2|6695.4|6698.7|6695.9|6699.7|6696.9|6697.9|6695.1|70
1620929980000|2021-05-13 18:19:40|6698.9|6696.1|6697.7|6694.9|6698.9|6696.1|6697.7|6694.9|84
1620929990000|2021-05-13 18:19:50|6698.4|6695.6|6696.7|6693.9|6698.4|6695.6|6696.7|6693.9|69
1620930000000|2021-05-13 18:20:00|6697.2|6694.4|6700.4|6697.6|6700.9|6698.1|6696.4|6693.6|92
1620930010000|2021-05-13 18:20:10|6700.7|6697.9|6700.4|6697.6|6701.9|6699.1|6699.9|6697.1|164
1620930020000|2021-05-13 18:20:20|6700.7|6697.9|6699.4|6696.6|6700.7|6697.9|6698.7|6695.9|113
1620930030000|2021-05-13 18:20:30|6699.2|6696.4|6699.9|6697.1|6700.9|6698.1|6698.7|6695.9|37
1620930040000|2021-05-13 18:20:40|6700.2|6697.4|6701.9|6699.1|6701.9|6699.1|6700.2|6697.4|180
1620930050000|2021-05-13 18:20:50|6701.7|6698.9|6698.7|6695.9|6701.9|6699.1|6698.4|6695.6|168
1620930060000|2021-05-13 18:21:00|6698.9|6696.1|6695.2|6692.4|6698.9|6696.1|6694.4|6691.6|52
1620930070000|2021-05-13 18:21:10|6694.9|6692.1|6693.7|6690.9|6695.4|6692.6|6692.7|6689.9|96
1620930080000|2021-05-13 18:21:20|6693.9|6691.1|6694.9|6692.1|6696.7|6693.9|6693.9|6691.1|135
1620930090000|2021-05-13 18:21:30|6694.7|6691.9|6695.4|6692.6|6695.4|6692.6|6692.9|6690.1|159
1620930100000|2021-05-13 18:21:40|6695.2|6692.4|6694.9|6692.1|6695.7|6692.9|6694.7|6691.9|81
1620930110000|2021-05-13 18:21:50|6695.4|6692.6|6691.2|6688.4|6695.9|6693.1|6689.9|6687.1|245
1620930120000|2021-05-13 18:22:00|6691.4|6688.6|6692.7|6689.9|6694.4|6691.6|6691.4|6688.6|107
1620930130000|2021-05-13 18:22:10|6692.2|6689.4|6689.7|6686.9|6692.4|6689.6|6687.9|6685.1|76
1620930140000|2021-05-13 18:22:20|6689.9|6687.1|6690.4|6687.6|6690.7|6687.9|6689.4|6686.6|36
1620930150000|2021-05-13 18:22:30|6689.9|6687.1|6691.7|6688.9|6691.7|6688.9|6689.4|6686.6|49
1620930160000|2021-05-13 18:22:40|6691.9|6689.1|6691.4|6688.6|6692.7|6689.9|6690.9|6688.1|27
1620930170000|2021-05-13 18:22:50|6691.2|6688.4|6690.7|6687.9|6691.2|6688.4|6690.2|6687.4|11
1620930180000|2021-05-13 18:23:00|6689.7|6686.9|6688.4|6685.6|6689.7|6686.9|6686.2|6683.4|2196
1620930190000|2021-05-13 18:23:10|6689.2|6686.4|6688.7|6685.9|6689.2|6686.4|6686.4|6683.6|229
1620930200000|2021-05-13 18:23:20|6688.4|6685.6|6689.7|6686.9|6689.7|6686.9|6687.9|6685.1|32
1620930210000|2021-05-13 18:23:30|6689.4|6686.6|6685.9|6683.1|6689.7|6686.9|6685.9|6683.1|178
1620930220000|2021-05-13 18:23:40|6686.2|6683.4|6686.4|6683.6|6686.9|6684.1|6685.4|6682.6|94
1620930230000|2021-05-13 18:23:50|6686.7|6683.9|6688.4|6685.6|6688.4|6685.6|6686.4|6683.6|11
1620930240000|2021-05-13 18:24:00|6688.2|6685.4|6690.4|6687.6|6690.9|6688.1|6688.2|6685.4|17
1620930250000|2021-05-13 18:24:10|6690.7|6687.9|6688.2|6685.4|6690.7|6687.9|6688.2|6685.4|24
1620930260000|2021-05-13 18:24:20|6688.7|6685.9|6688.9|6686.1|6688.9|6686.1|6688.2|6685.4|21
1620930270000|2021-05-13 18:24:30|6689.2|6686.4|6689.9|6687.1|6690.2|6687.4|6688.4|6685.6|54
1620930280000|2021-05-13 18:24:40|6690.2|6687.4|6689.2|6686.4|6690.2|6687.4|6688.2|6685.4|56
1620930290000|2021-05-13 18:24:50|6689.7|6686.9|6691.2|6688.4|6692.2|6689.4|6689.7|6686.9|48
1620930300000|2021-05-13 18:25:00|6691.4|6688.6|6689.2|6686.4|6691.4|6688.6|6687.2|6684.4|243
1620930310000|2021-05-13 18:25:10|6689.7|6686.9|6688.4|6685.6|6689.9|6687.1|6686.9|6684.1|107
1620930320000|2021-05-13 18:25:20|6690.4|6687.6|6696.9|6694.1|6699.2|6696.4|6690.4|6687.6|292
1620930330000|2021-05-13 18:25:30|6696.1|6693.3|6696.2|6693.4|6698.2|6695.4|6695.7|6692.9|111
1620930340000|2021-05-13 18:25:40|6695.9|6693.1|6695.2|6692.4|6696.2|6693.4|6693.9|6691.1|66
1620930350000|2021-05-13 18:25:50|6694.6|6691.8|6692.2|6689.4|6695.2|6692.4|6692.2|6689.4|108
1620930360000|2021-05-13 18:26:00|6691.9|6689.1|6690.2|6687.4|6691.9|6689.1|6690.2|6687.4|118
1620930370000|2021-05-13 18:26:10|6689.9|6687.1|6691.2|6688.4|6691.2|6688.4|6688.9|6686.1|133
1620930380000|2021-05-13 18:26:20|6691.9|6689.1|6690.7|6687.9|6693.2|6690.4|6689.9|6687.1|99
1620930390000|2021-05-13 18:26:30|6690.2|6687.4|6688.4|6685.6|6691.2|6688.4|6687.4|6684.6|209
1620930400000|2021-05-13 18:26:40|6688.7|6685.9|6685.2|6682.4|6688.7|6685.9|6684.9|6682.1|180
1620930410000|2021-05-13 18:26:50|6684.9|6682.1|6686.2|6683.4|6687.2|6684.4|6684.4|6681.6|179
1620930420000|2021-05-13 18:27:00|6685.9|6683.1|6687.4|6684.6|6687.4|6684.6|6684.9|6682.1|272
1620930430000|2021-05-13 18:27:10|6688.2|6685.4|6687.4|6684.6|6690.7|6687.9|6687.2|6684.4|137
1620930440000|2021-05-13 18:27:20|6687.2|6684.4|6686.4|6683.6|6688.9|6686.1|6685.4|6682.6|326
1620930450000|2021-05-13 18:27:30|6686.9|6684.1|6691.2|6688.4|6691.2|6688.4|6685.9|6683.1|216
1620930460000|2021-05-13 18:27:40|6690.9|6688.1|6694.2|6691.4|6694.2|6691.4|6689.9|6687.1|264
1620930470000|2021-05-13 18:27:50|6693.4|6690.6|6693.2|6690.4|6694.2|6691.4|6692.9|6690.1|347
1620930480000|2021-05-13 18:28:00|6692.9|6690.1|6696.9|6694.1|6698.4|6695.6|6692.9|6690.1|1406
1620930490000|2021-05-13 18:28:10|6696.4|6693.6|6698.2|6695.4|6698.7|6695.9|6695.9|6693.1|714
1620930500000|2021-05-13 18:28:20|6698.4|6695.6|6698.9|6696.1|6699.2|6696.4|6698.2|6695.4|1099
1620930510000|2021-05-13 18:28:30|6699.4|6696.6|6698.9|6696.1|6700.2|6697.4|6698.9|6696.1|1355
1620930520000|2021-05-13 18:28:40|6697.4|6694.6|6695.9|6693.1|6697.4|6694.6|6695.9|6693.1|964
1620930530000|2021-05-13 18:28:50|6696.4|6693.6|6696.2|6693.4|6697.2|6694.4|6695.9|6693.1|1710
1620930540000|2021-05-13 18:29:00|6696.9|6694.1|6698.9|6696.1|6699.2|6696.4|6696.6|6693.8|3231
1620930550000|2021-05-13 18:29:10|6698.4|6695.6|6696.9|6694.1|6698.4|6695.6|6696.9|6694.1|774
1620930560000|2021-05-13 18:29:20|6696.4|6693.6|6697.6|6694.8|6699.2|6696.4|6696.4|6693.6|3505
1620930570000|2021-05-13 18:29:30|6697.4|6694.6|6694.6|6691.8|6698.6|6695.8|6694.6|6691.8|1595
1620930580000|2021-05-13 18:29:40|6694.9|6692.1|6694.9|6692.1|6695.7|6692.9|6694.4|6691.6|1797
1620930590000|2021-05-13 18:29:50|6694.6|6691.8|6695.4|6692.6|6696.4|6693.6|6694.6|6691.8|806
1620930600000|2021-05-13 18:30:00|6695.9|6693.1|6695.6|6692.8|6700.9|6698.1|6695.6|6692.8|707
1620930610000|2021-05-13 18:30:10|6696.4|6693.6|6695.9|6693.1|6696.4|6693.6|6695.4|6692.6|199
1620930620000|2021-05-13 18:30:20|6695.4|6692.6|6695.2|6692.4|6695.4|6692.6|6694.9|6692.1|109
1620930630000|2021-05-13 18:30:30|6695.4|6692.6|6695.2|6692.4|6695.4|6692.6|6694.9|6692.1|64
1620930640000|2021-05-13 18:30:40|6694.6|6691.8|6693.9|6691.1|6694.6|6691.8|6693.9|6691.1|34
1620930650000|2021-05-13 18:30:50|6694.2|6691.4|6691.7|6688.9|6694.2|6691.4|6691.2|6688.4|103
1620930660000|2021-05-13 18:31:00|6691.4|6688.6|6686.2|6683.4|6691.4|6688.6|6686.2|6683.4|118
1620930670000|2021-05-13 18:31:10|6685.9|6683.1|6687.4|6684.6|6687.4|6684.6|6685.9|6683.1|137
1620930680000|2021-05-13 18:31:20|6687.2|6684.4|6686.4|6683.6|6687.2|6684.4|6684.9|6682.1|33
1620930690000|2021-05-13 18:31:30|6686.2|6683.4|6687.2|6684.4|6687.4|6684.6|6686.2|6683.4|24
1620930700000|2021-05-13 18:31:40|6687.4|6684.6|6688.2|6685.4|6689.2|6686.4|6687.2|6684.4|235
1620930710000|2021-05-13 18:31:50|6687.9|6685.1|6689.2|6686.4|6689.2|6686.4|6687.2|6684.4|68
1620930720000|2021-05-13 18:32:00|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.2|6686.4|110
1620930730000|2021-05-13 18:32:10|6689.2|6686.4|6690.2|6687.4|6690.4|6687.6|6689.2|6686.4|403
1620930740000|2021-05-13 18:32:20|6689.9|6687.1|6688.7|6685.9|6689.9|6687.1|6688.7|6685.9|41
1620930750000|2021-05-13 18:32:30|6689.2|6686.4|6688.4|6685.6|6689.2|6686.4|6688.4|6685.6|2
1620930760000|2021-05-13 18:32:40|6688.2|6685.4|6686.4|6683.6|6688.2|6685.4|6686.2|6683.4|12
1620930770000|2021-05-13 18:32:50|6686.7|6683.9|6686.2|6683.4|6688.2|6685.4|6685.9|6683.1|19
1620930780000|2021-05-13 18:33:00|6686.4|6683.6|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|17
1620930790000|2021-05-13 18:33:10|6685.2|6682.4|6687.9|6685.1|6688.2|6685.4|6685.2|6682.4|30
1620930800000|2021-05-13 18:33:20|6687.2|6684.4|6685.9|6683.1|6687.9|6685.1|6685.9|6683.1|28
1620930810000|2021-05-13 18:33:30|6686.2|6683.4|6686.4|6683.6|6686.4|6683.6|6685.9|6683.1|3
1620930820000|2021-05-13 18:33:40|6686.9|6684.1|6687.2|6684.4|6687.7|6684.9|6686.2|6683.4|12
1620930830000|2021-05-13 18:33:50|6687.4|6684.6|6686.4|6683.6|6687.9|6685.1|6686.2|6683.4|4
1620930840000|2021-05-13 18:34:00|6686.2|6683.4|6686.2|6683.4|6686.9|6684.1|6685.7|6682.9|502
1620930850000|2021-05-13 18:34:10|6686.4|6683.6|6687.7|6684.9|6687.7|6684.9|6686.2|6683.4|13
1620930860000|2021-05-13 18:34:20|6687.9|6685.1|6688.2|6685.4|6688.2|6685.4|6687.7|6684.9|6
1620930870000|2021-05-13 18:34:30|6687.9|6685.1|6688.2|6685.4|6688.2|6685.4|6687.7|6684.9|27
1620930880000|2021-05-13 18:34:40|||||||||5
1620930890000|2021-05-13 18:34:50|||||||||35
1620930900000|2021-05-13 18:35:00|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.2|6685.4|136
1620930910000|2021-05-13 18:35:10|6688.2|6685.4|6688.4|6685.6|6688.4|6685.6|6688.2|6685.4|32
1620930920000|2021-05-13 18:35:20|6688.2|6685.4|6688.4|6685.6|6688.4|6685.6|6688.2|6685.4|26
1620930930000|2021-05-13 18:35:30|6688.2|6685.4|6688.2|6685.4|6688.4|6685.6|6688.2|6685.4|10
1620930940000|2021-05-13 18:35:40|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|21
1620930950000|2021-05-13 18:35:50|6688.2|6685.4|6691.2|6688.4|6691.2|6688.4|6688.2|6685.4|116
1620930960000|2021-05-13 18:36:00|6690.4|6687.6|6690.2|6687.4|6690.4|6687.6|6689.4|6686.6|160
1620930970000|2021-05-13 18:36:10|6691.2|6688.4|6690.9|6688.1|6691.2|6688.4|6690.9|6688.1|10
1620930980000|2021-05-13 18:36:20|6690.7|6687.9|6690.4|6687.6|6690.7|6687.9|6690.4|6687.6|4
1620930990000|2021-05-13 18:36:30|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|5
1620931000000|2021-05-13 18:36:40|6690.9|6688.1|6690.2|6687.4|6690.9|6688.1|6690.2|6687.4|17
1620931010000|2021-05-13 18:36:50|6689.9|6687.1|6689.7|6686.9|6690.4|6687.6|6689.4|6686.6|54
1620931020000|2021-05-13 18:37:00|6689.9|6687.1|6690.4|6687.6|6690.4|6687.6|6689.4|6686.6|62
1620931030000|2021-05-13 18:37:10|6690.2|6687.4|6690.2|6687.4|6690.4|6687.6|6690.2|6687.4|10
1620931040000|2021-05-13 18:37:20|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|0
1620931050000|2021-05-13 18:37:30|6690.2|6687.4|6691.2|6688.4|6691.2|6688.4|6690.2|6687.4|1
1620931060000|2021-05-13 18:37:40|6690.4|6687.6|6690.7|6687.9|6690.7|6687.9|6690.4|6687.6|56
1620931070000|2021-05-13 18:37:50|6691.4|6688.6|6689.2|6686.4|6691.4|6688.6|6688.9|6686.1|136
1620931080000|2021-05-13 18:38:00|6689.4|6686.6|6690.4|6687.6|6690.4|6687.6|6689.2|6686.4|19
1620931090000|2021-05-13 18:38:10|6689.4|6686.6|6689.2|6686.4|6690.2|6687.4|6689.2|6686.4|17
1620931100000|2021-05-13 18:38:20|6689.4|6686.6|6688.2|6685.4|6689.7|6686.9|6687.7|6684.9|23
1620931110000|2021-05-13 18:38:30|6687.9|6685.1|6686.9|6684.1|6688.4|6685.6|6686.9|6684.1|11
1620931120000|2021-05-13 18:38:40|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|27
1620931130000|2021-05-13 18:38:50|6686.9|6684.1|6687.2|6684.4|6687.2|6684.4|6686.4|6683.6|9
1620931140000|2021-05-13 18:39:00|6686.9|6684.1|6687.2|6684.4|6687.2|6684.4|6686.9|6684.1|5
1620931150000|2021-05-13 18:39:10|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.4|6683.6|32
1620931160000|2021-05-13 18:39:20|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|6686.9|6684.1|6
1620931170000|2021-05-13 18:39:30|6686.9|6684.1|6685.7|6682.9|6686.9|6684.1|6685.2|6682.4|14
1620931180000|2021-05-13 18:39:40|6685.4|6682.6|6684.4|6681.6|6686.2|6683.4|6684.4|6681.6|9
1620931190000|2021-05-13 18:39:50|6684.2|6681.4|6683.4|6680.6|6684.2|6681.4|6683.4|6680.6|15
1620931200000|2021-05-13 18:40:00|6683.2|6680.4|6682.7|6679.9|6683.7|6680.9|6680.9|6678.1|123
1620931210000|2021-05-13 18:40:10|6682.4|6679.6|6681.9|6679.1|6682.4|6679.6|6681.7|6678.9|13
1620931220000|2021-05-13 18:40:20|6682.2|6679.4|6681.4|6678.6|6682.4|6679.6|6681.2|6678.4|34
1620931230000|2021-05-13 18:40:30|6681.9|6679.1|6680.4|6677.6|6682.2|6679.4|6680.4|6677.6|65
1620931240000|2021-05-13 18:40:40|6680.2|6677.4|6680.4|6677.6|6680.9|6678.1|6680.2|6677.4|50
1620931250000|2021-05-13 18:40:50|6680.2|6677.4|6681.9|6679.1|6682.2|6679.4|6680.2|6677.4|107
1620931260000|2021-05-13 18:41:00|6682.2|6679.4|6680.9|6678.1|6682.2|6679.4|6680.9|6678.1|129
1620931270000|2021-05-13 18:41:10|6681.2|6678.4|6680.4|6677.6|6681.2|6678.4|6680.4|6677.6|11
1620931280000|2021-05-13 18:41:20|6680.2|6677.4|6677.2|6674.4|6680.2|6677.4|6676.2|6673.4|61
1620931290000|2021-05-13 18:41:30|6677.7|6674.9|6678.7|6675.9|6678.9|6676.1|6677.2|6674.4|6
1620931300000|2021-05-13 18:41:40|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.2|6674.8|23
1620931310000|2021-05-13 18:41:50|6678.7|6675.9|6676.4|6673.6|6678.7|6675.9|6676.4|6673.6|38
1620931320000|2021-05-13 18:42:00|6676.7|6673.9|6677.2|6674.4|6677.9|6675.1|6676.4|6673.6|16
1620931330000|2021-05-13 18:42:10|6677.4|6674.6|6678.9|6676.1|6678.9|6676.1|6677.4|6674.6|39
1620931340000|2021-05-13 18:42:20|6679.2|6676.4|6678.7|6675.9|6679.4|6676.6|6678.4|6675.6|97
1620931350000|2021-05-13 18:42:30|6678.9|6676.1|6679.2|6676.4|6679.2|6676.4|6678.4|6675.6|56
1620931360000|2021-05-13 18:42:40|6678.9|6676.1|6678.4|6675.6|6678.9|6676.1|6678.4|6675.6|25
1620931370000|2021-05-13 18:42:50|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6678.9|6676.1|8
1620931380000|2021-05-13 18:43:00|6679.4|6676.6|6681.2|6678.4|6681.2|6678.4|6679.4|6676.6|11
1620931390000|2021-05-13 18:43:10|6680.9|6678.1|6680.2|6677.4|6681.9|6679.1|6679.4|6676.6|6
1620931400000|2021-05-13 18:43:20|6679.9|6677.1|6680.2|6677.4|6680.2|6677.4|6679.9|6677.1|0
1620931410000|2021-05-13 18:43:30|6680.4|6677.6|6679.9|6677.1|6680.4|6677.6|6678.9|6676.1|158
1620931420000|2021-05-13 18:43:40|6679.7|6676.9|6679.9|6677.1|6680.4|6677.6|6679.4|6676.6|3
1620931430000|2021-05-13 18:43:50|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|0
1620931440000|2021-05-13 18:44:00|6680.4|6677.6|6680.2|6677.4|6680.9|6678.1|6680.2|6677.4|59
1620931450000|2021-05-13 18:44:10|6680.9|6678.1|6681.9|6679.1|6682.2|6679.4|6680.9|6678.1|16
1620931460000|2021-05-13 18:44:20|6681.7|6678.9|6681.2|6678.4|6681.9|6679.1|6680.9|6678.1|1
1620931470000|2021-05-13 18:44:30|6681.9|6679.1|6681.2|6678.4|6681.9|6679.1|6680.9|6678.1|3
1620931480000|2021-05-13 18:44:40|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|3
1620931490000|2021-05-13 18:44:50|6681.9|6679.1|6681.4|6678.6|6681.9|6679.1|6681.4|6678.6|3
1620931500000|2021-05-13 18:45:00|6681.2|6678.4|6681.9|6679.1|6681.9|6679.1|6681.2|6678.4|0
1620931510000|2021-05-13 18:45:10|6681.4|6678.6|6681.9|6679.1|6682.4|6679.6|6681.2|6678.4|17
1620931520000|2021-05-13 18:45:20|6681.7|6678.9|6681.4|6678.6|6682.2|6679.4|6681.2|6678.4|43
1620931530000|2021-05-13 18:45:30|||||||||11
1620931540000|2021-05-13 18:45:40|6681.2|6678.4|6680.7|6677.9|6681.2|6678.4|6680.7|6677.9|48
1620931550000|2021-05-13 18:45:50|6680.9|6678.1|6679.4|6676.6|6681.2|6678.4|6679.4|6676.6|269
1620931560000|2021-05-13 18:46:00|6678.1|6675.3|6677.2|6674.4|6678.1|6675.3|6676.9|6674.1|78
1620931570000|2021-05-13 18:46:10|6677.4|6674.6|6678.2|6675.4|6678.9|6676.1|6677.4|6674.6|13
1620931580000|2021-05-13 18:46:20|6678.9|6676.1|6677.4|6674.6|6678.9|6676.1|6677.2|6674.4|4
1620931590000|2021-05-13 18:46:30|6677.9|6675.1|6677.4|6674.6|6678.2|6675.4|6677.4|6674.6|38
1620931600000|2021-05-13 18:46:40|6676.9|6674.1|6677.2|6674.4|6677.2|6674.4|6676.9|6674.1|6
1620931610000|2021-05-13 18:46:50|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|10
1620931620000|2021-05-13 18:47:00|6678.9|6676.1|6679.9|6677.1|6680.2|6677.4|6678.9|6676.1|14
1620931630000|2021-05-13 18:47:10|6678.9|6676.1|6678.9|6676.1|6679.9|6677.1|6677.4|6674.6|122
1620931640000|2021-05-13 18:47:20|6679.2|6676.4|6676.9|6674.1|6679.2|6676.4|6676.9|6674.1|14
1620931650000|2021-05-13 18:47:30|6677.2|6674.4|6675.9|6673.1|6677.2|6674.4|6675.2|6672.4|29
1620931660000|2021-05-13 18:47:40|6676.2|6673.4|6677.2|6674.4|6677.9|6675.1|6676.2|6673.4|6
1620931670000|2021-05-13 18:47:50|6677.7|6674.9|6677.2|6674.4|6678.2|6675.4|6677.2|6674.4|5
1620931680000|2021-05-13 18:48:00|6676.9|6674.1|6677.9|6675.1|6678.2|6675.4|6676.9|6674.1|13
1620931690000|2021-05-13 18:48:10|6677.4|6674.6|6675.2|6672.4|6677.4|6674.6|6673.4|6670.6|213
1620931700000|2021-05-13 18:48:20|6675.7|6672.9|6674.4|6671.6|6675.7|6672.9|6674.4|6671.6|10
1620931710000|2021-05-13 18:48:30|6674.2|6671.4|6675.2|6672.4|6675.2|6672.4|6673.9|6671.1|3
1620931720000|2021-05-13 18:48:40|6675.4|6672.6|6675.4|6672.6|6675.4|6672.6|6675.4|6672.6|6
1620931730000|2021-05-13 18:48:50|6675.2|6672.4|6675.4|6672.6|6675.4|6672.6|6674.2|6671.4|34
1620931740000|2021-05-13 18:49:00|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|1
1620931750000|2021-05-13 18:49:10|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|0
1620931760000|2021-05-13 18:49:20|6675.4|6672.6|6674.2|6671.4|6675.4|6672.6|6674.2|6671.4|13
1620931770000|2021-05-13 18:49:30|6674.4|6671.6|6675.4|6672.6|6675.4|6672.6|6674.4|6671.6|6
1620931780000|2021-05-13 18:49:40|6675.2|6672.4|6674.4|6671.6|6675.4|6672.6|6674.2|6671.4|60
1620931790000|2021-05-13 18:49:50|6674.9|6672.1|6675.4|6672.6|6675.9|6673.1|6674.9|6672.1|22
1620931800000|2021-05-13 18:50:00|6675.2|6672.4|6675.4|6672.6|6675.9|6673.1|6675.2|6672.4|2
1620931810000|2021-05-13 18:50:10|6675.2|6672.4|6675.7|6672.9|6676.2|6673.4|6675.2|6672.4|6
1620931820000|2021-05-13 18:50:20|6675.4|6672.6|6675.2|6672.4|6675.4|6672.6|6674.7|6671.9|1
1620931830000|2021-05-13 18:50:30|6675.4|6672.6|6674.7|6671.9|6675.4|6672.6|6674.7|6671.9|0
1620931840000|2021-05-13 18:50:40|6675.2|6672.4|6674.7|6671.9|6675.2|6672.4|6674.4|6671.6|4
1620931850000|2021-05-13 18:50:50|6674.9|6672.1|6675.2|6672.4|6675.2|6672.4|6674.7|6671.9|4
1620931860000|2021-05-13 18:51:00|6675.7|6672.9|6675.7|6672.9|6676.2|6673.4|6675.7|6672.9|14
1620931870000|2021-05-13 18:51:10|6675.4|6672.6|6675.7|6672.9|6675.7|6672.9|6675.4|6672.6|3
1620931880000|2021-05-13 18:51:20|6676.2|6673.4|6677.2|6674.4|6677.2|6674.4|6676.2|6673.4|4
1620931890000|2021-05-13 18:51:30|||||||||5
1620931900000|2021-05-13 18:51:40|6677.4|6674.6|6675.9|6673.1|6677.4|6674.6|6675.2|6672.4|15
1620931910000|2021-05-13 18:51:50|6676.2|6673.4|6677.4|6674.6|6677.4|6674.6|6676.2|6673.4|16
1620931920000|2021-05-13 18:52:00|6677.6|6674.8|6678.2|6675.4|6678.2|6675.4|6677.4|6674.6|3
1620931940000|2021-05-13 18:52:20|6678.7|6675.9|6678.2|6675.4|6678.7|6675.9|6678.2|6675.4|3
1620931950000|2021-05-13 18:52:30|6677.9|6675.1|6677.7|6674.9|6678.2|6675.4|6677.7|6674.9|0
1620931960000|2021-05-13 18:52:40|6677.2|6674.4|6677.4|6674.6|6677.4|6674.6|6677.2|6674.4|5
1620931970000|2021-05-13 18:52:50|6677.2|6674.4|6678.2|6675.4|6678.2|6675.4|6677.2|6674.4|0
1620931980000|2021-05-13 18:53:00|6677.4|6674.6|6678.2|6675.4|6678.2|6675.4|6677.2|6674.4|1
1620931990000|2021-05-13 18:53:10|6678.6|6675.8|6680.2|6677.4|6680.2|6677.4|6678.6|6675.8|37
1620932000000|2021-05-13 18:53:20|6679.9|6677.1|6680.2|6677.4|6680.2|6677.4|6679.9|6677.1|0
1620932010000|2021-05-13 18:53:30|6680.4|6677.6|6680.2|6677.4|6680.4|6677.6|6680.2|6677.4|1
1620932020000|2021-05-13 18:53:40|6679.9|6677.1|6679.7|6676.9|6680.2|6677.4|6679.7|6676.9|1
1620932030000|2021-05-13 18:53:50|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|0
1620932050000|2021-05-13 18:54:10|6679.7|6676.9|6679.4|6676.6|6679.7|6676.9|6679.2|6676.4|54
1620932060000|2021-05-13 18:54:20|6679.2|6676.4|6680.2|6677.4|6680.2|6677.4|6679.1|6676.3|5
1620932070000|2021-05-13 18:54:30|6679.9|6677.1|6679.2|6676.4|6679.9|6677.1|6679.2|6676.4|34
1620932080000|2021-05-13 18:54:40|6679.4|6676.6|6678.9|6676.1|6679.4|6676.6|6677.4|6674.6|13
1620932090000|2021-05-13 18:54:50|6679.2|6676.4|6679.9|6677.1|6679.9|6677.1|6679.2|6676.4|6
1620932100000|2021-05-13 18:55:00|6680.2|6677.4|6680.9|6678.1|6681.2|6678.4|6680.2|6677.4|24
1620932110000|2021-05-13 18:55:10|6681.2|6678.4|6682.7|6679.9|6683.2|6680.4|6681.2|6678.4|3
1620932120000|2021-05-13 18:55:20|6682.4|6679.6|6682|6679.2|6682.7|6679.9|6682|6679.2|3
1620932130000|2021-05-13 18:55:30|6681.4|6678.6|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|6
1620932140000|2021-05-13 18:55:40|6680|6677.2|6679.9|6677.1|6680.2|6677.4|6679.4|6676.6|3
1620932150000|2021-05-13 18:55:50|6679.4|6676.6|6680.2|6677.4|6680.2|6677.4|6679.4|6676.6|55
1620932160000|2021-05-13 18:56:00|6680.9|6678.1|6680.2|6677.4|6681.4|6678.6|6679.9|6677.1|57
1620932170000|2021-05-13 18:56:10|6679.9|6677.1|6680.2|6677.4|6680.2|6677.4|6679.9|6677.1|21
1620932180000|2021-05-13 18:56:20|6679.9|6677.1|6679.2|6676.4|6679.9|6677.1|6679.2|6676.4|80
1620932190000|2021-05-13 18:56:30|6679.9|6677.1|6681.2|6678.4|6681.2|6678.4|6679.9|6677.1|25
1620932200000|2021-05-13 18:56:40|6680.9|6678.1|6681.2|6678.4|6681.2|6678.4|6680.9|6678.1|2
1620932210000|2021-05-13 18:56:50|||||||||1
1620932220000|2021-05-13 18:57:00|6681.7|6678.9|6681.2|6678.4|6681.7|6678.9|6680.2|6677.4|7
1620932230000|2021-05-13 18:57:10|6681.7|6678.9|6681.9|6679.1|6681.9|6679.1|6681.7|6678.9|3
1620932240000|2021-05-13 18:57:20|6681.7|6678.9|6681.4|6678.6|6681.7|6678.9|6681.4|6678.6|7
1620932250000|2021-05-13 18:57:30|6681.9|6679.1|6681.9|6679.1|6682.2|6679.4|6681.9|6679.1|4
1620932260000|2021-05-13 18:57:40|6681.7|6678.9|6681.4|6678.6|6681.9|6679.1|6681.2|6678.4|1
1620932270000|2021-05-13 18:57:50|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|7
1620932280000|2021-05-13 18:58:00|6681.6|6678.8|6681.4|6678.6|6682.2|6679.4|6681.4|6678.6|14
1620932290000|2021-05-13 18:58:10|6681.2|6678.4|6681.4|6678.6|6681.4|6678.6|6680.9|6678.1|3
1620932300000|2021-05-13 18:58:20|6680.9|6678.1|6680.4|6677.6|6681.2|6678.4|6680.2|6677.4|2
1620932310000|2021-05-13 18:58:30|6680.7|6677.9|6680.9|6678.1|6681.2|6678.4|6680.2|6677.4|2
1620932320000|2021-05-13 18:58:40|6680.4|6677.6|6682.2|6679.4|6682.9|6680.1|6680.4|6677.6|13
1620932330000|2021-05-13 18:58:50|6682.4|6679.6|6682.2|6679.4|6682.9|6680.1|6682.2|6679.4|0
1620932340000|2021-05-13 18:59:00|6682.4|6679.6|6681.7|6678.9|6682.4|6679.6|6681.4|6678.6|58
1620932350000|2021-05-13 18:59:10|6682.2|6679.4|6682.4|6679.6|6682.4|6679.6|6681.9|6679.1|1
1620932360000|2021-05-13 18:59:20|6682.2|6679.4|6682.2|6679.4|6682.7|6679.9|6682.2|6679.4|17
1620932370000|2021-05-13 18:59:30|6681.7|6678.9|6682.2|6679.4|6682.2|6679.4|6681.2|6678.4|17
1620932380000|2021-05-13 18:59:40|6681.6|6678.8|6681.2|6678.4|6681.6|6678.8|6680.9|6678.1|12
1620932390000|2021-05-13 18:59:50|6680.9|6678.1|6680.2|6677.4|6680.9|6678.1|6680.2|6677.4|9
1620932400000|2021-05-13 19:00:00|6680.6|6677.8|6681.9|6679.1|6682.2|6679.4|6680.4|6677.6|16
1620932410000|2021-05-13 19:00:10|6681.4|6678.6|6681.7|6678.9|6683.2|6680.4|6681.4|6678.6|10
1620932420000|2021-05-13 19:00:20|6682.2|6679.4|6683.2|6680.4|6683.2|6680.4|6682.2|6679.4|13
1620932430000|2021-05-13 19:00:30|6682.4|6679.6|6682.9|6680.1|6683.2|6680.4|6682.4|6679.6|2
1620932440000|2021-05-13 19:00:40|6683.2|6680.4|6682.4|6679.6|6683.2|6680.4|6682.4|6679.6|3
1620932450000|2021-05-13 19:00:50|6682.2|6679.4|6682.4|6679.6|6683.2|6680.4|6682.2|6679.4|2
1620932460000|2021-05-13 19:01:00|6682.2|6679.4|6684.2|6681.4|6684.2|6681.4|6682.2|6679.4|3
1620932470000|2021-05-13 19:01:10|6685.2|6682.4|6684.9|6682.1|6685.2|6682.4|6684.4|6681.6|9
1620932480000|2021-05-13 19:01:20|6685.4|6682.6|6685.2|6682.4|6686.2|6683.4|6685.2|6682.4|35
1620932490000|2021-05-13 19:01:30|6685.4|6682.6|6685.2|6682.4|6685.9|6683.1|6685.2|6682.4|61
1620932500000|2021-05-13 19:01:40|6685.4|6682.6|6686.2|6683.4|6686.2|6683.4|6685.2|6682.4|3
1620932510000|2021-05-13 19:01:50|6686.7|6683.9|6686.2|6683.4|6686.9|6684.1|6686.2|6683.4|3
1620932520000|2021-05-13 19:02:00|6686.4|6683.6|6686.2|6683.4|6687.2|6684.4|6686.2|6683.4|4
1620932530000|2021-05-13 19:02:10|6685.9|6683.1|6685.7|6682.9|6685.9|6683.1|6685.2|6682.4|19
1620932540000|2021-05-13 19:02:20|6685.2|6682.4|6685.4|6682.6|6686.2|6683.4|6685.2|6682.4|10
1620932550000|2021-05-13 19:02:30|6685.6|6682.8|6684.9|6682.1|6686.2|6683.4|6684.9|6682.1|6
1620932560000|2021-05-13 19:02:40|6685.2|6682.4|6684.9|6682.1|6685.2|6682.4|6684.7|6681.9|1
1620932570000|2021-05-13 19:02:50|6684.7|6681.9|6685.2|6682.4|6685.2|6682.4|6684.2|6681.4|2
1620932580000|2021-05-13 19:03:00|6684.9|6682.1|6684.2|6681.4|6685.2|6682.4|6684.2|6681.4|3
1620932590000|2021-05-13 19:03:10|6683.9|6681.1|6683.2|6680.4|6683.9|6681.1|6682.9|6680.1|6
1620932600000|2021-05-13 19:03:20|6683.4|6680.6|6684.2|6681.4|6684.2|6681.4|6683.4|6680.6|2
1620932610000|2021-05-13 19:03:30|6684.4|6681.6|6684.2|6681.4|6684.4|6681.6|6684.2|6681.4|0
1620932630000|2021-05-13 19:03:50|6683.2|6680.4|6684.2|6681.4|6684.2|6681.4|6683.2|6680.4|3
1620932640000|2021-05-13 19:04:00|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.2|6680.4|1
1620932650000|2021-05-13 19:04:10|6683.2|6680.4|6684.2|6681.4|6684.2|6681.4|6683.2|6680.4|2
1620932660000|2021-05-13 19:04:20|6683.9|6681.1|6683.4|6680.6|6683.9|6681.1|6683.2|6680.4|2
1620932670000|2021-05-13 19:04:30|6684.2|6681.4|6683.4|6680.6|6684.2|6681.4|6683.2|6680.4|2
1620932680000|2021-05-13 19:04:40|6683.2|6680.4|6683.4|6680.6|6683.4|6680.6|6683.2|6680.4|0
1620932690000|2021-05-13 19:04:50|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|0
1620932700000|2021-05-13 19:05:00|6683.4|6680.6|6683.9|6681.1|6684.2|6681.4|6683.2|6680.4|6
1620932710000|2021-05-13 19:05:10|6684.2|6681.4|6684.2|6681.4|6684.4|6681.6|6684.2|6681.4|2
1620932720000|2021-05-13 19:05:20|6684.4|6681.6|6684.7|6681.9|6685.4|6682.6|6684.4|6681.6|6
1620932730000|2021-05-13 19:05:30|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|6684.9|6682.1|3
1620932740000|2021-05-13 19:05:40|6685.2|6682.4|6681.2|6678.4|6685.2|6682.4|6680.2|6677.4|48
1620932750000|2021-05-13 19:05:50|6680.7|6677.9|6680.2|6677.4|6681.7|6678.9|6680.2|6677.4|12
1620932760000|2021-05-13 19:06:00|6679.9|6677.1|6679.2|6676.4|6679.9|6677.1|6678.9|6676.1|32
1620932770000|2021-05-13 19:06:10|6678.9|6676.1|6679.2|6676.4|6679.2|6676.4|6678.9|6676.1|32
1620932780000|2021-05-13 19:06:20|6678.2|6675.4|6678.7|6675.9|6679.2|6676.4|6678.2|6675.4|6
1620932790000|2021-05-13 19:06:30|6678.4|6675.6|6680.4|6677.6|6680.4|6677.6|6678.2|6675.4|10
1620932800000|2021-05-13 19:06:40|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|2
1620932820000|2021-05-13 19:07:00|6680.4|6677.6|6681.2|6678.4|6681.4|6678.6|6680.4|6677.6|5
1620932840000|2021-05-13 19:07:20|6680.9|6678.1|6681.2|6678.4|6681.2|6678.4|6680.7|6677.9|2
1620932850000|2021-05-13 19:07:30|6681.6|6678.8|6681.2|6678.4|6682.2|6679.4|6681.2|6678.4|2
1620932860000|2021-05-13 19:07:40|6681.4|6678.6|6682.2|6679.4|6682.2|6679.4|6681.2|6678.4|3
1620932870000|2021-05-13 19:07:50|6681.4|6678.6|6681.4|6678.6|6682.2|6679.4|6681.4|6678.6|2
1620932880000|2021-05-13 19:08:00|6681.7|6678.9|6682.2|6679.4|6683.4|6680.6|6681.7|6678.9|5
1620932890000|2021-05-13 19:08:10|6682.4|6679.6|6682.2|6679.4|6682.7|6679.9|6682.2|6679.4|1
1620932900000|2021-05-13 19:08:20|6682.4|6679.6|6682.2|6679.4|6682.7|6679.9|6682.2|6679.4|1
1620932910000|2021-05-13 19:08:30|6681.9|6679.1|6681.4|6678.6|6682.2|6679.4|6681.4|6678.6|2
1620932920000|2021-05-13 19:08:40|6681.9|6679.1|6681.2|6678.4|6682.2|6679.4|6681.2|6678.4|23
1620932930000|2021-05-13 19:08:50|6682.2|6679.4|6681.9|6679.1|6682.2|6679.4|6681.9|6679.1|3
1620932940000|2021-05-13 19:09:00|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6681.9|6679.1|0
1620932950000|2021-05-13 19:09:10|6681.7|6678.9|6681.9|6679.1|6681.9|6679.1|6681.2|6678.4|6
1620932960000|2021-05-13 19:09:20|6681.2|6678.4|6683.2|6680.4|6683.2|6680.4|6681.1|6678.3|17
1620932970000|2021-05-13 19:09:30|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|21
1620932980000|2021-05-13 19:09:40|6682.4|6679.6|6682.9|6680.1|6682.9|6680.1|6682.2|6679.4|8
1620932990000|2021-05-13 19:09:50|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|60
1620933000000|2021-05-13 19:10:00|6681.9|6679.1|6681.2|6678.4|6681.9|6679.1|6680.9|6678.1|16
1620933010000|2021-05-13 19:10:10|6680.9|6678.1|6680.9|6678.1|6681.2|6678.4|6680.9|6678.1|10
1620933020000|2021-05-13 19:10:20|6680.7|6677.9|6682.2|6679.4|6682.2|6679.4|6679.4|6676.6|25
1620933030000|2021-05-13 19:10:30|6681.9|6679.1|6681.2|6678.4|6682.2|6679.4|6681.2|6678.4|1
1620933040000|2021-05-13 19:10:40|6681.4|6678.6|6680.4|6677.6|6681.9|6679.1|6680.4|6677.6|2
1620933050000|2021-05-13 19:10:50|6680.7|6677.9|6682.2|6679.4|6682.2|6679.4|6680.7|6677.9|1
1620933060000|2021-05-13 19:11:00|6682.4|6679.6|6682.2|6679.4|6683.2|6680.4|6682.2|6679.4|4
1620933070000|2021-05-13 19:11:10|6682.4|6679.6|6681.9|6679.1|6682.4|6679.6|6681.9|6679.1|10
1620933080000|2021-05-13 19:11:20|6682.2|6679.4|6682.9|6680.1|6683.2|6680.4|6681.7|6678.9|9
1620933090000|2021-05-13 19:11:30|6682.7|6679.9|6682.7|6679.9|6683.2|6680.4|6682.4|6679.6|3
1620933100000|2021-05-13 19:11:40|6683.2|6680.4|6682.9|6680.1|6683.2|6680.4|6682.9|6680.1|3
1620933110000|2021-05-13 19:11:50|6683.2|6680.4|6682.7|6679.9|6683.2|6680.4|6682.4|6679.6|7
1620933120000|2021-05-13 19:12:00|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682.2|6679.4|1
1620933130000|2021-05-13 19:12:10|6682.2|6679.4|6682.4|6679.6|6682.7|6679.9|6682.2|6679.4|1
1620933140000|2021-05-13 19:12:20|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6681.2|6678.4|4
1620933150000|2021-05-13 19:12:30|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|0
1620933160000|2021-05-13 19:12:40|6682.2|6679.4|6681.9|6679.1|6682.2|6679.4|6681.9|6679.1|0
1620933170000|2021-05-13 19:12:50|6681.4|6678.6|6682.2|6679.4|6682.2|6679.4|6681.4|6678.6|43
1620933180000|2021-05-13 19:13:00|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|0
1620933190000|2021-05-13 19:13:10|6681.7|6678.9|6681.9|6679.1|6682.2|6679.4|6681.7|6678.9|2
1620933200000|2021-05-13 19:13:20|6682.2|6679.4|6681.2|6678.4|6682.2|6679.4|6681.2|6678.4|5
1620933210000|2021-05-13 19:13:30|6680.9|6678.1|6680.4|6677.6|6680.9|6678.1|6680.4|6677.6|5
1620933220000|2021-05-13 19:13:40|6680.2|6677.4|6678.7|6675.9|6681.2|6678.4|6678.7|6675.9|111
1620933230000|2021-05-13 19:13:50|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6678.9|6676.1|11
1620933240000|2021-05-13 19:14:00|6679.7|6676.9|6680.4|6677.6|6681.2|6678.4|6679.7|6676.9|6
1620933250000|2021-05-13 19:14:10|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|0
1620933260000|2021-05-13 19:14:20|6681.2|6678.4|6680.9|6678.1|6681.2|6678.4|6680.9|6678.1|0
1620933270000|2021-05-13 19:14:30|6681.2|6678.4|6680.7|6677.9|6681.2|6678.4|6680.7|6677.9|2
1620933280000|2021-05-13 19:14:40|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|0
1620933290000|2021-05-13 19:14:50|6679.9|6677.1|6679.4|6676.6|6680.2|6677.4|6679.4|6676.6|6
1620933300000|2021-05-13 19:15:00|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|0
1620933310000|2021-05-13 19:15:10|6680.2|6677.4|6679.9|6677.1|6680.2|6677.4|6679.9|6677.1|1
1620933320000|2021-05-13 19:15:20|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|0
1620933330000|2021-05-13 19:15:30|6680.9|6678.1|6681.2|6678.4|6681.2|6678.4|6680.9|6678.1|4
1620933350000|2021-05-13 19:15:50|6681.4|6678.6|6681.9|6679.1|6681.9|6679.1|6681.4|6678.6|17
1620933360000|2021-05-13 19:16:00|6682.4|6679.6|6683.9|6681.1|6684.2|6681.4|6682.2|6679.4|10
1620933370000|2021-05-13 19:16:10|6683.7|6680.9|6683.2|6680.4|6683.7|6680.9|6683.2|6680.4|1
1620933380000|2021-05-13 19:16:20|6682.2|6679.4|6681.9|6679.1|6682.2|6679.4|6681.9|6679.1|11
1620933390000|2021-05-13 19:16:30|6681.4|6678.6|6680.9|6678.1|6681.9|6679.1|6679.9|6677.1|6
1620933400000|2021-05-13 19:16:40|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6679.9|6677.1|0
1620933410000|2021-05-13 19:16:50|6680.7|6677.9|6681.2|6678.4|6681.2|6678.4|6680.7|6677.9|2
1620933420000|2021-05-13 19:17:00|6680.9|6678.1|6681.2|6678.4|6681.9|6679.1|6680.9|6678.1|5
1620933430000|2021-05-13 19:17:10|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|0
1620933440000|2021-05-13 19:17:20|6681.9|6679.1|6682.2|6679.4|6682.2|6679.4|6681.9|6679.1|5
1620933470000|2021-05-13 19:17:50|6680.9|6678.1|6680.9|6678.1|6681.2|6678.4|6679.9|6677.1|11
1620933480000|2021-05-13 19:18:00|6680.4|6677.6|6680.9|6678.1|6681.2|6678.4|6679.9|6677.1|12
1620933490000|2021-05-13 19:18:10|6681.2|6678.4|6680.9|6678.1|6681.2|6678.4|6680.9|6678.1|3
1620933500000|2021-05-13 19:18:20|6681.2|6678.4|6681.4|6678.6|6682.2|6679.4|6681.2|6678.4|10
1620933510000|2021-05-13 19:18:30|6681.9|6679.1|6681.2|6678.4|6681.9|6679.1|6680.9|6678.1|3
1620933520000|2021-05-13 19:18:40|6680.9|6678.1|6680.9|6678.1|6681.2|6678.4|6680.9|6678.1|0
1620933540000|2021-05-13 19:19:00|6681.2|6678.4|6680.9|6678.1|6681.2|6678.4|6680.7|6677.9|3
1620933550000|2021-05-13 19:19:10|6680.4|6677.6|6680.4|6677.6|6680.9|6678.1|6680.4|6677.6|4
1620933560000|2021-05-13 19:19:20|6680.9|6678.1|6681.4|6678.6|6682.7|6679.9|6680.9|6678.1|8
1620933570000|2021-05-13 19:19:30|6681.7|6678.9|6682.4|6679.6|6682.6|6679.8|6681.4|6678.6|29
1620933580000|2021-05-13 19:19:40|||||||||4
1620933590000|2021-05-13 19:19:50|6681.9|6679.1|6682.9|6680.1|6682.9|6680.1|6681.9|6679.1|0
1620933600000|2021-05-13 19:20:00|6681.9|6679.1|6682.2|6679.4|6682.2|6679.4|6681.4|6678.6|19
1620933610000|2021-05-13 19:20:10|6681.9|6679.1|6682.2|6679.4|6682.2|6679.4|6681.9|6679.1|0
1620933630000|2021-05-13 19:20:30|6682.9|6680.1|6682.2|6679.4|6683.9|6681.1|6682.2|6679.4|3
1620933640000|2021-05-13 19:20:40|6682.9|6680.1|6682.2|6679.4|6682.9|6680.1|6681.9|6679.1|1
1620933650000|2021-05-13 19:20:50|6682.4|6679.6|6682.9|6680.1|6682.9|6680.1|6682.4|6679.6|2
1620933660000|2021-05-13 19:21:00|6682.7|6679.9|6682.4|6679.6|6682.9|6680.1|6682.4|6679.6|0
1620933670000|2021-05-13 19:21:10|6682.2|6679.4|6682.4|6679.6|6682.9|6680.1|6682.2|6679.4|9
1620933680000|2021-05-13 19:21:20|6682.2|6679.4|6681.9|6679.1|6682.4|6679.6|6681.4|6678.6|5
1620933690000|2021-05-13 19:21:30|6682.2|6679.4|6681.9|6679.1|6682.2|6679.4|6681.9|6679.1|0
1620933700000|2021-05-13 19:21:40|6681.4|6678.6|6682.2|6679.4|6682.2|6679.4|6680.4|6677.6|70
1620933710000|2021-05-13 19:21:50|6681.4|6678.6|6682.2|6679.4|6682.2|6679.4|6681.4|6678.6|28
1620933720000|2021-05-13 19:22:00|6681.4|6678.6|6681.7|6678.9|6681.9|6679.1|6681.4|6678.6|1
1620933730000|2021-05-13 19:22:10|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6680.4|6677.6|2
1620933740000|2021-05-13 19:22:20|6681.2|6678.4|6681|6678.2|6681.4|6678.6|6680.9|6678.1|7
1620933750000|2021-05-13 19:22:30|6680.2|6677.4|6681.2|6678.4|6681.2|6678.4|6680.2|6677.4|1
1620933760000|2021-05-13 19:22:40|6680.9|6678.1|6681.2|6678.4|6681.7|6678.9|6680.9|6678.1|2
1620933770000|2021-05-13 19:22:50|6681.7|6678.9|6681.7|6678.9|6681.7|6678.9|6681.2|6678.4|1
1620933780000|2021-05-13 19:23:00|6681.9|6679.1|6682.2|6679.4|6682.2|6679.4|6681.4|6678.6|15
1620933790000|2021-05-13 19:23:10|6682.4|6679.6|6682.9|6680.1|6683.2|6680.4|6682.4|6679.6|4
1620933810000|2021-05-13 19:23:30|6683.2|6680.4|6683.4|6680.6|6683.9|6681.1|6683.2|6680.4|0
1620933820000|2021-05-13 19:23:40|6683.9|6681.1|6683.9|6681.1|6684.4|6681.6|6683.9|6681.1|8
1620933830000|2021-05-13 19:23:50|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|0
1620933840000|2021-05-13 19:24:00|6683.9|6681.1|6684.2|6681.4|6684.2|6681.4|6683.2|6680.4|19
1620933880000|2021-05-13 19:24:40|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|1
1620933890000|2021-05-13 19:24:50|6683.7|6680.9|6683.7|6680.9|6683.9|6681.1|6683.4|6680.6|2
1620933900000|2021-05-13 19:25:00|6683.4|6680.6|6682.9|6680.1|6683.7|6680.9|6682.9|6680.1|8
1620933910000|2021-05-13 19:25:10|||||||||1
1620933930000|2021-05-13 19:25:30|6683.4|6680.6|6683.4|6680.6|6683.7|6680.9|6683.4|6680.6|1
1620933940000|2021-05-13 19:25:40|6682.9|6680.1|6685.2|6682.4|6685.2|6682.4|6682.4|6679.6|18
1620933950000|2021-05-13 19:25:50|6684.9|6682.1|6684.4|6681.6|6685.2|6682.4|6684.4|6681.6|10
1620933960000|2021-05-13 19:26:00|6683.9|6681.1|6684.2|6681.4|6684.2|6681.4|6683.9|6681.1|7
1620933980000|2021-05-13 19:26:20|||||||||1
1620933990000|2021-05-13 19:26:30|6683.4|6680.6|6683.4|6680.6|6683.9|6681.1|6683.4|6680.6|4
1620934000000|2021-05-13 19:26:40|6683.2|6680.4|6682.9|6680.1|6683.2|6680.4|6682.9|6680.1|2
1620934010000|2021-05-13 19:26:50|6683.2|6680.4|6683.9|6681.1|6684.2|6681.4|6683.2|6680.4|54
1620934020000|2021-05-13 19:27:00|6684.2|6681.4|6683.9|6681.1|6684.2|6681.4|6683.4|6680.6|7
1620934030000|2021-05-13 19:27:10|6683.7|6680.9|6684.2|6681.4|6684.2|6681.4|6681.9|6679.1|31
1620934040000|2021-05-13 19:27:20|6684.7|6681.9|6682.9|6680.1|6684.7|6681.9|6682.2|6679.4|90
1620934050000|2021-05-13 19:27:30|6682.7|6679.9|6682.9|6680.1|6682.9|6680.1|6682.7|6679.9|0
1620934060000|2021-05-13 19:27:40|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|0
1620934070000|2021-05-13 19:27:50|||||||||1
1620934080000|2021-05-13 19:28:00|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|1
1620934090000|2021-05-13 19:28:10|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|0
1620934100000|2021-05-13 19:28:20|6682.2|6679.4|6683.2|6680.4|6683.2|6680.4|6682.2|6679.4|12
1620934110000|2021-05-13 19:28:30|6682.4|6679.6|6681.2|6678.4|6682.4|6679.6|6680.7|6677.9|4
1620934120000|2021-05-13 19:28:40|6681.9|6679.1|6682.2|6679.4|6682.2|6679.4|6681.9|6679.1|3
1620934130000|2021-05-13 19:28:50|||||||||1
1620934150000|2021-05-13 19:29:10|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|1
1620934180000|2021-05-13 19:29:40|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|0
1620934190000|2021-05-13 19:29:50|||||||||4
1620934200000|2021-05-13 19:30:00|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6682.4|6679.6|6
1620934210000|2021-05-13 19:30:10|6683.4|6680.6|6684.2|6681.4|6684.4|6681.6|6683.4|6680.6|7
1620934220000|2021-05-13 19:30:20|6684.4|6681.6|6685.2|6682.4|6685.2|6682.4|6684.4|6681.6|3
1620934230000|2021-05-13 19:30:30|6684.9|6682.1|6684.9|6682.1|6685.2|6682.4|6684.9|6682.1|2
1620934240000|2021-05-13 19:30:40|6685.2|6682.4|6687.2|6684.4|6687.2|6684.4|6685.2|6682.4|22
1620934250000|2021-05-13 19:30:50|||||||||5
1620934260000|2021-05-13 19:31:00|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|17
1620934270000|2021-05-13 19:31:10|6687.9|6685.1|6687.2|6684.4|6687.9|6685.1|6687.2|6684.4|4
1620934280000|2021-05-13 19:31:20|6686.9|6684.1|6687.2|6684.4|6687.2|6684.4|6686.9|6684.1|3
1620934290000|2021-05-13 19:31:30|6687.4|6684.6|6689.4|6686.6|6689.4|6686.6|6687.4|6684.6|11
1620934300000|2021-05-13 19:31:40|||||||||2
1620934310000|2021-05-13 19:31:50|6690.2|6687.4|6690.4|6687.6|6690.4|6687.6|6690.2|6687.4|26
1620934320000|2021-05-13 19:32:00|||||||||6
1620934330000|2021-05-13 19:32:10|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|16
1620934340000|2021-05-13 19:32:20|6689.9|6687.1|6689.9|6687.1|6690.2|6687.4|6689.9|6687.1|1
1620934350000|2021-05-13 19:32:30|6689.4|6686.6|6690.2|6687.4|6690.2|6687.4|6689.4|6686.6|4
1620934360000|2021-05-13 19:32:40|6689.9|6687.1|6689.4|6686.6|6689.9|6687.1|6689.4|6686.6|2
1620934370000|2021-05-13 19:32:50|6689.9|6687.1|6690.4|6687.6|6690.4|6687.6|6689.9|6687.1|2
1620934390000|2021-05-13 19:33:10|6690.7|6687.9|6691.9|6689.1|6691.9|6689.1|6690.7|6687.9|17
1620934400000|2021-05-13 19:33:20|6691.7|6688.9|6691.4|6688.6|6691.7|6688.9|6691.4|6688.6|66
1620934410000|2021-05-13 19:33:30|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6690.9|6688.1|6
1620934440000|2021-05-13 19:34:00|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|6690.1|6687.3|14
1620934450000|2021-05-13 19:34:10|6690.4|6687.6|6690.1|6687.3|6690.4|6687.6|6690.1|6687.3|0
1620934460000|2021-05-13 19:34:20|6690.4|6687.6|6690.1|6687.3|6690.4|6687.6|6690.1|6687.3|0
1620934470000|2021-05-13 19:34:30|6690.9|6688.1|6691.1|6688.3|6691.1|6688.3|6690.4|6687.6|7
1620934480000|2021-05-13 19:34:40|6691.4|6688.6|6691.1|6688.3|6691.4|6688.6|6691.1|6688.3|1
1620934500000|2021-05-13 19:35:00|6691.4|6688.6|6690.4|6687.6|6691.4|6688.6|6690.4|6687.6|5
1620934510000|2021-05-13 19:35:10|6691.1|6688.3|6691.1|6688.3|6691.4|6688.6|6691.1|6688.3|0
1620934520000|2021-05-13 19:35:20|6691.4|6688.6|6691.4|6688.6|6691.4|6688.6|6691.1|6688.3|0
1620934530000|2021-05-13 19:35:30|6692.1|6689.3|6692.1|6689.3|6692.6|6689.8|6692.1|6689.3|2
1620934540000|2021-05-13 19:35:40|6692.4|6689.6|6692.1|6689.3|6692.4|6689.6|6692.1|6689.3|0
1620934550000|2021-05-13 19:35:50|6692.4|6689.6|6692.1|6689.3|6692.4|6689.6|6692.1|6689.3|1
1620934560000|2021-05-13 19:36:00|||||||||3
1620934570000|2021-05-13 19:36:10|6691.6|6688.8|6692.1|6689.3|6692.1|6689.3|6691.6|6688.8|1
1620934580000|2021-05-13 19:36:20|6691.7|6688.9|6690.9|6688.1|6692.1|6689.3|6690.4|6687.6|9
1620934590000|2021-05-13 19:36:30|6690.4|6687.6|6688.9|6686.1|6690.4|6687.6|6688.6|6685.8|14
1620934600000|2021-05-13 19:36:40|6689.4|6686.6|6689.9|6687.1|6689.9|6687.1|6689.4|6686.6|9
1620934610000|2021-05-13 19:36:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6689.6|6686.8|1
1620934620000|2021-05-13 19:37:00|6689.9|6687.1|6689.4|6686.6|6689.9|6687.1|6688.9|6686.1|8
1620934630000|2021-05-13 19:37:10|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6689.9|6687.1|2
1620934640000|2021-05-13 19:37:20|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|1
1620934650000|2021-05-13 19:37:30|||||||||4
1620934660000|2021-05-13 19:37:40|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|1
1620934670000|2021-05-13 19:37:50|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|1
1620934680000|2021-05-13 19:38:00|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6689.9|6687.1|0
1620934690000|2021-05-13 19:38:10|6689.9|6687.1|6690.4|6687.6|6691.1|6688.3|6689.9|6687.1|6
1620934700000|2021-05-13 19:38:20|6690.9|6688.1|6690.9|6688.1|6691.1|6688.3|6690.9|6688.1|1
1620934710000|2021-05-13 19:38:30|6690.4|6687.6|6690.9|6688.1|6690.9|6688.1|6690.4|6687.6|1
1620934720000|2021-05-13 19:38:40|6691.1|6688.3|6690.9|6688.1|6691.1|6688.3|6690.9|6688.1|1
1620934730000|2021-05-13 19:38:50|6691.1|6688.3|6691.4|6688.6|6691.6|6688.8|6690.9|6688.1|8
1620934740000|2021-05-13 19:39:00|6691.6|6688.8|6691.9|6689.1|6691.9|6689.1|6691.6|6688.8|2
1620934750000|2021-05-13 19:39:10|||||||||8
1620934760000|2021-05-13 19:39:20|6692.4|6689.6|6692.1|6689.3|6692.4|6689.6|6692.1|6689.3|6
1620934770000|2021-05-13 19:39:30|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|2
1620934780000|2021-05-13 19:39:40|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|3
1620934800000|2021-05-13 19:40:00|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|3
1620934810000|2021-05-13 19:40:10|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6691.9|6689.1|10
1620934820000|2021-05-13 19:40:20|6691.9|6689.1|6692.1|6689.3|6692.1|6689.3|6691.9|6689.1|1
1620934830000|2021-05-13 19:40:30|||||||||2
1620934850000|2021-05-13 19:40:50|||||||||1
1620934860000|2021-05-13 19:41:00|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|3
1620934870000|2021-05-13 19:41:10|6692.6|6689.8|6691.9|6689.1|6692.6|6689.8|6691.9|6689.1|17
1620934880000|2021-05-13 19:41:20|||||||||2
1620934890000|2021-05-13 19:41:30|6691.1|6688.3|6691.4|6688.6|6691.4|6688.6|6691.1|6688.3|0
1620934900000|2021-05-13 19:41:40|6691.6|6688.8|6691.9|6689.1|6691.9|6689.1|6691.6|6688.8|0
1620934910000|2021-05-13 19:41:50|6692.1|6689.3|6691.9|6689.1|6692.1|6689.3|6691.9|6689.1|5
1620934920000|2021-05-13 19:42:00|6691.6|6688.8|6691.9|6689.1|6691.9|6689.1|6691.4|6688.6|18
1620934930000|2021-05-13 19:42:10|6692.1|6689.3|6692.6|6689.8|6692.6|6689.8|6692.1|6689.3|13
1620934940000|2021-05-13 19:42:20|6692.1|6689.3|6692.1|6689.3|6692.6|6689.8|6692.1|6689.3|17
1620934950000|2021-05-13 19:42:30|6692.4|6689.6|6692.6|6689.8|6692.6|6689.8|6692.4|6689.6|1
1620934960000|2021-05-13 19:42:40|6692.4|6689.6|6692.1|6689.3|6692.4|6689.6|6692.1|6689.3|0
1620934980000|2021-05-13 19:43:00|6691.9|6689.1|6692.4|6689.6|6692.4|6689.6|6691.7|6688.9|11
1620934990000|2021-05-13 19:43:10|6692.1|6689.3|6691.4|6688.6|6692.1|6689.3|6691.1|6688.3|74
1620935000000|2021-05-13 19:43:20|6691.6|6688.8|6690.9|6688.1|6691.6|6688.8|6690.9|6688.1|0
1620935010000|2021-05-13 19:43:30|6691.1|6688.3|6690.4|6687.6|6691.1|6688.3|6690.4|6687.6|1
1620935020000|2021-05-13 19:43:40|6689.9|6687.1|6690.4|6687.6|6690.4|6687.6|6689.4|6686.6|5
1620935030000|2021-05-13 19:43:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1620935050000|2021-05-13 19:44:10|6690.6|6687.8|6690.1|6687.3|6690.6|6687.8|6689.9|6687.1|9
1620935060000|2021-05-13 19:44:20|6690.6|6687.8|6691.1|6688.3|6691.1|6688.3|6690.6|6687.8|1
1620935070000|2021-05-13 19:44:30|6691.4|6688.6|6690.6|6687.8|6691.6|6688.8|6690.6|6687.8|1
1620935080000|2021-05-13 19:44:40|6690.1|6687.3|6689.9|6687.1|6690.1|6687.3|6689.7|6686.9|1
1620935090000|2021-05-13 19:44:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1620935100000|2021-05-13 19:45:00|6690.6|6687.8|6690.1|6687.3|6690.6|6687.8|6690.1|6687.3|0
1620935120000|2021-05-13 19:45:20|6690.2|6687.4|6690.1|6687.3|6690.2|6687.4|6689.9|6687.1|5
1620935130000|2021-05-13 19:45:30|6690.4|6687.6|6689.9|6687.1|6690.6|6687.8|6689.9|6687.1|0
1620935140000|2021-05-13 19:45:40|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|32
1620935160000|2021-05-13 19:46:00|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|6689.9|6687.1|0
1620935170000|2021-05-13 19:46:10|6690.6|6687.8|6690.1|6687.3|6690.6|6687.8|6690.1|6687.3|3
1620935180000|2021-05-13 19:46:20|6690.6|6687.8|6690.1|6687.3|6690.6|6687.8|6690.1|6687.3|9
1620935190000|2021-05-13 19:46:30|6690.4|6687.6|6690.1|6687.3|6690.4|6687.6|6690.1|6687.3|1
1620935200000|2021-05-13 19:46:40|6690.4|6687.6|6690.6|6687.8|6690.6|6687.8|6690.1|6687.3|109
1620935210000|2021-05-13 19:46:50|6690.4|6687.6|6690.6|6687.8|6690.6|6687.8|6690.4|6687.6|0
1620935220000|2021-05-13 19:47:00|6691.4|6688.6|6691.6|6688.8|6691.6|6688.8|6691.4|6688.6|42
1620935230000|2021-05-13 19:47:10|6691.4|6688.6|6691.1|6688.3|6691.6|6688.8|6691.1|6688.3|9
1620935240000|2021-05-13 19:47:20|||||||||7
1620935250000|2021-05-13 19:47:30|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|9
1620935260000|2021-05-13 19:47:40|6690.4|6687.6|6690.6|6687.8|6690.6|6687.8|6690.4|6687.6|0
1620935270000|2021-05-13 19:47:50|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|0
1620935280000|2021-05-13 19:48:00|||||||||10
1620935290000|2021-05-13 19:48:10|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|30
1620935300000|2021-05-13 19:48:20|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|39
1620935310000|2021-05-13 19:48:30|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|19
1620935320000|2021-05-13 19:48:40|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|9
1620935330000|2021-05-13 19:48:50|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|11
1620935340000|2021-05-13 19:49:00|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|15
1620935350000|2021-05-13 19:49:10|6691.6|6688.8|6690.6|6687.8|6691.6|6688.8|6690.1|6687.3|62
1620935360000|2021-05-13 19:49:20|6690.1|6687.3|6690.6|6687.8|6690.6|6687.8|6689.6|6686.8|27
1620935370000|2021-05-13 19:49:30|6690.9|6688.1|6691.1|6688.3|6691.1|6688.3|6690.6|6687.8|0
1620935380000|2021-05-13 19:49:40|6690.9|6688.1|6690.6|6687.8|6691.1|6688.3|6690.6|6687.8|0
1620935390000|2021-05-13 19:49:50|6691.1|6688.3|6690.9|6688.1|6691.1|6688.3|6690.6|6687.8|0
1620935400000|2021-05-13 19:50:00|6690.6|6687.8|6689.4|6686.6|6690.6|6687.8|6689.4|6686.6|16
1620935410000|2021-05-13 19:50:10|6689.9|6687.1|6689.1|6686.3|6689.9|6687.1|6689.1|6686.3|44
1620935420000|2021-05-13 19:50:20|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.1|6686.3|13
1620935430000|2021-05-13 19:50:30|6689.6|6686.8|6689.9|6687.1|6689.9|6687.1|6689.6|6686.8|0
1620935440000|2021-05-13 19:50:40|6690.1|6687.3|6690.4|6687.6|6690.6|6687.8|6690.1|6687.3|0
1620935450000|2021-05-13 19:50:50|6690.1|6687.3|6690.1|6687.3|6690.4|6687.6|6690.1|6687.3|1
1620935460000|2021-05-13 19:51:00|||||||||1
1620935470000|2021-05-13 19:51:10|6690.6|6687.8|6690.4|6687.6|6691.1|6688.3|6690.4|6687.6|13
1620935490000|2021-05-13 19:51:30|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1620935500000|2021-05-13 19:51:40|6689.9|6687.1|6690.1|6687.3|6690.1|6687.3|6689.9|6687.1|0
1620935510000|2021-05-13 19:51:50|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|1
1620935520000|2021-05-13 19:52:00|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1620935550000|2021-05-13 19:52:30|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|9
1620935560000|2021-05-13 19:52:40|6687.9|6685.1|6689.1|6686.3|6689.1|6686.3|6687.9|6685.1|14
1620935570000|2021-05-13 19:52:50|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.6|6685.8|0
1620935580000|2021-05-13 19:53:00|6689.1|6686.3|6689.9|6687.1|6689.9|6687.1|6689.1|6686.3|5
1620935590000|2021-05-13 19:53:10|6689.6|6686.8|6687.9|6685.1|6689.9|6687.1|6687.4|6684.6|99
1620935600000|2021-05-13 19:53:20|6687.7|6684.9|6687.4|6684.6|6687.7|6684.9|6687.4|6684.6|0
1620935610000|2021-05-13 19:53:30|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|1
1620935630000|2021-05-13 19:53:50|6688.1|6685.3|6687.9|6685.1|6688.1|6685.3|6687.9|6685.1|2
1620935640000|2021-05-13 19:54:00|6688.1|6685.3|6687.9|6685.1|6688.1|6685.3|6687.9|6685.1|1
1620935650000|2021-05-13 19:54:10|6687.7|6684.9|6687.4|6684.6|6687.9|6685.1|6687.4|6684.6|0
1620935660000|2021-05-13 19:54:20|||||||||1
1620935670000|2021-05-13 19:54:30|6686.1|6683.3|6686.4|6683.6|6686.6|6683.8|6685.9|6683.1|10
1620935680000|2021-05-13 19:54:40|6686.6|6683.8|6687.1|6684.3|6687.1|6684.3|6686.4|6683.6|1
1620935690000|2021-05-13 19:54:50|||||||||2
1620935700000|2021-05-13 19:55:00|||||||||5
1620935710000|2021-05-13 19:55:10|6687.9|6685.1|6688.1|6685.3|6688.4|6685.6|6687.4|6684.6|49
1620935720000|2021-05-13 19:55:20|6687.6|6684.8|6687.9|6685.1|6687.9|6685.1|6687.6|6684.8|23
1620935730000|2021-05-13 19:55:30|6688.1|6685.3|6687.9|6685.1|6688.1|6685.3|6687.9|6685.1|4
1620935740000|2021-05-13 19:55:40|6688.1|6685.3|6687.6|6684.8|6688.1|6685.3|6687.6|6684.8|0
1620935750000|2021-05-13 19:55:50|6687.9|6685.1|6686.4|6683.6|6687.9|6685.1|6686.4|6683.6|21
1620935760000|2021-05-13 19:56:00|6686.1|6683.3|6686.1|6683.3|6686.9|6684.1|6686.1|6683.3|33
1620935770000|2021-05-13 19:56:10|6686.9|6684.1|6687.1|6684.3|6687.1|6684.3|6686.9|6684.1|1
1620935780000|2021-05-13 19:56:20|6686.9|6684.1|6686.9|6684.1|6687.1|6684.3|6686.9|6684.1|28
1620935790000|2021-05-13 19:56:30|6687.1|6684.3|6687.4|6684.6|6687.6|6684.8|6686.9|6684.1|5
1620935800000|2021-05-13 19:56:40|6687.6|6684.8|6688.1|6685.3|6688.1|6685.3|6687.6|6684.8|8
1620935810000|2021-05-13 19:56:50|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|0
1620935820000|2021-05-13 19:57:00|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6687.9|6685.1|0
1620935830000|2021-05-13 19:57:10|6687.9|6685.1|6689.1|6686.3|6689.4|6686.6|6687.9|6685.1|5
1620935850000|2021-05-13 19:57:30|6688.9|6686.1|6689.1|6686.3|6689.1|6686.3|6688.9|6686.1|0
1620935860000|2021-05-13 19:57:40|6689.7|6686.9|6689.1|6686.3|6689.9|6687.1|6689.1|6686.3|3
1620935870000|2021-05-13 19:57:50|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.1|6686.3|0
1620935880000|2021-05-13 19:58:00|6689.6|6686.8|6689.1|6686.3|6690.1|6687.3|6689.1|6686.3|2
1620935890000|2021-05-13 19:58:10|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.1|6686.3|6
1620935900000|2021-05-13 19:58:20|6689.1|6686.3|6690.1|6687.3|6690.1|6687.3|6689.1|6686.3|7
1620935920000|2021-05-13 19:58:40|6689.9|6687.1|6689.9|6687.1|6690.1|6687.3|6689.1|6686.3|4
1620935930000|2021-05-13 19:58:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|4
1620935940000|2021-05-13 19:59:00|6690.6|6687.8|6689.9|6687.1|6691.1|6688.3|6689.9|6687.1|14
1620935950000|2021-05-13 19:59:10|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6689.9|6687.1|8
1620935960000|2021-05-13 19:59:20|6689.9|6687.1|6689.9|6687.1|6690.1|6687.3|6689.9|6687.1|12
1620935970000|2021-05-13 19:59:30|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6689.9|6687.1|1
1620935980000|2021-05-13 19:59:40|6689.9|6687.1|6689.9|6687.1|6690.1|6687.3|6689.9|6687.1|3
1620935990000|2021-05-13 19:59:50|6690.1|6687.3|6689.4|6686.6|6690.1|6687.3|6689.4|6686.6|7
1620936000000|2021-05-13 20:00:00|6689.7|6686.9|6690.1|6687.3|6691.1|6688.3|6689.7|6686.9|21
1620936010000|2021-05-13 20:00:10|6690.4|6687.6|6690.9|6688.1|6690.9|6688.1|6690.4|6687.6|2
1620936020000|2021-05-13 20:00:20|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6690.1|6687.3|6
1620936030000|2021-05-13 20:00:30|6690.9|6688.1|6690.4|6687.6|6690.9|6688.1|6690.4|6687.6|2
1620936040000|2021-05-13 20:00:40|6690.6|6687.8|6690.4|6687.6|6691.1|6688.3|6690.4|6687.6|4
1620936060000|2021-05-13 20:01:00|6690.1|6687.3|6689.9|6687.1|6690.4|6687.6|6689.9|6687.1|1
1620936070000|2021-05-13 20:01:10|6690.4|6687.6|6689.9|6687.1|6690.4|6687.6|6689.9|6687.1|1
1620936080000|2021-05-13 20:01:20|||||||||9
1620936090000|2021-05-13 20:01:30|6690.4|6687.6|6690.1|6687.3|6690.4|6687.6|6689.9|6687.1|0
1620936100000|2021-05-13 20:01:40|6689.9|6687.1|6689.9|6687.1|6690.1|6687.3|6689.9|6687.1|1
1620936110000|2021-05-13 20:01:50|6690.1|6687.3|6690.1|6687.3|6690.2|6687.4|6689.4|6686.6|1
1620936130000|2021-05-13 20:02:10|6689.9|6687.1|6690.1|6687.3|6690.1|6687.3|6689.4|6686.6|1
1620936140000|2021-05-13 20:02:20|6689.9|6687.1|6689.9|6687.1|6690.1|6687.3|6689.9|6687.1|0
1620936150000|2021-05-13 20:02:30|6689.4|6686.6|6689.1|6686.3|6689.9|6687.1|6689.1|6686.3|8
1620936170000|2021-05-13 20:02:50|6688.9|6686.1|6688.4|6685.6|6688.9|6686.1|6688.4|6685.6|6
1620936190000|2021-05-13 20:03:10|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|0
1620936200000|2021-05-13 20:03:20|6687.9|6685.1|6687.7|6684.9|6687.9|6685.1|6687.4|6684.6|7
1620936210000|2021-05-13 20:03:30|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|0
1620936220000|2021-05-13 20:03:40|6687.7|6684.9|6688.1|6685.3|6688.1|6685.3|6687.7|6684.9|3
1620936280000|2021-05-13 20:04:40|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.7|6684.9|2
1620936300000|2021-05-13 20:05:00|6687.7|6684.9|6687.9|6685.1|6687.9|6685.1|6687.7|6684.9|1
1620936310000|2021-05-13 20:05:10|6688.1|6685.3|6689.1|6686.3|6689.4|6686.6|6688.1|6685.3|5
1620936320000|2021-05-13 20:05:20|6688.9|6686.1|6689.1|6686.3|6689.1|6686.3|6688.9|6686.1|2
1620936330000|2021-05-13 20:05:30|6688.9|6686.1|6689.1|6686.3|6689.1|6686.3|6688.9|6686.1|1
1620936340000|2021-05-13 20:05:40|6688.9|6686.1|6689.1|6686.3|6689.1|6686.3|6688.1|6685.3|4
1620936370000|2021-05-13 20:06:10|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1620936380000|2021-05-13 20:06:20|6689.1|6686.3|6688.9|6686.1|6689.1|6686.3|6688.9|6686.1|0
1620936400000|2021-05-13 20:06:40|6689.1|6686.3|6689.4|6686.6|6689.4|6686.6|6689.1|6686.3|0
1620936410000|2021-05-13 20:06:50|6688.9|6686.1|6688.4|6685.6|6689.1|6686.3|6688.4|6685.6|1
1620936420000|2021-05-13 20:07:00|6688.6|6685.8|6688.9|6686.1|6689.1|6686.3|6688.6|6685.8|3
1620936430000|2021-05-13 20:07:10|6688.1|6685.3|6689.1|6686.3|6689.1|6686.3|6688.1|6685.3|1
1620936440000|2021-05-13 20:07:20|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|3
1620936480000|2021-05-13 20:08:00|6688.1|6685.3|6687.9|6685.1|6688.1|6685.3|6686.9|6684.1|1
1620936490000|2021-05-13 20:08:10|6687.7|6684.9|6687.9|6685.1|6688.1|6685.3|6687.4|6684.6|3
1620936500000|2021-05-13 20:08:20|6687.7|6684.9|6687.4|6684.6|6687.7|6684.9|6687.4|6684.6|0
1620936520000|2021-05-13 20:08:40|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|0
1620936530000|2021-05-13 20:08:50|6686.9|6684.1|6687.1|6684.3|6687.1|6684.3|6686.9|6684.1|0
1620936550000|2021-05-13 20:09:10|6688.4|6685.6|6688.1|6685.3|6688.4|6685.6|6688.1|6685.3|257
1620936560000|2021-05-13 20:09:20|6687.9|6685.1|6687.4|6684.6|6688.1|6685.3|6687.4|6684.6|40
1620936570000|2021-05-13 20:09:30|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|1
1620936580000|2021-05-13 20:09:40|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|1
1620936590000|2021-05-13 20:09:50|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|0
1620936610000|2021-05-13 20:10:10|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|2
1620936630000|2021-05-13 20:10:30|6688.1|6685.3|6689.1|6686.3|6690.1|6687.3|6688.1|6685.3|6
1620936660000|2021-05-13 20:11:00|||||||||1
1620936670000|2021-05-13 20:11:10|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|3
1620936680000|2021-05-13 20:11:20|6689.1|6686.3|6688.9|6686.1|6689.4|6686.6|6688.9|6686.1|0
1620936710000|2021-05-13 20:11:50|6689.9|6687.1|6689.9|6687.1|6690.1|6687.3|6689.9|6687.1|15
1620936720000|2021-05-13 20:12:00|6689.4|6686.6|6690.1|6687.3|6690.4|6687.6|6689.4|6686.6|2
1620936730000|2021-05-13 20:12:10|6689.9|6687.1|6690.1|6687.3|6690.1|6687.3|6689.9|6687.1|2
1620936740000|2021-05-13 20:12:20|||||||||1
1620936750000|2021-05-13 20:12:30|6690.6|6687.8|6691.1|6688.3|6691.1|6688.3|6690.6|6687.8|6
1620936770000|2021-05-13 20:12:50|6690.9|6688.1|6690.1|6687.3|6691.1|6688.3|6690.1|6687.3|6
1620936780000|2021-05-13 20:13:00|6690.4|6687.6|6691.1|6688.3|6691.1|6688.3|6690.4|6687.6|3
1620936800000|2021-05-13 20:13:20|6690.9|6688.1|6691.1|6688.3|6691.1|6688.3|6690.9|6688.1|1
1620936830000|2021-05-13 20:13:50|6690.9|6688.1|6690.9|6688.1|6691.1|6688.3|6690.1|6687.3|2
1620936840000|2021-05-13 20:14:00|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|0
1620936850000|2021-05-13 20:14:10|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|6690.6|6687.8|0
1620936880000|2021-05-13 20:14:40|6690.7|6687.9|6690.4|6687.6|6690.7|6687.9|6690.4|6687.6|2
1620936900000|2021-05-13 20:15:00|6690.1|6687.3|6689.1|6686.3|6690.1|6687.3|6689.1|6686.3|11
1620936910000|2021-05-13 20:15:10|6689.4|6686.6|6689.9|6687.1|6690.1|6687.3|6689.4|6686.6|1
1620936930000|2021-05-13 20:15:30|||||||||1
1620936960000|2021-05-13 20:16:00|6689.7|6686.9|6689.4|6686.6|6689.7|6686.9|6689.4|6686.6|0
1620936970000|2021-05-13 20:16:10|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|1
1620936980000|2021-05-13 20:16:20|6689.4|6686.6|6689.6|6686.8|6689.6|6686.8|6689.4|6686.6|20
1620936990000|2021-05-13 20:16:30|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|0
1620937030000|2021-05-13 20:17:10|||||||||1
1620937040000|2021-05-13 20:17:20|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1620937050000|2021-05-13 20:17:30|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|0
1620937070000|2021-05-13 20:17:50|||||||||2
1620937090000|2021-05-13 20:18:10|||||||||1
1620937100000|2021-05-13 20:18:20|6689.7|6686.9|6689.9|6687.1|6689.9|6687.1|6689.4|6686.6|0
1620937120000|2021-05-13 20:18:40|6689.7|6686.9|6689.9|6687.1|6689.9|6687.1|6689.4|6686.6|1
1620937140000|2021-05-13 20:19:00|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|0
1620937150000|2021-05-13 20:19:10|6689.1|6686.3|6689.1|6686.3|6689.9|6687.1|6689.1|6686.3|1
1620937220000|2021-05-13 20:20:20|6688.9|6686.1|6688.6|6685.8|6688.9|6686.1|6688.6|6685.8|0
1620937230000|2021-05-13 20:20:30|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1620937240000|2021-05-13 20:20:40|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1620937250000|2021-05-13 20:20:50|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1620937260000|2021-05-13 20:21:00|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|0
1620937270000|2021-05-13 20:21:10|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|0
1620937280000|2021-05-13 20:21:20|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|0
1620937320000|2021-05-13 20:22:00|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|0
1620937350000|2021-05-13 20:22:30|6688.9|6686.1|6689.1|6686.3|6689.1|6686.3|6688.9|6686.1|209
1620937360000|2021-05-13 20:22:40|||||||||100
1620937370000|2021-05-13 20:22:50|||||||||100
1620937380000|2021-05-13 20:23:00|||||||||33
1620937390000|2021-05-13 20:23:10|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|0
1620937410000|2021-05-13 20:23:30|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1620937420000|2021-05-13 20:23:40|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|0
1620937450000|2021-05-13 20:24:10|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1620937460000|2021-05-13 20:24:20|6689.1|6686.3|6688.9|6686.1|6689.1|6686.3|6688.9|6686.1|1
1620937480000|2021-05-13 20:24:40|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|0
1620937520000|2021-05-13 20:25:20|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|0
1620937540000|2021-05-13 20:25:40|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|0
1620937610000|2021-05-13 20:26:50|6687.9|6685.1|6688.1|6685.3|6688.1|6685.3|6687.9|6685.1|2
1620937640000|2021-05-13 20:27:20|6688.4|6685.6|6687.6|6684.8|6688.6|6685.8|6687.6|6684.8|1
1620937650000|2021-05-13 20:27:30|6687.9|6685.1|6688.1|6685.3|6688.1|6685.3|6687.9|6685.1|5
1620937660000|2021-05-13 20:27:40|||||||||1
1620937670000|2021-05-13 20:27:50|6687.6|6684.8|6687.1|6684.3|6688.1|6685.3|6687.1|6684.3|7
1620937740000|2021-05-13 20:29:00|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|6687.1|6684.3|1
1620937780000|2021-05-13 20:29:40|6687.1|6684.3|6687.4|6684.6|6687.4|6684.6|6687.1|6684.3|0
1620937800000|2021-05-13 20:30:00|6687.6|6684.8|6688.1|6685.3|6688.1|6685.3|6687.6|6684.8|0
1620937810000|2021-05-13 20:30:10|6688.4|6685.6|6688.1|6685.3|6689.1|6686.3|6688.1|6685.3|6
1620937840000|2021-05-13 20:30:40|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|0
1620937850000|2021-05-13 20:30:50|6687.4|6684.6|6687.1|6684.3|6687.4|6684.6|6687.1|6684.3|0
1620937860000|2021-05-13 20:31:00|6687.4|6684.6|6687.1|6684.3|6688.1|6685.3|6687.1|6684.3|1
1620937870000|2021-05-13 20:31:10|6687.4|6684.6|6688.1|6685.3|6688.1|6685.3|6687.4|6684.6|1
1620937880000|2021-05-13 20:31:20|||||||||1
1620937890000|2021-05-13 20:31:30|6688.4|6685.6|6688.6|6685.8|6688.6|6685.8|6688.4|6685.6|1
1620937900000|2021-05-13 20:31:40|6688.9|6686.1|6689.9|6687.1|6690.1|6687.3|6688.9|6686.1|8
1620937910000|2021-05-13 20:31:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1620937930000|2021-05-13 20:32:10|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|1
1620937940000|2021-05-13 20:32:20|6690.1|6687.3|6689.6|6686.8|6690.9|6688.1|6689.1|6686.3|3
1620937950000|2021-05-13 20:32:30|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|2
1620937960000|2021-05-13 20:32:40|6689.6|6686.8|6689.6|6686.8|6689.9|6687.1|6689.6|6686.8|1
1620937970000|2021-05-13 20:32:50|6689.9|6687.1|6689.1|6686.3|6689.9|6687.1|6689.1|6686.3|1
1620937980000|2021-05-13 20:33:00|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|0
1620937990000|2021-05-13 20:33:10|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1620938000000|2021-05-13 20:33:20|6688.4|6685.6|6688.6|6685.8|6689|6686.1|6688.4|6685|15
1620938010000|2021-05-13 20:33:30|6688.9|6686.1|6687.6|6684.8|6688.9|6686.1|6687.6|6684.8|3
1620938020000|2021-05-13 20:33:40|6687.1|6684.3|6687.1|6684.3|6687.4|6684.6|6686.9|6684.1|6
1620938030000|2021-05-13 20:33:50|6687.4|6684.6|6688.1|6685.3|6688.1|6685.3|6687.4|6684.6|7
1620938060000|2021-05-13 20:34:20|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|2
1620938070000|2021-05-13 20:34:30|6688.1|6685.3|6687.6|6684.8|6688.1|6685.3|6687.6|6684.8|3
1620938080000|2021-05-13 20:34:40|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|0
1620938090000|2021-05-13 20:34:50|6686.9|6684.1|6687.1|6684.3|6687.9|6685.1|6686.4|6683.6|27
1620938100000|2021-05-13 20:35:00|||||||||6
1620938110000|2021-05-13 20:35:10|6686.6|6683.8|6686.9|6684.1|6686.9|6684.1|6686.6|6683.8|4
1620938120000|2021-05-13 20:35:20|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6686.6|6683.8|0
1620938130000|2021-05-13 20:35:30|6686.6|6683.8|6688.1|6685.3|6688.1|6685.3|6686.6|6683.8|39
1620938140000|2021-05-13 20:35:40|6688.9|6686.1|6689.1|6686.3|6689.1|6686.3|6688.4|6685.6|14
1620938150000|2021-05-13 20:35:50|6688.9|6686.1|6689.1|6686.3|6689.6|6686.8|6688.1|6685.3|24
1620938160000|2021-05-13 20:36:00|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6
1620938170000|2021-05-13 20:36:10|6687.9|6685.1|6688.1|6685.3|6688.1|6685.3|6687.9|6685.1|3
1620938180000|2021-05-13 20:36:20|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|2
1620938190000|2021-05-13 20:36:30|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|0
1620938200000|2021-05-13 20:36:40|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6686.6|6683.8|1
1620938210000|2021-05-13 20:36:50|6687.4|6684.6|6688.1|6685.3|6688.6|6685.8|6687.4|6684.6|15
1620938220000|2021-05-13 20:37:00|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|4
1620938230000|2021-05-13 20:37:10|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|2
1620938250000|2021-05-13 20:37:30|6687.9|6685.1|6688.1|6685.3|6688.1|6685.3|6687.9|6685.1|3
1620938260000|2021-05-13 20:37:40|6687.9|6685.1|6687.1|6684.3|6687.9|6685.1|6687.1|6684.3|23
1620938280000|2021-05-13 20:38:00|6687.6|6684.8|6687.7|6684.9|6689.1|6686.3|6687.6|6684.8|46
1620938290000|2021-05-13 20:38:10|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|0
1620938310000|2021-05-13 20:38:30|||||||||3
1620938320000|2021-05-13 20:38:40|6687.6|6684.8|6688.4|6685.6|6688.4|6685.6|6687.1|6684.3|27
1620938330000|2021-05-13 20:38:50|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|0
1620938340000|2021-05-13 20:39:00|6688.7|6685.9|6688.4|6685.6|6688.9|6686.1|6688.4|6685.6|3
1620938350000|2021-05-13 20:39:10|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|1
1620938360000|2021-05-13 20:39:20|6688.4|6685.6|6689.1|6686.3|6689.1|6686.3|6688.4|6685.6|4
1620938380000|2021-05-13 20:39:40|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|0
1620938390000|2021-05-13 20:39:50|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|3
1620938400000|2021-05-13 20:40:00|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.1|6686.3|0
1620938410000|2021-05-13 20:40:10|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|2
1620938420000|2021-05-13 20:40:20|6690.1|6687.3|6690.4|6687.6|6690.4|6687.6|6690.1|6687.3|5
1620938430000|2021-05-13 20:40:30|6690.6|6687.8|6690.4|6687.6|6690.6|6687.8|6690.4|6687.6|6
1620938440000|2021-05-13 20:40:40|6690.6|6687.8|6692.1|6689.3|6692.9|6690.1|6690.6|6687.8|21
1620938450000|2021-05-13 20:40:50|6692.9|6690.1|6692.1|6689.3|6692.9|6690.1|6692.1|6689.3|16
1620938460000|2021-05-13 20:41:00|6691.9|6689.1|6692.1|6689.3|6692.6|6689.8|6691.9|6689.1|2
1620938470000|2021-05-13 20:41:10|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|0
1620938510000|2021-05-13 20:41:50|||||||||2
1620938520000|2021-05-13 20:42:00|6692.1|6689.3|6691.9|6689.1|6692.1|6689.3|6691.9|6689.1|1
1620938550000|2021-05-13 20:42:30|6691.6|6688.8|6690.9|6688.1|6691.6|6688.8|6690.6|6687.8|6
1620938560000|2021-05-13 20:42:40|6691.1|6688.3|6690.4|6687.6|6691.1|6688.3|6690.4|6687.6|2
1620938570000|2021-05-13 20:42:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|1
1620938580000|2021-05-13 20:43:00|6689.9|6687.1|6689.9|6687.1|6690.1|6687.3|6689.9|6687.1|0
1620938620000|2021-05-13 20:43:40|||||||||1
1620938630000|2021-05-13 20:43:50|6690.1|6687.3|6689.6|6686.8|6690.1|6687.3|6689.6|6686.8|2
1620938640000|2021-05-13 20:44:00|6689.9|6687.1|6689.4|6686.6|6690.1|6687.3|6689.4|6686.6|54
1620938650000|2021-05-13 20:44:10|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|8
1620938660000|2021-05-13 20:44:20|||||||||1
1620938680000|2021-05-13 20:44:40|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|4
1620938700000|2021-05-13 20:45:00|6690.4|6687.6|6689.9|6687.1|6690.4|6687.6|6689.9|6687.1|2
1620938710000|2021-05-13 20:45:10|||||||||3
1620938730000|2021-05-13 20:45:30|6689.7|6686.9|6689.4|6686.6|6689.7|6686.9|6689.4|6686.6|0
1620938760000|2021-05-13 20:46:00|||||||||1
1620938770000|2021-05-13 20:46:10|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1620938780000|2021-05-13 20:46:20|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|16
1620938790000|2021-05-13 20:46:30|6689.6|6686.8|6689.4|6686.6|6689.6|6686.8|6689.1|6686.3|4
1620938800000|2021-05-13 20:46:40|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|0
1620938810000|2021-05-13 20:46:50|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1620938820000|2021-05-13 20:47:00|6689.9|6687.1|6690.4|6687.6|6690.4|6687.6|6689.9|6687.1|11
1620938830000|2021-05-13 20:47:10|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1620938850000|2021-05-13 20:47:30|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|0
1620938860000|2021-05-13 20:47:40|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6689.9|6687.1|0
1620938880000|2021-05-13 20:48:00|6689.9|6687.1|6691.4|6688.6|6691.4|6688.6|6689.9|6687.1|2
1620938890000|2021-05-13 20:48:10|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|0
1620938910000|2021-05-13 20:48:30|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|6690.9|6688.1|3
1620938930000|2021-05-13 20:48:50|6690.4|6687.6|6690.9|6688.1|6690.9|6688.1|6690.1|6687.3|2
1620938940000|2021-05-13 20:49:00|6690.4|6687.6|6691.6|6688.8|6691.9|6689.1|6690.4|6687.6|1
1620938950000|2021-05-13 20:49:10|6692.1|6689.3|6691.1|6688.3|6692.1|6689.3|6690.9|6688.1|4
1620938960000|2021-05-13 20:49:20|6691.6|6688.8|6691.6|6688.8|6691.9|6689.1|6691.4|6688.6|5
1620938970000|2021-05-13 20:49:30|6691.4|6688.6|6690.9|6688.1|6691.4|6688.6|6690.9|6688.1|3
1620938980000|2021-05-13 20:49:40|6690.4|6687.6|6690.4|6687.6|6690.9|6688.1|6690.4|6687.6|0
1620938990000|2021-05-13 20:49:50|6690.6|6687.8|6690.4|6687.6|6690.9|6688.1|6690.4|6687.6|5
1620939000000|2021-05-13 20:50:00|6689.6|6686.8|6689.9|6687.1|6690.2|6687.4|6689.1|6686.3|16
1620939010000|2021-05-13 20:50:10|6690.1|6687.3|6690.1|6687.3|6690.4|6687.6|6690.1|6687.3|0
1620939020000|2021-05-13 20:50:20|6691.1|6688.3|6690.4|6687.6|6691.1|6688.3|6690.1|6687.3|0
1620939030000|2021-05-13 20:50:30|6690.1|6687.3|6690.1|6687.3|6690.6|6687.8|6689.9|6687.1|0
1620939050000|2021-05-13 20:50:50|||||||||1
1620939070000|2021-05-13 20:51:10|6690.4|6687.6|6691.1|6688.3|6691.1|6688.3|6690.4|6687.6|1
1620939080000|2021-05-13 20:51:20|6690.9|6688.1|6690.4|6687.6|6691.1|6688.3|6689.9|6687.1|26
1620939090000|2021-05-13 20:51:30|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1620939100000|2021-05-13 20:51:40|6689.9|6687.1|6690.1|6687.3|6690.1|6687.3|6689.9|6687.1|1
1620939110000|2021-05-13 20:51:50|6689.9|6687.1|6690.4|6687.6|6690.4|6687.6|6689.9|6687.1|3
1620939130000|2021-05-13 20:52:10|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1620939150000|2021-05-13 20:52:30|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|1
1620939160000|2021-05-13 20:52:40|6690.9|6688.1|6690.6|6687.8|6690.9|6688.1|6690.6|6687.8|1
1620939170000|2021-05-13 20:52:50|6690.4|6687.6|6690.6|6687.8|6690.6|6687.8|6690.4|6687.6|1
1620939180000|2021-05-13 20:53:00|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|0
1620939190000|2021-05-13 20:53:10|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|0
1620939200000|2021-05-13 20:53:20|6691.1|6688.3|6691.6|6688.8|6691.6|6688.8|6691.1|6688.3|4
1620939210000|2021-05-13 20:53:30|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|0
1620939230000|2021-05-13 20:53:50|6691.9|6689.1|6691.6|6688.8|6691.9|6689.1|6691.6|6688.8|5
1620939240000|2021-05-13 20:54:00|6691.9|6689.1|6691.4|6688.6|6691.9|6689.1|6691.4|6688.6|0
1620939270000|2021-05-13 20:54:30|6691.1|6688.3|6690.9|6688.1|6691.1|6688.3|6690.9|6688.1|9
1620939290000|2021-05-13 20:54:50|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|2
1620939300000|2021-05-13 20:55:00|6690.9|6688.1|6691.4|6688.6|6691.4|6688.6|6689.6|6686.8|52
1620939310000|2021-05-13 20:55:10|6691.6|6688.8|6691.9|6689.1|6692.1|6689.3|6691.1|6688.3|2
1620939320000|2021-05-13 20:55:20|6691.6|6688.8|6691.4|6688.6|6691.6|6688.8|6691.4|6688.6|0
1620939330000|2021-05-13 20:55:30|6691.1|6688.3|6690.9|6688.1|6691.1|6688.3|6690.9|6688.1|2
1620939340000|2021-05-13 20:55:40|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|0
1620939350000|2021-05-13 20:55:50|6691.4|6688.6|6690.9|6688.1|6691.4|6688.6|6690.6|6687.8|3
1620939360000|2021-05-13 20:56:00|6690.6|6687.8|6691.6|6688.8|6691.6|6688.8|6690.6|6687.8|1
1620939370000|2021-05-13 20:56:10|6691.4|6688.6|6691.6|6688.8|6691.6|6688.8|6691.4|6688.6|2
1620939390000|2021-05-13 20:56:30|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|0
1620939410000|2021-05-13 20:56:50|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6690.8|6688|0
1620939420000|2021-05-13 20:57:00|6691.3|6688.5|6691.1|6688.3|6691.3|6688.5|6690.8|6688|0
1620939430000|2021-05-13 20:57:10|6690.8|6688|6690.3|6687.5|6691.3|6688.5|6690.3|6686.7|5
1620939440000|2021-05-13 20:57:20|6690.7|6686.7|6690.3|6687.5|6690.7|6687.5|6690.3|6686.7|1
1620939450000|2021-05-13 20:57:30|||||||||27
1620939470000|2021-05-13 20:57:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6689.8|6687|0
1620939480000|2021-05-13 20:58:00|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6690.1|6687.3|0
1620939490000|2021-05-13 20:58:10|6690.6|6687.8|6690.6|6687.8|6691.7|6688.3|6690.1|6686.7|7
1620939500000|2021-05-13 20:58:20|6691.9|6689.1|6691.9|6689.1|6695.2|6689.1|6691.6|6684.2|17
1620939510000|2021-05-13 20:58:30|6690.7|6686.7|6690.3|6687.5|6690.7|6687.5|6690.3|6686.7|0
1620939520000|2021-05-13 20:58:40|6690.6|6687.8|6690.7|6686.7|6690.7|6687.8|6690.6|6686.7|2
1620939530000|2021-05-13 20:58:50|6690.3|6687.5|6690.7|6686.7|6691|6687.8|6690.3|6686.7|2
1620939540000|2021-05-13 20:59:00|6690.3|6687.5|6692.3|6689.5|6693|6689.8|6690.3|6687.5|2
1620939550000|2021-05-13 20:59:10|6692.7|6688.7|6692.3|6689.5|6692.7|6689.5|6692.1|6688.7|0
1620939560000|2021-05-13 20:59:20|6692.6|6689.8|6692.4|6689.6|6692.9|6690.1|6692.4|6689.6|0
1620939570000|2021-05-13 20:59:30|6692.6|6689.8|6691.4|6688.6|6693.2|6690.1|6690.7|6686.7|4
1620939580000|2021-05-13 20:59:40|6691.9|6689.1|6691.1|6688.3|6695.2|6689.3|6691.1|6685.2|3
1620939600000|2021-05-13 21:00:00|6690.6|6687.8|6693.7|6689.7|6693.7|6689.7|6690.6|6683.5|8
1620939630000|2021-05-13 21:00:30|6696.5|6686.5|6696.5|6686.5|6696.5|6686.5|6696.5|6686.5|0
1620939700000|2021-05-13 21:01:40|6693|6689|6694.5|6684.5|6695.3|6689|6693|6684.5|0
1620939720000|2021-05-13 21:02:00|6694.2|6684.2|6694.2|6684.2|6694.2|6684.2|6694.2|6684.2|0
1620939730000|2021-05-13 21:02:10|6694.5|6684.5|6694.5|6684.5|6694.5|6684.5|6694.5|6684.5|0
1620939780000|2021-05-13 21:03:00|||||||||1
1620939790000|2021-05-13 21:03:10|6694.7|6684.7|6694.5|6684.5|6694.7|6684.7|6694.5|6684.5|0
1620939820000|2021-05-13 21:03:40|6694.7|6684.7|6694.2|6684.2|6694.7|6684.7|6694.2|6684.2|0
1620939840000|2021-05-13 21:04:00|6694|6684|6694|6684|6694|6684|6694|6684|0
1620939960000|2021-05-13 21:06:00|6694.2|6684.2|6694.5|6684.5|6694.7|6684.7|6694.2|6684.2|0
1620940000000|2021-05-13 21:06:40|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|5
1620940010000|2021-05-13 21:06:50|6693.6|6690.8|6696.5|6686.5|6696.5|6691.3|6693.6|6686.2|1
1620940040000|2021-05-13 21:07:20|6693.2|6689.2|6695.5|6685.5|6695.5|6689.2|6693|6685.5|0
1620940060000|2021-05-13 21:07:40|6695.2|6685.2|6695.5|6685.5|6695.5|6685.5|6695.2|6685.2|0
1620940070000|2021-05-13 21:07:50|6695.7|6685.7|6695.7|6685.7|6695.7|6685.7|6695.7|6685.7|0
1620940080000|2021-05-13 21:08:00|6696|6686|6696|6686|6696|6686|6696|6686|0
1620940090000|2021-05-13 21:08:10|6695.5|6685.5|6695|6685|6695.5|6685.5|6695|6685|0
1620940100000|2021-05-13 21:08:20|6694.5|6684.5|6694.5|6684.5|6694.5|6684.5|6694.5|6684.5|0
1620940110000|2021-05-13 21:08:30|6694|6684|6694|6684|6694|6684|6694|6684|0
1620940250000|2021-05-13 21:10:50|6694.2|6684.2|6695|6685|6695|6685|6694.2|6684.2|0
1620940410000|2021-05-13 21:13:30|||||||||2
1620940420000|2021-05-13 21:13:40|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|45
1620940430000|2021-05-13 21:13:50|||||||||1
1620940440000|2021-05-13 21:14:00|6695.8|6693|6698.2|6688.2|6698.2|6693|6695.8|6688.2|55
1620940460000|2021-05-13 21:14:20|||||||||10
1620940510000|2021-05-13 21:15:10|||||||||5
1620940540000|2021-05-13 21:15:40|6696.4|6686.4|6695.7|6685.7|6696.4|6686.4|6695.4|6685.4|1
1620940640000|2021-05-13 21:17:20|6695.5|6685.5|6695.5|6685.5|6695.5|6685.5|6695.5|6685.5|0
1620940660000|2021-05-13 21:17:40|6695.2|6685.2|6695|6685|6695.2|6685.2|6695|6685|0
1620940710000|2021-05-13 21:18:30|6694.5|6684.5|6694|6684|6694.5|6684.5|6694|6684|0
1620940720000|2021-05-13 21:18:40|6693.7|6683.7|6693.7|6683.7|6693.7|6683.7|6693.7|6683.7|0
1620940910000|2021-05-13 21:21:50|6694.7|6684.7|6692.3|6689.5|6694.7|6689.5|6692.3|6684.7|1
1620940920000|2021-05-13 21:22:00|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|0
1620940940000|2021-05-13 21:22:20|6696.5|6686.5|6696.5|6686.5|6696.5|6686.5|6696.5|6686.5|1
1620940960000|2021-05-13 21:22:40|6693|6689|6692.7|6688.7|6693|6689|6692.7|6688.7|0
1620940970000|2021-05-13 21:22:50|6695.2|6685.2|6695|6685|6695.2|6685.2|6695|6685|0
1620940980000|2021-05-13 21:23:00|6694.7|6684.7|6695|6685|6695|6685|6694.7|6684.7|0
1620941010000|2021-05-13 21:23:30|6695.2|6685.2|6695.2|6685.2|6695.2|6685.2|6695.2|6685.2|0
1620941060000|2021-05-13 21:24:20|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|0
1620941170000|2021-05-13 21:26:10|6697.9|6687.9|6697.9|6687.9|6697.9|6687.9|6697.9|6687.9|0
1620941200000|2021-05-13 21:26:40|6697.2|6687.2|6696.4|6686.4|6697.2|6687.2|6696.4|6686.4|0
1620941400000|2021-05-13 21:30:00|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|1
1620941420000|2021-05-13 21:30:20|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|0
1620941460000|2021-05-13 21:31:00|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|6695.7|6685.7|1
1620941470000|2021-05-13 21:31:10|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|0
1620941510000|2021-05-13 21:31:50|||||||||32
1620941520000|2021-05-13 21:32:00|||||||||1
1620941550000|2021-05-13 21:32:30|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|0
1620941560000|2021-05-13 21:32:40|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|0
1620941580000|2021-05-13 21:33:00|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|1
1620941600000|2021-05-13 21:33:20|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|0
1620941640000|2021-05-13 21:34:00|||||||||1
1620941760000|2021-05-13 21:36:00|6696.2|6686.2|6696.4|6686.4|6696.4|6686.4|6696.2|6686.2|0
1620941820000|2021-05-13 21:37:00|||||||||1
1620941880000|2021-05-13 21:38:00|||||||||1
1620941940000|2021-05-13 21:39:00|||||||||1
1620942000000|2021-05-13 21:40:00|||||||||1
1620942060000|2021-05-13 21:41:00|||||||||1
1620942090000|2021-05-13 21:41:30|||||||||1
1620942180000|2021-05-13 21:43:00|||||||||1
1620942240000|2021-05-13 21:44:00|||||||||1
1620942280000|2021-05-13 21:44:40|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|6696.2|6686.2|0
1620942300000|2021-05-13 21:45:00|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|6696.4|6686.4|1
1620942420000|2021-05-13 21:47:00|||||||||1
1620942600000|2021-05-13 21:50:00|||||||||1
1620942660000|2021-05-13 21:51:00|||||||||1
1620942720000|2021-05-13 21:52:00|||||||||1
1620942780000|2021-05-13 21:53:00|||||||||2
1620942840000|2021-05-13 21:54:00|||||||||1
1620942900000|2021-05-13 21:55:00|||||||||1
1620942910000|2021-05-13 21:55:10|6696.7|6686.7|6696.7|6686.7|6696.7|6686.7|6696.7|6686.7|681
1620942960000|2021-05-13 21:56:00|||||||||2
1620943020000|2021-05-13 21:57:00|6698.4|6688.4|6695.9|6691.9|6698.4|6691.9|6695.9|6688.4|2
1620943030000|2021-05-13 21:57:10|6697.7|6687.7|6696.7|6686.7|6697.7|6687.7|6696.7|6686.7|0
1620943040000|2021-05-13 21:57:20|||||||||5
1620943050000|2021-05-13 21:57:30|6696.9|6686.9|6696.9|6686.9|6696.9|6686.9|6696.9|6686.9|0
1620943070000|2021-05-13 21:57:50|6697.1|6687.1|6698.5|6688.5|6698.5|6693|6695.6|6687.1|0
1620943080000|2021-05-13 21:58:00|6697.4|6687.4|6696.7|6686.7|6697.4|6687.4|6696.7|6686.7|1
1620943110000|2021-05-13 21:58:30|6696.9|6686.9|6696.9|6686.9|6696.9|6686.9|6696.9|6686.9|0
1620943180000|2021-05-13 21:59:40|6697.9|6687.9|6697.9|6687.9|6697.9|6687.9|6697.9|6687.9|0
1620950400000|2021-05-14 00:00:00|6695.4|6691.4|6695|6692.2|6695.4|6692.5|6693|6690.2|27
1620950410000|2021-05-14 00:00:10|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6693.5|6690.7|10
1620950420000|2021-05-14 00:00:20|6695|6692.2|6695.8|6693|6696|6693.2|6695|6692.2|25
1620950430000|2021-05-14 00:00:30|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|2
1620950440000|2021-05-14 00:00:40|6695.8|6693|6696|6693.2|6696|6693.2|6695.8|6693|11
1620950450000|2021-05-14 00:00:50|||||||||3
1620950460000|2021-05-14 00:01:00|6695.7|6692.9|6696.2|6693.4|6696.2|6693.4|6695.7|6692.9|6
1620950470000|2021-05-14 00:01:10|||||||||21
1620950490000|2021-05-14 00:01:30|||||||||17
1620950510000|2021-05-14 00:01:50|||||||||31
1620950520000|2021-05-14 00:02:00|||||||||7
1620950530000|2021-05-14 00:02:10|||||||||2
1620950540000|2021-05-14 00:02:20|6694.2|6691.4|6694.5|6691.7|6694.5|6691.7|6694.2|6691.4|20
1620950550000|2021-05-14 00:02:30|6694.7|6691.9|6689.7|6686.9|6694.7|6691.9|6689.2|6686.4|16
1620950560000|2021-05-14 00:02:40|6689.5|6686.7|6689.7|6686.9|6689.7|6686.9|6689.5|6686.7|0
1620950580000|2021-05-14 00:03:00|6690|6687.2|6694.7|6691.9|6694.7|6691.9|6690|6687.2|27
1620950590000|2021-05-14 00:03:10|6695|6692.2|6695|6692.2|6695|6692.2|6695|6692.2|0
1620950600000|2021-05-14 00:03:20|6695.3|6692.5|6695.5|6692.7|6696.1|6692.9|6695.3|6691.8|3
1620950610000|2021-05-14 00:03:30|6693.7|6690.9|6691.7|6688.9|6693.7|6690.9|6691.7|6688.9|8
1620950620000|2021-05-14 00:03:40|6691.5|6688.7|6690.7|6687.9|6691.5|6688.7|6690.7|6687.9|2
1620950630000|2021-05-14 00:03:50|6691.8|6687.8|6691|6688.2|6691.8|6688.2|6691|6687.8|0
1620950640000|2021-05-14 00:04:00|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|0
1620950650000|2021-05-14 00:04:10|6691.2|6688.4|6690.7|6687.9|6691.5|6688.7|6690.7|6687.1|2
1620950660000|2021-05-14 00:04:20|6691.8|6687.8|6693.5|6690.7|6693.5|6690.7|6691|6687.8|0
1620950670000|2021-05-14 00:04:30|6693.7|6690.9|6693.3|6690.5|6694.7|6691.9|6693.3|6690.5|4
1620950680000|2021-05-14 00:04:40|6692.5|6689.7|6693.7|6690.9|6693.8|6690.9|6692.2|6689.4|2
1620950690000|2021-05-14 00:04:50|6694.5|6691.7|6694|6691.2|6694.8|6691.9|6694|6690.8|0
1620950700000|2021-05-14 00:05:00|6694.5|6691.7|6695.7|6692.9|6695.7|6692.9|6694.2|6691.4|4
1620950710000|2021-05-14 00:05:10|6695.8|6691.8|6694.2|6691.4|6695.8|6692.4|6694.2|6691.4|0
1620950730000|2021-05-14 00:05:30|6694.5|6691.7|6694.7|6691.9|6694.7|6691.9|6693|6690.2|8
1620950740000|2021-05-14 00:05:40|6695|6692.2|6694.7|6691.9|6695|6692.2|6694.5|6691.7|1
1620950750000|2021-05-14 00:05:50|6694.8|6692|6694.7|6691.9|6694.8|6692|6694.5|6691.7|0
1620950760000|2021-05-14 00:06:00|6694.8|6692|6693.5|6690.7|6694.8|6692|6693|6690.2|5
1620950770000|2021-05-14 00:06:10|6694|6691.2|6695|6692.2|6695|6692.2|6694|6691.2|4
1620950780000|2021-05-14 00:06:20|6695.5|6692.7|6695.3|6692.5|6695.5|6692.7|6695.3|6692.5|0
1620950790000|2021-05-14 00:06:30|6695|6692.2|6695.5|6692.7|6695.7|6692.9|6694.7|6691.9|1
1620950810000|2021-05-14 00:06:50|6695|6692.2|6695|6692.2|6695|6692.2|6695|6692.2|2
1620950820000|2021-05-14 00:07:00|6694.7|6691.9|6694.5|6691.7|6694.7|6691.9|6694|6691.2|2
1620950830000|2021-05-14 00:07:10|6695.3|6692.5|6694.5|6691.7|6696.1|6692.5|6694.5|6691.7|2
1620950840000|2021-05-14 00:07:20|6694.7|6691.9|6695|6692.2|6695|6692.2|6694.7|6691.9|0
1620950850000|2021-05-14 00:07:30|6694.7|6691.9|6693.3|6690.5|6694.7|6691.9|6693.3|6690.5|5
1620950860000|2021-05-14 00:07:40|6693.5|6690.7|6693.7|6690.9|6693.7|6690.9|6693.5|6690.7|5
1620950870000|2021-05-14 00:07:50|6693.3|6690.5|6693|6690.2|6693.3|6690.5|6693|6690.2|1
1620950880000|2021-05-14 00:08:00|6693.3|6690.5|6694.7|6691.9|6694.7|6691.9|6693|6690.2|2
1620950910000|2021-05-14 00:08:30|6695|6692.2|6694.5|6691.7|6695|6692.2|6694.5|6691.7|0
1620950920000|2021-05-14 00:08:40|||||||||1
1620950930000|2021-05-14 00:08:50|6694|6691.2|6693.5|6690.7|6694|6691.2|6693.5|6690.7|0
1620950940000|2021-05-14 00:09:00|6693.7|6690.9|6695.7|6692.9|6695.8|6692.9|6693.7|6690.9|7
1620950950000|2021-05-14 00:09:10|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|0
1620950960000|2021-05-14 00:09:20|6695.3|6692.5|6695|6692.2|6695.7|6692.9|6695|6692.2|1
1620950970000|2021-05-14 00:09:30|6694.5|6691.7|6693.5|6690.7|6694.5|6691.7|6693.3|6690.5|0
1620950980000|2021-05-14 00:09:40|6693|6690.2|6693|6690.2|6693.7|6690.9|6693|6690.2|2
1620950990000|2021-05-14 00:09:50|6692.8|6690|6692.7|6689.9|6692.8|6690|6692.5|6689.7|4
1620951000000|2021-05-14 00:10:00|6693|6690.2|6693.5|6690.7|6694|6691.2|6692.5|6689.7|2
1620951010000|2021-05-14 00:10:10|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|1
1620951020000|2021-05-14 00:10:20|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|6692.5|6689.7|0
1620951030000|2021-05-14 00:10:30|6693|6690.2|6693|6690.2|6693|6690.2|6692.5|6689.7|1
1620951040000|2021-05-14 00:10:40|6693.5|6690.7|6693|6690.2|6693.5|6690.7|6693|6690.2|0
1620951050000|2021-05-14 00:10:50|6694|6691.2|6694|6691.2|6694|6691.2|6694|6691.2|2
1620951060000|2021-05-14 00:11:00|6695|6692.2|6695|6692.2|6695|6692.2|6695|6692.2|11
1620951070000|2021-05-14 00:11:10|6695.2|6692.4|6695|6692.2|6695.7|6692.9|6695|6692.2|1
1620951080000|2021-05-14 00:11:20|6694.8|6692|6694|6691.2|6695|6692.2|6694|6691.2|0
1620951090000|2021-05-14 00:11:30|6694.5|6691.7|6694|6691.2|6694.5|6691.7|6694|6691.2|0
1620951100000|2021-05-14 00:11:40|6695.1|6691.1|6694.5|6691.7|6695.1|6691.7|6694.3|6691.1|2
1620951110000|2021-05-14 00:11:50|6695|6692.2|6695|6692.2|6695|6692.2|6695|6692.2|0
1620951120000|2021-05-14 00:12:00|6694.5|6691.7|6694.3|6691.5|6694.5|6691.7|6694|6691.2|1
1620951130000|2021-05-14 00:12:10|6694.2|6691.4|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|5
1620951140000|2021-05-14 00:12:20|6694|6691.2|6694|6691.2|6694|6691.2|6694|6691.2|0
1620951160000|2021-05-14 00:12:40|6693.8|6691|6693.5|6690.7|6694|6691.2|6693.3|6690.5|8
1620951170000|2021-05-14 00:12:50|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|0
1620951180000|2021-05-14 00:13:00|6693|6690.2|6693|6690.2|6693|6690.2|6692.8|6690|3
1620951190000|2021-05-14 00:13:10|6692.5|6689.7|6691|6688.2|6692.5|6689.7|6690|6687.2|28
1620951200000|2021-05-14 00:13:20|6691.5|6688.7|6691.5|6688.7|6691.5|6688.7|6691.5|6688.7|0
1620951210000|2021-05-14 00:13:30|6691.3|6688.5|6691.7|6688.9|6691.7|6688.9|6690.5|6687.7|1
1620951220000|2021-05-14 00:13:40|6691|6688.2|6691|6688.2|6691|6688.2|6691|6688.2|0
1620951250000|2021-05-14 00:14:10|6691.5|6688.7|6691|6688.2|6691.5|6688.7|6691|6688.2|0
1620951260000|2021-05-14 00:14:20|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|0
1620951270000|2021-05-14 00:14:30|6691.5|6688.7|6691|6688.2|6691.5|6688.7|6691|6688.2|1
1620951290000|2021-05-14 00:14:50|6690.5|6687.7|6690|6687.2|6690.5|6687.7|6689.5|6686.7|0
1620951300000|2021-05-14 00:15:00|6690.5|6687.7|6689.3|6686.5|6690.5|6687.7|6689.3|6686.5|7
1620951310000|2021-05-14 00:15:10|6689.1|6685.1|6688.5|6685.7|6689.1|6685.9|6688.3|6685.1|0
1620951320000|2021-05-14 00:15:20|6689.3|6686.5|6689.3|6686.5|6690|6687.2|6689|6686.2|29
1620951330000|2021-05-14 00:15:30|6689|6686.2|6689|6686.2|6689|6686.2|6688.5|6685.7|0
1620951350000|2021-05-14 00:15:50|6688.5|6685.7|6689|6686.2|6689|6686.2|6688|6685.2|0
1620951360000|2021-05-14 00:16:00|6689.2|6686.4|6689|6686.2|6690|6687.2|6689|6686.2|1
1620951370000|2021-05-14 00:16:10|6689.2|6686.4|6688.3|6685.5|6689.5|6686.7|6688.3|6685.5|0
1620951380000|2021-05-14 00:16:20|6688.5|6685.7|6688|6685.2|6688.7|6685.9|6688|6685.2|0
1620951390000|2021-05-14 00:16:30|6687.5|6684.7|6687.5|6684.7|6688|6685.2|6687.3|6684.5|0
1620951400000|2021-05-14 00:16:40|6688.3|6685.5|6687.7|6684.9|6689|6686.2|6687.3|6684.5|5
1620951410000|2021-05-14 00:16:50|6687.5|6684.7|6687.3|6684.5|6688|6685.2|6686.5|6683.7|0
1620951420000|2021-05-14 00:17:00|6687.7|6684.9|6688|6685.2|6688|6685.2|6687.7|6684.9|0
1620951430000|2021-05-14 00:17:10|6688.2|6685.4|6688.3|6685.5|6689.5|6686.7|6688|6685.2|1
1620951440000|2021-05-14 00:17:20|6687.5|6684.7|6688|6685.2|6688|6685.2|6687.3|6684.5|0
1620951450000|2021-05-14 00:17:30|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|0
1620951480000|2021-05-14 00:18:00|6688|6685.2|6688|6685.2|6688|6685.2|6687.5|6684.7|0
1620951490000|2021-05-14 00:18:10|6688.5|6685.7|6689.5|6686.7|6689.5|6686.7|6688.5|6685.7|0
1620951500000|2021-05-14 00:18:20|6690|6687.2|6689|6686.2|6690|6687.2|6689|6686.2|0
1620951510000|2021-05-14 00:18:30|6688.5|6685.7|6688.7|6685.9|6688.7|6685.9|6688.5|6685.7|0
1620951520000|2021-05-14 00:18:40|6689.2|6686.4|6690.3|6687.5|6690.5|6687.7|6689.2|6686.4|1
1620951530000|2021-05-14 00:18:50|6689.8|6687|6689.3|6686.5|6689.8|6687|6689.3|6686.5|0
1620951540000|2021-05-14 00:19:00|6689|6686.2|6688|6685.2|6689|6686.2|6688|6685.2|1
1620951550000|2021-05-14 00:19:10|6688.7|6685.9|6689.2|6686.4|6689.2|6686.4|6688.7|6685.9|0
1620951560000|2021-05-14 00:19:20|6689|6686.2|6689|6686.2|6689|6686.2|6689|6686.2|0
1620951570000|2021-05-14 00:19:30|6689.2|6686.4|6689.3|6686.5|6689.5|6686.7|6689.2|6686.4|1
1620951600000|2021-05-14 00:20:00|6689|6686.2|6689|6686.2|6689|6686.2|6689|6686.2|0
1620951630000|2021-05-14 00:20:30|||||||||1
1620951660000|2021-05-14 00:21:00|6689.3|6686.5|6691.2|6688.4|6691.5|6688.7|6689|6686.2|6
1620951670000|2021-05-14 00:21:10|6691|6688.2|6691|6688.2|6692|6689.2|6691|6688.2|3
1620951690000|2021-05-14 00:21:30|6690.5|6687.7|6691|6688.2|6691|6688.2|6690|6687.2|0
1620951710000|2021-05-14 00:21:50|6693|6690.2|6692.5|6689.7|6693|6690.2|6692.5|6689.7|6
1620951720000|2021-05-14 00:22:00|6692|6689.2|6692.5|6689.7|6693.1|6689.7|6692|6689.1|0
1620951730000|2021-05-14 00:22:10|6693|6690.2|6693|6690.2|6693|6690.2|6693|6690.2|0
1620951740000|2021-05-14 00:22:20|6693.5|6690.7|6693|6690.2|6693.5|6690.7|6693|6690.2|0
1620951750000|2021-05-14 00:22:30|6693.5|6690.7|6693.3|6690.5|6693.5|6690.7|6693.3|6690.5|0
1620951760000|2021-05-14 00:22:40|6693|6690.2|6693|6690.2|6693|6690.2|6693|6690.2|0
1620951770000|2021-05-14 00:22:50|6692|6689.2|6692.7|6689.9|6692.7|6689.9|6692|6689.2|0
1620951780000|2021-05-14 00:23:00|6693.3|6690.5|6694.2|6691.4|6694.5|6691.7|6693.3|6690.5|0
1620951790000|2021-05-14 00:23:10|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6694|6691.2|1
1620951810000|2021-05-14 00:23:30|6695|6692.2|6695|6692.2|6695|6692.2|6695|6692.2|1
1620951840000|2021-05-14 00:24:00|6694.5|6691.7|6693|6690.2|6694.5|6691.7|6693|6690.2|0
1620951850000|2021-05-14 00:24:10|6693.5|6690.7|6693|6690.2|6693.5|6690.7|6693|6690.2|0
1620951870000|2021-05-14 00:24:30|6693.5|6690.7|6694|6691.2|6694|6691.2|6693.5|6690.7|3
1620951880000|2021-05-14 00:24:40|6694.2|6691.4|6694.3|6691.5|6694.5|6691.7|6694.2|6691.4|1
1620951900000|2021-05-14 00:25:00|6694|6691.2|6694.7|6691.9|6694.7|6691.9|6694|6691.2|0
1620951910000|2021-05-14 00:25:10|6695|6692.2|6695|6692.2|6695|6692.2|6695|6692.2|0
1620951950000|2021-05-14 00:25:50|||||||||1
1620951960000|2021-05-14 00:26:00|6695.2|6692.4|6695|6692.2|6695.5|6692.7|6695|6692.2|0
1620951970000|2021-05-14 00:26:10|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|0
1620951980000|2021-05-14 00:26:20|6695.5|6692.7|6695.5|6692.7|6695.7|6692.9|6695.5|6692.7|1
1620951990000|2021-05-14 00:26:30|||||||||4
1620952000000|2021-05-14 00:26:40|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|6695.5|6692.7|0
1620952010000|2021-05-14 00:26:50|6696|6693.2|6695.7|6692.9|6696.2|6693.4|6695.7|6692.9|9
1620952020000|2021-05-14 00:27:00|6695.5|6692.7|6695|6692.2|6695.5|6692.7|6695|6692.2|0
1620952030000|2021-05-14 00:27:10|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|6695.5|6692.7|0
1620952040000|2021-05-14 00:27:20|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|2
1620952070000|2021-05-14 00:27:50|6695.5|6692.7|6694.3|6691.5|6695.5|6692.7|6694.3|6691.5|6
1620952080000|2021-05-14 00:28:00|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|4
1620952100000|2021-05-14 00:28:20|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|2
1620952110000|2021-05-14 00:28:30|6694|6691.2|6693|6690.2|6694.8|6692|6693|6690.2|3
1620952120000|2021-05-14 00:28:40|6692|6689.2|6692|6689.2|6692|6689.2|6692|6689.2|1
1620952140000|2021-05-14 00:29:00|6691.5|6688.7|6691.5|6688.7|6691.5|6688.7|6691.3|6688.5|2
1620952150000|2021-05-14 00:29:10|6691.7|6688.9|6692|6689.2|6692|6689.2|6691.7|6688.9|1
1620952160000|2021-05-14 00:29:20|6692.7|6689.9|6692.5|6689.7|6692.7|6689.9|6692.2|6689.4|0
1620952170000|2021-05-14 00:29:30|6692.7|6689.9|6692.5|6689.7|6692.7|6689.9|6692.5|6689.7|0
1620952180000|2021-05-14 00:29:40|6692.7|6689.9|6692.5|6689.7|6692.7|6689.9|6692.5|6689.7|0
1620952190000|2021-05-14 00:29:50|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|6692.5|6689.7|0
1620952200000|2021-05-14 00:30:00|6693|6690.2|6692|6689.2|6693.5|6690.7|6692|6689.2|2
1620952220000|2021-05-14 00:30:20|6691.3|6688.5|6691|6688.2|6691.3|6688.5|6691|6688.2|0
1620952230000|2021-05-14 00:30:30|6690.8|6688|6691|6688.2|6691|6688.2|6690.5|6687.7|1
1620952240000|2021-05-14 00:30:40|6690.5|6687.7|6690|6687.2|6690.7|6687.9|6690|6687.2|0
1620952260000|2021-05-14 00:31:00|6690.5|6687.7|6690.3|6687.5|6690.5|6687.7|6690.3|6687.5|1
1620952280000|2021-05-14 00:31:20|6690.7|6687.9|6691|6688.2|6691|6688.2|6690.7|6687.9|0
1620952290000|2021-05-14 00:31:30|6692|6689.2|6692|6689.2|6692|6689.2|6692|6689.2|0
1620952310000|2021-05-14 00:31:50|6691.5|6688.7|6691.3|6688.5|6691.5|6688.7|6690.8|6688|179
1620952320000|2021-05-14 00:32:00|6691.7|6688.9|6691.5|6688.7|6692.3|6689.5|6691.5|6688.7|3
1620952330000|2021-05-14 00:32:10|6691.1|6688.3|6691.5|6688.7|6691.5|6688.7|6690.5|6687.7|1
1620952370000|2021-05-14 00:32:50|6692|6689.2|6693|6690.2|6693|6690.2|6692|6689.2|0
1620952380000|2021-05-14 00:33:00|6693.3|6690.5|6691.5|6688.7|6693.3|6690.5|6691.5|6688.7|5
1620952390000|2021-05-14 00:33:10|6692|6689.2|6693|6690.2|6693|6690.2|6692|6689.2|3
1620952400000|2021-05-14 00:33:20|6692.8|6690|6692.5|6689.7|6692.8|6690|6692.5|6689.7|0
1620952410000|2021-05-14 00:33:30|6692|6689.2|6692.3|6689.5|6692.3|6689.5|6692|6689.2|0
1620952420000|2021-05-14 00:33:40|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|0
1620952450000|2021-05-14 00:34:10|6692.8|6690|6693.5|6690.7|6694|6691.2|6692.8|6690|0
1620952460000|2021-05-14 00:34:20|6694|6691.2|6694.5|6691.7|6694.5|6691.7|6694|6691.2|0
1620952470000|2021-05-14 00:34:30|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|0
1620952480000|2021-05-14 00:34:40|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|0
1620952510000|2021-05-14 00:35:10|6695|6692.2|6695|6692.2|6695|6692.2|6695|6692.2|1
1620952520000|2021-05-14 00:35:20|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|1
1620952550000|2021-05-14 00:35:50|6695|6692.2|6695|6692.2|6695|6692.2|6695|6692.2|1
1620952560000|2021-05-14 00:36:00|6695.3|6692.5|6694.5|6691.7|6695.3|6692.5|6694.5|6691.7|0
1620952570000|2021-05-14 00:36:10|6694|6691.2|6695.3|6692.5|6695.3|6692.5|6694|6691.2|1
1620952580000|2021-05-14 00:36:20|6694.5|6691.7|6694.5|6691.7|6695|6692.2|6694.5|6691.7|0
1620952590000|2021-05-14 00:36:30|6695|6692.2|6694.5|6691.7|6695|6692.2|6694.5|6691.7|1
1620952600000|2021-05-14 00:36:40|6694|6691.2|6694.5|6691.7|6695|6692.2|6694|6691.2|1
1620952620000|2021-05-14 00:37:00|6694.9|6690.9|6693|6690.2|6694.9|6691.7|6692.8|6690|5
1620952630000|2021-05-14 00:37:10|6692.5|6689.7|6692.5|6689.7|6693|6690.2|6692.5|6689.7|3
1620952660000|2021-05-14 00:37:40|6692|6689.2|6692|6689.2|6692|6689.2|6692|6689.2|0
1620952670000|2021-05-14 00:37:50|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|1
1620952680000|2021-05-14 00:38:00|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|0
1620952690000|2021-05-14 00:38:10|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|0
1620952700000|2021-05-14 00:38:20|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.1|6690.3|1
1620952710000|2021-05-14 00:38:30|6694.3|6691.5|6694.3|6691.5|6694.3|6691.5|6693.8|6691|0
1620952720000|2021-05-14 00:38:40|6694.1|6691.3|6693.5|6690.7|6694.1|6691.3|6693.5|6690.7|0
1620952730000|2021-05-14 00:38:50|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|6692|6689.2|5
1620952740000|2021-05-14 00:39:00|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|6693.5|6690.7|0
1620952750000|2021-05-14 00:39:10|6693.9|6689.9|6691.8|6689|6694|6691.2|6691.8|6689|6
1620952770000|2021-05-14 00:39:30|6691.5|6688.7|6689.8|6687|6691.5|6688.7|6689.5|6686.7|1
1620952780000|2021-05-14 00:39:40|6690|6687.2|6690.5|6687.7|6690.5|6687.7|6690|6687.2|1
1620952790000|2021-05-14 00:39:50|6690.8|6688|6691.3|6688.5|6691.3|6688.5|6690.8|6688|1
1620952800000|2021-05-14 00:40:00|6691.5|6688.7|6690.8|6688|6691.9|6688.7|6690.8|6687.6|0
1620952830000|2021-05-14 00:40:30|6691|6688.2|6690.8|6688|6691|6688.2|6690.8|6688|0
1620952850000|2021-05-14 00:40:50|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6691|6688.2|1
1620952860000|2021-05-14 00:41:00|6691.8|6689|6692|6689.2|6692|6689.2|6691.8|6689|0
1620952870000|2021-05-14 00:41:10|6691.8|6689|6690.8|6688|6691.8|6689|6690.8|6688|1
1620952880000|2021-05-14 00:41:20|6691.3|6688.5|6691.5|6688.7|6691.5|6688.7|6691.3|6688.5|2
1620952920000|2021-05-14 00:42:00|6691.8|6689|6692.5|6689.7|6692.5|6689.7|6691.8|6689|1
1620952930000|2021-05-14 00:42:10|6692.8|6690|6693|6690.2|6693.3|6690.5|6692.5|6689.7|3
1620952950000|2021-05-14 00:42:30|6692|6689.2|6692.5|6689.7|6692.5|6689.7|6691|6688.2|3
1620952990000|2021-05-14 00:43:10|6692.8|6690|6693.5|6690.7|6693.5|6690.7|6692.8|6690|1
1620953000000|2021-05-14 00:43:20|6693.3|6690.5|6691.5|6688.7|6693.3|6690.5|6691.3|6688.5|2
1620953040000|2021-05-14 00:44:00|6692|6689.2|6691.5|6688.7|6692|6689.2|6691.5|6688.7|0
1620953060000|2021-05-14 00:44:20|6691.8|6689|6691.5|6688.7|6692|6689.2|6691.5|6688.7|0
1620953070000|2021-05-14 00:44:30|6691.8|6689|6692.5|6689.7|6692.5|6689.7|6691.8|6689|0
1620953080000|2021-05-14 00:44:40|6693|6690.2|6693|6690.2|6693|6690.2|6692.5|6689.7|0
1620953100000|2021-05-14 00:45:00|6693.3|6690.5|6692.5|6689.7|6693.5|6690.7|6692.5|6689.7|1
1620953150000|2021-05-14 00:45:50|6693|6690.2|6694.3|6691.5|6694.3|6691.5|6693|6690.2|1
1620953160000|2021-05-14 00:46:00|6694.5|6691.7|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|0
1620953200000|2021-05-14 00:46:40|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|1
1620953220000|2021-05-14 00:47:00|6691.5|6688.7|6691.5|6688.7|6692|6689.2|6691.5|6688.7|6
1620953230000|2021-05-14 00:47:10|6690.8|6688|6690.8|6688|6691|6688.2|6690.8|6688|12
1620953260000|2021-05-14 00:47:40|6691|6688.2|6691.5|6688.7|6691.5|6688.7|6691|6688.2|2
1620953290000|2021-05-14 00:48:10|6691.8|6689|6691.8|6689|6691.8|6689|6691.8|6689|0
1620953310000|2021-05-14 00:48:30|6692.3|6689.5|6692.5|6689.7|6692.5|6689.7|6692.3|6689.5|0
1620953320000|2021-05-14 00:48:40|6692.8|6690|6693|6690.2|6693|6690.2|6692.5|6689.7|0
1620953330000|2021-05-14 00:48:50|6693.3|6690.5|6692.5|6689.7|6693.8|6691|6690.8|6688|8
1620953340000|2021-05-14 00:49:00|6692.8|6690|6692.5|6689.7|6693|6690.2|6692.5|6689.7|0
1620953350000|2021-05-14 00:49:10|6693|6690.2|6691.5|6688.7|6693|6690.2|6691.5|6688.7|1
1620953360000|2021-05-14 00:49:20|6691.3|6688.5|6691.3|6688.5|6691.5|6688.7|6691|6688.2|0
1620953370000|2021-05-14 00:49:30|6691.8|6689|6691|6688.2|6691.8|6689|6691|6688.2|0
1620953380000|2021-05-14 00:49:40|6690.8|6688|6690.8|6688|6690.8|6688|6690.8|6688|0
1620953400000|2021-05-14 00:50:00|6691.5|6688.7|6692.3|6689.5|6692.3|6689.5|6691.5|6688.7|1
1620953410000|2021-05-14 00:50:10|6691.8|6689|6691.8|6689|6692.3|6689.5|6691.8|6689|0
1620953430000|2021-05-14 00:50:30|6691.5|6688.7|6692.5|6689.7|6692.5|6689.7|6691.5|6688.7|1
1620953440000|2021-05-14 00:50:40|6692.8|6690|6694|6691.2|6694.5|6691.7|6692.8|6690|2
1620953450000|2021-05-14 00:50:50|6693.5|6690.7|6694|6691.2|6694|6691.2|6693.5|6690.7|0
1620953460000|2021-05-14 00:51:00|6694.3|6691.5|6694.3|6691.5|6694.3|6691.5|6694.3|6691.5|1
1620953470000|2021-05-14 00:51:10|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|0
1620953480000|2021-05-14 00:51:20|6695|6692.2|6694.8|6692|6695|6692.2|6694.8|6692|0
1620953490000|2021-05-14 00:51:30|6694.5|6691.7|6694.8|6692|6695|6692.2|6694.5|6691.7|0
1620953500000|2021-05-14 00:51:40|6695|6692.2|6694.8|6692|6695|6692.2|6694.5|6691.7|0
1620953510000|2021-05-14 00:51:50|6695|6692.2|6695.5|6692.7|6695.5|6692.7|6694.8|6692|0
1620953520000|2021-05-14 00:52:00|6695.3|6692.5|6694.5|6691.7|6695.3|6692.5|6694.5|6691.7|0
1620953530000|2021-05-14 00:52:10|6695|6692.2|6694.5|6691.7|6695|6692.2|6694|6691.2|4
1620953550000|2021-05-14 00:52:30|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|0
1620953560000|2021-05-14 00:52:40|6694.5|6691.7|6693.5|6690.7|6694.5|6691.7|6693.5|6690.7|1
1620953580000|2021-05-14 00:53:00|6694|6691.2|6694|6691.2|6694|6691.2|6694|6691.2|0
1620953590000|2021-05-14 00:53:10|6694.8|6692|6694.5|6691.7|6695.3|6692.5|6694.5|6691.7|3
1620953600000|2021-05-14 00:53:20|6695|6692.2|6695.3|6692.5|6695.3|6692.5|6694.8|6692|1
1620953610000|2021-05-14 00:53:30|6695.5|6692.7|6694.5|6691.7|6695.5|6692.7|6694.5|6691.7|0
1620953620000|2021-05-14 00:53:40|6694.7|6691.9|6695.2|6692.4|6695.2|6692.4|6694.7|6691.9|0
1620953660000|2021-05-14 00:54:20|6695|6692.2|6694.5|6691.7|6695|6692.2|6694.5|6691.7|2
1620953670000|2021-05-14 00:54:30|||||||||9
1620953680000|2021-05-14 00:54:40|6695.1|6692.3|6695.5|6692.7|6695.5|6692.7|6695.1|6692.3|1
1620953700000|2021-05-14 00:55:00|6695.2|6692.4|6695|6692.2|6695.2|6692.4|6695|6692.2|1
1620953710000|2021-05-14 00:55:10|6694.8|6692|6695.2|6692.4|6695.2|6692.4|6694.8|6692|0
1620953730000|2021-05-14 00:55:30|6695.5|6692.7|6695.7|6692.9|6695.7|6692.9|6695.5|6692.7|0
1620953750000|2021-05-14 00:55:50|||||||||1
1620953760000|2021-05-14 00:56:00|6696|6693.2|6696.2|6693.4|6696.2|6693.4|6696|6693.2|0
1620953770000|2021-05-14 00:56:10|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|0
1620953780000|2021-05-14 00:56:20|||||||||6
1620953820000|2021-05-14 00:57:00|6695.5|6692.7|6695.2|6692.4|6695.5|6692.7|6695|6692.2|3
1620953830000|2021-05-14 00:57:10|6695|6692.2|6695.2|6692.4|6695.5|6692.7|6694.8|6692|3
1620953840000|2021-05-14 00:57:20|6695|6692.2|6695.2|6692.4|6695.2|6692.4|6695|6692.2|0
1620953850000|2021-05-14 00:57:30|6695|6692.2|6695.7|6692.9|6695.7|6692.9|6695|6692.2|11
1620953920000|2021-05-14 00:58:40|6695.5|6692.7|6695|6692.2|6695.6|6692.7|6695|6691.6|5
1620953930000|2021-05-14 00:58:50|6694.7|6691.9|6695.5|6692.7|6695.5|6692.7|6694.7|6691.9|1
1620953940000|2021-05-14 00:59:00|6695.2|6692.4|6695.7|6692.9|6695.7|6692.9|6695.2|6692.4|2
1620953960000|2021-05-14 00:59:20|||||||||2
1620953970000|2021-05-14 00:59:30|6696|6693.2|6696.2|6693.4|6696.2|6693.4|6696|6693.2|1
1620953980000|2021-05-14 00:59:40|6695.7|6692.9|6696.2|6693.4|6696.2|6693.4|6695.7|6692.9|3
1620953990000|2021-05-14 00:59:50|6695.7|6692.9|6695.5|6692.7|6695.7|6692.9|6695.5|6692.7|2
1620954000000|2021-05-14 01:00:00|6695.2|6692.4|6696.7|6693.9|6696.7|6693.9|6695|6692.2|19
1620954010000|2021-05-14 01:00:10|||||||||14
1620954020000|2021-05-14 01:00:20|||||||||7
1620954030000|2021-05-14 01:00:30|||||||||5
1620954040000|2021-05-14 01:00:40|6695.7|6692.9|6696.7|6693.9|6696.7|6693.9|6695.7|6692.9|20
1620954050000|2021-05-14 01:00:50|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|0
1620954060000|2021-05-14 01:01:00|6696.2|6693.4|6696.7|6693.9|6696.7|6693.9|6696.2|6693.4|1
1620954070000|2021-05-14 01:01:10|6695.7|6692.9|6696.7|6693.9|6696.7|6693.9|6695.7|6692.9|10
1620954080000|2021-05-14 01:01:20|||||||||1
1620954090000|2021-05-14 01:01:30|6696.3|6693.5|6695.7|6692.9|6696.3|6693.5|6695.7|6692.9|8
1620954100000|2021-05-14 01:01:40|6695.5|6692.7|6695.7|6692.9|6695.7|6692.9|6695|6692.2|4
1620954110000|2021-05-14 01:01:50|6695.5|6692.7|6695.2|6692.4|6695.5|6692.7|6695.2|6692.4|1
1620954130000|2021-05-14 01:02:10|6695.5|6692.7|6695.7|6692.9|6696|6693.2|6695.5|6692.7|41
1620954140000|2021-05-14 01:02:20|6695.5|6692.7|6695.2|6692.4|6695.5|6692.7|6695.2|6692.4|0
1620954150000|2021-05-14 01:02:30|6694.7|6691.9|6695|6692.2|6695|6692.2|6694.2|6691.4|1
1620954160000|2021-05-14 01:02:40|6695.2|6692.4|6695.2|6692.4|6695.2|6692.4|6695.2|6692.4|0
1620954170000|2021-05-14 01:02:50|6695.5|6692.7|6695.7|6692.9|6695.7|6692.9|6695.5|6692.7|11
1620954180000|2021-05-14 01:03:00|6695|6692.2|6694.2|6691.4|6695|6692.2|6694.2|6691.4|11
1620954200000|2021-05-14 01:03:20|6694|6691.2|6692.2|6689.4|6694|6691.2|6692.2|6689.4|7
1620954210000|2021-05-14 01:03:30|6692.7|6689.9|6693.2|6690.4|6693.2|6690.4|6692.2|6689.4|0
1620954220000|2021-05-14 01:03:40|6693.5|6690.7|6694.7|6691.9|6694.7|6691.9|6693.5|6690.7|1
1620954230000|2021-05-14 01:03:50|6693.7|6690.9|6693.2|6690.4|6694|6691.2|6693.2|6690.4|2
1620954240000|2021-05-14 01:04:00|6693|6690.2|6693.2|6690.4|6693.7|6690.9|6692.5|6689.7|8
1620954250000|2021-05-14 01:04:10|6693.7|6690.9|6694|6691.2|6694|6691.2|6693.2|6690.4|0
1620954260000|2021-05-14 01:04:20|6694.2|6691.4|6694|6691.2|6694.2|6691.4|6694|6691.2|1
1620954270000|2021-05-14 01:04:30|6693.8|6691|6693.8|6691|6693.8|6691|6693.8|6691|0
1620954280000|2021-05-14 01:04:40|6693.2|6690.4|6693.8|6691|6693.8|6691|6693.2|6690.4|0
1620954290000|2021-05-14 01:04:50|6693|6690.2|6692.7|6689.9|6693.2|6690.4|6692.7|6689.9|0
1620954300000|2021-05-14 01:05:00|6692|6689.2|6692.2|6689.4|6692.2|6689.4|6691.7|6688.9|6
1620954310000|2021-05-14 01:05:10|6692|6689.2|6690.2|6687.4|6692.2|6689.4|6690.2|6687.4|6
1620954320000|2021-05-14 01:05:20|6691|6688.2|6689|6686.2|6691|6688.2|6689|6686.2|4
1620954330000|2021-05-14 01:05:30|6688.7|6685.9|6688|6685.2|6688.7|6685.9|6687.2|6684.4|7
1620954340000|2021-05-14 01:05:40|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|8
1620954350000|2021-05-14 01:05:50|6687.7|6684.9|6688|6685.2|6688|6685.2|6687.7|6684.9|0
1620954360000|2021-05-14 01:06:00|6687.2|6684.4|6688.2|6685.4|6688.2|6685.4|6687.2|6684.4|3
1620954370000|2021-05-14 01:06:10|6689|6686.2|6689.8|6687|6689.8|6687|6689|6686.2|1
1620954380000|2021-05-14 01:06:20|6690|6687.2|6693.5|6690.7|6693.5|6690.7|6690|6687.2|6
1620954390000|2021-05-14 01:06:30|6693|6690.2|6692.2|6689.4|6693.5|6690.7|6692.2|6689.4|8
1620954400000|2021-05-14 01:06:40|6692|6689.2|6692.2|6689.4|6692.2|6689.4|6691.7|6688.9|2
1620954410000|2021-05-14 01:06:50|6692.5|6689.7|6692.2|6689.4|6692.7|6689.9|6691.7|6688.9|1
1620954420000|2021-05-14 01:07:00|6692.5|6689.7|6691.7|6688.9|6692.7|6689.9|6691.5|6688.7|4
1620954430000|2021-05-14 01:07:10|6692.7|6689.9|6694.2|6691.4|6695.6|6692.4|6692.7|6689.9|20
1620954440000|2021-05-14 01:07:20|6693.8|6691|6691.5|6688.7|6694|6691.2|6691.2|6688.4|53
1620954450000|2021-05-14 01:07:30|6692|6689.2|6692.6|6689.8|6693|6690.2|6692|6689.2|2
1620954460000|2021-05-14 01:07:40|6692|6689.2|6692|6689.2|6692.5|6689.7|6691.5|6688.7|4
1620954470000|2021-05-14 01:07:50|6690.5|6687.7|6692|6689.2|6692|6689.2|6690.5|6687.7|2
1620954480000|2021-05-14 01:08:00|6691.5|6688.7|6689|6686.2|6691.5|6688.7|6689|6686.2|1
1620954490000|2021-05-14 01:08:10|6689.2|6686.4|6689.5|6686.7|6690|6687.2|6688.5|6685.7|7
1620954500000|2021-05-14 01:08:20|6690|6687.2|6690|6687.2|6690|6687.2|6689|6686.2|2
1620954520000|2021-05-14 01:08:40|6690.2|6687.4|6689.2|6686.4|6690.3|6687.5|6687.7|6684.9|43
1620954530000|2021-05-14 01:08:50|6690|6687.2|6688.8|6686|6690.2|6687.4|6688.5|6685.7|2
1620954540000|2021-05-14 01:09:00|6688|6685.2|6687.5|6684.7|6688.2|6685.4|6687|6684.2|3
1620954550000|2021-05-14 01:09:10|6687|6684.2|6686.7|6683.9|6688|6685.2|6686.5|6683.3|18
1620954560000|2021-05-14 01:09:20|6687.5|6684.7|6687|6684.2|6687.5|6684.7|6686|6683.2|9
1620954570000|2021-05-14 01:09:30|6686.5|6683.7|6687|6684.2|6687.2|6684.4|6686.2|6683.4|1
1620954580000|2021-05-14 01:09:40|6686.5|6683.7|6686|6683.2|6686.5|6683.7|6685.5|6682.7|8
1620954590000|2021-05-14 01:09:50|6686.5|6683.7|6687.2|6684.4|6687.2|6684.4|6686.5|6683.7|3
1620954600000|2021-05-14 01:10:00|6687|6684.2|6687|6684.2|6687|6684.2|6686|6683.2|6
1620954610000|2021-05-14 01:10:10|6686.5|6683.7|6685.7|6682.9|6686.5|6683.7|6685.5|6682.7|2
1620954620000|2021-05-14 01:10:20|6686|6683.2|6684.5|6681.7|6686|6683.2|6683.8|6681|16
1620954630000|2021-05-14 01:10:30|6685|6682.2|6685|6682.2|6685.7|6682.9|6684.5|6681.7|2
1620954640000|2021-05-14 01:10:40|6684.8|6682|6685|6682.2|6685.2|6682.4|6684.5|6681.7|2
1620954650000|2021-05-14 01:10:50|6685.2|6682.4|6686|6683.2|6686.5|6683.7|6685.2|6682.4|2
1620954660000|2021-05-14 01:11:00|6686.3|6683.5|6686.2|6683.4|6686.5|6683.7|6686|6683.2|3
1620954670000|2021-05-14 01:11:10|6685.2|6682.4|6684.5|6681.7|6686|6683.2|6684.5|6681.7|2
1620954680000|2021-05-14 01:11:20|6685|6682.2|6685|6682.2|6685|6682.2|6684.5|6681.7|2
1620954690000|2021-05-14 01:11:30|6685.2|6682.4|6687|6684.2|6687|6684.2|6685.2|6682.4|3
1620954700000|2021-05-14 01:11:40|6686.8|6684|6686.8|6684|6686.8|6684|6686.8|6684|0
1620954710000|2021-05-14 01:11:50|6686|6683.2|6685.8|6683|6686|6683.2|6685|6682.2|1
1620954720000|2021-05-14 01:12:00|6685.5|6682.7|6685.5|6682.7|6685.6|6682.7|6684.5|6681.6|4
1620954730000|2021-05-14 01:12:10|6685.7|6682.9|6686.7|6683.9|6686.7|6683.9|6685.7|6682.9|0
1620954740000|2021-05-14 01:12:20|6687|6684.2|6686.5|6683.7|6687|6684.2|6686.5|6683.7|1
1620954750000|2021-05-14 01:12:30|6686.3|6683.5|6684.2|6681.4|6686.3|6683.5|6684|6681.2|1
1620954760000|2021-05-14 01:12:40|6685|6682.2|6685.5|6682.7|6685.5|6682.7|6685|6682.2|2
1620954770000|2021-05-14 01:12:50|6685|6682.2|6685.5|6682.7|6685.5|6682.7|6684|6681.2|8
1620954780000|2021-05-14 01:13:00|6685|6682.2|6684.5|6681.7|6685|6682.2|6684.2|6681.4|1
1620954790000|2021-05-14 01:13:10|6685|6682.2|6685.2|6682.4|6685.2|6682.4|6684.5|6681.7|9
1620954810000|2021-05-14 01:13:30|6685.5|6682.7|6686|6683.2|6686|6683.2|6685|6682.2|1
1620954820000|2021-05-14 01:13:40|6685.5|6682.7|6685.5|6682.7|6685.5|6682.7|6685.5|6682.7|0
1620954830000|2021-05-14 01:13:50|6685.7|6682.9|6686|6683.2|6686|6683.2|6685.7|6682.9|0
1620954840000|2021-05-14 01:14:00|6685.8|6683|6683.8|6681|6685.8|6683|6683.3|6680.5|13
1620954850000|2021-05-14 01:14:10|6683.5|6680.7|6683.3|6680.5|6683.5|6680.7|6683.3|6680.5|2
1620954860000|2021-05-14 01:14:20|6682.5|6679.7|6683|6680.2|6683|6680.2|6682|6679.2|4
1620954870000|2021-05-14 01:14:30|6683.5|6680.7|6684.5|6681.7|6684.5|6681.7|6683.5|6680.7|0
1620954880000|2021-05-14 01:14:40|6684.8|6682|6684.8|6682|6685|6682.2|6684.8|6682|0
1620954890000|2021-05-14 01:14:50|6685|6682.2|6685|6682.2|6685|6682.2|6684.8|6682|0
1620954900000|2021-05-14 01:15:00|6684.8|6682|6682.8|6680|6684.8|6682|6681.5|6678.7|19
1620954910000|2021-05-14 01:15:10|6683|6680.2|6682.8|6680|6683|6680.2|6682.8|6680|7
1620954920000|2021-05-14 01:15:20|6682.5|6679.7|6682.5|6679.7|6682.8|6680|6682|6679.2|2
1620954930000|2021-05-14 01:15:30|6682.3|6679.5|6681.5|6678.7|6682.3|6679.5|6681.5|6678.7|1
1620954940000|2021-05-14 01:15:40|6680.7|6677.9|6681.2|6678.4|6681.2|6678.4|6680.7|6677.9|0
1620954950000|2021-05-14 01:15:50|6682|6679.2|6682.2|6679.4|6682.3|6679.5|6682|6679.2|0
1620954960000|2021-05-14 01:16:00|6682|6679.2|6682|6679.2|6682.2|6679.4|6681|6678.2|5
1620954970000|2021-05-14 01:16:10|6681.8|6679|6681|6678.2|6681.8|6679|6680|6677.2|8
1620954980000|2021-05-14 01:16:20|6680.8|6678|6681|6678.2|6681|6678.2|6680.5|6677.7|3
1620954990000|2021-05-14 01:16:30|6680|6677.2|6680|6677.2|6681.5|6678.7|6679.8|6677|18
1620955000000|2021-05-14 01:16:40|6680.3|6677.5|6682|6679.2|6682|6679.2|6680.3|6677.5|2
1620955010000|2021-05-14 01:16:50|6681.8|6679|6682.5|6679.7|6682.5|6679.7|6681.8|6679|12
1620955020000|2021-05-14 01:17:00|6682|6679.2|6682|6679.2|6683|6680.2|6682|6679.2|3
1620955030000|2021-05-14 01:17:10|6681.7|6678.9|6681.8|6679|6682|6679.2|6681.5|6678.7|6
1620955040000|2021-05-14 01:17:20|6680.8|6678|6679.8|6677|6681.5|6678.7|6679.8|6677|19
1620955050000|2021-05-14 01:17:30|6680|6677.2|6680|6677.2|6680|6677.2|6680|6677.2|0
1620955060000|2021-05-14 01:17:40|6680.2|6677.4|6680.8|6678|6680.8|6678|6680.2|6677.4|1
1620955070000|2021-05-14 01:17:50|6681|6678.2|6678.5|6675.7|6681|6678.2|6678.5|6675.7|9
1620955080000|2021-05-14 01:18:00|6678.8|6676|6678|6675.2|6678.8|6676|6676.5|6673.7|6
1620955090000|2021-05-14 01:18:10|6678.3|6675.5|6676.8|6674|6678.3|6675.5|6676.8|6674|4
1620955100000|2021-05-14 01:18:20|6676.3|6673.5|6677|6674.2|6677.6|6674.7|6675.8|6673|9
1620955110000|2021-05-14 01:18:30|6676.8|6674|6675.8|6673|6676.8|6674|6675.8|6673|14
1620955120000|2021-05-14 01:18:40|6676|6673.2|6676.3|6673.5|6676.3|6673.5|6676|6673.2|1
1620955130000|2021-05-14 01:18:50|6676.7|6673.9|6675.8|6673|6676.7|6673.9|6675.3|6672.5|6
1620955140000|2021-05-14 01:19:00|6675.5|6672.7|6674|6671.2|6675.5|6672.7|6674|6671.2|2
1620955150000|2021-05-14 01:19:10|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|4
1620955160000|2021-05-14 01:19:20|6673|6670.2|6674.5|6671.7|6674.5|6671.7|6673|6670.2|17
1620955170000|2021-05-14 01:19:30|6673.7|6670.9|6673.3|6670.5|6673.7|6670.9|6672.7|6669.9|7
1620955180000|2021-05-14 01:19:40|6673|6670.2|6673.2|6670.4|6673.2|6670.4|6672.5|6669.7|3
1620955200000|2021-05-14 01:20:00|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|1
1620955210000|2021-05-14 01:20:10|||||||||1
1620955220000|2021-05-14 01:20:20|6676|6673.2|6678.5|6675.7|6678.5|6675.7|6676|6673.2|22
1620955230000|2021-05-14 01:20:30|6678.8|6676|6677|6674.2|6679|6676.2|6676.5|6673.7|6
1620955240000|2021-05-14 01:20:40|6677.5|6674.7|6677|6674.2|6677.8|6675|6676.8|6674|8
1620955250000|2021-05-14 01:20:50|6677.2|6674.4|6674.5|6671.7|6677.2|6674.4|6674.5|6671.7|15
1620955260000|2021-05-14 01:21:00|6674|6671.2|6674.7|6671.9|6674.7|6671.9|6674|6671.2|4
1620955270000|2021-05-14 01:21:10|||||||||1
1620955290000|2021-05-14 01:21:30|6675|6672.2|6676.5|6673.7|6678|6675.2|6675|6672.2|37
1620955300000|2021-05-14 01:21:40|6676.7|6673.9|6677.5|6674.7|6678|6675.2|6676.7|6673.9|4
1620955310000|2021-05-14 01:21:50|6677|6674.2|6676.5|6673.7|6677.8|6675|6676.5|6673.7|1
1620955320000|2021-05-14 01:22:00|6676|6673.2|6676|6673.2|6676|6673.2|6675.5|6672.7|12
1620955330000|2021-05-14 01:22:10|6675.8|6673|6675.8|6673|6675.8|6673|6675.8|6673|0
1620955340000|2021-05-14 01:22:20|6675.7|6672.9|6676|6673.2|6676|6673.2|6675.7|6672.9|0
1620955360000|2021-05-14 01:22:40|6676.5|6673.7|6675.5|6672.7|6677.5|6674.7|6675.2|6671.9|51
1620955370000|2021-05-14 01:22:50|6675.8|6673|6675.5|6672.7|6676|6673.2|6675.5|6672.7|8
1620955380000|2021-05-14 01:23:00|6676|6673.2|6676.5|6673.7|6676.5|6673.7|6675.5|6672.7|5
1620955390000|2021-05-14 01:23:10|6676|6673.2|6674|6671.2|6676.2|6673.4|6673.8|6671|14
1620955400000|2021-05-14 01:23:20|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|1
1620955410000|2021-05-14 01:23:30|6674|6671.2|6674|6671.2|6674|6671.2|6674|6671.2|0
1620955420000|2021-05-14 01:23:40|6674.2|6671.4|6674|6671.2|6674.2|6671.4|6674|6671.2|0
1620955430000|2021-05-14 01:23:50|6674.2|6671.4|6674|6671.2|6674.2|6671.4|6674|6671.2|3
1620955440000|2021-05-14 01:24:00|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|1
1620955450000|2021-05-14 01:24:10|6674.7|6671.9|6676.2|6673.4|6676.2|6673.4|6674.7|6671.9|7
1620955460000|2021-05-14 01:24:20|6676.5|6673.7|6678.2|6675.4|6678.2|6675.4|6676|6673.2|15
1620955470000|2021-05-14 01:24:30|6677.7|6674.9|6676.5|6673.7|6677.7|6674.9|6674.5|6671.7|40
1620955480000|2021-05-14 01:24:40|6677|6674.2|6676.5|6673.7|6677.5|6674.7|6676.5|6673.7|18
1620955490000|2021-05-14 01:24:50|6677.5|6674.7|6676.6|6672.6|6677.5|6674.7|6676|6672.6|12
1620955500000|2021-05-14 01:25:00|6676.9|6672.9|6676.3|6673.5|6676.9|6673.7|6676.3|6672.9|0
1620955510000|2021-05-14 01:25:10|6676|6673.2|6675|6672.2|6676|6673.2|6675|6672.2|13
1620955520000|2021-05-14 01:25:20|6674.8|6672|6674.3|6671.5|6674.8|6672|6674.3|6671.5|13
1620955530000|2021-05-14 01:25:30|6674|6671.2|6673.8|6671|6674|6671.2|6673.3|6670.5|4
1620955550000|2021-05-14 01:25:50|6675|6672.2|6675|6672.2|6675.2|6672.4|6675|6672.2|1
1620955560000|2021-05-14 01:26:00|6675.2|6672.4|6675.5|6672.7|6675.5|6672.7|6675.2|6672.4|2
1620955570000|2021-05-14 01:26:10|6676.2|6673.4|6678.2|6675.4|6678.2|6675.4|6676|6673.2|2
1620955580000|2021-05-14 01:26:20|6678|6675.2|6675.5|6672.7|6678|6675.2|6675.5|6672.7|5
1620955610000|2021-05-14 01:26:50|6675.7|6672.9|6674.2|6671.4|6676|6673.2|6674|6671.2|6
1620955630000|2021-05-14 01:27:10|6674.5|6671.7|6677.5|6674.7|6677.5|6674.7|6674.5|6671.7|2
1620955640000|2021-05-14 01:27:20|6677|6674.2|6677|6674.2|6677.3|6674.5|6677|6674.2|1
1620955650000|2021-05-14 01:27:30|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|0
1620955660000|2021-05-14 01:27:40|6677.5|6674.7|6678|6675.2|6678|6675.2|6677.5|6674.7|1
1620955670000|2021-05-14 01:27:50|6678.2|6675.4|6678.5|6675.7|6678.5|6675.7|6678|6675.2|1
1620955680000|2021-05-14 01:28:00|6679|6676.2|6679.2|6676.4|6679.2|6676.4|6679|6676.2|3
1620955690000|2021-05-14 01:28:10|6679.5|6676.7|6677.5|6674.7|6679.5|6676.7|6677.5|6674.7|3
1620955700000|2021-05-14 01:28:20|6677.7|6674.9|6678.5|6675.7|6678.5|6675.7|6677.5|6674.7|9
1620955710000|2021-05-14 01:28:30|6678.3|6675.5|6677.5|6674.7|6678.5|6675.7|6677.5|6674.7|0
1620955720000|2021-05-14 01:28:40|6678|6675.2|6678|6675.2|6678|6675.2|6678|6675.2|0
1620955730000|2021-05-14 01:28:50|6677.8|6675|6677|6674.2|6677.8|6675|6677|6674.2|3
1620955740000|2021-05-14 01:29:00|6676.7|6673.9|6677|6674.2|6677|6674.2|6676.7|6673.9|3
1620955760000|2021-05-14 01:29:20|6676.7|6673.9|6676.5|6673.7|6676.7|6673.9|6676.5|6673.7|2
1620955770000|2021-05-14 01:29:30|||||||||1
1620955790000|2021-05-14 01:29:50|6677|6674.2|6676.8|6674|6677|6674.2|6676.8|6674|1
1620955800000|2021-05-14 01:30:00|6676.5|6673.7|6675.2|6672.4|6677|6674.2|6675.2|6671.6|39
1620955810000|2021-05-14 01:30:10|6675.5|6672.7|6675.6|6671.6|6675.6|6672.7|6675.5|6671.6|0
1620955820000|2021-05-14 01:30:20|6674.5|6671.7|6674|6671.2|6675|6672.2|6674|6671.2|36
1620955830000|2021-05-14 01:30:30|6674.2|6671.4|6674|6671.2|6674.2|6671.4|6674|6671.2|3
1620955840000|2021-05-14 01:30:40|6673.7|6670.9|6674.2|6671.4|6674.2|6671.4|6673.7|6670.9|3
1620955850000|2021-05-14 01:30:50|6674|6671.2|6674|6671.2|6674|6671.2|6674|6671.2|0
1620955860000|2021-05-14 01:31:00|6674.2|6671.4|6674.5|6671.7|6674.7|6671.9|6674.2|6671.4|4
1620955870000|2021-05-14 01:31:10|6674.2|6671.4|6675.2|6672.4|6675.2|6672.4|6674.2|6671.4|1
1620955880000|2021-05-14 01:31:20|6675.7|6672.9|6676|6673.2|6676|6673.2|6675.7|6672.9|0
1620955890000|2021-05-14 01:31:30|6676.2|6673.4|6676.5|6673.7|6676.5|6673.7|6676.2|6673.4|1
1620955900000|2021-05-14 01:31:40|6677|6674.2|6675.5|6672.7|6677|6674.2|6675.5|6672.7|1
1620955910000|2021-05-14 01:31:50|6675.2|6672.4|6675.5|6672.7|6675.5|6672.7|6675.2|6672.4|1
1620955920000|2021-05-14 01:32:00|6675.2|6672.4|6674.2|6671.4|6675.2|6672.4|6674|6671.2|5
1620955930000|2021-05-14 01:32:10|6674|6671.2|6673|6670.2|6674|6671.2|6673|6670.2|88
1620955940000|2021-05-14 01:32:20|6673.2|6670.4|6674|6671.2|6674|6671.2|6673|6670.2|3
1620955950000|2021-05-14 01:32:30|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|2
1620955960000|2021-05-14 01:32:40|6674|6671.2|6673.2|6670.4|6674.2|6671.4|6673.2|6670.4|0
1620955980000|2021-05-14 01:33:00|6673.5|6670.7|6673.2|6670.4|6674|6671.2|6673.2|6670.4|1
1620955990000|2021-05-14 01:33:10|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|6673.5|6670.7|0
1620956000000|2021-05-14 01:33:20|6673.2|6670.4|6673|6670.2|6673.2|6670.4|6673|6670.2|2
1620956010000|2021-05-14 01:33:30|6671.9|6669.1|6671.5|6668.7|6672|6669.2|6670|6667.2|141
1620956020000|2021-05-14 01:33:40|6671.7|6668.9|6671.8|6669|6672.2|6669.4|6671|6668.2|30
1620956030000|2021-05-14 01:33:50|6672|6669.2|6672.2|6669.4|6672.2|6669.4|6672|6669.2|1
1620956040000|2021-05-14 01:34:00|6672.5|6669.7|6671.5|6668.7|6672.5|6669.7|6671.5|6668.7|2
1620956050000|2021-05-14 01:34:10|6671.3|6668.5|6672.8|6670|6673|6670.2|6671|6668.2|0
1620956060000|2021-05-14 01:34:20|6672.7|6669.9|6673|6670.2|6673|6670.2|6672.5|6669.7|0
1620956070000|2021-05-14 01:34:30|6672.8|6670|6673.2|6670.4|6673.2|6670.4|6672.5|6669.7|0
1620956080000|2021-05-14 01:34:40|6673.5|6670.7|6672.5|6669.7|6673.5|6670.7|6672.5|6669.7|0
1620956090000|2021-05-14 01:34:50|6672.3|6669.5|6672.2|6669.4|6672.3|6669.5|6672|6669.2|5
1620956100000|2021-05-14 01:35:00|6672.5|6669.7|6673.2|6670.4|6673.2|6670.4|6672.5|6669.7|1
1620956110000|2021-05-14 01:35:10|6673|6670.2|6674|6671.2|6674|6671.2|6673|6670.2|0
1620956120000|2021-05-14 01:35:20|6674.2|6671.4|6675|6672.2|6675|6672.2|6674|6671.2|2
1620956130000|2021-05-14 01:35:30|6675.2|6672.4|6675|6672.2|6675.5|6672.7|6675|6672.2|6
1620956140000|2021-05-14 01:35:40|6674.5|6671.7|6673.5|6670.7|6674.5|6671.7|6673.2|6670.4|0
1620956150000|2021-05-14 01:35:50|6673.3|6670.5|6673.2|6670.4|6673.3|6670.5|6673|6670.2|0
1620956160000|2021-05-14 01:36:00|6673|6670.2|6672.5|6669.7|6673|6670.2|6672|6669.2|1
1620956180000|2021-05-14 01:36:20|6672.7|6669.9|6672.2|6669.4|6673|6670.2|6672|6669.2|0
1620956190000|2021-05-14 01:36:30|6672.5|6669.7|6671.5|6668.7|6672.5|6669.7|6671.5|6668.7|0
1620956210000|2021-05-14 01:36:50|6671|6668.2|6670.5|6667.7|6671|6668.2|6670|6667.2|5
1620956220000|2021-05-14 01:37:00|6671|6668.2|6671.2|6668.4|6671.2|6668.4|6670.2|6667.4|0
1620956230000|2021-05-14 01:37:10|6672|6669.2|6671.8|6669|6672|6669.2|6671|6668.2|13
1620956240000|2021-05-14 01:37:20|6672.2|6669.4|6672.5|6669.7|6672.5|6669.7|6672|6669.2|2
1620956260000|2021-05-14 01:37:40|6672.3|6669.5|6671.8|6669|6672.3|6669.5|6671.8|6669|0
1620956270000|2021-05-14 01:37:50|6670.5|6667.7|6670.2|6667.4|6670.5|6667.7|6669.8|6667|18
1620956280000|2021-05-14 01:38:00|6670.5|6667.7|6670.2|6667.4|6670.8|6668|6670|6667.2|6
1620956290000|2021-05-14 01:38:10|6670|6667.2|6670|6667.2|6670.8|6668|6670|6667.2|1
1620956300000|2021-05-14 01:38:20|6670.3|6667.5|6668.5|6665.7|6670.5|6667.7|6668|6665.2|7
1620956310000|2021-05-14 01:38:30|6668.3|6665.5|6668.5|6665.7|6668.8|6666|6668.3|6665.5|3
1620956320000|2021-05-14 01:38:40|6668.8|6666|6667|6664.2|6668.8|6666|6667|6664.2|14
1620956330000|2021-05-14 01:38:50|6667.2|6664.4|6667|6664.2|6668|6665.2|6666.5|6663.7|26
1620956340000|2021-05-14 01:39:00|6666.2|6663.4|6668|6665.2|6668|6665.2|6665.7|6662.9|13
1620956350000|2021-05-14 01:39:10|6667.2|6664.4|6668|6665.2|6668|6665.2|6667.2|6664.4|3
1620956360000|2021-05-14 01:39:20|6668.2|6665.4|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|5
1620956370000|2021-05-14 01:39:30|6671.8|6661.8|6667.2|6664.4|6671.8|6665.4|6667|6661.8|34
1620956380000|2021-05-14 01:39:40|6667.7|6664.9|6666.2|6663.4|6667.7|6664.9|6666|6663.2|3
1620956390000|2021-05-14 01:39:50|6666|6663.2|6665.7|6662.9|6666|6663.2|6665.7|6662.9|0
1620956400000|2021-05-14 01:40:00|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6664.5|6661.7|10
1620956410000|2021-05-14 01:40:10|6667|6664.2|6667.5|6664.7|6668.2|6665.4|6667|6664.2|8
1620956420000|2021-05-14 01:40:20|6667.2|6664.4|6666.2|6663.4|6667.2|6664.4|6665.2|6661.3|13
1620956430000|2021-05-14 01:40:30|6666.7|6663.9|6666.5|6663.7|6666.8|6664|6666.5|6663.7|1
1620956440000|2021-05-14 01:40:40|6666.7|6663.9|6666|6663.2|6667|6664.2|6666|6663.2|0
1620956450000|2021-05-14 01:40:50|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|1
1620956460000|2021-05-14 01:41:00|6665.5|6662.7|6665|6662.2|6665.5|6662.7|6665|6662.2|2
1620956470000|2021-05-14 01:41:10|6665.2|6662.4|6667.5|6664.7|6667.5|6664.7|6665.2|6662.4|8
1620956480000|2021-05-14 01:41:20|6667|6664.2|6666.2|6663.4|6667|6664.2|6665.7|6662.9|1
1620956500000|2021-05-14 01:41:40|6665.7|6662.9|6667|6664.2|6667|6664.2|6665.2|6662.4|1
1620956510000|2021-05-14 01:41:50|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|6666.5|6663.7|1
1620956520000|2021-05-14 01:42:00|6665.5|6662.7|6666.2|6663.4|6666.2|6663.4|6665.5|6662.7|10
1620956530000|2021-05-14 01:42:10|6666.5|6663.7|6667|6664.2|6667|6664.2|6666.5|6663.7|0
1620956540000|2021-05-14 01:42:20|6667.7|6664.9|6667.5|6664.7|6668.2|6665.4|6667.2|6664.4|15
1620956550000|2021-05-14 01:42:30|6667|6664.2|6666|6663.2|6667|6664.2|6666|6663.2|1
1620956560000|2021-05-14 01:42:40|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|1
1620956570000|2021-05-14 01:42:50|6666|6663.2|6665.2|6662.4|6666.2|6663.4|6665.2|6662.4|2
1620956580000|2021-05-14 01:43:00|6665|6662.2|6666.2|6663.4|6666.2|6663.4|6665|6662.2|1
1620956590000|2021-05-14 01:43:10|6666|6663.2|6666|6663.2|6666|6663.2|6666|6663.2|1
1620956600000|2021-05-14 01:43:20|6666.2|6663.4|6665|6662.2|6666.2|6663.4|6665|6662.2|3
1620956610000|2021-05-14 01:43:30|6665.2|6662.4|6664.5|6661.7|6665.2|6662.4|6664.5|6661.7|3
1620956620000|2021-05-14 01:43:40|6664.3|6661.5|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|2
1620956630000|2021-05-14 01:43:50|6665|6662.2|6665.2|6662.4|6665.2|6662.4|6665|6662.2|0
1620956640000|2021-05-14 01:44:00|6665|6662.2|6664.2|6661.4|6665.2|6662.4|6662.8|6660|73
1620956650000|2021-05-14 01:44:10|6664.5|6661.7|6663.2|6660.4|6664.7|6661.9|6663.2|6660.4|2
1620956670000|2021-05-14 01:44:30|6663.5|6660.7|6661.5|6658.7|6663.5|6660.7|6661.5|6658.7|34
1620956680000|2021-05-14 01:44:40|6661.3|6658.5|6662.2|6659.4|6662.7|6659.9|6661|6658.2|18
1620956690000|2021-05-14 01:44:50|6662|6659.2|6661|6658.2|6662.2|6659.4|6660.5|6657.7|36
1620956700000|2021-05-14 01:45:00|6661.2|6658.4|6662.7|6659.9|6663.2|6660.4|6661.2|6658.4|5
1620956710000|2021-05-14 01:45:10|6663|6660.2|6661.5|6658.7|6663.2|6660.4|6661.2|6658.4|7
1620956720000|2021-05-14 01:45:20|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6659.7|6656.9|9
1620956730000|2021-05-14 01:45:30|6662|6659.2|6663.2|6660.4|6663.2|6660.4|6662|6659.2|10
1620956740000|2021-05-14 01:45:40|6664|6661.2|6664.2|6661.4|6664.7|6661.9|6664|6661.2|1
1620956750000|2021-05-14 01:45:50|6664|6661.2|6663.5|6660.7|6664|6661.2|6663.5|6660.7|3
1620956760000|2021-05-14 01:46:00|6662.7|6659.9|6662.5|6659.7|6662.7|6659.9|6662.2|6659.4|1
1620956770000|2021-05-14 01:46:10|6663.2|6660.4|6663.5|6660.7|6664.2|6661.4|6663.2|6660.4|6
1620956780000|2021-05-14 01:46:20|6664|6661.2|6664.7|6661.9|6665|6662.2|6664|6661.2|2
1620956790000|2021-05-14 01:46:30|||||||||9
1620956800000|2021-05-14 01:46:40|||||||||9
1620956810000|2021-05-14 01:46:50|6665.2|6662.4|6664.7|6661.9|6665.7|6662.9|6664.7|6661.9|5
1620956820000|2021-05-14 01:47:00|6664|6661.2|6663.2|6660.4|6664.2|6661.4|6663|6660.2|14
1620956830000|2021-05-14 01:47:10|6662.7|6659.9|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|9
1620956840000|2021-05-14 01:47:20|6662.8|6660|6662.7|6659.9|6663|6660.2|6662|6659.2|5
1620956850000|2021-05-14 01:47:30|6662.2|6659.4|6661.5|6658.7|6662.2|6659.4|6661.5|6658.7|5
1620956860000|2021-05-14 01:47:40|||||||||1
1620956870000|2021-05-14 01:47:50|6661.7|6658.9|6662|6659.2|6662.2|6659.4|6661.7|6658.9|2
1620956880000|2021-05-14 01:48:00|6662.2|6659.4|6664|6661.2|6664|6661.2|6662.2|6659.4|2
1620956890000|2021-05-14 01:48:10|6664.2|6661.4|6664|6661.2|6664.2|6661.4|6664|6661.2|0
1620956900000|2021-05-14 01:48:20|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663|6660.2|1
1620956910000|2021-05-14 01:48:30|6663|6660.2|6663|6660.2|6663.5|6660.7|6663|6660.2|3
1620956920000|2021-05-14 01:48:40|6662.8|6660|6661.2|6658.4|6663|6660.2|6661|6658.2|4
1620956930000|2021-05-14 01:48:50|6661.3|6658.5|6661|6658.2|6661.3|6658.5|6660.7|6657.9|0
1620956940000|2021-05-14 01:49:00|6660.7|6657.9|6661.5|6658.7|6661.5|6658.7|6660.7|6657.9|0
1620956950000|2021-05-14 01:49:10|6662|6659.2|6663.8|6661|6663.8|6661|6662|6659.2|0
1620956960000|2021-05-14 01:49:20|6663.3|6660.5|6664|6661.2|6664|6661.2|6663|6660.2|1
1620956970000|2021-05-14 01:49:30|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1620956980000|2021-05-14 01:49:40|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|2
1620956990000|2021-05-14 01:49:50|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|2
1620957000000|2021-05-14 01:50:00|6664|6661.2|6662.2|6659.4|6664|6661.2|6662|6659.2|11
1620957010000|2021-05-14 01:50:10|6662.5|6659.7|6663.2|6660.4|6663.2|6660.4|6662.5|6659.7|0
1620957020000|2021-05-14 01:50:20|6663.7|6660.9|6663.5|6660.7|6664.2|6661.4|6663.5|6660.7|5
1620957030000|2021-05-14 01:50:30|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|2
1620957040000|2021-05-14 01:50:40|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|1
1620957050000|2021-05-14 01:50:50|6664.2|6661.4|6664|6661.2|6664.2|6661.4|6664|6661.2|1
1620957060000|2021-05-14 01:51:00|6664.5|6661.7|6665.2|6662.4|6665.2|6662.4|6664.5|6661.7|4
1620957070000|2021-05-14 01:51:10|6664.7|6661.9|6665|6662.2|6665|6662.2|6664.7|6661.9|0
1620957080000|2021-05-14 01:51:20|6664.7|6661.9|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|0
1620957110000|2021-05-14 01:51:50|6665.5|6662.7|6665.2|6662.4|6665.5|6662.7|6665.2|6662.4|5
1620957120000|2021-05-14 01:52:00|6665|6662.2|6664.7|6661.9|6665|6662.2|6664.7|6661.9|1
1620957130000|2021-05-14 01:52:10|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1620957140000|2021-05-14 01:52:20|6664.7|6661.9|6664.7|6661.9|6665|6662.2|6664.7|6661.9|1
1620957150000|2021-05-14 01:52:30|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|1
1620957160000|2021-05-14 01:52:40|6664.7|6661.9|6665.7|6662.9|6666.5|6663.7|6664.7|6661.9|17
1620957170000|2021-05-14 01:52:50|6666|6663.2|6667|6664.2|6667|6664.2|6666|6663.2|9
1620957180000|2021-05-14 01:53:00|6666.7|6663.9|6664.2|6661.4|6666.7|6663.9|6663.5|6660.7|55
1620957190000|2021-05-14 01:53:10|6664|6661.2|6663.5|6660.7|6664|6661.2|6663.5|6660.7|3
1620957200000|2021-05-14 01:53:20|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|7
1620957210000|2021-05-14 01:53:30|6664|6661.2|6663.8|6661|6664|6661.2|6663.8|6661|1
1620957220000|2021-05-14 01:53:40|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|0
1620957230000|2021-05-14 01:53:50|6662.7|6659.9|6663.5|6660.7|6663.5|6660.7|6662.7|6659.9|4
1620957240000|2021-05-14 01:54:00|6663|6660.2|6663|6660.2|6663.2|6660.4|6662.7|6659.9|1
1620957250000|2021-05-14 01:54:10|6662.5|6659.7|6662.7|6659.9|6664|6661.2|6662.2|6659.4|17
1620957260000|2021-05-14 01:54:20|6663|6660.2|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|4
1620957270000|2021-05-14 01:54:30|||||||||1
1620957280000|2021-05-14 01:54:40|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1620957290000|2021-05-14 01:54:50|6663|6660.2|6664|6661.2|6664|6661.2|6663|6660.2|0
1620957300000|2021-05-14 01:55:00|6663.5|6660.7|6664|6661.2|6664|6661.2|6662.5|6659.7|9
1620957310000|2021-05-14 01:55:10|6664.2|6661.4|6664|6661.2|6664.2|6661.4|6663.5|6660.7|2
1620957320000|2021-05-14 01:55:20|6664.2|6661.4|6665.2|6662.4|6665.2|6662.4|6664|6661.2|14
1620957340000|2021-05-14 01:55:40|6664.2|6661.4|6664.2|6661.4|6665.2|6662.4|6664|6661.2|15
1620957350000|2021-05-14 01:55:50|6664|6661.2|6663.2|6660.4|6664|6661.2|6663.2|6660.4|1
1620957360000|2021-05-14 01:56:00|6662.7|6659.9|6663.2|6660.4|6663.2|6660.4|6661.7|6658.9|149
1620957370000|2021-05-14 01:56:10|6663.7|6660.9|6664.2|6661.4|6664.2|6661.4|6663.7|6660.9|8
1620957380000|2021-05-14 01:56:20|6665|6662.2|6665.2|6662.4|6665.2|6662.4|6665|6662.2|0
1620957390000|2021-05-14 01:56:30|6665|6662.2|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|2
1620957400000|2021-05-14 01:56:40|||||||||1
1620957410000|2021-05-14 01:56:50|||||||||1
1620957420000|2021-05-14 01:57:00|6665|6662.2|6664.7|6661.9|6665|6662.2|6664|6661.2|11
1620957430000|2021-05-14 01:57:10|6665|6662.2|6665|6662.2|6665.2|6662.4|6665|6662.2|1
1620957440000|2021-05-14 01:57:20|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|37
1620957450000|2021-05-14 01:57:30|6665|6662.2|6664.7|6661.9|6665|6662.2|6664.7|6661.9|1
1620957460000|2021-05-14 01:57:40|6665.2|6662.4|6666.2|6663.4|6666.2|6663.4|6665.2|6662.4|1
1620957490000|2021-05-14 01:58:10|6666|6663.2|6665|6662.2|6666|6663.2|6665|6662.2|27
1620957500000|2021-05-14 01:58:20|6664|6661.2|6662.7|6659.9|6664.2|6661.4|6662.7|6659.9|10
1620957530000|2021-05-14 01:58:50|6662.2|6659.4|6662|6659.2|6662.2|6659.4|6662|6659.2|9
1620957540000|2021-05-14 01:59:00|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|1
1620957550000|2021-05-14 01:59:10|||||||||3
1620957560000|2021-05-14 01:59:20|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|3
1620957570000|2021-05-14 01:59:30|6662.2|6659.4|6662.7|6659.9|6662.7|6659.9|6662|6659.2|7
1620957580000|2021-05-14 01:59:40|||||||||1
1620957590000|2021-05-14 01:59:50|6663.2|6660.4|6666|6663.2|6666|6663.2|6663.2|6660.4|26
1620957600000|2021-05-14 02:00:00|6666.2|6663.4|6664.2|6661.4|6666.2|6663.4|6664.2|6661.4|7
1620957610000|2021-05-14 02:00:10|6664|6661.2|6663.5|6660.7|6664.2|6661.4|6663.5|6660.7|29
1620957620000|2021-05-14 02:00:20|6662.5|6659.7|6663.5|6660.7|6663.5|6660.7|6662.5|6659.7|30
1620957630000|2021-05-14 02:00:30|6663|6660.2|6662|6659.2|6663.2|6660.4|6662|6659.2|2
1620957640000|2021-05-14 02:00:40|6662.2|6659.4|6659.8|6657|6662.2|6659.4|6659.8|6657|22
1620957650000|2021-05-14 02:00:50|6659.5|6656.7|6659|6656.2|6659.5|6656.7|6658.8|6656|9
1620957660000|2021-05-14 02:01:00|6658.8|6656|6660.2|6657.4|6660.5|6657.7|6658.5|6655.7|21
1620957670000|2021-05-14 02:01:10|6660|6657.2|6662.2|6659.4|6662.2|6659.4|6660|6657.2|19
1620957680000|2021-05-14 02:01:20|6661.5|6658.7|6661.5|6658.7|6662|6659.2|6661.2|6658.4|10
1620957690000|2021-05-14 02:01:30|6661|6658.2|6664.7|6661.9|6664.7|6661.9|6661|6658.2|29
1620957700000|2021-05-14 02:01:40|6664.2|6661.4|6664|6661.2|6664.2|6661.4|6664|6661.2|0
1620957710000|2021-05-14 02:01:50|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|0
1620957720000|2021-05-14 02:02:00|6664|6661.2|6664|6661.2|6664|6661.2|6663.8|6661|0
1620957730000|2021-05-14 02:02:10|6663.5|6660.7|6666|6663.2|6666.2|6663.4|6663.5|6660.7|13
1620957740000|2021-05-14 02:02:20|6665.8|6663|6666|6663.2|6666|6663.2|6665.5|6662.7|3
1620957750000|2021-05-14 02:02:30|6666.5|6663.7|6666.8|6664|6667.5|6664.7|6666.3|6663.5|6
1620957760000|2021-05-14 02:02:40|6667|6664.2|6667.5|6664.7|6667.5|6664.7|6667|6664.2|0
1620957770000|2021-05-14 02:02:50|6668|6665.2|6668|6665.2|6668|6665.2|6668|6665.2|2
1620957780000|2021-05-14 02:03:00|6667.5|6664.7|6667|6664.2|6669|6666.2|6667|6664.2|11
1620957790000|2021-05-14 02:03:10|6666.8|6664|6666.5|6663.7|6666.8|6664|6666.5|6663.7|4
1620957800000|2021-05-14 02:03:20|6666.7|6663.9|6667.7|6664.9|6668.2|6665.4|6666.7|6663.9|3
1620957810000|2021-05-14 02:03:30|6668.2|6665.4|6667.2|6664.4|6668.2|6665.4|6667.2|6664.4|4
1620957820000|2021-05-14 02:03:40|6666.7|6663.9|6667|6664.2|6667|6664.2|6666.2|6663.4|1
1620957830000|2021-05-14 02:03:50|6667.2|6664.4|6667|6664.2|6668.2|6665.4|6667|6664.2|8
1620957840000|2021-05-14 02:04:00|6666.7|6663.9|6667.2|6664.4|6667.3|6664.5|6666.7|6663.9|19
1620957850000|2021-05-14 02:04:10|6667|6664.2|6665.2|6662.4|6667|6664.2|6665|6662.2|2
1620957860000|2021-05-14 02:04:20|6665|6662.2|6665.8|6663|6666.5|6663.7|6665|6662.2|25
1620957870000|2021-05-14 02:04:30|6665.2|6662.4|6665.5|6662.7|6666.2|6663.4|6665.2|6662.4|1
1620957880000|2021-05-14 02:04:40|6665.2|6662.4|6665.2|6662.4|6666.2|6663.4|6664.3|6661.5|25
1620957890000|2021-05-14 02:04:50|6665|6662.2|6664.5|6661.7|6665|6662.2|6664.5|6661.7|4
1620957900000|2021-05-14 02:05:00|6664|6661.2|6663.5|6660.7|6664.2|6661.4|6663.5|6660.7|0
1620957910000|2021-05-14 02:05:10|6663.8|6661|6664.5|6661.7|6664.5|6661.7|6663.8|6661|4
1620957920000|2021-05-14 02:05:20|6664|6661.2|6664.2|6661.4|6664.3|6661.5|6663.8|6661|1
1620957930000|2021-05-14 02:05:30|6664|6661.2|6663.7|6660.9|6664|6661.2|6663.4|6660.6|0
1620957940000|2021-05-14 02:05:40|6664.2|6661.4|6664|6661.2|6664.2|6661.4|6663.5|6660.7|0
1620957950000|2021-05-14 02:05:50|6664.2|6661.4|6665.5|6662.7|6665.5|6662.7|6664.2|6661.4|2
1620957960000|2021-05-14 02:06:00|6665.2|6662.4|6665|6662.2|6665.2|6662.4|6665|6662.2|3
1620957970000|2021-05-14 02:06:10|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|6
1620957980000|2021-05-14 02:06:20|6665.4|6662.6|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|5
1620958000000|2021-05-14 02:06:40|6665|6662.2|6664.2|6661.4|6665|6662.2|6664.2|6661.4|0
1620958010000|2021-05-14 02:06:50|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|0
1620958020000|2021-05-14 02:07:00|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664|6661.2|6
1620958030000|2021-05-14 02:07:10|6664.4|6661.6|6665|6662.2|6665|6662.2|6664.4|6661.6|0
1620958050000|2021-05-14 02:07:30|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|2
1620958060000|2021-05-14 02:07:40|6664|6661.2|6664.2|6661.4|6664.2|6661.4|6663.5|6660.7|4
1620958070000|2021-05-14 02:07:50|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|1
1620958080000|2021-05-14 02:08:00|6663.8|6661|6662.2|6659.4|6663.8|6661|6662.2|6659.4|1
1620958090000|2021-05-14 02:08:10|6662|6659.2|6662|6659.2|6662|6659.2|6661.5|6658.7|0
1620958100000|2021-05-14 02:08:20|6661.5|6658.7|6662|6659.2|6662.2|6659.4|6661.2|6658.4|14
1620958110000|2021-05-14 02:08:30|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661|6658.2|1
1620958120000|2021-05-14 02:08:40|6661|6658.2|6660.5|6657.7|6661|6658.2|6660.5|6657.7|0
1620958130000|2021-05-14 02:08:50|6661|6658.2|6661.2|6658.4|6661.3|6658.5|6660.7|6657.9|2
1620958140000|2021-05-14 02:09:00|6660.7|6657.9|6661.5|6658.7|6661.5|6658.7|6660.7|6657.9|1
1620958150000|2021-05-14 02:09:10|6661.7|6658.9|6661.7|6658.9|6662.2|6659.4|6661.7|6658.9|1
1620958170000|2021-05-14 02:09:30|6662|6659.2|6662.5|6659.7|6662.5|6659.7|6662|6659.2|0
1620958180000|2021-05-14 02:09:40|6662|6659.2|6662.2|6659.4|6662.2|6659.4|6662|6659.2|0
1620958190000|2021-05-14 02:09:50|6662.7|6659.9|6662.5|6659.7|6663|6660.2|6662.5|6659.7|1
1620958200000|2021-05-14 02:10:00|6662.2|6659.4|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|3
1620958210000|2021-05-14 02:10:10|6663.7|6660.9|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|3
1620958220000|2021-05-14 02:10:20|6663|6660.2|6662|6659.2|6663|6660.2|6662|6659.2|0
1620958230000|2021-05-14 02:10:30|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|0
1620958250000|2021-05-14 02:10:50|6662|6659.2|6661.5|6658.7|6662.2|6659.4|6661.5|6658.7|0
1620958260000|2021-05-14 02:11:00|6661.2|6658.4|6661.5|6658.7|6661.5|6658.7|6661|6658.2|1
1620958270000|2021-05-14 02:11:10|6662|6659.2|6661.5|6658.7|6662.2|6659.4|6661.5|6658.7|4
1620958290000|2021-05-14 02:11:30|6661.9|6659.1|6661.4|6658.6|6662.5|6659.7|6661.4|6658.6|3
1620958300000|2021-05-14 02:11:40|6662.5|6659.7|6662.2|6659.4|6662.5|6659.7|6662|6659.2|1
1620958310000|2021-05-14 02:11:50|6662.5|6659.7|6661.5|6658.7|6662.5|6659.7|6661|6658.2|8
1620958320000|2021-05-14 02:12:00|6660.7|6657.9|6661.5|6658.7|6661.7|6658.9|6660.5|6657.7|9
1620958330000|2021-05-14 02:12:10|6661.7|6658.9|6662.2|6659.4|6662.2|6659.4|6661.7|6658.9|0
1620958340000|2021-05-14 02:12:20|6662.3|6659.5|6662.2|6659.4|6662.3|6659.5|6662|6659.2|0
1620958350000|2021-05-14 02:12:30|6662|6659.2|6662|6659.2|6662|6659.2|6660.2|6657.4|4
1620958360000|2021-05-14 02:12:40|6661.8|6659|6661.5|6658.7|6661.8|6659|6660.5|6657.7|0
1620958370000|2021-05-14 02:12:50|6662|6659.2|6661.5|6658.7|6662.2|6659.4|6661.5|6658.7|0
1620958380000|2021-05-14 02:13:00|6660.6|6657.8|6660.2|6657.4|6660.6|6657.8|6660.2|6657.4|21
1620958390000|2021-05-14 02:13:10|6660.5|6657.7|6661.2|6658.4|6661.2|6658.4|6660.5|6657.7|4
1620958420000|2021-05-14 02:13:40|6660.7|6657.9|6660.3|6657.5|6660.7|6657.9|6660.3|6657.5|1
1620958430000|2021-05-14 02:13:50|6659.5|6656.7|6660.2|6657.4|6660.2|6657.4|6659.5|6656.7|0
1620958440000|2021-05-14 02:14:00|6660.5|6657.7|6660.2|6657.4|6660.5|6657.7|6660|6657.2|2
1620958450000|2021-05-14 02:14:10|6660|6657.2|6663|6660.2|6663|6660.2|6660|6657.2|28
1620958460000|2021-05-14 02:14:20|6662.7|6659.9|6663|6660.2|6663|6660.2|6662.2|6659.4|2
1620958470000|2021-05-14 02:14:30|6662.7|6659.9|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|2
1620958480000|2021-05-14 02:14:40|6662.2|6659.4|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|4
1620958490000|2021-05-14 02:14:50|6666|6663.2|6666|6663.2|6666|6663.2|6665.5|6662.7|9
1620958500000|2021-05-14 02:15:00|6665.8|6663|6667|6664.2|6667|6664.2|6665.8|6663|9
1620958510000|2021-05-14 02:15:10|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|1
1620958520000|2021-05-14 02:15:20|6666|6663.2|6666.2|6663.4|6666.2|6663.4|6666|6663.2|4
1620958530000|2021-05-14 02:15:30|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|0
1620958540000|2021-05-14 02:15:40|6666.4|6663.6|6665.5|6662.7|6666.4|6663.6|6665.5|6662.7|6
1620958560000|2021-05-14 02:16:00|6664.7|6661.9|6665|6662.2|6665|6662.2|6664.4|6661.6|0
1620958570000|2021-05-14 02:16:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1620958580000|2021-05-14 02:16:20|6664.5|6661.7|6664.2|6661.4|6664.5|6661.7|6664.2|6661.4|1
1620958590000|2021-05-14 02:16:30|||||||||1
1620958600000|2021-05-14 02:16:40|||||||||1
1620958610000|2021-05-14 02:16:50|||||||||1
1620958620000|2021-05-14 02:17:00|6665|6662.2|6664.2|6661.4|6665|6662.2|6664.2|6661.4|2
1620958630000|2021-05-14 02:17:10|6664|6661.2|6664|6661.2|6664|6661.2|6663.5|6660.7|0
1620958640000|2021-05-14 02:17:20|6663.8|6661|6663.5|6660.7|6663.8|6661|6663.5|6660.7|1
1620958670000|2021-05-14 02:17:50|6663|6660.2|6663.5|6660.7|6663.5|6660.7|6663|6660.2|1
1620958680000|2021-05-14 02:18:00|6664|6661.2|6662.3|6659.5|6664|6661.2|6662.3|6659.5|2
1620958690000|2021-05-14 02:18:10|6662|6659.2|6662|6659.2|6662|6659.2|6662|6659.2|3
1620958700000|2021-05-14 02:18:20|6660|6657.2|6660.5|6657.7|6661|6658.2|6660|6657.2|29
1620958710000|2021-05-14 02:18:30|6660.3|6657.5|6660.5|6657.7|6660.5|6657.7|6659.5|6656.7|8
1620958720000|2021-05-14 02:18:40|6661.3|6658.5|6662|6659.2|6662|6659.2|6661.3|6658.5|2
1620958740000|2021-05-14 02:19:00|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|2
1620958750000|2021-05-14 02:19:10|6661.8|6659|6660.5|6657.7|6661.8|6659|6660.5|6657.7|10
1620958780000|2021-05-14 02:19:40|6660|6657.2|6662.7|6659.9|6662.7|6659.9|6660|6657.2|4
1620958790000|2021-05-14 02:19:50|6662.4|6659.6|6662.2|6659.4|6662.4|6659.6|6662.2|6659.4|1
1620958800000|2021-05-14 02:20:00|6662.9|6660.1|6662.5|6659.7|6663.5|6660.7|6662.5|6659.7|3
1620958810000|2021-05-14 02:20:10|6663|6660.2|6663|6660.2|6663|6660.2|6662.5|6659.7|0
1620958820000|2021-05-14 02:20:20|6664|6661.2|6664.5|6661.7|6664.5|6661.7|6664|6661.2|4
1620958830000|2021-05-14 02:20:30|6664.2|6661.4|6664|6661.2|6664.2|6661.4|6664|6661.2|21
1620958840000|2021-05-14 02:20:40|6663.7|6660.9|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|3
1620958850000|2021-05-14 02:20:50|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|8
1620958860000|2021-05-14 02:21:00|6666|6663.2|6666.2|6663.4|6667|6664.2|6666|6663.2|4
1620958870000|2021-05-14 02:21:10|6666.7|6663.9|6667.5|6664.7|6668.8|6666|6666.7|6663.9|7
1620958880000|2021-05-14 02:21:20|6667|6664.2|6667.5|6664.7|6668|6665.2|6667|6664.2|0
1620958900000|2021-05-14 02:21:40|6667|6664.2|6666.5|6663.7|6667|6664.2|6666.5|6663.7|1
1620958920000|2021-05-14 02:22:00|6667.2|6664.4|6667|6664.2|6667.2|6664.4|6667|6664.2|5
1620958930000|2021-05-14 02:22:10|6667.2|6664.4|6667.5|6664.7|6668.2|6665.4|6667.2|6664.4|1
1620958940000|2021-05-14 02:22:20|6667.7|6664.9|6667.5|6664.7|6668|6665.2|6667.5|6664.7|0
1620958950000|2021-05-14 02:22:30|6667|6664.2|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|0
1620958960000|2021-05-14 02:22:40|6667|6664.2|6666.8|6664|6667|6664.2|6666.8|6664|0
1620958970000|2021-05-14 02:22:50|6666|6663.2|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|2
1620958980000|2021-05-14 02:23:00|6665.7|6662.9|6664.2|6661.4|6665.7|6662.9|6664|6661.2|1
1620958990000|2021-05-14 02:23:10|6664|6661.2|6663.7|6660.9|6664|6661.2|6663.5|6660.7|0
1620959000000|2021-05-14 02:23:20|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1620959010000|2021-05-14 02:23:30|6664|6661.2|6664.2|6661.4|6664.2|6661.4|6664|6661.2|0
1620959020000|2021-05-14 02:23:40|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|13
1620959030000|2021-05-14 02:23:50|6665|6662.2|6664.2|6661.4|6665|6662.2|6664.2|6661.4|1
1620959040000|2021-05-14 02:24:00|||||||||1
1620959050000|2021-05-14 02:24:10|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663|6660.2|1
1620959070000|2021-05-14 02:24:30|6662.7|6659.9|6662|6659.2|6662.7|6659.9|6662|6659.2|1
1620959090000|2021-05-14 02:24:50|6661.8|6659|6662|6659.2|6662|6659.2|6661.5|6658.7|0
1620959100000|2021-05-14 02:25:00|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|7
1620959120000|2021-05-14 02:25:20|6662.5|6659.7|6662.2|6659.4|6662.5|6659.7|6662.2|6659.4|7
1620959140000|2021-05-14 02:25:40|||||||||1
1620959150000|2021-05-14 02:25:50|||||||||1
1620959160000|2021-05-14 02:26:00|6662|6659.2|6661.8|6659|6662.7|6659.9|6661.7|6658.9|7
1620959170000|2021-05-14 02:26:10|6661.5|6658.7|6662.2|6659.4|6662.2|6659.4|6661.5|6658.7|8
1620959180000|2021-05-14 02:26:20|6662.4|6659.6|6662|6659.2|6662.7|6659.9|6662|6659.2|2
1620959190000|2021-05-14 02:26:30|6662.2|6659.4|6662.7|6659.9|6662.7|6659.9|6662|6659.2|1
1620959200000|2021-05-14 02:26:40|6662.4|6659.6|6662.2|6659.4|6662.4|6659.6|6662.2|6659.4|1
1620959210000|2021-05-14 02:26:50|6662|6659.2|6662|6659.2|6662|6659.2|6661.5|6658.7|7
1620959220000|2021-05-14 02:27:00|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|4
1620959230000|2021-05-14 02:27:10|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1620959250000|2021-05-14 02:27:30|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|3
1620959260000|2021-05-14 02:27:40|||||||||1
1620959270000|2021-05-14 02:27:50|||||||||2
1620959290000|2021-05-14 02:28:10|6662.7|6659.9|6662.2|6659.4|6662.7|6659.9|6662.2|6659.4|2
1620959310000|2021-05-14 02:28:30|6662|6659.2|6662|6659.2|6662|6659.2|6662|6659.2|0
1620959320000|2021-05-14 02:28:40|||||||||1
1620959330000|2021-05-14 02:28:50|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|4
1620959340000|2021-05-14 02:29:00|6661.7|6658.9|6662|6659.2|6662|6659.2|6661.7|6658.9|1
1620959350000|2021-05-14 02:29:10|||||||||2
1620959360000|2021-05-14 02:29:20|6661|6658.2|6660.4|6657.6|6661|6658.2|6660.2|6657.4|3
1620959370000|2021-05-14 02:29:30|6661|6658.2|6660|6657.2|6661|6658.2|6660|6657.2|0
1620959380000|2021-05-14 02:29:40|6659|6656.2|6659|6656.2|6659|6656.2|6659|6656.2|5
1620959390000|2021-05-14 02:29:50|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|2
1620959400000|2021-05-14 02:30:00|6659|6656.2|6659.7|6656.9|6659.7|6656.9|6659|6656.2|5
1620959410000|2021-05-14 02:30:10|||||||||2
1620959420000|2021-05-14 02:30:20|6659.5|6656.7|6659.2|6656.4|6659.5|6656.7|6659.2|6656.4|4
1620959430000|2021-05-14 02:30:30|6659.4|6656.6|6660.4|6657.6|6660.4|6657.6|6659.4|6656.6|12
1620959440000|2021-05-14 02:30:40|6661|6658.2|6660|6657.2|6661.2|6658.4|6660|6657.2|11
1620959450000|2021-05-14 02:30:50|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|2
1620959460000|2021-05-14 02:31:00|6660.5|6657.7|6660.7|6657.9|6662|6659.2|6660|6657.2|33
1620959470000|2021-05-14 02:31:10|6661|6658.2|6662|6659.2|6662|6659.2|6661|6658.2|3
1620959490000|2021-05-14 02:31:30|6661.5|6658.7|6662|6659.2|6662|6659.2|6661.5|6658.7|1
1620959500000|2021-05-14 02:31:40|6661.5|6658.7|6662|6659.2|6662|6659.2|6661.5|6658.7|7
1620959510000|2021-05-14 02:31:50|6661.7|6658.9|6662.7|6659.9|6662.7|6659.9|6661.5|6658.7|9
1620959520000|2021-05-14 02:32:00|6663|6660.2|6662.2|6659.4|6663|6660.2|6662.2|6659.4|1
1620959530000|2021-05-14 02:32:10|6661.5|6658.7|6660.5|6657.7|6662|6659.2|6660|6657.2|4
1620959540000|2021-05-14 02:32:20|6660.7|6657.9|6661.2|6658.4|6661.7|6658.9|6660.7|6657.9|21
1620959550000|2021-05-14 02:32:30|6661.5|6658.7|6661|6658.2|6661.5|6658.7|6660.2|6657.4|12
1620959560000|2021-05-14 02:32:40|6660.7|6657.9|6659.7|6656.9|6661|6658.2|6659.7|6656.9|12
1620959580000|2021-05-14 02:33:00|6660|6657.2|6660.7|6657.9|6661|6658.2|6660|6657.2|9
1620959590000|2021-05-14 02:33:10|6661.2|6658.4|6662.2|6659.4|6662.2|6659.4|6661.2|6658.4|12
1620959600000|2021-05-14 02:33:20|6662|6659.2|6662|6659.2|6662.2|6659.4|6662|6659.2|1
1620959610000|2021-05-14 02:33:30|6661.7|6658.9|6660.2|6657.4|6661.7|6658.9|6660.2|6657.4|2
1620959620000|2021-05-14 02:33:40|6660|6657.2|6660|6657.2|6660|6657.2|6660|6657.2|0
1620959630000|2021-05-14 02:33:50|6659.7|6656.9|6660|6657.2|6660|6657.2|6659.5|6656.7|1
1620959640000|2021-05-14 02:34:00|6661|6658.2|6662.2|6659.4|6662.2|6659.4|6661|6658.2|4
1620959650000|2021-05-14 02:34:10|6662|6659.2|6661.5|6658.7|6662|6659.2|6661.5|6658.7|0
1620959660000|2021-05-14 02:34:20|6662|6659.2|6662.5|6659.7|6662.5|6659.7|6662|6659.2|1
1620959670000|2021-05-14 02:34:30|6662.2|6659.4|6662|6659.2|6662.2|6659.4|6661.7|6658.9|2
1620959680000|2021-05-14 02:34:40|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6
1620959690000|2021-05-14 02:34:50|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|5
1620959700000|2021-05-14 02:35:00|6662|6659.2|6661.2|6658.4|6662.2|6659.4|6661|6658.2|36
1620959710000|2021-05-14 02:35:10|6661.5|6658.7|6661|6658.2|6663|6660.2|6661|6658.2|63
1620959720000|2021-05-14 02:35:20|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|3
1620959730000|2021-05-14 02:35:30|6662.5|6659.7|6662|6659.2|6662.5|6659.7|6662|6659.2|2
1620959740000|2021-05-14 02:35:40|6662.5|6659.7|6662|6659.2|6662.5|6659.7|6662|6659.2|1
1620959750000|2021-05-14 02:35:50|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|0
1620959770000|2021-05-14 02:36:10|6663|6660.2|6663.2|6660.4|6663.7|6660.9|6662.7|6659.9|16
1620959780000|2021-05-14 02:36:20|6663|6660.2|6662.2|6659.4|6663|6660.2|6662.2|6659.4|2
1620959790000|2021-05-14 02:36:30|6662.4|6659.6|6661.5|6658.7|6663|6660.2|6661.5|6658.7|7
1620959800000|2021-05-14 02:36:40|6661|6658.2|6661.2|6658.4|6661.2|6658.4|6661|6658.2|5
1620959810000|2021-05-14 02:36:50|6661.5|6658.7|6660|6657.2|6662|6659.2|6660|6657.2|17
1620959820000|2021-05-14 02:37:00|6661|6658.2|6662|6659.2|6662.2|6659.4|6661|6658.2|15
1620959830000|2021-05-14 02:37:10|6662.2|6659.4|6658|6655.2|6662.2|6659.4|6658|6655.2|59
1620959840000|2021-05-14 02:37:20|6657.2|6654.4|6658|6655.2|6658.2|6655.4|6657.2|6654.4|3
1620959850000|2021-05-14 02:37:30|6658.5|6655.7|6658.5|6655.7|6659.2|6656.4|6658.5|6655.7|1
1620959860000|2021-05-14 02:37:40|6658.2|6655.4|6658.5|6655.7|6658.5|6655.7|6658|6655.2|0
1620959870000|2021-05-14 02:37:50|6658.2|6655.4|6658|6655.2|6658.2|6655.4|6658|6655.2|10
1620959880000|2021-05-14 02:38:00|6658.2|6655.4|6660.7|6657.9|6661|6658.2|6658.2|6655.4|35
1620959890000|2021-05-14 02:38:10|6660.2|6657.4|6661.7|6658.9|6661.7|6658.9|6659.2|6656.4|21
1620959900000|2021-05-14 02:38:20|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6659.2|6656.4|34
1620959920000|2021-05-14 02:38:40|6661.2|6658.4|6661|6658.2|6661.2|6658.4|6660.7|6657.9|3
1620959930000|2021-05-14 02:38:50|6660.7|6657.9|6662|6659.2|6662.2|6659.4|6660.7|6657.9|5
1620959940000|2021-05-14 02:39:00|6661.7|6658.9|6658.2|6655.4|6662.2|6659.4|6658|6655.2|28
1620959950000|2021-05-14 02:39:10|6658|6655.2|6658|6655.2|6658.2|6655.4|6658|6655.2|1
1620959960000|2021-05-14 02:39:20|6656.5|6653.7|6657.5|6654.7|6658|6655.2|6656.5|6653.7|26
1620959980000|2021-05-14 02:39:40|6658.2|6655.4|6659.5|6656.7|6659.5|6656.7|6658.2|6655.4|8
1620959990000|2021-05-14 02:39:50|6659.2|6656.4|6659.5|6656.7|6659.5|6656.7|6659|6656.2|1
1620960000000|2021-05-14 02:40:00|6659|6656.2|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|3
1620960010000|2021-05-14 02:40:10|6659.2|6656.4|6660.7|6657.9|6661.2|6658.4|6659.2|6656.4|16
1620960020000|2021-05-14 02:40:20|6661.4|6658.6|6661.5|6658.7|6662.2|6659.4|6661.4|6658.6|10
1620960030000|2021-05-14 02:40:30|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|1
1620960040000|2021-05-14 02:40:40|6661.2|6658.4|6662.2|6659.4|6662.2|6659.4|6661.2|6658.4|8
1620960050000|2021-05-14 02:40:50|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|8
1620960060000|2021-05-14 02:41:00|6663|6660.2|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|1
1620960070000|2021-05-14 02:41:10|6663|6660.2|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|1
1620960080000|2021-05-14 02:41:20|6663|6660.2|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|0
1620960090000|2021-05-14 02:41:30|6662.5|6659.7|6661.7|6658.9|6662.5|6659.7|6661.7|6658.9|11
1620960100000|2021-05-14 02:41:40|||||||||3
1620960110000|2021-05-14 02:41:50|6663.2|6660.4|6665.2|6662.4|6665.2|6662.4|6663.2|6660.4|2
1620960120000|2021-05-14 02:42:00|6665|6662.2|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|3
1620960130000|2021-05-14 02:42:10|6664.7|6661.9|6663.2|6660.4|6664.7|6661.9|6663.2|6660.4|4
1620960140000|2021-05-14 02:42:20|6663|6660.2|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|0
1620960150000|2021-05-14 02:42:30|6662.4|6659.6|6662.7|6659.9|6663.2|6660.4|6662.2|6659.4|2
1620960160000|2021-05-14 02:42:40|6662.9|6660.1|6662.5|6659.7|6663.2|6660.4|6662.2|6659.4|1
1620960170000|2021-05-14 02:42:50|6661.7|6658.9|6661.5|6658.7|6661.7|6658.9|6661.5|6658.7|1
1620960180000|2021-05-14 02:43:00|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1620960190000|2021-05-14 02:43:10|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|3
1620960200000|2021-05-14 02:43:20|6660.9|6658.1|6661.2|6658.4|6661.2|6658.4|6660.9|6658.1|0
1620960220000|2021-05-14 02:43:40|6660.7|6657.9|6661.2|6658.4|6661.2|6658.4|6660.7|6657.9|1
1620960230000|2021-05-14 02:43:50|6660.7|6657.9|6661.2|6658.4|6661.2|6658.4|6660.5|6657.7|0
1620960240000|2021-05-14 02:44:00|6661.4|6658.6|6661.7|6658.9|6661.7|6658.9|6661.4|6658.6|0
1620960250000|2021-05-14 02:44:10|||||||||5
1620960260000|2021-05-14 02:44:20|6661.5|6658.7|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|13
1620960270000|2021-05-14 02:44:30|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|0
1620960280000|2021-05-14 02:44:40|6661|6658.2|6660.7|6657.9|6661.2|6658.4|6660.7|6657.9|1
1620960290000|2021-05-14 02:44:50|6661.2|6658.4|6661|6658.2|6661.2|6658.4|6660.2|6657.4|2
1620960300000|2021-05-14 02:45:00|6660.7|6657.9|6661.7|6658.9|6661.7|6658.9|6660.7|6657.9|4
1620960310000|2021-05-14 02:45:10|6661.5|6658.7|6661.2|6658.4|6661.5|6658.7|6661.2|6658.4|1
1620960320000|2021-05-14 02:45:20|6662.2|6659.4|6662.2|6659.4|6663.2|6660.4|6662|6659.2|3
1620960330000|2021-05-14 02:45:30|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|6662.5|6659.7|0
1620960340000|2021-05-14 02:45:40|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|0
1620960350000|2021-05-14 02:45:50|6662|6659.2|6661.5|6658.7|6662.2|6659.4|6661.5|6658.7|1
1620960360000|2021-05-14 02:46:00|6662|6659.2|6662|6659.2|6662|6659.2|6661.5|6658.7|0
1620960370000|2021-05-14 02:46:10|6661.7|6658.9|6663|6660.2|6663|6660.2|6661.5|6658.7|1
1620960380000|2021-05-14 02:46:20|6662.7|6659.9|6662.5|6659.7|6663.2|6660.4|6662.2|6659.4|0
1620960390000|2021-05-14 02:46:30|6662.7|6659.9|6662.7|6659.9|6663|6660.2|6662|6659.2|4
1620960400000|2021-05-14 02:46:40|6663.2|6660.4|6662.5|6659.7|6663.2|6660.4|6662.5|6659.7|1
1620960410000|2021-05-14 02:46:50|6663|6660.2|6663.4|6660.6|6663.4|6660.6|6662.5|6659.7|0
1620960420000|2021-05-14 02:47:00|6663.7|6660.9|6663|6660.2|6663.7|6660.9|6663|6660.2|3
1620960430000|2021-05-14 02:47:10|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|1
1620960450000|2021-05-14 02:47:30|6663|6660.2|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|3
1620960460000|2021-05-14 02:47:40|6663.7|6660.9|6664.5|6661.7|6664.5|6661.7|6663.2|6660.4|0
1620960470000|2021-05-14 02:47:50|6664.7|6661.9|6665|6662.2|6665|6662.2|6664.5|6661.7|0
1620960480000|2021-05-14 02:48:00|6664.7|6661.9|6664.5|6661.7|6665.2|6662.4|6664.4|6661.6|2
1620960490000|2021-05-14 02:48:10|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1620960500000|2021-05-14 02:48:20|6664.4|6661.6|6665.2|6662.4|6665.2|6662.4|6664.2|6661.4|0
1620960510000|2021-05-14 02:48:30|6665.5|6662.7|6663.5|6660.7|6665.5|6662.7|6662.7|6659.9|23
1620960520000|2021-05-14 02:48:40|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|0
1620960540000|2021-05-14 02:49:00|6662.5|6659.7|6664.2|6661.4|6664.2|6661.4|6662.5|6659.7|19
1620960550000|2021-05-14 02:49:10|6664.7|6661.9|6663.7|6660.9|6664.7|6661.9|6663.7|6660.9|20
1620960570000|2021-05-14 02:49:30|||||||||54
1620960580000|2021-05-14 02:49:40|6664.5|6661.7|6665.2|6662.4|6665.2|6662.4|6664.5|6661.7|11
1620960600000|2021-05-14 02:50:00|6665.5|6662.7|6665.2|6662.4|6665.5|6662.7|6665|6662.2|1
1620960610000|2021-05-14 02:50:10|6666|6663.2|6667|6664.2|6667.2|6664.4|6666|6663.2|21
1620960620000|2021-05-14 02:50:20|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|1
1620960630000|2021-05-14 02:50:30|6667.4|6664.6|6666.7|6663.9|6668|6665.2|6666.7|6663.9|16
1620960650000|2021-05-14 02:50:50|||||||||5
1620960660000|2021-05-14 02:51:00|||||||||19
1620960670000|2021-05-14 02:51:10|6666|6663.2|6666.7|6663.9|6666.7|6663.9|6666|6663.2|5
1620960680000|2021-05-14 02:51:20|||||||||1
1620960690000|2021-05-14 02:51:30|||||||||18
1620960700000|2021-05-14 02:51:40|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|13
1620960710000|2021-05-14 02:51:50|6669|6666.2|6670.4|6667.6|6670.4|6667.6|6669|6666.2|7
1620960720000|2021-05-14 02:52:00|6670.7|6667.9|6671.7|6668.9|6672|6669.2|6670.7|6667.9|5
1620960730000|2021-05-14 02:52:10|6671.2|6668.4|6669.7|6666.9|6671.2|6668.4|6669.7|6666.9|78
1620960740000|2021-05-14 02:52:20|6669.2|6666.4|6668.7|6665.9|6669.2|6666.4|6668.7|6665.9|5
1620960750000|2021-05-14 02:52:30|6669.2|6666.4|6668.9|6666.1|6669.2|6666.4|6668.7|6665.9|1
1620960760000|2021-05-14 02:52:40|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|0
1620960770000|2021-05-14 02:52:50|6669.5|6666.7|6669.2|6666.4|6669.5|6666.7|6668.7|6665.9|1
1620960780000|2021-05-14 02:53:00|6668.7|6665.9|6669.2|6666.4|6669.2|6666.4|6668.7|6665.9|3
1620960790000|2021-05-14 02:53:10|6669|6666.2|6668.7|6665.9|6669.2|6666.4|6668.7|6665.9|0
1620960800000|2021-05-14 02:53:20|6669.2|6666.4|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|1
1620960810000|2021-05-14 02:53:30|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6668.7|6665.9|15
1620960820000|2021-05-14 02:53:40|6668.7|6665.9|6668.9|6666.1|6668.9|6666.1|6668.7|6665.9|1
1620960830000|2021-05-14 02:53:50|6669.2|6666.4|6669.2|6666.4|6669.7|6666.9|6668.7|6665.9|13
1620960840000|2021-05-14 02:54:00|6669.4|6666.6|6672|6669.2|6672|6669.2|6669.4|6666.6|9
1620960850000|2021-05-14 02:54:10|6672.2|6669.4|6671.2|6668.4|6672.2|6669.4|6671|6668.2|12
1620960860000|2021-05-14 02:54:20|6671|6668.2|6671|6668.2|6671.2|6668.4|6671|6668.2|1
1620960870000|2021-05-14 02:54:30|6670.7|6667.9|6673|6670.2|6673|6670.2|6670.5|6667.7|9
1620960880000|2021-05-14 02:54:40|6672.5|6669.7|6672.5|6669.7|6673|6670.2|6672|6669.2|2
1620960890000|2021-05-14 02:54:50|6672.2|6669.4|6672|6669.2|6672.2|6669.4|6671|6668.2|14
1620960900000|2021-05-14 02:55:00|6671.7|6668.9|6671|6668.2|6671.7|6668.9|6671|6668.2|9
1620960910000|2021-05-14 02:55:10|6670.7|6667.9|6670.7|6667.9|6671|6668.2|6670.5|6667.7|9
1620960920000|2021-05-14 02:55:20|6671|6668.2|6671.5|6668.7|6672.2|6669.4|6671|6668.2|3
1620960930000|2021-05-14 02:55:30|6672|6669.2|6669.2|6666.4|6672|6669.2|6669.2|6666.4|11
1620960940000|2021-05-14 02:55:40|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|49
1620960950000|2021-05-14 02:55:50|6671.4|6668.6|6671.2|6668.4|6672|6669.2|6670.7|6667.9|6
1620960960000|2021-05-14 02:56:00|6671|6668.2|6670.5|6667.7|6671|6668.2|6670.5|6667.7|1
1620960970000|2021-05-14 02:56:10|6670|6667.2|6670.2|6667.4|6670.2|6667.4|6669.9|6667.1|1
1620960980000|2021-05-14 02:56:20|6670.5|6667.7|6672|6669.2|6672|6669.2|6670.5|6667.7|17
1620960990000|2021-05-14 02:56:30|6671.7|6668.9|6672.7|6669.9|6672.7|6669.9|6671.2|6668.4|1
1620961000000|2021-05-14 02:56:40|6672.5|6669.7|6672.2|6669.4|6672.5|6669.7|6672.2|6669.4|1
1620961010000|2021-05-14 02:56:50|6672.5|6669.7|6672.5|6669.7|6673.2|6670.4|6672.5|6669.7|3
1620961020000|2021-05-14 02:57:00|6672.2|6669.4|6672.2|6669.4|6673|6670.2|6672.2|6669.4|16
1620961030000|2021-05-14 02:57:10|6671.2|6668.4|6670.5|6667.7|6672.2|6669.4|6670.5|6667.7|23
1620961040000|2021-05-14 02:57:20|6669.5|6666.7|6669.2|6666.4|6670|6667.2|6669|6666.2|7
1620961060000|2021-05-14 02:57:40|6670|6667.2|6670|6667.2|6670|6667.2|6669.2|6666.4|0
1620961070000|2021-05-14 02:57:50|6669.5|6666.7|6669.7|6666.9|6670.2|6667.4|6669.5|6666.7|3
1620961080000|2021-05-14 02:58:00|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670|6667.2|1
1620961090000|2021-05-14 02:58:10|6670|6667.2|6670|6667.2|6670|6667.2|6669.5|6666.7|0
1620961100000|2021-05-14 02:58:20|6670.2|6667.4|6670|6667.2|6670.2|6667.4|6670|6667.2|0
1620961110000|2021-05-14 02:58:30|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|0
1620961130000|2021-05-14 02:58:50|6669.4|6666.6|6669.7|6666.9|6669.7|6666.9|6669.4|6666.6|0
1620961140000|2021-05-14 02:59:00|6670|6667.2|6672|6669.2|6672|6669.2|6670|6667.2|12
1620961150000|2021-05-14 02:59:10|6671.7|6668.9|6671.2|6668.4|6671.7|6668.9|6670.7|6667.9|5
1620961170000|2021-05-14 02:59:30|6672|6669.2|6672.2|6669.4|6672.2|6669.4|6672|6669.2|1
1620961190000|2021-05-14 02:59:50|6671.7|6668.9|6672|6669.2|6672.2|6669.4|6671.7|6668.9|2
1620961200000|2021-05-14 03:00:00|6672.2|6669.4|6673.2|6670.4|6673.2|6670.4|6672.2|6669.4|7
1620961210000|2021-05-14 03:00:10|6673|6670.2|6673|6670.2|6673.2|6670.4|6672.2|6669.4|12
1620961220000|2021-05-14 03:00:20|6672.7|6669.9|6673|6670.2|6673.5|6670.7|6672.7|6669.9|3
1620961230000|2021-05-14 03:00:30|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|13
1620961250000|2021-05-14 03:00:50|||||||||12
1620961260000|2021-05-14 03:01:00|6673|6670.2|6673.5|6670.7|6673.5|6670.7|6673|6670.2|13
1620961270000|2021-05-14 03:01:10|6673.7|6670.9|6674|6671.2|6674.2|6671.4|6673.7|6670.9|26
1620961280000|2021-05-14 03:01:20|6674.2|6671.4|6674.2|6671.4|6674.4|6671.6|6674|6671.2|2
1620961290000|2021-05-14 03:01:30|6673.7|6670.9|6672.2|6669.4|6674.2|6671.4|6672.2|6669.4|48
1620961300000|2021-05-14 03:01:40|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|1
1620961310000|2021-05-14 03:01:50|6672.7|6669.9|6672.2|6669.4|6672.7|6669.9|6672.2|6669.4|1
1620961320000|2021-05-14 03:02:00|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.2|6669.4|5
1620961330000|2021-05-14 03:02:10|6673.7|6670.9|6674.4|6671.6|6674.4|6671.6|6673.7|6670.9|7
1620961340000|2021-05-14 03:02:20|6673.7|6670.9|6673.7|6670.9|6674.2|6671.4|6673.2|6670.4|4
1620961350000|2021-05-14 03:02:30|6673.9|6671.1|6674.7|6671.9|6674.7|6671.9|6673.9|6671.1|0
1620961380000|2021-05-14 03:03:00|6674.5|6671.7|6675.2|6672.4|6675.2|6672.4|6674.5|6671.7|0
1620961390000|2021-05-14 03:03:10|6674.7|6671.9|6675.2|6672.4|6675.2|6672.4|6674.7|6671.9|0
1620961400000|2021-05-14 03:03:20|6675|6672.2|6674.7|6671.9|6675|6672.2|6674.7|6671.9|0
1620961410000|2021-05-14 03:03:30|6675|6672.2|6675.2|6672.4|6675.5|6672.7|6674.7|6671.9|2
1620961420000|2021-05-14 03:03:40|6675|6672.2|6673.7|6670.9|6675|6672.2|6673.7|6670.9|6
1620961430000|2021-05-14 03:03:50|6673.2|6670.4|6673|6670.2|6673.2|6670.4|6673|6670.2|2
1620961440000|2021-05-14 03:04:00|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|1
1620961460000|2021-05-14 03:04:20|6673|6670.2|6672|6669.2|6673|6670.2|6672|6669.2|2
1620961470000|2021-05-14 03:04:30|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672|6669.2|0
1620961480000|2021-05-14 03:04:40|6672|6669.2|6672|6669.2|6672|6669.2|6671.2|6668.4|2
1620961490000|2021-05-14 03:04:50|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|12
1620961500000|2021-05-14 03:05:00|6673|6670.2|6673.7|6670.9|6674.7|6671.9|6673|6670.2|6
1620961510000|2021-05-14 03:05:10|6674|6671.2|6672.5|6669.7|6674|6671.2|6672.5|6669.7|5
1620961520000|2021-05-14 03:05:20|6672.7|6669.9|6671|6668.2|6673|6670.2|6671|6668.2|6
1620961530000|2021-05-14 03:05:30|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|2
1620961540000|2021-05-14 03:05:40|6671|6668.2|6671.5|6668.7|6671.5|6668.7|6671|6668.2|1
1620961560000|2021-05-14 03:06:00|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1620961570000|2021-05-14 03:06:10|6671.5|6668.7|6669.9|6667.1|6671.5|6668.7|6669.9|6667.1|5
1620961580000|2021-05-14 03:06:20|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|0
1620961590000|2021-05-14 03:06:30|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|1
1620961600000|2021-05-14 03:06:40|6670.4|6667.6|6671.7|6668.9|6672.2|6669.4|6670.4|6667.6|6
1620961610000|2021-05-14 03:06:50|6671.9|6669.1|6672.9|6670.1|6672.9|6670.1|6671.9|6669.1|1
1620961620000|2021-05-14 03:07:00|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|0
1620961630000|2021-05-14 03:07:10|6672.9|6670.1|6672.7|6669.9|6672.9|6670.1|6672.7|6669.9|0
1620961640000|2021-05-14 03:07:20|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|3
1620961680000|2021-05-14 03:08:00|6671.2|6668.4|6673.9|6671.1|6673.9|6671.1|6671.2|6668.4|11
1620961690000|2021-05-14 03:08:10|6673.7|6670.9|6673.4|6670.6|6673.7|6670.9|6672.7|6669.9|3
1620961700000|2021-05-14 03:08:20|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|1
1620961710000|2021-05-14 03:08:30|6673.7|6670.9|6671.4|6668.6|6673.7|6670.9|6671.4|6668.6|7
1620961720000|2021-05-14 03:08:40|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|2
1620961750000|2021-05-14 03:09:10|6671.4|6668.6|6670.4|6667.6|6671.4|6668.6|6670.4|6667.6|4
1620961760000|2021-05-14 03:09:20|6669.9|6667.1|6670.4|6667.6|6670.7|6667.9|6669.4|6666.6|1
1620961770000|2021-05-14 03:09:30|6669.9|6667.1|6670.2|6667.4|6671.2|6668.4|6669.9|6667.1|23
1620961780000|2021-05-14 03:09:40|6670.4|6667.6|6669.9|6667.1|6670.4|6667.6|6669.7|6666.9|6
1620961790000|2021-05-14 03:09:50|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6669.9|6667.1|2
1620961800000|2021-05-14 03:10:00|6669.2|6666.4|6669.7|6666.9|6669.7|6666.9|6669.2|6666.4|16
1620961810000|2021-05-14 03:10:10|6669.4|6666.6|6669.9|6667.1|6669.9|6667.1|6669.4|6666.6|0
1620961820000|2021-05-14 03:10:20|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6669.4|6666.6|1
1620961830000|2021-05-14 03:10:30|6670.7|6667.9|6670.4|6667.6|6670.7|6667.9|6670.4|6667.6|3
1620961840000|2021-05-14 03:10:40|6669.4|6666.6|6670.4|6667.6|6670.4|6667.6|6669.4|6666.6|1
1620961850000|2021-05-14 03:10:50|6670.7|6667.9|6670.4|6667.6|6670.7|6667.9|6670.4|6667.6|0
1620961860000|2021-05-14 03:11:00|6670.7|6667.9|6669.4|6666.6|6670.7|6667.9|6669.4|6666.6|4
1620961870000|2021-05-14 03:11:10|||||||||1
1620961880000|2021-05-14 03:11:20|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.7|6666.9|0
1620961890000|2021-05-14 03:11:30|6669.7|6666.9|6669.7|6666.9|6669.9|6667.1|6669.7|6666.9|0
1620961900000|2021-05-14 03:11:40|6669.4|6666.6|6669.2|6666.4|6669.4|6666.6|6669.2|6666.4|1
1620961910000|2021-05-14 03:11:50|6669|6666.2|6667.7|6664.9|6669|6666.2|6667.4|6664.6|9
1620961920000|2021-05-14 03:12:00|6667.4|6664.6|6668.7|6665.9|6668.9|6666.1|6667.4|6664.6|3
1620961930000|2021-05-14 03:12:10|6666.9|6664.1|6668.5|6665.7|6668.7|6665.9|6666.4|6663.6|39
1620961940000|2021-05-14 03:12:20|6667.7|6664.9|6666.5|6663.7|6667.7|6664.9|6666.5|6663.7|11
1620961950000|2021-05-14 03:12:30|6666.2|6663.4|6667.1|6664.3|6667.1|6664.3|6666|6663.2|5
1620961960000|2021-05-14 03:12:40|6667.4|6664.6|6668.7|6665.9|6668.9|6666.1|6667.4|6664.6|9
1620961970000|2021-05-14 03:12:50|6668.9|6666.1|6669.4|6666.6|6669.4|6666.6|6668.9|6666.1|0
1620961980000|2021-05-14 03:13:00|6669.7|6666.9|6671.4|6668.6|6671.6|6668.8|6669.7|6666.9|10
1620961990000|2021-05-14 03:13:10|6670.7|6667.9|6671.4|6668.6|6671.9|6669.1|6670.7|6667.9|19
1620962000000|2021-05-14 03:13:20|6671.9|6669.1|6671.6|6668.8|6671.9|6669.1|6671.4|6668.6|0
1620962010000|2021-05-14 03:13:30|6671.4|6668.6|6669.6|6666.8|6671.6|6668.8|6669.6|6666.8|9
1620962020000|2021-05-14 03:13:40|||||||||2
1620962030000|2021-05-14 03:13:50|6670.1|6667.3|6669.6|6666.8|6670.1|6667.3|6669.6|6666.8|6
1620962040000|2021-05-14 03:14:00|6669.9|6667.1|6670.1|6667.3|6670.1|6667.3|6669.4|6666.6|4
1620962050000|2021-05-14 03:14:10|6672.4|6669.6|6671.7|6668.9|6673.4|6670.6|6671.7|6668.9|35
1620962060000|2021-05-14 03:14:20|6671.9|6669.1|6672.7|6669.9|6672.7|6669.9|6671.9|6669.1|3
1620962070000|2021-05-14 03:14:30|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|1
1620962090000|2021-05-14 03:14:50|6672.4|6669.6|6672.7|6669.9|6672.7|6669.9|6672.4|6669.6|25
1620962110000|2021-05-14 03:15:10|||||||||2
1620962130000|2021-05-14 03:15:30|6673.6|6670.8|6673.7|6670.9|6673.9|6671.1|6673.4|6670.6|3
1620962140000|2021-05-14 03:15:40|6673.9|6671.1|6673.4|6670.6|6673.9|6671.1|6673.4|6670.6|0
1620962150000|2021-05-14 03:15:50|6672.6|6669.8|6672.1|6669.3|6672.6|6669.8|6671.6|6668.8|5
1620962160000|2021-05-14 03:16:00|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6
1620962170000|2021-05-14 03:16:10|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|2
1620962180000|2021-05-14 03:16:20|6671.4|6668.6|6670.6|6667.8|6671.6|6668.8|6670.4|6667.6|3
1620962200000|2021-05-14 03:16:40|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1620962230000|2021-05-14 03:17:10|6671.6|6668.8|6672.1|6669.3|6672.1|6669.3|6671.6|6668.8|7
1620962260000|2021-05-14 03:17:40|6672.9|6670.1|6673.6|6670.8|6673.6|6670.8|6672.9|6670.1|7
1620962270000|2021-05-14 03:17:50|6674.4|6671.6|6673.6|6670.8|6674.4|6671.6|6673.6|6670.8|2
1620962280000|2021-05-14 03:18:00|6674.1|6671.3|6674.4|6671.6|6674.4|6671.6|6674.1|6671.3|0
1620962310000|2021-05-14 03:18:30|6675.4|6672.6|6675.4|6672.6|6675.4|6672.6|6675.4|6672.6|7
1620962320000|2021-05-14 03:18:40|6675.1|6672.3|6674.4|6671.6|6675.1|6672.3|6674.4|6671.6|15
1620962330000|2021-05-14 03:18:50|6673.9|6671.1|6674.6|6671.8|6674.6|6671.8|6673.6|6670.8|1
1620962340000|2021-05-14 03:19:00|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|0
1620962350000|2021-05-14 03:19:10|6674.9|6672.1|6674.4|6671.6|6674.9|6672.1|6674.1|6671.3|0
1620962370000|2021-05-14 03:19:30|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|0
1620962380000|2021-05-14 03:19:40|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|0
1620962390000|2021-05-14 03:19:50|6674.1|6671.3|6674.4|6671.6|6674.4|6671.6|6674.1|6671.3|1
1620962400000|2021-05-14 03:20:00|6674.6|6671.8|6673.1|6670.3|6674.6|6671.8|6673.1|6670.3|1
1620962410000|2021-05-14 03:20:10|6672.6|6669.8|6671.9|6669.1|6672.6|6669.8|6671.9|6669.1|1
1620962420000|2021-05-14 03:20:20|6671.6|6668.8|6671.4|6668.6|6671.6|6668.8|6671.4|6668.6|1
1620962430000|2021-05-14 03:20:30|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|0
1620962440000|2021-05-14 03:20:40|6671.9|6669.1|6672.1|6669.3|6672.6|6669.8|6671.9|6669.1|0
1620962450000|2021-05-14 03:20:50|6671.6|6668.8|6671.1|6668.3|6671.6|6668.8|6671.1|6668.3|1
1620962460000|2021-05-14 03:21:00|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|37
1620962480000|2021-05-14 03:21:20|6671.1|6668.3|6670.9|6668.1|6671.1|6668.3|6670.9|6668.1|14
1620962490000|2021-05-14 03:21:30|6670.6|6667.8|6669.4|6666.6|6670.6|6667.8|6668.7|6665.9|15
1620962500000|2021-05-14 03:21:40|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|19
1620962510000|2021-05-14 03:21:50|6668.7|6665.9|6666.7|6663.9|6668.7|6665.9|6666.7|6663.9|2
1620962520000|2021-05-14 03:22:00|6666.2|6663.4|6667.4|6664.6|6667.4|6664.6|6666.2|6663.4|2
1620962530000|2021-05-14 03:22:10|6667.7|6664.9|6668.4|6665.6|6668.4|6665.6|6667.7|6664.9|6
1620962540000|2021-05-14 03:22:20|6668.6|6665.8|6668.9|6666.1|6670.2|6667.4|6668.6|6665.8|1
1620962550000|2021-05-14 03:22:30|6668.7|6665.9|6668.2|6665.4|6668.7|6665.9|6668.2|6665.4|1
1620962560000|2021-05-14 03:22:40|6667.4|6664.6|6665.5|6662.7|6667.4|6664.6|6664.9|6662.1|6
1620962570000|2021-05-14 03:22:50|6665.7|6662.9|6665.5|6662.7|6665.7|6662.9|6665.5|6662.7|1
1620962590000|2021-05-14 03:23:10|6665.9|6663.1|6665.9|6663.1|6666.9|6664.1|6665.9|6663.1|7
1620962600000|2021-05-14 03:23:20|6666.3|6662.3|6664.9|6662.1|6666.3|6663.1|6664.9|6662|8
1620962630000|2021-05-14 03:23:50|6664.7|6661.9|6663.5|6660.7|6664.7|6661.9|6662.9|6660.1|12
1620962640000|2021-05-14 03:24:00|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6661.4|6658.6|23
1620962650000|2021-05-14 03:24:10|6663.4|6660.6|6663.2|6660.4|6663.4|6660.6|6662.7|6659.9|7
1620962660000|2021-05-14 03:24:20|6662.7|6659.9|6664.4|6661.6|6664.4|6661.6|6662.7|6659.9|4
1620962670000|2021-05-14 03:24:30|6664.7|6661.9|6663.9|6661.1|6664.7|6661.9|6663.9|6661.1|3
1620962680000|2021-05-14 03:24:40|6662.9|6660.1|6662.9|6660.1|6662.9|6660.1|6662.9|6660.1|2
1620962690000|2021-05-14 03:24:50|6662.6|6659.8|6661.9|6659.1|6662.6|6659.8|6661.9|6659.1|11
1620962700000|2021-05-14 03:25:00|6662.4|6659.6|6660.7|6657.9|6662.4|6659.6|6660.7|6657.9|7
1620962710000|2021-05-14 03:25:10|6660.4|6657.6|6662.6|6659.8|6662.6|6659.8|6659.9|6657.1|27
1620962720000|2021-05-14 03:25:20|6662.4|6659.6|6662.6|6659.8|6662.6|6659.8|6662.4|6659.6|0
1620962730000|2021-05-14 03:25:30|6662.4|6659.6|6662.6|6659.8|6662.6|6659.8|6662.4|6659.6|0
1620962750000|2021-05-14 03:25:50|6661.9|6659.1|6660.2|6657.4|6661.9|6659.1|6660.2|6657.4|6
1620962760000|2021-05-14 03:26:00|6660|6657.2|6660.6|6657.8|6660.6|6657.8|6660|6657.2|3
1620962770000|2021-05-14 03:26:10|6661.1|6658.3|6662.6|6659.8|6662.6|6659.8|6661.1|6658.3|0
1620962780000|2021-05-14 03:26:20|6662.4|6659.6|6662.6|6659.8|6662.6|6659.8|6662.4|6659.6|0
1620962800000|2021-05-14 03:26:40|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|0
1620962810000|2021-05-14 03:26:50|6661.9|6659.1|6661.1|6658.3|6661.9|6659.1|6660.9|6658.1|52
1620962820000|2021-05-14 03:27:00|6661.4|6658.6|6660.4|6657.6|6661.4|6658.6|6660.2|6657.4|160
1620962830000|2021-05-14 03:27:10|6660.2|6657.4|6660.2|6657.4|6660.9|6658.1|6660.2|6657.4|18
1620962840000|2021-05-14 03:27:20|6660|6657.2|6649.5|6646.7|6660|6657.2|6648.5|6645.7|97
1620962850000|2021-05-14 03:27:30|6650.3|6646.3|6650.5|6647.7|6650.7|6647.7|6649|6646.2|12
1620962860000|2021-05-14 03:27:40|6650.2|6647.4|6648.9|6646.1|6650.2|6647.4|6647.9|6645.1|19
1620962870000|2021-05-14 03:27:50|6649.2|6646.4|6648.5|6645.7|6650.5|6647.7|6647.5|6644.7|33
1620962880000|2021-05-14 03:28:00|6648.7|6645.9|6647.9|6645.1|6649.2|6646.4|6646.5|6643.7|25
1620962890000|2021-05-14 03:28:10|6648.2|6645.4|6649|6646.2|6649.7|6646.9|6648.2|6645.4|23
1620962900000|2021-05-14 03:28:20|6649.4|6646.6|6647.9|6645.1|6649.7|6646.9|6647.7|6644.9|8
1620962910000|2021-05-14 03:28:30|6648.2|6645.4|6648.9|6646.1|6649.4|6646.6|6647.7|6644.6|23
1620962920000|2021-05-14 03:28:40|6648.6|6645.8|6649.2|6646.4|6649.2|6646.4|6647.7|6644.9|6
1620962930000|2021-05-14 03:28:50|6650.2|6647.4|6649.7|6646.9|6650.2|6647.4|6649.7|6646.9|1
1620962940000|2021-05-14 03:29:00|6650.4|6647.6|6651.4|6648.6|6651.4|6648.6|6650.2|6647.4|6
1620962950000|2021-05-14 03:29:10|6650.9|6648.1|6650.7|6647.9|6650.9|6648.1|6650.7|6647.9|11
1620962960000|2021-05-14 03:29:20|6650.6|6647.8|6650.9|6648.1|6650.9|6648.1|6650.6|6647.8|0
1620962970000|2021-05-14 03:29:30|6650.7|6647.9|6650.4|6647.6|6650.7|6647.9|6650.4|6647.6|0
1620962980000|2021-05-14 03:29:40|6650.6|6647.8|6650.9|6648.1|6651.4|6648.6|6650.6|6647.8|7
1620962990000|2021-05-14 03:29:50|6651.9|6649.1|6652.9|6650.1|6652.9|6650.1|6651.9|6649.1|17
1620963000000|2021-05-14 03:30:00|6653.4|6650.6|6659|6656.2|6659.2|6656.4|6653.4|6650.6|24
1620963010000|2021-05-14 03:30:10|6658.7|6655.9|6658.9|6656.1|6658.9|6656.1|6658.7|6655.9|3
1620963020000|2021-05-14 03:30:20|6658.7|6655.9|6658.4|6655.6|6658.7|6655.9|6658.4|6655.6|1
1620963030000|2021-05-14 03:30:30|6657.7|6654.9|6657.9|6655.1|6657.9|6655.1|6657.4|6654.6|1
1620963040000|2021-05-14 03:30:40|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|0
1620963060000|2021-05-14 03:31:00|6658.9|6656.1|6660.4|6657.6|6660.4|6657.6|6658.9|6656.1|0
1620963070000|2021-05-14 03:31:10|6660.7|6657.9|6661.7|6658.9|6661.7|6658.9|6660.7|6657.9|1
1620963080000|2021-05-14 03:31:20|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6659.4|6656|8
1620963100000|2021-05-14 03:31:40|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|0
1620963110000|2021-05-14 03:31:50|6660.7|6657.9|6660.9|6658.1|6660.9|6658.1|6659.9|6657.1|2
1620963130000|2021-05-14 03:32:10|6660.7|6657.9|6660.9|6658.1|6660.9|6658.1|6660.7|6657.9|0
1620963140000|2021-05-14 03:32:20|6661.1|6658.3|6661.7|6658.9|6661.7|6658.9|6661.1|6658.3|0
1620963150000|2021-05-14 03:32:30|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|1
1620963160000|2021-05-14 03:32:40|6660.7|6657.9|6660.9|6658.1|6660.9|6658.1|6660.2|6657.4|1
1620963170000|2021-05-14 03:32:50|6660.7|6657.9|6660.5|6657.7|6660.7|6657.9|6660.5|6657.7|2
1620963180000|2021-05-14 03:33:00|6660.2|6657.4|6661.7|6658.9|6661.7|6658.9|6660.2|6657.4|2
1620963210000|2021-05-14 03:33:30|6660.7|6657.9|6660.9|6658.1|6660.9|6658.1|6660.7|6657.9|1
1620963220000|2021-05-14 03:33:40|6660.7|6657.9|6660.6|6657.8|6660.7|6657.9|6660.2|6657.4|1
1620963230000|2021-05-14 03:33:50|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|1
1620963240000|2021-05-14 03:34:00|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|0
1620963250000|2021-05-14 03:34:10|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|0
1620963260000|2021-05-14 03:34:20|6661.4|6658.6|6661.7|6658.9|6661.7|6658.9|6661.4|6658.6|1
1620963270000|2021-05-14 03:34:30|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|3
1620963280000|2021-05-14 03:34:40|6662.9|6660.1|6663.9|6661.1|6663.9|6661.1|6662.4|6659.6|1
1620963290000|2021-05-14 03:34:50|6663.4|6660.6|6662.6|6659.8|6663.4|6660.6|6662.4|6659.6|5
1620963300000|2021-05-14 03:35:00|6662.9|6660.1|6663.4|6660.6|6663.4|6660.6|6662.4|6659.6|0
1620963310000|2021-05-14 03:35:10|6662.9|6660.1|6663.2|6660.4|6663.2|6660.4|6662.9|6660.1|2
1620963330000|2021-05-14 03:35:30|6662.9|6660.1|6661.4|6658.6|6662.9|6660.1|6661.1|6657.7|8
1620963340000|2021-05-14 03:35:40|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|1
1620963350000|2021-05-14 03:35:50|6661.7|6658.9|6661.4|6658.6|6661.7|6658.9|6661.4|6658.6|0
1620963370000|2021-05-14 03:36:10|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|2
1620963380000|2021-05-14 03:36:20|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.5|6657.7|3
1620963400000|2021-05-14 03:36:40|6660.2|6657.4|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|10
1620963420000|2021-05-14 03:37:00|6659.7|6656.9|6660.2|6657.4|6660.2|6657.4|6659.7|6656.9|0
1620963440000|2021-05-14 03:37:20|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|1
1620963460000|2021-05-14 03:37:40|||||||||10
1620963470000|2021-05-14 03:37:50|6661.1|6658.3|6661.4|6658.6|6661.4|6658.6|6661.1|6658.3|0
1620963480000|2021-05-14 03:38:00|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6661.2|6658.4|38
1620963490000|2021-05-14 03:38:10|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|5
1620963500000|2021-05-14 03:38:20|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|1
1620963510000|2021-05-14 03:38:30|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|1
1620963520000|2021-05-14 03:38:40|6661.4|6658.6|6660.6|6657.8|6661.4|6658.6|6660.4|6657.6|28
1620963530000|2021-05-14 03:38:50|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|1
1620963540000|2021-05-14 03:39:00|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|3
1620963550000|2021-05-14 03:39:10|6661.1|6658.3|6661.6|6658.8|6661.6|6658.8|6661.1|6658.3|0
1620963560000|2021-05-14 03:39:20|6661.4|6658.6|6661.6|6658.8|6661.6|6658.8|6661.4|6658.6|1
1620963580000|2021-05-14 03:39:40|||||||||6
1620963590000|2021-05-14 03:39:50|6662.1|6659.3|6661.4|6658.6|6662.1|6659.3|6661.4|6658.6|4
1620963600000|2021-05-14 03:40:00|6661.1|6658.3|6661.6|6658.8|6661.9|6659.1|6661.1|6658.3|0
1620963610000|2021-05-14 03:40:10|6663.7|6660.9|6664.4|6661.6|6664.9|6662.1|6663.7|6660.9|10
1620963620000|2021-05-14 03:40:20|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|3
1620963630000|2021-05-14 03:40:30|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|0
1620963650000|2021-05-14 03:40:50|6664.1|6661.3|6663.9|6661.1|6664.4|6661.6|6663.9|6661.1|1
1620963670000|2021-05-14 03:41:10|6664.1|6661.3|6664.4|6661.6|6664.4|6661.6|6664.1|6661.3|0
1620963710000|2021-05-14 03:41:50|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|1
1620963720000|2021-05-14 03:42:00|6665.1|6662.3|6665.6|6662.8|6665.6|6662.8|6665.1|6662.3|5
1620963730000|2021-05-14 03:42:10|6665.9|6663.1|6666.4|6663.6|6666.4|6663.6|6665.9|6663.1|8
1620963740000|2021-05-14 03:42:20|6666.9|6664.1|6667.4|6664.6|6667.4|6664.6|6666.9|6664.1|8
1620963750000|2021-05-14 03:42:30|6667.1|6664.3|6665.9|6663.1|6667.1|6664.3|6665.9|6663.1|1
1620963760000|2021-05-14 03:42:40|6666.4|6663.6|6665.4|6662.6|6666.4|6663.6|6665.4|6662.6|2
1620963770000|2021-05-14 03:42:50|6665.9|6663.1|6665.4|6662.6|6665.9|6663.1|6665.4|6662.6|0
1620963780000|2021-05-14 03:43:00|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|0
1620963790000|2021-05-14 03:43:10|6666.2|6663.4|6666.9|6664.1|6666.9|6664.1|6666.2|6663.4|2
1620963800000|2021-05-14 03:43:20|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|0
1620963820000|2021-05-14 03:43:40|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6667.4|6664.6|1
1620963830000|2021-05-14 03:43:50|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1620963840000|2021-05-14 03:44:00|6668.4|6665.6|6667.6|6664.8|6668.6|6665.8|6667.6|6664.8|7
1620963850000|2021-05-14 03:44:10|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|0
1620963860000|2021-05-14 03:44:20|6667.7|6664.9|6667.9|6665.1|6667.9|6665.1|6667.1|6664.3|7
1620963870000|2021-05-14 03:44:30|6668.1|6665.3|6668.6|6665.8|6668.6|6665.8|6668.1|6665.3|0
1620963880000|2021-05-14 03:44:40|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|0
1620963900000|2021-05-14 03:45:00|6668.6|6665.8|6670.1|6667.3|6670.1|6667.3|6668.6|6665.8|6
1620963910000|2021-05-14 03:45:10|6670.4|6667.6|6669.1|6666.3|6670.6|6667.8|6669.1|6666.3|4
1620963920000|2021-05-14 03:45:20|6669.4|6666.6|6669.6|6666.8|6669.6|6666.8|6669.4|6666.6|0
1620963930000|2021-05-14 03:45:30|6669.4|6666.6|6669.6|6666.8|6669.6|6666.8|6669.1|6666.3|1
1620963940000|2021-05-14 03:45:40|6669.9|6667.1|6669.6|6666.8|6670.4|6667.6|6669.6|6666.8|3
1620963950000|2021-05-14 03:45:50|6670.1|6667.3|6670.4|6667.6|6670.4|6667.6|6670.1|6667.3|0
1620963960000|2021-05-14 03:46:00|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|1
1620963970000|2021-05-14 03:46:10|6669.1|6666.3|6669.4|6666.6|6669.4|6666.6|6669.1|6666.3|0
1620963990000|2021-05-14 03:46:30|6669.6|6666.8|6669.6|6666.8|6669.6|6666.8|6669.4|6666.6|2
1620964000000|2021-05-14 03:46:40|6669.4|6666.6|6669.1|6666.3|6669.4|6666.6|6669.1|6666.3|1
1620964010000|2021-05-14 03:46:50|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|5
1620964020000|2021-05-14 03:47:00|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|1
1620964060000|2021-05-14 03:47:40|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|0
1620964090000|2021-05-14 03:48:10|6669.6|6666.8|6669.4|6666.6|6669.9|6667.1|6669.4|6666.6|0
1620964100000|2021-05-14 03:48:20|6669.6|6666.8|6669.9|6667.1|6669.9|6667.1|6669.6|6666.8|0
1620964110000|2021-05-14 03:48:30|6669.4|6666.6|6669.7|6666.9|6669.9|6667.1|6669.4|6666.6|0
1620964120000|2021-05-14 03:48:40|6669.4|6666.6|6669.9|6667.1|6669.9|6667.1|6669.4|6666.6|1
1620964130000|2021-05-14 03:48:50|6669.7|6666.9|6669.4|6666.6|6669.9|6667.1|6669.4|6666.6|0
1620964140000|2021-05-14 03:49:00|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.4|6666.6|1
1620964150000|2021-05-14 03:49:10|6669.7|6666.9|6669.4|6666.6|6669.7|6666.9|6669.4|6666.6|0
1620964160000|2021-05-14 03:49:20|6669.7|6666.9|6669.4|6666.6|6669.9|6667.1|6669.4|6666.6|1
1620964170000|2021-05-14 03:49:30|6669.6|6666.8|6669.9|6667.1|6669.9|6667.1|6669.6|6666.8|0
1620964180000|2021-05-14 03:49:40|6669.6|6666.8|6669.6|6666.8|6669.6|6666.8|6669.6|6666.8|0
1620964210000|2021-05-14 03:50:10|6669.4|6666.6|6668.6|6665.8|6669.4|6666.6|6668.6|6665.8|1
1620964220000|2021-05-14 03:50:20|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|6669.4|6666.6|0
1620964230000|2021-05-14 03:50:30|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|0
1620964250000|2021-05-14 03:50:50|6669.7|6666.9|6669.9|6667.1|6669.9|6667.1|6669.4|6666.6|0
1620964260000|2021-05-14 03:51:00|6669.4|6666.6|6668.6|6665.8|6669.4|6666.6|6668.4|6665.6|4
1620964270000|2021-05-14 03:51:10|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|0
1620964300000|2021-05-14 03:51:40|6668.6|6665.8|6669.4|6666.6|6669.4|6666.6|6668.6|6665.8|2
1620964310000|2021-05-14 03:51:50|6669.6|6666.8|6669.9|6667.1|6669.9|6667.1|6669.6|6666.8|1
1620964330000|2021-05-14 03:52:10|6669.6|6666.8|6669.4|6666.6|6669.6|6666.8|6669.4|6666.6|0
1620964340000|2021-05-14 03:52:20|6669.1|6666.3|6668.9|6666.1|6669.1|6666.3|6668.7|6665.9|2
1620964350000|2021-05-14 03:52:30|6668.6|6665.8|6669.9|6667.1|6669.9|6667.1|6668.6|6665.8|0
1620964360000|2021-05-14 03:52:40|6669.4|6666.6|6668.4|6665.6|6669.4|6666.6|6668.4|6665.6|2
1620964380000|2021-05-14 03:53:00|6668.7|6665.9|6668.9|6666.1|6668.9|6666.1|6668.7|6665.9|0
1620964400000|2021-05-14 03:53:20|6669.1|6666.3|6669.7|6666.9|6670.1|6667.3|6669.1|6666.3|2
1620964410000|2021-05-14 03:53:30|6669.4|6666.6|6668.6|6665.8|6669.4|6666.6|6668.6|6665.8|2
1620964420000|2021-05-14 03:53:40|6668.4|6665.6|6668.6|6665.8|6668.6|6665.8|6668.4|6665.6|0
1620964430000|2021-05-14 03:53:50|6668.4|6665.6|6668.6|6665.8|6668.6|6665.8|6668.4|6665.6|0
1620964450000|2021-05-14 03:54:10|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|1
1620964460000|2021-05-14 03:54:20|6669.4|6666.6|6669.4|6666.6|6669.6|6666.8|6669.4|6666.6|0
1620964470000|2021-05-14 03:54:30|6669.7|6666.9|6670.2|6667.4|6670.2|6667.4|6669.7|6666.9|0
1620964480000|2021-05-14 03:54:40|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|0
1620964490000|2021-05-14 03:54:50|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|1
1620964500000|2021-05-14 03:55:00|6670.2|6667.4|6669.7|6666.9|6670.2|6667.4|6669.7|6666.9|1
1620964510000|2021-05-14 03:55:10|6670.2|6667.4|6669.9|6667.1|6670.2|6667.4|6669.9|6667.1|0
1620964520000|2021-05-14 03:55:20|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1620964540000|2021-05-14 03:55:40|6670.7|6667.9|6669.9|6667.1|6670.7|6667.9|6669.7|6666.9|5
1620964550000|2021-05-14 03:55:50|6669.7|6666.9|6669.7|6666.9|6669.9|6667.1|6669.7|6666.9|2
1620964560000|2021-05-14 03:56:00|6669.9|6667.1|6670.2|6667.4|6670.2|6667.4|6669.9|6667.1|0
1620964570000|2021-05-14 03:56:10|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|0
1620964580000|2021-05-14 03:56:20|6671.5|6668.7|6671.9|6669.1|6671.9|6669.1|6671.5|6668.7|4
1620964590000|2021-05-14 03:56:30|||||||||1
1620964600000|2021-05-14 03:56:40|6671.7|6668.9|6671.9|6669.1|6671.9|6669.1|6671.2|6668.4|2
1620964610000|2021-05-14 03:56:50|6672.2|6669.4|6672.7|6669.9|6672.7|6669.9|6672.2|6669.4|1
1620964620000|2021-05-14 03:57:00|6672.9|6670.1|6672.2|6669.4|6672.9|6670.1|6671.7|6668.9|3
1620964630000|2021-05-14 03:57:10|6671.9|6669.1|6672.2|6669.4|6672.2|6669.4|6671.9|6669.1|1
1620964640000|2021-05-14 03:57:20|6671.9|6669.1|6670.7|6667.9|6671.9|6669.1|6670.7|6667.9|6
1620964650000|2021-05-14 03:57:30|6671.2|6668.4|6670.4|6667.6|6671.2|6668.4|6670.4|6667.6|1
1620964660000|2021-05-14 03:57:40|6671.2|6668.4|6670.7|6667.9|6671.7|6668.9|6670.7|6667.9|3
1620964670000|2021-05-14 03:57:50|6670.4|6667.6|6670.7|6667.9|6670.7|6667.9|6669.2|6666.4|10
1620964680000|2021-05-14 03:58:00|6670.9|6668.1|6671.2|6668.4|6671.2|6668.4|6670.9|6668.1|1
1620964690000|2021-05-14 03:58:10|6670.9|6668.1|6671.7|6668.9|6671.7|6668.9|6670.9|6668.1|4
1620964720000|2021-05-14 03:58:40|6671.2|6668.4|6670.4|6667.6|6671.2|6668.4|6670.4|6667.6|1
1620964730000|2021-05-14 03:58:50|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|0
1620964750000|2021-05-14 03:59:10|||||||||1
1620964760000|2021-05-14 03:59:20|6669.4|6666.6|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|0
1620964770000|2021-05-14 03:59:30|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|0
1620964800000|2021-05-14 04:00:00|6669.2|6666.4|6670.7|6667.9|6670.9|6668.1|6669.2|6666.4|2
1620964810000|2021-05-14 04:00:10|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|0
1620964850000|2021-05-14 04:00:50|6671.2|6668.4|6670.9|6668.1|6671.2|6668.4|6670.9|6668.1|1
1620964860000|2021-05-14 04:01:00|6670.4|6667.6|6670.4|6667.6|6670.9|6668.1|6669.4|6666.6|3
1620964880000|2021-05-14 04:01:20|6670.9|6668.1|6670.7|6667.9|6670.9|6668.1|6670.4|6667.6|2
1620964890000|2021-05-14 04:01:30|6670.9|6668.1|6671.2|6668.4|6671.2|6668.4|6670.7|6667.9|1
1620964900000|2021-05-14 04:01:40|||||||||1
1620964920000|2021-05-14 04:02:00|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6671.4|6668.6|1
1620964930000|2021-05-14 04:02:10|6672.1|6669.3|6672.9|6670.1|6673.4|6670.6|6672.1|6669.3|7
1620964960000|2021-05-14 04:02:40|6673.4|6670.6|6673.7|6670.9|6673.9|6671.1|6673.4|6670.6|0
1620964970000|2021-05-14 04:02:50|6673.4|6670.6|6673.2|6670.4|6673.4|6670.6|6672.9|6670.1|1
1620964980000|2021-05-14 04:03:00|6673.4|6670.6|6673.7|6670.9|6673.7|6670.9|6673.4|6670.6|0
1620964990000|2021-05-14 04:03:10|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|5
1620965000000|2021-05-14 04:03:20|6673.4|6670.6|6673.2|6670.4|6673.4|6670.6|6673.2|6670.4|1
1620965010000|2021-05-14 04:03:30|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|0
1620965020000|2021-05-14 04:03:40|6673.1|6670.3|6673.2|6670.4|6673.7|6670.9|6673.1|6670.3|0
1620965030000|2021-05-14 04:03:50|||||||||1
1620965040000|2021-05-14 04:04:00|6673.7|6670.9|6673.4|6670.6|6673.9|6671.1|6673.2|6670.4|2
1620965050000|2021-05-14 04:04:10|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|2
1620965090000|2021-05-14 04:04:50|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6671.1|6668.3|0
1620965100000|2021-05-14 04:05:00|6671.7|6668.9|6671.4|6668.6|6671.7|6668.9|6671.4|6668.6|3
1620965110000|2021-05-14 04:05:10|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|2
1620965120000|2021-05-14 04:05:20|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|6672.4|6669.6|0
1620965130000|2021-05-14 04:05:30|6672.7|6669.9|6673.4|6670.6|6673.4|6670.6|6672.1|6669.3|1
1620965140000|2021-05-14 04:05:40|6673.2|6670.4|6673.2|6670.4|6673.9|6671.1|6673.2|6670.4|0
1620965160000|2021-05-14 04:06:00|6673.4|6670.6|6673.4|6670.6|6673.7|6670.9|6673.4|6670.6|0
1620965170000|2021-05-14 04:06:10|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1620965180000|2021-05-14 04:06:20|6673.1|6670.3|6673.7|6670.9|6673.7|6670.9|6673.1|6670.3|0
1620965190000|2021-05-14 04:06:30|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|0
1620965200000|2021-05-14 04:06:40|6674.4|6671.6|6673.4|6670.6|6674.4|6671.6|6673.4|6670.6|3
1620965210000|2021-05-14 04:06:50|6673.2|6670.4|6672.9|6670.1|6673.2|6670.4|6672.9|6670.1|0
1620965240000|2021-05-14 04:07:20|6672|6669.2|6670.9|6668.1|6672|6669.2|6670.9|6668.1|12
1620965250000|2021-05-14 04:07:30|6671.1|6668.3|6668.9|6666.1|6671.1|6668.3|6668.9|6666.1|15
1620965260000|2021-05-14 04:07:40|6669.4|6666.6|6669.9|6667.1|6669.9|6667.1|6669.4|6666.6|0
1620965280000|2021-05-14 04:08:00|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1620965290000|2021-05-14 04:08:10|6670.4|6667.6|6670.6|6667.8|6670.6|6667.8|6670.4|6667.6|0
1620965300000|2021-05-14 04:08:20|6670.4|6667.6|6671.2|6668.4|6672.7|6669.9|6670.4|6667.6|4
1620965320000|2021-05-14 04:08:40|6670.7|6667.9|6671.2|6668.4|6671.2|6668.4|6670.7|6667.9|0
1620965340000|2021-05-14 04:09:00|6671.4|6668.6|6672.2|6669.4|6672.2|6669.4|6671.4|6668.6|24
1620965350000|2021-05-14 04:09:10|6672.4|6669.6|6672.9|6670.1|6672.9|6670.1|6672.4|6669.6|2
1620965390000|2021-05-14 04:09:50|6670.6|6667.8|6670.4|6667.6|6670.6|6667.8|6670.4|6667.6|9
1620965400000|2021-05-14 04:10:00|6670.2|6667.4|6670.9|6668.1|6670.9|6668.1|6670.2|6667.4|1
1620965430000|2021-05-14 04:10:30|6670.4|6667.6|6671.6|6668.8|6671.6|6668.8|6670.1|6667.3|11
1620965440000|2021-05-14 04:10:40|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|0
1620965460000|2021-05-14 04:11:00|6672.6|6669.8|6673.9|6671.1|6673.9|6671.1|6672.6|6669.8|0
1620965470000|2021-05-14 04:11:10|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|5
1620965490000|2021-05-14 04:11:30|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|0
1620965500000|2021-05-14 04:11:40|||||||||1
1620965510000|2021-05-14 04:11:50|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|0
1620965520000|2021-05-14 04:12:00|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|1
1620965550000|2021-05-14 04:12:30|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|0
1620965560000|2021-05-14 04:12:40|6671.2|6668.4|6671.6|6668.8|6671.6|6668.8|6671.2|6668.4|2
1620965580000|2021-05-14 04:13:00|6673.9|6671.1|6674.2|6671.4|6674.4|6671.6|6673.9|6671.1|2
1620965590000|2021-05-14 04:13:10|6674.4|6671.6|6674.2|6671.4|6674.4|6671.6|6674.2|6671.4|0
1620965610000|2021-05-14 04:13:30|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|0
1620965630000|2021-05-14 04:13:50|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|0
1620965640000|2021-05-14 04:14:00|6674.6|6671.8|6674.4|6671.6|6674.6|6671.8|6674.4|6671.6|0
1620965650000|2021-05-14 04:14:10|6674.2|6671.4|6673.9|6671.1|6674.4|6671.6|6673.9|6671.1|3
1620965670000|2021-05-14 04:14:30|6674.1|6671.3|6674.4|6671.6|6674.4|6671.6|6674.1|6671.3|0
1620965680000|2021-05-14 04:14:40|6674.2|6671.4|6673.9|6671.1|6674.2|6671.4|6673.9|6671.1|0
1620965700000|2021-05-14 04:15:00|6674.4|6671.6|6674.2|6671.4|6674.4|6671.6|6674.2|6671.4|2
1620965710000|2021-05-14 04:15:10|6673.7|6670.9|6673.2|6670.4|6673.7|6670.9|6672.7|6669.9|1
1620965730000|2021-05-14 04:15:30|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|6672.9|6670.1|0
1620965740000|2021-05-14 04:15:40|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1620965800000|2021-05-14 04:16:40|||||||||1
1620965820000|2021-05-14 04:17:00|6673.4|6670.6|6674.1|6671.3|6674.1|6671.3|6673.4|6670.6|1
1620965830000|2021-05-14 04:17:10|6674.4|6671.6|6674.6|6671.8|6674.6|6671.8|6674.4|6671.6|1
1620965870000|2021-05-14 04:17:50|6674.4|6671.6|6673.6|6670.8|6674.4|6671.6|6673.4|6670.6|0
1620965880000|2021-05-14 04:18:00|6674.1|6671.3|6673.9|6671.1|6674.4|6671.6|6673.9|6671.1|0
1620965890000|2021-05-14 04:18:10|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|0
1620965900000|2021-05-14 04:18:20|6673.6|6670.8|6673.4|6670.6|6673.6|6670.8|6673.4|6670.6|2
1620965920000|2021-05-14 04:18:40|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1620965930000|2021-05-14 04:18:50|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|0
1620965940000|2021-05-14 04:19:00|6673.7|6670.9|6673.9|6671.1|6674.1|6671.3|6673.7|6670.9|2
1620965950000|2021-05-14 04:19:10|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|1
1620965960000|2021-05-14 04:19:20|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1620965970000|2021-05-14 04:19:30|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|0
1620965990000|2021-05-14 04:19:50|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1620966000000|2021-05-14 04:20:00|6673.4|6670.6|6673.2|6670.4|6673.4|6670.6|6673.2|6670.4|0
1620966020000|2021-05-14 04:20:20|6672.1|6669.3|6670.9|6668.1|6672.1|6669.3|6670.9|6668.1|4
1620966030000|2021-05-14 04:20:30|6671.2|6668.4|6670.6|6667.8|6671.2|6668.4|6670.4|6667.6|0
1620966040000|2021-05-14 04:20:40|6670.4|6667.6|6670.2|6667.4|6670.4|6667.6|6670.2|6667.4|1
1620966060000|2021-05-14 04:21:00|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|0
1620966070000|2021-05-14 04:21:10|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1620966080000|2021-05-14 04:21:20|6669.7|6666.9|6668.6|6665.8|6669.7|6666.9|6667.7|6664.9|12
1620966090000|2021-05-14 04:21:30|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|0
1620966100000|2021-05-14 04:21:40|||||||||1
1620966110000|2021-05-14 04:21:50|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|1
1620966120000|2021-05-14 04:22:00|6669.1|6666.3|6668.7|6665.9|6669.1|6666.3|6668.7|6665.9|20
1620966130000|2021-05-14 04:22:10|6668.6|6665.8|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|1
1620966140000|2021-05-14 04:22:20|6668.1|6665.3|6667.9|6665.1|6668.1|6665.3|6667.9|6665.1|0
1620966150000|2021-05-14 04:22:30|6668.3|6665.5|6668.6|6665.8|6668.6|6665.8|6668.3|6665.5|0
1620966160000|2021-05-14 04:22:40|6668.4|6665.6|6668.4|6665.6|6669.1|6666.3|6668.4|6665.6|1
1620966190000|2021-05-14 04:23:10|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|1
1620966200000|2021-05-14 04:23:20|6668.2|6665.4|6668.2|6665.4|6668.4|6665.6|6668.2|6665.4|1
1620966210000|2021-05-14 04:23:30|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|0
1620966220000|2021-05-14 04:23:40|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|0
1620966230000|2021-05-14 04:23:50|6668.4|6665.6|6668.7|6665.9|6668.7|6665.9|6668.4|6665.6|3
1620966240000|2021-05-14 04:24:00|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|4
1620966250000|2021-05-14 04:24:10|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|1
1620966260000|2021-05-14 04:24:20|6671.4|6668.6|6671.9|6669.1|6672.1|6669.3|6671.4|6668.6|5
1620966270000|2021-05-14 04:24:30|6671.4|6668.6|6671.1|6668.3|6671.4|6668.6|6671.1|6668.3|0
1620966280000|2021-05-14 04:24:40|6671.9|6669.1|6669.6|6666.8|6671.9|6669.1|6669.6|6666.8|2
1620966300000|2021-05-14 04:25:00|6669.8|6667|6670.4|6667.6|6670.4|6667.6|6669.8|6667|0
1620966310000|2021-05-14 04:25:10|6670.1|6667.3|6669.9|6667.1|6670.2|6667.4|6669.4|6666.6|6
1620966320000|2021-05-14 04:25:20|6670.1|6667.3|6670.4|6667.6|6670.4|6667.6|6670.1|6667.3|0
1620966340000|2021-05-14 04:25:40|||||||||1
1620966360000|2021-05-14 04:26:00|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.7|6667.9|1
1620966370000|2021-05-14 04:26:10|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1620966400000|2021-05-14 04:26:40|6670.9|6668.1|6671.2|6668.4|6671.2|6668.4|6670.9|6668.1|1
1620966410000|2021-05-14 04:26:50|6669.6|6666.8|6669.6|6666.8|6669.6|6666.8|6669.6|6666.8|1
1620966430000|2021-05-14 04:27:10|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|2
1620966450000|2021-05-14 04:27:30|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|0
1620966480000|2021-05-14 04:28:00|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|1
1620966530000|2021-05-14 04:28:50|6668.4|6665.6|6668.6|6665.8|6668.6|6665.8|6668.4|6665.6|1
1620966540000|2021-05-14 04:29:00|6668.4|6665.6|6667.9|6665.1|6668.6|6665.8|6667.9|6665.1|3
1620966550000|2021-05-14 04:29:10|6668.2|6665.4|6668.4|6665.6|6668.6|6665.8|6668.2|6665.4|3
1620966560000|2021-05-14 04:29:20|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|2
1620966580000|2021-05-14 04:29:40|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|0
1620966600000|2021-05-14 04:30:00|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|0
1620966610000|2021-05-14 04:30:10|6668.4|6665.6|6668.6|6665.8|6668.6|6665.8|6668.4|6665.6|1
1620966620000|2021-05-14 04:30:20|6669.1|6666.3|6669.6|6666.8|6669.6|6666.8|6669.1|6666.3|0
1620966660000|2021-05-14 04:31:00|6670.1|6667.3|6671.9|6669.1|6671.9|6669.1|6670.1|6667.3|30
1620966670000|2021-05-14 04:31:10|6671.8|6669|6671.6|6668.8|6672.4|6669.6|6671.2|6668.4|6
1620966680000|2021-05-14 04:31:20|6671.1|6668.3|6672.4|6669.6|6672.4|6669.6|6671.1|6668.3|2
1620966710000|2021-05-14 04:31:50|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|6671.9|6669.1|1
1620966730000|2021-05-14 04:32:10|||||||||2
1620966740000|2021-05-14 04:32:20|6671.4|6668.6|6671.9|6669.1|6671.9|6669.1|6671.4|6668.6|0
1620966750000|2021-05-14 04:32:30|6671.7|6668.9|6671.2|6668.4|6671.7|6668.9|6671.2|6668.4|0
1620966760000|2021-05-14 04:32:40|6670.7|6667.9|6670.7|6667.9|6670.9|6668.1|6669.9|6667.1|0
1620966770000|2021-05-14 04:32:50|6670.9|6668.1|6671.2|6668.4|6671.2|6668.4|6670.9|6668.1|0
1620966780000|2021-05-14 04:33:00|6670.9|6668.1|6672.2|6669.4|6672.2|6669.4|6670.9|6668.1|0
1620966790000|2021-05-14 04:33:10|6671.9|6669.1|6672.4|6669.6|6672.4|6669.6|6671.9|6669.1|0
1620966800000|2021-05-14 04:33:20|6672.6|6669.8|6673.4|6670.6|6673.4|6670.6|6672.6|6669.8|1
1620966820000|2021-05-14 04:33:40|6672.9|6670.1|6671.9|6669.1|6672.9|6670.1|6671.9|6669.1|1
1620966830000|2021-05-14 04:33:50|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|0
1620966840000|2021-05-14 04:34:00|6671.6|6668.8|6670.9|6668.1|6671.6|6668.8|6670.9|6668.1|1
1620966850000|2021-05-14 04:34:10|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|0
1620966860000|2021-05-14 04:34:20|6671.2|6668.4|6672.4|6669.6|6672.4|6669.6|6671.2|6668.4|0
1620966870000|2021-05-14 04:34:30|6672.2|6669.4|6672.2|6669.4|6672.4|6669.6|6672.2|6669.4|0
1620966890000|2021-05-14 04:34:50|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|0
1620966900000|2021-05-14 04:35:00|||||||||1
1620966910000|2021-05-14 04:35:10|6672.4|6669.6|6672.7|6669.9|6672.7|6669.9|6672.2|6669.4|1
1620966920000|2021-05-14 04:35:20|6672.9|6670.1|6673.7|6670.9|6673.7|6670.9|6672.9|6670.1|0
1620966930000|2021-05-14 04:35:30|6673.4|6670.6|6673.7|6670.9|6673.9|6671.1|6673.4|6670.6|2
1620966940000|2021-05-14 04:35:40|6673.4|6670.6|6672.7|6669.9|6673.4|6670.6|6672.7|6669.9|2
1620966950000|2021-05-14 04:35:50|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|6673.4|6670.6|2
1620966960000|2021-05-14 04:36:00|6672.4|6669.6|6671.9|6669.1|6672.4|6669.6|6671.6|6668.8|3
1620966970000|2021-05-14 04:36:10|6672.2|6669.4|6672.4|6669.6|6672.4|6669.6|6671.9|6669.1|2
1620966980000|2021-05-14 04:36:20|||||||||1
1620966990000|2021-05-14 04:36:30|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|2
1620967000000|2021-05-14 04:36:40|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|1
1620967030000|2021-05-14 04:37:10|6671.2|6668.4|6670.9|6668.1|6671.3|6668.4|6670.9|6667.3|4
1620967060000|2021-05-14 04:37:40|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|0
1620967080000|2021-05-14 04:38:00|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1620967090000|2021-05-14 04:38:10|6670.4|6667.6|6669.9|6667.1|6670.4|6667.6|6669.9|6667.1|2
1620967100000|2021-05-14 04:38:20|6670.4|6667.6|6671.4|6668.6|6671.4|6668.6|6670.4|6667.6|3
1620967110000|2021-05-14 04:38:30|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1620967130000|2021-05-14 04:38:50|6670.4|6667.6|6670.9|6668.1|6670.9|6668.1|6670.4|6667.6|0
1620967170000|2021-05-14 04:39:30|6671.2|6668.4|6671.4|6668.6|6671.4|6668.6|6671.2|6668.4|0
1620967180000|2021-05-14 04:39:40|6671.2|6668.4|6670.6|6667.8|6671.2|6668.4|6670.4|6667.6|1
1620967190000|2021-05-14 04:39:50|6670.4|6667.6|6670.9|6668.1|6670.9|6668.1|6670.4|6667.6|1
1620967210000|2021-05-14 04:40:10|6670.7|6667.9|6671.7|6668.9|6671.7|6668.9|6670.7|6667.9|7
1620967220000|2021-05-14 04:40:20|6671.4|6668.6|6671.2|6668.4|6671.4|6668.6|6670.7|6667.9|1
1620967230000|2021-05-14 04:40:30|6670.9|6668.1|6671.2|6668.4|6671.2|6668.4|6670.6|6667.8|0
1620967240000|2021-05-14 04:40:40|6670.9|6668.1|6670.4|6667.6|6670.9|6668.1|6670.4|6667.6|0
1620967250000|2021-05-14 04:40:50|6670.6|6667.8|6670.4|6667.6|6670.9|6668.1|6670.4|6667.6|0
1620967260000|2021-05-14 04:41:00|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1620967330000|2021-05-14 04:42:10|||||||||4
1620967340000|2021-05-14 04:42:20|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|0
1620967350000|2021-05-14 04:42:30|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|2
1620967370000|2021-05-14 04:42:50|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|1
1620967380000|2021-05-14 04:43:00|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1620967400000|2021-05-14 04:43:20|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|7
1620967440000|2021-05-14 04:44:00|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|1
1620967450000|2021-05-14 04:44:10|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.4|6667.6|2
1620967460000|2021-05-14 04:44:20|6670.7|6667.9|6670.2|6667.4|6670.9|6668.1|6670.2|6667.4|0
1620967470000|2021-05-14 04:44:30|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|0
1620967490000|2021-05-14 04:44:50|6670.6|6667.8|6670.9|6668.1|6670.9|6668.1|6670.6|6667.8|0
1620967500000|2021-05-14 04:45:00|||||||||1
1620967530000|2021-05-14 04:45:30|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1620967560000|2021-05-14 04:46:00|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1620967570000|2021-05-14 04:46:10|6671.4|6668.6|6670.9|6668.1|6671.4|6668.6|6670.9|6668.1|0
1620967600000|2021-05-14 04:46:40|6670.6|6667.8|6670.4|6667.6|6670.6|6667.8|6670.4|6667.6|2
1620967620000|2021-05-14 04:47:00|6670.6|6667.8|6669.9|6667.1|6670.6|6667.8|6669.9|6667.1|2
1620967630000|2021-05-14 04:47:10|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1620967650000|2021-05-14 04:47:30|6669.9|6667.1|6669.7|6666.9|6669.9|6667.1|6669.7|6666.9|4
1620967660000|2021-05-14 04:47:40|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|2
1620967680000|2021-05-14 04:48:00|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1620967690000|2021-05-14 04:48:10|6668.9|6666.1|6668.6|6665.8|6668.9|6666.1|6668.2|6665.4|15
1620967710000|2021-05-14 04:48:30|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|0
1620967730000|2021-05-14 04:48:50|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|1
1620967760000|2021-05-14 04:49:20|6669.7|6666.9|6670.1|6667.3|6670.1|6667.3|6669.7|6666.9|6
1620967780000|2021-05-14 04:49:40|6670.3|6667.5|6671.4|6668.6|6671.4|6668.6|6670.3|6667.5|2
1620967790000|2021-05-14 04:49:50|||||||||2
1620967850000|2021-05-14 04:50:50|||||||||1
1620967880000|2021-05-14 04:51:20|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|5
1620967900000|2021-05-14 04:51:40|||||||||1
1620967920000|2021-05-14 04:52:00|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|0
1620967940000|2021-05-14 04:52:20|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1620967950000|2021-05-14 04:52:30|||||||||3
1620967970000|2021-05-14 04:52:50|||||||||1
1620967980000|2021-05-14 04:53:00|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|10
1620967990000|2021-05-14 04:53:10|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|1
1620968000000|2021-05-14 04:53:20|||||||||2
1620968010000|2021-05-14 04:53:30|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|0
1620968050000|2021-05-14 04:54:10|6671.1|6668.3|6670.6|6667.8|6671.1|6668.3|6670.6|6667.8|0
1620968060000|2021-05-14 04:54:20|6670.8|6668|6670.8|6668|6671.1|6668.3|6670.6|6667.8|0
1620968070000|2021-05-14 04:54:30|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1620968080000|2021-05-14 04:54:40|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|1
1620968100000|2021-05-14 04:55:00|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1620968110000|2021-05-14 04:55:10|||||||||3
1620968140000|2021-05-14 04:55:40|6674.1|6671.3|6675.1|6672.3|6675.1|6672.3|6674.1|6671.3|26
1620968150000|2021-05-14 04:55:50|6675.6|6672.8|6677.1|6674.3|6677.9|6675.1|6675.6|6672.8|2
1620968160000|2021-05-14 04:56:00|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|0
1620968170000|2021-05-14 04:56:10|6677.1|6674.3|6677.6|6674.8|6677.6|6674.8|6677.1|6674.3|3
1620968180000|2021-05-14 04:56:20|6677.9|6675.1|6679.9|6677.1|6679.9|6677.1|6677.9|6675.1|8
1620968190000|2021-05-14 04:56:30|6679.4|6676.6|6678.6|6675.8|6679.4|6676.6|6678.4|6675.6|0
1620968200000|2021-05-14 04:56:40|6678.1|6675.3|6678.4|6675.6|6678.4|6675.6|6677.9|6675.1|1
1620968210000|2021-05-14 04:56:50|6678.1|6675.3|6678.9|6676.1|6678.9|6676.1|6677.9|6675.1|0
1620968220000|2021-05-14 04:57:00|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6677.9|6675.1|0
1620968230000|2021-05-14 04:57:10|6678.6|6675.8|6676.9|6674.1|6678.9|6676.1|6676.9|6674.1|6
1620968240000|2021-05-14 04:57:20|6676.8|6674|6676.9|6674.1|6677.4|6674.6|6675.9|6673.1|24
1620968260000|2021-05-14 04:57:40|6676.6|6673.8|6674.9|6672.1|6676.6|6673.8|6674.9|6672.1|1
1620968270000|2021-05-14 04:57:50|6674.4|6671.6|6673.6|6670.8|6674.4|6671.6|6673.4|6670.6|0
1620968280000|2021-05-14 04:58:00|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|0
1620968300000|2021-05-14 04:58:20|6673.4|6670.6|6673.9|6671.1|6673.9|6671.1|6673.4|6670.6|1
1620968310000|2021-05-14 04:58:30|6674.9|6672.1|6675.4|6672.6|6675.4|6672.6|6674.9|6672.1|1
1620968320000|2021-05-14 04:58:40|6672.1|6669.3|6672.4|6669.6|6672.9|6670.1|6672.1|6669.3|24
1620968330000|2021-05-14 04:58:50|6672.6|6669.8|6672.9|6670.1|6673.9|6671.1|6672.6|6669.8|3
1620968340000|2021-05-14 04:59:00|6673.1|6670.3|6673.6|6670.8|6673.9|6671.1|6673.1|6670.3|1
1620968350000|2021-05-14 04:59:10|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|1
1620968360000|2021-05-14 04:59:20|6674.9|6672.1|6673.9|6671.1|6674.9|6672.1|6673.1|6670.3|26
1620968370000|2021-05-14 04:59:30|6673.4|6670.6|6673.1|6670.3|6673.4|6670.6|6672.9|6670.1|0
1620968380000|2021-05-14 04:59:40|6673.4|6670.6|6674.4|6671.6|6674.4|6671.6|6673.4|6670.6|1
1620968390000|2021-05-14 04:59:50|6674.3|6671.5|6674.1|6671.3|6674.6|6671.8|6674.1|6671.3|0
1620968400000|2021-05-14 05:00:00|6674.4|6671.6|6672.6|6669.8|6675.4|6672.6|6672.6|6669.8|17
1620968410000|2021-05-14 05:00:10|6673.1|6670.3|6672.9|6670.1|6673.1|6670.3|6672.9|6670.1|0
1620968420000|2021-05-14 05:00:20|6672.4|6669.6|6672.6|6669.8|6672.6|6669.8|6672.4|6669.6|1
1620968440000|2021-05-14 05:00:40|6672.9|6670.1|6673.1|6670.3|6673.1|6670.3|6672.6|6669.8|2
1620968450000|2021-05-14 05:00:50|6672.9|6670.1|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|4
1620968460000|2021-05-14 05:01:00|6672.6|6669.8|6672.6|6669.8|6672.6|6669.8|6672.4|6669.6|5
1620968470000|2021-05-14 05:01:10|6672.4|6669.6|6673.1|6670.3|6673.1|6670.3|6672.4|6669.6|1
1620968480000|2021-05-14 05:01:20|6673.9|6671.1|6677.1|6674.3|6677.1|6674.3|6673.9|6671.1|14
1620968490000|2021-05-14 05:01:30|||||||||1
1620968500000|2021-05-14 05:01:40|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|1
1620968520000|2021-05-14 05:02:00|6676.6|6673.8|6677.1|6674.3|6677.1|6674.3|6675.9|6673.1|2
1620968540000|2021-05-14 05:02:20|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|2
1620968550000|2021-05-14 05:02:30|6677.1|6674.3|6676.9|6674.1|6677.1|6674.3|6676.4|6673.6|12
1620968560000|2021-05-14 05:02:40|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|0
1620968580000|2021-05-14 05:03:00|6676.8|6674|6677.1|6674.3|6677.1|6674.3|6676.8|6674|2
1620968590000|2021-05-14 05:03:10|6678.9|6676.1|6678.6|6675.8|6678.9|6676.1|6678.6|6675.8|2
1620968600000|2021-05-14 05:03:20|6679.4|6676.6|6679.6|6676.8|6680.1|6677.3|6678.4|6675.6|16
1620968610000|2021-05-14 05:03:30|6680.1|6677.3|6678.6|6675.8|6680.1|6677.3|6678.4|6675.6|4
1620968620000|2021-05-14 05:03:40|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|0
1620968630000|2021-05-14 05:03:50|6679.6|6676.8|6679.8|6677|6680.1|6677.3|6679.4|6676.6|2
1620968640000|2021-05-14 05:04:00|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6679.6|6676.8|0
1620968650000|2021-05-14 05:04:10|6679.6|6676.8|6680.1|6677.3|6680.1|6677.3|6679.6|6676.8|4
1620968660000|2021-05-14 05:04:20|6679.9|6677.1|6680.4|6677.6|6680.6|6677.8|6679.9|6677.1|20
1620968670000|2021-05-14 05:04:30|6680.1|6677.3|6679.6|6676.8|6680.1|6677.3|6679.6|6676.8|1
1620968680000|2021-05-14 05:04:40|6679|6676.2|6677.9|6675.1|6679|6676.2|6677.4|6674.6|11
1620968720000|2021-05-14 05:05:20|6678.4|6675.6|6676.6|6673.8|6678.4|6675.6|6676.6|6673.8|2
1620968730000|2021-05-14 05:05:30|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|0
1620968740000|2021-05-14 05:05:40|||||||||1
1620968750000|2021-05-14 05:05:50|6676.8|6674|6676.1|6673.3|6676.8|6674|6676.1|6673.3|3
1620968760000|2021-05-14 05:06:00|6675.4|6672.6|6676.4|6673.6|6676.4|6673.6|6675.4|6672.6|1
1620968780000|2021-05-14 05:06:20|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|2
1620968790000|2021-05-14 05:06:30|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|0
1620968800000|2021-05-14 05:06:40|||||||||10
1620968810000|2021-05-14 05:06:50|6678|6675.2|6679.4|6676.6|6679.6|6676.8|6678|6675.2|37
1620968830000|2021-05-14 05:07:10|6679.1|6676.3|6678.4|6675.6|6679.1|6676.3|6678.4|6675.6|5
1620968840000|2021-05-14 05:07:20|6680.9|6678.1|6680.6|6677.8|6681.4|6678.6|6680.6|6677.8|56
1620968860000|2021-05-14 05:07:40|6681.5|6678.7|6682.6|6679.8|6682.9|6680.1|6681.5|6678.7|23
1620968870000|2021-05-14 05:07:50|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|3
1620968890000|2021-05-14 05:08:10|6684.1|6681.3|6684.6|6681.8|6684.6|6681.8|6683.6|6680.8|5
1620968900000|2021-05-14 05:08:20|6685.1|6682.3|6685.1|6682.3|6685.4|6682.6|6685.1|6682.3|4
1620968910000|2021-05-14 05:08:30|6684.6|6681.8|6684.6|6681.8|6685.1|6682.3|6684.6|6681.8|2
1620968920000|2021-05-14 05:08:40|6685.1|6682.3|6684.6|6681.8|6685.1|6682.3|6684.6|6681.8|1
1620968950000|2021-05-14 05:09:10|||||||||2
1620968960000|2021-05-14 05:09:20|||||||||1
1620968970000|2021-05-14 05:09:30|||||||||9
1620968980000|2021-05-14 05:09:40|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|7
1620968990000|2021-05-14 05:09:50|6682.9|6680.1|6683.4|6680.6|6683.4|6680.6|6682.9|6680.1|4
1620969000000|2021-05-14 05:10:00|6683.1|6680.3|6682.4|6679.6|6683.1|6680.3|6682.4|6679.6|7
1620969010000|2021-05-14 05:10:10|||||||||18
1620969020000|2021-05-14 05:10:20|||||||||3
1620969030000|2021-05-14 05:10:30|6682.6|6679.8|6682.6|6679.8|6682.9|6680.1|6682.4|6679.6|9
1620969040000|2021-05-14 05:10:40|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|0
1620969050000|2021-05-14 05:10:50|6683.1|6680.3|6682.6|6679.8|6683.1|6680.3|6682.6|6679.8|11
1620969060000|2021-05-14 05:11:00|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|41
1620969080000|2021-05-14 05:11:20|6682.6|6679.8|6682.4|6679.6|6682.6|6679.8|6682.4|6679.6|1
1620969090000|2021-05-14 05:11:30|6682.6|6679.8|6682.4|6679.6|6682.6|6679.8|6682.4|6679.6|0
1620969100000|2021-05-14 05:11:40|||||||||7
1620969110000|2021-05-14 05:11:50|6682.6|6679.8|6683.4|6680.6|6683.4|6680.6|6682.6|6679.8|54
1620969120000|2021-05-14 05:12:00|6683.1|6680.3|6683.6|6680.8|6683.6|6680.8|6683.1|6680.3|3
1620969130000|2021-05-14 05:12:10|6682.6|6679.8|6683.4|6680.6|6683.6|6680.8|6682.6|6679.8|9
1620969140000|2021-05-14 05:12:20|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|6682.9|6680.1|0
1620969150000|2021-05-14 05:12:30|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|0
1620969170000|2021-05-14 05:12:50|6682.9|6680.1|6682.4|6679.6|6682.9|6680.1|6682.4|6679.6|4
1620969180000|2021-05-14 05:13:00|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|1
1620969200000|2021-05-14 05:13:20|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|2
1620969210000|2021-05-14 05:13:30|6682.6|6679.8|6684.1|6681.3|6684.1|6681.3|6682.6|6679.8|27
1620969220000|2021-05-14 05:13:40|6683.8|6681|6683.4|6680.6|6683.8|6681|6683.4|6680.6|1
1620969230000|2021-05-14 05:13:50|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|0
1620969250000|2021-05-14 05:14:10|6683.4|6680.6|6683.6|6680.8|6683.6|6680.8|6683.4|6680.6|0
1620969260000|2021-05-14 05:14:20|6683.4|6680.6|6684.1|6681.3|6684.1|6681.3|6683.4|6680.6|1
1620969270000|2021-05-14 05:14:30|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|0
1620969280000|2021-05-14 05:14:40|6683.4|6680.6|6683.6|6680.8|6683.6|6680.8|6683.4|6680.6|1
1620969290000|2021-05-14 05:14:50|6684.1|6681.3|6685.4|6682.6|6685.4|6682.6|6683.6|6680.8|15
1620969300000|2021-05-14 05:15:00|6685.6|6682.8|6687.4|6684.6|6688.1|6685.3|6685.6|6682.8|20
1620969310000|2021-05-14 05:15:10|6687.9|6685.1|6688.1|6685.3|6688.6|6685.8|6687.9|6685.1|1
1620969330000|2021-05-14 05:15:30|6687.9|6685.1|6687.6|6684.8|6687.9|6685.1|6687.6|6684.8|0
1620969340000|2021-05-14 05:15:40|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|0
1620969360000|2021-05-14 05:16:00|6687.6|6684.8|6687.9|6685.1|6687.9|6685.1|6687.6|6684.8|1
1620969370000|2021-05-14 05:16:10|6687.6|6684.8|6686.4|6683.6|6687.9|6685.1|6686.4|6683.6|2
1620969380000|2021-05-14 05:16:20|6686.9|6684.1|6687.1|6684.3|6687.6|6684.8|6686.6|6683.8|0
1620969400000|2021-05-14 05:16:40|6686.4|6683.6|6686.9|6684.1|6686.9|6684.1|6686.4|6683.6|0
1620969410000|2021-05-14 05:16:50|6686.6|6683.8|6686.9|6684.1|6686.9|6684.1|6686.4|6683.6|0
1620969420000|2021-05-14 05:17:00|6686.4|6683.6|6687.1|6684.3|6687.4|6684.6|6686.4|6683.6|0
1620969430000|2021-05-14 05:17:10|6687.4|6684.6|6687.1|6684.3|6688.1|6685.3|6687.1|6684.3|2
1620969440000|2021-05-14 05:17:20|6687.4|6684.6|6687.1|6684.3|6687.4|6684.6|6686.9|6684.1|2
1620969450000|2021-05-14 05:17:30|6686.9|6684.1|6687.1|6684.3|6687.4|6684.6|6686.9|6684.1|0
1620969460000|2021-05-14 05:17:40|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.4|6683.6|0
1620969470000|2021-05-14 05:17:50|6686.4|6683.6|6686.4|6683.6|6686.9|6684.1|6686.4|6683.6|3
1620969480000|2021-05-14 05:18:00|6686.9|6684.1|6686.6|6683.8|6686.9|6684.1|6686.6|6683.8|0
1620969490000|2021-05-14 05:18:10|6687.4|6684.6|6687.4|6684.6|6687.4|6684.6|6686.4|6683.6|0
1620969500000|2021-05-14 05:18:20|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|0
1620969510000|2021-05-14 05:18:30|6686.9|6684.1|6686.1|6683.3|6686.9|6684.1|6686.1|6683.3|3
1620969520000|2021-05-14 05:18:40|6685.1|6682.3|6685.1|6682.3|6685.1|6682.3|6685.1|6682.3|3
1620969530000|2021-05-14 05:18:50|6684.9|6682.1|6686.6|6683.8|6686.6|6683.8|6684.9|6682.1|23
1620969540000|2021-05-14 05:19:00|6687.1|6684.3|6687.4|6684.6|6687.6|6684.8|6686.4|6683.6|8
1620969550000|2021-05-14 05:19:10|6687.6|6684.8|6688.1|6685.3|6688.4|6685.6|6687.4|6684.6|16
1620969560000|2021-05-14 05:19:20|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|14
1620969570000|2021-05-14 05:19:30|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|2
1620969580000|2021-05-14 05:19:40|6688.1|6685.3|6687.9|6685.1|6688.1|6685.3|6687.9|6685.1|1
1620969590000|2021-05-14 05:19:50|6687.1|6684.3|6688.1|6685.3|6688.1|6685.3|6687.1|6684.3|11
1620969600000|2021-05-14 05:20:00|6687.9|6685.1|6687.6|6684.8|6687.9|6685.1|6687.6|6684.8|0
1620969610000|2021-05-14 05:20:10|6687.4|6684.6|6689.4|6686.6|6689.4|6686.6|6687.4|6684.6|16
1620969630000|2021-05-14 05:20:30|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|11
1620969640000|2021-05-14 05:20:40|6688.6|6685.8|6688.1|6685.3|6688.6|6685.8|6688.1|6685.3|16
1620969650000|2021-05-14 05:20:50|6688.4|6685.6|6689.1|6686.3|6689.1|6686.3|6688.4|6685.6|22
1620969660000|2021-05-14 05:21:00|6689.4|6686.6|6689.4|6686.6|6690.1|6687.3|6689.4|6686.6|87
1620969670000|2021-05-14 05:21:10|6689.1|6686.3|6689.4|6686.6|6689.4|6686.6|6689.1|6686.3|5
1620969680000|2021-05-14 05:21:20|6689.6|6686.8|6689.8|6687|6689.8|6687|6689.4|6686.6|9
1620969690000|2021-05-14 05:21:30|6690.1|6687.3|6690.4|6687.6|6690.4|6687.6|6690.1|6687.3|17
1620969700000|2021-05-14 05:21:40|6690.1|6687.3|6689.4|6686.6|6690.1|6687.3|6689.4|6686.6|3
1620969710000|2021-05-14 05:21:50|6689.6|6686.8|6690.1|6687.3|6690.1|6687.3|6689.4|6686.6|4
1620969720000|2021-05-14 05:22:00|6689.4|6686.6|6689.4|6686.6|6689.4|6686.6|6689.1|6686.3|10
1620969730000|2021-05-14 05:22:10|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1620969740000|2021-05-14 05:22:20|6688.6|6685.8|6688.9|6686.1|6688.9|6686.1|6687.9|6685.1|3
1620969750000|2021-05-14 05:22:30|6689.1|6686.3|6687.6|6684.8|6689.1|6686.3|6687.6|6684.8|1
1620969760000|2021-05-14 05:22:40|6687.8|6685|6688.4|6685.6|6688.4|6685.6|6687.8|6685|0
1620969770000|2021-05-14 05:22:50|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|2
1620969780000|2021-05-14 05:23:00|6687.4|6684.6|6687.8|6685|6688.4|6685.6|6687.4|6684.6|3
1620969790000|2021-05-14 05:23:10|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|1
1620969800000|2021-05-14 05:23:20|6688.1|6685.3|6688.4|6685.6|6688.4|6685.6|6687.4|6684.6|2
1620969810000|2021-05-14 05:23:30|6688.1|6685.3|6687.9|6685.1|6688.1|6685.3|6687.4|6684.6|2
1620969820000|2021-05-14 05:23:40|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|0
1620969830000|2021-05-14 05:23:50|6687.9|6685.1|6688.4|6685.6|6688.4|6685.6|6687.9|6685.1|5
1620969840000|2021-05-14 05:24:00|6688.8|6686|6689.4|6686.6|6689.4|6686.6|6688.8|6686|2
1620969860000|2021-05-14 05:24:20|6689.1|6686.3|6687.6|6684.8|6689.1|6686.3|6687.6|6684.8|2
1620969870000|2021-05-14 05:24:30|6687.9|6685.1|6686.4|6683.6|6688.4|6685.6|6686.1|6683.3|3
1620969880000|2021-05-14 05:24:40|6686.6|6683.8|6687.4|6684.6|6687.4|6684.6|6686.6|6683.8|0
1620969890000|2021-05-14 05:24:50|6687.9|6685.1|6687.6|6684.8|6687.9|6685.1|6687.4|6684.6|4
1620969900000|2021-05-14 05:25:00|6687.9|6685.1|6688.6|6685.8|6688.6|6685.8|6687.9|6685.1|1
1620969910000|2021-05-14 05:25:10|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1620969930000|2021-05-14 05:25:30|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1620969950000|2021-05-14 05:25:50|6689.4|6686.6|6688.9|6686.1|6689.6|6686.8|6688.9|6686.1|3
1620969980000|2021-05-14 05:26:20|6689.4|6686.6|6690.1|6687.3|6690.1|6687.3|6689.4|6686.6|3
1620969990000|2021-05-14 05:26:30|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|6690.4|6687.6|0
1620970000000|2021-05-14 05:26:40|6690.1|6687.3|6689.4|6686.6|6690.1|6687.3|6689.4|6686.6|1
1620970010000|2021-05-14 05:26:50|6689.6|6686.8|6689.9|6687.1|6690.4|6687.6|6689.6|6686.8|1
1620970020000|2021-05-14 05:27:00|6689.6|6686.8|6689.1|6686.3|6689.6|6686.8|6689.1|6686.3|0
1620970030000|2021-05-14 05:27:10|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1620970040000|2021-05-14 05:27:20|6689.1|6686.3|6687.9|6685.1|6689.6|6686.8|6687.9|6685.1|2
1620970050000|2021-05-14 05:27:30|6688.1|6685.3|6687.9|6685.1|6688.1|6685.3|6687.9|6685.1|10
1620970060000|2021-05-14 05:27:40|6687.6|6684.8|6687.4|6684.6|6687.9|6685.1|6687.4|6684.6|2
1620970070000|2021-05-14 05:27:50|6687.9|6685.1|6686.4|6683.6|6687.9|6685.1|6686.1|6683.3|3
1620970080000|2021-05-14 05:28:00|6686.1|6683.3|6687.9|6685.1|6689.1|6686.3|6686.1|6683.3|18
1620970090000|2021-05-14 05:28:10|6688.4|6685.6|6688.6|6685.8|6688.6|6685.8|6688.4|6685.6|0
1620970100000|2021-05-14 05:28:20|6689.6|6686.8|6689.4|6686.6|6689.6|6686.8|6689.4|6686.6|7
1620970110000|2021-05-14 05:28:30|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|9
1620970140000|2021-05-14 05:29:00|6690.1|6687.3|6687.9|6685.1|6690.1|6687.3|6687.9|6685.1|5
1620970150000|2021-05-14 05:29:10|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|0
1620970160000|2021-05-14 05:29:20|6687.9|6685.1|6687.6|6684.8|6687.9|6685.1|6687.6|6684.8|4
1620970170000|2021-05-14 05:29:30|6687.9|6685.1|6687.9|6685.1|6688.4|6685.6|6687.9|6685.1|2
1620970190000|2021-05-14 05:29:50|||||||||1
1620970200000|2021-05-14 05:30:00|6688.1|6685.3|6687.4|6684.6|6690.4|6687.6|6686.6|6683.8|35
1620970210000|2021-05-14 05:30:10|6687.1|6684.3|6686.6|6683.8|6688.4|6685.6|6686.1|6683.3|9
1620970220000|2021-05-14 05:30:20|6686.9|6684.1|6688.6|6685.8|6689.4|6686.6|6686.4|6683.6|9
1620970230000|2021-05-14 05:30:30|6689.1|6686.3|6688.6|6685.8|6689.4|6686.6|6688.4|6685.6|17
1620970240000|2021-05-14 05:30:40|6688.4|6685.6|6687.3|6684.5|6688.6|6685.8|6687.1|6684.3|1
1620970250000|2021-05-14 05:30:50|6687.4|6684.6|6686.6|6683.8|6687.4|6684.6|6686.4|6683.6|3
1620970260000|2021-05-14 05:31:00|6686.9|6684.1|6688.4|6685.6|6688.6|6685.8|6685.9|6683.1|2
1620970270000|2021-05-14 05:31:10|6689.1|6686.3|6688.1|6685.3|6689.6|6686.8|6688.1|6685.3|17
1620970280000|2021-05-14 05:31:20|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.1|6684.3|5
1620970290000|2021-05-14 05:31:30|6687.9|6685.1|6689.4|6686.6|6689.9|6687.1|6687.9|6685.1|3
1620970300000|2021-05-14 05:31:40|6689.9|6687.1|6690.4|6687.6|6690.4|6687.6|6689.9|6687.1|3
1620970310000|2021-05-14 05:31:50|6689.4|6686.6|6687.4|6684.6|6689.4|6686.6|6687.4|6684.6|13
1620970320000|2021-05-14 05:32:00|6686.9|6684.1|6686.6|6683.8|6686.9|6684.1|6685.9|6683.1|12
1620970330000|2021-05-14 05:32:10|6686.4|6683.6|6684.9|6682.1|6686.4|6683.6|6684.9|6682.1|2
1620970340000|2021-05-14 05:32:20|6684.4|6681.6|6685.4|6682.6|6686.1|6683.3|6684.4|6681.6|2
1620970350000|2021-05-14 05:32:30|6685.6|6682.8|6684.4|6681.6|6686.1|6683.3|6684.4|6681.6|8
1620970360000|2021-05-14 05:32:40|6683.9|6681.1|6683.4|6680.6|6684.4|6681.6|6683.4|6680.6|1
1620970370000|2021-05-14 05:32:50|6683.6|6680.8|6683.9|6681.1|6684.9|6682.1|6683.6|6680.8|4
1620970380000|2021-05-14 05:33:00|6683.6|6680.8|6682.9|6680.1|6683.6|6680.8|6682.4|6679.6|5
1620970390000|2021-05-14 05:33:10|6683.4|6680.6|6683.4|6680.6|6684.4|6681.6|6682.6|6679.8|5
1620970400000|2021-05-14 05:33:20|6682.6|6679.8|6681.4|6678.6|6683.4|6680.6|6681.4|6678.6|4
1620970410000|2021-05-14 05:33:30|6681.6|6678.8|6682.9|6680.1|6683.6|6680.8|6681.6|6678.8|8
1620970420000|2021-05-14 05:33:40|6683.4|6680.6|6679.6|6676.8|6683.4|6680.6|6679.1|6676.3|28
1620970430000|2021-05-14 05:33:50|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|1
1620970440000|2021-05-14 05:34:00|6680.6|6677.8|6679.4|6676.6|6680.6|6677.8|6678.6|6675.8|8
1620970450000|2021-05-14 05:34:10|6679.1|6676.3|6676.6|6673.8|6679.1|6676.3|6676.1|6673.3|11
1620970460000|2021-05-14 05:34:20|6676.4|6673.6|6675.1|6672.3|6676.4|6673.6|6674.4|6671.6|40
1620970470000|2021-05-14 05:34:30|6674.9|6672.1|6676.1|6673.3|6676.6|6673.8|6674.9|6672.1|16
1620970480000|2021-05-14 05:34:40|6675.4|6672.6|6674.6|6671.8|6675.4|6672.6|6674.1|6671.3|4
1620970490000|2021-05-14 05:34:50|6675.1|6672.3|6675.1|6672.3|6675.4|6672.6|6675.1|6672.3|1
1620970500000|2021-05-14 05:35:00|6674.9|6672.1|6676.1|6673.3|6676.4|6673.6|6674.4|6671.6|4
1620970510000|2021-05-14 05:35:10|6675.9|6673.1|6674.6|6671.8|6675.9|6673.1|6674.6|6671.8|0
1620970520000|2021-05-14 05:35:20|6674.8|6672|6673.4|6670.6|6675.9|6673.1|6672.4|6669.6|3
1620970530000|2021-05-14 05:35:30|6673.9|6671.1|6675.4|6672.6|6675.6|6672.8|6673.9|6671.1|1
1620970540000|2021-05-14 05:35:40|6675.1|6672.3|6675.1|6672.3|6675.4|6672.6|6675.1|6672.3|2
1620970550000|2021-05-14 05:35:50|6674.4|6671.6|6674.9|6672.1|6674.9|6672.1|6673.4|6670.6|3
1620970560000|2021-05-14 05:36:00|6675.1|6672.3|6676.1|6673.3|6676.9|6674.1|6675.1|6672.3|7
1620970570000|2021-05-14 05:36:10|6676.6|6673.8|6673.9|6671.1|6676.9|6674.1|6673.9|6671.1|4
1620970580000|2021-05-14 05:36:20|6673.6|6670.8|6673.4|6670.6|6673.6|6670.8|6673.1|6670.3|2
1620970590000|2021-05-14 05:36:30|6672.9|6670.1|6675.1|6672.3|6675.1|6672.3|6672.4|6669.6|14
1620970600000|2021-05-14 05:36:40|6674.6|6671.8|6674.4|6671.6|6674.6|6671.8|6674.4|6671.6|0
1620970610000|2021-05-14 05:36:50|6674.1|6671.3|6675.1|6672.3|6675.1|6672.3|6674.1|6671.3|11
1620970620000|2021-05-14 05:37:00|6675.6|6672.8|6675.1|6672.3|6675.7|6672.9|6674.4|6671.6|3
1620970630000|2021-05-14 05:37:10|6675.4|6672.6|6675.1|6672.3|6675.4|6672.6|6675.1|6672.3|1
1620970640000|2021-05-14 05:37:20|6675.4|6672.6|6674.9|6672.1|6676.4|6673.6|6674.9|6672.1|16
1620970650000|2021-05-14 05:37:30|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|1
1620970660000|2021-05-14 05:37:40|6674.6|6671.8|6672.6|6669.8|6675.1|6672.3|6672.4|6669.6|0
1620970670000|2021-05-14 05:37:50|6672.4|6669.6|6672.4|6669.6|6672.9|6670.1|6672.4|6669.6|3
1620970680000|2021-05-14 05:38:00|6672.6|6669.8|6675.6|6672.8|6675.6|6672.8|6672.6|6669.8|19
1620970690000|2021-05-14 05:38:10|6676.1|6673.3|6679.1|6676.3|6679.1|6676.3|6676.1|6673.3|6
1620970700000|2021-05-14 05:38:20|6678.6|6675.8|6678.9|6676.1|6678.9|6676.1|6678.4|6675.6|5
1620970710000|2021-05-14 05:38:30|6679.4|6676.6|6680.1|6677.3|6680.4|6677.6|6679.4|6676.6|3
1620970720000|2021-05-14 05:38:40|6679.4|6676.6|6679.9|6677.1|6680.1|6677.3|6679.4|6676.6|15
1620970730000|2021-05-14 05:38:50|6680.4|6677.6|6680.1|6677.3|6680.4|6677.6|6680.1|6677.3|4
1620970740000|2021-05-14 05:39:00|6679.9|6677.1|6681.4|6678.6|6682.4|6679.6|6679.9|6677.1|26
1620970750000|2021-05-14 05:39:10|6681.1|6678.3|6678.9|6676.1|6681.1|6678.3|6678.9|6676.1|5
1620970760000|2021-05-14 05:39:20|6679.1|6676.3|6681.1|6678.3|6681.9|6679.1|6679.1|6676.3|20
1620970770000|2021-05-14 05:39:30|6680.6|6677.8|6679.9|6677.1|6680.6|6677.8|6679.9|6677.1|0
1620970780000|2021-05-14 05:39:40|6679.4|6676.6|6679.6|6676.8|6680.4|6677.6|6679.1|6676.3|7
1620970800000|2021-05-14 05:40:00|6679.9|6677.1|6680.1|6677.3|6681.1|6678.3|6679.1|6676.3|17
1620970810000|2021-05-14 05:40:10|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|1
1620970820000|2021-05-14 05:40:20|6679.4|6676.6|6680.1|6677.3|6680.1|6677.3|6679.1|6676.3|11
1620970830000|2021-05-14 05:40:30|6680.4|6677.6|6678.9|6676.1|6680.4|6677.6|6678.9|6676.1|1
1620970840000|2021-05-14 05:40:40|6679.4|6676.6|6678.1|6675.3|6679.4|6676.6|6678.1|6675.3|3
1620970850000|2021-05-14 05:40:50|6677.9|6675.1|6677.4|6674.6|6677.9|6675.1|6677.4|6674.6|0
1620970860000|2021-05-14 05:41:00|6676.4|6673.6|6676.6|6673.8|6676.6|6673.8|6676.4|6673.6|5
1620970870000|2021-05-14 05:41:10|6676.4|6673.6|6675.9|6673.1|6676.6|6673.8|6675.9|6673.1|12
1620970880000|2021-05-14 05:41:20|6675.4|6672.6|6677.6|6674.8|6677.6|6674.8|6675.1|6672.3|5
1620970890000|2021-05-14 05:41:30|6677.4|6674.6|6677.1|6674.3|6677.4|6674.6|6675.6|6672.8|11
1620970900000|2021-05-14 05:41:40|6677.4|6674.6|6678.1|6675.3|6678.4|6675.6|6677.4|6674.6|4
1620970910000|2021-05-14 05:41:50|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|6678.9|6676.1|1
1620970920000|2021-05-14 05:42:00|6679.3|6676.5|6678.9|6676.1|6679.6|6676.8|6678.9|6676.1|5
1620970930000|2021-05-14 05:42:10|6679.3|6676.5|6680.6|6677.8|6680.6|6677.8|6679.3|6676.5|0
1620970940000|2021-05-14 05:42:20|6681.1|6678.3|6681.4|6678.6|6681.9|6679.1|6680.9|6678.1|1
1620970950000|2021-05-14 05:42:30|6681.6|6678.8|6681.6|6678.8|6681.6|6678.8|6681.4|6678.6|0
1620970960000|2021-05-14 05:42:40|6682.4|6679.6|6680.9|6678.1|6682.4|6679.6|6680.9|6678.1|5
1620970970000|2021-05-14 05:42:50|6681.1|6678.3|6681.6|6678.8|6681.6|6678.8|6681.1|6678.3|1
1620970980000|2021-05-14 05:43:00|6681.9|6679.1|6681.9|6679.1|6682.4|6679.6|6681.9|6679.1|1
1620970990000|2021-05-14 05:43:10|6681.6|6678.8|6680.9|6678.1|6681.6|6678.8|6680.9|6678.1|0
1620971000000|2021-05-14 05:43:20|6681.4|6678.6|6680.9|6678.1|6681.4|6678.6|6680.9|6678.1|4
1620971010000|2021-05-14 05:43:30|6680.4|6677.6|6680.9|6678.1|6680.9|6678.1|6680.1|6677.3|10
1620971020000|2021-05-14 05:43:40|6681.6|6678.8|6682.4|6679.6|6682.9|6680.1|6681.6|6678.8|1
1620971030000|2021-05-14 05:43:50|6683.1|6680.3|6682.1|6679.3|6683.1|6680.3|6681.9|6679.1|10
1620971040000|2021-05-14 05:44:00|6681.9|6679.1|6679.1|6676.3|6682.4|6679.6|6679.1|6676.3|6
1620971050000|2021-05-14 05:44:10|6678.4|6675.6|6678.9|6676.1|6678.9|6676.1|6677.9|6675.1|1
1620971060000|2021-05-14 05:44:20|6678.4|6675.6|6678.1|6675.3|6678.4|6675.6|6678.1|6675.3|0
1620971070000|2021-05-14 05:44:30|6677.9|6675.1|6676.9|6674.1|6678.4|6675.6|6676.9|6674.1|1
1620971080000|2021-05-14 05:44:40|6677.4|6674.6|6676.4|6673.6|6677.4|6674.6|6676.4|6673.6|3
1620971090000|2021-05-14 05:44:50|6676.1|6673.3|6676.6|6673.8|6676.6|6673.8|6675.9|6673.1|2
1620971100000|2021-05-14 05:45:00|6676.9|6674.1|6678.1|6675.3|6678.1|6675.3|6676.9|6674.1|12
1620971110000|2021-05-14 05:45:10|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|6677.6|6674.8|2
1620971120000|2021-05-14 05:45:20|6676.9|6674.1|6676.9|6674.1|6677.4|6674.6|6676.9|6674.1|0
1620971130000|2021-05-14 05:45:30|6677.4|6674.6|6675.9|6673.1|6677.6|6674.8|6675.9|6673.1|1
1620971140000|2021-05-14 05:45:40|6676.3|6673.5|6675.9|6673.1|6676.6|6673.8|6675.9|6673.1|0
1620971150000|2021-05-14 05:45:50|6675.4|6672.6|6674.1|6671.3|6675.4|6672.6|6673.6|6670.8|18
1620971160000|2021-05-14 05:46:00|6673.9|6671.1|6676.1|6673.3|6676.9|6674.1|6673.9|6671.1|5
1620971170000|2021-05-14 05:46:10|6674.9|6672.1|6675.6|6672.8|6675.6|6672.8|6674.9|6672.1|12
1620971180000|2021-05-14 05:46:20|6675.9|6673.1|6672.1|6669.3|6675.9|6673.1|6671.9|6669.1|35
1620971190000|2021-05-14 05:46:30|6671.9|6669.1|6671.9|6669.1|6672.4|6669.6|6671.4|6668.6|6
1620971200000|2021-05-14 05:46:40|6672.6|6669.8|6672.1|6669.3|6672.6|6669.8|6671.4|6668.6|8
1620971210000|2021-05-14 05:46:50|6671.9|6669.1|6673.4|6670.6|6673.6|6670.8|6671.4|6668.6|19
1620971220000|2021-05-14 05:47:00|6673.6|6670.8|6676.1|6673.3|6676.6|6673.8|6673.6|6670.8|13
1620971230000|2021-05-14 05:47:10|6676.6|6673.8|6675.4|6672.6|6677.1|6674.3|6675.4|6672.6|14
1620971240000|2021-05-14 05:47:20|6675.6|6672.8|6676.6|6673.8|6676.6|6673.8|6675.6|6672.8|0
1620971250000|2021-05-14 05:47:30|6676.4|6673.6|6676.4|6673.6|6677.6|6674.8|6676.4|6673.6|2
1620971260000|2021-05-14 05:47:40|6676.6|6673.8|6676.1|6673.3|6677.1|6674.3|6676.1|6673.3|3
1620971270000|2021-05-14 05:47:50|6675.4|6672.6|6674.4|6671.6|6675.6|6672.8|6674.4|6671.6|2
1620971280000|2021-05-14 05:48:00|6674.6|6671.8|6673.9|6671.1|6675.4|6672.6|6673.9|6671.1|47
1620971290000|2021-05-14 05:48:10|6673.8|6671|6671.1|6668.3|6674.4|6671.6|6671.1|6668.3|79
1620971300000|2021-05-14 05:48:20|6671.4|6668.6|6671.6|6668.8|6671.6|6668.8|6671.4|6668.6|5
1620971310000|2021-05-14 05:48:30|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|1
1620971320000|2021-05-14 05:48:40|6670.9|6668.1|6669.4|6666.6|6671.4|6668.6|6669.1|6666.3|44
1620971330000|2021-05-14 05:48:50|6670.4|6667.6|6666.4|6663.6|6672.7|6667.6|6665.9|6662.7|179
1620971340000|2021-05-14 05:49:00|6665.9|6663.1|6665.1|6662.3|6666.1|6663.3|6664.6|6661.8|22
1620971350000|2021-05-14 05:49:10|6665.4|6662.6|6661.4|6658.6|6665.9|6663.1|6660.1|6657.3|122
1620971360000|2021-05-14 05:49:20|6661.6|6658.8|6660.4|6657.6|6661.9|6659.1|6660.4|6657.6|62
1620971370000|2021-05-14 05:49:30|6660.6|6657.8|6663.1|6660.3|6663.4|6660.6|6660.6|6657.8|38
1620971380000|2021-05-14 05:49:40|6663.4|6660.6|6663.4|6660.6|6663.6|6660.8|6663.1|6660.3|28
1620971390000|2021-05-14 05:49:50|6663.6|6660.8|6662.6|6659.8|6663.6|6660.8|6662.6|6659.8|2
1620971400000|2021-05-14 05:50:00|6662.4|6659.6|6662.6|6659.8|6662.6|6659.8|6661.9|6659.1|12
1620971410000|2021-05-14 05:50:10|6663.4|6660.6|6665.9|6663.1|6665.9|6663.1|6663.4|6660.6|13
1620971420000|2021-05-14 05:50:20|6665.4|6662.6|6665.4|6662.6|6667.4|6664.6|6665.4|6662.6|34
1620971430000|2021-05-14 05:50:30|6664.8|6662|6665.1|6662.3|6665.1|6662.3|6663.6|6660.8|6
1620971440000|2021-05-14 05:50:40|6664.6|6661.8|6665.4|6662.6|6665.6|6662.8|6664.4|6661.6|2
1620971450000|2021-05-14 05:50:50|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|6664.9|6662.1|3
1620971460000|2021-05-14 05:51:00|6665.5|6662.7|6665.4|6662.6|6666.4|6663.6|6664.9|6662.1|23
1620971470000|2021-05-14 05:51:10|6664.4|6661.6|6663.1|6660.3|6664.4|6661.6|6663.1|6660.3|20
1620971480000|2021-05-14 05:51:20|6663.4|6660.6|6663.9|6661.1|6663.9|6661.1|6663.4|6660.6|3
1620971490000|2021-05-14 05:51:30|6664.4|6661.6|6663.9|6661.1|6664.4|6661.6|6663.6|6660.8|3
1620971500000|2021-05-14 05:51:40|6663.6|6660.8|6663.1|6660.3|6663.6|6660.8|6663.1|6660.3|0
1620971510000|2021-05-14 05:51:50|6662.4|6659.6|6662.6|6659.8|6662.6|6659.8|6662.4|6659.6|1
1620971520000|2021-05-14 05:52:00|6662.9|6660.1|6663.4|6660.6|6665.6|6662.8|6662.4|6659.6|60
1620971530000|2021-05-14 05:52:10|6663.1|6660.3|6662.6|6659.8|6663.1|6660.3|6662.4|6659.6|8
1620971540000|2021-05-14 05:52:20|6662.4|6659.6|6662.6|6659.8|6662.6|6659.8|6662.4|6659.6|3
1620971550000|2021-05-14 05:52:30|||||||||2
1620971560000|2021-05-14 05:52:40|6662.4|6659.6|6661.9|6659.1|6662.4|6659.6|6661.4|6658.6|3
1620971570000|2021-05-14 05:52:50|6662.1|6659.3|6661.4|6658.6|6662.4|6659.6|6660.9|6658.1|12
1620971580000|2021-05-14 05:53:00|||||||||12
1620971590000|2021-05-14 05:53:10|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|11
1620971600000|2021-05-14 05:53:20|6661.4|6658.6|6659.9|6657.1|6661.4|6658.6|6658.9|6656.1|32
1620971610000|2021-05-14 05:53:30|||||||||1
1620971630000|2021-05-14 05:53:50|6659.4|6656.6|6658.4|6655.6|6659.4|6656.6|6657.6|6654.8|4
1620971640000|2021-05-14 05:54:00|6658.6|6655.8|6660.9|6658.1|6660.9|6658.1|6658.6|6655.8|19
1620971650000|2021-05-14 05:54:10|6660.4|6657.6|6659.9|6657.1|6660.4|6657.6|6659.9|6657.1|16
1620971660000|2021-05-14 05:54:20|6660.3|6657.5|6661.6|6658.8|6661.6|6658.8|6660.3|6657.5|4
1620971670000|2021-05-14 05:54:30|6661.1|6658.3|6659.9|6657.1|6661.1|6658.3|6659.9|6657.1|3
1620971680000|2021-05-14 05:54:40|6660.1|6657.3|6659.8|6657|6660.8|6658|6659.8|6657|6
1620971690000|2021-05-14 05:54:50|6660.3|6657.5|6659.8|6657|6660.3|6657.5|6659.3|6656.5|3
1620971700000|2021-05-14 05:55:00|6660.3|6657.5|6660.6|6657.8|6661.7|6658|6660.3|6657.5|20
1620971710000|2021-05-14 05:55:10|6660.3|6657.5|6660.6|6657.8|6660.6|6657.8|6660.3|6657.5|4
1620971720000|2021-05-14 05:55:20|6661.3|6658.5|6659.3|6656.5|6661.6|6658.8|6659.3|6656.5|20
1620971730000|2021-05-14 05:55:30|6659.8|6657|6660.6|6657.8|6661.1|6658.3|6659.8|6657|4
1620971740000|2021-05-14 05:55:40|||||||||1
1620971760000|2021-05-14 05:56:00|6660.8|6658|6661.1|6658.3|6661.1|6658.3|6660.6|6657.8|4
1620971770000|2021-05-14 05:56:10|6660.8|6658|6660.6|6657.8|6660.8|6658|6660.6|6657.8|1
1620971810000|2021-05-14 05:56:50|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|0
1620971820000|2021-05-14 05:57:00|6661.3|6658.5|6661.1|6658.3|6661.6|6658.8|6660.6|6657.8|9
1620971830000|2021-05-14 05:57:10|6661.8|6659|6662.3|6659.5|6663.6|6660.8|6661.8|6659|39
1620971840000|2021-05-14 05:57:20|6663|6660.2|6663.6|6660.8|6663.6|6660.8|6663|6660.2|1
1620971850000|2021-05-14 05:57:30|6663.3|6660.5|6663.3|6660.5|6663.6|6660.8|6662.6|6659.8|1
1620971860000|2021-05-14 05:57:40|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|1
1620971890000|2021-05-14 05:58:10|6663.8|6661|6666.1|6663.3|6666.6|6663.8|6663.8|6661|12
1620971910000|2021-05-14 05:58:30|6665.8|6663|6665.6|6662.8|6666.6|6663.8|6664.8|6662|3
1620971920000|2021-05-14 05:58:40|6666|6663.2|6666.1|6663.3|6666.8|6664|6666|6663.2|12
1620971930000|2021-05-14 05:58:50|6665.6|6662.8|6665.1|6662.3|6665.6|6662.8|6664.6|6661.8|1
1620971940000|2021-05-14 05:59:00|6664.6|6661.8|6666.6|6663.8|6666.6|6663.8|6664.6|6661.8|16
1620971950000|2021-05-14 05:59:10|6666.1|6663.3|6665.6|6662.8|6666.1|6663.3|6665.6|6662.8|3
1620971960000|2021-05-14 05:59:20|6664.9|6662.1|6664.1|6661.3|6664.9|6662.1|6663.6|6660.8|15
1620971970000|2021-05-14 05:59:30|6663.8|6661|6663.6|6660.8|6663.8|6661|6663.3|6660.5|7
1620971980000|2021-05-14 05:59:40|6663.3|6660.5|6662.6|6659.8|6663.3|6660.5|6662.6|6659.8|2
1620971990000|2021-05-14 05:59:50|6663.4|6660.6|6663.8|6661|6664.3|6661.5|6663.4|6660.6|4
1620972000000|2021-05-14 06:00:00|6664.1|6661.3|6663.8|6661|6667.3|6664.5|6663.8|6661|12
1620972010000|2021-05-14 06:00:10|6663.1|6660.3|6662.6|6659.8|6663.1|6660.3|6662.1|6659.3|6
1620972020000|2021-05-14 06:00:20|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6661.8|6659|3
1620972030000|2021-05-14 06:00:30|6662.1|6659.3|6661.1|6658.3|6662.1|6659.3|6660.1|6657.3|11
1620972040000|2021-05-14 06:00:40|6660.8|6658|6661.1|6658.3|6661.3|6658.5|6660.6|6657.8|1
1620972060000|2021-05-14 06:01:00|6660.9|6658.1|6661.1|6658.3|6661.3|6658.5|6660.3|6657.5|6
1620972070000|2021-05-14 06:01:10|6661.9|6659.1|6662.6|6659.8|6662.6|6659.8|6661.9|6659.1|4
1620972080000|2021-05-14 06:01:20|6662.3|6659.5|6661.3|6658.5|6662.3|6659.5|6661.3|6658.5|2
1620972090000|2021-05-14 06:01:30|6660.8|6658|6661.1|6658.3|6661.1|6658.3|6660.1|6657.3|1
1620972100000|2021-05-14 06:01:40|6661.3|6658.5|6659.6|6656.8|6661.8|6659|6659.6|6656.8|3
1620972110000|2021-05-14 06:01:50|6659.1|6656.3|6655.8|6653|6659.1|6656.3|6655.6|6652.8|28
1620972120000|2021-05-14 06:02:00|6655.6|6652.8|6654.3|6651.5|6655.8|6653|6654.3|6651.5|23
1620972130000|2021-05-14 06:02:10|6654.1|6651.3|6651.8|6649|6654.3|6651.5|6651.1|6648.3|36
1620972140000|2021-05-14 06:02:20|6652.1|6649.3|6651.1|6648.3|6653.1|6650.3|6651.1|6648.3|11
1620972150000|2021-05-14 06:02:30|6650.6|6647.8|6649.8|6647|6651.1|6648.3|6649.8|6647|92
1620972160000|2021-05-14 06:02:40|6650.1|6647.3|6649.1|6646.3|6650.1|6647.3|6649.1|6646.3|42
1620972170000|2021-05-14 06:02:50|6649.6|6646.8|6648.1|6645.3|6649.6|6646.8|6647.6|6644.8|66
1620972180000|2021-05-14 06:03:00|6648.3|6645.5|6648.1|6645.3|6648.8|6646|6648.1|6645.3|8
1620972190000|2021-05-14 06:03:10|6647.3|6644.5|6643.3|6640.5|6647.9|6645.1|6643.3|6640.5|49
1620972200000|2021-05-14 06:03:20|6644|6641.2|6646.1|6643.3|6646.3|6643.5|6644|6641.2|71
1620972210000|2021-05-14 06:03:30|6645.6|6642.8|6645.3|6642.5|6645.6|6642.8|6644.8|6642|4
1620972220000|2021-05-14 06:03:40|6645.6|6642.8|6648.3|6645.5|6648.3|6645.5|6643.8|6641|140
1620972230000|2021-05-14 06:03:50|6648.6|6645.8|6649.6|6646.8|6649.6|6646.8|6648.6|6645.8|9
1620972240000|2021-05-14 06:04:00|6649.3|6646.5|6648.8|6646|6649.3|6646.5|6648.3|6645.5|28
1620972250000|2021-05-14 06:04:10|6648.3|6645.5|6648.8|6646|6648.8|6646|6648.3|6645.5|8
1620972260000|2021-05-14 06:04:20|6648.3|6645.5|6649.6|6646.8|6649.6|6646.8|6648.3|6645.5|1
1620972270000|2021-05-14 06:04:30|6649.3|6646.5|6653.6|6650.8|6654.1|6651.3|6649.3|6646.5|71
1620972280000|2021-05-14 06:04:40|6653.3|6650.5|6651.8|6649|6653.3|6650.5|6651.8|6649|6
1620972290000|2021-05-14 06:04:50|6652.1|6649.3|6650.1|6647.3|6652.3|6649.5|6649.8|6647|12
1620972300000|2021-05-14 06:05:00|6650.3|6647.5|6649.6|6646.8|6650.3|6647.5|6649.3|6646.5|4
1620972310000|2021-05-14 06:05:10|6649.1|6646.3|6648.6|6645.8|6649.1|6646.3|6647.3|6644.5|17
1620972320000|2021-05-14 06:05:20|6648.3|6645.5|6648.6|6645.8|6648.6|6645.8|6648.3|6645.5|13
1620972330000|2021-05-14 06:05:30|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6648.1|6645.3|3
1620972340000|2021-05-14 06:05:40|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|16
1620972350000|2021-05-14 06:05:50|6646.8|6644|6646.6|6643.8|6647.1|6644.3|6646.3|6643.5|4
1620972370000|2021-05-14 06:06:10|6647.1|6644.3|6648.6|6645.8|6649.1|6646.3|6647.1|6644.3|32
1620972380000|2021-05-14 06:06:20|6649.1|6646.3|6651.6|6648.8|6651.6|6648.8|6649.1|6646.3|51
1620972390000|2021-05-14 06:06:30|6651.8|6649|6652.8|6650|6653.1|6650.3|6651.8|6649|12
1620972400000|2021-05-14 06:06:40|6651.8|6649|6652.6|6649.8|6652.6|6649.8|6651.8|6649|6
1620972410000|2021-05-14 06:06:50|6652.8|6650|6655.6|6652.8|6655.6|6652.8|6652.8|6650|3
1620972420000|2021-05-14 06:07:00|6656.1|6653.3|6657.6|6654.8|6657.8|6655|6655.6|6652.8|35
1620972430000|2021-05-14 06:07:10|6657.9|6653.9|6655.8|6653|6657.9|6654.3|6654.8|6652|33
1620972440000|2021-05-14 06:07:20|6656.1|6653.3|6654.1|6651.3|6656.3|6653.5|6654.1|6651.3|4
1620972450000|2021-05-14 06:07:30|||||||||21
1620972460000|2021-05-14 06:07:40|||||||||8
1620972470000|2021-05-14 06:07:50|6653.6|6650.8|6654.1|6651.3|6654.1|6651.3|6652.8|6650|29
1620972480000|2021-05-14 06:08:00|6653.6|6650.8|6654.1|6651.3|6654.1|6651.3|6652.3|6649.5|20
1620972490000|2021-05-14 06:08:10|6654.8|6652|6656.3|6653.5|6656.6|6653.8|6654.8|6652|14
1620972500000|2021-05-14 06:08:20|6655.3|6652.5|6656.3|6653.5|6656.3|6653.5|6655.3|6652.5|1
1620972510000|2021-05-14 06:08:30|6657.1|6654.3|6656.6|6653.8|6659.6|6656.8|6656.6|6653.8|45
1620972520000|2021-05-14 06:08:40|6656.8|6654|6655.6|6652.8|6657.3|6654.5|6655.6|6652.8|3
1620972530000|2021-05-14 06:08:50|6655.3|6652.5|6655.6|6652.8|6655.6|6652.8|6654.1|6651.3|6
1620972540000|2021-05-14 06:09:00|6654.8|6652|6655.3|6652.5|6655.3|6652.5|6654.8|6652|2
1620972550000|2021-05-14 06:09:10|6655.6|6652.8|6654.8|6652|6655.8|6653|6654.8|6652|2
1620972560000|2021-05-14 06:09:20|6655.1|6652.3|6656.6|6653.8|6656.6|6653.8|6655.1|6652.3|3
1620972570000|2021-05-14 06:09:30|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|0
1620972580000|2021-05-14 06:09:40|6657.3|6654.5|6660.1|6657.3|6660.6|6657.8|6656.8|6654|33
1620972590000|2021-05-14 06:09:50|6660.6|6657.8|6659.8|6657|6660.8|6658|6659.8|6656.7|4
1620972600000|2021-05-14 06:10:00|6659.3|6656.5|6659.3|6656.5|6659.6|6656.8|6659.3|6656.5|5
1620972610000|2021-05-14 06:10:10|6659.8|6657|6660.3|6657.5|6660.3|6657.5|6659.8|6657|11
1620972620000|2021-05-14 06:10:20|6660.6|6657.8|6659.1|6656.3|6660.6|6657.8|6659.1|6656.3|6
1620972630000|2021-05-14 06:10:30|6658.8|6656|6658.3|6655.5|6659.1|6656.3|6658.3|6655.5|2
1620972640000|2021-05-14 06:10:40|6658.1|6655.3|6657.6|6654.8|6658.1|6655.3|6657.6|6654.8|1
1620972650000|2021-05-14 06:10:50|6657.3|6654.5|6657.8|6655|6657.8|6655|6656.8|6654|7
1620972660000|2021-05-14 06:11:00|6658.3|6655.5|6658.6|6655.8|6659.1|6656.3|6658.3|6655.5|2
1620972670000|2021-05-14 06:11:10|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|20
1620972680000|2021-05-14 06:11:20|6658.8|6656|6659.1|6656.3|6659.1|6656.3|6658.6|6655.8|3
1620972690000|2021-05-14 06:11:30|6661.3|6658.5|6660.3|6657.5|6661.3|6658.5|6660.3|6657.5|9
1620972700000|2021-05-14 06:11:40|6660.6|6657.8|6662.3|6659.5|6662.6|6659.8|6660.3|6657.5|20
1620972710000|2021-05-14 06:11:50|6662.6|6659.8|6662.1|6659.3|6662.6|6659.8|6662.1|6659.3|2
1620972720000|2021-05-14 06:12:00|6663.1|6660.3|6665.4|6662.6|6665.8|6663|6661.1|6658.3|43
1620972730000|2021-05-14 06:12:10|6664.6|6661.8|6666.3|6663.5|6666.6|6663.8|6663.1|6660.3|12
1620972740000|2021-05-14 06:12:20|6665.1|6662.3|6666.8|6664|6669.6|6666.8|6663.8|6661|78
1620972750000|2021-05-14 06:12:30|6667.1|6664.3|6670.6|6667.8|6670.6|6667.8|6667.1|6664.3|42
1620972760000|2021-05-14 06:12:40|6670.8|6668|6671.3|6668.5|6671.3|6668.5|6669.6|6666.8|15
1620972770000|2021-05-14 06:12:50|6671.1|6668.3|6671.6|6668.8|6671.6|6668.8|6670.6|6667.8|70
1620972780000|2021-05-14 06:13:00|6671.3|6668.5|6674.3|6671.5|6674.3|6671.5|6670.1|6667.3|54
1620972790000|2021-05-14 06:13:10|6673.8|6671|6673.6|6670.8|6673.8|6671|6673.3|6670.5|17
1620972800000|2021-05-14 06:13:20|6674.3|6671.5|6674.6|6671.8|6674.6|6671.8|6672.8|6670|3
1620972810000|2021-05-14 06:13:30|6674.3|6671.5|6672.8|6670|6674.8|6672|6672.8|6670|16
1620972820000|2021-05-14 06:13:40|6673.1|6670.3|6675.3|6672.5|6675.3|6672.5|6672.8|6669.9|19
1620972830000|2021-05-14 06:13:50|6675.6|6672.8|6674.3|6671.5|6675.6|6672.8|6673.6|6670.8|7
1620972840000|2021-05-14 06:14:00|6674.6|6671.8|6673.3|6670.5|6675.3|6672.5|6673.3|6670.5|4
1620972850000|2021-05-14 06:14:10|6673.1|6670.3|6672.1|6669.3|6673.1|6670.3|6671.3|6668.5|42
1620972860000|2021-05-14 06:14:20|6671.8|6669|6671.3|6668.5|6672.3|6669.5|6671.1|6668.3|6
1620972870000|2021-05-14 06:14:30|6671.1|6668.3|6669.6|6666.8|6671.3|6668.5|6667.3|6664.5|33
1620972880000|2021-05-14 06:14:40|6669.8|6667|6670.1|6667.3|6670.1|6667.3|6669.8|6667|0
1620972890000|2021-05-14 06:14:50|||||||||4
1620972900000|2021-05-14 06:15:00|6669.6|6666.8|6673.8|6671|6674.6|6671.8|6669.6|6666.8|64
1620972910000|2021-05-14 06:15:10|||||||||3
1620972920000|2021-05-14 06:15:20|6674.1|6671.3|6673.3|6670.5|6674.3|6671.5|6672.8|6670|3
1620972930000|2021-05-14 06:15:30|6672.8|6670|6671.3|6668.5|6672.8|6670|6669.8|6667|7
1620972940000|2021-05-14 06:15:40|6670.8|6668|6671.6|6668.8|6672.1|6669.3|6670.8|6668|4
1620972950000|2021-05-14 06:15:50|6671|6668.2|6670.8|6668|6671.7|6668.8|6670.1|6667.3|18
1620972960000|2021-05-14 06:16:00|6671.3|6668.5|6672.1|6669.3|6672.8|6670|6670.3|6667.5|34
1620972970000|2021-05-14 06:16:10|6672.8|6670|6670.8|6668|6672.8|6670|6670.3|6667.5|13
1620972980000|2021-05-14 06:16:20|6669.3|6666.5|6670.8|6668|6670.8|6668|6669.3|6666.5|20
1620972990000|2021-05-14 06:16:30|6670.3|6667.5|6669.8|6667|6671.1|6668.3|6668.3|6665.5|3
1620973000000|2021-05-14 06:16:40|6670.3|6667.5|6670.3|6667.5|6670.6|6667.8|6670.3|6667.5|22
1620973010000|2021-05-14 06:16:50|6670.6|6667.8|6669.8|6667|6670.6|6667.8|6669.8|6667|5
1620973020000|2021-05-14 06:17:00|6670.3|6667.5|6672.6|6669.8|6672.6|6669.8|6670.1|6667.3|4
1620973030000|2021-05-14 06:17:10|6672.3|6669.5|6674.8|6672|6675.3|6672.5|6672.3|6669.5|15
1620973040000|2021-05-14 06:17:20|6675.3|6672.5|6675.6|6672.8|6676.3|6673.5|6675.3|6672.5|13
1620973050000|2021-05-14 06:17:30|6676.1|6673.3|6677.1|6674.3|6677.3|6674.5|6676.1|6673.3|8
1620973060000|2021-05-14 06:17:40|6677.3|6674.5|6677.8|6675|6677.8|6675|6677.1|6674.3|4
1620973070000|2021-05-14 06:17:50|6677.3|6674.5|6678.3|6675.5|6678.3|6675.5|6677.1|6674.3|9
1620973080000|2021-05-14 06:18:00|6678.1|6675.3|6674.3|6671.5|6678.3|6675.5|6673.8|6671|46
1620973090000|2021-05-14 06:18:10|6674.6|6671.8|6674.8|6672|6674.8|6672|6674.6|6671.8|1
1620973100000|2021-05-14 06:18:20|6676.1|6673.3|6674.6|6671.8|6676.3|6673.5|6674.3|6671.5|11
1620973110000|2021-05-14 06:18:30|6673.8|6671|6674.3|6671.5|6675.1|6672.3|6673.8|6671|3
1620973120000|2021-05-14 06:18:40|6674.1|6671.3|6673.8|6671|6674.3|6671.5|6673.8|6671|1
1620973130000|2021-05-14 06:18:50|6674.3|6671.5|6674.6|6671.8|6674.6|6671.8|6673.8|6671|2
1620973140000|2021-05-14 06:19:00|6676.1|6673.3|6675.1|6672.3|6676.3|6673.5|6675.1|6672.3|2
1620973150000|2021-05-14 06:19:10|6674.8|6672|6674.3|6671.5|6675.3|6672.5|6674.1|6671.3|1
1620973160000|2021-05-14 06:19:20|6676.3|6673.5|6677.3|6674.5|6677.6|6674.8|6675.3|6672.5|33
1620973170000|2021-05-14 06:19:30|6676.3|6673.5|6677.3|6674.5|6677.3|6674.5|6676.3|6673.5|29
1620973180000|2021-05-14 06:19:40|6678.3|6675.5|6677.1|6674.3|6678.8|6676|6677.1|6674.3|9
1620973190000|2021-05-14 06:19:50|6677.7|6674.9|6681.1|6678.3|6681.6|6678.8|6677.7|6674.9|14
1620973200000|2021-05-14 06:20:00|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6680.1|6677.3|13
1620973210000|2021-05-14 06:20:10|6681.1|6678.3|6680.6|6677.8|6681.3|6678.5|6680.6|6677.8|15
1620973220000|2021-05-14 06:20:20|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6678.1|6675.3|23
1620973230000|2021-05-14 06:20:30|6679.6|6676.8|6681.3|6678.5|6681.3|6678.5|6679.6|6676.8|6
1620973240000|2021-05-14 06:20:40|6680.8|6678|6678.8|6676|6680.8|6678|6678.3|6675.5|55
1620973250000|2021-05-14 06:20:50|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|6678.3|6675.5|2
1620973260000|2021-05-14 06:21:00|6678.6|6675.8|6678.3|6675.5|6678.6|6675.8|6678.3|6675.5|2
1620973270000|2021-05-14 06:21:10|6679.6|6676.8|6679.6|6676.8|6679.8|6677|6679.3|6676.5|13
1620973280000|2021-05-14 06:21:20|6679.3|6676.5|6679.6|6676.8|6679.8|6677|6679.3|6676.5|10
1620973290000|2021-05-14 06:21:30|6679.3|6676.5|6679.8|6677|6680.1|6677.3|6679.3|6676.5|3
1620973300000|2021-05-14 06:21:40|6680.1|6677.3|6680.6|6677.8|6680.6|6677.8|6679.8|6677|9
1620973310000|2021-05-14 06:21:50|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|1
1620973320000|2021-05-14 06:22:00|6680.3|6677.5|6681.3|6678.5|6681.3|6678.5|6680.3|6677.5|45
1620973330000|2021-05-14 06:22:10|||||||||57
1620973340000|2021-05-14 06:22:20|6683.3|6680.5|6681.8|6679|6683.3|6680.5|6681.8|6679|5
1620973350000|2021-05-14 06:22:30|6681.3|6678.5|6681.1|6678.3|6681.3|6678.5|6680.3|6677.5|2
1620973360000|2021-05-14 06:22:40|6681.3|6678.5|6680.8|6678|6681.3|6678.5|6680.6|6677.8|3
1620973370000|2021-05-14 06:22:50|6680.3|6677.5|6680.8|6678|6680.8|6678|6680.3|6677.5|1
1620973380000|2021-05-14 06:23:00|||||||||1
1620973390000|2021-05-14 06:23:10|6683.3|6680.5|6682.8|6680|6684.3|6681.5|6682.8|6680|40
1620973400000|2021-05-14 06:23:20|6683.1|6680.3|6685.3|6682.5|6685.3|6682.5|6683.1|6680.3|8
1620973410000|2021-05-14 06:23:30|6684.8|6682|6684.6|6681.8|6684.8|6682|6683.8|6681|9
1620973420000|2021-05-14 06:23:40|6684.8|6682|6685.3|6682.5|6686.8|6684|6684.8|6682|4
1620973430000|2021-05-14 06:23:50|6685.8|6683|6686.3|6683.5|6686.3|6683.5|6685.3|6682.5|4
1620973440000|2021-05-14 06:24:00|6686.1|6683.3|6685.6|6682.8|6686.1|6683.3|6685.6|6682.8|0
1620973450000|2021-05-14 06:24:10|6686.1|6683.3|6687.8|6685|6688.3|6685.5|6686.1|6683.3|11
1620973460000|2021-05-14 06:24:20|6688.1|6685.3|6687.8|6685|6688.1|6685.3|6687.3|6684.5|62
1620973470000|2021-05-14 06:24:30|6688.1|6685.3|6688.6|6685.8|6689.1|6686.3|6688.1|6685.3|6
1620973480000|2021-05-14 06:24:40|6689.1|6686.3|6689.3|6686.5|6690.3|6687.5|6689.1|6686.3|6
1620973490000|2021-05-14 06:24:50|6688.3|6685.5|6689.1|6686.3|6689.3|6686.5|6688.3|6685.5|8
1620973500000|2021-05-14 06:25:00|6688.8|6686|6687.3|6684.5|6688.8|6686|6687.3|6684.5|156
1620973510000|2021-05-14 06:25:10|6687.6|6684.8|6687.3|6684.5|6687.6|6684.8|6687.3|6684.5|12
1620973520000|2021-05-14 06:25:20|6687.1|6684.3|6686.8|6684|6687.3|6684.5|6686.6|6683.8|3
1620973530000|2021-05-14 06:25:30|6686.6|6683.8|6686.3|6683.5|6686.6|6683.8|6685.6|6682.8|13
1620973540000|2021-05-14 06:25:40|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|1
1620973550000|2021-05-14 06:25:50|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|0
1620973560000|2021-05-14 06:26:00|6686.6|6683.8|6686.3|6683.5|6686.8|6684|6686.3|6683.5|1
1620973570000|2021-05-14 06:26:10|6685.3|6682.5|6683.8|6681|6685.3|6682.5|6683.3|6680.5|19
1620973580000|2021-05-14 06:26:20|6683.3|6680.5|6683.6|6680.8|6684.3|6681.5|6683.3|6680.5|11
1620973590000|2021-05-14 06:26:30|6683.8|6681|6683.1|6680.3|6683.8|6681|6683.1|6680.3|8
1620973600000|2021-05-14 06:26:40|6682.1|6679.3|6680.8|6678|6682.1|6679.3|6680.8|6678|47
1620973610000|2021-05-14 06:26:50|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.1|6678.3|3
1620973620000|2021-05-14 06:27:00|6681.6|6678.8|6681.3|6678.5|6681.6|6678.8|6681.3|6678.5|19
1620973630000|2021-05-14 06:27:10|6681.6|6678.8|6684.1|6681.3|6684.1|6681.3|6681.6|6678.8|15
1620973640000|2021-05-14 06:27:20|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|2
1620973650000|2021-05-14 06:27:30|6683.3|6680.5|6683.3|6680.5|6683.8|6681|6683.1|6680.3|7
1620973660000|2021-05-14 06:27:40|6683.8|6681|6683.8|6681|6683.8|6681|6683.8|6681|1
1620973670000|2021-05-14 06:27:50|6684.1|6681.3|6684.3|6681.5|6684.3|6681.5|6684.1|6681.3|0
1620973680000|2021-05-14 06:28:00|6686.3|6683.5|6685.3|6682.5|6686.3|6683.5|6685.3|6682.5|14
1620973690000|2021-05-14 06:28:10|6685.8|6683|6684.1|6681.3|6686.3|6683.5|6684.1|6681.3|4
1620973710000|2021-05-14 06:28:30|6683.8|6681|6682.1|6679.3|6683.8|6681|6682.1|6679.3|1
1620973720000|2021-05-14 06:28:40|6681.8|6679|6682.6|6679.8|6682.6|6679.8|6681.1|6678.3|11
1620973730000|2021-05-14 06:28:50|6682.8|6680|6682.3|6679.5|6683.6|6680.8|6682.3|6679.5|99
1620973740000|2021-05-14 06:29:00|6682.1|6679.3|6683.6|6680.8|6684.3|6681.5|6682.1|6679.3|29
1620973750000|2021-05-14 06:29:10|6683.8|6681|6683.8|6681|6684.3|6681.5|6683.8|6681|3
1620973760000|2021-05-14 06:29:20|||||||||2
1620973770000|2021-05-14 06:29:30|6684.1|6681.3|6683.6|6680.8|6684.1|6681.3|6683.6|6680.8|1
1620973780000|2021-05-14 06:29:40|6683.3|6680.5|6683.6|6680.8|6683.6|6680.8|6683.3|6680.5|4
1620973790000|2021-05-14 06:29:50|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|0
1620973800000|2021-05-14 06:30:00|6682.8|6680|6681.8|6679|6682.8|6680|6681.8|6679|6
1620973810000|2021-05-14 06:30:10|6681.1|6678.3|6681.3|6678.5|6681.9|6678.5|6680.3|6677.5|2
1620973820000|2021-05-14 06:30:20|6681.1|6678.3|6681.6|6678.8|6681.6|6678.8|6681.1|6678.3|5
1620973830000|2021-05-14 06:30:30|6681.8|6679|6680.8|6678|6681.8|6679|6680.8|6678|4
1620973840000|2021-05-14 06:30:40|6680.9|6678.1|6679.8|6677|6680.9|6678.1|6679.8|6677|10
1620973850000|2021-05-14 06:30:50|6679.3|6676.5|6678.3|6675.5|6679.3|6676.5|6677.8|6675|11
1620973860000|2021-05-14 06:31:00|6678.8|6676|6679.3|6676.5|6679.3|6676.5|6678.3|6675.5|7
1620973870000|2021-05-14 06:31:10|6678.6|6675.8|6676.6|6673.8|6678.6|6675.8|6676.3|6673.5|12
1620973880000|2021-05-14 06:31:20|6676.3|6673.5|6677.3|6674.5|6677.3|6674.5|6676.3|6673.5|1
1620973890000|2021-05-14 06:31:30|6677.1|6674.3|6678.3|6675.5|6678.3|6675.5|6677.1|6674.3|2
1620973900000|2021-05-14 06:31:40|6678.6|6675.8|6678.1|6675.3|6679.8|6677|6678.1|6675.3|7
1620973910000|2021-05-14 06:31:50|6678.3|6675.5|6679.3|6676.5|6679.3|6676.5|6678.3|6675.5|1
1620973920000|2021-05-14 06:32:00|6679.8|6677|6679.8|6677|6679.8|6677|6679.8|6677|1
1620973930000|2021-05-14 06:32:10|6680.1|6677.3|6679.6|6676.8|6680.1|6677.3|6679.1|6676.3|4
1620973940000|2021-05-14 06:32:20|6680.3|6677.5|6680.1|6677.3|6680.9|6678.1|6679.6|6676.8|3
1620973950000|2021-05-14 06:32:30|6679.8|6677|6681.3|6678.5|6681.3|6678.5|6679.8|6677|1
1620973960000|2021-05-14 06:32:40|6682.1|6679.3|6681.3|6678.5|6682.8|6680|6681.1|6678.3|19
1620973970000|2021-05-14 06:32:50|6682.3|6679.5|6682.1|6679.3|6682.6|6679.8|6682.1|6679.3|2
1620973980000|2021-05-14 06:33:00|6681.8|6679|6681.8|6679|6681.8|6679|6680.3|6676.9|38
1620973990000|2021-05-14 06:33:10|6681.3|6678.5|6682.1|6679.3|6682.1|6679.3|6681.3|6678.5|0
1620974000000|2021-05-14 06:33:20|6681.8|6679|6680.8|6678|6682.3|6679.5|6680.1|6677.3|38
1620974010000|2021-05-14 06:33:30|6681.1|6678.3|6681.1|6678.3|6681.3|6678.5|6680.8|6678|11
1620974020000|2021-05-14 06:33:40|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|0
1620974030000|2021-05-14 06:33:50|6680.6|6677.8|6681.8|6679|6682.3|6679.5|6680.3|6677.5|12
1620974040000|2021-05-14 06:34:00|6682.1|6679.3|6681.1|6678.3|6682.8|6680|6680.8|6678|34
1620974050000|2021-05-14 06:34:10|6681.3|6678.5|6681.1|6678.3|6681.3|6678.5|6681.1|6678.3|2
1620974070000|2021-05-14 06:34:30|6679.6|6676.8|6679.3|6676.5|6680.3|6677.5|6679.3|6676.5|56
1620974080000|2021-05-14 06:34:40|6679.6|6676.8|6681.6|6678.8|6681.6|6678.8|6679.6|6676.8|24
1620974100000|2021-05-14 06:35:00|6681.8|6679|6681.1|6678.3|6681.8|6679|6681.1|6678.3|5
1620974110000|2021-05-14 06:35:10|6680.8|6678|6679.3|6676.5|6680.8|6678|6679.3|6676.5|1
1620974120000|2021-05-14 06:35:20|6679.8|6677|6679.8|6677|6680.3|6677.5|6679.6|6676.8|5
1620974130000|2021-05-14 06:35:30|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6678.8|6676|3
1620974140000|2021-05-14 06:35:40|6678.5|6675.7|6678.1|6675.3|6678.5|6675.7|6677.3|6674.5|12
1620974150000|2021-05-14 06:35:50|6678.3|6675.5|6678.1|6675.3|6678.6|6675.8|6678.1|6675.3|1
1620974160000|2021-05-14 06:36:00|6678.6|6675.8|6677.3|6674.5|6678.6|6675.8|6676.8|6674|87
1620974170000|2021-05-14 06:36:10|6677.1|6674.3|6675.1|6672.3|6677.1|6674.3|6675.1|6672.3|46
1620974180000|2021-05-14 06:36:20|6674.6|6671.8|6674.8|6672|6674.8|6672|6674.3|6671.5|1
1620974190000|2021-05-14 06:36:30|||||||||1
1620974210000|2021-05-14 06:36:50|6673.1|6670.3|6672.3|6669.5|6673.3|6670.5|6670.8|6668|36
1620974220000|2021-05-14 06:37:00|6671.9|6669.1|6671.8|6669|6672.8|6670|6670.3|6667.5|18
1620974230000|2021-05-14 06:37:10|6671.3|6668.5|6670.6|6667.8|6671.3|6668.5|6670.1|6667.3|24
1620974240000|2021-05-14 06:37:20|6671.3|6668.5|6672.6|6669.8|6672.6|6669.8|6671.3|6668.5|5
1620974250000|2021-05-14 06:37:30|6672.8|6670|6675.8|6673|6675.8|6673|6672.6|6669.8|27
1620974260000|2021-05-14 06:37:40|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6674.8|6672|9
1620974270000|2021-05-14 06:37:50|6676.1|6673.3|6675.8|6673|6676.3|6673.5|6675.8|6673|1
1620974280000|2021-05-14 06:38:00|6675.6|6672.8|6674.3|6671.5|6676.6|6673.8|6674.3|6671.5|6
1620974290000|2021-05-14 06:38:10|6674.6|6671.8|6675.1|6672.3|6675.3|6672.5|6674.6|6671.8|2
1620974300000|2021-05-14 06:38:20|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.1|6672.3|0
1620974310000|2021-05-14 06:38:30|6675.1|6672.3|6675.1|6672.3|6675.3|6672.5|6675.1|6672.3|0
1620974320000|2021-05-14 06:38:40|6675.3|6672.5|6675.1|6672.3|6675.3|6672.5|6675.1|6672.3|1
1620974330000|2021-05-14 06:38:50|6674.8|6672|6675.1|6672.3|6675.1|6672.3|6674.6|6671.8|1
1620974340000|2021-05-14 06:39:00|6674.9|6672.1|6676.3|6673.5|6676.3|6673.5|6673.3|6670.5|5
1620974350000|2021-05-14 06:39:10|6675.3|6672.5|6675.3|6672.5|6676.1|6673.3|6675.3|6672.5|3
1620974360000|2021-05-14 06:39:20|6674.3|6671.5|6675.3|6672.5|6675.3|6672.5|6674.3|6671.5|8
1620974370000|2021-05-14 06:39:30|6675.6|6672.8|6676.1|6673.3|6676.3|6673.5|6675.6|6672.8|1
1620974380000|2021-05-14 06:39:40|6676.3|6673.5|6676.1|6673.3|6676.3|6673.5|6676.1|6673.3|1
1620974390000|2021-05-14 06:39:50|6676.3|6673.5|6675.3|6672.5|6676.3|6673.5|6674.8|6672|41
1620974400000|2021-05-14 06:40:00|6675.6|6672.8|6675.3|6672.5|6676.6|6673.8|6675.3|6672.5|6
1620974420000|2021-05-14 06:40:20|6674.8|6672|6675.6|6672.8|6675.6|6672.8|6674.8|6672|1
1620974430000|2021-05-14 06:40:30|6676.1|6673.3|6676.3|6673.5|6676.3|6673.5|6676.1|6673.3|2
1620974440000|2021-05-14 06:40:40|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|2
1620974450000|2021-05-14 06:40:50|6674.3|6671.5|6673.1|6670.3|6674.3|6671.5|6673.1|6670.3|12
1620974460000|2021-05-14 06:41:00|6672.9|6670.1|6672.3|6669.5|6672.9|6670.1|6672.3|6669.5|12
1620974470000|2021-05-14 06:41:10|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|1
1620974480000|2021-05-14 06:41:20|6671.1|6668.3|6670.8|6668|6671.3|6668.5|6670.3|6667.5|6
1620974490000|2021-05-14 06:41:30|6670.1|6667.3|6673.1|6670.3|6673.3|6670.5|6669.3|6666.5|31
1620974500000|2021-05-14 06:41:40|6672.6|6669.8|6672.3|6669.5|6673.1|6670.3|6672.3|6669.5|8
1620974510000|2021-05-14 06:41:50|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|0
1620974520000|2021-05-14 06:42:00|6672.8|6670|6668.3|6665.5|6672.8|6670|6668.1|6665.3|69
1620974530000|2021-05-14 06:42:10|6669.1|6666.3|6670.1|6667.3|6670.1|6667.3|6669.1|6666.3|2
1620974540000|2021-05-14 06:42:20|6669.9|6667.1|6668.6|6665.8|6669.9|6667.1|6667.8|6665|8
1620974550000|2021-05-14 06:42:30|6668.3|6665.5|6669.1|6666.3|6669.1|6666.3|6668.3|6665.5|0
1620974560000|2021-05-14 06:42:40|6668.8|6666|6669.1|6666.3|6669.1|6666.3|6668.6|6665.8|6
1620974570000|2021-05-14 06:42:50|6668.6|6665.8|6668.1|6665.3|6668.6|6665.8|6668.1|6665.3|11
1620974580000|2021-05-14 06:43:00|6667.8|6665|6668.3|6665.5|6668.3|6665.5|6667.3|6664.5|24
1620974590000|2021-05-14 06:43:10|6668.8|6666|6668.6|6665.8|6669.1|6666.3|6667.8|6665|39
1620974600000|2021-05-14 06:43:20|6668.8|6666|6669.1|6666.3|6669.1|6666.3|6668.8|6666|7
1620974610000|2021-05-14 06:43:30|||||||||15
1620974620000|2021-05-14 06:43:40|6668.6|6665.8|6667.8|6665|6668.6|6665.8|6667.8|6665|22
1620974630000|2021-05-14 06:43:50|6667.3|6664.5|6667.3|6664.5|6667.6|6664.8|6667.1|6664.3|2
1620974640000|2021-05-14 06:44:00|6667.1|6664.3|6666.6|6663.8|6667.1|6664.3|6665.6|6662.8|15
1620974650000|2021-05-14 06:44:10|6666.8|6664|6665.3|6662.5|6667.3|6664.5|6665.3|6662.5|11
1620974660000|2021-05-14 06:44:20|6665.8|6663|6665.3|6662.5|6665.8|6663|6664.6|6661.8|12
1620974670000|2021-05-14 06:44:30|6664.9|6662.1|6663.1|6660.3|6664.9|6662.1|6663.1|6660.3|40
1620974680000|2021-05-14 06:44:40|6662.6|6659.8|6667.6|6664.8|6667.6|6664.8|6662.6|6659.8|48
1620974690000|2021-05-14 06:44:50|6667.8|6665|6668.1|6665.3|6668.6|6665.8|6667.8|6665|5
1620974700000|2021-05-14 06:45:00|6668.3|6665.5|6668.6|6665.8|6669.1|6666.3|6668.3|6665.5|4
1620974710000|2021-05-14 06:45:10|6668.8|6666|6668.8|6666|6669.3|6666.5|6668.3|6665.5|7
1620974720000|2021-05-14 06:45:20|6669.3|6666.5|6667.6|6664.8|6669.3|6666.5|6667.6|6664.8|5
1620974730000|2021-05-14 06:45:30|6668.1|6665.3|6667.8|6665|6668.3|6665.5|6667.8|6665|0
1620974740000|2021-05-14 06:45:40|6668.1|6665.3|6669.3|6666.5|6669.3|6666.5|6668.1|6665.3|5
1620974750000|2021-05-14 06:45:50|6668.8|6666|6669.8|6667|6670.8|6668|6668.8|6666|4
1620974760000|2021-05-14 06:46:00|6669.6|6666.8|6672.3|6669.5|6672.6|6669.8|6669.3|6666.5|12
1620974770000|2021-05-14 06:46:10|6672.1|6669.3|6671.3|6668.5|6672.1|6669.3|6671.3|6668.5|0
1620974780000|2021-05-14 06:46:20|6670.8|6668|6672.6|6669.8|6672.6|6669.8|6670.8|6668|23
1620974790000|2021-05-14 06:46:30|6673.3|6670.5|6673.6|6670.8|6673.8|6671|6673.3|6670.5|1
1620974800000|2021-05-14 06:46:40|6674.3|6671.5|6675.6|6672.8|6675.8|6673|6674.3|6671.5|19
1620974810000|2021-05-14 06:46:50|6675.3|6672.5|6676.3|6673.5|6676.3|6673.5|6675.3|6672.5|1
1620974820000|2021-05-14 06:47:00|6675.6|6672.8|6674.8|6672|6676.3|6673.5|6674.6|6671.8|16
1620974830000|2021-05-14 06:47:10|6674.3|6671.5|6673.8|6671|6674.3|6671.5|6673.6|6670.8|15
1620974840000|2021-05-14 06:47:20|6673.6|6670.8|6674.8|6672|6674.8|6672|6673.3|6670.5|7
1620974850000|2021-05-14 06:47:30|6674.6|6671.8|6674.3|6671.5|6674.6|6671.8|6673.8|6671|0
1620974860000|2021-05-14 06:47:40|6674.6|6671.8|6674.3|6671.5|6675.3|6672.5|6674.3|6671.5|2
1620974870000|2021-05-14 06:47:50|6673.8|6671|6674.1|6671.3|6674.1|6671.3|6673.8|6671|1
1620974880000|2021-05-14 06:48:00|6674.3|6671.5|6675.6|6672.8|6675.6|6672.8|6672.8|6670|5
1620974890000|2021-05-14 06:48:10|6675.3|6672.5|6674.1|6671.3|6675.6|6672.8|6674.1|6671.3|3
1620974910000|2021-05-14 06:48:30|6673.6|6670.8|6674.6|6671.8|6674.6|6671.8|6673.1|6670.3|8
1620974920000|2021-05-14 06:48:40|6674.3|6671.5|6675.3|6672.5|6676.1|6673.3|6674.3|6671.5|3
1620974930000|2021-05-14 06:48:50|6675.8|6673|6675.6|6672.8|6675.8|6673|6675.1|6672.3|28
1620974940000|2021-05-14 06:49:00|6675.3|6672.5|6672.4|6669.6|6675.5|6672.5|6671.1|6668.3|122
1620974950000|2021-05-14 06:49:10|6671.3|6668.5|6672.3|6669.5|6672.3|6669.5|6671.1|6668.3|8
1620974960000|2021-05-14 06:49:20|6671.8|6669|6672.3|6669.5|6672.3|6669.5|6671.8|6669|4
1620974970000|2021-05-14 06:49:30|6672.1|6669.3|6672.3|6669.5|6672.3|6669.5|6671.8|6669|5
1620974980000|2021-05-14 06:49:40|6671.8|6669|6675|6672.2|6675|6672.2|6671.8|6669|10
1620974990000|2021-05-14 06:49:50|6675.6|6672.8|6676.3|6673.5|6676.3|6673.5|6675.3|6672.5|15
1620975000000|2021-05-14 06:50:00|6676.1|6673.3|6675.6|6672.8|6676.1|6673.3|6675.6|6672.8|52
1620975010000|2021-05-14 06:50:10|6675.3|6672.5|6673.8|6671|6675.6|6672.8|6673.8|6671|7
1620975020000|2021-05-14 06:50:20|6674.3|6671.5|6674.6|6671.8|6674.6|6671.8|6674.3|6671.5|1
1620975030000|2021-05-14 06:50:30|6674.3|6671.5|6673.6|6670.8|6675.3|6672.5|6673.3|6670.5|6
1620975040000|2021-05-14 06:50:40|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|0
1620975060000|2021-05-14 06:51:00|6673.8|6671|6674.3|6671.5|6674.3|6671.5|6673.8|6671|1
1620975070000|2021-05-14 06:51:10|6674.1|6671.3|6673.6|6670.8|6674.3|6671.5|6673.3|6670.5|4
1620975080000|2021-05-14 06:51:20|6674.3|6671.5|6674.3|6671.5|6675.1|6672.3|6673.3|6670.5|11
1620975090000|2021-05-14 06:51:30|6674.1|6671.3|6674.3|6671.5|6674.3|6671.5|6674.1|6671.3|2
1620975100000|2021-05-14 06:51:40|6674.8|6672|6674.3|6671.5|6674.8|6672|6674.3|6671.5|3
1620975110000|2021-05-14 06:51:50|6674.8|6672|6674.8|6672|6675.3|6672.5|6674.8|6672|3
1620975120000|2021-05-14 06:52:00|6674.3|6671.5|6674.6|6671.8|6674.6|6671.8|6674.3|6671.5|4
1620975130000|2021-05-14 06:52:10|6674.8|6672|6676.6|6673.8|6676.6|6673.8|6674.3|6671.5|14
1620975140000|2021-05-14 06:52:20|6676.3|6673.5|6677.1|6674.3|6677.1|6674.3|6676.3|6673.5|12
1620975150000|2021-05-14 06:52:30|6676.6|6673.8|6676.6|6673.8|6677.4|6674.6|6676.3|6673.5|6
1620975160000|2021-05-14 06:52:40|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.1|6674.3|7
1620975170000|2021-05-14 06:52:50|||||||||4
1620975180000|2021-05-14 06:53:00|||||||||1
1620975190000|2021-05-14 06:53:10|6676.2|6673.4|6675.3|6672.5|6676.2|6673.4|6674.8|6672|15
1620975200000|2021-05-14 06:53:20|6675.1|6672.3|6674.3|6671.5|6675.3|6672.5|6674.3|6671.5|1
1620975210000|2021-05-14 06:53:30|6673.8|6671|6674.3|6671.5|6674.3|6671.5|6673.6|6670.8|2
1620975220000|2021-05-14 06:53:40|6674.1|6671.3|6673.3|6670.5|6674.1|6671.3|6673.3|6670.5|3
1620975230000|2021-05-14 06:53:50|6673.6|6670.8|6672.6|6669.8|6673.6|6670.8|6672.6|6669.8|0
1620975240000|2021-05-14 06:54:00|6673.1|6670.3|6672.3|6669.5|6673.1|6670.3|6672.1|6669.3|6
1620975250000|2021-05-14 06:54:10|6671.9|6669.1|6668.1|6665.3|6671.9|6669.1|6668.1|6665.3|51
1620975260000|2021-05-14 06:54:20|6668.8|6666|6669.6|6666.8|6669.6|6666.8|6668.8|6666|4
1620975270000|2021-05-14 06:54:30|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|0
1620975280000|2021-05-14 06:54:40|6669.3|6666.5|6670.1|6667.3|6670.1|6667.3|6669.3|6666.5|1
1620975290000|2021-05-14 06:54:50|6669.9|6667.1|6670.1|6667.3|6670.1|6667.3|6669.3|6666.5|2
1620975300000|2021-05-14 06:55:00|6671.3|6668.5|6672.1|6669.3|6672.1|6669.3|6671.3|6668.5|4
1620975310000|2021-05-14 06:55:10|6672.3|6669.5|6673.3|6670.5|6673.5|6670.7|6672.3|6669.5|3
1620975320000|2021-05-14 06:55:20|6673.5|6670.7|6673.8|6671|6673.8|6671|6673.5|6670.7|0
1620975330000|2021-05-14 06:55:30|6674.1|6671.3|6674.3|6671.5|6674.5|6671.7|6674.1|6671.3|1
1620975340000|2021-05-14 06:55:40|6674.8|6672|6675.3|6672.5|6675.5|6672.7|6674.3|6671.5|2
1620975350000|2021-05-14 06:55:50|6675.5|6672.7|6675.5|6672.7|6675.5|6672.7|6675.3|6672.5|2
1620975360000|2021-05-14 06:56:00|6675.3|6672.5|6675.6|6672.8|6676.5|6673.7|6675.3|6672.5|7
1620975370000|2021-05-14 06:56:10|6674.8|6672|6675.5|6672.7|6675.5|6672.7|6674.3|6671.5|4
1620975380000|2021-05-14 06:56:20|6675.8|6673|6675.3|6672.5|6675.8|6673|6674.8|6672|2
1620975390000|2021-05-14 06:56:30|6675.5|6672.7|6675.3|6672.5|6675.5|6672.7|6675.3|6672.5|0
1620975400000|2021-05-14 06:56:40|||||||||1
1620975410000|2021-05-14 06:56:50|||||||||1
1620975420000|2021-05-14 06:57:00|6675.1|6672.3|6675.3|6672.5|6675.8|6673|6674.5|6671.7|3
1620975440000|2021-05-14 06:57:20|6674.6|6671.8|6674.3|6671.5|6674.8|6672|6674.3|6671.5|4
1620975450000|2021-05-14 06:57:30|6674.5|6671.7|6674.8|6672|6674.8|6672|6674.5|6671.7|3
1620975460000|2021-05-14 06:57:40|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|0
1620975470000|2021-05-14 06:57:50|6675.3|6672.5|6675.5|6672.7|6676.3|6673.5|6675.3|6672.5|4
1620975480000|2021-05-14 06:58:00|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|0
1620975490000|2021-05-14 06:58:10|6676|6673.2|6673.3|6670.5|6676|6673.2|6673.3|6670.5|15
1620975500000|2021-05-14 06:58:20|6674.3|6671.5|6672.8|6670|6674.3|6671.5|6672.8|6670|13
1620975510000|2021-05-14 06:58:30|6672.6|6669.8|6672.5|6669.7|6672.8|6670|6672.3|6669.5|2
1620975520000|2021-05-14 06:58:40|6672.6|6669.8|6673.1|6670.3|6673.1|6670.3|6672.3|6669.5|5
1620975530000|2021-05-14 06:58:50|6673.4|6670.6|6674.8|6672|6675.3|6672.5|6673.4|6670.6|41
1620975540000|2021-05-14 06:59:00|6674.9|6672.1|6675.1|6672.3|6675.3|6672.5|6674.3|6671.5|10
1620975550000|2021-05-14 06:59:10|6674.8|6672|6674.5|6671.7|6675.1|6672.3|6674.3|6671.5|9
1620975560000|2021-05-14 06:59:20|6674.3|6671.5|6674.3|6671.5|6675|6672.2|6674.3|6671.5|5
1620975570000|2021-05-14 06:59:30|6673.3|6670.5|6672.3|6669.5|6674.3|6671.5|6672.3|6669.5|27
1620975580000|2021-05-14 06:59:40|6672|6669.2|6671|6668.2|6672|6669.2|6671|6668.2|12
1620975590000|2021-05-14 06:59:50|6671.3|6668.5|6670|6667.2|6671.3|6668.5|6670|6667.2|16
1620975600000|2021-05-14 07:00:00|6670.3|6667.5|6672.5|6669.7|6673.8|6671|6670.1|6667.3|23
1620975610000|2021-05-14 07:00:10|6673.5|6670.7|6675.1|6672.3|6675.3|6672.5|6673.5|6670.7|18
1620975620000|2021-05-14 07:00:20|6674.6|6671.8|6671.5|6668.7|6675.3|6672.5|6671.5|6668.7|6
1620975630000|2021-05-14 07:00:30|6671.8|6669|6672.8|6670|6672.8|6670|6671.3|6668.5|12
1620975640000|2021-05-14 07:00:40|6672.3|6669.5|6671.3|6668.5|6672.3|6669.5|6671.3|6668.5|7
1620975650000|2021-05-14 07:00:50|6670.8|6668|6672.3|6669.5|6672.5|6669.7|6670.8|6668|5
1620975660000|2021-05-14 07:01:00|6673|6670.2|6676.3|6673.5|6676.5|6673.7|6673|6670.2|53
1620975670000|2021-05-14 07:01:10|6676|6673.2|6675.3|6672.5|6677|6674.2|6675.3|6672.5|46
1620975680000|2021-05-14 07:01:20|6675|6672.2|6674.3|6671.5|6675|6672.2|6674.3|6671.5|24
1620975690000|2021-05-14 07:01:30|6673.5|6670.7|6675.3|6672.5|6675.3|6672.5|6673.5|6670.7|3
1620975700000|2021-05-14 07:01:40|6674.3|6671.5|6673.9|6671.1|6674.3|6671.5|6673.9|6671.1|4
1620975710000|2021-05-14 07:01:50|6673.5|6670.7|6673.3|6670.5|6674.1|6671.3|6673|6670.2|8
1620975720000|2021-05-14 07:02:00|6674.3|6671.5|6675.9|6673.1|6676.3|6673.5|6674.3|6671.5|31
1620975730000|2021-05-14 07:02:10|6674.9|6672.1|6675.3|6672.5|6675.3|6672.5|6674.1|6671.3|4
1620975740000|2021-05-14 07:02:20|6675.1|6672.3|6677.5|6674.7|6677.5|6674.7|6675.1|6672.3|5
1620975750000|2021-05-14 07:02:30|6677.3|6674.5|6677.8|6675|6678.3|6675.5|6677.3|6674.5|16
1620975760000|2021-05-14 07:02:40|6677.5|6674.7|6678.3|6675.5|6678.3|6675.5|6677.3|6674.5|1
1620975770000|2021-05-14 07:02:50|6679|6676.2|6677.5|6674.7|6679|6676.2|6677.5|6674.7|31
1620975780000|2021-05-14 07:03:00|6677.8|6675|6677.5|6674.7|6678|6675.2|6677.3|6674.5|7
1620975790000|2021-05-14 07:03:10|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|0
1620975800000|2021-05-14 07:03:20|6677|6674.2|6675.5|6672.7|6677|6674.2|6675.3|6672.5|10
1620975810000|2021-05-14 07:03:30|6676|6673.2|6677|6674.2|6677.3|6674.5|6675.5|6672.7|1
1620975820000|2021-05-14 07:03:40|6677.1|6674.3|6678|6675.2|6678|6675.2|6676.5|6673.7|1
1620975830000|2021-05-14 07:03:50|6677.5|6674.7|6678.3|6675.5|6678.6|6675.8|6677.3|6674.5|0
1620975840000|2021-05-14 07:04:00|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|2
1620975850000|2021-05-14 07:04:10|6677.1|6674.3|6675.5|6672.7|6677.3|6674.5|6675.3|6672.5|4
1620975860000|2021-05-14 07:04:20|6676.3|6673.5|6678.5|6675.7|6679.3|6676.5|6676.3|6673.5|22
1620975870000|2021-05-14 07:04:30|6678.3|6675.5|6679|6676.2|6679|6676.2|6678.3|6675.5|1
1620975880000|2021-05-14 07:04:40|6678.8|6676|6678.8|6676|6678.8|6676|6678.5|6675.7|9
1620975890000|2021-05-14 07:04:50|6679|6676.2|6678.5|6675.7|6679|6676.2|6678.3|6675.5|2
1620975900000|2021-05-14 07:05:00|6678.3|6675.5|6679|6676.2|6679|6676.2|6678.3|6675.5|3
1620975910000|2021-05-14 07:05:10|6679.3|6676.5|6680|6677.2|6680|6677.2|6679.3|6676.5|5
1620975920000|2021-05-14 07:05:20|6679.5|6676.7|6680|6677.2|6680|6677.2|6679.5|6676.7|4
1620975930000|2021-05-14 07:05:30|6680.3|6677.5|6679.3|6676.5|6680.3|6677.5|6679.3|6676.5|7
1620975940000|2021-05-14 07:05:40|6678.8|6676|6675.8|6673|6678.8|6676|6675.8|6673|34
1620975950000|2021-05-14 07:05:50|6675.3|6672.5|6675.1|6672.3|6675.3|6672.5|6675.1|6672.3|6
1620975960000|2021-05-14 07:06:00|6674.8|6672|6673.8|6671|6676.1|6673.3|6673.8|6671|10
1620975970000|2021-05-14 07:06:10|6673.3|6670.5|6673.5|6670.7|6674.5|6671.7|6673.1|6670.3|18
1620975980000|2021-05-14 07:06:20|6673.8|6671|6672.8|6670|6674.3|6671.5|6672.5|6669.7|16
1620975990000|2021-05-14 07:06:30|6672.5|6669.7|6675.1|6672.3|6675.3|6672.5|6672.5|6669.7|84
1620976000000|2021-05-14 07:06:40|6675.3|6672.5|6677.1|6674.3|6677.5|6674.7|6675.3|6672.5|13
1620976010000|2021-05-14 07:06:50|6677.3|6674.5|6679.5|6676.7|6679.5|6676.7|6677.1|6674.3|13
1620976020000|2021-05-14 07:07:00|6679.8|6677|6681.3|6678.5|6681.3|6678.5|6679.8|6677|8
1620976030000|2021-05-14 07:07:10|6682|6679.2|6682.8|6680|6683.5|6680.7|6682|6679.2|37
1620976040000|2021-05-14 07:07:20|6683.3|6680.5|6682|6679.2|6683.5|6680.7|6681.8|6679|33
1620976050000|2021-05-14 07:07:30|6682.3|6679.5|6682.3|6679.5|6682.5|6679.7|6681.8|6679|7
1620976060000|2021-05-14 07:07:40|6681.8|6679|6682.5|6679.7|6682.5|6679.7|6681.1|6678.3|40
1620976070000|2021-05-14 07:07:50|6682.3|6679.5|6682.3|6679.5|6682.8|6680|6682.3|6679.5|43
1620976080000|2021-05-14 07:08:00|6682.5|6679.7|6683.1|6680.3|6683.5|6680.7|6682.5|6679.7|13
1620976090000|2021-05-14 07:08:10|6682.3|6679.5|6680.8|6678|6682.5|6679.7|6680.3|6677.5|12
1620976100000|2021-05-14 07:08:20|6681.3|6678.5|6686|6683.2|6686|6683.2|6681.3|6678.5|23
1620976110000|2021-05-14 07:08:30|6685.8|6683|6685.3|6682.5|6686|6683.2|6684.5|6681.7|32
1620976120000|2021-05-14 07:08:40|6685.8|6683|6686.3|6683.5|6687|6684.2|6685.8|6683|40
1620976130000|2021-05-14 07:08:50|6686|6683.2|6690.3|6687.5|6690.5|6687.7|6685.3|6682.5|174
1620976140000|2021-05-14 07:09:00|6690.5|6687.7|6691.3|6688.5|6691.3|6688.5|6690.5|6687.7|34
1620976150000|2021-05-14 07:09:10|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6689.1|6686.3|81
1620976160000|2021-05-14 07:09:20|6690.7|6687.9|6690.3|6687.5|6691.6|6688.8|6690.3|6687.5|58
1620976170000|2021-05-14 07:09:30|6690.5|6687.7|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|1
1620976180000|2021-05-14 07:09:40|6691.3|6688.5|6690.3|6687.5|6691.3|6688.5|6690.3|6687.5|33
1620976190000|2021-05-14 07:09:50|6690.8|6688|6690|6687.2|6690.8|6688|6689.5|6686.7|74
1620976200000|2021-05-14 07:10:00|6690.3|6687.5|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|5
1620976210000|2021-05-14 07:10:10|6691.1|6688.3|6693.5|6690.7|6694|6691.2|6690.5|6687.7|6
1620976220000|2021-05-14 07:10:20|6693.8|6691|6695.5|6692.7|6696|6693.2|6693.8|6691|74
1620976230000|2021-05-14 07:10:30|6695.8|6693|6694.5|6691.7|6696|6693.2|6694.5|6691.7|18
1620976240000|2021-05-14 07:10:40|6694|6691.2|6696|6693.2|6696|6693.2|6694|6691.2|88
1620976250000|2021-05-14 07:10:50|6695.5|6692.7|6696|6693.2|6696|6693.2|6695.3|6692.5|163
1620976260000|2021-05-14 07:11:00|6696.3|6693.5|6697.3|6694.5|6698.3|6695.5|6696.3|6693.5|28
1620976270000|2021-05-14 07:11:10|6697.6|6694.8|6697.8|6695|6697.8|6695|6697.3|6694.5|6
1620976280000|2021-05-14 07:11:20|6697.5|6694.7|6697.8|6695|6698|6695.2|6697.3|6694.5|14
1620976290000|2021-05-14 07:11:30|6697.5|6694.7|6698.3|6695.5|6698.3|6695.5|6697.3|6694.5|36
1620976300000|2021-05-14 07:11:40|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|6697.1|6694.3|40
1620976310000|2021-05-14 07:11:50|6697|6694.2|6697|6694.2|6697|6694.2|6697|6694.2|1
1620976320000|2021-05-14 07:12:00|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|6696.3|6693.5|9
1620976330000|2021-05-14 07:12:10|6696.8|6694|6694.5|6691.7|6696.8|6694|6693.8|6691|37
1620976340000|2021-05-14 07:12:20|6694.3|6691.5|6693.5|6690.7|6694.3|6691.5|6693.3|6690.5|19
1620976350000|2021-05-14 07:12:30|6693.3|6690.5|6695.8|6693|6696|6693.2|6692.8|6690|7
1620976360000|2021-05-14 07:12:40|6695.5|6692.7|6694.3|6691.5|6697.3|6694.5|6694.3|6691.5|50
1620976370000|2021-05-14 07:12:50|6694.5|6691.7|6694.3|6691.5|6694.8|6692|6694.3|6691.5|1
1620976380000|2021-05-14 07:13:00|6694|6691.2|6694|6691.2|6694|6691.2|6693.3|6690.5|24
1620976390000|2021-05-14 07:13:10|6695|6692.2|6694.3|6691.5|6695|6692.2|6694.1|6691.3|39
1620976400000|2021-05-14 07:13:20|6694.5|6691.7|6693.5|6690.7|6694.5|6691.7|6692.8|6690|3
1620976410000|2021-05-14 07:13:30|6693.6|6690.8|6693.8|6691|6694.3|6691.5|6693.3|6690.5|5
1620976420000|2021-05-14 07:13:40|6693.5|6690.7|6693.5|6690.7|6693.8|6691|6693.5|6690.7|2
1620976430000|2021-05-14 07:13:50|||||||||1
1620976440000|2021-05-14 07:14:00|6693.8|6691|6697.3|6694.5|6697.3|6694.5|6693.8|6691|14
1620976450000|2021-05-14 07:14:10|6697|6694.2|6696.3|6693.5|6697|6694.2|6696.3|6693.5|5
1620976460000|2021-05-14 07:14:20|6695.6|6692.8|6695.5|6692.7|6695.8|6693|6695.3|6692.5|2
1620976470000|2021-05-14 07:14:30|||||||||2
1620976480000|2021-05-14 07:14:40|6695.8|6693|6694.5|6691.7|6696|6693.2|6694.5|6691.7|1
1620976490000|2021-05-14 07:14:50|6694|6691.2|6693.8|6691|6694|6691.2|6693.8|6691|6
1620976500000|2021-05-14 07:15:00|6694|6691.2|6693|6690.2|6694|6691.2|6691.6|6688.8|62
1620976510000|2021-05-14 07:15:10|6693.3|6690.5|6693.5|6690.7|6694|6691.2|6693.3|6690.5|11
1620976520000|2021-05-14 07:15:20|6693.8|6691|6693.3|6690.5|6693.8|6691|6693.3|6690.5|10
1620976530000|2021-05-14 07:15:30|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|6692.3|6689.5|5
1620976540000|2021-05-14 07:15:40|6692.6|6689.8|6692.8|6690|6693|6690.2|6692.6|6689.8|4
1620976550000|2021-05-14 07:15:50|6692.3|6689.5|6692.8|6690|6692.8|6690|6692.3|6689.5|4
1620976560000|2021-05-14 07:16:00|6692.5|6689.7|6690.6|6687.8|6692.5|6689.7|6690.3|6687.5|59
1620976570000|2021-05-14 07:16:10|6690.3|6687.5|6689.1|6686.3|6690.3|6687.5|6689.1|6686.3|10
1620976580000|2021-05-14 07:16:20|6689.3|6686.5|6683.3|6680.5|6689.3|6686.5|6683.3|6680.5|102
1620976590000|2021-05-14 07:16:30|6683.5|6680.7|6685.9|6683.1|6686.8|6684|6683.5|6680.7|18
1620976600000|2021-05-14 07:16:40|6685.6|6682.8|6684.1|6681.3|6685.6|6682.8|6684.1|6681.3|25
1620976610000|2021-05-14 07:16:50|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.1|6681.3|15
1620976620000|2021-05-14 07:17:00|6684.6|6681.8|6686.3|6683.5|6686.3|6683.5|6684.6|6681.8|49
1620976630000|2021-05-14 07:17:10|6686.1|6683.3|6686.6|6683.8|6686.8|6684|6686.1|6683.3|5
1620976640000|2021-05-14 07:17:20|6686.3|6683.5|6687.1|6684.3|6687.1|6684.3|6686.3|6683.5|4
1620976650000|2021-05-14 07:17:30|6687.3|6684.5|6688.1|6685.3|6688.9|6686.1|6687.3|6684.5|5
1620976660000|2021-05-14 07:17:40|6687.6|6684.8|6687.1|6684.3|6688.6|6685.8|6686.3|6683.5|124
1620976670000|2021-05-14 07:17:50|6688.5|6685.7|6690.9|6688.1|6691.3|6688.5|6688.5|6685.7|29
1620976680000|2021-05-14 07:18:00|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|25
1620976690000|2021-05-14 07:18:10|6690.6|6687.8|6690.5|6687.7|6691.3|6688.5|6689.6|6686.8|59
1620976700000|2021-05-14 07:18:20|6691.3|6688.5|6691.5|6688.7|6692|6689.2|6691|6688.2|3
1620976710000|2021-05-14 07:18:30|6691.3|6688.5|6692|6689.2|6692|6689.2|6691.3|6688.5|2
1620976720000|2021-05-14 07:18:40|6692.3|6689.5|6691.5|6688.7|6692.3|6689.5|6691|6688.2|2
1620976730000|2021-05-14 07:18:50|6692|6689.2|6691.8|6689|6692.3|6689.5|6691.8|6689|1
1620976740000|2021-05-14 07:19:00|6692.1|6689.3|6694.3|6691.5|6694.3|6691.5|6691.8|6689|5
1620976760000|2021-05-14 07:19:20|6694.6|6691.8|6694.8|6692|6694.8|6692|6694.6|6691.8|14
1620976770000|2021-05-14 07:19:30|6695.1|6692.3|6695.3|6692.5|6695.5|6692.7|6694.5|6691.7|17
1620976780000|2021-05-14 07:19:40|6696.1|6693.3|6696.3|6693.5|6696.5|6693.7|6696.1|6693.3|11
1620976790000|2021-05-14 07:19:50|6696.6|6693.8|6696.5|6693.7|6697|6694.2|6696|6693.2|17
1620976800000|2021-05-14 07:20:00|6696.8|6694|6697.5|6694.7|6697.5|6694.7|6696.5|6693.7|9
1620976810000|2021-05-14 07:20:10|6698|6695.2|6698.3|6695.5|6698.3|6695.5|6698|6695.2|22
1620976820000|2021-05-14 07:20:20|6698|6695.2|6698.3|6695.5|6698.3|6695.5|6697.3|6694.5|28
1620976830000|2021-05-14 07:20:30|||||||||15
1620976840000|2021-05-14 07:20:40|6698.6|6695.8|6701|6698.2|6701.3|6698.5|6698.3|6695.5|61
1620976850000|2021-05-14 07:20:50|6700.5|6697.7|6700.3|6697.5|6701|6698.2|6699.5|6696.7|38
1620976860000|2021-05-14 07:21:00|6700.5|6697.7|6701.3|6698.5|6701.3|6698.5|6700|6697.2|9
1620976870000|2021-05-14 07:21:10|6701|6698.2|6701.3|6698.5|6701.3|6698.5|6700.5|6697.7|12
1620976880000|2021-05-14 07:21:20|6701.1|6698.3|6700.3|6697.5|6701.1|6698.3|6700.3|6697.5|1
1620976890000|2021-05-14 07:21:30|||||||||1
1620976900000|2021-05-14 07:21:40|6699.8|6697|6699.1|6696.3|6699.8|6697|6698.3|6695.5|8
1620976910000|2021-05-14 07:21:50|6698.3|6695.5|6699.3|6696.5|6699.3|6696.5|6698.3|6695.5|20
1620976920000|2021-05-14 07:22:00|6699.1|6696.3|6698.3|6695.5|6699.1|6696.3|6698|6695.2|5
1620976930000|2021-05-14 07:22:10|6698.9|6696.1|6697.1|6694.3|6699.3|6696.5|6696.3|6693.5|34
1620976940000|2021-05-14 07:22:20|6696.3|6693.5|6697|6694.2|6697|6694.2|6694.8|6692|12
1620976950000|2021-05-14 07:22:30|6697.3|6694.5|6696.8|6694|6697.3|6694.5|6696.3|6693.5|3
1620976960000|2021-05-14 07:22:40|6697.3|6694.5|6699.3|6696.5|6699.3|6696.5|6697.3|6694.5|9
1620976970000|2021-05-14 07:22:50|6698.5|6695.7|6695.3|6692.5|6699.3|6696.5|6695.1|6692.3|124
1620976980000|2021-05-14 07:23:00|6695.1|6692.3|6695.1|6692.3|6695.3|6692.5|6694.5|6691.7|6
1620976990000|2021-05-14 07:23:10|6695.3|6692.5|6694.8|6692|6695.3|6692.5|6694.8|6692|3
1620977000000|2021-05-14 07:23:20|6695.3|6692.5|6694.3|6691.5|6695.3|6692.5|6694.3|6691.5|10
1620977010000|2021-05-14 07:23:30|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|5
1620977020000|2021-05-14 07:23:40|6694.3|6691.5|6693|6690.2|6694.3|6691.5|6691.8|6689|18
1620977030000|2021-05-14 07:23:50|6692.8|6690|6692.8|6690|6693.1|6690.3|6692.8|6690|2
1620977040000|2021-05-14 07:24:00|6693.1|6690.3|6691.8|6689|6693.3|6690.5|6691.8|6689|1
1620977050000|2021-05-14 07:24:10|6691.6|6688.8|6691.3|6688.5|6691.6|6688.8|6690.5|6687.7|10
1620977060000|2021-05-14 07:24:20|6691.1|6688.3|6690.3|6687.5|6691.1|6688.3|6690.3|6687.5|0
1620977070000|2021-05-14 07:24:30|6690.1|6687.3|6690.3|6687.5|6690.8|6688|6689.6|6686.8|13
1620977080000|2021-05-14 07:24:40|6689.9|6687.1|6689.1|6686.3|6690.1|6687.3|6688.5|6685.2|73
1620977090000|2021-05-14 07:24:50|6689.3|6686.5|6689.3|6686.5|6690.3|6687.5|6689.3|6686.5|2
1620977100000|2021-05-14 07:25:00|6689.1|6686.3|6691.3|6688.5|6691.3|6688.5|6689.1|6686.3|7
1620977110000|2021-05-14 07:25:10|6691.1|6688.3|6690.1|6687.3|6691.3|6688.5|6690.1|6687.3|1
1620977120000|2021-05-14 07:25:20|6689.9|6687.1|6687.3|6684.5|6689.9|6687.1|6686.8|6684|24
1620977130000|2021-05-14 07:25:30|6688.5|6685.7|6688.1|6685.3|6688.5|6685.7|6687.8|6685|14
1620977140000|2021-05-14 07:25:40|6688.3|6685.5|6688.8|6686|6688.8|6686|6687.8|6685|9
1620977150000|2021-05-14 07:25:50|6689.3|6686.5|6688.6|6685.8|6689.3|6686.5|6687.8|6685|9
1620977160000|2021-05-14 07:26:00|6688.1|6685.3|6687.5|6684.7|6688.6|6685.6|6687.1|6684.3|8
1620977170000|2021-05-14 07:26:10|6688.3|6685.5|6687.3|6684.5|6688.3|6685.5|6687.3|6684.5|1
1620977180000|2021-05-14 07:26:20|6686.8|6684|6686.1|6683.3|6686.8|6684|6685.6|6682.8|117
1620977190000|2021-05-14 07:26:30|6686.3|6683.5|6685.3|6682.5|6687.1|6684.3|6685.1|6682.3|30
1620977200000|2021-05-14 07:26:40|6685.8|6683|6685.3|6682.5|6685.8|6683|6685.3|6682.5|15
1620977210000|2021-05-14 07:26:50|6685.6|6682.8|6686.3|6683.5|6686.3|6683.5|6685.6|6682.8|6
1620977220000|2021-05-14 07:27:00|6686.1|6683.3|6685.8|6683|6686.1|6683.3|6685.3|6682.5|8
1620977230000|2021-05-14 07:27:10|6686.3|6683.5|6688.3|6685.5|6688.3|6685.5|6686.3|6683.5|23
1620977240000|2021-05-14 07:27:20|6689|6686.2|6689.3|6686.5|6690|6687.2|6689|6686.2|7
1620977250000|2021-05-14 07:27:30|6689.8|6687|6689.1|6686.3|6690.3|6687.5|6689.1|6686.3|5
1620977260000|2021-05-14 07:27:40|6688.3|6685.5|6689.8|6687|6690.3|6687.5|6688.1|6685.3|71
1620977270000|2021-05-14 07:27:50|6689.3|6686.5|6689.3|6686.5|6689.5|6686.7|6689.3|6686.5|0
1620977280000|2021-05-14 07:28:00|6689.1|6686.3|6688.6|6685.8|6689.1|6686.3|6688.6|6685.8|13
1620977290000|2021-05-14 07:28:10|6688.4|6685.6|6688.3|6685.5|6688.4|6685.6|6688.3|6685.5|7
1620977300000|2021-05-14 07:28:20|6688.8|6686|6688|6685.2|6688.8|6686|6688|6685.2|11
1620977310000|2021-05-14 07:28:30|6688.3|6685.5|6690.3|6687.5|6690.5|6687.7|6688.3|6685.5|1
1620977320000|2021-05-14 07:28:40|6690.5|6687.7|6692.5|6689.7|6692.5|6689.7|6690.3|6687.5|7
1620977330000|2021-05-14 07:28:50|6692.3|6689.5|6692.1|6689.3|6692.5|6689.7|6691.8|6689|11
1620977340000|2021-05-14 07:29:00|6691.8|6689|6690.3|6687.5|6691.8|6689|6690.3|6687.5|8
1620977350000|2021-05-14 07:29:10|6690.1|6687.3|6689.1|6686.3|6690.3|6687.5|6689.1|6686.3|238
1620977360000|2021-05-14 07:29:20|6689.3|6686.5|6689.1|6686.3|6690.1|6687.3|6689.1|6686.3|1
1620977370000|2021-05-14 07:29:30|6689.3|6686.5|6688.3|6685.5|6689.3|6686.5|6687.6|6684.8|17
1620977380000|2021-05-14 07:29:40|6688.5|6685.7|6689.1|6686.3|6689.3|6686.5|6688.1|6685.3|12
1620977390000|2021-05-14 07:29:50|6688.3|6685.5|6688.3|6685.5|6688.8|6686|6688.1|6685.3|0
1620977400000|2021-05-14 07:30:00|6688.1|6685.3|6686.1|6683.3|6688.1|6685.3|6684.1|6681.3|88
1620977410000|2021-05-14 07:30:10|6686.3|6683.5|6687.1|6684.3|6687.9|6685.1|6686.3|6683.5|15
1620977420000|2021-05-14 07:30:20|6687.3|6684.5|6688.3|6685.5|6688.8|6686|6686.8|6684|4
1620977430000|2021-05-14 07:30:30|6688.1|6685.3|6684.6|6681.8|6688.1|6685.3|6684.1|6681.3|29
1620977440000|2021-05-14 07:30:40|6684|6681.2|6683|6680.2|6684|6681.2|6682.6|6679.8|15
1620977450000|2021-05-14 07:30:50|6682.8|6680|6683.3|6680.5|6683.3|6680.5|6682.1|6679.3|12
1620977460000|2021-05-14 07:31:00|6683.6|6680.8|6686.1|6683.3|6686.1|6683.3|6683.6|6680.8|6
1620977470000|2021-05-14 07:31:10|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|3
1620977480000|2021-05-14 07:31:20|6686.8|6684|6687.3|6684.5|6688.3|6685.5|6686.8|6684|323
1620977490000|2021-05-14 07:31:30|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|6686.6|6683.8|4
1620977500000|2021-05-14 07:31:40|6686.3|6683.5|6685.3|6682.5|6686.8|6684|6685.3|6682.5|19
1620977510000|2021-05-14 07:31:50|6684.5|6681.7|6685.3|6682.5|6685.3|6682.5|6684.5|6681.7|3
1620977520000|2021-05-14 07:32:00|6686.3|6683.5|6685.3|6682.5|6686.3|6683.5|6685.1|6682.3|19
1620977530000|2021-05-14 07:32:10|6684.8|6682|6683.8|6681|6684.8|6682|6683.1|6680.3|32
1620977540000|2021-05-14 07:32:20|6684.3|6681.5|6682.3|6679.5|6684.3|6681.5|6681.1|6678.3|29
1620977550000|2021-05-14 07:32:30|6682.1|6679.3|6682.3|6679.5|6682.5|6679.7|6682.1|6679.3|19
1620977560000|2021-05-14 07:32:40|6682.1|6679.3|6684.9|6682.1|6685.1|6682.3|6682.1|6679.3|14
1620977570000|2021-05-14 07:32:50|6684.6|6681.8|6683.3|6680.5|6684.8|6682|6683.3|6680.5|7
1620977580000|2021-05-14 07:33:00|6683.6|6680.8|6684.5|6681.7|6685.3|6682.5|6683.3|6680.5|24
1620977590000|2021-05-14 07:33:10|6684.3|6681.5|6685.5|6682.7|6686.3|6683.5|6684.3|6681.5|18
1620977600000|2021-05-14 07:33:20|6685.3|6682.5|6685.1|6682.3|6685.5|6682.7|6685.1|6682.3|9
1620977610000|2021-05-14 07:33:30|6684.8|6682|6683.8|6681|6684.8|6682|6683.8|6681|15
1620977620000|2021-05-14 07:33:40|6684|6681.2|6681.3|6678.5|6684.3|6681.5|6681.3|6678.5|3
1620977630000|2021-05-14 07:33:50|6681.1|6678.3|6681.1|6678.3|6681.3|6678.5|6680.6|6677.8|29
1620977640000|2021-05-14 07:34:00|6680.9|6678.1|6678.3|6675.5|6680.9|6678.1|6678.1|6675.3|68
1620977650000|2021-05-14 07:34:10|6678.9|6676.1|6681|6678.2|6681|6678.2|6678.9|6676.1|23
1620977660000|2021-05-14 07:34:20|6681.6|6678.8|6681.3|6678.5|6682.3|6679.5|6681.3|6678.5|53
1620977670000|2021-05-14 07:34:30|6680.8|6678|6680.6|6677.8|6680.8|6678|6680.1|6677.3|2
1620977680000|2021-05-14 07:34:40|6680.1|6677.3|6680.3|6677.5|6680.3|6677.5|6680.1|6677.3|2
1620977690000|2021-05-14 07:34:50|6681.1|6678.3|6680.3|6677.5|6681.1|6678.3|6680.3|6677.5|21
1620977700000|2021-05-14 07:35:00|6679.6|6676.8|6678.8|6676|6679.6|6676.8|6678.6|6675.8|21
1620977710000|2021-05-14 07:35:10|6679|6676.2|6680.6|6677.8|6680.8|6678|6678.6|6675.8|8
1620977720000|2021-05-14 07:35:20|6680.8|6678|6680.3|6677.5|6681.3|6678.5|6680.1|6677.3|8
1620977730000|2021-05-14 07:35:30|6680.5|6677.7|6680.5|6677.7|6681|6678.2|6680.5|6677.7|2
1620977740000|2021-05-14 07:35:40|6680.3|6677.5|6682.1|6679.3|6682.1|6679.3|6680.3|6677.5|13
1620977750000|2021-05-14 07:35:50|6682.3|6679.5|6682.3|6679.5|6682.5|6679.7|6681.8|6679|22
1620977760000|2021-05-14 07:36:00|6681.5|6678.7|6681.1|6678.3|6681.5|6678.7|6681.1|6678.3|1
1620977770000|2021-05-14 07:36:10|6680.8|6678|6679.3|6676.5|6680.8|6678|6679.1|6676.3|5
1620977780000|2021-05-14 07:36:20|6679.1|6676.3|6679.3|6676.5|6680.3|6677.5|6679.1|6676.3|13
1620977790000|2021-05-14 07:36:30|6679.6|6676.8|6687.8|6685|6687.8|6685|6679.6|6676.8|1042
1620977800000|2021-05-14 07:36:40|6687.5|6684.7|6688.3|6685.5|6688.3|6685.5|6687.5|6684.7|14
1620977810000|2021-05-14 07:36:50|6687.5|6684.7|6688.3|6685.5|6688.8|6686|6686.5|6683.7|12
1620977820000|2021-05-14 07:37:00|6688.5|6685.7|6687.8|6685|6688.5|6685.7|6687.5|6684.7|9
1620977830000|2021-05-14 07:37:10|6687.5|6684.7|6686.8|6684|6687.5|6684.7|6685.8|6683|35
1620977840000|2021-05-14 07:37:20|6687|6684.2|6686.5|6683.7|6687.5|6684.7|6686.5|6683.7|9
1620977850000|2021-05-14 07:37:30|6687|6684.2|6688|6685.2|6688|6685.2|6686.5|6683.7|41
1620977860000|2021-05-14 07:37:40|6688.3|6685.5|6689.8|6687|6689.8|6687|6688.3|6685.5|20
1620977870000|2021-05-14 07:37:50|6690.2|6687.4|6689.8|6687|6690.5|6687.7|6689|6686.2|48
1620977880000|2021-05-14 07:38:00|6690|6687.2|6691.8|6689|6691.8|6689|6690|6687.2|12
1620977890000|2021-05-14 07:38:10|6691.3|6688.5|6690.8|6688|6691.3|6688.5|6690.5|6687.7|9
1620977900000|2021-05-14 07:38:20|6691|6688.2|6690.8|6688|6691|6688.2|6690.8|6688|12
1620977910000|2021-05-14 07:38:30|6692.8|6690|6693.8|6691|6694.8|6692|6692.8|6690|59
1620977920000|2021-05-14 07:38:40|6693.5|6690.7|6694.3|6691.5|6694.3|6691.5|6693.5|6690.7|14
1620977930000|2021-05-14 07:38:50|6693.8|6691|6693.8|6691|6693.8|6691|6693|6690.2|108
1620977940000|2021-05-14 07:39:00|6694|6691.2|6693.5|6690.7|6694|6691.2|6693.5|6690.7|25
1620977950000|2021-05-14 07:39:10|6693.8|6691|6696.5|6693.7|6696.5|6693.7|6693.8|6691|27
1620977960000|2021-05-14 07:39:20|6696.8|6694|6697.8|6695|6698.8|6696|6696.8|6694|45
1620977970000|2021-05-14 07:39:30|6697.5|6694.7|6696.8|6694|6697.8|6695|6696.8|6694|55
1620977980000|2021-05-14 07:39:40|||||||||4
1620977990000|2021-05-14 07:39:50|6697.3|6694.5|6697.8|6695|6697.8|6695|6697.3|6694.5|21
1620978000000|2021-05-14 07:40:00|6697.3|6694.5|6696.8|6694|6697.3|6694.5|6696.8|6694|4
1620978010000|2021-05-14 07:40:10|6697.8|6695|6698|6695.2|6698.8|6696|6696.8|6694|36
1620978020000|2021-05-14 07:40:20|6697.8|6695|6697.8|6695|6698.3|6695.5|6697.5|6694.7|4
1620978030000|2021-05-14 07:40:30|6697.5|6694.7|6696.8|6694|6697.8|6695|6696.8|6694|15
1620978040000|2021-05-14 07:40:40|6695.5|6692.7|6696.5|6693.7|6697|6694.2|6694.8|6692|47
1620978050000|2021-05-14 07:40:50|6696.8|6694|6696|6693.2|6697.3|6694.5|6696|6693.2|9
1620978060000|2021-05-14 07:41:00|6695.8|6693|6695.8|6693|6696|6693.2|6695|6692.2|20
1620978070000|2021-05-14 07:41:10|6695.5|6692.7|6698.3|6695.5|6698.8|6696|6695.3|6692.5|24
1620978080000|2021-05-14 07:41:20|6699|6696.2|6699.3|6696.5|6699.5|6696.7|6699|6696.2|17
1620978090000|2021-05-14 07:41:30|6699.5|6696.7|6700.5|6697.7|6700.8|6698|6699|6696.2|11
1620978100000|2021-05-14 07:41:40|6699.8|6697|6700|6697.2|6700|6697.2|6699|6696.2|9
1620978110000|2021-05-14 07:41:50|6699.5|6696.7|6699.3|6696.5|6699.5|6696.7|6699|6696.2|5
1620978120000|2021-05-14 07:42:00|6699.5|6696.7|6699|6696.2|6699.5|6696.7|6699|6696.2|17
1620978130000|2021-05-14 07:42:10|6699.3|6696.5|6699.8|6697|6699.8|6697|6699.3|6696.5|11
1620978140000|2021-05-14 07:42:20|6700|6697.2|6700|6697.2|6700.8|6698|6700|6697.2|9
1620978150000|2021-05-14 07:42:30|6699.3|6696.5|6699|6696.2|6699.3|6696.5|6699|6696.2|3
1620978160000|2021-05-14 07:42:40|||||||||20
1620978170000|2021-05-14 07:42:50|6699.3|6696.5|6699.5|6696.7|6700.8|6698|6699.3|6696.5|9
1620978180000|2021-05-14 07:43:00|6699.8|6697|6697.5|6694.7|6700.5|6697.7|6697.5|6694.7|279
1620978190000|2021-05-14 07:43:10|6697.3|6694.5|6696.8|6694|6697.3|6694.5|6694.5|6691.7|44
1620978200000|2021-05-14 07:43:20|6697.2|6694.4|6698.8|6696|6698.8|6696|6697.2|6694.4|22
1620978210000|2021-05-14 07:43:30|6698.5|6695.7|6697.8|6695|6699.8|6697|6697.8|6695|32
1620978220000|2021-05-14 07:43:40|6698|6695.2|6698.5|6695.7|6700.5|6697.7|6698|6695.2|168
1620978230000|2021-05-14 07:43:50|6698.8|6696|6698.5|6695.7|6698.8|6696|6698.5|6695.7|31
1620978240000|2021-05-14 07:44:00|6698.8|6696|6697.5|6694.7|6698.8|6696|6697.5|6694.7|69
1620978250000|2021-05-14 07:44:10|6697.3|6694.5|6697|6694.2|6697.3|6694.5|6696.5|6693.7|10
1620978260000|2021-05-14 07:44:20|6696.5|6693.7|6695|6692.2|6696.5|6693.7|6695|6692.2|9
1620978270000|2021-05-14 07:44:30|6694.8|6692|6694.5|6691.7|6695|6692.2|6694|6691.2|92
1620978280000|2021-05-14 07:44:40|6694.3|6691.5|6694.5|6691.7|6695|6692.2|6694|6691.2|12
1620978290000|2021-05-14 07:44:50|6694|6691.2|6694|6691.2|6694|6691.2|6694|6691.2|0
1620978300000|2021-05-14 07:45:00|6693.8|6691|6695.5|6692.7|6695.5|6692.7|6693.8|6691|11
1620978310000|2021-05-14 07:45:10|6695.8|6693|6693.5|6690.7|6695.8|6693|6693.5|6690.7|1
1620978320000|2021-05-14 07:45:20|6693|6690.2|6694.2|6691.4|6694.2|6691.4|6693|6690.2|25
1620978330000|2021-05-14 07:45:30|6694.8|6692|6693.8|6691|6695|6692.2|6693.8|6691|15
1620978340000|2021-05-14 07:45:40|6694|6691.2|6693|6690.2|6694|6691.2|6692.5|6689.7|11
1620978350000|2021-05-14 07:45:50|6692|6689.2|6692.8|6690|6693|6690.2|6692|6689.2|12
1620978360000|2021-05-14 07:46:00|6693|6690.2|6692|6689.2|6693|6690.2|6692|6689.2|12
1620978370000|2021-05-14 07:46:10|6693|6690.2|6695.8|6693|6695.8|6693|6693|6690.2|22
1620978380000|2021-05-14 07:46:20|6696|6693.2|6696.5|6693.7|6696.8|6694|6695.5|6692.7|9
1620978390000|2021-05-14 07:46:30|6696.3|6693.5|6697.8|6695|6697.8|6695|6696|6693.2|4
1620978400000|2021-05-14 07:46:40|6698.5|6695.7|6700.3|6697.5|6700.5|6697.7|6698|6695.2|67
1620978410000|2021-05-14 07:46:50|6700|6697.2|6700.3|6697.5|6700.8|6698|6699.8|6697|19
1620978420000|2021-05-14 07:47:00|6699.8|6697|6701|6698.2|6701|6698.2|6699.8|6697|29
1620978430000|2021-05-14 07:47:10|6700.8|6698|6698.8|6696|6700.8|6698|6698.5|6695.7|20
1620978440000|2021-05-14 07:47:20|6698.5|6695.7|6698.8|6696|6698.8|6696|6697.5|6694.7|8
1620978450000|2021-05-14 07:47:30|6698.5|6695.7|6698.5|6695.7|6698.8|6696|6698.5|6695.7|3
1620978460000|2021-05-14 07:47:40|6698.3|6695.5|6698.5|6695.7|6698.8|6696|6697.8|6695|12
1620978470000|2021-05-14 07:47:50|6698.8|6696|6698.8|6696|6698.8|6696|6698.5|6695.7|1
1620978480000|2021-05-14 07:48:00|6698.5|6695.7|6698|6695.2|6698.8|6696|6697.8|6695|5
1620978490000|2021-05-14 07:48:10|6698.5|6695.7|6699.5|6696.7|6699.8|6697|6698.5|6695.7|7
1620978500000|2021-05-14 07:48:20|6699.8|6697|6697|6694.2|6699.8|6697|6697|6694.2|22
1620978510000|2021-05-14 07:48:30|6697.3|6694.5|6696.8|6694|6697.8|6695|6696.8|6694|9
1620978520000|2021-05-14 07:48:40|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|0
1620978530000|2021-05-14 07:48:50|6696.8|6694|6697|6694.2|6697.3|6694.5|6696.8|6694|4
1620978540000|2021-05-14 07:49:00|6696.8|6694|6698.5|6695.7|6698.5|6695.7|6696.8|6694|12
1620978550000|2021-05-14 07:49:10|6700|6697.2|6700|6697.2|6700|6697.2|6699.5|6696.7|11
1620978560000|2021-05-14 07:49:20|6700.5|6697.7|6700|6697.2|6700.5|6697.7|6700|6697.2|5
1620978570000|2021-05-14 07:49:30|6700.3|6697.5|6700.3|6697.5|6701|6698.2|6700|6697.2|3
1620978580000|2021-05-14 07:49:40|6700|6697.2|6698.8|6696|6700|6697.2|6697.8|6695|124
1620978590000|2021-05-14 07:49:50|6698.5|6695.7|6698.8|6696|6698.8|6696|6698.5|6695.7|18
1620978600000|2021-05-14 07:50:00|6699|6696.2|6697|6694.2|6699|6696.2|6697|6694.2|13
1620978610000|2021-05-14 07:50:10|6696.8|6694|6697.8|6695|6697.8|6695|6696.8|6694|7
1620978620000|2021-05-14 07:50:20|6698.8|6696|6699|6696.2|6699.3|6696.5|6698.5|6695.7|6
1620978640000|2021-05-14 07:50:40|||||||||3
1620978650000|2021-05-14 07:50:50|6698.8|6696|6699.8|6697|6699.8|6697|6698.8|6696|6
1620978660000|2021-05-14 07:51:00|6699|6696.2|6698.8|6696|6699|6696.2|6698.8|6696|2
1620978670000|2021-05-14 07:51:10|6698.5|6695.7|6698.5|6695.7|6699|6696.2|6698.5|6695.7|20
1620978680000|2021-05-14 07:51:20|6698.3|6695.5|6698.8|6696|6698.8|6696|6698|6695.2|3
1620978690000|2021-05-14 07:51:30|6698.5|6695.7|6699.8|6697|6699.8|6697|6698|6695.2|13
1620978700000|2021-05-14 07:51:40|6700|6697.2|6700.5|6697.7|6701|6698.2|6700|6697.2|90
1620978710000|2021-05-14 07:51:50|6700.8|6698|6700.8|6698|6700.8|6698|6700.5|6697.7|1
1620978720000|2021-05-14 07:52:00|6700.5|6697.7|6700.8|6698|6700.8|6698|6700.5|6697.7|0
1620978730000|2021-05-14 07:52:10|6701|6698.2|6700|6697.2|6701|6698.2|6700|6697.2|12
1620978740000|2021-05-14 07:52:20|6699.3|6696.5|6699.5|6696.7|6699.8|6697|6698.5|6695.7|7
1620978750000|2021-05-14 07:52:30|6699|6696.2|6698.5|6695.7|6699.2|6696.4|6698.5|6695.7|1
1620978760000|2021-05-14 07:52:40|6697|6694.2|6699.5|6696.7|6699.7|6696.9|6696.7|6693.9|40
1620978770000|2021-05-14 07:52:50|6699|6696.2|6698.7|6695.9|6699.5|6696.7|6698.5|6695.7|14
1620978780000|2021-05-14 07:53:00|6698.5|6695.7|6698.7|6695.9|6698.7|6695.9|6698.5|6695.7|5
1620978790000|2021-05-14 07:53:10|6699|6696.2|6698.7|6695.9|6699|6696.2|6698.5|6695.7|2
1620978800000|2021-05-14 07:53:20|6698.5|6695.7|6698|6695.2|6698.5|6695.7|6697.5|6694.7|102
1620978810000|2021-05-14 07:53:30|6697.6|6694.8|6696.5|6693.7|6697.6|6694.8|6695.7|6692.9|10
1620978820000|2021-05-14 07:53:40|6696.7|6693.9|6696.5|6693.7|6696.7|6693.9|6696.5|6693.7|1
1620978830000|2021-05-14 07:53:50|6696|6693.2|6698|6695.2|6698|6695.2|6696|6693.2|125
1620978840000|2021-05-14 07:54:00|6697.8|6695|6693.5|6690.7|6697.8|6695|6693.5|6690.7|99
1620978850000|2021-05-14 07:54:10|6693.7|6690.9|6697.7|6694.9|6697.7|6694.9|6693.5|6690.7|171
1620978860000|2021-05-14 07:54:20|6697.5|6694.7|6697|6694.2|6697.7|6694.9|6697|6694.2|4
1620978870000|2021-05-14 07:54:30|6696.5|6693.7|6696.2|6693.4|6697.7|6694.9|6695.5|6692.7|36
1620978890000|2021-05-14 07:54:50|6695|6692.2|6693.7|6690.9|6695.7|6692.9|6692.7|6689.9|307
1620978900000|2021-05-14 07:55:00|6694|6691.2|6692.5|6689.7|6694|6691.2|6691.7|6688.9|35
1620978910000|2021-05-14 07:55:10|6692.7|6689.9|6692.7|6689.9|6693.7|6690.9|6692.7|6689.9|11
1620978920000|2021-05-14 07:55:20|6692.5|6689.7|6691.7|6688.9|6693|6690.2|6691.7|6688.9|76
1620978930000|2021-05-14 07:55:30|6692|6689.2|6693.7|6690.9|6693.7|6690.9|6692|6689.2|91
1620978940000|2021-05-14 07:55:40|6693.2|6690.4|6693|6690.2|6693.2|6690.4|6693|6690.2|11
1620978950000|2021-05-14 07:55:50|6693.5|6690.7|6695.2|6692.4|6695.5|6692.7|6693.5|6690.7|25
1620978960000|2021-05-14 07:56:00|6695|6692.2|6694.7|6691.9|6695.2|6692.4|6694|6691.2|20
1620978970000|2021-05-14 07:56:10|6694.5|6691.7|6694|6691.2|6696.5|6693.7|6694|6691.2|22
1620978980000|2021-05-14 07:56:20|6693.5|6690.7|6695|6692.2|6695.7|6692.9|6693.5|6690.7|12
1620978990000|2021-05-14 07:56:30|6694.8|6692|6695.5|6692.7|6695.7|6692.9|6694.5|6691.7|8
1620979000000|2021-05-14 07:56:40|6695.2|6692.4|6697.2|6694.4|6697.2|6694.4|6695|6692.2|283
1620979010000|2021-05-14 07:56:50|6698|6695.2|6698|6695.2|6698.5|6695.7|6696.5|6693.7|33
1620979020000|2021-05-14 07:57:00|6697.7|6694.9|6698.5|6695.7|6700|6697.2|6697.7|6694.9|10
1620979030000|2021-05-14 07:57:10|6698|6695.2|6698.5|6695.7|6699.2|6696.4|6697.7|6694.9|16
1620979040000|2021-05-14 07:57:20|6698.7|6695.9|6699.3|6696.5|6702|6699.2|6698.7|6695.9|160
1620979050000|2021-05-14 07:57:30|6699|6696.2|6699|6696.2|6699|6696.2|6699|6696.2|0
1620979060000|2021-05-14 07:57:40|6698.7|6695.9|6698.2|6695.4|6699.5|6696.7|6698.2|6695.4|9
1620979070000|2021-05-14 07:57:50|6697.7|6694.9|6698|6695.2|6698|6695.2|6697.7|6694.9|1
1620979080000|2021-05-14 07:58:00|6698.7|6695.9|6695.5|6692.7|6698.7|6695.9|6695.5|6692.7|28
1620979090000|2021-05-14 07:58:10|6695|6692.2|6689.5|6686.7|6695|6692.2|6689.2|6686.4|124
1620979100000|2021-05-14 07:58:20|6689|6686.2|6684.7|6681.9|6689.5|6686.7|6683.5|6680.7|600
1620979110000|2021-05-14 07:58:30|6685|6682.2|6688.2|6685.4|6688.5|6685.7|6685|6682.2|17
1620979120000|2021-05-14 07:58:40|6688.5|6685.7|6688.5|6685.7|6688.5|6685.7|6687.5|6684.7|23
1620979130000|2021-05-14 07:58:50|6688|6685.2|6686.5|6683.7|6688|6685.2|6686|6683.2|58
1620979140000|2021-05-14 07:59:00|6686.7|6683.9|6688.2|6685.4|6688.2|6685.4|6686.7|6683.9|20
1620979150000|2021-05-14 07:59:10|6686.7|6683.9|6687.5|6684.7|6687.7|6684.9|6686|6683.2|43
1620979160000|2021-05-14 07:59:20|6687.3|6684.5|6688.7|6685.9|6688.7|6685.9|6686.2|6683.4|34
1620979170000|2021-05-14 07:59:30|6689|6686.2|6689.5|6686.7|6690.7|6687.9|6688.5|6685.7|58
1620979180000|2021-05-14 07:59:40|6689.7|6686.9|6689.2|6686.4|6689.7|6686.9|6689|6686.2|14
1620979190000|2021-05-14 07:59:50|6689|6686.2|6683.7|6680.9|6689|6686.2|6682.7|6679.9|120
1620979200000|2021-05-14 08:00:00|6683.2|6680.4|6684|6681.2|6685.7|6682.9|6682.5|6679.7|134
1620979210000|2021-05-14 08:00:10|6684.5|6681.7|6682.7|6679.9|6685|6682.2|6682.7|6679.9|19
1620979220000|2021-05-14 08:00:20|6683|6680.2|6682.5|6679.7|6683.2|6680.4|6681.7|6678.9|15
1620979230000|2021-05-14 08:00:30|6682.7|6679.9|6683|6680.2|6683|6680.2|6681.7|6678.9|46
1620979240000|2021-05-14 08:00:40|6683.5|6680.7|6683|6680.2|6683.5|6680.7|6682.5|6679.7|33
1620979250000|2021-05-14 08:00:50|6683.2|6680.4|6683.7|6680.9|6683.7|6680.9|6682.7|6679.9|13
1620979260000|2021-05-14 08:01:00|6685.7|6682.9|6684.7|6681.9|6687|6684.2|6684.7|6681.9|25
1620979270000|2021-05-14 08:01:10|6685|6682.2|6685|6682.2|6685.5|6682.7|6684.7|6681.9|11
1620979280000|2021-05-14 08:01:20|6684.7|6681.9|6683.7|6680.9|6684.7|6681.9|6683.7|6680.9|5
1620979290000|2021-05-14 08:01:30|6684|6681.2|6684.7|6681.9|6684.7|6681.9|6684|6681.2|6
1620979300000|2021-05-14 08:01:40|6684|6681.2|6684|6681.2|6684.5|6681.7|6683.7|6680.9|447
1620979310000|2021-05-14 08:01:50|6683.7|6680.9|6684.5|6681.7|6684.5|6681.7|6683.7|6680.9|17
1620979320000|2021-05-14 08:02:00|6684.9|6682.1|6683|6680.2|6685.2|6682.4|6683|6680.2|92
1620979330000|2021-05-14 08:02:10|||||||||34
1620979340000|2021-05-14 08:02:20|6683.7|6680.9|6683.7|6680.9|6683.7|6680.9|6683.2|6680.4|28
1620979350000|2021-05-14 08:02:30|6683|6680.2|6684|6681.2|6684.2|6681.4|6683|6680.2|27
1620979360000|2021-05-14 08:02:40|6684.2|6681.4|6685.7|6682.9|6685.7|6682.9|6684.2|6681.4|23
1620979370000|2021-05-14 08:02:50|6684.7|6681.9|6683|6680.2|6685.7|6682.9|6683|6680.2|100
1620979380000|2021-05-14 08:03:00|6683.5|6680.7|6683.7|6680.9|6683.7|6680.9|6683.5|6680.7|18
1620979390000|2021-05-14 08:03:10|6683.5|6680.7|6683|6680.2|6683.5|6680.7|6683|6680.2|11
1620979400000|2021-05-14 08:03:20|||||||||5
1620979410000|2021-05-14 08:03:30|||||||||1
1620979420000|2021-05-14 08:03:40|6684.6|6681.8|6683.7|6680.9|6684.7|6681.9|6683.7|6680.9|59
1620979430000|2021-05-14 08:03:50|6683.2|6680.4|6683|6680.2|6683.2|6680.4|6683|6680.2|16
1620979440000|2021-05-14 08:04:00|6682.8|6680|6681.7|6678.9|6682.8|6680|6681.7|6678.9|40
1620979450000|2021-05-14 08:04:10|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|12
1620979460000|2021-05-14 08:04:20|6681.7|6678.9|6681.7|6678.9|6681.7|6678.9|6681.7|6678.9|2
1620979470000|2021-05-14 08:04:30|6680.9|6678.1|6679.7|6676.9|6680.9|6678.1|6678.7|6675.9|116
1620979480000|2021-05-14 08:04:40|6680.5|6677.7|6680.7|6677.9|6680.9|6678.1|6679.7|6676.9|1545
1620979490000|2021-05-14 08:04:50|6680.9|6678.1|6682.7|6679.9|6686.7|6683.9|6680.9|6678.1|64
1620979500000|2021-05-14 08:05:00|6682.9|6680.1|6682.7|6679.9|6682.9|6680.1|6682.7|6679.9|29
1620979510000|2021-05-14 08:05:10|6682.5|6679.7|6680.7|6677.9|6682.5|6679.7|6680.7|6677.9|20
1620979520000|2021-05-14 08:05:20|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.7|6677.9|33
1620979530000|2021-05-14 08:05:30|6680.6|6677.8|6680.5|6677.7|6680.6|6677.8|6679.7|6676.9|14
1620979540000|2021-05-14 08:05:40|6679.9|6677.1|6678.2|6675.4|6679.9|6677.1|6678|6675.2|33
1620979550000|2021-05-14 08:05:50|6678.5|6675.7|6677.5|6674.7|6678.7|6675.9|6677.5|6674.7|86
1620979560000|2021-05-14 08:06:00|6677.9|6675.1|6676.5|6673.7|6678.9|6676.1|6676.5|6673.7|50
1620979570000|2021-05-14 08:06:10|6676|6673.2|6673.5|6670.7|6676|6673.2|6673.5|6670.7|102
1620979580000|2021-05-14 08:06:20|6673|6670.2|6671.5|6668.7|6673.5|6670.7|6670.9|6668.1|206
1620979590000|2021-05-14 08:06:30|6671.2|6668.4|6671.9|6669.1|6671.9|6669.1|6671.2|6668.4|11
1620979600000|2021-05-14 08:06:40|6671.7|6668.9|6678.7|6675.9|6679.2|6676.4|6671.7|6668.9|659
1620979610000|2021-05-14 08:06:50|6679.1|6675.1|6676.2|6673.4|6679.1|6675.1|6675.7|6672.9|75
1620979620000|2021-05-14 08:07:00|6676.7|6673.9|6679.2|6676.4|6679.2|6676.4|6676.7|6673.9|20
1620979630000|2021-05-14 08:07:10|6678.9|6676.1|6678.4|6675.6|6678.9|6676.1|6678.2|6675.4|5
1620979640000|2021-05-14 08:07:20|6678.7|6675.9|6678.7|6675.9|6678.9|6676.1|6678.2|6675.4|124
1620979650000|2021-05-14 08:07:30|6678.4|6675.6|6678.2|6675.4|6678.7|6675.9|6677.7|6674.9|22
1620979660000|2021-05-14 08:07:40|6677.9|6675.1|6673.9|6671.1|6678.2|6675.4|6672.5|6669.7|353
1620979670000|2021-05-14 08:07:50|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6673.5|6670.7|11
1620979680000|2021-05-14 08:08:00|6674|6671.2|6675|6672.2|6675.2|6672.4|6673|6670.2|123
1620979690000|2021-05-14 08:08:10|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|1
1620979700000|2021-05-14 08:08:20|6674.7|6671.9|6674.2|6671.4|6674.7|6671.9|6673.2|6670.4|14
1620979710000|2021-05-14 08:08:30|6674.5|6671.7|6676.7|6673.9|6677.2|6674.4|6674.5|6671.7|30
1620979720000|2021-05-14 08:08:40|6676.6|6673.8|6677.2|6674.4|6677.2|6674.4|6676.4|6673.6|77
1620979730000|2021-05-14 08:08:50|6678.2|6675.4|6678|6675.2|6678.2|6675.4|6677.2|6674.4|22
1620979740000|2021-05-14 08:09:00|6678.2|6675.4|6675|6672.2|6679|6676.2|6674.5|6671.7|64
1620979750000|2021-05-14 08:09:10|6674.7|6671.9|6668|6665.2|6677.3|6671.9|6667.5|6664.7|254
1620979760000|2021-05-14 08:09:20|6668.2|6665.4|6669|6666.2|6669.9|6667.1|6668.2|6665.4|24
1620979770000|2021-05-14 08:09:30|6668.7|6665.9|6663.7|6660.9|6668.7|6665.9|6663|6660.2|237
1620979780000|2021-05-14 08:09:40|6663.5|6660.7|6663|6660.2|6663.5|6660.7|6657.5|6654.7|231
1620979790000|2021-05-14 08:09:50|6662.4|6659.6|6667.2|6664.4|6668.2|6665.4|6662.4|6659.6|55
1620979800000|2021-05-14 08:10:00|6667.4|6664.6|6671.7|6668.9|6671.7|6668.9|6667.4|6664.6|54
1620979810000|2021-05-14 08:10:10|6671.2|6668.4|6670.2|6667.4|6671.2|6668.4|6669.4|6666.6|5
1620979820000|2021-05-14 08:10:20|6669.7|6666.9|6669.2|6666.4|6670|6667.2|6668.9|6666.1|37
1620979830000|2021-05-14 08:10:30|6669.7|6666.9|6673.2|6670.4|6673.4|6670.6|6669.7|6666.9|23
1620979840000|2021-05-14 08:10:40|6673.4|6670.6|6674.4|6671.6|6675.2|6672.4|6673.4|6670.6|33
1620979850000|2021-05-14 08:10:50|6675.2|6672.4|6673.2|6670.4|6675.7|6672.9|6673.2|6670.4|20
1620979860000|2021-05-14 08:11:00|6673.4|6670.6|6676.2|6673.4|6676.2|6673.4|6673.4|6670.6|29
1620979870000|2021-05-14 08:11:10|6676.6|6673.8|6677.2|6674.4|6677.2|6674.4|6676.6|6673.8|13
1620979880000|2021-05-14 08:11:20|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6
1620979890000|2021-05-14 08:11:30|6675.2|6672.4|6675.9|6673.1|6675.9|6673.1|6675.2|6672.4|3
1620979900000|2021-05-14 08:11:40|6675.7|6672.9|6672.2|6669.4|6675.7|6672.9|6671.7|6668.8|33
1620979910000|2021-05-14 08:11:50|6672.5|6669.7|6671.5|6668.7|6673.2|6670.4|6671.5|6668.7|33
1620979920000|2021-05-14 08:12:00|6671.2|6668.4|6667.5|6664.7|6671.2|6668.4|6667.5|6664.7|529
1620979930000|2021-05-14 08:12:10|6667.7|6664.9|6667|6664.2|6668.2|6665.4|6666.7|6663.9|46
1620979940000|2021-05-14 08:12:20|6667.7|6664.9|6667.7|6664.9|6668|6665.2|6666.7|6663.9|96
1620979950000|2021-05-14 08:12:30|6668|6665.2|6668.7|6665.9|6668.7|6665.9|6668|6665.2|12
1620979960000|2021-05-14 08:12:40|6668.5|6665.7|6666.7|6663.9|6669|6666.2|6666.7|6663.9|71
1620979970000|2021-05-14 08:12:50|6666.5|6663.7|6665|6662.2|6666.7|6663.9|6664.5|6661.7|24
1620979980000|2021-05-14 08:13:00|6664.7|6661.9|6665.5|6662.7|6666.5|6663.7|6664.7|6661.9|54
1620979990000|2021-05-14 08:13:10|6665.2|6662.4|6665.7|6662.9|6666|6663.2|6665|6662.2|6
1620980000000|2021-05-14 08:13:20|6666|6663.2|6664.5|6661.7|6666.7|6663.9|6664.5|6661.7|37
1620980010000|2021-05-14 08:13:30|6664|6661.2|6666.7|6663.9|6666.7|6663.9|6664|6661.2|74
1620980020000|2021-05-14 08:13:40|||||||||26
1620980030000|2021-05-14 08:13:50|||||||||2
1620980040000|2021-05-14 08:14:00|6665.9|6663.1|6663.7|6660.9|6665.9|6663.1|6662.7|6659.9|21
1620980050000|2021-05-14 08:14:10|6664|6661.2|6664.7|6661.9|6664.7|6661.9|6664|6661.2|2
1620980060000|2021-05-14 08:14:20|6665.5|6662.7|6666.7|6663.9|6666.7|6663.9|6665.5|6662.7|9
1620980070000|2021-05-14 08:14:30|6666.2|6663.4|6666|6663.2|6666.2|6663.4|6666|6663.2|26
1620980080000|2021-05-14 08:14:40|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.5|6663.7|73
1620980090000|2021-05-14 08:14:50|6666.5|6663.7|6666.7|6663.9|6666.7|6663.9|6666.2|6663.4|24
1620980100000|2021-05-14 08:15:00|6666.3|6663.5|6666.7|6663.9|6666.7|6663.9|6666|6663.2|30
1620980110000|2021-05-14 08:15:10|6667|6664.2|6667|6664.2|6667|6664.2|6666.5|6663.7|56
1620980120000|2021-05-14 08:15:20|6666.7|6663.9|6667|6664.2|6667|6664.2|6666.7|6663.9|52
1620980130000|2021-05-14 08:15:30|6666|6663.2|6666|6663.2|6666|6663.2|6666|6663.2|23
1620980140000|2021-05-14 08:15:40|6666.7|6663.9|6666.7|6663.9|6667|6664.2|6666.7|6663.9|64
1620980150000|2021-05-14 08:15:50|6667|6664.2|6666.7|6663.9|6667|6664.2|6666.7|6663.9|46
1620980160000|2021-05-14 08:16:00|6667|6664.2|6664.7|6661.9|6667|6664.2|6664.7|6661.9|69
1620980170000|2021-05-14 08:16:10|6663.7|6660.9|6663.5|6660.7|6663.7|6660.9|6662|6659.2|14
1620980180000|2021-05-14 08:16:20|6663.7|6660.9|6663.2|6660.4|6663.7|6660.9|6662.7|6659.9|20
1620980190000|2021-05-14 08:16:30|6663.5|6660.7|6660.7|6657.9|6663.7|6660.9|6660.7|6657.9|13
1620980200000|2021-05-14 08:16:40|6661|6658.2|6662|6659.2|6662|6659.2|6661|6658.2|6
1620980210000|2021-05-14 08:16:50|6662.2|6659.4|6664|6661.2|6664|6661.2|6661.7|6658.9|58
1620980220000|2021-05-14 08:17:00|6663.7|6660.9|6664.2|6661.4|6665|6662.2|6663.7|6660.9|8
1620980230000|2021-05-14 08:17:10|6664|6661.2|6668|6665.2|6668|6665.2|6663.5|6660.7|92
1620980240000|2021-05-14 08:17:20|6668.7|6665.9|6669.5|6666.7|6669.7|6666.9|6668.7|6665.9|72
1620980250000|2021-05-14 08:17:30|6669.7|6666.9|6668|6665.2|6669.7|6666.9|6666.7|6663.9|21
1620980260000|2021-05-14 08:17:40|6668.2|6665.4|6668.2|6665.4|6669.7|6666.9|6668.2|6665.4|19
1620980270000|2021-05-14 08:17:50|6668|6665.2|6668.7|6665.9|6668.7|6665.9|6668|6665.2|3
1620980280000|2021-05-14 08:18:00|6669|6666.2|6671.7|6668.9|6671.7|6668.9|6668.5|6665.7|41
1620980290000|2021-05-14 08:18:10|6672|6669.2|6673|6670.2|6674|6671.2|6671.7|6668.9|63
1620980300000|2021-05-14 08:18:20|6673.7|6670.9|6677.5|6674.7|6677.7|6674.9|6673.7|6670.9|125
1620980310000|2021-05-14 08:18:30|6677|6674.2|6676.7|6673.9|6677|6674.2|6676.5|6673.7|17
1620980320000|2021-05-14 08:18:40|6676.5|6673.7|6676.7|6673.9|6676.7|6673.9|6676|6673.2|13
1620980330000|2021-05-14 08:18:50|6677|6674.2|6678.5|6675.7|6680|6677.2|6677|6674.2|72
1620980340000|2021-05-14 08:19:00|6678.7|6675.9|6678.7|6675.9|6679|6676.2|6678.5|6675.7|3
1620980350000|2021-05-14 08:19:10|6679.7|6676.9|6680|6677.2|6682|6679.2|6679.7|6676.9|36
1620980360000|2021-05-14 08:19:20|6681.1|6677.1|6681.7|6678.9|6682|6679.2|6680.7|6677.1|51
1620980370000|2021-05-14 08:19:30|6682|6679.2|6682.7|6679.9|6682.7|6679.9|6682|6679.2|9
1620980380000|2021-05-14 08:19:40|||||||||6
1620980390000|2021-05-14 08:19:50|6682|6679.2|6681.2|6678.4|6683.7|6680.9|6681.2|6678.4|38
1620980400000|2021-05-14 08:20:00|6681.5|6678.7|6683.2|6680.4|6683.2|6680.4|6681.5|6678.7|15
1620980410000|2021-05-14 08:20:10|6683.5|6680.7|6683.7|6680.9|6685.7|6682.9|6683.5|6680.7|49
1620980420000|2021-05-14 08:20:20|6684|6681.2|6685.5|6682.7|6685.5|6682.7|6683.7|6680.9|7
1620980430000|2021-05-14 08:20:30|6685|6682.2|6684.2|6681.4|6687|6684.2|6683.7|6680.9|80
1620980440000|2021-05-14 08:20:40|6684.5|6681.7|6683|6680.2|6684.5|6681.7|6683|6680.2|31
1620980450000|2021-05-14 08:20:50|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|0
1620980460000|2021-05-14 08:21:00|6685.5|6682.7|6684.5|6681.7|6685.5|6682.7|6684.5|6681.7|24
1620980470000|2021-05-14 08:21:10|6685.7|6682.9|6686.2|6683.4|6686.5|6683.7|6685.7|6682.9|12
1620980480000|2021-05-14 08:21:20|6686.5|6683.7|6685|6682.2|6686.5|6683.7|6685|6682.2|8
1620980490000|2021-05-14 08:21:30|6684.7|6681.9|6684|6681.2|6686|6683.2|6684|6681.2|26
1620980500000|2021-05-14 08:21:40|6684.2|6681.4|6684.5|6681.7|6685.5|6682.7|6684|6681.2|304
1620980510000|2021-05-14 08:21:50|6684.2|6681.4|6685.5|6682.7|6685.5|6682.7|6684.2|6681.4|790
1620980520000|2021-05-14 08:22:00|6685.2|6682.4|6686|6683.2|6686.2|6683.4|6685|6682.2|6
1620980530000|2021-05-14 08:22:10|6687.2|6684.4|6689.7|6686.9|6689.7|6686.9|6687|6684.2|89
1620980540000|2021-05-14 08:22:20|6690.5|6687.7|6691|6688.2|6691.7|6688.9|6690|6687.2|30
1620980550000|2021-05-14 08:22:30|6691.2|6688.4|6693|6690.2|6695|6692.2|6691.2|6688.4|164
1620980560000|2021-05-14 08:22:40|6693.5|6690.7|6696.3|6693.5|6696.3|6693.5|6693|6690.2|64
1620980570000|2021-05-14 08:22:50|6696.7|6693.9|6699.7|6696.9|6700|6697.2|6696.2|6693.4|143
1620980580000|2021-05-14 08:23:00|6700.5|6697.7|6701|6698.2|6701|6698.2|6700|6697.2|98
1620980590000|2021-05-14 08:23:10|6701.2|6698.4|6703|6700.2|6705.5|6702.7|6701|6698.2|62
1620980600000|2021-05-14 08:23:20|6702.2|6699.4|6701.2|6698.4|6702.7|6699.9|6699.9|6697.1|34
1620980610000|2021-05-14 08:23:30|6701|6698.2|6702.2|6699.4|6703|6700.2|6701|6698.2|222
1620980620000|2021-05-14 08:23:40|6702|6699.2|6703|6700.2|6704|6701.2|6701.5|6698.7|175
1620980630000|2021-05-14 08:23:50|6703.2|6700.4|6703|6700.2|6703.7|6700.9|6702.2|6699.4|6
1620980640000|2021-05-14 08:24:00|6702.5|6699.7|6702.2|6699.4|6702.5|6699.7|6701.5|6698.7|48
1620980650000|2021-05-14 08:24:10|6702|6699.2|6703|6700.2|6703.2|6700.4|6701.7|6698.9|23
1620980660000|2021-05-14 08:24:20|6703.2|6700.4|6704.2|6701.4|6704.2|6701.4|6703.2|6700.4|44
1620980670000|2021-05-14 08:24:30|6705|6702.2|6703.5|6700.7|6705.2|6702.4|6703.5|6700.7|79
1620980680000|2021-05-14 08:24:40|6703|6700.2|6704|6701.2|6704.7|6701.9|6702|6699.2|129
1620980690000|2021-05-14 08:24:50|6704.2|6701.4|6704.2|6701.4|6704.5|6701.7|6703.2|6700.4|43
1620980700000|2021-05-14 08:25:00|6703.9|6701.1|6701.5|6698.7|6703.9|6701.1|6701.2|6698.4|47
1620980710000|2021-05-14 08:25:10|6701.2|6698.4|6702.9|6700.1|6702.9|6700.1|6701.2|6698.4|32
1620980720000|2021-05-14 08:25:20|6703.2|6700.4|6701.9|6699.1|6704.7|6701.9|6701.7|6698.9|7
1620980730000|2021-05-14 08:25:30|6701.7|6698.9|6703.4|6700.6|6704.2|6701.4|6701.7|6698.9|231
1620980740000|2021-05-14 08:25:40|6703.2|6700.4|6703.2|6700.4|6703.7|6700.9|6703|6700.2|340
1620980750000|2021-05-14 08:25:50|6703.4|6700.6|6702.7|6699.9|6703.7|6700.9|6702.7|6699.9|29
1620980760000|2021-05-14 08:26:00|6702.4|6699.6|6701.2|6698.4|6703.2|6700.4|6700.9|6698.1|109
1620980770000|2021-05-14 08:26:10|6701.5|6698.7|6701.2|6698.4|6702.2|6699.4|6701.2|6698.4|26
1620980780000|2021-05-14 08:26:20|6700|6697.2|6698.5|6695.7|6700|6697.2|6697.4|6694.6|50
1620980790000|2021-05-14 08:26:30|6698.2|6695.4|6698.7|6695.9|6699.2|6696.4|6698.2|6695.4|16
1620980800000|2021-05-14 08:26:40|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|6698.9|6696.1|5
1620980810000|2021-05-14 08:26:50|6699.2|6696.4|6699.2|6696.4|6700.2|6697.4|6698.4|6695.6|39
1620980820000|2021-05-14 08:27:00|6698.7|6695.9|6699.9|6697.1|6699.9|6697.1|6697.2|6694.4|31
1620980830000|2021-05-14 08:27:10|6699.6|6696.8|6699.2|6696.4|6699.6|6696.8|6697.7|6694.9|49
1620980840000|2021-05-14 08:27:20|6699.4|6696.6|6698.2|6695.4|6699.9|6697.1|6698.2|6695.4|34
1620980850000|2021-05-14 08:27:30|6698.4|6695.6|6698.5|6695.7|6698.9|6696.1|6698.2|6695.4|33
1620980860000|2021-05-14 08:27:40|6697.7|6694.9|6698.4|6695.6|6698.9|6696.1|6696.9|6694.1|733
1620980870000|2021-05-14 08:27:50|6698.6|6695.8|6697.6|6694.8|6698.9|6696.1|6697.6|6694.8|20
1620980880000|2021-05-14 08:28:00|6697.9|6695.1|6699.6|6696.8|6699.9|6697.1|6697.9|6695.1|79
1620980890000|2021-05-14 08:28:10|6699.9|6697.1|6704.1|6701.3|6704.1|6701.3|6699.9|6697.1|121
1620980900000|2021-05-14 08:28:20|6704.4|6701.6|6699.9|6697.1|6704.4|6701.6|6699.9|6697.1|231
1620980910000|2021-05-14 08:28:30|6699.1|6696.3|6697.9|6695.1|6700.4|6697.6|6697.6|6694.8|115
1620980920000|2021-05-14 08:28:40|6698.1|6695.3|6698.6|6695.8|6698.6|6695.8|6697.1|6694.3|93
1620980930000|2021-05-14 08:28:50|6698.4|6695.6|6698.9|6696.1|6699.4|6696.6|6698.1|6695.3|163
1620980940000|2021-05-14 08:29:00|6698.4|6695.6|6695.6|6692.8|6698.6|6695.8|6695.6|6692.8|265
1620980950000|2021-05-14 08:29:10|6696.4|6693.6|6696.6|6693.8|6697.4|6694.6|6694.4|6691.6|235
1620980960000|2021-05-14 08:29:20|6696.9|6694.1|6693.6|6690.8|6696.9|6694.1|6692.4|6689.6|253
1620980970000|2021-05-14 08:29:30|6693.9|6691.1|6696.4|6693.6|6696.9|6694.1|6693.9|6691.1|407
1620980980000|2021-05-14 08:29:40|6696.1|6693.3|6695.4|6692.6|6696.4|6693.6|6695.4|6692.6|493
1620980990000|2021-05-14 08:29:50|6695.6|6692.8|6696.6|6693.8|6697.4|6694.6|6695.4|6692.6|448
1620981000000|2021-05-14 08:30:00|6696.4|6693.6|6699.9|6697.1|6699.9|6697.1|6696.1|6693.3|267
1620981010000|2021-05-14 08:30:10|6700.1|6697.3|6693.4|6690.6|6700.6|6697.8|6693.1|6690.3|186
1620981020000|2021-05-14 08:30:20|6693.9|6691.1|6697.9|6695.1|6698.6|6695.8|6693.9|6691.1|69
1620981030000|2021-05-14 08:30:30|6697.6|6694.8|6701.9|6699.1|6702.6|6699.8|6697.6|6694.8|69
1620981040000|2021-05-14 08:30:40|6701.6|6698.8|6703.4|6700.6|6705.6|6702.8|6701.6|6698.8|140
1620981050000|2021-05-14 08:30:50|6704.6|6701.8|6705.4|6702.6|6705.9|6703.1|6704.6|6701.8|112
1620981060000|2021-05-14 08:31:00|6705.6|6702.8|6708.9|6706.1|6709.4|6706.6|6705.6|6702.8|93
1620981070000|2021-05-14 08:31:10|6708.4|6705.6|6709.6|6706.8|6710.6|6707.8|6708.4|6705.6|59
1620981080000|2021-05-14 08:31:20|6709.9|6707.1|6712.6|6709.8|6712.6|6709.8|6709.9|6707.1|50
1620981090000|2021-05-14 08:31:30|6712.9|6710.1|6712.6|6709.8|6712.9|6710.1|6711.6|6708.8|40
1620981100000|2021-05-14 08:31:40|6713.1|6710.3|6714.6|6711.8|6714.6|6711.8|6712.6|6709.8|73
1620981110000|2021-05-14 08:31:50|6715.4|6712.6|6717.1|6714.3|6717.6|6714.8|6715.4|6712.6|356
1620981120000|2021-05-14 08:32:00|6717.4|6714.6|6720.4|6717.6|6720.4|6717.6|6717.4|6714.6|278
1620981130000|2021-05-14 08:32:10|6720.1|6717.3|6719.6|6716.8|6720.9|6718.1|6719.6|6716.8|290
1620981140000|2021-05-14 08:32:20|6719.9|6717.1|6717.4|6714.6|6720.1|6717.3|6717.4|6714.6|140
1620981150000|2021-05-14 08:32:30|6717.6|6714.8|6720.6|6717.8|6720.6|6717.8|6717.6|6714.8|156
1620981160000|2021-05-14 08:32:40|6719.6|6716.8|6723.4|6720.6|6723.4|6720.6|6719.6|6716.8|87
1620981170000|2021-05-14 08:32:50|6723.1|6720.3|6724.4|6721.6|6724.6|6721.8|6722.6|6719.8|735
1620981180000|2021-05-14 08:33:00|6724.6|6721.8|6725.1|6722.3|6725.6|6722.8|6724.6|6721.8|72
1620981190000|2021-05-14 08:33:10|6724.6|6721.8|6726.9|6724.1|6727.6|6724.8|6724.6|6721.8|302
1620981200000|2021-05-14 08:33:20|6727.4|6724.6|6725.9|6723.1|6727.9|6725.1|6725.9|6723.1|73
1620981210000|2021-05-14 08:33:30|6726.1|6723.3|6725.9|6723.1|6726.4|6723.6|6725.6|6722.8|35
1620981220000|2021-05-14 08:33:40|6725.6|6722.8|6726.4|6723.6|6726.4|6723.6|6725.6|6722.8|31
1620981230000|2021-05-14 08:33:50|||||||||75
1620981240000|2021-05-14 08:34:00|6726.1|6723.3|6724.9|6722.1|6726.1|6723.3|6724.6|6721.8|43
1620981250000|2021-05-14 08:34:10|6725.1|6722.3|6725.4|6722.6|6725.6|6722.8|6724.6|6721.8|57
1620981260000|2021-05-14 08:34:20|6725.6|6722.8|6725.1|6722.3|6725.6|6722.8|6724.6|6721.8|26
1620981270000|2021-05-14 08:34:30|6724.4|6721.6|6724.1|6721.3|6724.6|6721.8|6723.6|6720.8|40
1620981280000|2021-05-14 08:34:40|6724.4|6721.6|6727.1|6724.3|6728.4|6725.6|6724.1|6721.3|120
1620981290000|2021-05-14 08:34:50|6727.4|6724.6|6728.9|6726.1|6728.9|6726.1|6726.9|6724.1|30
1620981300000|2021-05-14 08:35:00|6729.1|6726.3|6728.6|6725.8|6729.6|6726.8|6728.6|6725.8|109
1620981310000|2021-05-14 08:35:10|6728.1|6725.3|6729.6|6726.8|6730.9|6728.1|6728.1|6725.3|225
1620981320000|2021-05-14 08:35:20|6729.4|6726.6|6729.6|6726.8|6729.9|6727.1|6728.6|6725.8|54
1620981330000|2021-05-14 08:35:30|6729.4|6726.6|6726.1|6723.3|6729.6|6726.8|6725.6|6722.8|67
1620981340000|2021-05-14 08:35:40|6726.6|6723.8|6725.6|6722.8|6726.9|6724.1|6725.1|6722.3|99
1620981350000|2021-05-14 08:35:50|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|114
1620981360000|2021-05-14 08:36:00|6727.4|6724.6|6727.9|6725.1|6727.9|6725.1|6726.6|6723.8|47
1620981370000|2021-05-14 08:36:10|6728.4|6725.6|6733.4|6730.6|6733.4|6730.6|6728.4|6725.6|249
1620981380000|2021-05-14 08:36:20|6733.9|6731.1|6732.1|6729.3|6734.4|6731.6|6726.6|6723.8|411
1620981390000|2021-05-14 08:36:30|6732.4|6729.6|6733.6|6730.8|6733.9|6731.1|6731.6|6728.8|89
1620981400000|2021-05-14 08:36:40|6733.4|6730.6|6732.6|6729.8|6733.9|6731.1|6732.6|6729.8|26
1620981410000|2021-05-14 08:36:50|6732.4|6729.6|6732.9|6730.1|6732.9|6730.1|6731.9|6729.1|5
1620981420000|2021-05-14 08:37:00|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.4|6730.6|14
1620981430000|2021-05-14 08:37:10|6734.4|6731.6|6734.4|6731.6|6734.4|6731.6|6733.4|6730.6|77
1620981440000|2021-05-14 08:37:20|6734.1|6731.3|6733.6|6730.8|6734.1|6731.3|6732.4|6729.6|31
1620981450000|2021-05-14 08:37:30|6733.1|6730.3|6733.1|6730.3|6734.1|6731.3|6733.1|6730.3|6
1620981460000|2021-05-14 08:37:40|6733.4|6730.6|6733.1|6730.3|6734.1|6731.3|6733.1|6730.3|23
1620981470000|2021-05-14 08:37:50|6732.9|6730.1|6731.1|6728.3|6733.1|6730.3|6730.9|6728.1|60
1620981480000|2021-05-14 08:38:00|6731.4|6728.6|6731.9|6729.1|6732.6|6729.8|6731.4|6728.6|47
1620981490000|2021-05-14 08:38:10|6731.4|6728.6|6732.1|6729.3|6732.1|6729.3|6731.1|6728.3|9
1620981500000|2021-05-14 08:38:20|6732.3|6729.5|6731.9|6729.1|6733.1|6730.3|6731.9|6729.1|162
1620981510000|2021-05-14 08:38:30|6731.6|6728.8|6730.6|6727.8|6731.6|6728.8|6730.6|6727.8|10
1620981520000|2021-05-14 08:38:40|6730.9|6728.1|6731.4|6728.6|6732.4|6729.6|6730.9|6728.1|167
1620981530000|2021-05-14 08:38:50|6731.1|6728.3|6730.6|6727.8|6731.1|6728.3|6730.6|6727.8|0
1620981540000|2021-05-14 08:39:00|6730.4|6727.6|6732.1|6729.3|6732.1|6729.3|6730.4|6727.6|10
1620981550000|2021-05-14 08:39:10|6731.9|6729.1|6731.1|6728.3|6731.9|6729.1|6731.1|6728.3|22
1620981560000|2021-05-14 08:39:20|6730.6|6727.8|6731.1|6728.3|6731.6|6728.8|6730.1|6727.3|41
1620981570000|2021-05-14 08:39:30|6730.9|6728.1|6731.4|6728.6|6731.4|6728.6|6730.4|6727.6|10
1620981580000|2021-05-14 08:39:40|6731.1|6728.3|6730.6|6727.8|6731.1|6728.3|6729.9|6727.1|62
1620981590000|2021-05-14 08:39:50|6730.9|6728.1|6731.4|6728.6|6732.4|6729.6|6730.8|6728|31
1620981600000|2021-05-14 08:40:00|6731.1|6728.3|6731.9|6729.1|6732.4|6729.6|6731.1|6728.3|13
1620981610000|2021-05-14 08:40:10|6731.6|6728.8|6731.1|6728.3|6731.9|6729.1|6731.1|6728.3|1
1620981620000|2021-05-14 08:40:20|6731.4|6728.6|6730.9|6728.1|6731.4|6728.6|6730.9|6728.1|7
1620981630000|2021-05-14 08:40:30|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|5
1620981640000|2021-05-14 08:40:40|6730.9|6728.1|6732.1|6729.3|6732.1|6729.3|6730.6|6727.8|28
1620981650000|2021-05-14 08:40:50|6731.9|6729.1|6733.4|6730.6|6733.4|6730.6|6730.6|6727.8|17
1620981660000|2021-05-14 08:41:00|6733.1|6730.3|6732.6|6729.8|6733.1|6730.3|6732.6|6729.8|1
1620981670000|2021-05-14 08:41:10|6732.1|6729.3|6730.9|6728.1|6732.1|6729.3|6730.9|6728.1|50
1620981680000|2021-05-14 08:41:20|6730.4|6727.6|6731.1|6728.3|6731.4|6728.6|6730.4|6727.6|11
1620981690000|2021-05-14 08:41:30|6731.4|6728.6|6730.9|6728.1|6731.6|6728.8|6730.9|6728.1|7
1620981700000|2021-05-14 08:41:40|6730.6|6727.8|6732.6|6729.8|6732.6|6729.8|6730.1|6727.3|44
1620981710000|2021-05-14 08:41:50|6732.2|6729.4|6732.6|6729.8|6732.6|6729.8|6730.1|6727.3|68
1620981720000|2021-05-14 08:42:00|6732.9|6730.1|6732.9|6730.1|6733.4|6730.6|6732.6|6729.8|51
1620981730000|2021-05-14 08:42:10|6733.1|6730.3|6733.4|6730.6|6733.9|6731.1|6733.1|6730.3|8
1620981740000|2021-05-14 08:42:20|6733.1|6730.3|6734.1|6731.3|6734.1|6731.3|6732.4|6729.6|58
1620981750000|2021-05-14 08:42:30|||||||||1
1620981760000|2021-05-14 08:42:40|6733.4|6730.6|6732.4|6729.6|6733.4|6730.6|6732.4|6729.6|6
1620981770000|2021-05-14 08:42:50|6731.9|6729.1|6731.9|6729.1|6732.1|6729.3|6731.4|6728.6|18
1620981780000|2021-05-14 08:43:00|6731.4|6728.6|6732.1|6729.3|6732.6|6729.8|6731.1|6728.3|23
1620981790000|2021-05-14 08:43:10|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6732.1|6729.3|23
1620981800000|2021-05-14 08:43:20|6732.9|6730.1|6731.6|6728.8|6732.9|6730.1|6731.6|6728.8|6
1620981810000|2021-05-14 08:43:30|6731.1|6728.3|6732.4|6729.6|6733.1|6730.3|6731.1|6728.3|8
1620981820000|2021-05-14 08:43:40|6732.6|6729.8|6735.1|6732.3|6735.1|6732.3|6732.6|6729.8|42
1620981830000|2021-05-14 08:43:50|6734.4|6731.6|6735.1|6732.3|6735.6|6732.8|6734.4|6731.6|57
1620981840000|2021-05-14 08:44:00|||||||||42
1620981850000|2021-05-14 08:44:10|6734.6|6731.8|6733.4|6730.6|6735.4|6732.6|6733.4|6730.6|102
1620981860000|2021-05-14 08:44:20|6733.8|6731|6735.1|6732.3|6735.1|6732.3|6733.4|6730.6|134
1620981870000|2021-05-14 08:44:30|||||||||3
1620981880000|2021-05-14 08:44:40|||||||||6
1620981890000|2021-05-14 08:44:50|6734.9|6732.1|6734.1|6731.3|6734.9|6732.1|6734.1|6731.3|9
1620981900000|2021-05-14 08:45:00|6734.4|6731.6|6734.9|6732.1|6735.1|6732.3|6734.4|6731.6|93
1620981910000|2021-05-14 08:45:10|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|3
1620981920000|2021-05-14 08:45:20|6734.8|6732|6734.1|6731.3|6734.8|6732|6734.1|6731.3|67
1620981930000|2021-05-14 08:45:30|6733.9|6731.1|6734.4|6731.6|6735.1|6732.3|6733.4|6730.6|26
1620981940000|2021-05-14 08:45:40|6734.3|6731.5|6734.3|6731.5|6735.1|6732.3|6734.3|6731.5|9
1620981950000|2021-05-14 08:45:50|6734.1|6731.3|6733.3|6730.5|6734.6|6731.8|6733.3|6730.5|7
1620981960000|2021-05-14 08:46:00|6733.8|6731|6734.3|6731.5|6734.3|6731.5|6733.8|6731|11
1620981970000|2021-05-14 08:46:10|6734.1|6731.3|6735.6|6732.8|6736.3|6733.5|6734.1|6731.3|75
1620981980000|2021-05-14 08:46:20|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6735.1|6732.3|6
1620981990000|2021-05-14 08:46:30|||||||||3
1620982000000|2021-05-14 08:46:40|6735.3|6732.5|6737.1|6734.3|6737.1|6734.3|6735.3|6732.5|19
1620982010000|2021-05-14 08:46:50|6737.3|6734.5|6738.1|6735.3|6738.8|6736|6737.3|6734.5|70
1620982020000|2021-05-14 08:47:00|6737.6|6734.8|6738.3|6735.5|6739.1|6736.3|6737.3|6734.5|36
1620982030000|2021-05-14 08:47:10|6738.1|6735.3|6738.3|6735.5|6738.3|6735.5|6738.1|6735.3|2
1620982040000|2021-05-14 08:47:20|6738.8|6736|6739.1|6736.3|6739.1|6736.3|6738.1|6735.3|14
1620982050000|2021-05-14 08:47:30|6739.3|6736.5|6740.3|6737.5|6741.1|6738.3|6739.1|6736.3|120
1620982060000|2021-05-14 08:47:40|6740.6|6737.8|6740.1|6737.3|6740.6|6737.8|6740.1|6737.3|2
1620982070000|2021-05-14 08:47:50|6740.5|6737.7|6740.3|6737.5|6741.6|6738.8|6740.3|6737.5|131
1620982080000|2021-05-14 08:48:00|6740.6|6737.8|6738.1|6735.3|6741.1|6738.3|6737.8|6735|137
1620982090000|2021-05-14 08:48:10|6738.3|6735.5|6739.8|6737|6740.1|6737.3|6738.3|6735.5|130
1620982100000|2021-05-14 08:48:20|6739.3|6736.5|6739.8|6737|6740.1|6737.3|6739.3|6736.5|15
1620982110000|2021-05-14 08:48:30|6739.1|6736.3|6739.1|6736.3|6739.1|6736.3|6738.8|6736|12
1620982120000|2021-05-14 08:48:40|6739.6|6736.8|6740.3|6737.5|6742.1|6739.3|6739.3|6736.5|95
1620982130000|2021-05-14 08:48:50|6740.1|6737.3|6739.1|6736.3|6740.1|6737.3|6739.1|6736.3|144
1620982140000|2021-05-14 08:49:00|6738.8|6736|6739.8|6737|6740.1|6737.3|6738.8|6736|42
1620982150000|2021-05-14 08:49:10|6740.1|6737.3|6741.8|6739|6742.1|6739.3|6740.1|6737.3|63
1620982160000|2021-05-14 08:49:20|6742.1|6739.3|6741.3|6738.5|6742.1|6739.3|6741.3|6738.5|4
1620982170000|2021-05-14 08:49:30|6740.8|6738|6739.8|6737|6740.8|6738|6739.3|6736.5|101
1620982180000|2021-05-14 08:49:40|6739.6|6736.8|6739.3|6736.5|6740.3|6737.5|6739.1|6736.3|4
1620982190000|2021-05-14 08:49:50|6739.1|6736.3|6738.3|6735.5|6739.1|6736.3|6738.1|6735.3|18
1620982200000|2021-05-14 08:50:00|6738.1|6735.3|6738.1|6735.3|6738.6|6735.8|6737.6|6734.8|15
1620982210000|2021-05-14 08:50:10|6737.8|6735|6738.1|6735.3|6738.1|6735.3|6737.8|6735|0
1620982220000|2021-05-14 08:50:20|6738.3|6735.5|6739.1|6736.3|6739.1|6736.3|6738.3|6735.5|3
1620982230000|2021-05-14 08:50:30|6739.3|6736.5|6738.3|6735.5|6739.3|6736.5|6738.3|6735.5|6
1620982240000|2021-05-14 08:50:40|6738.1|6735.3|6738.8|6736|6738.8|6736|6738.1|6735.3|26
1620982250000|2021-05-14 08:50:50|6739.3|6736.5|6739.1|6736.3|6740.1|6737.3|6739.1|6736.3|22
1620982260000|2021-05-14 08:51:00|6739.3|6736.5|6740.1|6737.3|6740.1|6737.3|6738.8|6736|46
1620982270000|2021-05-14 08:51:10|6739.8|6737|6739.3|6736.5|6740.1|6737.3|6739.3|6736.5|0
1620982280000|2021-05-14 08:51:20|6739.1|6736.3|6738.1|6735.3|6739.1|6736.3|6738.1|6735.3|11
1620982290000|2021-05-14 08:51:30|6738.8|6736|6739.1|6736.3|6739.1|6736.3|6738.8|6736|2
1620982300000|2021-05-14 08:51:40|6738.8|6736|6740.6|6737.8|6740.8|6738|6738.6|6735.8|57
1620982310000|2021-05-14 08:51:50|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|16
1620982320000|2021-05-14 08:52:00|6741.3|6738.5|6741.3|6738.5|6741.6|6738.8|6741.1|6738.3|8
1620982330000|2021-05-14 08:52:10|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|6741.1|6738.3|24
1620982340000|2021-05-14 08:52:20|||||||||1
1620982350000|2021-05-14 08:52:30|6740.8|6738|6738.8|6736|6740.8|6738|6738.6|6735.8|66
1620982360000|2021-05-14 08:52:40|6738.1|6735.3|6739.1|6736.3|6739.1|6736.3|6738.1|6735.3|30
1620982370000|2021-05-14 08:52:50|6738.8|6736|6739.1|6736.3|6739.1|6736.3|6738.8|6736|61
1620982380000|2021-05-14 08:53:00|6739.3|6736.5|6740.1|6737.3|6741.1|6738.3|6739.3|6736.5|170
1620982390000|2021-05-14 08:53:10|6739.6|6736.8|6741.1|6738.3|6741.1|6738.3|6739.3|6736.5|88
1620982400000|2021-05-14 08:53:20|6740.8|6738|6741.1|6738.3|6741.8|6739|6740.8|6738|141
1620982410000|2021-05-14 08:53:30|6741.8|6739|6742.1|6739.3|6742.1|6739.3|6741.8|6739|15
1620982420000|2021-05-14 08:53:40|6743.1|6740.3|6743.8|6741|6743.8|6741|6743.1|6740.3|14
1620982430000|2021-05-14 08:53:50|6744.1|6741.3|6743.1|6740.3|6744.1|6741.3|6743.1|6740.3|16
1620982440000|2021-05-14 08:54:00|6742.8|6740|6743.1|6740.3|6743.8|6741|6742.1|6739.3|24
1620982450000|2021-05-14 08:54:10|6743.3|6740.5|6743.8|6741|6743.8|6741|6743.3|6740.5|7
1620982460000|2021-05-14 08:54:20|6744.1|6741.3|6743.3|6740.5|6744.1|6741.3|6743.1|6740.3|20
1620982470000|2021-05-14 08:54:30|6743.1|6740.3|6744.3|6741.5|6744.8|6742|6743.1|6740.3|72
1620982480000|2021-05-14 08:54:40|6744.5|6741.7|6744.8|6742|6744.8|6742|6744.3|6741.5|7
1620982490000|2021-05-14 08:54:50|6743.9|6741.1|6743.1|6740.3|6743.9|6741.1|6743.1|6740.3|79
1620982500000|2021-05-14 08:55:00|6743.8|6741|6743.3|6740.5|6743.8|6741|6742.1|6739.3|34
1620982510000|2021-05-14 08:55:10|6744.1|6741.3|6744.1|6741.3|6744.8|6742|6744.1|6741.3|115
1620982520000|2021-05-14 08:55:20|6744.8|6742|6744.8|6742|6744.8|6742|6744.3|6741.5|18
1620982530000|2021-05-14 08:55:30|6746.1|6743.3|6745.1|6742.3|6746.3|6743.5|6745.1|6742.3|508
1620982540000|2021-05-14 08:55:40|6745.8|6743|6746.8|6744|6746.8|6744|6745.8|6743|1706
1620982550000|2021-05-14 08:55:50|6747|6744.2|6748|6745.2|6748|6745.2|6746.8|6744|82
1620982560000|2021-05-14 08:56:00|6748.2|6745.4|6748.3|6745.5|6748.8|6746|6748.2|6745.4|76
1620982570000|2021-05-14 08:56:10|6748.5|6745.7|6747.5|6744.7|6748.5|6745.7|6746.8|6744|19
1620982580000|2021-05-14 08:56:20|6747.1|6744.3|6747.8|6745|6748.3|6745.5|6746.5|6743.7|45
1620982590000|2021-05-14 08:56:30|6748.1|6745.3|6748.8|6746|6748.8|6746|6747.8|6745|20
1620982600000|2021-05-14 08:56:40|6749.5|6746.7|6748.8|6746|6749.8|6747|6748.8|6746|58
1620982610000|2021-05-14 08:56:50|6749.3|6746.5|6749.1|6746.3|6749.3|6746.5|6748.8|6746|8
1620982620000|2021-05-14 08:57:00|6748.8|6746|6748.5|6745.7|6749.3|6746.5|6747.3|6744.5|44
1620982630000|2021-05-14 08:57:10|6748.8|6746|6747.1|6744.3|6748.8|6746|6746.8|6744|65
1620982640000|2021-05-14 08:57:20|6746.8|6744|6746.8|6744|6747.5|6744.7|6746.8|6744|26
1620982650000|2021-05-14 08:57:30|6746.5|6743.7|6746.8|6744|6748.2|6745.4|6745.8|6743|467
1620982660000|2021-05-14 08:57:40|6747.8|6745|6746|6743.2|6747.8|6745|6745.5|6742.7|240
1620982670000|2021-05-14 08:57:50|6746.8|6744|6747.2|6744.4|6747.2|6744.4|6746.8|6744|16
1620982680000|2021-05-14 08:58:00|6747.5|6744.7|6747.2|6744.4|6747.5|6744.7|6746.5|6743.7|21
1620982690000|2021-05-14 08:58:10|6747|6744.2|6747.5|6744.7|6747.7|6744.9|6746.7|6743.9|19
1620982700000|2021-05-14 08:58:20|6747|6744.2|6746.5|6743.7|6747|6744.2|6746.2|6743.4|85
1620982710000|2021-05-14 08:58:30|6747|6744.2|6746.5|6743.7|6747|6744.2|6746.5|6743.7|19
1620982720000|2021-05-14 08:58:40|6746.7|6743.9|6746.8|6744|6747.2|6744.4|6746|6743.2|47
1620982730000|2021-05-14 08:58:50|6746.5|6743.7|6746.5|6743.7|6746.8|6744|6746.5|6743.7|26
1620982740000|2021-05-14 08:59:00|6746.8|6744|6746.2|6743.4|6746.8|6744|6746|6743.2|28
1620982750000|2021-05-14 08:59:10|6746.5|6743.7|6745.2|6742.4|6746.5|6743.7|6745|6742.2|41
1620982760000|2021-05-14 08:59:20|6745|6742.2|6745.2|6742.4|6745.5|6742.7|6744.8|6742|26
1620982770000|2021-05-14 08:59:30|6745|6742.2|6746.2|6743.4|6746.2|6743.4|6744.5|6741.7|141
1620982780000|2021-05-14 08:59:40|6746.5|6743.7|6747.2|6744.4|6747.8|6745|6746.5|6743.7|33
1620982790000|2021-05-14 08:59:50|6747.5|6744.7|6747|6744.2|6747.5|6744.7|6746.8|6744|17
1620982800000|2021-05-14 09:00:00|6747.2|6744.4|6748.8|6746|6748.8|6746|6747|6744.2|168
1620982810000|2021-05-14 09:00:10|6748.5|6745.7|6749|6746.2|6750.2|6747.4|6748.5|6745.7|132
1620982820000|2021-05-14 09:00:20|6749.2|6746.4|6749|6746.2|6749.2|6746.4|6748.7|6745.9|20
1620982830000|2021-05-14 09:00:30|6748.5|6745.7|6748.2|6745.4|6748.5|6745.7|6748|6745.2|8
1620982840000|2021-05-14 09:00:40|6748.5|6745.7|6749.5|6746.7|6749.5|6746.7|6748.5|6745.7|10
1620982850000|2021-05-14 09:00:50|6748.7|6745.9|6750.5|6747.7|6750.8|6748|6748.7|6745.9|43
1620982860000|2021-05-14 09:01:00|6750|6747.2|6750.8|6748|6750.8|6748|6749.5|6746.7|75
1620982870000|2021-05-14 09:01:10|6750|6747.2|6748|6745.2|6750.2|6747.4|6747.5|6744.7|33
1620982880000|2021-05-14 09:01:20|6748.3|6745.5|6747.5|6744.7|6748.3|6745.5|6746.5|6743.7|39
1620982890000|2021-05-14 09:01:30|6746.8|6744|6746.5|6743.7|6747|6744.2|6746.5|6743.7|18
1620982900000|2021-05-14 09:01:40|6746|6743.2|6745.8|6743|6746.2|6743.4|6744.8|6742|44
1620982910000|2021-05-14 09:01:50|6745.5|6742.7|6745|6742.2|6746|6743.2|6745|6742.2|32
1620982920000|2021-05-14 09:02:00|6744.8|6742|6742|6739.2|6745.5|6742.7|6740.5|6737.7|139
1620982930000|2021-05-14 09:02:10|6741.8|6739|6741.8|6739|6742.8|6740|6741.7|6738.9|44
1620982940000|2021-05-14 09:02:20|6741.5|6738.7|6741.5|6738.7|6741.5|6738.7|6741.5|6738.7|9
1620982950000|2021-05-14 09:02:30|6741.8|6739|6744.5|6741.7|6744.5|6741.7|6741.8|6739|438
1620982960000|2021-05-14 09:02:40|6744.8|6742|6744.5|6741.7|6745.5|6742.7|6743.5|6740.7|37
1620982970000|2021-05-14 09:02:50|6744.3|6741.5|6744.2|6741.4|6744.5|6741.7|6743.8|6741|26
1620982980000|2021-05-14 09:03:00|6744.5|6741.7|6745.3|6742.5|6745.8|6743|6744.5|6741.7|23
1620982990000|2021-05-14 09:03:10|6744.8|6742|6745.5|6742.7|6745.5|6742.7|6744.5|6741.7|2
1620983000000|2021-05-14 09:03:20|6745|6742.2|6744.8|6742|6745|6742.2|6744.5|6741.7|12
1620983010000|2021-05-14 09:03:30|6745|6742.2|6748|6745.2|6748|6745.2|6745|6742.2|30
1620983020000|2021-05-14 09:03:40|6747.8|6745|6749|6746.2|6749.5|6746.7|6747.8|6745|36
1620983030000|2021-05-14 09:03:50|6748.8|6746|6750.5|6747.7|6750.7|6747.9|6748.5|6745.7|10
1620983040000|2021-05-14 09:04:00|6751.2|6748.4|6753|6750.2|6753.2|6750.4|6751|6748.2|49
1620983050000|2021-05-14 09:04:10|6752.8|6750|6756.5|6753.7|6758.8|6756|6752.8|6750|211
1620983060000|2021-05-14 09:04:20|6757|6754.2|6757.7|6754.9|6759.5|6756.7|6756.8|6754|162
1620983070000|2021-05-14 09:04:30|6757.5|6754.7|6759|6756.2|6759.1|6756.3|6756.7|6753.9|140
1620983080000|2021-05-14 09:04:40|6758.8|6756|6757.5|6754.7|6758.8|6756|6756.8|6754|32
1620983090000|2021-05-14 09:04:50|6757.3|6754.5|6755.3|6752.5|6758.3|6755.5|6754.5|6751.7|58
1620983100000|2021-05-14 09:05:00|6755.5|6752.7|6756.5|6753.7|6756.5|6753.7|6755.5|6752.7|13
1620983110000|2021-05-14 09:05:10|6757|6754.2|6757.2|6754.4|6757.5|6754.7|6757|6754.2|67
1620983120000|2021-05-14 09:05:20|6756.3|6753.5|6756.7|6753.9|6757.2|6754.4|6756.2|6753.4|31
1620983130000|2021-05-14 09:05:30|6757|6754.2|6756.8|6754|6758.2|6755.4|6755.8|6753|112
1620983140000|2021-05-14 09:05:40|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|3
1620983150000|2021-05-14 09:05:50|6756.7|6753.9|6759|6756.2|6759|6756.2|6756.7|6753.9|69
1620983160000|2021-05-14 09:06:00|6759.5|6756.7|6757.8|6755|6759.5|6756.7|6757.5|6754.7|31
1620983170000|2021-05-14 09:06:10|6758.3|6755.5|6758.3|6755.5|6758.3|6755.5|6757.8|6755|11
1620983180000|2021-05-14 09:06:20|6758.1|6755.3|6757.8|6755|6758.7|6755.9|6757.8|6755|16
1620983190000|2021-05-14 09:06:30|6758|6755.2|6757.5|6754.7|6758.3|6755.5|6756.8|6754|22
1620983200000|2021-05-14 09:06:40|6758.5|6755.7|6758.8|6756|6759|6756.2|6758.5|6755.7|34
1620983210000|2021-05-14 09:06:50|6758.5|6755.7|6758.8|6756|6760|6757.2|6758.3|6755.5|69
1620983220000|2021-05-14 09:07:00|6758.5|6755.7|6758.8|6756|6759|6756.2|6758.5|6755.7|2
1620983230000|2021-05-14 09:07:10|6758.5|6755.7|6758.3|6755.5|6758.5|6755.7|6757.8|6755|15
1620983240000|2021-05-14 09:07:20|6758.5|6755.7|6759.5|6756.7|6760.3|6757.5|6758.5|6755.7|35
1620983250000|2021-05-14 09:07:30|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|101
1620983260000|2021-05-14 09:07:40|6759.5|6756.7|6758.5|6755.7|6759.5|6756.7|6757.5|6754.7|45
1620983270000|2021-05-14 09:07:50|6759|6756.2|6760.7|6757.9|6761|6758.2|6759|6756.2|27
1620983280000|2021-05-14 09:08:00|6761|6758.2|6762|6759.2|6762.5|6759.7|6760.8|6758|29
1620983290000|2021-05-14 09:08:10|6762.8|6760|6763|6760.2|6763.2|6760.4|6762.8|6760|45
1620983300000|2021-05-14 09:08:20|6762.8|6760|6760.8|6758|6763.5|6760.7|6760.8|6758|31
1620983310000|2021-05-14 09:08:30|6761.5|6758.7|6761.3|6758.5|6761.5|6758.7|6760.8|6758|9
1620983330000|2021-05-14 09:08:50|6761.1|6758.3|6761.3|6758.5|6761.3|6758.5|6760.8|6758|2
1620983340000|2021-05-14 09:09:00|6760.8|6758|6759.3|6756.5|6760.8|6758|6759|6756.2|35
1620983350000|2021-05-14 09:09:10|6758.8|6756|6759.5|6756.7|6759.5|6756.7|6758.8|6756|125
1620983360000|2021-05-14 09:09:20|6759.8|6757|6761.5|6758.7|6761.5|6758.7|6759.8|6757|63
1620983370000|2021-05-14 09:09:30|6760.6|6757.8|6761|6758.2|6761.5|6758.7|6759.3|6756.5|160
1620983380000|2021-05-14 09:09:40|6761.5|6758.7|6760.8|6758|6761.5|6758.7|6760.8|6758|10
1620983390000|2021-05-14 09:09:50|6760.5|6757.7|6759.8|6757|6760.5|6757.7|6759.5|6756.7|31
1620983400000|2021-05-14 09:10:00|6760|6757.2|6759.3|6756.5|6760.5|6757.7|6759.3|6756.5|39
1620983410000|2021-05-14 09:10:10|6758.8|6756|6756.3|6753.5|6758.8|6756|6755.8|6753|32
1620983420000|2021-05-14 09:10:20|6756.5|6753.7|6756.5|6753.7|6756.8|6754|6756.3|6753.5|36
1620983430000|2021-05-14 09:10:30|||||||||60
1620983440000|2021-05-14 09:10:40|6756.8|6754|6758.1|6755.3|6758.5|6755.7|6756.8|6754|166
1620983450000|2021-05-14 09:10:50|6757.8|6755|6757.5|6754.7|6757.8|6755|6756.8|6754|39
1620983460000|2021-05-14 09:11:00|6757.3|6754.5|6756.8|6754|6759.1|6756.3|6756.8|6754|48
1620983470000|2021-05-14 09:11:10|6757.3|6754.5|6756.8|6754|6758.5|6755.7|6756.8|6754|45
1620983480000|2021-05-14 09:11:20|6757|6754.2|6757.3|6754.5|6757.3|6754.5|6757|6754.2|9
1620983490000|2021-05-14 09:11:30|6757|6754.2|6756.3|6753.5|6757|6754.2|6755.8|6753|60
1620983500000|2021-05-14 09:11:40|6755.8|6753|6755.8|6753|6756.3|6753.5|6755.8|6753|38
1620983510000|2021-05-14 09:11:50|6754.5|6751.7|6753.8|6751|6754.5|6751.7|6752.8|6750|517
1620983520000|2021-05-14 09:12:00|6753.3|6750.5|6753|6750.2|6753.3|6750.5|6752.8|6750|35
1620983530000|2021-05-14 09:12:10|6752.5|6749.7|6753.8|6751|6754.5|6751.7|6752.5|6749.7|6
1620983540000|2021-05-14 09:12:20|6754.3|6751.5|6754.3|6751.5|6754.5|6751.7|6754.3|6751.5|6
1620983550000|2021-05-14 09:12:30|6754.8|6752|6754.8|6752|6754.8|6752|6754.8|6752|6
1620983560000|2021-05-14 09:12:40|||||||||1
1620983570000|2021-05-14 09:12:50|6754.5|6751.7|6753.3|6750.5|6754.5|6751.7|6752.3|6749.5|26
1620983580000|2021-05-14 09:13:00|6753.5|6750.7|6751.8|6749|6753.5|6750.7|6751.8|6749|9
1620983590000|2021-05-14 09:13:10|6752.5|6749.7|6751.3|6748.5|6752.5|6749.7|6750.8|6748|22
1620983600000|2021-05-14 09:13:20|6751|6748.2|6752.8|6750|6753.3|6750.5|6749.8|6747|56
1620983610000|2021-05-14 09:13:30|6751.8|6749|6752.8|6750|6752.8|6750|6751.8|6749|26
1620983620000|2021-05-14 09:13:40|6752.5|6749.7|6752.5|6749.7|6753.3|6750.5|6751.8|6749|35
1620983630000|2021-05-14 09:13:50|6753|6750.2|6752.5|6749.7|6753.5|6750.7|6752.5|6749.7|25
1620983640000|2021-05-14 09:14:00|6752.8|6750|6754|6751.2|6754|6751.2|6752.8|6750|22
1620983650000|2021-05-14 09:14:10|6753.8|6751|6754.2|6751.4|6754.2|6751.4|6753.5|6750.7|4
1620983660000|2021-05-14 09:14:20|6754.5|6751.7|6754.5|6751.7|6755|6752.2|6754.5|6751.7|13
1620983670000|2021-05-14 09:14:30|6754.8|6752|6757|6754.2|6757|6754.2|6754.8|6752|15
1620983680000|2021-05-14 09:14:40|6756.8|6754|6754.5|6751.7|6756.8|6754|6754.5|6751.7|28
1620983690000|2021-05-14 09:14:50|6753.8|6751|6754.8|6752|6755.3|6752.5|6753.8|6751|13
1620983700000|2021-05-14 09:15:00|6755.1|6752.3|6754.8|6752|6755.3|6752.5|6754.8|6752|8
1620983710000|2021-05-14 09:15:10|6755.3|6752.5|6755.5|6752.7|6755.5|6752.7|6755.3|6752.5|14
1620983720000|2021-05-14 09:15:20|6755.8|6753|6756.8|6754|6757|6754.2|6755.8|6753|13
1620983730000|2021-05-14 09:15:30|6756.3|6753.5|6756|6753.2|6756.3|6753.5|6755.8|6753|4
1620983740000|2021-05-14 09:15:40|6756.2|6753.4|6759.5|6756.7|6759.8|6757|6756.2|6753.4|86
1620983750000|2021-05-14 09:15:50|6759.8|6757|6758.8|6756|6759.8|6757|6758.8|6756|19
1620983760000|2021-05-14 09:16:00|6759|6756.2|6758.8|6756|6759.3|6756.5|6758.8|6756|15
1620983770000|2021-05-14 09:16:10|6759|6756.2|6761.2|6758.4|6761.5|6758.7|6759|6756.2|34
1620983780000|2021-05-14 09:16:20|6761.5|6758.7|6762|6759.2|6762.5|6759.7|6761.5|6758.7|21
1620983790000|2021-05-14 09:16:30|6761.8|6759|6762.5|6759.7|6762.5|6759.7|6761.8|6759|14
1620983800000|2021-05-14 09:16:40|6762|6759.2|6762|6759.2|6762|6759.2|6761.5|6758.7|48
1620983810000|2021-05-14 09:16:50|6762.5|6759.7|6762.3|6759.5|6762.8|6760|6761.5|6758.7|34
1620983820000|2021-05-14 09:17:00|6762.5|6759.7|6762.3|6759.5|6762.5|6759.7|6762.3|6759.5|11
1620983830000|2021-05-14 09:17:10|6762.5|6759.7|6760.3|6757.5|6762.5|6759.7|6760.3|6757.5|27
1620983840000|2021-05-14 09:17:20|6760.1|6757.3|6760|6757.2|6760.2|6757.4|6759.8|6757|17
1620983850000|2021-05-14 09:17:30|6760.3|6757.5|6762.5|6759.7|6762.5|6759.7|6760|6757.2|16
1620983860000|2021-05-14 09:17:40|6762.3|6759.5|6762|6759.2|6762.3|6759.5|6761.5|6758.7|35
1620983870000|2021-05-14 09:17:50|6763|6760.2|6763|6760.2|6763|6760.2|6763|6760.2|11
1620983880000|2021-05-14 09:18:00|6762.8|6760|6763.8|6761|6765|6762.2|6762.5|6759.7|69
1620983890000|2021-05-14 09:18:10|6763.5|6760.7|6763.8|6761|6764.3|6761.5|6763.5|6760.7|50
1620983900000|2021-05-14 09:18:20|6763.5|6760.7|6763.1|6760.3|6763.5|6760.7|6762.8|6760|32
1620983910000|2021-05-14 09:18:30|6762.8|6760|6762.5|6759.7|6763|6760.2|6762.5|6759.7|9
1620983920000|2021-05-14 09:18:40|6762.2|6759.4|6762.5|6759.7|6762.5|6759.7|6761.5|6758.7|27
1620983930000|2021-05-14 09:18:50|6762|6759.2|6762.2|6759.4|6762.2|6759.4|6762|6759.2|2
1620983940000|2021-05-14 09:19:00|6762|6759.2|6762|6759.2|6762|6759.2|6761.5|6758.7|2
1620983950000|2021-05-14 09:19:10|6761.8|6759|6761.5|6758.7|6761.8|6759|6761.5|6758.7|2
1620983970000|2021-05-14 09:19:30|6761|6758.2|6761|6758.2|6761|6758.2|6760.5|6757.7|27
1620983980000|2021-05-14 09:19:40|6761.2|6758.4|6762.2|6759.4|6762.2|6759.4|6761.2|6758.4|94
1620983990000|2021-05-14 09:19:50|6762|6759.2|6761.5|6758.7|6762.2|6759.4|6761.5|6758.7|3
1620984000000|2021-05-14 09:20:00|6761.2|6758.4|6762|6759.2|6762|6759.2|6761|6758.2|9
1620984010000|2021-05-14 09:20:10|6762.2|6759.4|6762.3|6759.5|6763.2|6760.4|6762|6759.2|24
1620984020000|2021-05-14 09:20:20|6762.5|6759.7|6762.3|6759.5|6762.5|6759.7|6762|6759.2|116
1620984030000|2021-05-14 09:20:30|6762.5|6759.7|6763.5|6760.7|6763.5|6760.7|6762.3|6759.5|9
1620984040000|2021-05-14 09:20:40|6763.3|6760.5|6763.3|6760.5|6763.5|6760.7|6762.8|6760|5
1620984050000|2021-05-14 09:20:50|6762.8|6760|6763.8|6761|6763.8|6761|6762.8|6760|9
1620984060000|2021-05-14 09:21:00|6763.5|6760.7|6763.5|6760.7|6763.8|6761|6763|6760.2|12
1620984070000|2021-05-14 09:21:10|6763.3|6760.5|6761.8|6759|6763.5|6760.7|6761.5|6758.7|16
1620984080000|2021-05-14 09:21:20|6761.5|6758.7|6760.3|6757.5|6761.5|6758.7|6760.3|6757.5|5
1620984090000|2021-05-14 09:21:30|6760.8|6758|6761.8|6759|6761.8|6759|6760.8|6758|1
1620984100000|2021-05-14 09:21:40|6761.6|6758.8|6758.8|6756|6761.6|6758.8|6758.8|6756|18
1620984110000|2021-05-14 09:21:50|6759.3|6756.5|6759.3|6756.5|6759.4|6756.5|6758.8|6755.4|233
1620984120000|2021-05-14 09:22:00|6759.5|6756.7|6758.5|6755.7|6759.5|6756.7|6758.2|6755.4|9
1620984130000|2021-05-14 09:22:10|6758.8|6756|6757.5|6754.7|6758.8|6756|6757.5|6754.7|7
1620984140000|2021-05-14 09:22:20|6758.1|6755.3|6759.5|6756.7|6759.5|6756.7|6758.1|6755.3|8
1620984150000|2021-05-14 09:22:30|6759.3|6756.5|6759.8|6757|6760.2|6757.4|6759.3|6756.5|22
1620984160000|2021-05-14 09:22:40|6758.5|6755.7|6758.8|6756|6759.2|6756.4|6758.5|6755.7|24
1620984170000|2021-05-14 09:22:50|6758.5|6755.7|6759.5|6756.7|6759.8|6757|6758.5|6755.7|44
1620984180000|2021-05-14 09:23:00|6759.2|6756.4|6760.2|6757.4|6760.2|6757.4|6758.8|6756|28
1620984190000|2021-05-14 09:23:10|6760.5|6757.7|6760|6757.2|6760.5|6757.7|6760|6757.2|2
1620984200000|2021-05-14 09:23:20|6760.2|6757.4|6761|6758.2|6761.1|6758.3|6760.2|6757.4|34
1620984210000|2021-05-14 09:23:30|6761.2|6758.4|6761|6758.2|6761.8|6759|6761|6758.2|9
1620984220000|2021-05-14 09:23:40|6762.5|6759.7|6761.5|6758.7|6762.5|6759.7|6761.5|6758.7|5
1620984230000|2021-05-14 09:23:50|6762.1|6759.3|6763.5|6760.7|6763.5|6760.7|6762.1|6759.3|12
1620984240000|2021-05-14 09:24:00|||||||||1
1620984250000|2021-05-14 09:24:10|6763.3|6760.5|6762.8|6760|6763.3|6760.5|6762.8|6760|11
1620984260000|2021-05-14 09:24:20|6763.5|6760.7|6763.3|6760.5|6763.5|6760.7|6762.8|6760|5
1620984270000|2021-05-14 09:24:30|6762.8|6760|6764.8|6762|6764.8|6762|6762.8|6760|310
1620984280000|2021-05-14 09:24:40|6764.5|6761.7|6764|6761.2|6764.5|6761.7|6763.8|6761|10
1620984290000|2021-05-14 09:24:50|6764.3|6761.5|6764.3|6761.5|6764.5|6761.7|6764.3|6761.5|5
1620984300000|2021-05-14 09:25:00|6764.5|6761.7|6763.3|6760.5|6764.5|6761.7|6762.8|6760|20
1620984310000|2021-05-14 09:25:10|6762.8|6760|6761.3|6758.5|6762.8|6760|6761.3|6758.5|19
1620984320000|2021-05-14 09:25:20|6761.1|6758.3|6760.8|6758|6761.1|6758.3|6760.8|6758|2
1620984330000|2021-05-14 09:25:30|6761.1|6758.3|6762.8|6760|6762.8|6760|6761.1|6758.3|14
1620984340000|2021-05-14 09:25:40|6763|6760.2|6763.5|6760.7|6763.5|6760.7|6763|6760.2|3
1620984350000|2021-05-14 09:25:50|6763.3|6760.5|6763|6760.2|6763.3|6760.5|6763|6760.2|2
1620984360000|2021-05-14 09:26:00|6763.3|6760.5|6762.8|6760|6763.3|6760.5|6762.8|6760|0
1620984370000|2021-05-14 09:26:10|6762.3|6759.5|6762.3|6759.5|6762.3|6759.5|6761.8|6759|29
1620984380000|2021-05-14 09:26:20|6761.5|6758.7|6759.8|6757|6761.5|6758.7|6759.8|6757|34
1620984390000|2021-05-14 09:26:30|6760.2|6757.4|6759.3|6756.5|6760.5|6757.7|6759.3|6756.5|38
1620984400000|2021-05-14 09:26:40|6759.5|6756.7|6759.3|6756.5|6759.5|6756.7|6758.8|6756|6
1620984410000|2021-05-14 09:26:50|6758.8|6756|6758.5|6755.7|6758.8|6756|6758.3|6755.5|8
1620984420000|2021-05-14 09:27:00|6758.8|6756|6758.8|6756|6759.3|6756.5|6758.8|6756|8
1620984430000|2021-05-14 09:27:10|6759|6756.2|6759.8|6757|6759.8|6757|6759|6756.2|3
1620984440000|2021-05-14 09:27:20|6759.3|6756.5|6758.8|6756|6759.3|6756.5|6758.8|6756|4
1620984450000|2021-05-14 09:27:30|6759|6756.2|6759.3|6756.5|6759.8|6757|6759|6756.2|12
1620984460000|2021-05-14 09:27:40|6759.5|6756.7|6759.8|6757|6760.3|6757.5|6759.5|6756.7|11
1620984470000|2021-05-14 09:27:50|6759.5|6756.7|6760.5|6757.7|6760.5|6757.7|6759.3|6756.5|77
1620984480000|2021-05-14 09:28:00|6760.3|6757.5|6760.5|6757.7|6760.5|6757.7|6760.3|6757.5|0
1620984490000|2021-05-14 09:28:10|6760.3|6757.5|6759.3|6756.5|6760.3|6757.5|6759.3|6756.5|153
1620984500000|2021-05-14 09:28:20|6758.8|6756|6756.8|6754|6758.8|6756|6756.8|6754|47
1620984520000|2021-05-14 09:28:40|||||||||10
1620984530000|2021-05-14 09:28:50|6757.3|6754.5|6758.5|6755.7|6758.5|6755.7|6757.3|6754.5|18
1620984540000|2021-05-14 09:29:00|6758.3|6755.5|6758.5|6755.7|6758.5|6755.7|6758.3|6755.5|2
1620984550000|2021-05-14 09:29:10|6758.3|6755.5|6760.3|6757.5|6760.8|6758|6758.3|6755.5|78
1620984560000|2021-05-14 09:29:20|6759.8|6757|6759.8|6757|6760.3|6757.5|6759.5|6756.7|4
1620984570000|2021-05-14 09:29:30|6759.5|6756.7|6758.5|6755.7|6760.8|6758|6758.3|6755.5|317
1620984580000|2021-05-14 09:29:40|6758.3|6755.5|6758.5|6755.7|6758.5|6755.7|6758.3|6755.5|5
1620984590000|2021-05-14 09:29:50|6757.8|6755|6757.8|6755|6757.8|6755|6757.8|6755|11
1620984600000|2021-05-14 09:30:00|6758|6755.2|6758.5|6755.7|6758.5|6755.7|6758|6755.2|38
1620984610000|2021-05-14 09:30:10|6758.8|6756|6760.5|6757.7|6760.5|6757.7|6758.8|6756|13
1620984620000|2021-05-14 09:30:20|6760.8|6758|6761.2|6758.4|6761.2|6758.4|6760.8|6758|8
1620984630000|2021-05-14 09:30:30|6761.8|6759|6760.3|6757.5|6762|6759.2|6759.8|6757|25
1620984640000|2021-05-14 09:30:40|6760.5|6757.7|6760.5|6757.7|6760.5|6757.7|6759.3|6756.5|22
1620984650000|2021-05-14 09:30:50|6760.3|6757.5|6760|6757.2|6760.5|6757.7|6759.8|6757|36
1620984660000|2021-05-14 09:31:00|6759.8|6757|6760|6757.2|6760.5|6757.7|6759.8|6757|14
1620984670000|2021-05-14 09:31:10|6760.3|6757.5|6760.3|6757.5|6760.5|6757.7|6760.3|6757.5|0
1620984690000|2021-05-14 09:31:30|6760|6757.2|6760.5|6757.7|6761.5|6758.7|6760|6757.2|23
1620984700000|2021-05-14 09:31:40|6760.8|6758|6760.5|6757.7|6760.8|6758|6760|6757.2|5
1620984710000|2021-05-14 09:31:50|6760.3|6757.5|6761.5|6758.7|6761.5|6758.7|6760.3|6757.5|13
1620984720000|2021-05-14 09:32:00|6761.3|6758.5|6755.3|6752.5|6761.5|6758.7|6755.3|6752.5|37
1620984730000|2021-05-14 09:32:10|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|6755.3|6752.5|3
1620984740000|2021-05-14 09:32:20|6754.8|6752|6754.3|6751.5|6754.8|6752|6754.3|6751.5|14
1620984750000|2021-05-14 09:32:30|6753.8|6751|6752.8|6750|6754.3|6751.5|6752.8|6750|65
1620984760000|2021-05-14 09:32:40|6752.5|6749.7|6751.3|6748.5|6752.5|6749.7|6750.8|6748|57
1620984770000|2021-05-14 09:32:50|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|1
1620984780000|2021-05-14 09:33:00|6751.8|6749|6749.8|6747|6751.8|6749|6749.5|6746.7|74
1620984790000|2021-05-14 09:33:10|6747.8|6745|6749.3|6746.5|6749.8|6747|6747.8|6745|37
1620984800000|2021-05-14 09:33:20|6749.5|6746.7|6750.8|6748|6750.8|6748|6749.3|6746.5|18
1620984810000|2021-05-14 09:33:30|6751.3|6748.5|6752.5|6749.7|6752.5|6749.7|6751.3|6748.5|31
1620984820000|2021-05-14 09:33:40|||||||||1
1620984830000|2021-05-14 09:33:50|||||||||2
1620984840000|2021-05-14 09:34:00|6752|6749.2|6751.5|6748.7|6752|6749.2|6750.3|6747.5|61
1620984850000|2021-05-14 09:34:10|6751.8|6749|6750.5|6747.7|6751.8|6749|6750.5|6747.7|61
1620984860000|2021-05-14 09:34:20|6750.8|6748|6753.5|6750.7|6753.8|6751|6750.8|6748|27
1620984870000|2021-05-14 09:34:30|6753.8|6751|6754.5|6751.7|6754.5|6751.7|6753.8|6751|7
1620984880000|2021-05-14 09:34:40|6755.3|6752.5|6759.5|6756.7|6759.9|6757.1|6754.5|6751.7|1129
1620984890000|2021-05-14 09:34:50|6759.4|6756.6|6757.7|6754.9|6759.9|6757.1|6757.7|6754.9|46
1620984900000|2021-05-14 09:35:00|6757.5|6754.7|6756.2|6753.4|6757.5|6754.7|6756.2|6753.4|1
1620984910000|2021-05-14 09:35:10|6755.9|6753.1|6756|6753.2|6756.2|6753.4|6755.9|6753.1|26
1620984920000|2021-05-14 09:35:20|6756.2|6753.4|6756|6753.2|6756.7|6753.9|6756|6753.2|22
1620984930000|2021-05-14 09:35:30|6755.7|6752.9|6756.5|6753.7|6756.5|6753.7|6755.7|6752.9|24
1620984940000|2021-05-14 09:35:40|6756.8|6754|6758.5|6755.7|6758.5|6755.7|6756.8|6754|16
1620984950000|2021-05-14 09:35:50|6758.2|6755.4|6758|6755.2|6758.2|6755.4|6758|6755.2|4
1620984960000|2021-05-14 09:36:00|6758.2|6755.4|6758|6755.2|6758.2|6755.4|6758|6755.2|0
1620984970000|2021-05-14 09:36:10|6758.9|6756.1|6759|6756.2|6759.5|6756.7|6758.9|6756.1|8
1620984990000|2021-05-14 09:36:30|6759.5|6756.7|6759.7|6756.9|6760.5|6757.7|6759.5|6756.7|7
1620985000000|2021-05-14 09:36:40|6760.2|6757.4|6761.2|6758.4|6761.2|6758.4|6759.7|6756.9|44
1620985010000|2021-05-14 09:36:50|6761.5|6758.7|6764|6761.2|6764.2|6761.4|6761.5|6758.7|150
1620985020000|2021-05-14 09:37:00|6763.8|6761|6760.2|6757.4|6763.8|6761|6759.5|6756.7|28
1620985030000|2021-05-14 09:37:10|6760.5|6757.7|6761.3|6758.5|6761.5|6758.7|6760.5|6757.7|6
1620985040000|2021-05-14 09:37:20|6761.2|6758.4|6764.7|6761.9|6765.2|6762.4|6761.2|6758.4|21
1620985050000|2021-05-14 09:37:30|6764.5|6761.7|6765.7|6762.9|6766.2|6763.4|6764.5|6761.7|259
1620985060000|2021-05-14 09:37:40|6765.9|6763.1|6766.2|6763.4|6766.9|6764.1|6765.9|6763.1|91
1620985070000|2021-05-14 09:37:50|6765.9|6763.1|6769|6766.2|6769.5|6766.6|6765.9|6763.1|364
1620985080000|2021-05-14 09:38:00|6768.7|6765.9|6765.7|6762.9|6768.7|6765.9|6765.4|6762.6|95
1620985090000|2021-05-14 09:38:10|6766.2|6763.4|6766.7|6763.9|6766.9|6764.1|6766.2|6763.4|11
1620985100000|2021-05-14 09:38:20|6766.9|6764.1|6766.9|6764.1|6766.9|6764.1|6766.7|6763.9|6
1620985110000|2021-05-14 09:38:30|6767.2|6764.4|6766.4|6763.6|6767.2|6764.4|6765.9|6763.1|20
1620985120000|2021-05-14 09:38:40|6766.7|6763.9|6766.7|6763.9|6766.9|6764.1|6766.7|6763.9|9
1620985130000|2021-05-14 09:38:50|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|3
1620985140000|2021-05-14 09:39:00|6766.9|6764.1|6766.7|6763.9|6766.9|6764.1|6766.7|6763.9|10
1620985150000|2021-05-14 09:39:10|6766.2|6763.4|6766.7|6763.9|6766.7|6763.9|6766.2|6763.4|7
1620985160000|2021-05-14 09:39:20|6766.9|6764.1|6766.2|6763.4|6766.9|6764.1|6766.2|6763.4|2
1620985170000|2021-05-14 09:39:30|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|0
1620985180000|2021-05-14 09:39:40|6765.7|6762.9|6765.2|6762.4|6765.9|6763.1|6765.2|6762.4|15
1620985190000|2021-05-14 09:39:50|6765.4|6762.6|6766.2|6763.4|6766.2|6763.4|6765.4|6762.6|3
1620985200000|2021-05-14 09:40:00|6766.5|6763.7|6764.5|6761.7|6766.5|6763.7|6764.5|6761.7|209
1620985210000|2021-05-14 09:40:10|||||||||4
1620985220000|2021-05-14 09:40:20|6765|6762.2|6765|6762.2|6765.2|6762.4|6765|6762.2|12
1620985230000|2021-05-14 09:40:30|6765.2|6762.4|6766.5|6763.7|6766.5|6763.7|6765.2|6762.4|10
1620985240000|2021-05-14 09:40:40|6766|6763.2|6766|6763.2|6766.2|6763.4|6765.5|6762.7|14
1620985250000|2021-05-14 09:40:50|6765.2|6762.4|6765.7|6762.9|6765.7|6762.9|6765.2|6762.4|38
1620985260000|2021-05-14 09:41:00|6765.9|6763.1|6766|6763.2|6766.2|6763.4|6765.4|6762.6|50
1620985270000|2021-05-14 09:41:10|6765.7|6762.9|6765.9|6763.1|6766|6763.2|6765.4|6762.6|14
1620985280000|2021-05-14 09:41:20|6765.7|6762.9|6765.5|6762.7|6765.7|6762.9|6765.2|6762.4|9
1620985290000|2021-05-14 09:41:30|6765.2|6762.4|6764.7|6761.9|6765.4|6762.6|6764.2|6761.4|14
1620985300000|2021-05-14 09:41:40|6765.2|6762.4|6767.7|6764.9|6767.9|6765.1|6765.2|6762.4|38
1620985310000|2021-05-14 09:41:50|6768.2|6765.4|6767.7|6764.9|6768.2|6765.4|6767.7|6764.9|31
1620985320000|2021-05-14 09:42:00|6767.4|6764.6|6766.9|6764.1|6767.4|6764.6|6766.4|6763.6|5
1620985330000|2021-05-14 09:42:10|6767.2|6764.4|6765.9|6763.1|6767.9|6765.1|6765.7|6762.9|26
1620985340000|2021-05-14 09:42:20|6765.7|6762.9|6766.2|6763.4|6766.4|6763.6|6765.7|6762.9|35
1620985350000|2021-05-14 09:42:30|6765.7|6762.9|6764.2|6761.4|6765.7|6762.9|6764.2|6761.4|40
1620985360000|2021-05-14 09:42:40|6763.7|6760.9|6763.2|6760.4|6764.2|6761.4|6763.2|6760.4|8
1620985370000|2021-05-14 09:42:50|6764.2|6761.4|6764.2|6761.4|6764.2|6761.4|6763.7|6760.9|8
1620985380000|2021-05-14 09:43:00|6764.5|6761.7|6763.2|6760.4|6764.7|6761.9|6763.2|6760.4|36
1620985390000|2021-05-14 09:43:10|6763.5|6760.7|6764.2|6761.4|6764.2|6761.4|6763.5|6760.7|3
1620985400000|2021-05-14 09:43:20|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|6765.2|6762.4|7
1620985410000|2021-05-14 09:43:30|6766.4|6763.6|6766.5|6763.7|6767.2|6764.4|6766.4|6763.6|243
1620985420000|2021-05-14 09:43:40|6766.2|6763.4|6766.5|6763.7|6766.5|6763.7|6766.2|6763.4|4
1620985430000|2021-05-14 09:43:50|6766.7|6763.9|6767.7|6764.9|6767.7|6764.9|6766.7|6763.9|21
1620985440000|2021-05-14 09:44:00|6767.9|6765.1|6767.9|6765.1|6767.9|6765.1|6767.9|6765.1|31
1620985450000|2021-05-14 09:44:10|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|6768.2|6765.4|3
1620985460000|2021-05-14 09:44:20|6767.9|6765.1|6766.2|6763.4|6767.9|6765.1|6766.2|6763.4|33
1620985470000|2021-05-14 09:44:30|6766.7|6763.9|6766.9|6764.1|6766.9|6764.1|6766.7|6763.9|22
1620985480000|2021-05-14 09:44:40|6765.7|6762.9|6764.7|6761.9|6765.7|6762.9|6764.7|6761.9|46
1620985490000|2021-05-14 09:44:50|6764.5|6761.7|6764.2|6761.4|6764.5|6761.7|6764.2|6761.4|1
1620985500000|2021-05-14 09:45:00|6764.7|6761.9|6765.2|6762.4|6765.2|6762.4|6764.7|6761.9|11
1620985510000|2021-05-14 09:45:10|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6
1620985520000|2021-05-14 09:45:20|6766.7|6763.9|6766.4|6763.6|6766.7|6763.9|6766.4|6763.6|39
1620985530000|2021-05-14 09:45:30|6766.2|6763.4|6766.4|6763.6|6766.4|6763.6|6765.9|6763.1|9
1620985540000|2021-05-14 09:45:40|6766.2|6763.4|6765.7|6762.9|6766.2|6763.4|6765.2|6762.4|11
1620985550000|2021-05-14 09:45:50|6765.4|6762.6|6767.9|6765.1|6767.9|6765.1|6765.4|6762.6|27
1620985560000|2021-05-14 09:46:00|6767.7|6764.9|6766.9|6764.1|6767.7|6764.9|6766.9|6764.1|2
1620985570000|2021-05-14 09:46:10|||||||||7
1620985580000|2021-05-14 09:46:20|6766.4|6763.6|6766.4|6763.6|6766.7|6763.9|6766.2|6763.4|19
1620985590000|2021-05-14 09:46:30|6766.7|6763.9|6766.9|6764.1|6766.9|6764.1|6766.7|6763.9|52
1620985600000|2021-05-14 09:46:40|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|1
1620985610000|2021-05-14 09:46:50|||||||||1
1620985620000|2021-05-14 09:47:00|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|6767.4|6764.6|21
1620985630000|2021-05-14 09:47:10|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|6767.2|6764.4|0
1620985640000|2021-05-14 09:47:20|6766.2|6763.4|6766.2|6763.4|6766.7|6763.9|6766.2|6763.4|20
1620985650000|2021-05-14 09:47:30|6766.9|6764.1|6766.9|6764.1|6766.9|6764.1|6766.9|6764.1|2
1620985660000|2021-05-14 09:47:40|6766.2|6763.4|6760.7|6757.9|6766.2|6763.4|6760.7|6757.9|95
1620985670000|2021-05-14 09:47:50|6760.9|6758.1|6762.9|6760.1|6762.9|6760.1|6760.7|6757.9|17
1620985680000|2021-05-14 09:48:00|6763.2|6760.4|6763.7|6760.9|6763.7|6760.9|6763.2|6760.4|18
1620985690000|2021-05-14 09:48:10|6762.9|6760.1|6763.7|6760.9|6763.9|6761.1|6762.9|6760.1|6
1620985700000|2021-05-14 09:48:20|6763.5|6760.7|6763.4|6760.6|6763.9|6761.1|6763.2|6760.4|6
1620985710000|2021-05-14 09:48:30|6763.7|6760.9|6764.2|6761.4|6764.2|6761.4|6763.7|6760.9|3
1620985720000|2021-05-14 09:48:40|6764.9|6762.1|6765.2|6762.4|6765.2|6762.4|6764.9|6762.1|3
1620985730000|2021-05-14 09:48:50|6765.9|6763.1|6763.9|6761.1|6765.9|6763.1|6763.9|6761.1|9
1620985740000|2021-05-14 09:49:00|6764.2|6761.4|6763.2|6760.4|6764.2|6761.4|6763.2|6760.4|6
1620985750000|2021-05-14 09:49:10|6763.5|6760.7|6763.9|6761.1|6763.9|6761.1|6763.5|6760.7|3
1620985760000|2021-05-14 09:49:20|6763.5|6760.7|6763.7|6760.9|6763.7|6760.9|6763.2|6760.4|11
1620985770000|2021-05-14 09:49:30|6761.7|6758.9|6761.2|6758.4|6761.8|6758.9|6761.2|6757.8|19
1620985780000|2021-05-14 09:49:40|6761.4|6758.6|6761.7|6758.9|6761.7|6758.9|6761.2|6758.4|6
1620985800000|2021-05-14 09:50:00|6761.9|6759.1|6759.9|6757.1|6761.9|6759.1|6758.2|6755.4|79
1620985810000|2021-05-14 09:50:10|6760.2|6757.4|6760.7|6757.9|6761|6758.2|6760.2|6757.4|6
1620985820000|2021-05-14 09:50:20|6760.9|6758.1|6761.4|6758.6|6761.7|6758.9|6760.9|6758.1|15
1620985830000|2021-05-14 09:50:30|6761.7|6758.9|6758.8|6756|6761.9|6759.1|6758.8|6756|45
1620985840000|2021-05-14 09:50:40|6758.2|6755.4|6758.2|6755.4|6758.5|6755.7|6757.5|6754.7|39
1620985850000|2021-05-14 09:50:50|6758.5|6755.7|6758|6755.2|6758.5|6755.7|6758|6755.2|2
1620985860000|2021-05-14 09:51:00|6757.7|6754.9|6759.5|6756.7|6760.2|6757.4|6757.7|6754.9|95
1620985870000|2021-05-14 09:51:10|6759.8|6757|6760.2|6757.4|6760.2|6757.4|6759.8|6757|2
1620985880000|2021-05-14 09:51:20|6760.7|6757.9|6760.7|6757.9|6760.7|6757.9|6760.5|6757.7|6
1620985890000|2021-05-14 09:51:30|6760.9|6758.1|6760.9|6758.1|6761.2|6758.4|6760.9|6758.1|107
1620985900000|2021-05-14 09:51:40|6761.2|6758.4|6761.2|6758.4|6761.7|6758.9|6761.2|6758.4|3
1620985910000|2021-05-14 09:51:50|6761.5|6758.7|6761.7|6758.9|6761.7|6758.9|6761.2|6758.4|2
1620985920000|2021-05-14 09:52:00|6761.9|6759.1|6762.2|6759.4|6762.9|6760.1|6761.9|6759.1|4
1620985930000|2021-05-14 09:52:10|6761.9|6759.1|6761.9|6759.1|6761.9|6759.1|6761.2|6758.4|8
1620985940000|2021-05-14 09:52:20|6761.7|6758.9|6761.2|6758.4|6761.7|6758.9|6761.2|6758.4|3
1620985950000|2021-05-14 09:52:30|6761|6758.2|6761|6758.2|6761.2|6758.4|6760.2|6757.4|2
1620985960000|2021-05-14 09:52:40|6760.5|6757.7|6760.5|6757.7|6760.7|6757.9|6760.2|6757.4|26
1620985980000|2021-05-14 09:53:00|6761.2|6758.4|6761.2|6758.4|6761.2|6758.4|6760.8|6758|2
1620985990000|2021-05-14 09:53:10|6759.2|6756.4|6759.7|6756.9|6759.7|6756.9|6759.2|6756.4|64
1620986000000|2021-05-14 09:53:20|6759.5|6756.7|6759|6756.2|6759.5|6756.7|6759|6756.2|1
1620986010000|2021-05-14 09:53:30|6758.7|6755.9|6759.9|6757.1|6759.9|6757.1|6758.7|6755.9|7
1620986030000|2021-05-14 09:53:50|6760.4|6757.6|6760.7|6757.9|6761.2|6758.4|6760.4|6757.6|5
1620986040000|2021-05-14 09:54:00|6760.9|6758.1|6759.7|6756.9|6760.9|6758.1|6759.7|6756.9|6
1620986050000|2021-05-14 09:54:10|6759.5|6756.7|6759.7|6756.9|6759.7|6756.9|6759.2|6756.4|2
1620986060000|2021-05-14 09:54:20|6759.2|6756.4|6759.2|6756.4|6759.5|6756.7|6759.2|6756.4|1
1620986070000|2021-05-14 09:54:30|6759.4|6756.6|6759.7|6756.9|6759.7|6756.9|6759.2|6756.4|6
1620986080000|2021-05-14 09:54:40|6759.9|6757.1|6760.4|6757.6|6760.9|6758.1|6759.2|6756.4|3
1620986090000|2021-05-14 09:54:50|6760.2|6757.4|6760.7|6757.9|6760.9|6758.1|6760.2|6757.4|1
1620986100000|2021-05-14 09:55:00|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|0
1620986110000|2021-05-14 09:55:10|6760.9|6758.1|6761.4|6758.6|6761.7|6758.9|6760.9|6758.1|22
1620986120000|2021-05-14 09:55:20|6762.4|6759.6|6762.9|6760.1|6762.9|6760.1|6762.4|6759.6|19
1620986130000|2021-05-14 09:55:30|6762.7|6759.9|6762.9|6760.1|6762.9|6760.1|6762.7|6759.9|11
1620986140000|2021-05-14 09:55:40|6762.7|6759.9|6762.7|6759.9|6763.5|6760.7|6762.7|6759.9|8
1620986150000|2021-05-14 09:55:50|6762.5|6759.7|6761.9|6759.1|6762.5|6759.7|6761.2|6758.4|28
1620986160000|2021-05-14 09:56:00|6761.7|6758.9|6760.7|6757.9|6761.7|6758.9|6760.2|6757.4|9
1620986170000|2021-05-14 09:56:10|6760.5|6757.7|6759.9|6757.1|6760.5|6757.7|6759.9|6757.1|1
1620986180000|2021-05-14 09:56:20|6759.5|6756.7|6759.2|6756.4|6759.7|6756.9|6759.2|6756.4|10
1620986190000|2021-05-14 09:56:30|6759.5|6756.7|6759.7|6756.9|6760.2|6757.4|6759.5|6756.7|5
1620986200000|2021-05-14 09:56:40|6759.9|6757.1|6759.7|6756.9|6759.9|6757.1|6759.7|6756.9|5
1620986210000|2021-05-14 09:56:50|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|6759.2|6756.4|1
1620986220000|2021-05-14 09:57:00|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|4
1620986230000|2021-05-14 09:57:10|6759.9|6757.1|6761.4|6758.6|6761.4|6758.6|6759.9|6757.1|33
1620986240000|2021-05-14 09:57:20|6761.7|6758.9|6759.7|6756.9|6761.7|6758.9|6759.2|6756.4|62
1620986250000|2021-05-14 09:57:30|6759.9|6757.1|6759.9|6757.1|6760.2|6757.4|6759.7|6756.9|6
1620986260000|2021-05-14 09:57:40|6759.7|6756.9|6761.9|6759.1|6761.9|6759.1|6759.7|6756.9|9
1620986270000|2021-05-14 09:57:50|6761.7|6758.9|6762.7|6759.9|6762.7|6759.9|6761.7|6758.9|44
1620986280000|2021-05-14 09:58:00|6762.4|6759.6|6760.2|6757.4|6762.7|6759.9|6760.2|6757.4|4
1620986290000|2021-05-14 09:58:10|6759.7|6756.9|6759.9|6757.1|6759.9|6757.1|6759.7|6756.9|0
1620986300000|2021-05-14 09:58:20|6761.4|6758.6|6761.2|6758.4|6761.4|6758.6|6761.2|6758.4|10
1620986310000|2021-05-14 09:58:30|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|6760.7|6757.9|7
1620986320000|2021-05-14 09:58:40|6760.7|6757.9|6760.9|6758.1|6761.2|6758.4|6760.7|6757.9|6
1620986340000|2021-05-14 09:59:00|||||||||7
1620986350000|2021-05-14 09:59:10|6760.2|6757.4|6759.7|6756.9|6760.2|6757.4|6759.2|6756.4|21
1620986360000|2021-05-14 09:59:20|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|6759.9|6757.1|0
1620986370000|2021-05-14 09:59:30|6759.7|6756.9|6759.9|6757.1|6759.9|6757.1|6759.7|6756.9|5
1620986380000|2021-05-14 09:59:40|6759.7|6756.9|6759.4|6756.6|6759.7|6756.9|6759.4|6756.6|10
1620986390000|2021-05-14 09:59:50|||||||||1
1620986400000|2021-05-14 10:00:00|6759.2|6756.4|6759.4|6756.6|6759.4|6756.6|6759.2|6756.4|35
1620986410000|2021-05-14 10:00:10|6759.2|6756.4|6759.4|6756.6|6759.4|6756.6|6759.2|6756.4|1
1620986420000|2021-05-14 10:00:20|6759.7|6756.9|6759.7|6756.9|6759.7|6756.9|6759.4|6756.6|11
1620986430000|2021-05-14 10:00:30|6759.4|6756.6|6759.2|6756.4|6759.7|6756.9|6759.2|6756.4|2
1620986440000|2021-05-14 10:00:40|6759.7|6756.9|6760.9|6758.1|6760.9|6758.1|6759.7|6756.9|13
1620986450000|2021-05-14 10:00:50|6759.4|6756.6|6758.9|6756.1|6759.4|6756.6|6757.7|6754.9|103
1620986460000|2021-05-14 10:01:00|6758.7|6755.9|6758.4|6755.6|6758.7|6755.9|6757.9|6755.1|3
1620986470000|2021-05-14 10:01:10|6758.2|6755.4|6757.4|6754.6|6758.2|6755.4|6757.2|6754.4|9
1620986480000|2021-05-14 10:01:20|6758.4|6755.6|6758.9|6756.1|6758.9|6756.1|6758.2|6755.4|9
1620986490000|2021-05-14 10:01:30|6758.7|6755.9|6759.2|6756.4|6759.2|6756.4|6758.7|6755.9|1
1620986500000|2021-05-14 10:01:40|6758.9|6756.1|6758.9|6756.1|6758.9|6756.1|6758.9|6756.1|0
1620986510000|2021-05-14 10:01:50|6758.7|6755.9|6757.7|6754.9|6758.7|6755.9|6757.7|6754.9|13
1620986520000|2021-05-14 10:02:00|6758.4|6755.6|6755.4|6752.6|6758.9|6756.1|6755.2|6752.4|113
1620986530000|2021-05-14 10:02:10|6754.9|6752.1|6753.3|6750.5|6754.9|6752.1|6752.9|6750.1|29
1620986540000|2021-05-14 10:02:20|6752.7|6749.9|6753.4|6750.6|6753.7|6750.9|6752.7|6749.9|16
1620986550000|2021-05-14 10:02:30|6753.7|6750.9|6754|6751.2|6754.2|6751.4|6753.7|6750.9|4
1620986560000|2021-05-14 10:02:40|6753.2|6750.4|6752.9|6750.1|6753.4|6750.6|6752.7|6749.9|3
1620986570000|2021-05-14 10:02:50|6753.2|6750.4|6754.7|6751.9|6754.9|6752.1|6753.2|6750.4|26
1620986580000|2021-05-14 10:03:00|6754.4|6751.6|6754.4|6751.6|6754.9|6752.1|6754.4|6751.6|1
1620986590000|2021-05-14 10:03:10|6754.7|6751.9|6754.4|6751.6|6754.9|6752.1|6754.4|6751.6|4
1620986600000|2021-05-14 10:03:20|6754.2|6751.4|6754.7|6751.9|6754.7|6751.9|6754.2|6751.4|2
1620986610000|2021-05-14 10:03:30|6754.9|6752.1|6754.9|6752.1|6755.4|6752.6|6754.9|6752.1|7
1620986620000|2021-05-14 10:03:40|6755.2|6752.4|6756.4|6753.6|6757.7|6754.9|6755.2|6752.4|83
1620986630000|2021-05-14 10:03:50|6756.2|6753.4|6756.7|6753.9|6756.9|6754.1|6756.2|6753.4|9
1620986640000|2021-05-14 10:04:00|6756.9|6754.1|6754.7|6751.9|6756.9|6754.1|6754.7|6751.9|7
1620986650000|2021-05-14 10:04:10|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|6754.7|6751.9|1
1620986660000|2021-05-14 10:04:20|6754.7|6751.9|6754.9|6752.1|6754.9|6752.1|6754.7|6751.9|0
1620986670000|2021-05-14 10:04:30|6754.7|6751.9|6754.4|6751.6|6754.7|6751.9|6753.9|6751.1|5
1620986680000|2021-05-14 10:04:40|6754.7|6751.9|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|7
1620986700000|2021-05-14 10:05:00|6754|6751.2|6752.9|6750.1|6754|6751.2|6752.9|6750.1|2
1620986710000|2021-05-14 10:05:10|6753.7|6750.9|6754.9|6752.1|6754.9|6752.1|6753.7|6750.9|12
1620986720000|2021-05-14 10:05:20|6755.2|6752.4|6755.9|6753.1|6755.9|6753.1|6755.2|6752.4|4
1620986730000|2021-05-14 10:05:30|||||||||2
1620986740000|2021-05-14 10:05:40|6756.9|6754.1|6757.4|6754.6|6757.4|6754.6|6756.9|6754.1|4
1620986750000|2021-05-14 10:05:50|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|0
1620986760000|2021-05-14 10:06:00|6757.4|6754.6|6757.7|6754.9|6757.9|6755.1|6757.4|6754.6|4
1620986770000|2021-05-14 10:06:10|6757.5|6754.7|6757.4|6754.6|6757.7|6754.9|6757.2|6754.4|2
1620986780000|2021-05-14 10:06:20|6757.2|6754.4|6755.7|6752.9|6757.2|6754.4|6755.7|6752.9|12
1620986790000|2021-05-14 10:06:30|6755.9|6753.1|6755.2|6752.4|6755.9|6753.1|6755.2|6752.4|5
1620986800000|2021-05-14 10:06:40|6755.9|6753.1|6756.7|6753.9|6756.9|6754.1|6755.9|6753.1|10
1620986810000|2021-05-14 10:06:50|6756.5|6753.7|6756.2|6753.4|6756.5|6753.7|6756.2|6753.4|0
1620986830000|2021-05-14 10:07:10|||||||||1
1620986840000|2021-05-14 10:07:20|6755.7|6752.9|6755.5|6752.7|6755.7|6752.9|6755.5|6752.7|5
1620986850000|2021-05-14 10:07:30|6755.2|6752.4|6755.9|6753.1|6755.9|6753.1|6755.2|6752.4|2
1620986860000|2021-05-14 10:07:40|6755.7|6752.9|6754.9|6752.1|6755.7|6752.9|6754.9|6752.1|1
1620986870000|2021-05-14 10:07:50|6755.7|6752.9|6755.2|6752.4|6755.7|6752.9|6755.2|6752.4|2
1620986880000|2021-05-14 10:08:00|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|1
1620986890000|2021-05-14 10:08:10|6755.2|6752.4|6755.5|6752.7|6755.7|6752.9|6755.2|6752.4|5
1620986900000|2021-05-14 10:08:20|6755.2|6752.4|6755.4|6752.6|6755.7|6752.9|6755.2|6752.4|1
1620986910000|2021-05-14 10:08:30|6755.7|6752.9|6755.4|6752.6|6755.7|6752.9|6755.4|6752.6|1
1620986920000|2021-05-14 10:08:40|6755.2|6752.4|6754.9|6752.1|6755.2|6752.4|6754.6|6751.8|32
1620986930000|2021-05-14 10:08:50|6754.7|6751.9|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|0
1620986940000|2021-05-14 10:09:00|6753.9|6751.1|6753.2|6750.4|6753.9|6751.1|6753.2|6750.4|56
1620986950000|2021-05-14 10:09:10|6752.9|6750.1|6752.2|6749.4|6752.9|6750.1|6752.2|6749.4|19
1620986960000|2021-05-14 10:09:20|6752.4|6749.6|6751.4|6748.6|6752.7|6749.9|6751.4|6748.6|52
1620986970000|2021-05-14 10:09:30|6751.6|6748.8|6749.2|6746.4|6751.6|6748.8|6747.7|6744.9|166
1620986980000|2021-05-14 10:09:40|||||||||1
1620986990000|2021-05-14 10:09:50|6748.9|6746.1|6748.4|6745.6|6748.9|6746.1|6748.2|6745.4|5
1620987000000|2021-05-14 10:10:00|6748.7|6745.9|6751.1|6748.3|6751.1|6748.3|6748.7|6745.9|19
1620987010000|2021-05-14 10:10:10|6751.4|6748.6|6750.9|6748.1|6751.4|6748.6|6750.9|6748.1|1
1620987020000|2021-05-14 10:10:20|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6749.9|6747.1|7
1620987030000|2021-05-14 10:10:30|6750.9|6748.1|6750.4|6747.6|6750.9|6748.1|6750.4|6747.6|1
1620987040000|2021-05-14 10:10:40|6750.9|6748.1|6750.4|6747.6|6750.9|6748.1|6750.4|6747.6|1
1620987060000|2021-05-14 10:11:00|6749.9|6747.1|6750.1|6747.3|6750.1|6747.3|6749.4|6746.6|35
1620987070000|2021-05-14 10:11:10|6750.9|6748.1|6750.6|6747.8|6750.9|6748.1|6750.2|6747.4|12
1620987090000|2021-05-14 10:11:30|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.2|6747.4|4
1620987110000|2021-05-14 10:11:50|6751.1|6748.3|6750.9|6748.1|6751.1|6748.3|6750.9|6748.1|4
1620987120000|2021-05-14 10:12:00|6751.1|6748.3|6750.9|6748.1|6751.1|6748.3|6750.9|6748.1|2
1620987140000|2021-05-14 10:12:20|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.2|6747.4|9
1620987150000|2021-05-14 10:12:30|6750.9|6748.1|6750.9|6748.1|6751.1|6748.3|6750.9|6748.1|1
1620987160000|2021-05-14 10:12:40|6751.4|6748.6|6752.6|6749.8|6752.6|6749.8|6751.1|6748.3|1
1620987170000|2021-05-14 10:12:50|6751.9|6749.1|6751.9|6749.1|6752.1|6749.3|6751.9|6749.1|3
1620987180000|2021-05-14 10:13:00|6751.4|6748.6|6751.9|6749.1|6751.9|6749.1|6751.4|6748.6|3
1620987190000|2021-05-14 10:13:10|6751.4|6748.6|6751.2|6748.4|6751.9|6749.1|6751.2|6748.4|3
1620987200000|2021-05-14 10:13:20|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.7|6747.9|2
1620987210000|2021-05-14 10:13:30|||||||||3
1620987220000|2021-05-14 10:13:40|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|6750.6|6747.8|0
1620987230000|2021-05-14 10:13:50|6750.9|6748.1|6750.9|6748.1|6751.1|6748.3|6750.9|6748.1|4
1620987240000|2021-05-14 10:14:00|6750.6|6747.8|6750.1|6747.3|6750.9|6748.1|6749.9|6747.1|9
1620987250000|2021-05-14 10:14:10|6749.7|6746.9|6745.9|6743.1|6749.9|6747.1|6745.6|6742.8|138
1620987260000|2021-05-14 10:14:20|6745.7|6742.9|6745.4|6742.6|6745.7|6742.9|6745.4|6742.6|1
1620987270000|2021-05-14 10:14:30|6745.6|6742.8|6747.1|6744.3|6747.1|6744.3|6745.6|6742.8|12
1620987280000|2021-05-14 10:14:40|6746.6|6743.8|6745.2|6742.4|6746.6|6743.8|6745.2|6742.4|348
1620987290000|2021-05-14 10:14:50|6746.2|6743.4|6745.9|6743.1|6746.4|6743.6|6745.9|6743.1|231
1620987300000|2021-05-14 10:15:00|6746.1|6743.3|6746.6|6743.8|6746.6|6743.8|6745.9|6743.1|15
1620987310000|2021-05-14 10:15:10|6747.2|6744.4|6745.2|6742.4|6747.2|6744.4|6745.2|6742.4|33
1620987320000|2021-05-14 10:15:20|6744.9|6742.1|6744.9|6742.1|6744.9|6742.1|6744.9|6742.1|17
1620987330000|2021-05-14 10:15:30|6745.2|6742.4|6746.6|6743.8|6746.9|6744.1|6745.2|6742.4|27
1620987340000|2021-05-14 10:15:40|6747.2|6744.4|6747.6|6744.8|6747.6|6744.8|6747.2|6744.4|17
1620987350000|2021-05-14 10:15:50|6747.4|6744.6|6747.4|6744.6|6747.6|6744.8|6747.4|6744.6|5
1620987360000|2021-05-14 10:16:00|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|6747.1|6744.3|1
1620987370000|2021-05-14 10:16:10|6746.9|6744.1|6746.9|6744.1|6747.1|6744.3|6746.9|6744.1|8
1620987380000|2021-05-14 10:16:20|6746.6|6743.8|6746.4|6743.6|6746.6|6743.8|6746.4|6743.6|2
1620987390000|2021-05-14 10:16:30|6746.1|6743.3|6746.6|6743.8|6746.6|6743.8|6746.1|6743.3|0
1620987400000|2021-05-14 10:16:40|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|6746.1|6743.3|9
1620987410000|2021-05-14 10:16:50|6746.6|6743.8|6746.6|6743.8|6746.6|6743.8|6746.1|6743.3|7
1620987420000|2021-05-14 10:17:00|6746.2|6743.4|6746.1|6743.3|6746.2|6743.4|6746.1|6743.3|6
1620987440000|2021-05-14 10:17:20|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|0
1620987450000|2021-05-14 10:17:30|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|0
1620987460000|2021-05-14 10:17:40|6745.6|6742.8|6746.6|6743.8|6746.6|6743.8|6745.6|6742.8|9
1620987470000|2021-05-14 10:17:50|6747.6|6744.8|6746.9|6744.1|6747.6|6744.8|6746.9|6744.1|5
1620987480000|2021-05-14 10:18:00|6747.6|6744.8|6746.6|6743.8|6747.6|6744.8|6746.6|6743.8|7
1620987490000|2021-05-14 10:18:10|6746.9|6744.1|6746.4|6743.6|6746.9|6744.1|6746.4|6743.6|29
1620987500000|2021-05-14 10:18:20|6746.2|6743.4|6746.9|6744.1|6747.6|6744.8|6746.1|6743.3|427
1620987510000|2021-05-14 10:18:30|6746.7|6743.9|6745.6|6742.8|6746.7|6743.9|6745.6|6742.8|13
1620987520000|2021-05-14 10:18:40|6745.9|6743.1|6746.6|6743.8|6746.6|6743.8|6745.9|6743.1|11
1620987530000|2021-05-14 10:18:50|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|4
1620987540000|2021-05-14 10:19:00|6746.1|6743.3|6746.1|6743.3|6746.6|6743.8|6746.1|6743.3|6
1620987550000|2021-05-14 10:19:10|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|0
1620987570000|2021-05-14 10:19:30|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|7
1620987580000|2021-05-14 10:19:40|6745.6|6742.8|6745.9|6743.1|6745.9|6743.1|6745.6|6742.8|25
1620987590000|2021-05-14 10:19:50|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6
1620987600000|2021-05-14 10:20:00|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|6744.9|6742.1|18
1620987610000|2021-05-14 10:20:10|6742.2|6739.4|6741.6|6738.8|6742.2|6739.4|6741.4|6738.6|179
1620987620000|2021-05-14 10:20:20|6742.5|6739.7|6743.9|6741.1|6743.9|6741.1|6742.5|6739.7|17
1620987630000|2021-05-14 10:20:30|6744.4|6741.6|6744.9|6742.1|6744.9|6742.1|6744.4|6741.6|11
1620987640000|2021-05-14 10:20:40|6745.4|6742.6|6745.9|6743.1|6746.2|6743.4|6745.4|6742.6|6
1620987650000|2021-05-14 10:20:50|6746.6|6743.8|6748.2|6745.4|6748.6|6745.8|6746.6|6743.8|65
1620987660000|2021-05-14 10:21:00|6747.9|6745.1|6747.9|6745.1|6748.4|6745.6|6747.9|6745.1|9
1620987670000|2021-05-14 10:21:10|6748.1|6745.3|6746.7|6743.9|6748.1|6745.3|6746.7|6743.9|13
1620987680000|2021-05-14 10:21:20|6746.2|6743.4|6746.4|6743.6|6746.4|6743.6|6746.2|6743.4|5
1620987690000|2021-05-14 10:21:30|6746.6|6743.8|6747.4|6744.6|6747.4|6744.6|6746.6|6743.8|5
1620987700000|2021-05-14 10:21:40|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|0
1620987710000|2021-05-14 10:21:50|6747.4|6744.6|6747.6|6744.8|6747.6|6744.8|6747.4|6744.6|8
1620987720000|2021-05-14 10:22:00|6746.9|6744.1|6746.9|6744.1|6747.1|6744.3|6746.6|6743.8|4
1620987730000|2021-05-14 10:22:10|6746.6|6743.8|6746.9|6744.1|6747.6|6744.8|6746.6|6743.8|7
1620987740000|2021-05-14 10:22:20|6747.1|6744.3|6746.9|6744.1|6747.1|6744.3|6746.9|6744.1|3
1620987750000|2021-05-14 10:22:30|6747.1|6744.3|6745.9|6743.1|6747.6|6744.8|6745.9|6743.1|11
1620987760000|2021-05-14 10:22:40|6745.1|6742.3|6744.9|6742.1|6745.1|6742.3|6744.4|6741.6|5
1620987770000|2021-05-14 10:22:50|6744.6|6741.8|6745.1|6742.3|6745.4|6742.6|6744.6|6741.8|1
1620987780000|2021-05-14 10:23:00|6744.9|6742.1|6744.9|6742.1|6745.1|6742.3|6744.9|6742.1|1
1620987790000|2021-05-14 10:23:10|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|6745.1|6742.3|1
1620987800000|2021-05-14 10:23:20|6744.6|6741.8|6743.9|6741.1|6744.6|6741.8|6743.9|6741.1|3
1620987810000|2021-05-14 10:23:30|6742.2|6739.4|6739.9|6737.1|6742.2|6739.4|6739.7|6736.9|134
1620987820000|2021-05-14 10:23:40|6739.7|6736.9|6736.7|6733.9|6739.7|6736.9|6734.7|6731.9|315
1620987830000|2021-05-14 10:23:50|6736.4|6733.6|6738.2|6735.4|6738.5|6735.7|6736.4|6733.6|8
1620987840000|2021-05-14 10:24:00|6738.4|6735.6|6738.4|6735.6|6738.6|6735.8|6738.2|6735.4|6
1620987850000|2021-05-14 10:24:10|6738.2|6735.4|6738.4|6735.6|6738.4|6735.6|6737.9|6735.1|10
1620987860000|2021-05-14 10:24:20|6738.2|6735.4|6737.9|6735.1|6738.2|6735.4|6737.2|6734.4|16
1620987870000|2021-05-14 10:24:30|6738.5|6735.7|6738.7|6735.9|6738.7|6735.9|6738.4|6735.6|3
1620987880000|2021-05-14 10:24:40|6738.6|6735.8|6739.6|6736.8|6739.6|6736.8|6738.6|6735.8|30
1620987890000|2021-05-14 10:24:50|6739.9|6737.1|6739.4|6736.6|6739.9|6737.1|6739.1|6736.3|11
1620987900000|2021-05-14 10:25:00|6739.2|6736.4|6738.6|6735.8|6739.2|6736.4|6738.4|6735.6|9
1620987910000|2021-05-14 10:25:10|6738.4|6735.6|6738.9|6736.1|6738.9|6736.1|6738.2|6735.4|14
1620987920000|2021-05-14 10:25:20|6738.6|6735.8|6738.4|6735.6|6738.9|6736.1|6738.2|6735.4|6
1620987930000|2021-05-14 10:25:30|6738.6|6735.8|6737.2|6734.4|6738.9|6736.1|6737.2|6734.4|15
1620987940000|2021-05-14 10:25:40|6736.9|6734.1|6738.4|6735.6|6738.4|6735.6|6736.9|6734.1|6
1620987950000|2021-05-14 10:25:50|6738.9|6736.1|6736.2|6733.4|6738.9|6736.1|6736.2|6733.4|21
1620987960000|2021-05-14 10:26:00|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|2
1620987970000|2021-05-14 10:26:10|6736.2|6733.4|6736.9|6734.1|6736.9|6734.1|6736.2|6733.4|3
1620987980000|2021-05-14 10:26:20|6737.9|6735.1|6739.7|6736.9|6739.9|6737.1|6737.9|6735.1|28
1620987990000|2021-05-14 10:26:30|6739.9|6737.1|6739.4|6736.6|6739.9|6737.1|6739.2|6736.4|5
1620988000000|2021-05-14 10:26:40|6739.7|6736.9|6739.9|6737.1|6739.9|6737.1|6739.7|6736.9|0
1620988010000|2021-05-14 10:26:50|6740.2|6737.4|6742.4|6739.6|6742.4|6739.6|6740.2|6737.4|12
1620988020000|2021-05-14 10:27:00|6742.7|6739.9|6743.9|6741.1|6743.9|6741.1|6742.7|6739.9|7
1620988030000|2021-05-14 10:27:10|6744.1|6741.3|6744.4|6741.6|6744.4|6741.6|6744.1|6741.3|1
1620988040000|2021-05-14 10:27:20|6744.9|6742.1|6744.7|6741.9|6744.9|6742.1|6743.9|6741.1|6
1620988050000|2021-05-14 10:27:30|6744.4|6741.6|6744.9|6742.1|6744.9|6742.1|6744.4|6741.6|1
1620988060000|2021-05-14 10:27:40|6745.2|6742.4|6745.2|6742.4|6745.5|6742.7|6745.2|6742.4|2
1620988070000|2021-05-14 10:27:50|6745.4|6742.6|6746.4|6743.6|6746.4|6743.6|6745.4|6742.6|2
1620988080000|2021-05-14 10:28:00|6746.2|6743.4|6746.9|6744.1|6746.9|6744.1|6746.2|6743.4|0
1620988090000|2021-05-14 10:28:10|6747.2|6744.4|6750.2|6747.4|6750.2|6747.4|6747.2|6744.4|97
1620988100000|2021-05-14 10:28:20|6750.4|6747.6|6753.9|6751.1|6753.9|6751.1|6750.1|6747.3|30
1620988110000|2021-05-14 10:28:30|6754.2|6751.4|6753.5|6750.7|6754.9|6752.1|6753.5|6750.7|11
1620988120000|2021-05-14 10:28:40|6752.9|6750.1|6752.4|6749.6|6753.9|6751.1|6752.4|6749.6|10
1620988130000|2021-05-14 10:28:50|6751.9|6749.1|6750.4|6747.6|6752.4|6749.6|6750.4|6747.6|6
1620988140000|2021-05-14 10:29:00|6750.1|6747.3|6748.7|6745.9|6750.1|6747.3|6748.1|6745.3|9
1620988150000|2021-05-14 10:29:10|6748.4|6745.6|6749.1|6746.3|6749.1|6746.3|6748.4|6745.6|2
1620988160000|2021-05-14 10:29:20|6749.4|6746.6|6750.9|6748.1|6750.9|6748.1|6749.4|6746.6|4
1620988170000|2021-05-14 10:29:30|6751.4|6748.6|6752.1|6749.3|6752.1|6749.3|6751.4|6748.6|24
1620988180000|2021-05-14 10:29:40|6752.4|6749.6|6753.4|6750.6|6753.4|6750.6|6752.4|6749.6|2
1620988190000|2021-05-14 10:29:50|6753.2|6750.4|6752.4|6749.6|6753.6|6750.8|6752.4|6749.6|7
1620988200000|2021-05-14 10:30:00|6752.7|6749.9|6752.7|6749.9|6752.9|6750.1|6752.2|6749.4|3
1620988210000|2021-05-14 10:30:10|6752.2|6749.4|6750.9|6748.1|6752.7|6749.9|6750.9|6748.1|10
1620988220000|2021-05-14 10:30:20|6750.7|6747.9|6751.4|6748.6|6751.4|6748.6|6749.7|6746.9|8
1620988230000|2021-05-14 10:30:30|6751.1|6748.3|6751.9|6749.1|6751.9|6749.1|6750.6|6747.8|4
1620988240000|2021-05-14 10:30:40|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|6751.7|6748.9|0
1620988250000|2021-05-14 10:30:50|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.7|6747.9|2
1620988260000|2021-05-14 10:31:00|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|1
1620988270000|2021-05-14 10:31:10|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|6750.9|6748.1|1
1620988290000|2021-05-14 10:31:30|||||||||1
1620988300000|2021-05-14 10:31:40|6751.1|6748.3|6753.1|6750.3|6753.7|6750.9|6751.1|6748.3|29
1620988310000|2021-05-14 10:31:50|6754.9|6752.1|6754.2|6751.4|6754.9|6752.1|6754.2|6751.4|23
1620988320000|2021-05-14 10:32:00|6754.4|6751.6|6753.4|6750.6|6754.6|6751.8|6753.4|6750.6|5
1620988330000|2021-05-14 10:32:10|6753.2|6750.4|6752.9|6750.1|6753.2|6750.4|6752.7|6749.9|1
1620988340000|2021-05-14 10:32:20|||||||||2
1620988350000|2021-05-14 10:32:30|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|5
1620988360000|2021-05-14 10:32:40|6752.9|6750.1|6750.4|6747.6|6752.9|6750.1|6749.9|6747.1|5
1620988370000|2021-05-14 10:32:50|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|6750.1|6747.3|2
1620988380000|2021-05-14 10:33:00|6751.6|6748.8|6749.6|6746.8|6751.6|6748.8|6749.4|6746.6|2
1620988390000|2021-05-14 10:33:10|6749.4|6746.6|6750.4|6747.6|6750.9|6748.1|6749.4|6746.6|3
1620988400000|2021-05-14 10:33:20|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|6749.9|6747.1|0
1620988410000|2021-05-14 10:33:30|6750.9|6748.1|6751.9|6749.1|6752.1|6749.3|6750.9|6748.1|1
1620988420000|2021-05-14 10:33:40|||||||||1
1620988430000|2021-05-14 10:33:50|6752.4|6749.6|6751.9|6749.1|6752.4|6749.6|6751.9|6749.1|413
1620988440000|2021-05-14 10:34:00|6752.1|6749.3|6751.9|6749.1|6752.1|6749.3|6751.9|6749.1|0
1620988450000|2021-05-14 10:34:10|6751.4|6748.6|6749.9|6747.1|6751.6|6748.8|6749.9|6747.1|6
1620988460000|2021-05-14 10:34:20|||||||||2
1620988470000|2021-05-14 10:34:30|6749.6|6746.8|6749.9|6747.1|6750.1|6747.3|6748.9|6746.1|5
1620988480000|2021-05-14 10:34:40|6750.1|6747.3|6751.9|6749.1|6752.9|6750.1|6750.1|6747.3|53
1620988490000|2021-05-14 10:34:50|6751.7|6748.9|6750.9|6748.1|6751.9|6749.1|6750.9|6748.1|0
1620988500000|2021-05-14 10:35:00|6750.6|6747.8|6750.1|6747.3|6750.6|6747.8|6749.1|6746.3|12
1620988510000|2021-05-14 10:35:10|6750.6|6747.8|6751.1|6748.3|6751.1|6748.3|6750.6|6747.8|0
1620988520000|2021-05-14 10:35:20|6750.7|6747.9|6750.1|6747.3|6750.7|6747.9|6750.1|6747.3|15
1620988530000|2021-05-14 10:35:30|6749.9|6747.1|6750.1|6747.3|6750.7|6747.9|6749.9|6747.1|2
1620988540000|2021-05-14 10:35:40|6749.9|6747.1|6750.1|6747.3|6750.6|6747.8|6749.9|6747.1|7
1620988550000|2021-05-14 10:35:50|6750.6|6747.8|6750.4|6747.6|6750.6|6747.8|6750.4|6747.6|1
1620988560000|2021-05-14 10:36:00|6751.1|6748.3|6751.9|6749.1|6751.9|6749.1|6751.1|6748.3|42
1620988570000|2021-05-14 10:36:10|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|6
1620988580000|2021-05-14 10:36:20|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|6751.9|6749.1|10
1620988590000|2021-05-14 10:36:30|||||||||1
1620988600000|2021-05-14 10:36:40|6751.4|6748.6|6751.1|6748.3|6751.4|6748.6|6750.9|6748.1|45
1620988610000|2021-05-14 10:36:50|6750.9|6748.1|6750.9|6748.1|6751.1|6748.3|6750.9|6748.1|0
1620988620000|2021-05-14 10:37:00|6749.2|6746.4|6750.6|6747.8|6750.6|6747.8|6748.6|6745.8|36
1620988630000|2021-05-14 10:37:10|6750.9|6748.1|6753.6|6750.8|6753.6|6750.8|6750.9|6748.1|13
1620988640000|2021-05-14 10:37:20|6753.1|6750.3|6752.9|6750.1|6753.1|6750.3|6752.1|6749.3|13
1620988650000|2021-05-14 10:37:30|6753.1|6750.3|6751.9|6749.1|6753.1|6750.3|6751.9|6749.1|18
1620988660000|2021-05-14 10:37:40|6751.6|6748.8|6753.6|6750.8|6753.6|6750.8|6750.6|6747.8|800
1620988680000|2021-05-14 10:38:00|6753.1|6750.3|6755.6|6752.8|6755.6|6752.8|6752.4|6749.6|171
1620988690000|2021-05-14 10:38:10|6755.9|6753.1|6756.1|6753.3|6757.6|6754.8|6755.1|6752.3|135
1620988700000|2021-05-14 10:38:20|6755.9|6753.1|6756.6|6753.8|6756.6|6753.8|6755.6|6752.8|1
1620988710000|2021-05-14 10:38:30|6756.9|6754.1|6754.9|6752.1|6757.6|6754.8|6754.9|6752.1|15
1620988720000|2021-05-14 10:38:40|6755.1|6752.3|6755.6|6752.8|6755.6|6752.8|6754.9|6752.1|5
1620988730000|2021-05-14 10:38:50|6756.1|6753.3|6755.4|6752.6|6756.1|6753.3|6755.2|6752.4|7
1620988740000|2021-05-14 10:39:00|6755.2|6752.4|6755.6|6752.8|6755.6|6752.8|6754.9|6752.1|7
1620988750000|2021-05-14 10:39:10|6755.9|6753.1|6757.6|6754.8|6757.6|6754.8|6755.9|6753.1|3
1620988760000|2021-05-14 10:39:20|6757.2|6754.4|6756.4|6753.6|6757.2|6754.4|6756.4|6753.6|6
1620988770000|2021-05-14 10:39:30|6757.1|6754.3|6757.4|6754.6|6757.4|6754.6|6757.1|6754.3|0
1620988780000|2021-05-14 10:39:40|6758.1|6755.3|6758.6|6755.8|6758.6|6755.8|6758.1|6755.3|1
1620988790000|2021-05-14 10:39:50|6757.9|6755.1|6757.9|6755.1|6758.1|6755.3|6757.9|6755.1|4
1620988800000|2021-05-14 10:40:00|6757.6|6754.8|6758.6|6755.8|6758.6|6755.8|6757.6|6754.8|11
1620988810000|2021-05-14 10:40:10|6758.1|6755.3|6759.1|6756.3|6759.1|6756.3|6758.1|6755.3|3
1620988820000|2021-05-14 10:40:20|6759.9|6757.1|6759.1|6756.3|6759.9|6757.1|6758.4|6755.6|48
1620988830000|2021-05-14 10:40:30|6758.9|6756.1|6759.1|6756.3|6759.1|6756.3|6758.9|6756.1|0
1620988840000|2021-05-14 10:40:40|6759.6|6756.8|6760.4|6757.6|6760.4|6757.6|6759.6|6756.8|8
1620988850000|2021-05-14 10:40:50|6760.6|6757.8|6759.9|6757.1|6760.6|6757.8|6759.6|6756.8|17
1620988860000|2021-05-14 10:41:00|||||||||20
1620988870000|2021-05-14 10:41:10|6759.6|6756.8|6761.9|6759.1|6761.9|6759.1|6759.6|6756.8|25
1620988880000|2021-05-14 10:41:20|||||||||2
1620988890000|2021-05-14 10:41:30|6761.7|6758.9|6761.6|6758.8|6761.9|6759.1|6761.2|6758.4|9
1620988900000|2021-05-14 10:41:40|6761.9|6759.1|6761.4|6758.6|6762.1|6759.3|6761.2|6758.4|111
1620988910000|2021-05-14 10:41:50|6761.2|6758.4|6761.2|6758.4|6761.4|6758.6|6761.2|6758.4|2
1620988920000|2021-05-14 10:42:00|6761.4|6758.6|6761.2|6758.4|6761.4|6758.6|6761.2|6758.4|16
1620988930000|2021-05-14 10:42:10|6760.6|6757.8|6759.2|6756.4|6760.6|6757.8|6757.7|6754.9|37
1620988940000|2021-05-14 10:42:20|6759.4|6756.6|6758.6|6755.8|6759.4|6756.6|6758.6|6755.8|26
1620988950000|2021-05-14 10:42:30|6758.9|6756.1|6758.4|6755.6|6758.9|6756.1|6758.4|6755.6|426
1620988960000|2021-05-14 10:42:40|6758.2|6755.4|6758.2|6755.4|6758.4|6755.6|6758.2|6755.4|0
1620988970000|2021-05-14 10:42:50|6757.2|6754.4|6754.9|6752.1|6757.2|6754.4|6754.9|6752.1|4
1620988980000|2021-05-14 10:43:00|6755.6|6752.8|6756.4|6753.6|6756.4|6753.6|6755.6|6752.8|4
1620988990000|2021-05-14 10:43:10|6755.9|6753.1|6754.9|6752.1|6755.9|6753.1|6754.9|6752.1|2
1620989000000|2021-05-14 10:43:20|6755.1|6752.3|6754.7|6751.9|6755.2|6752.4|6754.7|6751.9|1
1620989010000|2021-05-14 10:43:30|6753.9|6751.1|6753.9|6751.1|6754.9|6752.1|6753.4|6750.6|1
1620989020000|2021-05-14 10:43:40|6754.9|6752.1|6754.7|6751.9|6754.9|6752.1|6754.7|6751.9|3
1620989030000|2021-05-14 10:43:50|6754.9|6752.1|6753.9|6751.1|6754.9|6752.1|6753.2|6750.4|2
1620989040000|2021-05-14 10:44:00|6753.4|6750.6|6753.9|6751.1|6753.9|6751.1|6753.4|6750.6|7
1620989050000|2021-05-14 10:44:10|||||||||5
1620989060000|2021-05-14 10:44:20|6754.2|6751.4|6753.2|6750.4|6754.2|6751.4|6753.2|6750.4|4
1620989070000|2021-05-14 10:44:30|6753.1|6750.3|6753.9|6751.1|6753.9|6751.1|6753.1|6750.3|0
1620989080000|2021-05-14 10:44:40|6754.2|6751.4|6756.2|6753.4|6756.2|6753.4|6754.2|6751.4|37
1620989090000|2021-05-14 10:44:50|6755.9|6753.1|6754.9|6752.1|6755.9|6753.1|6754.9|6752.1|3
1620989100000|2021-05-14 10:45:00|6754.6|6751.8|6755.6|6752.8|6755.6|6752.8|6754.2|6751.4|8
1620989110000|2021-05-14 10:45:10|6756.2|6753.4|6756.2|6753.4|6756.2|6753.4|6756.2|6753.4|0
1620989120000|2021-05-14 10:45:20|6756.4|6753.6|6756.4|6753.6|6757.1|6754.3|6756.2|6753.4|6
1620989140000|2021-05-14 10:45:40|6755.9|6753.1|6756.4|6753.6|6756.4|6753.6|6755.9|6753.1|15
1620989160000|2021-05-14 10:46:00|6756.1|6753.3|6757.4|6754.6|6757.6|6754.8|6755.9|6753.1|4
1620989170000|2021-05-14 10:46:10|6757.6|6754.8|6757.2|6754.4|6757.6|6754.8|6757.2|6754.4|2
1620989180000|2021-05-14 10:46:20|6756.9|6754.1|6755.6|6752.8|6756.9|6754.1|6755.6|6752.8|30
1620989190000|2021-05-14 10:46:30|6755.9|6753.1|6757.9|6755.1|6758.1|6755.3|6755.9|6753.1|36
1620989200000|2021-05-14 10:46:40|6758.1|6755.3|6758.6|6755.8|6758.6|6755.8|6757.9|6755.1|5
1620989210000|2021-05-14 10:46:50|6758.4|6755.6|6758.1|6755.3|6758.4|6755.6|6758.1|6755.3|4
1620989220000|2021-05-14 10:47:00|6758.4|6755.6|6758.6|6755.8|6758.6|6755.8|6758.4|6755.6|9
1620989230000|2021-05-14 10:47:10|6759.2|6756.4|6758.4|6755.6|6759.4|6756.6|6758.4|6755.6|9
1620989240000|2021-05-14 10:47:20|6758.2|6755.4|6758.4|6755.6|6758.4|6755.6|6758.2|6755.4|0
1620989250000|2021-05-14 10:47:30|||||||||3
1620989260000|2021-05-14 10:47:40|6758.2|6755.4|6757.9|6755.1|6758.2|6755.4|6757.6|6754.8|0
1620989270000|2021-05-14 10:47:50|||||||||1
1620989280000|2021-05-14 10:48:00|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|6758.2|6755.4|0
1620989290000|2021-05-14 10:48:10|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|6757.9|6755.1|0
1620989300000|2021-05-14 10:48:20|6756.4|6753.6|6756.9|6754.1|6756.9|6754.1|6755.9|6753.1|25
1620989310000|2021-05-14 10:48:30|6756.7|6753.9|6756.7|6753.9|6756.7|6753.9|6756.7|6753.9|0
1620989320000|2021-05-14 10:48:40|6756.9|6754.1|6756.9|6754.1|6756.9|6754.1|6756.7|6753.9|2
1620989330000|2021-05-14 10:48:50|6757.2|6754.4|6758.1|6755.3|6758.2|6755.4|6757.2|6754.4|5
1620989350000|2021-05-14 10:49:10|6758.4|6755.6|6757.9|6755.1|6758.4|6755.6|6757.9|6755.1|1
1620989360000|2021-05-14 10:49:20|6758.2|6755.4|6757.9|6755.1|6758.4|6755.6|6757.9|6755.1|2
1620989380000|2021-05-14 10:49:40|||||||||4
1620989390000|2021-05-14 10:49:50|6758.2|6755.4|6758.6|6755.8|6758.6|6755.8|6758.2|6755.4|7
1620989400000|2021-05-14 10:50:00|6758.9|6756.1|6758.9|6756.1|6758.9|6756.1|6758.9|6756.1|1
1620989410000|2021-05-14 10:50:10|||||||||1
1620989420000|2021-05-14 10:50:20|6758.6|6755.8|6758.9|6756.1|6758.9|6756.1|6758.6|6755.8|2
1620989430000|2021-05-14 10:50:30|6759.4|6756.6|6760.6|6757.8|6760.6|6757.8|6759.4|6756.6|8
1620989440000|2021-05-14 10:50:40|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|3
1620989450000|2021-05-14 10:50:50|6761.1|6758.3|6761.8|6759|6761.8|6759|6761.1|6758.3|3
1620989460000|2021-05-14 10:51:00|6762.1|6759.3|6764.1|6761.3|6764.6|6761.8|6761.9|6759.1|41
1620989470000|2021-05-14 10:51:10|6764.4|6761.6|6767.6|6764.8|6768.1|6765.3|6764.4|6761.6|46
1620989480000|2021-05-14 10:51:20|6767.9|6765.1|6769.8|6767|6771.4|6768.6|6767.9|6765.1|214
1620989490000|2021-05-14 10:51:30|6770.1|6767.3|6770.1|6767.3|6770.9|6768.1|6769.9|6767.1|206
1620989500000|2021-05-14 10:51:40|6770.9|6768.1|6770.9|6768.1|6771.4|6768.6|6770.6|6767.8|16
1620989510000|2021-05-14 10:51:50|6771.4|6768.6|6771.6|6768.8|6772.1|6769.3|6771.1|6768.3|12
1620989520000|2021-05-14 10:52:00|6771.4|6768.6|6772.4|6769.6|6772.9|6770.1|6771.4|6768.6|51
1620989530000|2021-05-14 10:52:10|6772.1|6769.3|6770.9|6768.1|6772.4|6769.6|6770.9|6768.1|236
1620989540000|2021-05-14 10:52:20|6770.6|6767.8|6770.9|6768.1|6771.1|6768.3|6768.9|6766.1|20
1620989550000|2021-05-14 10:52:30|6771.1|6768.3|6770.9|6768.1|6771.1|6768.3|6770.9|6768.1|5
1620989560000|2021-05-14 10:52:40|6770.2|6767.4|6769.9|6767.1|6770.2|6767.4|6769.9|6767.1|6
1620989570000|2021-05-14 10:52:50|6770.1|6767.3|6771.6|6768.8|6771.6|6768.8|6770.1|6767.3|17
1620989580000|2021-05-14 10:53:00|6771.1|6768.3|6770.4|6767.6|6771.1|6768.3|6770.4|6767.6|12
1620989590000|2021-05-14 10:53:10|6770.1|6767.3|6769.9|6767.1|6770.1|6767.3|6769.9|6767.1|6
1620989600000|2021-05-14 10:53:20|6769.1|6766.3|6768.9|6766.1|6769.9|6767.1|6768.9|6766.1|16
1620989620000|2021-05-14 10:53:40|6768.6|6765.8|6771.3|6768.5|6771.3|6768.5|6768.6|6765.8|624
1620989630000|2021-05-14 10:53:50|6771.1|6768.3|6770.8|6768|6771.1|6768.3|6770.6|6767.8|7
1620989640000|2021-05-14 10:54:00|6770.6|6767.8|6770.1|6767.3|6770.6|6767.8|6769.8|6767|20
1620989650000|2021-05-14 10:54:10|6770.3|6767.5|6773.8|6771|6773.8|6771|6770.3|6767.5|1653
1620989660000|2021-05-14 10:54:20|6772.8|6770|6773.6|6770.8|6773.6|6770.8|6772.3|6769.5|23
1620989670000|2021-05-14 10:54:30|6773.3|6770.5|6772.6|6769.8|6774.5|6771.7|6772.6|6769.8|144
1620989680000|2021-05-14 10:54:40|6772.1|6769.3|6772.1|6769.3|6772.8|6770|6772.1|6769.3|8
1620989690000|2021-05-14 10:54:50|6772.6|6769.8|6771.8|6769|6772.6|6769.8|6771.8|6769|18
1620989700000|2021-05-14 10:55:00|6772.6|6769.8|6771.3|6768.5|6772.8|6770|6771.3|6768.5|13
1620989710000|2021-05-14 10:55:10|6771.8|6769|6771.6|6768.8|6771.8|6769|6771.3|6768.5|10
1620989720000|2021-05-14 10:55:20|6771.3|6768.5|6772.1|6769.3|6772.1|6769.3|6771.1|6768.3|47
1620989730000|2021-05-14 10:55:30|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|5
1620989740000|2021-05-14 10:55:40|6771.3|6768.5|6771.1|6768.3|6772.1|6769.3|6771.1|6768.3|87
1620989750000|2021-05-14 10:55:50|6771.3|6768.5|6773.1|6770.3|6773.6|6770.8|6771.3|6768.5|57
1620989760000|2021-05-14 10:56:00|6773.3|6770.5|6772.1|6769.3|6773.3|6770.5|6772.1|6769.3|9
1620989770000|2021-05-14 10:56:10|6772.6|6769.8|6772.6|6769.8|6772.8|6770|6772.1|6769.3|38
1620989780000|2021-05-14 10:56:20|6772.8|6770|6772.8|6770|6773.2|6770.4|6772.8|6770|11
1620989790000|2021-05-14 10:56:30|6772.5|6769.7|6771.5|6768.7|6772.5|6769.7|6771.1|6768.3|796
1620989800000|2021-05-14 10:56:40|6772|6769.2|6772|6769.2|6772.5|6769.7|6771.5|6768.7|46
1620989810000|2021-05-14 10:56:50|6771.5|6768.7|6772|6769.2|6772|6769.2|6771.5|6768.7|41
1620989820000|2021-05-14 10:57:00|6772.2|6769.4|6771.5|6768.7|6772.2|6769.4|6771.5|6768.7|195
1620989830000|2021-05-14 10:57:10|||||||||103
1620989840000|2021-05-14 10:57:20|6770.5|6767.7|6771.2|6768.4|6771.2|6768.4|6770.5|6767.7|19
1620989850000|2021-05-14 10:57:30|6772|6769.2|6771.7|6768.9|6772|6769.2|6771.5|6768.7|21
1620989860000|2021-05-14 10:57:40|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|0
1620989870000|2021-05-14 10:57:50|6770.5|6767.7|6771.7|6768.9|6772.2|6769.4|6770.5|6767.7|55
1620989880000|2021-05-14 10:58:00|6771.5|6768.7|6772|6769.2|6772.2|6769.4|6771.5|6768.7|4
1620989890000|2021-05-14 10:58:10|6772.5|6769.7|6773.2|6770.4|6774.2|6771.4|6772.5|6769.7|45
1620989900000|2021-05-14 10:58:20|6773.5|6770.7|6773.5|6770.7|6774.5|6771.7|6773.5|6770.7|123
1620989910000|2021-05-14 10:58:30|6773.7|6770.9|6771.7|6768.9|6773.7|6770.9|6770.5|6767.7|2060
1620989920000|2021-05-14 10:58:40|6771.5|6768.7|6771.5|6768.7|6772.5|6769.7|6771.2|6768.4|206
1620989930000|2021-05-14 10:58:50|6771.8|6769|6770.5|6767.7|6771.8|6769|6769.8|6767|78
1620989940000|2021-05-14 10:59:00|6771.1|6768.3|6770.8|6768|6771.1|6768.3|6770.1|6767.3|6
1620989950000|2021-05-14 10:59:10|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|8
1620989960000|2021-05-14 10:59:20|6770.3|6767.5|6769.1|6766.3|6770.3|6767.5|6769.1|6766.3|3
1620989970000|2021-05-14 10:59:30|6768.8|6766|6768.3|6765.5|6768.8|6766|6768.1|6765.3|3
1620989980000|2021-05-14 10:59:40|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6768.8|6766|1
1620989990000|2021-05-14 10:59:50|6768.8|6766|6768.6|6765.8|6769.5|6766.7|6768.6|6765.8|9
1620990000000|2021-05-14 11:00:00|6768.8|6766|6767.8|6765|6769.1|6766.3|6767.6|6764.8|18
1620990010000|2021-05-14 11:00:10|6768.3|6765.5|6769.1|6766.3|6769.1|6766.3|6768.1|6765.3|0
1620990020000|2021-05-14 11:00:20|6770.6|6767.8|6770.8|6768|6770.8|6768|6770.6|6767.8|3
1620990030000|2021-05-14 11:00:30|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|5
1620990040000|2021-05-14 11:00:40|6770.8|6768|6771.1|6768.3|6771.1|6768.3|6770.8|6768|0
1620990050000|2021-05-14 11:00:50|6771.3|6768.5|6772.1|6769.3|6772.1|6769.3|6771.3|6768.5|7
1620990060000|2021-05-14 11:01:00|6772.6|6769.8|6772.6|6769.8|6772.8|6770|6771.8|6769|25
1620990070000|2021-05-14 11:01:10|6773.8|6771|6772.6|6769.8|6773.8|6771|6772.6|6769.8|282
1620990080000|2021-05-14 11:01:20|6772.8|6770|6772.6|6769.8|6772.8|6770|6772.6|6769.8|5
1620990090000|2021-05-14 11:01:30|6772.3|6769.5|6773.8|6771|6774.5|6771.7|6772.1|6769.3|85
1620990100000|2021-05-14 11:01:40|6773.6|6770.8|6773.5|6770.7|6773.8|6771|6773.3|6770.5|5
1620990110000|2021-05-14 11:01:50|6774.1|6771.3|6774.5|6771.7|6774.5|6771.7|6774.1|6771.3|2
1620990120000|2021-05-14 11:02:00|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|0
1620990130000|2021-05-14 11:02:10|6774.3|6771.5|6774.5|6771.7|6774.5|6771.7|6774.3|6771.5|5
1620990150000|2021-05-14 11:02:30|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|0
1620990160000|2021-05-14 11:02:40|6775.1|6772.3|6775|6772.2|6775.5|6772.7|6774.3|6771.5|17
1620990170000|2021-05-14 11:02:50|6775.1|6772.3|6774.5|6771.7|6775.5|6772.7|6774.5|6771.7|12
1620990200000|2021-05-14 11:03:20|6774|6771.2|6774|6771.2|6774|6771.2|6773.8|6771|8
1620990210000|2021-05-14 11:03:30|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|0
1620990220000|2021-05-14 11:03:40|||||||||1
1620990230000|2021-05-14 11:03:50|||||||||6
1620990240000|2021-05-14 11:04:00|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.3|6771.5|1
1620990250000|2021-05-14 11:04:10|6774.3|6771.5|6774|6771.2|6774.3|6771.5|6773.8|6771|7
1620990260000|2021-05-14 11:04:20|6774.3|6771.5|6774.5|6771.7|6774.5|6771.7|6774.3|6771.5|1
1620990270000|2021-05-14 11:04:30|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|11
1620990280000|2021-05-14 11:04:40|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|0
1620990290000|2021-05-14 11:04:50|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|3
1620990300000|2021-05-14 11:05:00|||||||||5
1620990310000|2021-05-14 11:05:10|6774.8|6772|6774.5|6771.7|6774.8|6772|6773.8|6771|7
1620990320000|2021-05-14 11:05:20|6774.3|6771.5|6775.1|6772.3|6775.5|6772.7|6774.3|6771.5|45
1620990330000|2021-05-14 11:05:30|6774.8|6772|6774.8|6772|6774.8|6772|6774.8|6772|7
1620990340000|2021-05-14 11:05:40|||||||||4
1620990350000|2021-05-14 11:05:50|||||||||13
1620990360000|2021-05-14 11:06:00|6775.1|6772.3|6774.8|6772|6775.1|6772.3|6774.8|6772|2
1620990370000|2021-05-14 11:06:10|6774.3|6771.5|6774.8|6772|6774.8|6772|6774.3|6771.5|21
1620990380000|2021-05-14 11:06:20|6774.6|6771.8|6773.1|6770.3|6774.8|6772|6773.1|6770.3|751
1620990390000|2021-05-14 11:06:30|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6773.1|6770.3|30
1620990400000|2021-05-14 11:06:40|6773.8|6771|6774.1|6771.3|6774.1|6771.3|6773.8|6771|0
1620990410000|2021-05-14 11:06:50|||||||||10
1620990420000|2021-05-14 11:07:00|6773.8|6771|6774.1|6771.3|6774.8|6772|6773.8|6771|38
1620990430000|2021-05-14 11:07:10|6774.3|6771.5|6774.6|6771.8|6775.1|6772.3|6774.3|6771.5|23
1620990440000|2021-05-14 11:07:20|6774.8|6772|6775.1|6772.3|6775.3|6772.5|6774.8|6772|13
1620990450000|2021-05-14 11:07:30|6775.3|6772.5|6780.8|6778|6781.5|6778.7|6774.8|6772|311
1620990460000|2021-05-14 11:07:40|6780.5|6777.7|6780.3|6777.5|6780.5|6777.7|6779.8|6777|18
1620990470000|2021-05-14 11:07:50|6780.5|6777.7|6781.3|6778.5|6781.5|6778.7|6780.5|6777.7|17
1620990480000|2021-05-14 11:08:00|6780.5|6777.7|6780.8|6778|6781|6778.2|6780.5|6777.7|15
1620990490000|2021-05-14 11:08:10|6781.2|6778.4|6779.5|6776.7|6781.3|6778.5|6779.5|6776.7|52
1620990500000|2021-05-14 11:08:20|6779.8|6777|6780.5|6777.7|6780.5|6777.7|6779.5|6776.7|43
1620990510000|2021-05-14 11:08:30|6781.2|6778.4|6781|6778.2|6781.5|6778.7|6780.8|6778|10
1620990520000|2021-05-14 11:08:40|6781.3|6778.5|6780.3|6777.5|6781.5|6778.7|6780.3|6777.5|24
1620990530000|2021-05-14 11:08:50|6780.5|6777.7|6779.8|6777|6780.5|6777.7|6779.5|6776.7|25
1620990540000|2021-05-14 11:09:00|6780|6777.2|6780|6777.2|6780.1|6777.3|6779.8|6777|5
1620990550000|2021-05-14 11:09:10|6780.5|6777.7|6780.5|6777.7|6781.5|6778.7|6780.5|6777.7|14
1620990560000|2021-05-14 11:09:20|6780.8|6778|6780.8|6778|6780.8|6778|6780.8|6778|1
1620990580000|2021-05-14 11:09:40|6780.3|6777.5|6781|6778.2|6781|6778.2|6780.3|6777.5|10
1620990590000|2021-05-14 11:09:50|6781.3|6778.5|6781.3|6778.5|6781.5|6778.7|6781.3|6778.5|5
1620990600000|2021-05-14 11:10:00|6781.5|6778.7|6781|6778.2|6781.5|6778.7|6781|6778.2|7
1620990620000|2021-05-14 11:10:20|6781.3|6778.5|6778|6775.2|6781.3|6778.5|6776.8|6774|95
1620990630000|2021-05-14 11:10:30|6778.3|6775.5|6778.3|6775.5|6778.8|6776|6777.8|6775|31
1620990640000|2021-05-14 11:10:40|6778.8|6776|6779.8|6777|6779.8|6777|6778.8|6776|5
1620990650000|2021-05-14 11:10:50|6777.8|6775|6778|6775.2|6778.8|6776|6777.8|6775|27
1620990660000|2021-05-14 11:11:00|6778.3|6775.5|6778.8|6776|6778.8|6776|6777.8|6775|5
1620990670000|2021-05-14 11:11:10|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|38
1620990680000|2021-05-14 11:11:20|6779.3|6776.5|6779.5|6776.7|6780.1|6777.3|6778.5|6775.7|24
1620990690000|2021-05-14 11:11:30|6779.8|6777|6780|6777.2|6780.5|6777.7|6779.5|6776.7|27
1620990700000|2021-05-14 11:11:40|6779.8|6777|6780|6777.2|6780|6777.2|6779.8|6777|6
1620990710000|2021-05-14 11:11:50|6779.8|6777|6780|6777.2|6780|6777.2|6779.8|6777|12
1620990720000|2021-05-14 11:12:00|6780.5|6777.7|6780|6777.2|6780.5|6777.7|6780|6777.2|2
1620990730000|2021-05-14 11:12:10|||||||||1
1620990740000|2021-05-14 11:12:20|6779.8|6777|6779.8|6777|6780|6777.2|6779.8|6777|4
1620990750000|2021-05-14 11:12:30|6778.8|6776|6778.5|6775.7|6779|6776.2|6778|6775.2|20
1620990760000|2021-05-14 11:12:40|6778|6775.2|6780.3|6777.5|6780.3|6777.5|6778|6775.2|78
1620990770000|2021-05-14 11:12:50|6780|6777.2|6780.5|6777.7|6780.5|6777.7|6780|6777.2|5
1620990780000|2021-05-14 11:13:00|6780.8|6778|6780.8|6778|6780.8|6778|6780.8|6778|18
1620990790000|2021-05-14 11:13:10|||||||||1
1620990800000|2021-05-14 11:13:20|6780.3|6777.5|6780.3|6777.5|6780.3|6777.5|6780.3|6777.5|7
1620990810000|2021-05-14 11:13:30|6780|6777.2|6780.5|6777.7|6781.5|6778.7|6780|6777.2|21
1620990820000|2021-05-14 11:13:40|6780.8|6778|6780.8|6778|6780.8|6778|6780.8|6778|10
1620990830000|2021-05-14 11:13:50|6781|6778.2|6780.8|6778|6781.5|6778.7|6780.8|6778|5
1620990840000|2021-05-14 11:14:00|6780.5|6777.7|6781|6778.2|6781|6778.2|6780.5|6777.7|3
1620990850000|2021-05-14 11:14:10|6780.8|6778|6781|6778.2|6781|6778.2|6780.8|6778|3
1620990860000|2021-05-14 11:14:20|6781.3|6778.5|6781.5|6778.7|6781.5|6778.7|6781.3|6778.5|4
1620990870000|2021-05-14 11:14:30|6782.5|6779.7|6782|6779.2|6782.5|6779.7|6781.8|6779|12
1620990880000|2021-05-14 11:14:40|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6781.8|6779|28
1620990890000|2021-05-14 11:14:50|6782.3|6779.5|6782.5|6779.7|6782.5|6779.7|6782.3|6779.5|38
1620990900000|2021-05-14 11:15:00|6784|6781.2|6784.8|6782|6785.8|6783|6784|6781.2|122
1620990910000|2021-05-14 11:15:10|6784.2|6781.4|6783.7|6780.9|6784.5|6781.7|6783.5|6780.7|7
1620990920000|2021-05-14 11:15:20|6784.5|6781.7|6785.5|6782.7|6785.5|6782.7|6784.5|6781.7|3
1620990930000|2021-05-14 11:15:30|6785.3|6782.5|6785.2|6782.4|6785.5|6782.7|6785|6782.2|6
1620990940000|2021-05-14 11:15:40|6785.5|6782.7|6785.8|6783|6786|6783.2|6785.5|6782.7|7
1620990950000|2021-05-14 11:15:50|6786|6783.2|6786.2|6783.4|6786.5|6783.7|6785.8|6783|52
1620990960000|2021-05-14 11:16:00|6786.5|6783.7|6786.2|6783.4|6786.5|6783.7|6785.5|6782.7|1049
1620990970000|2021-05-14 11:16:10|6786|6783.2|6786.2|6783.4|6786.2|6783.4|6785.7|6782.9|31
1620990980000|2021-05-14 11:16:20|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|80
1620990990000|2021-05-14 11:16:30|6786.2|6783.4|6786.5|6783.7|6786.5|6783.7|6786.2|6783.4|77
1620991000000|2021-05-14 11:16:40|6785.9|6783.1|6786|6783.2|6786.2|6783.4|6785.7|6782.9|3
1620991010000|2021-05-14 11:16:50|6786.2|6783.4|6788|6785.2|6788.2|6785.4|6785.7|6782.9|87
1620991020000|2021-05-14 11:17:00|6788.2|6785.4|6785.2|6782.4|6788.2|6785.4|6785.2|6782.4|582
1620991030000|2021-05-14 11:17:10|6785.5|6782.7|6785.5|6782.7|6786.2|6783.4|6785.5|6782.7|5
1620991040000|2021-05-14 11:17:20|6785.2|6782.4|6785|6782.2|6785.5|6782.7|6784.5|6781.7|45
1620991050000|2021-05-14 11:17:30|6784.7|6781.9|6784|6781.2|6784.7|6781.9|6784|6781.2|30
1620991060000|2021-05-14 11:17:40|6784.2|6781.4|6782.8|6780|6784.2|6781.4|6782.8|6780|41
1620991070000|2021-05-14 11:17:50|6782.2|6779.4|6782.3|6779.5|6782.5|6779.7|6782.2|6779.4|13
1620991080000|2021-05-14 11:18:00|6782.5|6779.7|6782.8|6780|6782.8|6780|6782.2|6779.4|26
1620991090000|2021-05-14 11:18:10|6783.1|6780.3|6782.5|6779.7|6783.1|6780.3|6782.5|6779.7|2
1620991100000|2021-05-14 11:18:20|6782.2|6779.4|6782|6779.2|6782.2|6779.4|6781.5|6778.7|7
1620991110000|2021-05-14 11:18:30|6781.8|6779|6781.2|6778.4|6781.8|6779|6780.5|6777.7|4
1620991120000|2021-05-14 11:18:40|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|1
1620991130000|2021-05-14 11:18:50|6781|6778.2|6781|6778.2|6781.2|6778.4|6781|6778.2|2
1620991140000|2021-05-14 11:19:00|6781.2|6778.4|6781.2|6778.4|6781.5|6778.7|6781|6778.2|13
1620991150000|2021-05-14 11:19:10|6781.7|6778.9|6780.5|6777.7|6782.2|6779.4|6780.5|6777.7|8
1620991160000|2021-05-14 11:19:20|6781|6778.2|6780.2|6777.4|6781|6778.2|6779.5|6776.7|16
1620991170000|2021-05-14 11:19:30|6780.5|6777.7|6781|6778.2|6781|6778.2|6780.5|6777.7|3
1620991180000|2021-05-14 11:19:40|6781.2|6778.4|6781.5|6778.7|6782.2|6779.4|6781.2|6778.4|4
1620991190000|2021-05-14 11:19:50|6781.7|6778.9|6782|6779.2|6782|6779.2|6781.7|6778.9|2
1620991200000|2021-05-14 11:20:00|6782.2|6779.4|6782.2|6779.4|6782.2|6779.4|6782|6779.2|3
1620991210000|2021-05-14 11:20:10|6783.5|6780.7|6784.2|6781.4|6784.2|6781.4|6783.5|6780.7|52
1620991220000|2021-05-14 11:20:20|6784|6781.2|6784.5|6781.7|6785|6782.2|6783.5|6780.7|25
1620991230000|2021-05-14 11:20:30|6784.8|6782|6785.2|6782.4|6785.2|6782.4|6784.8|6782|6
1620991240000|2021-05-14 11:20:40|6784.8|6782|6786.2|6783.4|6786.2|6783.4|6784.5|6781.7|21
1620991260000|2021-05-14 11:21:00|6786.7|6783.9|6786.2|6783.4|6786.7|6783.9|6786.2|6783.4|16
1620991270000|2021-05-14 11:21:10|6786|6783.2|6786.2|6783.4|6786.2|6783.4|6786|6783.2|8
1620991280000|2021-05-14 11:21:20|6786.7|6783.9|6787.2|6784.4|6787.2|6784.4|6786.7|6783.9|16
1620991300000|2021-05-14 11:21:40|6787.5|6784.7|6790.4|6787.6|6790.4|6787.6|6787.5|6784.7|117
1620991310000|2021-05-14 11:21:50|6790.2|6787.4|6790.5|6787.7|6790.9|6788.1|6790.2|6787.4|23
1620991320000|2021-05-14 11:22:00|6790.7|6787.9|6791.7|6788.9|6791.7|6788.9|6790.7|6787.9|85
1620991330000|2021-05-14 11:22:10|||||||||3
1620991340000|2021-05-14 11:22:20|6791.5|6788.7|6791.9|6789.1|6791.9|6789.1|6791.5|6788.7|6
1620991350000|2021-05-14 11:22:30|6791.7|6788.9|6791.7|6788.9|6791.9|6789.1|6791.5|6788.7|29
1620991370000|2021-05-14 11:22:50|6791.9|6789.1|6792.9|6790.1|6792.9|6790.1|6791.7|6788.9|66
1620991380000|2021-05-14 11:23:00|6792.7|6789.9|6791.5|6788.7|6792.7|6789.9|6791.5|6788.7|83
1620991390000|2021-05-14 11:23:10|6791.2|6788.4|6791.2|6788.4|6791.5|6788.7|6791.2|6788.4|4
1620991400000|2021-05-14 11:23:20|6791.4|6788.6|6791.5|6788.7|6791.5|6788.7|6791.2|6788.4|51
1620991410000|2021-05-14 11:23:30|6791.2|6788.4|6791.9|6789.1|6791.9|6789.1|6791.2|6788.4|1
1620991420000|2021-05-14 11:23:40|6792.2|6789.4|6792.2|6789.4|6792.4|6789.6|6792.2|6789.4|9
1620991430000|2021-05-14 11:23:50|6791.5|6788.7|6792.7|6789.9|6792.7|6789.9|6791.5|6788.7|24
1620991440000|2021-05-14 11:24:00|6792.9|6790.1|6792.4|6789.6|6792.9|6790.1|6792.2|6789.4|16
1620991450000|2021-05-14 11:24:10|6792.7|6789.9|6792.4|6789.6|6792.7|6789.9|6792.4|6789.6|1
1620991460000|2021-05-14 11:24:20|6792.9|6790.1|6792.7|6789.9|6792.9|6790.1|6792.7|6789.9|14
1620991470000|2021-05-14 11:24:30|6792.4|6789.6|6793.4|6790.6|6794.2|6791.4|6792.4|6789.6|21
1620991490000|2021-05-14 11:24:50|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|2
1620991500000|2021-05-14 11:25:00|6793.4|6790.6|6793.7|6790.9|6794.2|6791.4|6793.4|6790.6|4
1620991510000|2021-05-14 11:25:10|6794|6791.2|6794|6791.2|6794|6791.2|6793.5|6790.7|7
1620991520000|2021-05-14 11:25:20|6793.8|6791|6794.5|6791.7|6794.5|6791.7|6793.5|6790.7|7
1620991530000|2021-05-14 11:25:30|6794.9|6792.1|6794.7|6791.9|6795.2|6792.4|6794.5|6791.7|12
1620991540000|2021-05-14 11:25:40|6795.2|6792.4|6794.2|6791.4|6795.2|6792.4|6794.2|6791.4|268
1620991550000|2021-05-14 11:25:50|6793.5|6790.7|6793|6790.2|6793.5|6790.7|6792.7|6789.9|158
1620991560000|2021-05-14 11:26:00|||||||||2
1620991570000|2021-05-14 11:26:10|||||||||1
1620991580000|2021-05-14 11:26:20|6792.5|6789.7|6793|6790.2|6793|6790.2|6792.5|6789.7|23
1620991590000|2021-05-14 11:26:30|6792.5|6789.7|6792.7|6789.9|6793|6790.2|6792.5|6789.7|15
1620991600000|2021-05-14 11:26:40|6792.8|6790|6792.2|6789.4|6792.8|6790|6792|6789.2|26
1620991620000|2021-05-14 11:27:00|6792.5|6789.7|6792.2|6789.4|6793|6790.2|6791.5|6788.7|71
1620991630000|2021-05-14 11:27:10|6792.5|6789.7|6790.3|6787.5|6793.2|6790.4|6790.3|6787.5|579
1620991640000|2021-05-14 11:27:20|6787|6784.2|6787|6784.2|6787|6784.2|6786|6783.2|69
1620991650000|2021-05-14 11:27:30|6786|6783.2|6785.5|6782.7|6786|6783.2|6785.5|6782.7|15
1620991660000|2021-05-14 11:27:40|6785.8|6783|6786.3|6783.5|6786.3|6783.5|6783.8|6781|106
1620991670000|2021-05-14 11:27:50|6786|6783.2|6786|6783.2|6786|6783.2|6784.8|6782|13
1620991680000|2021-05-14 11:28:00|6785.8|6783|6785.8|6783|6786|6783.2|6785.8|6783|2
1620991690000|2021-05-14 11:28:10|||||||||2
1620991700000|2021-05-14 11:28:20|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|28
1620991710000|2021-05-14 11:28:30|6786|6783.2|6782.5|6779.7|6786.5|6783.7|6782|6779.2|129
1620991720000|2021-05-14 11:28:40|6782.3|6779.5|6781.8|6779|6782.5|6779.7|6780.8|6778|38
1620991730000|2021-05-14 11:28:50|6780.9|6778.1|6782.8|6780|6783|6780.2|6780.5|6777.7|30
1620991740000|2021-05-14 11:29:00|6782.5|6779.7|6781.5|6778.7|6782.8|6780|6780.8|6778|34
1620991750000|2021-05-14 11:29:10|6780.8|6778|6778.8|6776|6780.8|6778|6776.5|6773.7|250
1620991760000|2021-05-14 11:29:20|6778.5|6775.7|6777|6774.2|6778.8|6776|6777|6774.1|89
1620991770000|2021-05-14 11:29:30|6777.3|6774.5|6779|6776.2|6779|6776.2|6777.3|6774.5|11
1620991780000|2021-05-14 11:29:40|6778|6775.2|6776.8|6774|6778.3|6775.5|6776.8|6774|46
1620991790000|2021-05-14 11:29:50|6777|6774.2|6776.8|6774|6777|6774.2|6776.8|6774|229
1620991800000|2021-05-14 11:30:00|6777|6774.2|6781.3|6778.5|6781.8|6779|6777|6774.2|156
1620991810000|2021-05-14 11:30:10|6781.5|6778.7|6781.8|6779|6781.8|6779|6781.3|6778.5|4
1620991820000|2021-05-14 11:30:20|6782|6779.2|6783|6780.2|6784|6781.2|6782|6779.2|20
1620991830000|2021-05-14 11:30:30|6782.8|6780|6785.2|6782.4|6785.2|6782.4|6782.8|6780|255
1620991840000|2021-05-14 11:30:40|6784.8|6782|6785.2|6782.4|6785.2|6782.4|6784.2|6781.4|245
1620991850000|2021-05-14 11:30:50|6784.8|6782|6784.8|6782|6785|6782.2|6784.7|6781.9|47
1620991860000|2021-05-14 11:31:00|6784.5|6781.7|6784.8|6782|6785.5|6782.7|6784|6781.2|43
1620991870000|2021-05-14 11:31:10|6785|6782.2|6786|6783.2|6786|6783.2|6785|6782.2|105
1620991880000|2021-05-14 11:31:20|6786.2|6783.4|6786|6783.2|6786.5|6783.7|6786|6783.2|89
1620991890000|2021-05-14 11:31:30|6786.3|6783.5|6784|6781.2|6786.3|6783.5|6783.8|6781|55
1620991900000|2021-05-14 11:31:40|6783.8|6781|6783.8|6781|6783.8|6781|6783.5|6780.7|22
1620991910000|2021-05-14 11:31:50|6783.5|6780.7|6782.3|6779.5|6783.5|6780.7|6782.3|6779.5|5
1620991920000|2021-05-14 11:32:00|6782.5|6779.7|6781.5|6778.7|6782.5|6779.7|6781.5|6778.7|11
1620991930000|2021-05-14 11:32:10|6782|6779.2|6781.8|6779|6782.5|6779.7|6781.8|6779|6
1620991940000|2021-05-14 11:32:20|6782|6779.2|6782.5|6779.7|6782.5|6779.7|6781.8|6779|33
1620991950000|2021-05-14 11:32:30|6782|6779.2|6780.5|6777.7|6782|6779.2|6780.2|6777.4|65
1620991960000|2021-05-14 11:32:40|6780.8|6778|6780.5|6777.7|6780.8|6778|6780.5|6777.7|6
1620991970000|2021-05-14 11:32:50|6780.8|6778|6780.8|6778|6780.8|6778|6780.8|6778|1
1620991980000|2021-05-14 11:33:00|6780.5|6777.7|6780|6777.2|6780.5|6777.7|6779.5|6776.7|157
1620991990000|2021-05-14 11:33:10|6779.8|6777|6776.8|6774|6779.8|6777|6776.5|6773.7|100
1620992000000|2021-05-14 11:33:20|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.3|6773.5|7
1620992010000|2021-05-14 11:33:30|6776.8|6774|6777|6774.2|6777.2|6774.4|6776.8|6774|15
1620992020000|2021-05-14 11:33:40|6776.8|6774|6776.8|6774|6777.2|6774.4|6776.5|6773.7|115
1620992030000|2021-05-14 11:33:50|6776.5|6773.7|6776.7|6773.9|6776.9|6774.1|6776.5|6773.7|5
1620992040000|2021-05-14 11:34:00|6776.9|6774.1|6777.5|6774.7|6777.5|6774.7|6776.9|6774.1|19
1620992050000|2021-05-14 11:34:10|6776.5|6773.7|6777|6774.2|6777|6774.2|6776.5|6773.7|10
1620992060000|2021-05-14 11:34:20|6777.2|6774.4|6777|6774.2|6777.2|6774.4|6777|6774.2|27
1620992070000|2021-05-14 11:34:30|6776.7|6773.9|6776.5|6773.7|6777.2|6774.4|6776.5|6773.7|16
1620992080000|2021-05-14 11:34:40|6776.8|6774|6777.2|6774.4|6777.2|6774.4|6776.5|6773.7|3
1620992090000|2021-05-14 11:34:50|6776.8|6774|6777.5|6774.7|6777.5|6774.7|6776.8|6774|21
1620992100000|2021-05-14 11:35:00|6776.8|6774|6777.2|6774.4|6777.5|6774.7|6776.8|6774|21
1620992110000|2021-05-14 11:35:10|6777.5|6774.7|6776.2|6773.4|6778.5|6775.7|6775.5|6772.7|138
1620992120000|2021-05-14 11:35:20|6777|6774.2|6775.5|6772.7|6777.2|6774.4|6774.2|6771.4|63
1620992130000|2021-05-14 11:35:30|6774.2|6771.4|6774.2|6771.4|6774.5|6771.7|6773.5|6770.7|61
1620992140000|2021-05-14 11:35:40|6774.5|6771.7|6775.7|6772.9|6775.7|6772.9|6774.5|6771.7|3
1620992150000|2021-05-14 11:35:50|6776.2|6773.4|6775.7|6772.9|6776.2|6773.4|6775.7|6772.9|27
1620992160000|2021-05-14 11:36:00|6776|6773.2|6777.5|6774.7|6778.2|6775.4|6776|6773.2|129
1620992170000|2021-05-14 11:36:10|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6777.5|6774.7|17
1620992180000|2021-05-14 11:36:20|6777.9|6775.1|6779.2|6776.4|6779.2|6776.4|6777.9|6775.1|1
1620992190000|2021-05-14 11:36:30|6778.9|6776.1|6779.4|6776.6|6779.4|6776.6|6778.5|6775.7|23
1620992200000|2021-05-14 11:36:40|6779.2|6776.4|6779.9|6777.1|6779.9|6777.1|6779.2|6776.4|2
1620992210000|2021-05-14 11:36:50|6779.7|6776.9|6780.2|6777.4|6780.7|6777.9|6779.4|6776.6|83
1620992220000|2021-05-14 11:37:00|6780.4|6777.6|6781.2|6778.4|6781.2|6778.4|6780.4|6777.6|4
1620992230000|2021-05-14 11:37:10|6780.5|6777.7|6777.7|6774.9|6780.5|6777.7|6777.7|6774.9|26
1620992240000|2021-05-14 11:37:20|6776.2|6773.4|6776.2|6773.4|6777.2|6774.4|6775.7|6772.9|32
1620992250000|2021-05-14 11:37:30|6776.8|6774|6777.2|6774.4|6778.2|6775.4|6776.8|6774|16
1620992260000|2021-05-14 11:37:40|6776.7|6773.9|6777.2|6774.4|6777.2|6774.4|6776.5|6773.7|17
1620992270000|2021-05-14 11:37:50|6776.7|6773.9|6776.9|6774.1|6776.9|6774.1|6776.7|6773.9|4
1620992280000|2021-05-14 11:38:00|6777.2|6774.4|6776.5|6773.7|6777.2|6774.4|6776.5|6773.7|6
1620992290000|2021-05-14 11:38:10|6776|6773.2|6775.9|6773.1|6776.2|6773.4|6775.7|6772.9|1
1620992310000|2021-05-14 11:38:30|6776.2|6773.4|6777.7|6774.9|6777.7|6774.9|6776.2|6773.4|4
1620992320000|2021-05-14 11:38:40|6778.2|6775.4|6778.2|6775.4|6778.2|6775.4|6778.2|6775.4|1
1620992330000|2021-05-14 11:38:50|||||||||1
1620992340000|2021-05-14 11:39:00|6778.7|6775.9|6779.2|6776.4|6779.2|6776.4|6778.7|6775.9|3
1620992350000|2021-05-14 11:39:10|6778.7|6775.9|6779.7|6776.9|6779.7|6776.9|6778.7|6775.9|10
1620992360000|2021-05-14 11:39:20|6779.5|6776.7|6779.9|6777.1|6779.9|6777.1|6779.5|6776.7|1
1620992370000|2021-05-14 11:39:30|6779.5|6776.7|6779.2|6776.4|6779.5|6776.7|6778.7|6775.9|27
1620992380000|2021-05-14 11:39:40|6778.9|6776.1|6779.5|6776.7|6779.5|6776.7|6778.9|6776.1|98
1620992390000|2021-05-14 11:39:50|6779.7|6776.9|6781.4|6778.6|6781.4|6778.6|6779.7|6776.9|236
1620992400000|2021-05-14 11:40:00|6781.7|6778.9|6783.7|6780.9|6783.7|6780.9|6781.2|6778.4|171
1620992410000|2021-05-14 11:40:10|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.2|6780.4|23
1620992420000|2021-05-14 11:40:20|6784.6|6781.8|6784.7|6781.9|6787.2|6784.4|6784.6|6781.8|228
1620992430000|2021-05-14 11:40:30|6784.5|6781.7|6783.7|6780.9|6784.5|6781.7|6782.9|6780.1|18
1620992440000|2021-05-14 11:40:40|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|0
1620992450000|2021-05-14 11:40:50|6784.5|6781.7|6784.2|6781.4|6784.5|6781.7|6784.2|6781.4|4
1620992460000|2021-05-14 11:41:00|6783.8|6781|6782.2|6779.4|6783.8|6781|6781.7|6778.9|38
1620992470000|2021-05-14 11:41:10|6782.4|6779.6|6784.2|6781.4|6784.5|6781.7|6782.4|6779.6|48
1620992480000|2021-05-14 11:41:20|6783.9|6781.1|6783.2|6780.4|6784.2|6781.4|6783.2|6780.4|18
1620992490000|2021-05-14 11:41:30|6783.4|6780.6|6783.2|6780.4|6783.9|6781.1|6782.9|6780.1|23
1620992500000|2021-05-14 11:41:40|6782.7|6779.9|6785.2|6782.4|6785.2|6782.4|6782.7|6779.9|71
1620992510000|2021-05-14 11:41:50|||||||||1
1620992520000|2021-05-14 11:42:00|6785.5|6782.7|6787.2|6784.4|6787.2|6784.4|6785.2|6782.4|13
1620992530000|2021-05-14 11:42:10|6786.9|6784.1|6785.7|6782.9|6786.9|6784.1|6785.7|6782.9|8
1620992540000|2021-05-14 11:42:20|6785.2|6782.4|6785.4|6782.6|6786.2|6783.4|6785.2|6782.4|3
1620992550000|2021-05-14 11:42:30|6785.7|6782.9|6786.7|6783.9|6786.9|6784.1|6785.2|6782.4|8
1620992560000|2021-05-14 11:42:40|6786.4|6783.6|6786.2|6783.4|6786.4|6783.6|6786.2|6783.4|0
1620992570000|2021-05-14 11:42:50|6786.9|6784.1|6783.7|6780.9|6786.9|6784.1|6783.7|6780.9|28
1620992580000|2021-05-14 11:43:00|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|2
1620992590000|2021-05-14 11:43:10|6784.2|6781.4|6783.9|6781.1|6784.2|6781.4|6783.9|6781.1|3
1620992600000|2021-05-14 11:43:20|6784.7|6781.9|6784.9|6782.1|6784.9|6782.1|6784.7|6781.9|4
1620992610000|2021-05-14 11:43:30|6785.2|6782.4|6785.2|6782.4|6785.4|6782.6|6785.2|6782.4|4
1620992620000|2021-05-14 11:43:40|6785.4|6782.6|6784.4|6781.6|6785.7|6782.9|6784.4|6781.6|10
1620992630000|2021-05-14 11:43:50|6784.2|6781.4|6784.4|6781.6|6784.4|6781.6|6783.9|6781.1|3
1620992640000|2021-05-14 11:44:00|6784.9|6782.1|6784.4|6781.6|6784.9|6782.1|6784.4|6781.6|3
1620992650000|2021-05-14 11:44:10|6784|6781.2|6782.9|6780.1|6784.4|6781.6|6782.9|6780.1|33
1620992660000|2021-05-14 11:44:20|6783.4|6780.6|6783|6780.2|6783.4|6780.6|6782.2|6779.4|5
1620992670000|2021-05-14 11:44:30|6782.4|6779.6|6783.2|6780.4|6783.2|6780.4|6782.4|6779.6|3
1620992680000|2021-05-14 11:44:40|6782.9|6780.1|6782.9|6780.1|6783|6780.2|6782.2|6779.4|16
1620992690000|2021-05-14 11:44:50|6783.7|6780.9|6784|6781.2|6784.2|6781.4|6783.4|6780.6|27
1620992700000|2021-05-14 11:45:00|6783.7|6780.9|6783.2|6780.4|6784.2|6781.4|6783.2|6780.4|15
1620992710000|2021-05-14 11:45:10|6782.5|6779.7|6782.2|6779.4|6782.5|6779.7|6782.2|6779.4|30
1620992720000|2021-05-14 11:45:20|6781.9|6779.1|6782.7|6779.9|6783.2|6780.4|6781.7|6778.9|35
1620992730000|2021-05-14 11:45:30|6783.2|6780.4|6783.5|6780.7|6783.7|6780.9|6782.9|6780.1|67
1620992740000|2021-05-14 11:45:40|6783.7|6780.9|6784.2|6781.4|6786.5|6783.7|6783.7|6780.9|103
1620992750000|2021-05-14 11:45:50|6784|6781.2|6781.7|6778.9|6784|6781.2|6781.5|6778.7|15
1620992760000|2021-05-14 11:46:00|6781.5|6778.7|6778.2|6775.4|6781.7|6778.9|6777.5|6774.7|81
1620992770000|2021-05-14 11:46:10|6779|6776.2|6777.9|6775.1|6780.2|6777.4|6777.9|6775.1|48
1620992780000|2021-05-14 11:46:20|6777.5|6774.7|6777|6774.2|6778.2|6775.4|6776|6773.2|96
1620992790000|2021-05-14 11:46:30|6775.5|6772.7|6777|6774.2|6777|6774.2|6775.5|6772.7|21
1620992800000|2021-05-14 11:46:40|6777.2|6774.4|6771.7|6768.9|6777.9|6775.1|6770.7|6767.9|85
1620992810000|2021-05-14 11:46:50|6772.2|6769.4|6772.5|6769.7|6772.7|6769.9|6772|6769.2|13
1620992820000|2021-05-14 11:47:00|6772|6769.2|6772.7|6769.9|6772.7|6769.9|6772|6769.2|2
1620992830000|2021-05-14 11:47:10|6772.9|6770.1|6774.2|6771.4|6774.2|6771.4|6772.7|6769.9|9
1620992840000|2021-05-14 11:47:20|6773.4|6770.6|6774.2|6771.4|6774.2|6771.4|6772.7|6769.9|12
1620992850000|2021-05-14 11:47:30|6773.9|6771.1|6772.7|6769.9|6775.2|6772.4|6772.7|6769.9|62
1620992860000|2021-05-14 11:47:40|6772.4|6769.6|6767.9|6765.1|6772.4|6769.6|6767.2|6764.4|82
1620992870000|2021-05-14 11:47:50|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|7
1620992880000|2021-05-14 11:48:00|6767.2|6764.4|6767.9|6765.1|6767.9|6765.1|6767.2|6764.4|11
1620992890000|2021-05-14 11:48:10|6768.1|6765.3|6771.4|6768.6|6772.2|6769.4|6768.1|6765.3|38
1620992900000|2021-05-14 11:48:20|6772.2|6769.4|6772.4|6769.6|6772.4|6769.6|6772.2|6769.4|6
1620992910000|2021-05-14 11:48:30|6772.2|6769.4|6772.4|6769.6|6772.4|6769.6|6772.2|6769.4|3
1620992920000|2021-05-14 11:48:40|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6772.2|6769.4|6
1620992930000|2021-05-14 11:48:50|6771.2|6768.4|6772.9|6770.1|6772.9|6770.1|6771.2|6768.4|19
1620992940000|2021-05-14 11:49:00|6773.2|6770.4|6773.9|6771.1|6773.9|6771.1|6773.2|6770.4|14
1620992950000|2021-05-14 11:49:10|6774.2|6771.4|6770.9|6768.1|6774.2|6771.4|6770.9|6768.1|14
1620992960000|2021-05-14 11:49:20|6770.2|6767.4|6770.2|6767.4|6770.4|6767.6|6769.7|6766.9|12
1620992970000|2021-05-14 11:49:30|6770.5|6767.7|6771.2|6768.4|6771.2|6768.4|6770.5|6767.7|6
1620992980000|2021-05-14 11:49:40|6771.4|6768.6|6773.2|6770.4|6773.2|6770.4|6771.4|6768.6|3
1620992990000|2021-05-14 11:49:50|6773|6770.2|6773.2|6770.4|6773.2|6770.4|6772.2|6769.4|10
1620993000000|2021-05-14 11:50:00|6773.4|6770.6|6773.9|6771.1|6773.9|6771.1|6773.2|6770.4|6
1620993010000|2021-05-14 11:50:10|6774.7|6771.9|6774.9|6772.1|6774.9|6772.1|6774.7|6771.9|3
1620993020000|2021-05-14 11:50:20|6775.2|6772.4|6775.9|6773.1|6775.9|6773.1|6775.2|6772.4|32
1620993030000|2021-05-14 11:50:30|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|4
1620993040000|2021-05-14 11:50:40|6776.2|6773.4|6778.7|6775.9|6778.7|6775.9|6776.2|6773.4|60
1620993050000|2021-05-14 11:50:50|6778.9|6776.1|6778.2|6775.4|6778.9|6776.1|6778.2|6775.4|24
1620993060000|2021-05-14 11:51:00|6778.7|6775.9|6779.2|6776.4|6779.2|6776.4|6778.7|6775.9|3
1620993070000|2021-05-14 11:51:10|6779.4|6776.6|6780.2|6777.4|6780.2|6777.4|6779.4|6776.6|11
1620993080000|2021-05-14 11:51:20|6779.2|6776.4|6776.7|6773.9|6779.2|6776.4|6776.7|6773.9|31
1620993090000|2021-05-14 11:51:30|6777|6774.2|6777|6774.2|6777.2|6774.4|6776.7|6773.9|5
1620993100000|2021-05-14 11:51:40|6776.4|6773.6|6775.5|6772.7|6776.7|6773.9|6775.5|6772.7|18
1620993110000|2021-05-14 11:51:50|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|9
1620993120000|2021-05-14 11:52:00|6777.2|6774.4|6778.2|6775.4|6778.4|6775.6|6777.2|6774.4|1
1620993130000|2021-05-14 11:52:10|6778.4|6775.6|6775.2|6772.4|6778.4|6775.6|6775.2|6772.4|51
1620993140000|2021-05-14 11:52:20|6776.2|6773.4|6776.4|6773.6|6776.9|6774.1|6776.2|6773.4|5
1620993150000|2021-05-14 11:52:30|6776.9|6774.1|6777.4|6774.6|6777.4|6774.6|6776.9|6774.1|0
1620993160000|2021-05-14 11:52:40|6778|6775.2|6778|6775.2|6778|6775.2|6777.2|6774.4|1
1620993170000|2021-05-14 11:52:50|6777.8|6775|6779|6776.2|6779|6776.2|6777.5|6774.7|1
1620993180000|2021-05-14 11:53:00|6778.4|6775.6|6778.2|6775.4|6779|6776.2|6777.2|6774.4|9
1620993200000|2021-05-14 11:53:20|6777.6|6774.8|6777.2|6774.4|6777.6|6774.8|6777.2|6774.4|1
1620993210000|2021-05-14 11:53:30|6778|6775.2|6778.2|6775.4|6779.2|6776.4|6777.2|6774.4|45
1620993220000|2021-05-14 11:53:40|6778|6775.2|6776.7|6773.9|6778|6775.2|6776.7|6773.9|43
1620993230000|2021-05-14 11:53:50|6777|6774.2|6773.2|6770.4|6777|6774.2|6773|6770.2|210
1620993240000|2021-05-14 11:54:00|6773.5|6770.7|6774.2|6771.4|6774.2|6771.4|6773.2|6770.4|2
1620993250000|2021-05-14 11:54:10|6773.5|6770.7|6774.2|6771.4|6774.2|6771.4|6773.5|6770.7|9
1620993260000|2021-05-14 11:54:20|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|6775.2|6772.4|31
1620993270000|2021-05-14 11:54:30|6775.5|6772.7|6775.7|6772.9|6775.7|6772.9|6775.5|6772.7|2
1620993280000|2021-05-14 11:54:40|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|1
1620993290000|2021-05-14 11:54:50|6776.7|6773.9|6776.7|6773.9|6776.7|6773.9|6776.5|6773.7|2
1620993300000|2021-05-14 11:55:00|6776.5|6773.7|6778|6775.2|6778.2|6775.4|6776.5|6773.7|4
1620993310000|2021-05-14 11:55:10|6777.7|6774.9|6777.5|6774.7|6777.7|6774.9|6777.5|6774.7|0
1620993320000|2021-05-14 11:55:20|6777.4|6774.6|6778.2|6775.4|6778.4|6775.6|6777.4|6774.6|16
1620993330000|2021-05-14 11:55:30|6778.4|6775.6|6778.2|6775.4|6778.4|6775.6|6778.2|6775.4|2
1620993340000|2021-05-14 11:55:40|6778.4|6775.6|6779.2|6776.4|6779.2|6776.4|6778.2|6775.4|4
1620993350000|2021-05-14 11:55:50|6779.5|6776.7|6777.2|6774.4|6779.5|6776.7|6777.2|6774.4|35
1620993360000|2021-05-14 11:56:00|6777|6774.2|6778|6775.2|6778|6775.2|6777|6774.2|2
1620993370000|2021-05-14 11:56:10|6777.8|6775|6777.5|6774.7|6777.8|6775|6777.2|6774.4|0
1620993380000|2021-05-14 11:56:20|6777.4|6774.6|6777.2|6774.4|6777.4|6774.6|6777.2|6774.4|0
1620993390000|2021-05-14 11:56:30|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|1
1620993400000|2021-05-14 11:56:40|6777.7|6774.9|6777.2|6774.4|6777.7|6774.9|6777.2|6774.4|2
1620993410000|2021-05-14 11:56:50|6777.4|6774.6|6776.2|6773.4|6777.4|6774.6|6776.2|6773.4|7
1620993420000|2021-05-14 11:57:00|6776.5|6773.7|6776.7|6773.9|6777|6774.2|6776.2|6773.4|3
1620993430000|2021-05-14 11:57:10|6776.9|6774.1|6778|6775.2|6778|6775.2|6776.9|6774.1|9
1620993440000|2021-05-14 11:57:20|6777.2|6774.4|6777|6774.2|6777.2|6774.4|6777|6774.2|3
1620993450000|2021-05-14 11:57:30|6777.2|6774.4|6778.2|6775.4|6778.2|6775.4|6777.2|6774.4|1
1620993460000|2021-05-14 11:57:40|6778.4|6775.6|6778.2|6775.4|6778.4|6775.6|6778.2|6775.4|1
1620993480000|2021-05-14 11:58:00|6778.4|6775.6|6778.2|6775.4|6778.4|6775.6|6778.2|6775.4|6
1620993490000|2021-05-14 11:58:10|6777.2|6774.4|6777.4|6774.6|6777.4|6774.6|6777.2|6774.4|5
1620993500000|2021-05-14 11:58:20|6777.2|6774.4|6777.4|6774.6|6777.4|6774.6|6777.2|6774.4|1
1620993510000|2021-05-14 11:58:30|6776.5|6773.7|6775.2|6772.4|6776.5|6773.7|6774.2|6771.4|35
1620993520000|2021-05-14 11:58:40|6775.7|6772.9|6777|6774.2|6777|6774.2|6775.7|6772.9|3
1620993530000|2021-05-14 11:58:50|6777.2|6774.4|6776.5|6773.7|6777.2|6774.4|6776.5|6773.7|2
1620993540000|2021-05-14 11:59:00|6777.2|6774.4|6776.4|6773.6|6777.2|6774.4|6776.2|6773.4|7
1620993550000|2021-05-14 11:59:10|6777|6774.2|6776.4|6773.6|6777.2|6774.4|6776.2|6773.4|16
1620993560000|2021-05-14 11:59:20|6776.2|6773.4|6777.7|6774.9|6777.9|6775.1|6776.2|6773.4|14
1620993570000|2021-05-14 11:59:30|6777.5|6774.7|6777|6774.2|6777.5|6774.7|6777|6774.2|6
1620993580000|2021-05-14 11:59:40|6777.2|6774.4|6777.7|6774.9|6777.7|6774.9|6777.2|6774.4|1
1620993590000|2021-05-14 11:59:50|6777.2|6774.4|6777.7|6774.9|6777.7|6774.9|6777.2|6774.4|2
1620993600000|2021-05-14 12:00:00|6777.9|6775.1|6780.4|6777.6|6780.4|6777.6|6777.9|6775.1|38
1620993610000|2021-05-14 12:00:10|6780.2|6777.4|6778.2|6775.4|6780.4|6777.6|6778|6775.2|25
1620993620000|2021-05-14 12:00:20|6778|6775.2|6778.2|6775.4|6778.4|6775.6|6778|6775.2|8
1620993630000|2021-05-14 12:00:30|6778.4|6775.6|6779|6776.2|6780.2|6777.4|6778.4|6775.6|16
1620993640000|2021-05-14 12:00:40|6779.2|6776.4|6780.2|6777.4|6780.2|6777.4|6779.2|6776.4|4
1620993650000|2021-05-14 12:00:50|6780.4|6777.6|6783.2|6780.4|6783.4|6780.6|6780.4|6777.6|38
1620993660000|2021-05-14 12:01:00|6782.8|6780|6783.5|6780.7|6784.4|6781.6|6781.2|6778.4|60
1620993670000|2021-05-14 12:01:10|6782.4|6779.6|6783.2|6780.4|6783.9|6781.1|6782.4|6779.6|25
1620993680000|2021-05-14 12:01:20|6783.4|6780.6|6783.4|6780.6|6783.7|6780.9|6783.2|6780.4|23
1620993690000|2021-05-14 12:01:30|6784.2|6781.4|6785|6782.2|6785.4|6782.6|6784.2|6781.4|64
1620993700000|2021-05-14 12:01:40|6784.2|6781.4|6784.7|6781.9|6784.7|6781.9|6783.4|6780.6|26
1620993710000|2021-05-14 12:01:50|6784.2|6781.4|6783.2|6780.4|6784.4|6781.6|6783.2|6780.4|6
1620993720000|2021-05-14 12:02:00|6783.4|6780.6|6783.2|6780.4|6784.2|6781.4|6783.2|6780.4|5
1620993730000|2021-05-14 12:02:10|6783.4|6780.6|6783.2|6780.4|6783.4|6780.6|6783.2|6780.4|1
1620993740000|2021-05-14 12:02:20|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|6783.2|6780.4|3
1620993750000|2021-05-14 12:02:30|6783.2|6780.4|6782.2|6779.4|6783.4|6780.6|6781.7|6778.9|5
1620993760000|2021-05-14 12:02:40|6782.1|6779.3|6778.9|6776.1|6782.9|6780.1|6778.9|6776.1|14
1620993770000|2021-05-14 12:02:50|6778.4|6775.6|6774.2|6771.4|6779.2|6776.4|6773.7|6770.9|131
1620993780000|2021-05-14 12:03:00|6774.9|6772.1|6775.2|6772.4|6775.2|6772.4|6774.9|6772.1|2
1620993790000|2021-05-14 12:03:10|6775.5|6772.7|6775.7|6772.9|6775.7|6772.9|6775.5|6772.7|5
1620993800000|2021-05-14 12:03:20|6775.9|6773.1|6776.9|6774.1|6776.9|6774.1|6775.9|6773.1|2
1620993810000|2021-05-14 12:03:30|6777.2|6774.4|6776.2|6773.4|6777.2|6774.4|6775.9|6773.1|10
1620993820000|2021-05-14 12:03:40|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|6776.4|6773.6|2
1620993830000|2021-05-14 12:03:50|6776.6|6773.8|6777.9|6775.1|6777.9|6775.1|6776.6|6773.8|4
1620993840000|2021-05-14 12:04:00|6777.4|6774.6|6777.4|6774.6|6778.5|6775.7|6777.2|6774.4|10
1620993850000|2021-05-14 12:04:10|6778.2|6775.4|6777.4|6774.6|6778.2|6775.4|6777.2|6774.4|5
1620993860000|2021-05-14 12:04:20|6777.6|6774.8|6779.7|6776.9|6779.7|6776.9|6777.6|6774.8|9
1620993870000|2021-05-14 12:04:30|6779.5|6776.7|6779.2|6776.4|6779.7|6776.9|6779.2|6776.4|11
1620993880000|2021-05-14 12:04:40|6778.7|6775.9|6776.9|6774.1|6778.7|6775.9|6776.2|6773.4|8
1620993890000|2021-05-14 12:04:50|6777.2|6774.4|6775.7|6772.9|6777.2|6774.4|6775.7|6772.9|3
1620993900000|2021-05-14 12:05:00|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|6775.4|6772.6|0
1620993910000|2021-05-14 12:05:10|6776.4|6773.6|6779.4|6776.6|6779.4|6776.6|6776.4|6773.6|11
1620993920000|2021-05-14 12:05:20|6778.9|6776.1|6779.4|6776.6|6780.4|6777.6|6778.9|6776.1|42
1620993930000|2021-05-14 12:05:30|6779.2|6776.4|6783.9|6781.1|6783.9|6781.1|6779.2|6776.4|123
1620993940000|2021-05-14 12:05:40|6783.4|6780.6|6783.2|6780.4|6785.4|6782.6|6783.2|6780.4|106
1620993950000|2021-05-14 12:05:50|6783.7|6780.9|6783.4|6780.6|6783.7|6780.9|6783.2|6780.4|3
1620993960000|2021-05-14 12:06:00|6783.7|6780.9|6784.9|6782.1|6785.4|6782.6|6783.7|6780.9|13
1620993970000|2021-05-14 12:06:10|6784.4|6781.6|6786.2|6783.4|6787.7|6784.9|6784.2|6781.4|67
1620993980000|2021-05-14 12:06:20|||||||||2
1620993990000|2021-05-14 12:06:30|6785.9|6783.1|6784.7|6781.9|6785.9|6783.1|6783.7|6780.9|21
1620994000000|2021-05-14 12:06:40|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6785|6782.2|1
1620994010000|2021-05-14 12:06:50|6784.7|6781.9|6783.2|6780.4|6784.7|6781.9|6783.2|6780.4|6
1620994020000|2021-05-14 12:07:00|6783.6|6780.8|6784.2|6781.4|6784.4|6781.6|6783.6|6780.8|12
1620994030000|2021-05-14 12:07:10|6784.5|6781.7|6783.2|6780.4|6784.5|6781.7|6782.2|6779.4|43
1620994040000|2021-05-14 12:07:20|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|1
1620994050000|2021-05-14 12:07:30|6783|6780.2|6781.7|6778.9|6783|6780.2|6781.5|6778.7|16
1620994060000|2021-05-14 12:07:40|6782.2|6779.4|6782.7|6779.9|6783.2|6780.4|6782.2|6779.4|19
1620994070000|2021-05-14 12:07:50|6782.4|6779.6|6782.2|6779.4|6782.4|6779.6|6782.2|6779.4|1
1620994080000|2021-05-14 12:08:00|6781.9|6779.1|6779.2|6776.4|6782.4|6779.6|6778.2|6775.4|54
1620994090000|2021-05-14 12:08:10|6780.2|6777.4|6780|6777.2|6780.2|6777.4|6778.4|6775.6|6
1620994100000|2021-05-14 12:08:20|6779.2|6776.4|6779.7|6776.9|6779.7|6776.9|6779.2|6776.4|0
1620994110000|2021-05-14 12:08:30|6779.4|6776.6|6779.7|6776.9|6780.7|6777.9|6779.4|6776.6|3
1620994120000|2021-05-14 12:08:40|6780.2|6777.4|6780.2|6777.4|6780.4|6777.6|6779.7|6776.9|2
1620994130000|2021-05-14 12:08:50|6780.4|6777.6|6780.7|6777.9|6780.7|6777.9|6780.2|6777.4|1
1620994140000|2021-05-14 12:09:00|6780.4|6777.6|6780.4|6777.6|6781.2|6778.4|6780.2|6777.4|7
1620994150000|2021-05-14 12:09:10|6780.2|6777.4|6780.7|6777.9|6781.2|6778.4|6780.2|6777.4|6
1620994160000|2021-05-14 12:09:20|6780.5|6777.7|6780.4|6777.6|6780.5|6777.7|6780.2|6777.4|3
1620994170000|2021-05-14 12:09:30|6781|6778.2|6781.4|6778.6|6781.9|6779.1|6781|6778.2|3
1620994180000|2021-05-14 12:09:40|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|6781.2|6778.4|0
1620994190000|2021-05-14 12:09:50|6781.9|6779.1|6780.4|6777.6|6781.9|6779.1|6780.2|6777.4|13
1620994200000|2021-05-14 12:10:00|6780.2|6777.4|6780.2|6777.4|6780.9|6778.1|6780.2|6777.4|9
1620994210000|2021-05-14 12:10:10|6780.9|6778.1|6780.2|6777.4|6780.9|6778.1|6779.2|6776.4|24
1620994220000|2021-05-14 12:10:20|6779.9|6777.1|6779.6|6776.8|6779.9|6777.1|6779.4|6776.6|25
1620994230000|2021-05-14 12:10:30|6779.9|6777.1|6781.9|6779.1|6781.9|6779.1|6779.9|6777.1|4
1620994240000|2021-05-14 12:10:40|6781.2|6778.4|6780.7|6777.9|6781.2|6778.4|6780.7|6777.9|7
1620994250000|2021-05-14 12:10:50|6780.2|6777.4|6779.4|6776.6|6780.2|6777.4|6779.4|6776.6|1
1620994260000|2021-05-14 12:11:00|6779.9|6777.1|6779.2|6776.4|6781|6778.2|6778.4|6775.6|13
1620994270000|2021-05-14 12:11:10|6779.7|6776.9|6779.9|6777.1|6779.9|6777.1|6779.4|6776.6|1
1620994290000|2021-05-14 12:11:30|6780.2|6777.4|6780.2|6777.4|6780.2|6777.4|6779.5|6776.7|5
1620994300000|2021-05-14 12:11:40|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|104
1620994310000|2021-05-14 12:11:50|6779.9|6777.1|6781.7|6778.9|6781.7|6778.9|6779.9|6777.1|1
1620994320000|2021-05-14 12:12:00|6781.9|6779.1|6783.2|6780.4|6783.7|6780.9|6781.9|6779.1|12
1620994330000|2021-05-14 12:12:10|6782.7|6779.9|6783|6780.2|6783|6780.2|6782.7|6779.9|1
1620994340000|2021-05-14 12:12:20|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|1
1620994350000|2021-05-14 12:12:30|6782.4|6779.6|6782.9|6780.1|6782.9|6780.1|6782.4|6779.6|3
1620994360000|2021-05-14 12:12:40|6783.4|6780.6|6780.7|6777.9|6783.4|6780.6|6780.7|6777.9|6
1620994370000|2021-05-14 12:12:50|6781.2|6778.4|6781|6778.2|6781.2|6778.4|6780.2|6777.4|4
1620994380000|2021-05-14 12:13:00|6780.4|6777.6|6781.2|6778.4|6781.4|6778.6|6780.2|6777.4|3
1620994390000|2021-05-14 12:13:10|6781.7|6778.9|6781.2|6778.4|6781.7|6778.9|6781.2|6778.4|1
1620994400000|2021-05-14 12:13:20|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|0
1620994410000|2021-05-14 12:13:30|6781.7|6778.9|6777.2|6774.4|6781.7|6778.9|6777.2|6774.4|7
1620994420000|2021-05-14 12:13:40|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|18
1620994430000|2021-05-14 12:13:50|6778|6775.2|6777.7|6774.9|6778|6775.2|6777.2|6774.4|13
1620994440000|2021-05-14 12:14:00|6777.4|6774.6|6777.2|6774.4|6777.4|6774.6|6777.2|6774.4|5
1620994450000|2021-05-14 12:14:10|6777|6774.2|6776|6773.2|6777|6774.2|6776|6773.2|6
1620994460000|2021-05-14 12:14:20|6776.2|6773.4|6775.7|6772.9|6776.2|6773.4|6775.5|6772.7|5
1620994470000|2021-05-14 12:14:30|6776|6773.2|6774.5|6771.7|6776|6773.2|6774.2|6771.4|17
1620994480000|2021-05-14 12:14:40|6774.2|6771.4|6775.2|6772.4|6775.7|6772.9|6774.2|6771.4|16
1620994490000|2021-05-14 12:14:50|6774.9|6772.1|6774.7|6771.9|6775.7|6772.9|6774.5|6771.7|6
1620994500000|2021-05-14 12:15:00|6774.9|6772.1|6772.7|6769.9|6775.9|6773.1|6772.7|6769.9|18
1620994510000|2021-05-14 12:15:10|6772.9|6770.1|6774|6771.2|6774.2|6771.4|6772.9|6770.1|49
1620994520000|2021-05-14 12:15:20|6774.2|6771.4|6771|6768.2|6774.2|6771.4|6770|6767.2|102
1620994530000|2021-05-14 12:15:30|6771.2|6768.4|6770.7|6767.9|6771.5|6768.7|6770.2|6767.4|51
1620994540000|2021-05-14 12:15:40|6770.5|6767.7|6770.2|6767.4|6770.5|6767.7|6770.2|6767.4|37
1620994550000|2021-05-14 12:15:50|6769.5|6766.7|6768.4|6765.6|6770.2|6767.4|6767|6764.2|36
1620994560000|2021-05-14 12:16:00|6769.2|6766.4|6770.2|6767.4|6770.2|6767.4|6769|6766.2|27
1620994570000|2021-05-14 12:16:10|6769.9|6767.1|6771.2|6768.4|6771.2|6768.4|6769.9|6767.1|3
1620994580000|2021-05-14 12:16:20|6770.7|6767.9|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|13
1620994590000|2021-05-14 12:16:30|||||||||3
1620994600000|2021-05-14 12:16:40|6771.2|6768.4|6771|6768.2|6771.2|6768.4|6770.2|6767.4|4
1620994610000|2021-05-14 12:16:50|6770.7|6767.9|6771|6768.2|6771|6768.2|6770.4|6767.6|1
1620994620000|2021-05-14 12:17:00|6770.2|6767.4|6770.7|6767.9|6770.7|6767.9|6770.2|6767.4|15
1620994630000|2021-05-14 12:17:10|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|6770.5|6767.7|0
1620994640000|2021-05-14 12:17:20|6769.2|6766.4|6769.2|6766.4|6769.2|6766.4|6768.2|6765.4|14
1620994650000|2021-05-14 12:17:30|6769|6766.2|6769.7|6766.9|6769.7|6766.9|6768.7|6765.9|8
1620994660000|2021-05-14 12:17:40|6770.2|6767.4|6770.2|6767.4|6770.7|6767.9|6770.2|6767.4|4
1620994670000|2021-05-14 12:17:50|6770|6767.2|6770|6767.2|6770.2|6767.4|6770|6767.2|2
1620994680000|2021-05-14 12:18:00|6770.2|6767.4|6770.2|6767.4|6770.7|6767.9|6770.2|6767.4|5
1620994690000|2021-05-14 12:18:10|6770|6767.2|6768.2|6765.4|6770|6767.2|6767.7|6764.9|624
1620994700000|2021-05-14 12:18:20|6768.7|6765.9|6769.6|6766.8|6770.2|6767.4|6768.7|6765.9|8
1620994710000|2021-05-14 12:18:30|6769.9|6767.1|6769.4|6766.6|6770.2|6767.4|6769.2|6766.4|4
1620994720000|2021-05-14 12:18:40|6769.2|6766.4|6769.4|6766.6|6769.4|6766.6|6769.2|6766.4|0
1620994730000|2021-05-14 12:18:50|6769.9|6767.1|6769.2|6766.4|6769.9|6767.1|6769.2|6766.4|1
1620994740000|2021-05-14 12:19:00|6768.9|6766.1|6770.7|6767.9|6770.9|6768.1|6768.4|6765.6|10
1620994750000|2021-05-14 12:19:10|6771.2|6768.4|6769.7|6766.9|6771.2|6768.4|6769.7|6766.9|11
1620994760000|2021-05-14 12:19:20|6769.2|6766.4|6768.5|6765.7|6769.2|6766.4|6768.5|6765.7|9
1620994770000|2021-05-14 12:19:30|6768.2|6765.4|6768.2|6765.4|6768.5|6765.7|6767.5|6764.7|28
1620994780000|2021-05-14 12:19:40|6768|6765.2|6769|6766.2|6769|6766.2|6768|6765.2|2
1620994790000|2021-05-14 12:19:50|6768.5|6765.7|6766.2|6763.4|6768.9|6766.1|6763.5|6760.7|292
1620994800000|2021-05-14 12:20:00|6766.5|6763.7|6767.4|6764.6|6767.4|6764.6|6766.5|6763.7|25
1620994810000|2021-05-14 12:20:10|6768.4|6765.6|6766.2|6763.4|6768.9|6766.1|6766.2|6763.4|110
1620994820000|2021-05-14 12:20:20|||||||||23
1620994830000|2021-05-14 12:20:30|6766.5|6763.7|6768.7|6765.9|6768.7|6765.9|6766.5|6763.7|32
1620994840000|2021-05-14 12:20:40|6768.4|6765.6|6767.4|6764.6|6768.4|6765.6|6767.4|6764.6|5
1620994850000|2021-05-14 12:20:50|6767.2|6764.4|6766.4|6763.6|6767.2|6764.4|6765.7|6762.9|7
1620994860000|2021-05-14 12:21:00|6766.7|6763.9|6765.2|6762.4|6767|6764.2|6765.2|6762.4|16
1620994870000|2021-05-14 12:21:10|6765.5|6762.7|6766.2|6763.4|6766.2|6763.4|6765.5|6762.7|5
1620994880000|2021-05-14 12:21:20|6766.5|6763.7|6766.5|6763.7|6766.5|6763.7|6766.5|6763.7|46
1620994890000|2021-05-14 12:21:30|6767.2|6764.4|6766.2|6763.4|6767.7|6764.9|6766.2|6763.4|23
1620994900000|2021-05-14 12:21:40|6766.5|6763.7|6766.2|6763.4|6766.5|6763.7|6765.5|6762.7|51
1620994910000|2021-05-14 12:21:50|6766.5|6763.7|6766.2|6763.4|6766.5|6763.7|6766.2|6763.4|7
1620994920000|2021-05-14 12:22:00|6766|6763.2|6764.7|6761.9|6766.5|6763.7|6764.5|6761.7|37
1620994930000|2021-05-14 12:22:10|6765|6762.2|6766.2|6763.4|6766.2|6763.4|6765|6762.2|16
1620994940000|2021-05-14 12:22:20|6766.5|6763.7|6766.2|6763.4|6766.5|6763.7|6765.7|6762.9|5
1620994950000|2021-05-14 12:22:30|6765.7|6762.9|6765.7|6762.9|6766|6763.2|6765.5|6762.7|29
1620994960000|2021-05-14 12:22:40|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|2
1620994970000|2021-05-14 12:22:50|6766.6|6763.8|6765.5|6762.7|6766.9|6764.1|6765|6762.2|19
1620994980000|2021-05-14 12:23:00|6765.2|6762.4|6764.5|6761.7|6765.2|6762.4|6764.5|6761.7|4
1620994990000|2021-05-14 12:23:10|6765|6762.2|6764.2|6761.4|6765|6762.2|6763.5|6760.7|9
1620995000000|2021-05-14 12:23:20|6763.5|6760.7|6760.5|6757.7|6764.5|6761.7|6760.5|6757.7|281
1620995010000|2021-05-14 12:23:30|6760.2|6757.4|6759|6756.2|6761|6758.2|6756.5|6753.7|289
1620995020000|2021-05-14 12:23:40|6759.2|6756.4|6758.5|6755.7|6759.7|6756.9|6758.5|6755.7|8
1620995030000|2021-05-14 12:23:50|6758.9|6756.1|6760.7|6757.9|6760.7|6757.9|6758.9|6756.1|14
1620995040000|2021-05-14 12:24:00|6760.5|6757.7|6761|6758.2|6761.2|6758.4|6760.5|6757.7|11
1620995050000|2021-05-14 12:24:10|6761.9|6759.1|6762.7|6759.9|6763.2|6760.4|6761.9|6759.1|29
1620995060000|2021-05-14 12:24:20|6762.5|6759.7|6763.2|6760.4|6763.4|6760.6|6762.5|6759.7|22
1620995070000|2021-05-14 12:24:30|6763|6760.2|6763.4|6760.6|6763.4|6760.6|6763|6760.2|10
1620995080000|2021-05-14 12:24:40|6763.7|6760.9|6764.7|6761.9|6765.2|6762.4|6762.2|6759.4|217
1620995090000|2021-05-14 12:24:50|6765|6762.2|6764.7|6761.9|6765|6762.2|6763.5|6760.7|9
1620995100000|2021-05-14 12:25:00|6764.5|6761.7|6763.5|6760.7|6764.5|6761.7|6763.5|6760.7|6
1620995110000|2021-05-14 12:25:10|6763.2|6760.4|6761.9|6759.1|6763.2|6760.4|6761.5|6758.7|11
1620995120000|2021-05-14 12:25:20|6762|6759.2|6762.2|6759.4|6762.2|6759.4|6761.5|6758.7|2
1620995130000|2021-05-14 12:25:30|6762|6759.2|6763|6760.2|6763|6760.2|6762|6759.2|3
1620995140000|2021-05-14 12:25:40|6762.5|6759.7|6762.5|6759.7|6763.2|6760.4|6762.5|6759.7|3
1620995150000|2021-05-14 12:25:50|6763.5|6760.7|6764|6761.2|6765.5|6762.7|6763.5|6760.7|32
1620995160000|2021-05-14 12:26:00|6764.2|6761.4|6764|6761.2|6765|6762.2|6764|6761.2|93
1620995170000|2021-05-14 12:26:10|6764.2|6761.4|6764.5|6761.7|6765.2|6762.4|6764.2|6761.4|13
1620995180000|2021-05-14 12:26:20|6764.7|6761.9|6765|6762.2|6765|6762.2|6764.5|6761.7|102
1620995190000|2021-05-14 12:26:30|6765.2|6762.4|6767.2|6764.4|6767.2|6764.4|6765.2|6762.4|131
1620995200000|2021-05-14 12:26:40|6767.5|6764.7|6768|6765.2|6768|6765.2|6767.5|6764.7|3
1620995210000|2021-05-14 12:26:50|6767.9|6765.1|6768.2|6765.4|6768.2|6765.4|6767.9|6765.1|4
1620995220000|2021-05-14 12:27:00|6768|6765.2|6768.2|6765.4|6768.2|6765.4|6768|6765.2|13
1620995240000|2021-05-14 12:27:20|6768.7|6765.9|6769|6766.2|6769.2|6766.4|6768.7|6765.9|10
1620995250000|2021-05-14 12:27:30|6768.7|6765.9|6768.5|6765.7|6769|6766.2|6768.2|6765.4|7
1620995260000|2021-05-14 12:27:40|6769|6766.2|6769|6766.2|6769|6766.2|6769|6766.2|1
1620995270000|2021-05-14 12:27:50|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|9
1620995280000|2021-05-14 12:28:00|6768.9|6766.1|6770|6767.2|6770|6767.2|6768.9|6766.1|31
1620995290000|2021-05-14 12:28:10|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|6770.2|6767.4|9
1620995300000|2021-05-14 12:28:20|||||||||2
1620995310000|2021-05-14 12:28:30|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|3
1620995320000|2021-05-14 12:28:40|6771.2|6768.4|6771.9|6769.1|6771.9|6769.1|6771.2|6768.4|33
1620995330000|2021-05-14 12:28:50|6772.2|6769.4|6772.7|6769.9|6772.7|6769.9|6772.2|6769.4|4
1620995340000|2021-05-14 12:29:00|6772.2|6769.4|6772.4|6769.6|6772.4|6769.6|6772.2|6769.4|7
1620995350000|2021-05-14 12:29:10|6772.9|6770.1|6773.4|6770.6|6773.9|6771.1|6772.9|6770.1|15
1620995360000|2021-05-14 12:29:20|6773.7|6770.9|6773.7|6770.9|6773.9|6771.1|6773.7|6770.9|253
1620995370000|2021-05-14 12:29:30|6773.5|6770.7|6773.9|6771.1|6773.9|6771.1|6773.2|6770.4|28
1620995380000|2021-05-14 12:29:40|6773.7|6770.9|6773.7|6770.9|6773.9|6771.1|6773.7|6770.9|5
1620995390000|2021-05-14 12:29:50|6773.9|6771.1|6773.7|6770.9|6773.9|6771.1|6773.7|6770.9|6
1620995400000|2021-05-14 12:30:00|6773.4|6770.6|6773.2|6770.4|6773.9|6771.1|6772.9|6770.1|21
1620995410000|2021-05-14 12:30:10|6773.4|6770.6|6774|6771.2|6774.2|6771.4|6773.2|6770.4|9
1620995420000|2021-05-14 12:30:20|6773.5|6770.7|6770.2|6767.4|6773.5|6770.7|6769.5|6766.7|20
1620995430000|2021-05-14 12:30:30|6770|6767.2|6772.2|6769.4|6772.2|6769.4|6770|6767.2|61
1620995440000|2021-05-14 12:30:40|6771.2|6768.4|6773|6770.2|6773.2|6770.4|6771.2|6768.4|14
1620995450000|2021-05-14 12:30:50|6773.2|6770.4|6772.2|6769.4|6773.2|6770.4|6771.5|6768.7|8
1620995460000|2021-05-14 12:31:00|6772|6769.2|6771.5|6768.7|6772.2|6769.4|6770.2|6767.4|22
1620995470000|2021-05-14 12:31:10|6771|6768.2|6770.2|6767.4|6771.4|6768.6|6770|6767.2|6
1620995480000|2021-05-14 12:31:20|6770|6767.2|6768|6765.2|6770.2|6767.4|6768|6765.2|3
1620995490000|2021-05-14 12:31:30|6768.2|6765.4|6766|6763.2|6768.2|6765.4|6766|6763.2|8
1620995500000|2021-05-14 12:31:40|6765.7|6762.9|6765.7|6762.9|6767|6764.2|6764.7|6761.9|26
1620995510000|2021-05-14 12:31:50|6766.2|6763.4|6763.5|6760.7|6766.2|6763.4|6763.2|6760.4|34
1620995520000|2021-05-14 12:32:00|6764.2|6761.4|6764.2|6761.4|6766.2|6763.4|6764.2|6761.4|35
1620995530000|2021-05-14 12:32:10|6764.5|6761.7|6765.5|6762.7|6765.5|6762.7|6764.5|6761.7|7
1620995540000|2021-05-14 12:32:20|6766|6763.2|6767|6764.2|6767|6764.2|6766|6763.2|30
1620995550000|2021-05-14 12:32:30|6767.5|6764.7|6766.7|6763.9|6767.5|6764.7|6766.5|6763.7|4
1620995560000|2021-05-14 12:32:40|6766.5|6763.7|6767|6764.2|6767.2|6764.4|6766.5|6763.7|11
1620995570000|2021-05-14 12:32:50|6767.2|6764.4|6767|6764.2|6767.2|6764.4|6767|6764.2|1
1620995580000|2021-05-14 12:33:00|6767.2|6764.4|6767|6764.2|6768.2|6765.4|6766.5|6763.7|12
1620995590000|2021-05-14 12:33:10|6766.7|6763.9|6766.5|6763.7|6766.7|6763.9|6766.5|6763.7|21
1620995600000|2021-05-14 12:33:20|6767|6764.2|6767.7|6764.9|6768|6765.2|6767|6764.2|1
1620995610000|2021-05-14 12:33:30|6767.2|6764.4|6767|6764.2|6767.2|6764.4|6766.5|6763.7|5
1620995620000|2021-05-14 12:33:40|6766.7|6763.9|6767|6764.2|6767|6764.2|6766.5|6763.7|1
1620995630000|2021-05-14 12:33:50|6766.5|6763.7|6767|6764.2|6767|6764.2|6766.5|6763.7|1
1620995640000|2021-05-14 12:34:00|6767.5|6764.7|6766.7|6763.9|6768.2|6765.4|6766.5|6763.7|11
1620995650000|2021-05-14 12:34:10|6766.5|6763.7|6758.2|6755.4|6766.5|6763.7|6758.2|6755.4|374
1620995660000|2021-05-14 12:34:20|6758.7|6755.9|6757.7|6754.9|6759.2|6756.4|6757.7|6754.9|7
1620995670000|2021-05-14 12:34:30|6758.2|6755.4|6760|6757.2|6761|6758.2|6758.2|6755.4|30
1620995680000|2021-05-14 12:34:40|6760.2|6757.4|6759.2|6756.4|6760.2|6757.4|6758.2|6755.4|109
1620995690000|2021-05-14 12:34:50|6758|6755.2|6756.2|6753.4|6758|6755.2|6755|6752.2|181
1620995700000|2021-05-14 12:35:00|6756.5|6753.7|6762.2|6759.4|6762.2|6759.4|6755|6752.2|58
1620995710000|2021-05-14 12:35:10|6762|6759.2|6764.2|6761.4|6764.2|6761.4|6761.4|6758.6|24
1620995720000|2021-05-14 12:35:20|6763.7|6760.9|6764.2|6761.4|6764.2|6761.4|6763.2|6760.4|21
1620995730000|2021-05-14 12:35:30|6763.5|6760.7|6767.7|6764.9|6767.7|6764.9|6763.5|6760.7|78
1620995740000|2021-05-14 12:35:40|6767|6764.2|6767|6764.2|6768|6765.2|6766.5|6763.7|51
1620995750000|2021-05-14 12:35:50|6766.7|6763.9|6764.5|6761.7|6766.7|6763.9|6764.5|6761.7|7
1620995760000|2021-05-14 12:36:00|6764.2|6761.4|6763.2|6760.4|6765.2|6762.4|6763.2|6760.4|6
1620995770000|2021-05-14 12:36:10|6763.4|6760.6|6763.2|6760.4|6763.7|6760.9|6762.7|6759.9|1
1620995780000|2021-05-14 12:36:20|6763|6760.2|6762.9|6760.1|6763|6760.2|6762.2|6759.4|7
1620995790000|2021-05-14 12:36:30|6763.2|6760.4|6762.2|6759.4|6763.2|6760.4|6762.2|6759.4|12
1620995800000|2021-05-14 12:36:40|||||||||1
1620995810000|2021-05-14 12:36:50|6763.2|6760.4|6762.9|6760.1|6763.2|6760.4|6762.9|6760.1|23
1620995820000|2021-05-14 12:37:00|6763.2|6760.4|6763.7|6760.9|6763.9|6761.1|6762.9|6760.1|9
1620995830000|2021-05-14 12:37:10|6763.2|6760.4|6764.2|6761.4|6764.4|6761.6|6762.9|6760.1|10
1620995840000|2021-05-14 12:37:20|6763.9|6761.1|6764.9|6762.1|6765.2|6762.4|6763.4|6760.6|79
1620995850000|2021-05-14 12:37:30|6764.7|6761.9|6762.4|6759.6|6764.7|6761.9|6762.4|6759.6|227
1620995860000|2021-05-14 12:37:40|6762.7|6759.9|6762.9|6760.1|6763.4|6760.6|6762.7|6759.9|3
1620995870000|2021-05-14 12:37:50|6763.2|6760.4|6762.4|6759.6|6763.4|6760.6|6762.4|6759.6|2
1620995880000|2021-05-14 12:38:00|6762.7|6759.9|6762.4|6759.6|6762.7|6759.9|6762.4|6759.6|45
1620995890000|2021-05-14 12:38:10|6762.7|6759.9|6764.7|6761.9|6765.4|6762.6|6762.7|6759.9|46
1620995900000|2021-05-14 12:38:20|6764.4|6761.6|6765.2|6762.4|6765.4|6762.6|6764.4|6761.6|17
1620995910000|2021-05-14 12:38:30|6764.9|6762.1|6764.4|6761.6|6764.9|6762.1|6763.7|6760.9|34
1620995920000|2021-05-14 12:38:40|6763.7|6760.9|6760.7|6757.9|6763.7|6760.9|6759.5|6756.7|45
1620995930000|2021-05-14 12:38:50|6760.5|6757.7|6756.5|6753.7|6760.5|6757.7|6756|6753.2|26
1620995940000|2021-05-14 12:39:00|6756.2|6753.4|6753.5|6750.7|6756.2|6753.4|6752.7|6749.9|68
1620995950000|2021-05-14 12:39:10|6753.3|6750.5|6750.5|6747.7|6755.1|6750.5|6747.9|6745.1|177
1620995960000|2021-05-14 12:39:20|6750.7|6747.9|6752.2|6749.4|6752.4|6749.6|6749.8|6747|66
1620995970000|2021-05-14 12:39:30|6752.7|6749.9|6754.4|6751.6|6754.4|6751.6|6752|6749.2|95
1620995980000|2021-05-14 12:39:40|6755|6752.2|6755.5|6752.7|6756.7|6753.9|6753.5|6750.7|43
1620995990000|2021-05-14 12:39:50|6755.7|6752.9|6755.2|6752.4|6755.7|6752.9|6755.2|6752.4|2
1620996000000|2021-05-14 12:40:00|6755.5|6752.7|6756.3|6753.5|6758.7|6755.9|6755.5|6752.7|38
1620996010000|2021-05-14 12:40:10|6755.7|6752.9|6756.7|6753.9|6760.7|6757.9|6755.7|6752.9|80
1620996020000|2021-05-14 12:40:20|6757.2|6754.4|6756.7|6753.9|6757.7|6754.9|6756.5|6753.7|11
1620996030000|2021-05-14 12:40:30|6756.5|6753.7|6755.7|6752.9|6756.7|6753.9|6755.5|6752.7|18
1620996040000|2021-05-14 12:40:40|6755.5|6752.7|6755.5|6752.7|6755.7|6752.9|6755|6752.2|23
1620996050000|2021-05-14 12:40:50|6755.3|6752.5|6754.5|6751.7|6756.7|6753.9|6754.5|6751.7|37
1620996060000|2021-05-14 12:41:00|6754.7|6751.9|6757.7|6754.9|6757.7|6754.9|6754.7|6751.9|26
1620996070000|2021-05-14 12:41:10|6758|6755.2|6757.7|6754.9|6758.7|6755.9|6757.7|6754.9|17
1620996080000|2021-05-14 12:41:20|6757|6754.2|6753.5|6750.7|6757.7|6754.9|6753.5|6750.7|34
1620996090000|2021-05-14 12:41:30|6753|6750.2|6752.5|6749.7|6753|6750.2|6752|6749.2|29
1620996100000|2021-05-14 12:41:40|6752.7|6749.9|6752|6749.2|6753|6750.2|6752|6749.2|18
1620996110000|2021-05-14 12:41:50|6751.5|6748.7|6751.5|6748.7|6752.3|6749.5|6751.5|6748.7|24
1620996120000|2021-05-14 12:42:00|6751|6748.2|6752.4|6749.6|6752.5|6749.7|6751|6748.2|35
1620996130000|2021-05-14 12:42:10|6753|6750.2|6751.7|6748.9|6753.5|6750.7|6751.5|6748.7|15
1620996140000|2021-05-14 12:42:20|6751.5|6748.7|6751|6748.2|6752|6749.2|6751|6748.2|22
1620996150000|2021-05-14 12:42:30|6750|6747.2|6747.7|6744.9|6750|6747.2|6747.5|6744.7|65
1620996160000|2021-05-14 12:42:40|6747.5|6744.7|6749.6|6746.8|6750.7|6747.9|6747|6744.2|72
1620996170000|2021-05-14 12:42:50|6749|6746.2|6750.5|6747.7|6750.5|6747.7|6749|6746.2|5
1620996180000|2021-05-14 12:43:00|6750|6747.2|6752.2|6749.4|6752.2|6749.4|6750|6747.2|58
1620996190000|2021-05-14 12:43:10|6752.7|6749.9|6752.7|6749.9|6753.5|6750.7|6752.5|6749.7|7
1620996200000|2021-05-14 12:43:20|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|6752|6749.2|7
1620996210000|2021-05-14 12:43:30|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|6752.7|6749.9|7
1620996220000|2021-05-14 12:43:40|6751.8|6749|6750.8|6748|6751.8|6749|6748.6|6745.8|1477
1620996230000|2021-05-14 12:43:50|6750.3|6747.5|6750.3|6747.5|6750.3|6747.5|6749.3|6746.5|22
1620996240000|2021-05-14 12:44:00|6749.8|6747|6750.3|6747.5|6750.3|6747.5|6749.8|6747|2
1620996250000|2021-05-14 12:44:10|6750.1|6747.3|6751.1|6748.3|6751.8|6749|6749.8|6747|8
1620996260000|2021-05-14 12:44:20|6751.3|6748.5|6751.3|6748.5|6751.3|6748.5|6750.8|6748|8
1620996270000|2021-05-14 12:44:30|6751.1|6748.3|6752.3|6749.5|6752.3|6749.5|6751.1|6748.3|10
1620996280000|2021-05-14 12:44:40|6752.1|6749.3|6752.5|6749.7|6753|6750.2|6752.1|6749.3|45
1620996290000|2021-05-14 12:44:50|6753|6750.2|6753|6750.2|6753|6750.2|6752.3|6749.5|9
1620996300000|2021-05-14 12:45:00|6754|6751.2|6753.3|6750.5|6755.3|6752.5|6753.3|6750.5|25
1620996320000|2021-05-14 12:45:20|6752.1|6749.3|6752.6|6749.8|6752.6|6749.8|6752.1|6749.3|214
1620996330000|2021-05-14 12:45:30|6752.3|6749.5|6752.1|6749.3|6752.3|6749.5|6752.1|6749.3|4
1620996340000|2021-05-14 12:45:40|6752.3|6749.5|6752.3|6749.5|6753.1|6750.3|6752.3|6749.5|12
1620996350000|2021-05-14 12:45:50|6752.6|6749.8|6752.3|6749.5|6753|6750.2|6752.1|6749.3|6
1620996360000|2021-05-14 12:46:00|6752.6|6749.8|6752.1|6749.3|6752.8|6750|6752.1|6749.3|10
1620996370000|2021-05-14 12:46:10|6752.3|6749.5|6752.3|6749.5|6752.3|6749.5|6752.3|6749.5|0
1620996380000|2021-05-14 12:46:20|6751.6|6748.8|6752.1|6749.3|6752.6|6749.8|6751.6|6748.8|8
1620996390000|2021-05-14 12:46:30|6751.6|6748.8|6751.6|6748.8|6751.8|6749|6751.6|6748.8|1
1620996400000|2021-05-14 12:46:40|6751.8|6749|6751.7|6748.9|6751.8|6749|6750.6|6747.8|18
1620996410000|2021-05-14 12:46:50|6752.3|6749.5|6751.8|6749|6752.3|6749.5|6751.6|6748.8|5
1620996420000|2021-05-14 12:47:00|6752.1|6749.3|6753.1|6750.3|6753.1|6750.3|6752.1|6749.3|5
1620996430000|2021-05-14 12:47:10|6752.6|6749.8|6753.3|6750.5|6753.3|6750.5|6752.6|6749.8|13
1620996440000|2021-05-14 12:47:20|6753.6|6750.8|6756.3|6753.5|6756.3|6753.5|6753.6|6750.8|18
1620996450000|2021-05-14 12:47:30|6756.1|6753.3|6755.8|6753|6756.1|6753.3|6754.8|6752|14
1620996460000|2021-05-14 12:47:40|6755.1|6752.3|6754.8|6752|6755.1|6752.3|6754.8|6752|8
1620996470000|2021-05-14 12:47:50|6754.6|6751.8|6755.3|6752.5|6755.3|6752.5|6754.6|6751.8|14
1620996480000|2021-05-14 12:48:00|6755.6|6752.8|6755.6|6752.8|6756.3|6753.5|6755.3|6752.5|11
1620996490000|2021-05-14 12:48:10|6755.8|6753|6755.1|6752.3|6755.8|6753|6754.3|6751.5|12
1620996500000|2021-05-14 12:48:20|6754.6|6751.8|6755|6752.2|6755|6752.2|6754.6|6751.8|4
1620996510000|2021-05-14 12:48:30|6755.3|6752.5|6755.3|6752.5|6756.1|6753.3|6755.3|6752.5|15
1620996520000|2021-05-14 12:48:40|||||||||2
1620996530000|2021-05-14 12:48:50|6756.3|6753.5|6756.3|6753.5|6756.3|6753.5|6755.6|6752.8|4
1620996540000|2021-05-14 12:49:00|6755.8|6753|6756.3|6753.5|6756.3|6753.5|6755.6|6752.8|5
1620996550000|2021-05-14 12:49:10|6756.6|6753.8|6759.3|6756.5|6759.8|6757|6756.6|6753.8|108
1620996560000|2021-05-14 12:49:20|6759|6756.2|6758.5|6755.7|6759|6756.2|6758.3|6755.5|53
1620996570000|2021-05-14 12:49:30|6758.8|6756|6758.5|6755.7|6758.8|6756|6758.3|6755.5|3
1620996580000|2021-05-14 12:49:40|6758.6|6755.8|6757.6|6754.8|6758.6|6755.8|6757.6|6754.8|12
1620996590000|2021-05-14 12:49:50|6757.5|6754.7|6758.3|6755.5|6758.3|6755.5|6757.5|6754.7|2
1620996610000|2021-05-14 12:50:10|6757.6|6754.8|6756|6753.2|6757.6|6754.8|6755.3|6752.5|16
1620996620000|2021-05-14 12:50:20|6756.3|6753.5|6755.8|6753|6756.3|6753.5|6755.8|6753|4
1620996630000|2021-05-14 12:50:30|6755.6|6752.8|6751.8|6749|6755.6|6752.8|6751.1|6748.3|112
1620996640000|2021-05-14 12:50:40|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|6751.8|6749|2
1620996650000|2021-05-14 12:50:50|6751.6|6748.8|6752.1|6749.3|6752.3|6749.5|6751.6|6748.8|7
1620996660000|2021-05-14 12:51:00|6751.8|6749|6752.3|6749.5|6752.3|6749.5|6751.8|6749|4
1620996670000|2021-05-14 12:51:10|6752.6|6749.8|6752.1|6749.3|6752.6|6749.8|6752.1|6749.3|9
1620996680000|2021-05-14 12:51:20|6752.3|6749.5|6752.1|6749.3|6752.3|6749.5|6752.1|6749.3|0
1620996690000|2021-05-14 12:51:30|6752.3|6749.5|6752.3|6749.5|6752.3|6749.5|6752.3|6749.5|1
1620996700000|2021-05-14 12:51:40|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|2
1620996710000|2021-05-14 12:51:50|6751.8|6749|6752.6|6749.8|6753.6|6750.8|6751.6|6748.8|49
1620996720000|2021-05-14 12:52:00|6751.6|6748.8|6748.8|6746|6751.6|6748.8|6748.3|6745.5|75
1620996730000|2021-05-14 12:52:10|6749.1|6746.3|6749.3|6746.5|6749.8|6747|6749.1|6746.3|5
1620996740000|2021-05-14 12:52:20|6748.6|6745.8|6748.3|6745.5|6748.8|6746|6748.3|6745.5|4
1620996750000|2021-05-14 12:52:30|6747.6|6744.8|6749|6746.2|6749|6746.2|6746.8|6744|275
1620996760000|2021-05-14 12:52:40|6748.8|6746|6748.1|6745.3|6749.1|6746.3|6748.1|6745.3|81
1620996770000|2021-05-14 12:52:50|6748.6|6745.8|6748.6|6745.8|6749.1|6746.3|6748.6|6745.8|5
1620996780000|2021-05-14 12:53:00|6748.3|6745.5|6748.1|6745.3|6748.6|6745.8|6748.1|6745.3|4
1620996790000|2021-05-14 12:53:10|6748.3|6745.5|6750.6|6747.8|6750.6|6747.8|6748.3|6745.5|9
1620996800000|2021-05-14 12:53:20|6750.3|6747.5|6754.8|6752|6755.1|6752.3|6750.1|6747.3|63
1620996810000|2021-05-14 12:53:30|6754.3|6751.5|6754.6|6751.8|6754.8|6752|6753.8|6751|5
1620996820000|2021-05-14 12:53:40|6754.8|6752|6755.1|6752.3|6755.1|6752.3|6754.8|6752|2
1620996830000|2021-05-14 12:53:50|6754.8|6752|6755.1|6752.3|6755.1|6752.3|6754.8|6752|3
1620996850000|2021-05-14 12:54:10|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|0
1620996860000|2021-05-14 12:54:20|6756|6753.2|6760.3|6757.5|6760.3|6757.5|6756|6753.2|569
1620996870000|2021-05-14 12:54:30|6761.6|6758.8|6760.3|6757.5|6761.6|6758.8|6759.3|6756.5|36
1620996880000|2021-05-14 12:54:40|6760.6|6757.8|6759.6|6756.8|6760.8|6758|6758.8|6756|15
1620996890000|2021-05-14 12:54:50|6759.3|6756.5|6759.3|6756.5|6759.3|6756.5|6758.6|6755.8|36
1620996900000|2021-05-14 12:55:00|6759.1|6756.3|6758.3|6755.5|6759.3|6756.5|6756.8|6754|22
1620996910000|2021-05-14 12:55:10|6758.1|6755.3|6758.3|6755.5|6758.3|6755.5|6758.1|6755.3|10
1620996920000|2021-05-14 12:55:20|6758.6|6755.8|6759.1|6756.3|6759.3|6756.5|6758.6|6755.8|7
1620996930000|2021-05-14 12:55:30|6759.3|6756.5|6759.6|6756.8|6760.3|6757.5|6759.3|6756.5|15
1620996940000|2021-05-14 12:55:40|6760.1|6757.3|6762.3|6759.5|6762.3|6759.5|6760.1|6757.3|54
1620996950000|2021-05-14 12:55:50|6762.1|6759.3|6763.8|6761|6764.3|6761.5|6762.1|6759.3|17
1620996960000|2021-05-14 12:56:00|6763.6|6760.8|6762.3|6759.5|6763.6|6760.8|6762.1|6759.3|10
1620996970000|2021-05-14 12:56:10|6762.6|6759.8|6763|6760.2|6763|6760.2|6762.6|6759.8|3
1620996980000|2021-05-14 12:56:20|6763.3|6760.5|6764.3|6761.5|6764.3|6761.5|6763.3|6760.5|2
1620996990000|2021-05-14 12:56:30|6764.8|6762|6764.8|6762|6764.8|6762|6764.8|6762|5
1620997000000|2021-05-14 12:56:40|6764.5|6761.7|6765|6762.2|6765|6762.2|6764.5|6761.7|7
1620997010000|2021-05-14 12:56:50|6765.5|6762.7|6766.3|6763.5|6766.3|6763.5|6765.5|6762.7|16
1620997020000|2021-05-14 12:57:00|6766|6763.2|6765.8|6763|6767|6764.2|6764.8|6762|10
1620997030000|2021-05-14 12:57:10|6766|6763.2|6766|6763.2|6766|6763.2|6766|6763.2|1
1620997050000|2021-05-14 12:57:30|6765.8|6763|6765.8|6763|6766|6763.2|6765.5|6762.7|8
1620997060000|2021-05-14 12:57:40|6765.7|6762.9|6766|6763.2|6766|6763.2|6765.7|6762.9|0
1620997070000|2021-05-14 12:57:50|6766.5|6763.7|6769.3|6766.5|6770|6767.2|6766.5|6763.7|29
1620997080000|2021-05-14 12:58:00|6769.5|6766.7|6771.3|6768.5|6771.8|6769|6769.5|6766.7|103
1620997090000|2021-05-14 12:58:10|6771|6768.2|6769.5|6766.7|6771.3|6768.5|6769.5|6766.7|6
1620997100000|2021-05-14 12:58:20|6769|6766.2|6768.5|6765.7|6769|6766.2|6767.8|6765|34
1620997110000|2021-05-14 12:58:30|6769|6766.2|6768.5|6765.7|6769|6766.2|6768|6765.2|2
1620997120000|2021-05-14 12:58:40|6768|6765.2|6769|6766.2|6769|6766.2|6768|6765.2|4
1620997130000|2021-05-14 12:58:50|6768.5|6765.7|6768.3|6765.5|6769|6766.2|6768|6765.2|2
1620997140000|2021-05-14 12:59:00|6768|6765.2|6761.5|6758.7|6768|6765.2|6761.3|6758.5|67
1620997150000|2021-05-14 12:59:10|6761.3|6758.5|6761.5|6758.7|6761.5|6758.7|6761.3|6758.5|8
1620997160000|2021-05-14 12:59:20|6761.3|6758.5|6761.3|6758.5|6761.9|6758.7|6759.8|6757|75
1620997170000|2021-05-14 12:59:30|6761.5|6758.7|6761.8|6759|6761.8|6759|6761.3|6758.5|13
1620997180000|2021-05-14 12:59:40|6761.5|6758.7|6760.3|6757.5|6761.8|6759|6758.3|6755.5|28
1620997190000|2021-05-14 12:59:50|6761|6758.2|6761.5|6758.7|6762.8|6760|6761|6758.2|58
1620997200000|2021-05-14 13:00:00|6761.8|6759|6749.6|6746.8|6762|6759.2|6748.8|6746|138
1620997210000|2021-05-14 13:00:10|6749|6746.2|6755.5|6752.7|6756|6753.2|6749|6746.2|50
1620997220000|2021-05-14 13:00:20|6755.8|6753|6757|6754.2|6760.3|6757.5|6755.8|6753|315
1620997230000|2021-05-14 13:00:30|6757.3|6754.5|6756.5|6753.7|6758.5|6755.7|6756.5|6753.7|30
1620997240000|2021-05-14 13:00:40|6757|6754.2|6760.3|6757.5|6760.3|6757.5|6757|6754.2|39
1620997250000|2021-05-14 13:00:50|6760.8|6758|6762.5|6759.7|6762.8|6760|6759.5|6756.7|44
1620997260000|2021-05-14 13:01:00|6762.3|6759.5|6767.8|6765|6768.5|6765.7|6761.5|6758.7|125
1620997270000|2021-05-14 13:01:10|6768.3|6765.5|6766.8|6764|6768.6|6765.7|6766.8|6764|72
1620997280000|2021-05-14 13:01:20|6767.3|6764.5|6764.3|6761.5|6767.5|6764.7|6763.3|6760.5|31
1620997290000|2021-05-14 13:01:30|6765.3|6762.5|6764.3|6761.5|6766|6763.2|6764.3|6761.5|25
1620997300000|2021-05-14 13:01:40|6764.5|6761.7|6770|6767.2|6770|6767.2|6764.5|6761.7|50
1620997310000|2021-05-14 13:01:50|6769.5|6766.7|6763.5|6760.7|6769.5|6766.7|6763.5|6760.7|21
1620997320000|2021-05-14 13:02:00|6763.3|6760.5|6764.8|6762|6766.3|6763.5|6763.3|6760.5|11
1620997330000|2021-05-14 13:02:10|6765|6762.2|6765.8|6763|6768.3|6765.5|6765|6762.2|36
1620997340000|2021-05-14 13:02:20|6765|6762.2|6767.3|6764.5|6767.3|6764.5|6764.8|6762|9
1620997350000|2021-05-14 13:02:30|6766.8|6764|6769.3|6766.5|6770.5|6767.7|6766.8|6764|48
1620997360000|2021-05-14 13:02:40|6768.3|6765.5|6765.3|6762.5|6769|6766.2|6764.3|6761.5|19
1620997370000|2021-05-14 13:02:50|6765|6762.2|6764|6761.2|6765|6762.2|6763.3|6760.5|3
1620997380000|2021-05-14 13:03:00|6764.9|6762.1|6766.5|6763.7|6767|6764.2|6764.9|6762.1|29
1620997390000|2021-05-14 13:03:10|6766|6763.2|6765.3|6762.5|6767.3|6764.5|6765.3|6762.5|16
1620997400000|2021-05-14 13:03:20|6765.5|6762.7|6766.5|6763.7|6767.3|6764.5|6765.5|6762.7|18
1620997410000|2021-05-14 13:03:30|6766.3|6763.5|6765.8|6763|6766.5|6763.7|6765.3|6762.5|24
1620997420000|2021-05-14 13:03:40|6766.3|6763.5|6766|6763.2|6766.5|6763.7|6765.5|6762.7|10
1620997430000|2021-05-14 13:03:50|6766.3|6763.5|6765.3|6762.5|6767.3|6764.5|6765|6762.2|20
1620997440000|2021-05-14 13:04:00|6765.5|6762.7|6763.3|6760.5|6765.5|6762.7|6761.3|6758.5|26
1620997450000|2021-05-14 13:04:10|6762.8|6760|6763.3|6760.5|6764.3|6761.5|6761.5|6758.7|29
1620997460000|2021-05-14 13:04:20|6763.5|6760.7|6764.3|6761.5|6765.8|6763|6763.5|6760.7|13
1620997470000|2021-05-14 13:04:30|6764|6761.2|6764.8|6762|6765.3|6762.5|6764|6761.2|8
1620997480000|2021-05-14 13:04:40|6764.5|6761.7|6764.8|6762|6764.8|6762|6764.5|6761.7|2
1620997490000|2021-05-14 13:04:50|6765.3|6762.5|6761.8|6759|6765.3|6762.5|6761.8|6759|16
1620997500000|2021-05-14 13:05:00|6761.5|6758.7|6760|6757.2|6761.8|6759|6759|6756.2|40
1620997510000|2021-05-14 13:05:10|6759.8|6757|6758|6755.2|6760.3|6757.5|6758|6755.2|16
1620997520000|2021-05-14 13:05:20|6758.3|6755.5|6759.5|6756.7|6760.5|6757.7|6758|6755.2|62
1620997530000|2021-05-14 13:05:30|6759.1|6756.3|6765.8|6763|6767.3|6764.5|6758.5|6755.7|82
1620997540000|2021-05-14 13:05:40|6765.5|6762.7|6765|6762.2|6766.8|6764|6764.3|6761.5|54
1620997550000|2021-05-14 13:05:50|6764.8|6762|6765.5|6762.7|6766.8|6764|6764.8|6762|16
1620997560000|2021-05-14 13:06:00|6765.8|6763|6764|6761.2|6766|6763.2|6762.8|6760|17
1620997570000|2021-05-14 13:06:10|6764.3|6761.5|6764.3|6761.5|6764.3|6761.5|6763.5|6760.7|14
1620997580000|2021-05-14 13:06:20|6764.8|6762|6765.8|6763|6766.5|6763.7|6764.8|6762|28
1620997590000|2021-05-14 13:06:30|6765.3|6762.5|6763.5|6760.7|6765.5|6762.7|6763|6760.2|30
1620997600000|2021-05-14 13:06:40|6763.8|6761|6765|6762.2|6765.5|6762.7|6763.8|6761|14
1620997610000|2021-05-14 13:06:50|6765.3|6762.5|6766.5|6763.7|6766.5|6763.7|6764.3|6761.5|22
1620997620000|2021-05-14 13:07:00|6766.8|6764|6772.3|6769.5|6774.5|6771.7|6766.8|6764|61
1620997630000|2021-05-14 13:07:10|6771.8|6769|6773|6770.2|6773.5|6770.7|6771.8|6769|17
1620997640000|2021-05-14 13:07:20|6773.3|6770.5|6774.8|6772|6775|6772.2|6773.3|6770.5|13
1620997650000|2021-05-14 13:07:30|6775|6772.2|6773.5|6770.7|6775.3|6772.5|6773.5|6770.7|33
1620997660000|2021-05-14 13:07:40|6773.8|6771|6772.5|6769.7|6775|6772.2|6772|6769.2|21
1620997670000|2021-05-14 13:07:50|6772.3|6769.5|6772|6769.2|6772.8|6770|6772|6769.2|10
1620997680000|2021-05-14 13:08:00|6771.5|6768.7|6772.5|6769.7|6772.5|6769.7|6770.5|6767.7|52
1620997690000|2021-05-14 13:08:10|6772.3|6769.5|6772.5|6769.7|6773|6770.2|6772.3|6769.5|40
1620997700000|2021-05-14 13:08:20|6773|6770.2|6776.8|6774|6777.3|6774.5|6772.8|6770|23
1620997710000|2021-05-14 13:08:30|6776.5|6773.7|6773.5|6770.7|6776.5|6773.7|6772.8|6770|48
1620997720000|2021-05-14 13:08:40|6774|6771.2|6772.3|6769.5|6775|6772.2|6772.3|6769.5|61
1620997740000|2021-05-14 13:09:00|6771.7|6768.9|6767|6764.2|6771.7|6768.9|6766.5|6763.7|84
1620997750000|2021-05-14 13:09:10|6766.8|6764|6767.3|6764.5|6767.3|6764.5|6765.5|6762.7|40
1620997760000|2021-05-14 13:09:20|6767.8|6765|6768.8|6766|6770|6767.2|6767.8|6765|23
1620997770000|2021-05-14 13:09:30|6768.5|6765.7|6769.3|6766.5|6770.3|6767.5|6767.5|6764.7|31
1620997780000|2021-05-14 13:09:40|6768.8|6766|6769.3|6766.5|6769.3|6766.5|6768.8|6766|15
1620997790000|2021-05-14 13:09:50|6768.8|6766|6769|6766.2|6771.3|6768.5|6768.5|6765.7|74
1620997800000|2021-05-14 13:10:00|6768.8|6766|6770.3|6767.5|6771|6768.2|6768|6765.2|24
1620997810000|2021-05-14 13:10:10|6771.3|6768.5|6771.5|6768.7|6772|6769.2|6771.3|6768.5|37
1620997820000|2021-05-14 13:10:20|6771.3|6768.5|6772|6769.2|6772|6769.2|6771.3|6768.5|5
1620997830000|2021-05-14 13:10:30|6772.3|6769.5|6771.3|6768.5|6773.3|6770.5|6771|6768.2|38
1620997840000|2021-05-14 13:10:40|6771.8|6769|6774.3|6771.5|6774.3|6771.5|6771.8|6769|26
1620997850000|2021-05-14 13:10:50|6774.8|6772|6772.5|6769.7|6774.8|6772|6771|6768.2|32
1620997860000|2021-05-14 13:11:00|6773|6770.2|6777.3|6774.5|6778.3|6775.5|6773|6770.2|36
1620997870000|2021-05-14 13:11:10|6777.5|6774.7|6777|6774.2|6777.8|6775|6776.8|6774|13
1620997880000|2021-05-14 13:11:20|6777.3|6774.5|6778.8|6776|6779.5|6776.7|6774.8|6772|148
1620997890000|2021-05-14 13:11:30|6779|6776.2|6778.3|6775.5|6779|6776.2|6777.5|6774.7|10
1620997900000|2021-05-14 13:11:40|6778|6775.2|6777.8|6775|6778.5|6775.7|6777.3|6774.5|22
1620997910000|2021-05-14 13:11:50|6777.3|6774.5|6778.3|6775.5|6778.3|6775.5|6775.5|6772.7|27
1620997920000|2021-05-14 13:12:00|6777.8|6775|6777.3|6774.5|6777.8|6775|6776.3|6773.5|29
1620997930000|2021-05-14 13:12:10|6777|6774.2|6775|6772.2|6777.3|6774.5|6775|6772.2|37
1620997940000|2021-05-14 13:12:20|6774.5|6771.7|6772.8|6770|6774.5|6771.7|6772.3|6769.5|62
1620997950000|2021-05-14 13:12:30|6773|6770.2|6772.3|6769.5|6774|6771.2|6772|6769.2|212
1620997960000|2021-05-14 13:12:40|6771.8|6769|6772.3|6769.5|6772.8|6770|6771.8|6769|232
1620997970000|2021-05-14 13:12:50|6772.8|6770|6772.3|6769.5|6772.8|6770|6772.3|6769.5|2
1620997980000|2021-05-14 13:13:00|6773.3|6770.5|6772.5|6769.7|6774.5|6771.7|6772.5|6769.7|27
1620997990000|2021-05-14 13:13:10|6773.3|6770.5|6773.3|6770.5|6774|6771.2|6773.3|6770.5|10
1620998000000|2021-05-14 13:13:20|6773.5|6770.7|6773.5|6770.7|6774.3|6771.5|6772.5|6769.7|46
1620998010000|2021-05-14 13:13:30|6773.3|6770.5|6774.8|6772|6775|6772.2|6773.3|6770.5|12
1620998020000|2021-05-14 13:13:40|6774|6771.2|6775|6772.2|6775|6772.2|6774|6771.2|19
1620998030000|2021-05-14 13:13:50|6775.5|6772.7|6775.3|6772.5|6775.8|6773|6775.3|6772.5|8
1620998040000|2021-05-14 13:14:00|6774.8|6772|6774.8|6772|6774.8|6772|6773.3|6770.5|58
1620998050000|2021-05-14 13:14:10|6774|6771.2|6774|6771.2|6774|6771.2|6772.7|6769.9|8
1620998060000|2021-05-14 13:14:20|6776|6773.2|6774.8|6772|6776.3|6773.5|6774.3|6771.5|21
1620998070000|2021-05-14 13:14:30|6774.3|6771.5|6775|6772.2|6775|6772.2|6773.8|6771|16
1620998080000|2021-05-14 13:14:40|6775.3|6772.5|6776.8|6774|6776.8|6774|6775.3|6772.5|12
1620998090000|2021-05-14 13:14:50|6777|6774.2|6775.3|6772.5|6777.3|6774.5|6775.3|6772.5|29
1620998100000|2021-05-14 13:15:00|6775.8|6773|6776.3|6773.5|6778.3|6775.5|6774|6771.2|56
1620998110000|2021-05-14 13:15:10|6776|6773.2|6776.3|6773.5|6776.3|6773.5|6774.3|6771.5|8
1620998120000|2021-05-14 13:15:20|6776|6773.2|6777.5|6774.7|6777.5|6774.7|6776|6773.2|22
1620998130000|2021-05-14 13:15:30|6777.3|6774.5|6777|6774.2|6777.8|6775|6776.5|6773.7|16
1620998140000|2021-05-14 13:15:40|6776.5|6773.7|6775.5|6772.7|6777.3|6774.5|6775.3|6772.5|23
1620998150000|2021-05-14 13:15:50|6776|6773.2|6777.3|6774.5|6778.3|6775.5|6776|6773.2|28
1620998160000|2021-05-14 13:16:00|6777|6774.2|6780|6777.2|6780|6777.2|6777|6774.2|19
1620998170000|2021-05-14 13:16:10|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6
1620998180000|2021-05-14 13:16:20|6778.5|6775.7|6778.3|6775.5|6778.5|6775.7|6777.5|6774.7|19
1620998190000|2021-05-14 13:16:30|6776.5|6773.7|6776.8|6774|6778|6775.2|6774.5|6771.7|73
1620998200000|2021-05-14 13:16:40|6777|6774.2|6775.5|6772.7|6777|6774.2|6775.3|6772.5|61
1620998210000|2021-05-14 13:16:50|6775.3|6772.5|6775.8|6773|6776|6773.2|6775.3|6772.5|20
1620998220000|2021-05-14 13:17:00|6776|6773.2|6775.8|6773|6776.3|6773.5|6775.3|6772.5|12
1620998230000|2021-05-14 13:17:10|6775.3|6772.5|6774.3|6771.5|6776.3|6773.5|6774.3|6771.5|26
1620998240000|2021-05-14 13:17:20|6774|6771.2|6773|6770.2|6774|6771.2|6772.3|6769.5|22
1620998250000|2021-05-14 13:17:30|6774|6771.2|6773.8|6771|6774.3|6771.5|6773.8|6771|21
1620998260000|2021-05-14 13:17:40|6774|6771.2|6773.8|6771|6775.3|6772.5|6773.8|6771|16
1620998270000|2021-05-14 13:17:50|6774.3|6771.5|6776.3|6773.5|6776.3|6773.5|6773.8|6771|27
1620998280000|2021-05-14 13:18:00|6776.5|6773.7|6778.3|6775.5|6778.3|6775.5|6776.5|6773.7|16
1620998290000|2021-05-14 13:18:10|6778|6775.2|6777.5|6774.7|6778|6775.2|6777.3|6774.5|7
1620998300000|2021-05-14 13:18:20|6777.3|6774.5|6776.3|6773.5|6777.3|6774.5|6776.3|6773.5|6
1620998310000|2021-05-14 13:18:30|6775.3|6772.5|6779.5|6776.7|6779.8|6777|6774.8|6772|109
1620998320000|2021-05-14 13:18:40|6779.8|6777|6780.3|6777.5|6780.8|6778|6779.3|6776.5|45
1620998330000|2021-05-14 13:18:50|6781|6778.2|6781|6778.2|6781|6778.2|6780.8|6778|28
1620998340000|2021-05-14 13:19:00|6782.3|6779.5|6781.3|6778.5|6782.3|6779.5|6781.3|6778.5|66
1620998350000|2021-05-14 13:19:10|6781.8|6779|6781.8|6779|6781.8|6779|6781.8|6779|5
1620998360000|2021-05-14 13:19:20|6781.5|6778.7|6783.3|6780.5|6784.3|6781.5|6781.5|6778.7|96
1620998370000|2021-05-14 13:19:30|6783.5|6780.7|6781.3|6778.5|6785|6782.2|6781|6778.2|114
1620998380000|2021-05-14 13:19:40|6781|6778.2|6779.8|6777|6782.3|6779.5|6779.5|6776.7|38
1620998390000|2021-05-14 13:19:50|6780.3|6777.5|6779.5|6776.7|6780.5|6777.7|6779.3|6776.5|8
1620998400000|2021-05-14 13:20:00|6779.8|6777|6781|6778.2|6781.3|6778.5|6779.8|6777|11
1620998410000|2021-05-14 13:20:10|6780.5|6777.7|6779.8|6777|6780.5|6777.7|6778.5|6775.7|15
1620998420000|2021-05-14 13:20:20|6778.8|6776|6780|6777.2|6780.3|6777.5|6778.5|6775.7|21
1620998430000|2021-05-14 13:20:30|6779.8|6777|6779.5|6776.7|6780|6777.2|6779.3|6776.5|10
1620998440000|2021-05-14 13:20:40|6780|6777.2|6780.5|6777.7|6781.3|6778.5|6780|6777.2|42
1620998450000|2021-05-14 13:20:50|6780.8|6778|6781.3|6778.5|6781.3|6778.5|6780.8|6778|50
1620998460000|2021-05-14 13:21:00|6782.3|6779.5|6786|6783.2|6786|6783.2|6782.3|6779.5|20
1620998470000|2021-05-14 13:21:10|6786.3|6783.5|6787|6784.2|6787|6784.2|6785.3|6782.5|47
1620998480000|2021-05-14 13:21:20|6786.5|6783.7|6789|6786.2|6789|6786.2|6786.5|6783.7|163
1620998490000|2021-05-14 13:21:30|6789.3|6786.5|6787.3|6784.5|6789.3|6786.5|6787.3|6784.5|30
1620998500000|2021-05-14 13:21:40|6787|6784.2|6789|6786.2|6789|6786.2|6787|6784.2|30
1620998510000|2021-05-14 13:21:50|6790|6787.2|6789.8|6787|6790.5|6787.7|6789.3|6786.5|75
1620998520000|2021-05-14 13:22:00|6790|6787.2|6790.5|6787.7|6792.4|6789.6|6789.5|6786.7|76
1620998530000|2021-05-14 13:22:10|6791|6788.2|6792|6789.2|6792.5|6789.7|6791|6788.2|26
1620998540000|2021-05-14 13:22:20|6792.4|6789.6|6791|6788.2|6794|6791.2|6791|6788.2|131
1620998550000|2021-05-14 13:22:30|6791.3|6788.5|6792.3|6789.5|6792.3|6789.5|6791.3|6788.5|46
1620998560000|2021-05-14 13:22:40|6792|6789.2|6793.3|6790.5|6793.3|6790.5|6791.3|6788.5|123
1620998570000|2021-05-14 13:22:50|6792.7|6789.9|6792.5|6789.7|6793|6790.2|6792.3|6789.5|557
1620998580000|2021-05-14 13:23:00|6792.7|6789.9|6794|6791.2|6794.5|6791.7|6792.7|6789.9|29
1620998590000|2021-05-14 13:23:10|6794.2|6791.4|6793.3|6790.5|6795|6792.2|6793|6790.2|327
1620998600000|2021-05-14 13:23:20|6792.3|6789.5|6792|6789.2|6792.5|6789.7|6791.5|6788.7|22
1620998610000|2021-05-14 13:23:30|6791.8|6789|6792|6789.2|6792.5|6789.7|6791|6788.2|10
1620998620000|2021-05-14 13:23:40|6792.3|6789.5|6793.5|6790.7|6793.5|6790.7|6792.3|6789.5|30
1620998630000|2021-05-14 13:23:50|6793.3|6790.5|6793.3|6790.5|6793.5|6790.7|6792.5|6789.7|8
1620998640000|2021-05-14 13:24:00|6793|6790.2|6793.7|6790.9|6794.7|6791.9|6793|6790.2|484
1620998650000|2021-05-14 13:24:10|6794.2|6791.4|6794.2|6791.4|6794.7|6791.9|6793.9|6791.1|25
1620998660000|2021-05-14 13:24:20|6794.5|6791.7|6794.7|6791.9|6795.7|6792.9|6793.7|6790.9|173
1620998670000|2021-05-14 13:24:30|||||||||1
1620998680000|2021-05-14 13:24:40|6795.4|6792.6|6795|6792.2|6796.5|6793.7|6794.9|6792.1|360
1620998690000|2021-05-14 13:24:50|6794.7|6791.9|6792.7|6789.9|6795.2|6792.4|6792.7|6789.9|20
1620998700000|2021-05-14 13:25:00|6792.5|6789.7|6791.7|6788.9|6793.2|6790.4|6791.2|6788.4|89
1620998710000|2021-05-14 13:25:10|6792.1|6789.3|6791|6788.2|6792.7|6789.9|6791|6788.2|109
1620998720000|2021-05-14 13:25:20|6791.4|6788.6|6795.2|6792.4|6795.9|6793.1|6791.4|6788.6|251
1620998730000|2021-05-14 13:25:30|6795.4|6792.6|6797.4|6794.6|6797.4|6794.6|6794.7|6791.9|103
1620998740000|2021-05-14 13:25:40|6798.1|6795.3|6797.4|6794.6|6798.7|6795.9|6797.4|6794.6|186
1620998750000|2021-05-14 13:25:50|6797.2|6794.4|6797|6794.2|6797.2|6794.4|6795.5|6792.7|53
1620998760000|2021-05-14 13:26:00|6797.4|6794.6|6798.4|6795.6|6800.2|6797.4|6797.4|6794.6|70
1620998770000|2021-05-14 13:26:10|6799|6796.2|6798.2|6795.4|6799.2|6796.4|6797.7|6794.3|18
1620998780000|2021-05-14 13:26:20|6797.9|6795.1|6797.4|6794.6|6798.7|6795.9|6797.4|6794.6|73
1620998790000|2021-05-14 13:26:30|6798|6795.2|6797.7|6794.9|6798.2|6795.4|6796.5|6793.7|49
1620998800000|2021-05-14 13:26:40|6797.9|6795.1|6797.7|6794.9|6798.7|6795.9|6797.7|6794.9|30
1620998810000|2021-05-14 13:26:50|6798.2|6795.4|6798.7|6795.9|6799.2|6796.4|6797.7|6794.9|106
1620998820000|2021-05-14 13:27:00|6798.5|6795.7|6796.7|6793.9|6798.7|6795.9|6796.7|6793.9|63
1620998830000|2021-05-14 13:27:10|6796|6793.2|6796.4|6793.6|6796.4|6793.6|6794.7|6791.9|41
1620998840000|2021-05-14 13:27:20|6796.2|6793.4|6795.7|6792.9|6796.4|6793.6|6795.5|6792.7|39
1620998850000|2021-05-14 13:27:30|6795.5|6792.7|6794.4|6791.6|6795.5|6792.7|6793.5|6790.7|117
1620998860000|2021-05-14 13:27:40|6794.7|6791.9|6793.7|6790.9|6794.7|6791.9|6793.7|6790.9|21
1620998870000|2021-05-14 13:27:50|6793.9|6791.1|6795.7|6792.9|6796.7|6793.9|6793.7|6790.9|18
1620998880000|2021-05-14 13:28:00|6796|6793.2|6797.7|6794.9|6798.7|6795.9|6796|6793.2|63
1620998890000|2021-05-14 13:28:10|6797|6794.2|6796.5|6793.7|6797.7|6794.9|6795.7|6792.9|30
1620998900000|2021-05-14 13:28:20|6796|6793.2|6797.7|6794.9|6797.7|6794.9|6794.5|6791.7|43
1620998910000|2021-05-14 13:28:30|6797.4|6794.6|6797.4|6794.6|6798.7|6795.9|6797.2|6794.4|11
1620998920000|2021-05-14 13:28:40|6797|6794.2|6798.5|6795.7|6799.2|6796.4|6797|6794.2|28
1620998930000|2021-05-14 13:28:50|6798|6795.2|6797.7|6794.9|6798.7|6795.9|6796.7|6793.9|22
1620998940000|2021-05-14 13:29:00|6798.2|6795.4|6797.5|6794.7|6798.7|6795.9|6797.5|6794.7|41
1620998950000|2021-05-14 13:29:10|6796.5|6793.7|6796|6793.2|6797.7|6794.9|6796|6793.2|11
1620998960000|2021-05-14 13:29:20|6795.9|6793.1|6798.7|6795.9|6798.7|6795.9|6795.9|6793.1|11
1620998970000|2021-05-14 13:29:30|6799|6796.2|6799.7|6796.9|6799.7|6796.9|6799|6796.2|48
1620998980000|2021-05-14 13:29:40|6799|6796.2|6798|6795.2|6799|6796.2|6798|6795.2|27
1620998990000|2021-05-14 13:29:50|6798.5|6795.7|6798.7|6795.9|6798.7|6795.9|6798.5|6795.7|41
1620999000000|2021-05-14 13:30:00|6798.5|6795.7|6798.7|6795.9|6799.7|6796.9|6796.2|6793.4|62
1620999010000|2021-05-14 13:30:10|6798.5|6795.7|6799.7|6796.9|6799.7|6796.9|6797.9|6795.1|28
1620999020000|2021-05-14 13:30:20|6800|6797.2|6801.7|6798.9|6801.7|6798.9|6800|6797.2|53
1620999030000|2021-05-14 13:30:30|6802.6|6799.8|6801.7|6798.9|6803.7|6800.9|6801.5|6798.7|164
1620999040000|2021-05-14 13:30:40|6800.7|6797.9|6801.2|6798.4|6801.7|6798.9|6800.7|6797.9|71
1620999050000|2021-05-14 13:30:50|6800.7|6797.9|6802.4|6799.6|6802.9|6800.1|6800.7|6797.9|9
1620999060000|2021-05-14 13:31:00|6802.7|6799.9|6801.5|6798.7|6802.7|6799.9|6800|6797.2|39
1620999070000|2021-05-14 13:31:10|6801|6798.2|6801|6798.2|6801.5|6798.7|6800|6797.2|43
1620999080000|2021-05-14 13:31:20|6800.7|6797.9|6802.7|6799.9|6802.7|6799.9|6800.7|6797.9|13
1620999090000|2021-05-14 13:31:30|6802.1|6799.3|6803.7|6800.9|6803.7|6800.9|6801.5|6798.7|25
1620999100000|2021-05-14 13:31:40|6803.5|6800.7|6802.7|6799.9|6803.7|6800.9|6802.5|6799.7|21
1620999110000|2021-05-14 13:31:50|6803|6800.2|6802.5|6799.7|6803|6800.2|6802|6799.2|37
1620999120000|2021-05-14 13:32:00|6802.7|6799.9|6803|6800.2|6805|6802.2|6801.7|6798.9|45
1620999130000|2021-05-14 13:32:10|6802.7|6799.9|6805.7|6802.9|6805.7|6802.9|6802.7|6799.9|78
1620999140000|2021-05-14 13:32:20|6805.2|6802.4|6803|6800.2|6805.2|6802.4|6802.5|6799.7|87
1620999150000|2021-05-14 13:32:30|6802.5|6799.7|6802|6799.2|6802.5|6799.7|6800.2|6797.4|37
1620999160000|2021-05-14 13:32:40|6802.2|6799.4|6802.5|6799.7|6802.7|6799.9|6802|6799.2|21
1620999170000|2021-05-14 13:32:50|6802.7|6799.9|6803.7|6800.9|6803.7|6800.9|6802.5|6799.7|147
1620999180000|2021-05-14 13:33:00|6804|6801.2|6804.7|6801.9|6804.7|6801.9|6803|6800.2|41
1620999190000|2021-05-14 13:33:10|6804.5|6801.7|6803.7|6800.9|6804.7|6801.9|6803.7|6800.9|3
1620999200000|2021-05-14 13:33:20|6803.1|6800.3|6799.5|6796.7|6803.1|6800.3|6799.5|6796.7|32
1620999210000|2021-05-14 13:33:30|6799.2|6796.4|6799.7|6796.9|6800.7|6797.9|6798.5|6795.7|42
1620999220000|2021-05-14 13:33:40|6799|6796.2|6796|6793.2|6799|6796.2|6796|6793.2|101
1620999230000|2021-05-14 13:33:50|6795.5|6792.7|6795.2|6792.4|6795.5|6792.7|6794.7|6791.9|49
1620999240000|2021-05-14 13:34:00|6795.4|6792.6|6796|6793.2|6796.2|6793.4|6794.7|6791.9|42
1620999250000|2021-05-14 13:34:10|6795.2|6792.4|6794.7|6791.9|6797.2|6794.4|6794.7|6791.9|24
1620999260000|2021-05-14 13:34:20|6794.2|6791.4|6793|6790.2|6794.2|6791.4|6792.2|6789.4|117
1620999270000|2021-05-14 13:34:30|6793.2|6790.4|6792|6789.2|6795.7|6792.9|6791.5|6788.7|49
1620999280000|2021-05-14 13:34:40|6791|6788.2|6790|6787.2|6791.5|6788.7|6790|6787.2|23
1620999290000|2021-05-14 13:34:50|6789.7|6786.9|6788.7|6785.9|6790.7|6787.9|6788.5|6785.7|46
1620999300000|2021-05-14 13:35:00|6789.5|6786.7|6793.2|6790.4|6794.9|6792.1|6789.5|6786.7|138
1620999310000|2021-05-14 13:35:10|6794|6791.2|6788.5|6785.7|6796|6793.2|6787|6784.2|406
1620999320000|2021-05-14 13:35:20|6788.7|6785.9|6786.1|6783.3|6789.7|6786.9|6785.7|6782.9|186
1620999330000|2021-05-14 13:35:30|6786.7|6783.9|6789.7|6786.9|6790.7|6787.9|6786.7|6783.9|233
1620999340000|2021-05-14 13:35:40|6790|6787.2|6789.5|6786.7|6790.7|6787.9|6789|6786.2|38
1620999350000|2021-05-14 13:35:50|6789.7|6786.9|6791.2|6788.4|6792.5|6789.7|6789.7|6786.9|33
1620999360000|2021-05-14 13:36:00|6790|6787.2|6787.7|6784.9|6791|6788.2|6787.5|6784.7|75
1620999370000|2021-05-14 13:36:10|6787.9|6785.1|6786.7|6783.9|6788.7|6785.9|6786.5|6783.7|76
1620999380000|2021-05-14 13:36:20|6787.2|6784.4|6789.7|6786.9|6790.7|6787.9|6787.2|6784.4|9
1620999390000|2021-05-14 13:36:30|6790.2|6787.4|6792.7|6789.9|6792.7|6789.9|6790.2|6787.4|100
1620999400000|2021-05-14 13:36:40|6791.7|6788.9|6790.5|6787.7|6791.7|6788.9|6790|6787.2|25
1620999410000|2021-05-14 13:36:50|6790.7|6787.9|6788.2|6785.4|6790.7|6787.9|6787|6784.2|14
1620999420000|2021-05-14 13:37:00|6788.5|6785.7|6789.7|6786.9|6789.7|6786.9|6788.5|6785.7|36
1620999430000|2021-05-14 13:37:10|6791.4|6788.6|6795.9|6793.1|6796.2|6793.4|6791.4|6788.6|276
1620999440000|2021-05-14 13:37:20|6796.2|6793.4|6794.7|6791.9|6797.2|6794.4|6794.2|6791.3|76
1620999450000|2021-05-14 13:37:30|6794.9|6792.1|6796.7|6793.9|6797.7|6794.9|6794.9|6792.1|34
1620999460000|2021-05-14 13:37:40|6796.5|6793.7|6797.2|6794.4|6797.7|6794.9|6796.2|6793.4|27
1620999470000|2021-05-14 13:37:50|6797.4|6794.6|6797.9|6795.1|6798.2|6795.4|6796.7|6793.9|11
1620999480000|2021-05-14 13:38:00|6798.2|6795.4|6803.9|6801.1|6804.4|6801.6|6797.7|6794.9|48
1620999490000|2021-05-14 13:38:10|6803.7|6800.9|6804.7|6801.9|6804.9|6802.1|6803.2|6800.4|196
1620999500000|2021-05-14 13:38:20|6804.5|6801.7|6802|6799.2|6805.7|6802.9|6802|6799.2|104
1620999510000|2021-05-14 13:38:30|6801.7|6798.9|6802.7|6799.9|6803.4|6800.6|6801.7|6798.9|23
1620999520000|2021-05-14 13:38:40|6802.4|6799.6|6802.2|6799.4|6802.4|6799.6|6802|6799.2|2
1620999530000|2021-05-14 13:38:50|6802|6799.2|6800.7|6797.9|6802|6799.2|6799.7|6796.9|16
1620999540000|2021-05-14 13:39:00|6800.5|6797.7|6800.7|6797.9|6800.7|6797.9|6800|6797.2|25
1620999550000|2021-05-14 13:39:10|6800.2|6797.4|6794.2|6791.4|6800.2|6797.4|6794.2|6791.4|48
1620999560000|2021-05-14 13:39:20|6794|6791.2|6796|6793.2|6796.7|6793.9|6794|6791.2|15
1620999570000|2021-05-14 13:39:30|6795.4|6792.6|6796.7|6793.9|6797.7|6794.9|6795.2|6792.4|32
1620999580000|2021-05-14 13:39:40|6796|6793.2|6796|6793.2|6796.7|6793.9|6795.7|6792.9|29
1620999590000|2021-05-14 13:39:50|6796.2|6793.4|6795.2|6792.4|6796.7|6793.9|6793.9|6791.1|34
1620999600000|2021-05-14 13:40:00|6795.4|6792.6|6799.7|6796.9|6799.9|6797.1|6795.4|6792.6|72
1620999610000|2021-05-14 13:40:10|6799.2|6796.4|6798.2|6795.4|6799.9|6797.1|6798.2|6795.4|42
1620999620000|2021-05-14 13:40:20|6798.7|6795.9|6801|6798.2|6801.9|6799.1|6797.9|6795.1|98
1620999630000|2021-05-14 13:40:30|6801.2|6798.4|6802.7|6799.9|6803.7|6800.9|6801.2|6798.4|57
1620999640000|2021-05-14 13:40:40|6802.4|6799.6|6802.7|6799.9|6806.7|6802.3|6799.7|6796.7|289
1620999650000|2021-05-14 13:40:50|6803.1|6800.3|6802.5|6799.7|6803.9|6801.1|6802.5|6799.7|43
1620999660000|2021-05-14 13:41:00|6801.2|6798.4|6802.4|6799.6|6802.4|6799.6|6799.4|6796.6|96
1620999670000|2021-05-14 13:41:10|6802.7|6799.9|6803.5|6800.7|6804.2|6801.4|6802|6799.2|25
1620999680000|2021-05-14 13:41:20|6803.7|6800.9|6802.7|6799.9|6803.7|6800.9|6802.7|6799.9|6
1620999690000|2021-05-14 13:41:30|6802.4|6799.6|6802.7|6799.9|6803.7|6800.9|6802|6799.2|26
1620999700000|2021-05-14 13:41:40|6802.5|6799.7|6802.7|6799.9|6802.7|6799.9|6802|6799.2|47
1620999710000|2021-05-14 13:41:50|6802.5|6799.7|6802|6799.2|6802.7|6799.9|6802|6799.2|11
1620999720000|2021-05-14 13:42:00|6799.7|6796.9|6797.7|6794.9|6799.7|6796.9|6796.2|6793.4|33
1620999730000|2021-05-14 13:42:10|6797.5|6794.7|6800|6797.2|6800|6797.2|6796.7|6793.9|18
1620999740000|2021-05-14 13:42:20|6799.5|6796.7|6798.2|6795.4|6799.5|6796.7|6798|6795.2|10
1620999750000|2021-05-14 13:42:30|6797.7|6794.9|6797.5|6794.7|6798.2|6795.4|6795.7|6792.9|26
1620999760000|2021-05-14 13:42:40|6797.7|6794.9|6799|6796.2|6799.9|6797.1|6797.5|6794.7|16
1620999770000|2021-05-14 13:42:50|6798.7|6795.9|6800.5|6797.7|6800.5|6797.7|6798.7|6795.9|11
1620999780000|2021-05-14 13:43:00|6800.9|6798.1|6800.9|6798.1|6802.5|6799.7|6800.4|6797.6|33
1620999790000|2021-05-14 13:43:10|6802|6799.2|6803|6800.2|6803.2|6800.4|6801.2|6798.4|22
1620999800000|2021-05-14 13:43:20|6803.7|6800.9|6802|6799.2|6804|6801.2|6801.4|6798.6|539
1620999810000|2021-05-14 13:43:30|6802.2|6799.4|6802.2|6799.4|6804.2|6801.4|6802|6799.2|20
1620999820000|2021-05-14 13:43:40|6801.7|6798.9|6800.7|6797.9|6802.5|6799.7|6800|6797.2|39
1620999830000|2021-05-14 13:43:50|6800|6797.2|6799|6796.2|6800.7|6797.9|6798.7|6795.9|40
1620999840000|2021-05-14 13:44:00|6798.7|6795.9|6799.7|6796.9|6800.2|6797.4|6796.7|6793.9|48
1620999850000|2021-05-14 13:44:10|6799.2|6796.4|6799.7|6796.9|6800.2|6797.4|6798.2|6795.4|33
1620999860000|2021-05-14 13:44:20|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.2|6795.4|23
1620999870000|2021-05-14 13:44:30|6798.9|6796.1|6799.4|6796.6|6800.2|6797.4|6798.7|6795.9|46
1620999880000|2021-05-14 13:44:40|6799.5|6796.7|6799.7|6796.9|6799.7|6796.9|6798.7|6795.9|35
1620999890000|2021-05-14 13:44:50|6799.4|6796.6|6802.9|6800.1|6803.4|6800.6|6799.4|6796.6|46
1620999900000|2021-05-14 13:45:00|6802|6799.2|6802.7|6799.9|6804.7|6801.9|6802|6799.2|80
1620999910000|2021-05-14 13:45:10|6802.4|6799.6|6807.4|6804.6|6807.4|6804.6|6802.4|6799.6|75
1620999920000|2021-05-14 13:45:20|6806.9|6804.1|6806.7|6803.9|6807.7|6804.9|6806.7|6803.9|9
1620999930000|2021-05-14 13:45:30|6807|6804.2|6806.7|6803.9|6807.4|6804.6|6806.7|6803.9|14
1620999940000|2021-05-14 13:45:40|6806.9|6804.1|6806.7|6803.9|6807.7|6804.9|6805.7|6802.9|51
1620999950000|2021-05-14 13:45:50|6806.2|6803.4|6804.9|6802.1|6806.2|6803.4|6804.1|6801.3|17
1620999960000|2021-05-14 13:46:00|6805.7|6802.9|6806.4|6803.6|6806.4|6803.6|6804|6801.2|30
1620999970000|2021-05-14 13:46:10|6807.1|6804.3|6808.1|6805.3|6808.4|6805.6|6806.4|6803.6|45
1620999980000|2021-05-14 13:46:20|6807.9|6805.1|6807.9|6805.1|6808.7|6805.9|6807.7|6804.9|212
1620999990000|2021-05-14 13:46:30|6808.6|6805.8|6808.4|6805.6|6810.1|6807.3|6808.4|6805.6|1144
1621000000000|2021-05-14 13:46:40|6808.1|6805.3|6807.6|6804.8|6808.8|6806|6807.1|6804.3|40
1621000010000|2021-05-14 13:46:50|6808.1|6805.3|6808.7|6805.9|6809.1|6806.3|6808.1|6805.3|13
1621000020000|2021-05-14 13:47:00|6807.8|6805|6809.1|6806.3|6809.8|6807|6807.8|6805|104
1621000030000|2021-05-14 13:47:10|6809.6|6806.8|6814.6|6811.8|6815.9|6812.3|6809.6|6805.9|419
1621000040000|2021-05-14 13:47:20|6814.1|6811.3|6814.1|6811.3|6814.3|6811.5|6813.1|6810.3|49
1621000050000|2021-05-14 13:47:30|6814.3|6811.5|6815.6|6812.8|6815.8|6813|6814.1|6811.3|286
1621000060000|2021-05-14 13:47:40|6815.4|6812.6|6816.1|6813.3|6816.1|6813.3|6815.1|6812.3|22
1621000070000|2021-05-14 13:47:50|6817.5|6814.7|6816.9|6814.1|6819.1|6816.3|6816.4|6813.6|465
1621000080000|2021-05-14 13:48:00|6816.6|6813.8|6816.1|6813.3|6819.1|6816.3|6816.1|6813.3|78
1621000090000|2021-05-14 13:48:10|6816.8|6814|6814.4|6811.6|6818.4|6815.5|6814.1|6811.3|154
1621000100000|2021-05-14 13:48:20|||||||||72
1621000110000|2021-05-14 13:48:30|6814.2|6811.4|6813.1|6810.3|6814.2|6811.4|6811.1|6808.3|406
1621000120000|2021-05-14 13:48:40|6813.4|6810.6|6813.1|6810.3|6814.1|6811.3|6812.9|6810.1|48
1621000130000|2021-05-14 13:48:50|6813.4|6810.6|6813.6|6810.8|6814.1|6811.3|6813.4|6810.6|22
1621000140000|2021-05-14 13:49:00|6813.9|6811.1|6815.1|6812.3|6816.1|6813.3|6813.1|6810.3|46
1621000150000|2021-05-14 13:49:10|6814.9|6812.1|6814.9|6812.1|6815.9|6813.1|6814.4|6811.6|49
1621000160000|2021-05-14 13:49:20|6814.4|6811.6|6813.4|6810.6|6814.9|6812.1|6813.4|6810.6|22
1621000170000|2021-05-14 13:49:30|6814.1|6811.3|6816.1|6813.3|6817.9|6815.1|6811.9|6809.1|361
1621000180000|2021-05-14 13:49:40|6816.9|6814.1|6818.3|6815.5|6818.3|6815.5|6816.9|6814.1|63
1621000190000|2021-05-14 13:49:50|6818.6|6815.8|6817.8|6815|6819.3|6816.5|6817.1|6814.3|62
1621000200000|2021-05-14 13:50:00|6817.6|6814.8|6817.8|6815|6818.8|6816|6817.6|6814.8|8
1621000210000|2021-05-14 13:50:10|6817.6|6814.8|6819.1|6816.3|6819.1|6816.3|6817.1|6814.3|117
1621000220000|2021-05-14 13:50:20|6819.6|6816.8|6819.8|6817|6819.8|6817|6819.6|6816.8|19
1621000230000|2021-05-14 13:50:30|6820.1|6817.3|6830.1|6827.3|6834.1|6831.3|6820.1|6817.3|1496
1621000240000|2021-05-14 13:50:40|6829.5|6826.7|6831.4|6828.6|6832.1|6829.3|6829.5|6826.7|115
1621000250000|2021-05-14 13:50:50|6830.8|6828|6832.6|6829.8|6833.1|6830.3|6830.4|6827.6|141
1621000260000|2021-05-14 13:51:00|6832.9|6830.1|6837.1|6834.3|6838.1|6835.3|6832.6|6829.8|412
1621000270000|2021-05-14 13:51:10|6836.9|6834.1|6835.4|6832.6|6836.9|6834.1|6835.1|6832.3|333
1621000280000|2021-05-14 13:51:20|6835.6|6832.8|6829.9|6827.1|6835.6|6832.8|6829.9|6827.1|131
1621000290000|2021-05-14 13:51:30|6830.1|6827.3|6829.1|6826.3|6830.1|6827.3|6827.1|6824.3|340
1621000300000|2021-05-14 13:51:40|6829.8|6827|6828.1|6825.3|6829.8|6827|6827.9|6825.1|144
1621000310000|2021-05-14 13:51:50|6827.4|6824.6|6826.4|6823.6|6828.1|6825.3|6826.4|6823.6|141
1621000320000|2021-05-14 13:52:00|6826.7|6823.9|6828.9|6826.1|6830.1|6827.3|6826.7|6823.9|225
1621000330000|2021-05-14 13:52:10|6829.1|6826.3|6830.4|6827.6|6830.9|6828.1|6828.9|6826.1|18
1621000340000|2021-05-14 13:52:20|6830.9|6828.1|6828.6|6825.8|6830.9|6828.1|6828.1|6825.3|30
1621000350000|2021-05-14 13:52:30|6828.9|6826.1|6829.1|6826.3|6830.1|6827.3|6828.9|6826.1|28
1621000360000|2021-05-14 13:52:40|6828.9|6826.1|6829.4|6826.6|6830.1|6827.3|6828.9|6826.1|61
1621000370000|2021-05-14 13:52:50|6829.3|6826.5|6828.4|6825.6|6829.3|6826.5|6828.4|6825.6|15
1621000380000|2021-05-14 13:53:00|6828.2|6825.4|6830.4|6827.6|6830.9|6828.1|6827.9|6825.1|44
1621000390000|2021-05-14 13:53:10|6830.1|6827.3|6827.4|6824.6|6830.1|6827.3|6826.9|6824.1|49
1621000400000|2021-05-14 13:53:20|6827.8|6825|6828.4|6825.6|6828.4|6825.6|6827.8|6825|2
1621000410000|2021-05-14 13:53:30|6827.4|6824.6|6828.6|6825.8|6829.6|6826.8|6827.4|6824.6|75
1621000420000|2021-05-14 13:53:40|6828.7|6825.9|6830.4|6827.6|6831.1|6828.3|6828.4|6825.6|22
1621000430000|2021-05-14 13:53:50|6830.1|6827.3|6831.1|6828.3|6831.1|6828.3|6830.1|6827.3|26
1621000440000|2021-05-14 13:54:00|6831.4|6828.6|6832.6|6829.8|6832.6|6829.8|6831.4|6828.6|33
1621000450000|2021-05-14 13:54:10|6833.1|6830.3|6833.1|6830.3|6833.8|6831|6832.6|6829.8|77
1621000460000|2021-05-14 13:54:20|6833.6|6830.8|6831.1|6828.3|6833.6|6830.8|6831.1|6828.3|90
1621000470000|2021-05-14 13:54:30|6831.4|6828.6|6833.1|6830.3|6833.1|6830.3|6831.4|6828.6|9
1621000480000|2021-05-14 13:54:40|6831.4|6828.6|6831.4|6828.6|6832.1|6829.3|6831.4|6828.6|101
1621000490000|2021-05-14 13:54:50|6831.9|6829.1|6832.9|6830.1|6833.1|6830.3|6831.9|6829.1|166
1621000500000|2021-05-14 13:55:00|6833.1|6830.3|6831.1|6828.3|6833.1|6830.3|6830.4|6827.6|63
1621000510000|2021-05-14 13:55:10|6830.9|6828.1|6833.9|6831.1|6834.1|6831.3|6830.9|6828.1|106
1621000520000|2021-05-14 13:55:20|6834.1|6831.3|6835.1|6832.3|6835.1|6832.3|6833.7|6830.9|57
1621000530000|2021-05-14 13:55:30|6835.7|6832.9|6836.1|6833.3|6836.4|6833.6|6835.4|6832.6|50
1621000540000|2021-05-14 13:55:40|6835.9|6833.1|6835.1|6832.3|6835.9|6833.1|6835.1|6832.3|67
1621000550000|2021-05-14 13:55:50|6834.9|6832.1|6834.9|6832.1|6835.1|6832.3|6834.4|6831.6|27
1621000560000|2021-05-14 13:56:00|6834.7|6831.9|6836.1|6833.3|6836.1|6833.3|6833.4|6830.6|34
1621000570000|2021-05-14 13:56:10|6835.9|6833.1|6834.4|6831.6|6835.9|6833.1|6834.4|6831.6|17
1621000580000|2021-05-14 13:56:20|6835.1|6832.3|6834.9|6832.1|6836.1|6833.3|6834.9|6832.1|34
1621000590000|2021-05-14 13:56:30|6834.7|6831.9|6835.6|6832.8|6836.1|6833.3|6834.4|6831.6|36
1621000600000|2021-05-14 13:56:40|6836.1|6833.3|6839.8|6837|6840.1|6837.3|6836.1|6833.3|134
1621000610000|2021-05-14 13:56:50|6840.1|6837.3|6838.6|6835.8|6840.8|6838|6837.9|6835.1|80
1621000620000|2021-05-14 13:57:00|6838.1|6835.3|6834.1|6831.3|6838.1|6835.3|6834.1|6831.3|62
1621000630000|2021-05-14 13:57:10|6834.6|6831.8|6833.9|6831.1|6835.1|6832.3|6833.9|6831.1|15
1621000640000|2021-05-14 13:57:20|6833.7|6830.9|6835.1|6832.3|6835.4|6832.6|6833.1|6830.3|43
1621000650000|2021-05-14 13:57:30|6835.8|6833|6838.9|6836.1|6838.9|6836.1|6835.8|6833|35
1621000660000|2021-05-14 13:57:40|6839.1|6836.3|6838.4|6835.6|6839.3|6836.5|6838.1|6835.3|13
1621000670000|2021-05-14 13:57:50|6838.1|6835.3|6838.4|6835.6|6838.4|6835.6|6837.9|6835.1|7
1621000680000|2021-05-14 13:58:00|6838.1|6835.3|6838.1|6835.3|6839.1|6836.3|6837.4|6834.6|42
1621000690000|2021-05-14 13:58:10|6839.8|6837|6841.6|6838.8|6842.1|6839.3|6839.8|6837|473
1621000700000|2021-05-14 13:58:20|6841.8|6839|6841.1|6838.3|6841.8|6839|6840.1|6837.3|51
1621000710000|2021-05-14 13:58:30|6841.3|6838.5|6841.3|6838.5|6841.8|6839|6841.1|6838.3|15
1621000720000|2021-05-14 13:58:40|6841.6|6838.8|6842.3|6839.5|6845.6|6842.8|6841.1|6838.2|621
1621000730000|2021-05-14 13:58:50|6842.1|6839.3|6842.1|6839.3|6844.3|6841.5|6841.1|6838.3|122
1621000740000|2021-05-14 13:59:00|6841.7|6838.9|6839.6|6836.8|6841.7|6838.9|6839.1|6836.3|59
1621000750000|2021-05-14 13:59:10|6840.1|6837.3|6838.3|6835.5|6840.1|6837.3|6837.1|6834.3|35
1621000760000|2021-05-14 13:59:20|6838.1|6835.3|6838.1|6835.3|6839.3|6836.5|6838.1|6835.3|32
1621000770000|2021-05-14 13:59:30|6837.9|6835.1|6837.1|6834.3|6838.1|6835.3|6836.4|6833.6|176
1621000780000|2021-05-14 13:59:40|6836.4|6833.6|6835.8|6833|6837.1|6834.3|6835.8|6833|25
1621000790000|2021-05-14 13:59:50|6836.4|6833.6|6835.1|6832.3|6836.4|6833.6|6835.1|6832.3|32
1621000800000|2021-05-14 14:00:00|6835.4|6832.6|6838.7|6835.9|6840.3|6837.5|6835.4|6832.6|168
1621000810000|2021-05-14 14:00:10|6838.3|6835.5|6838.1|6835.3|6839.3|6836.5|6836.1|6833.3|76
1621000820000|2021-05-14 14:00:20|6839.1|6836.3|6832.9|6830.1|6839.1|6836.3|6832.9|6830.1|110
1621000830000|2021-05-14 14:00:30|6832.3|6829.5|6831.1|6828.3|6833.4|6830.6|6830.4|6827.6|410
1621000840000|2021-05-14 14:00:40|6831.6|6828.8|6835.1|6832.3|6835.4|6832.6|6831.6|6828.8|47
1621000850000|2021-05-14 14:00:50|6834.9|6832.1|6835.1|6832.3|6835.4|6832.6|6833.1|6830.3|93
1621000860000|2021-05-14 14:01:00|6834.9|6832.1|6837.3|6834.5|6838.1|6835.3|6833.1|6830.3|49
1621000870000|2021-05-14 14:01:10|6837.1|6834.3|6835.8|6833|6837.3|6834.5|6835.1|6832.3|67
1621000880000|2021-05-14 14:01:20|6836.3|6833.5|6837.1|6834.3|6838.1|6835.3|6835.8|6833|94
1621000890000|2021-05-14 14:01:30|6836.9|6834.1|6836.1|6833.3|6838.1|6835.3|6835.8|6833|106
1621000900000|2021-05-14 14:01:40|6836.3|6833.5|6836.9|6834.1|6837.1|6834.3|6836.1|6833.3|16
1621000910000|2021-05-14 14:01:50|6837.1|6834.3|6836.1|6833.3|6837.3|6834.5|6836.1|6833.3|28
1621000920000|2021-05-14 14:02:00|6835.4|6832.6|6831.1|6828.3|6835.4|6832.6|6830.4|6827.6|115
1621000930000|2021-05-14 14:02:10|6830.8|6828|6828.4|6825.6|6831.1|6828.3|6828.4|6825.6|43
1621000940000|2021-05-14 14:02:20|6828.1|6825.3|6828.4|6825.6|6829.1|6826.3|6826.6|6823.8|54
1621000950000|2021-05-14 14:02:30|6828.6|6825.8|6830.8|6828|6831.8|6829|6827.4|6824.6|66
1621000960000|2021-05-14 14:02:40|6831.1|6828.3|6829.9|6827.1|6831.1|6828.3|6829.1|6826.3|34
1621000970000|2021-05-14 14:02:50|6829.4|6826.6|6829.4|6826.6|6829.6|6826.8|6828.6|6825.8|30
1621000980000|2021-05-14 14:03:00|6829.1|6826.3|6828.4|6825.6|6829.9|6827.1|6828.4|6825.6|57
1621000990000|2021-05-14 14:03:10|6828.1|6825.3|6828.6|6825.8|6828.9|6826.1|6826.8|6824|77
1621001000000|2021-05-14 14:03:20|6828.8|6826|6831.1|6828.3|6831.1|6828.3|6828.8|6825.7|71
1621001010000|2021-05-14 14:03:30|6831.3|6828.5|6831.1|6828.3|6832.6|6829.8|6831.1|6828.3|23
1621001020000|2021-05-14 14:03:40|6831.3|6828.5|6833.1|6830.3|6833.1|6830.3|6831.1|6828.3|43
1621001030000|2021-05-14 14:03:50|6832.4|6829.6|6831.4|6828.6|6832.9|6830.1|6831.4|6828.6|59
1621001040000|2021-05-14 14:04:00|6830.8|6828|6830.6|6827.8|6832.1|6829.3|6830.4|6827.6|34
1621001050000|2021-05-14 14:04:10|6830.4|6827.6|6832.4|6829.6|6832.6|6829.8|6830.4|6827.6|29
1621001060000|2021-05-14 14:04:20|6831.8|6829|6829.1|6826.3|6831.8|6829|6828.9|6826.1|43
1621001070000|2021-05-14 14:04:30|6829.4|6826.6|6831.1|6828.3|6831.1|6828.3|6829.1|6826.3|25
1621001080000|2021-05-14 14:04:40|6831.4|6828.6|6832.7|6829.9|6833.4|6830.6|6831.4|6828.6|12
1621001090000|2021-05-14 14:04:50|6832.4|6829.6|6831.6|6828.8|6832.4|6829.6|6831.1|6828.3|25
1621001100000|2021-05-14 14:05:00|6831.9|6829.1|6832.1|6829.3|6832.4|6829.6|6831.4|6828.6|17
1621001110000|2021-05-14 14:05:10|6831.9|6829.1|6831.1|6828.3|6832.1|6829.3|6830.4|6827.6|99
1621001120000|2021-05-14 14:05:20|6830.9|6828.1|6831.4|6828.6|6832.1|6829.3|6830.9|6828.1|70
1621001130000|2021-05-14 14:05:30|6831.9|6829.1|6832.9|6830.1|6832.9|6830.1|6831.4|6828.6|15
1621001140000|2021-05-14 14:05:40|6833.1|6830.3|6831.8|6829|6834.1|6831.3|6831.8|6829|77
1621001150000|2021-05-14 14:05:50|6831.4|6828.6|6831.1|6828.3|6831.4|6828.6|6830.4|6827.6|62
1621001160000|2021-05-14 14:06:00|6831.3|6828.5|6831.1|6828.3|6834.1|6831.3|6831.1|6828.3|48
1621001170000|2021-05-14 14:06:10|6831.4|6828.6|6831.1|6828.3|6831.4|6828.6|6830.6|6827.8|57
1621001180000|2021-05-14 14:06:20|6831.4|6828.6|6829.6|6826.8|6832.1|6829.3|6829.4|6826.6|275
1621001190000|2021-05-14 14:06:30|6829.9|6827.1|6828.6|6825.8|6830.1|6827.3|6828.1|6825.3|43
1621001200000|2021-05-14 14:06:40|6828.4|6825.6|6829.1|6826.3|6829.7|6826.9|6826.6|6823.8|65
1621001210000|2021-05-14 14:06:50|6829.4|6826.6|6826.6|6823.8|6829.4|6826.6|6826.1|6823.3|107
1621001220000|2021-05-14 14:07:00|6826.4|6823.6|6823.9|6821.1|6826.4|6823.6|6823.9|6821.1|85
1621001230000|2021-05-14 14:07:10|6824.1|6821.3|6823.4|6820.6|6824.1|6821.3|6821.4|6818.6|198
1621001240000|2021-05-14 14:07:20|6823.6|6820.8|6824.1|6821.3|6824.3|6821.5|6821.3|6818.5|94
1621001250000|2021-05-14 14:07:30|6823.8|6821|6822.6|6819.8|6823.8|6821|6821.1|6818.3|33
1621001260000|2021-05-14 14:07:40|6822.1|6819.3|6822.8|6820|6822.8|6820|6822.1|6819.3|24
1621001270000|2021-05-14 14:07:50|6823.1|6820.3|6819.6|6816.8|6823.3|6820.5|6819.6|6816.8|110
1621001280000|2021-05-14 14:08:00|6819.8|6817|6818.3|6815.5|6820.1|6817.3|6817.3|6814.5|77
1621001290000|2021-05-14 14:08:10|6818.1|6815.3|6819.1|6816.3|6820.4|6817.6|6817.6|6814.8|109
1621001300000|2021-05-14 14:08:20|6819.3|6816.5|6818.8|6816|6819.3|6816.5|6818.1|6815.3|46
1621001310000|2021-05-14 14:08:30|6819.4|6816.6|6821.8|6819|6822.6|6819.8|6819.3|6816.5|67
1621001320000|2021-05-14 14:08:40|6821.1|6818.3|6821.8|6819|6822.3|6819.5|6821.1|6818.3|24
1621001330000|2021-05-14 14:08:50|6820.8|6818|6820.1|6817.3|6820.8|6818|6819.6|6816.8|38
1621001340000|2021-05-14 14:09:00|6819.6|6816.8|6824.3|6821.5|6824.3|6821.5|6819.6|6816.8|15
1621001350000|2021-05-14 14:09:10|6823.8|6821|6826.4|6823.6|6826.8|6824|6823.8|6821|26
1621001360000|2021-05-14 14:09:20|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6825.3|6822.5|13
1621001370000|2021-05-14 14:09:30|6825.8|6823|6825.3|6822.5|6825.8|6823|6825.1|6822.3|8
1621001380000|2021-05-14 14:09:40|6825.8|6823|6825.1|6822.3|6825.8|6823|6824.1|6821.3|23
1621001390000|2021-05-14 14:09:50|6825.3|6822.5|6824.3|6821.5|6825.3|6822.5|6822.3|6819.5|71
1621001400000|2021-05-14 14:10:00|6823.8|6821|6821.8|6819|6823.8|6821|6820.8|6818|34
1621001410000|2021-05-14 14:10:10|6821.6|6818.8|6823.1|6820.3|6823.1|6820.3|6821.3|6818.5|10
1621001420000|2021-05-14 14:10:20|6822.8|6820|6821.1|6818.3|6822.8|6820|6821.1|6818.3|36
1621001430000|2021-05-14 14:10:30|6821.8|6819|6823.4|6820.6|6824.1|6821.3|6821.8|6819|24
1621001440000|2021-05-14 14:10:40|6823.6|6820.8|6826.1|6823.3|6827.1|6824.3|6823.6|6820.8|28
1621001450000|2021-05-14 14:10:50|6826.7|6823.9|6827.1|6824.3|6827.6|6824.8|6826.7|6823.9|44
1621001460000|2021-05-14 14:11:00|6826.8|6824|6825.1|6822.3|6827.4|6824.6|6825.1|6822.3|99
1621001470000|2021-05-14 14:11:10|6825.3|6822.5|6825.1|6822.3|6825.8|6823|6824.1|6821.3|39
1621001480000|2021-05-14 14:11:20|6824.6|6821.8|6825.1|6822.3|6825.1|6822.3|6824.1|6821.3|67
1621001490000|2021-05-14 14:11:30|6825.8|6823|6828.4|6825.6|6828.4|6825.6|6825.1|6822.3|39
1621001500000|2021-05-14 14:11:40|6828.1|6825.3|6828.8|6826|6828.8|6826|6827.8|6825|58
1621001510000|2021-05-14 14:11:50|6829.1|6826.3|6829.1|6826.3|6829.3|6826.5|6829.1|6826.3|13
1621001520000|2021-05-14 14:12:00|6828.8|6826|6831.4|6828.6|6831.8|6829|6828.8|6826|128
1621001530000|2021-05-14 14:12:10|6831.1|6828.3|6829.8|6827|6831.1|6828.3|6829.8|6827|15
1621001540000|2021-05-14 14:12:20|6830.1|6827.3|6829.9|6827.1|6831.1|6828.3|6829.1|6826.3|40
1621001550000|2021-05-14 14:12:30|6829.6|6826.8|6828.8|6826|6829.6|6826.8|6828.1|6825.3|15
1621001560000|2021-05-14 14:12:40|6829.1|6826.3|6825.6|6822.8|6829.1|6826.3|6824.3|6821.5|104
1621001570000|2021-05-14 14:12:50|6825.8|6823|6825.3|6822.5|6826.8|6824|6825.1|6822.3|46
1621001580000|2021-05-14 14:13:00|6825.1|6822.3|6822.6|6819.8|6825.1|6822.3|6822.6|6819.8|54
1621001590000|2021-05-14 14:13:10|6822.4|6819.6|6822.3|6819.5|6822.6|6819.8|6821.8|6819|18
1621001600000|2021-05-14 14:13:20|6822.1|6819.3|6822.3|6819.5|6822.8|6820|6822.1|6819.3|35
1621001610000|2021-05-14 14:13:30|6822.8|6820|6824.6|6821.8|6825.3|6822.5|6822.8|6820|29
1621001620000|2021-05-14 14:13:40|6824.8|6822|6825.8|6823|6825.8|6823|6824.8|6822|35
1621001630000|2021-05-14 14:13:50|6826.1|6823.3|6824.8|6822|6826.1|6823.3|6824.1|6821.3|26
1621001640000|2021-05-14 14:14:00|6825.1|6822.3|6824.8|6822|6825.1|6822.3|6823.1|6820.3|82
1621001650000|2021-05-14 14:14:10|6825.1|6822.3|6826.6|6823.8|6826.8|6824|6825.1|6822.3|26
1621001660000|2021-05-14 14:14:20|6826.1|6823.3|6824.6|6821.8|6826.3|6823.5|6824.4|6821.6|12
1621001670000|2021-05-14 14:14:30|6824.4|6821.6|6826.4|6823.6|6826.6|6823.8|6824.4|6821.6|10
1621001680000|2021-05-14 14:14:40|6826.6|6823.8|6827.1|6824.3|6827.1|6824.3|6826.4|6823.6|19
1621001690000|2021-05-14 14:14:50|6827.4|6824.6|6829.1|6826.3|6829.1|6826.3|6827.3|6824.5|40
1621001700000|2021-05-14 14:15:00|6828.9|6826.1|6828.1|6825.3|6828.9|6826.1|6825.9|6823.1|43
1621001710000|2021-05-14 14:15:10|6828.3|6825.5|6824.6|6821.8|6828.3|6825.5|6824.1|6821.3|107
1621001720000|2021-05-14 14:15:20|6824.8|6822|6829.1|6826.3|6829.3|6826.5|6824.8|6822|67
1621001730000|2021-05-14 14:15:30|6829.3|6826.5|6831.1|6828.3|6831.1|6828.3|6829.1|6826.3|83
1621001740000|2021-05-14 14:15:40|6830.7|6827.9|6828.1|6825.3|6830.7|6827.9|6828.1|6825.3|33
1621001750000|2021-05-14 14:15:50|6827.4|6824.6|6826.1|6823.3|6827.4|6824.6|6826.1|6823.3|21
1621001760000|2021-05-14 14:16:00|6825.8|6823|6823.3|6820.5|6825.8|6823|6822.1|6819.3|37
1621001770000|2021-05-14 14:16:10|6823.1|6820.3|6824.1|6821.3|6824.3|6821.5|6821.1|6818.3|35
1621001780000|2021-05-14 14:16:20|6824.3|6821.5|6820.1|6817.3|6824.3|6821.5|6819.9|6817.1|25
1621001790000|2021-05-14 14:16:30|6820.3|6817.5|6816.1|6813.3|6820.3|6817.5|6816.1|6813.3|41
1621001800000|2021-05-14 14:16:40|6816.3|6813.5|6816.1|6813.3|6816.6|6813.8|6814.4|6811.6|83
1621001810000|2021-05-14 14:16:50|6815.8|6813|6815.1|6812.3|6816.3|6813.5|6814.9|6812.1|60
1621001820000|2021-05-14 14:17:00|6814.9|6812.1|6813.6|6810.8|6815.4|6812.6|6812.6|6809.8|88
1621001830000|2021-05-14 14:17:10|6813.4|6810.6|6815.1|6812.3|6816.1|6813.3|6813.1|6810.3|70
1621001840000|2021-05-14 14:17:20|6814.3|6811.5|6816.1|6813.3|6816.1|6813.3|6813.4|6810.6|22
1621001850000|2021-05-14 14:17:30|6815.8|6813|6815.9|6813.1|6816.1|6813.3|6815.6|6812.8|23
1621001860000|2021-05-14 14:17:40|6816.1|6813.3|6816.6|6813.8|6817.3|6814.5|6815.9|6813.1|21
1621001870000|2021-05-14 14:17:50|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|43
1621001880000|2021-05-14 14:18:00|6816.6|6813.8|6815.4|6812.6|6816.6|6813.8|6815.4|6812.6|62
1621001890000|2021-05-14 14:18:10|6815.7|6812.9|6812.4|6809.6|6816.1|6813.3|6812.4|6809.6|508
1621001900000|2021-05-14 14:18:20|6812.7|6809.9|6811.6|6808.8|6814.8|6812|6811.6|6808.8|599
1621001910000|2021-05-14 14:18:30|6811.9|6809.1|6810.1|6807.3|6812.9|6810.1|6810.1|6807.3|292
1621001920000|2021-05-14 14:18:40|6810.4|6807.6|6810.6|6807.8|6811.1|6808.3|6810.4|6807.6|35
1621001930000|2021-05-14 14:18:50|6810.8|6808|6810.3|6807.5|6810.8|6808|6809.8|6807|6
1621001940000|2021-05-14 14:19:00|6810.6|6807.8|6813.3|6810.5|6813.3|6810.5|6810.6|6807.8|27
1621001950000|2021-05-14 14:19:10|6813.4|6810.6|6812.1|6809.3|6813.4|6810.6|6811.1|6808.3|21
1621001960000|2021-05-14 14:19:20|6812.4|6809.6|6810.9|6808.1|6812.7|6809.9|6810.7|6807.9|126
1621001970000|2021-05-14 14:19:30|6811.4|6808.6|6813.4|6810.6|6813.9|6811.1|6811.4|6808.6|38
1621001980000|2021-05-14 14:19:40|6813.7|6810.9|6811.2|6808.4|6814.2|6811.4|6811.2|6808.4|81
1621001990000|2021-05-14 14:19:50|6810.9|6808.1|6810.9|6808.1|6811.7|6808.9|6809.9|6807.1|36
1621002000000|2021-05-14 14:20:00|6811.1|6808.3|6813.9|6811.1|6813.9|6811.1|6811.1|6808.3|29
1621002010000|2021-05-14 14:20:10|6814.4|6811.6|6816.1|6813.3|6816.1|6813.3|6814.4|6811.6|7
1621002020000|2021-05-14 14:20:20|6816.4|6813.6|6817.1|6814.3|6817.4|6814.6|6815.9|6813.1|70
1621002030000|2021-05-14 14:20:30|6817.3|6814.5|6819.1|6816.3|6819.1|6816.3|6817.1|6814.3|25
1621002040000|2021-05-14 14:20:40|6819.3|6816.5|6819.1|6816.3|6819.6|6816.8|6819.1|6816.3|10
1621002050000|2021-05-14 14:20:50|6818.8|6816|6819.6|6816.8|6819.6|6816.8|6818.4|6815.6|12
1621002060000|2021-05-14 14:21:00|6819.9|6817.1|6822.9|6820.1|6823.1|6820.3|6819.9|6817.1|22
1621002070000|2021-05-14 14:21:10|6823.1|6820.3|6825.1|6822.3|6825.6|6822.8|6822.9|6820.1|49
1621002080000|2021-05-14 14:21:20|6824.4|6821.6|6825.6|6822.8|6825.6|6822.8|6824.1|6821.3|82
1621002090000|2021-05-14 14:21:30|6825.4|6822.6|6825.1|6822.3|6826.1|6823.3|6825.1|6822.3|32
1621002100000|2021-05-14 14:21:40|6824.8|6822|6822.6|6819.8|6824.8|6822|6822.6|6819.8|18
1621002110000|2021-05-14 14:21:50|6822.1|6819.3|6824.1|6821.3|6824.1|6821.3|6822.1|6819.3|12
1621002120000|2021-05-14 14:22:00|6824.4|6821.6|6823.9|6821.1|6824.4|6821.6|6823.9|6821.1|85
1621002130000|2021-05-14 14:22:10|6823.7|6820.9|6822.4|6819.6|6824.4|6821.6|6822.4|6819.6|8
1621002140000|2021-05-14 14:22:20|6822.1|6819.3|6821.1|6818.3|6822.1|6819.3|6820.7|6817.9|40
1621002150000|2021-05-14 14:22:30|6820.9|6818.1|6819.1|6816.3|6821.1|6818.3|6819.1|6816.3|57
1621002160000|2021-05-14 14:22:40|6818.6|6815.8|6818.1|6815.3|6819.1|6816.3|6818.1|6815.3|288
1621002170000|2021-05-14 14:22:50|6818.5|6815.7|6818.6|6815.8|6818.6|6815.8|6816.4|6813.6|31
1621002180000|2021-05-14 14:23:00|6818.3|6815.5|6818.1|6815.3|6818.6|6815.8|6818.1|6815.3|10
1621002190000|2021-05-14 14:23:10|6818.7|6815.9|6815.7|6812.9|6818.9|6816.1|6815.4|6812.6|76
1621002200000|2021-05-14 14:23:20|6815.4|6812.6|6815.1|6812.3|6815.4|6812.6|6813.6|6810.8|25
1621002210000|2021-05-14 14:23:30|6815.4|6812.6|6819.9|6817.1|6819.9|6817.1|6815.1|6812.3|35
1621002220000|2021-05-14 14:23:40|6819.1|6816.3|6817.6|6814.8|6819.6|6816.8|6817.4|6814.6|28
1621002230000|2021-05-14 14:23:50|6817.4|6814.6|6816.6|6813.8|6818.1|6815.3|6816.3|6813.5|5
1621002240000|2021-05-14 14:24:00|6816.9|6814.1|6815.1|6812.3|6817.1|6814.3|6815.1|6812.3|14
1621002250000|2021-05-14 14:24:10|6815.4|6812.6|6816.1|6813.3|6816.1|6813.3|6815.4|6812.6|31
1621002260000|2021-05-14 14:24:20|6816.3|6813.5|6819.1|6816.3|6819.3|6816.5|6816.3|6813.5|264
1621002270000|2021-05-14 14:24:30|6819.9|6817.1|6820.8|6818|6821.1|6818.3|6819.3|6816.5|17
1621002280000|2021-05-14 14:24:40|6820.6|6817.8|6820.6|6817.8|6821.8|6819|6820.6|6817.8|11
1621002290000|2021-05-14 14:24:50|6820.9|6818.1|6820.6|6817.8|6821.1|6818.3|6819.6|6816.8|16
1621002300000|2021-05-14 14:25:00|6820.8|6818|6824.1|6821.3|6824.1|6821.3|6820.8|6818|71
1621002310000|2021-05-14 14:25:10|6824.4|6821.6|6826.9|6824.1|6828.1|6825.3|6824.4|6821.6|61
1621002320000|2021-05-14 14:25:20|6827.1|6824.3|6826.4|6823.6|6827.1|6824.3|6826.4|6823.6|15
1621002330000|2021-05-14 14:25:30|6826.1|6823.3|6827.1|6824.3|6827.1|6824.3|6826.1|6823.3|5
1621002340000|2021-05-14 14:25:40|6826.5|6823.7|6828.1|6825.3|6828.1|6825.3|6826.1|6823.3|14
1621002350000|2021-05-14 14:25:50|6828.6|6825.8|6827.4|6824.6|6828.6|6825.8|6827.4|6824.6|16
1621002360000|2021-05-14 14:26:00|6826.9|6824.1|6828.8|6826|6828.8|6826|6826.4|6823.6|26
1621002370000|2021-05-14 14:26:10|6828.1|6825.3|6827.8|6825|6828.6|6825.8|6827.6|6824.8|22
1621002380000|2021-05-14 14:26:20|6828.4|6825.6|6829.1|6826.3|6829.3|6826.5|6828.1|6825.3|6
1621002390000|2021-05-14 14:26:30|6828.2|6825.4|6828.8|6826|6829.1|6826.3|6827.1|6824.3|59
1621002400000|2021-05-14 14:26:40|6827.7|6824.9|6827.3|6824.5|6828.3|6825.5|6826.6|6823.8|225
1621002410000|2021-05-14 14:26:50|6827.1|6824.3|6829.8|6827|6830.5|6827.7|6827.1|6824.3|1115
1621002420000|2021-05-14 14:27:00|6829.1|6826.3|6828|6825.2|6829.3|6826.5|6828|6825.2|23
1621002430000|2021-05-14 14:27:10|6828.3|6825.5|6827.5|6824.7|6828.5|6825.7|6827.5|6824.7|10
1621002440000|2021-05-14 14:27:20|6826.8|6824|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|11
1621002450000|2021-05-14 14:27:30|6828.3|6825.5|6828.5|6825.7|6829.5|6826.7|6828.3|6825.5|20
1621002460000|2021-05-14 14:27:40|6828.8|6826|6828|6825.2|6828.8|6826|6827.8|6825|30
1621002470000|2021-05-14 14:27:50|6827.8|6825|6827.3|6824.5|6828|6825.2|6827.3|6824.5|29
1621002480000|2021-05-14 14:28:00|6827.5|6824.7|6829.5|6826.7|6829.5|6826.7|6827.3|6824.5|40
1621002490000|2021-05-14 14:28:10|6829.8|6827|6827.5|6824.7|6830.5|6827.7|6827.3|6824.5|64
1621002500000|2021-05-14 14:28:20|6827.3|6824.5|6826.1|6823.3|6828.3|6825.5|6826.1|6823.3|37
1621002510000|2021-05-14 14:28:30|6825.8|6823|6826.1|6823.3|6826.1|6823.3|6825.8|6823|15
1621002520000|2021-05-14 14:28:40|6826.3|6823.5|6826.5|6823.7|6828|6825.2|6825.5|6822.7|57
1621002530000|2021-05-14 14:28:50|6826.3|6823.5|6827.5|6824.7|6827.8|6825|6826.3|6823.5|23
1621002540000|2021-05-14 14:29:00|6827.3|6824.5|6828.3|6825.5|6828.5|6825.7|6825.5|6822.7|104
1621002550000|2021-05-14 14:29:10|6828|6825.2|6830.1|6827.3|6830.8|6828|6828|6825.2|22
1621002560000|2021-05-14 14:29:20|6829.8|6827|6829.5|6826.7|6829.8|6827|6829.3|6826.5|22
1621002570000|2021-05-14 14:29:30|6829.3|6826.5|6828.3|6825.5|6829.5|6826.7|6827.8|6825|35
1621002580000|2021-05-14 14:29:40|6828|6825.2|6828.5|6825.7|6829.5|6826.7|6827.5|6824.7|80
1621002590000|2021-05-14 14:29:50|6828.1|6825.3|6823|6820.2|6828.5|6825.7|6822.8|6820|61
1621002600000|2021-05-14 14:30:00|6823.5|6820.7|6826.8|6824|6827.3|6824.5|6820.5|6817.7|192
1621002610000|2021-05-14 14:30:10|6826.5|6823.7|6830.8|6828|6830.8|6828|6826.3|6823.5|59
1621002620000|2021-05-14 14:30:20|6830.5|6827.7|6829.5|6826.7|6830.8|6828|6829.5|6826.7|153
1621002630000|2021-05-14 14:30:30|6829.8|6827|6830|6827.2|6830.5|6827.7|6829.8|6827|19
1621002640000|2021-05-14 14:30:40|6829.3|6826.5|6830.3|6827.5|6830.5|6827.7|6829.3|6826.5|24
1621002650000|2021-05-14 14:30:50|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6829.3|6826.5|43
1621002660000|2021-05-14 14:31:00|6830.3|6827.5|6830|6827.2|6830.5|6827.7|6829.8|6827|136
1621002670000|2021-05-14 14:31:10|6830.3|6827.5|6830.5|6827.7|6830.8|6828|6830.3|6827.5|98
1621002680000|2021-05-14 14:31:20|6830.8|6828|6830.5|6827.7|6830.8|6828|6830.5|6827.7|34
1621002690000|2021-05-14 14:31:30|6830.8|6828|6829.5|6826.7|6830.8|6828|6829.3|6826.5|80
1621002700000|2021-05-14 14:31:40|6829.8|6827|6830.3|6827.5|6830.8|6828|6829.5|6826.7|570
1621002710000|2021-05-14 14:31:50|6830|6827.2|6826.5|6823.7|6830|6827.2|6826.5|6823.7|117
1621002720000|2021-05-14 14:32:00|6826.1|6823.3|6825.5|6822.7|6826.5|6823.7|6824.3|6821.5|73
1621002730000|2021-05-14 14:32:10|6826.3|6823.5|6826.8|6824|6827.5|6824.7|6826.1|6823.3|39
1621002740000|2021-05-14 14:32:20|6827.1|6824.3|6826.8|6824|6828.5|6825.7|6826.8|6824|56
1621002750000|2021-05-14 14:32:30|6826.5|6823.7|6827.3|6824.5|6827.3|6824.5|6825.5|6822.7|523
1621002760000|2021-05-14 14:32:40|6827.5|6824.7|6827.8|6825|6828.5|6825.7|6827.5|6824.7|18
1621002770000|2021-05-14 14:32:50|6828.3|6825.5|6828|6825.2|6828.5|6825.7|6827.5|6824.7|5
1621002780000|2021-05-14 14:33:00|6828.3|6825.5|6827|6824.2|6830.3|6827.5|6827|6824.2|72
1621002790000|2021-05-14 14:33:10|6826.8|6824|6824.5|6821.7|6826.8|6824|6823.5|6820.7|37
1621002800000|2021-05-14 14:33:20|6823.8|6821|6823.5|6820.7|6824.5|6821.7|6823.5|6820.7|136
1621002810000|2021-05-14 14:33:30|6823.3|6820.5|6823.5|6820.7|6823.8|6821|6822.5|6819.7|19
1621002820000|2021-05-14 14:33:40|6823.8|6821|6822.5|6819.7|6823.8|6821|6822.5|6819.7|41
1621002830000|2021-05-14 14:33:50|6822.3|6819.5|6824.8|6822|6825.3|6822.5|6822.3|6819.5|40
1621002840000|2021-05-14 14:34:00|6824.5|6821.7|6823.5|6820.7|6825|6822.2|6822.5|6819.7|70
1621002850000|2021-05-14 14:34:10|6823.3|6820.5|6824.5|6821.7|6825.3|6822.5|6823.3|6820.5|9
1621002860000|2021-05-14 14:34:20|6824.8|6822|6824.5|6821.7|6825.5|6822.7|6824.5|6821.7|2
1621002870000|2021-05-14 14:34:30|6825|6822.2|6825|6822.2|6825.5|6822.7|6824.5|6821.7|6
1621002880000|2021-05-14 14:34:40|6824.8|6822|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|20
1621002890000|2021-05-14 14:34:50|6825.8|6823|6827.3|6824.5|6828.3|6825.5|6825.8|6823|21
1621002900000|2021-05-14 14:35:00|6827.5|6824.7|6830.5|6827.7|6830.5|6827.7|6826.5|6823.7|39
1621002910000|2021-05-14 14:35:10|6831.1|6828.3|6833.3|6830.5|6833.3|6830.5|6831.1|6828.3|316
1621002920000|2021-05-14 14:35:20|6833|6830.2|6833|6830.2|6834|6831.2|6833|6830.2|49
1621002930000|2021-05-14 14:35:30|6833.3|6830.5|6834.8|6832|6835.3|6832.5|6833|6830.2|288
1621002940000|2021-05-14 14:35:40|6834.5|6831.7|6835|6832.2|6835|6832.2|6834.5|6831.7|79
1621002950000|2021-05-14 14:35:50|6834.7|6831.9|6833.5|6830.7|6835|6832.2|6833.3|6830.5|92
1621002960000|2021-05-14 14:36:00|6833.8|6831|6833.3|6830.5|6834.8|6832|6833.3|6830.5|46
1621002970000|2021-05-14 14:36:10|6832.8|6830|6828.2|6825.4|6832.8|6830|6828.2|6825.4|27
1621002980000|2021-05-14 14:36:20|6828|6825.2|6827|6824.2|6828.3|6825.5|6826.8|6824|26
1621002990000|2021-05-14 14:36:30|6827.2|6824.4|6824.3|6821.5|6827.5|6824.7|6824.3|6821.5|47
1621003000000|2021-05-14 14:36:40|6823|6820.2|6824|6821.2|6824.3|6821.5|6822.5|6819.7|44
1621003010000|2021-05-14 14:36:50|6823|6820.2|6822|6819.2|6823|6820.2|6821|6818.2|83
1621003020000|2021-05-14 14:37:00|6821.8|6819|6822.3|6819.5|6823.3|6820.5|6819.7|6816.9|51
1621003030000|2021-05-14 14:37:10|6822.8|6820|6818.5|6815.7|6822.8|6820|6817.3|6814.5|63
1621003040000|2021-05-14 14:37:20|6818.8|6816|6818.3|6815.5|6820.5|6817.7|6818.3|6815.5|38
1621003050000|2021-05-14 14:37:30|6818|6815.2|6817|6814.2|6819|6816.2|6816.5|6813.7|46
1621003060000|2021-05-14 14:37:40|6817.8|6815|6812.5|6809.7|6818.8|6816|6811.5|6808.7|580
1621003070000|2021-05-14 14:37:50|6813.3|6810.5|6809.3|6806.5|6813.5|6810.7|6807|6804.2|237
1621003080000|2021-05-14 14:38:00|6809|6806.2|6803.8|6801|6809.1|6806.2|6800.5|6797.7|1131
1621003090000|2021-05-14 14:38:10|6804.3|6801.5|6802.5|6799.7|6804.5|6801.7|6801.3|6798.5|73
1621003100000|2021-05-14 14:38:20|6802.3|6799.5|6803|6800.2|6803.3|6800.5|6801.5|6798.7|131
1621003110000|2021-05-14 14:38:30|6803.6|6800.8|6803|6800.2|6805|6802.2|6803|6800.2|54
1621003120000|2021-05-14 14:38:40|6802.8|6800|6807.8|6805|6807.8|6805|6802.5|6799.7|65
1621003130000|2021-05-14 14:38:50|6807.5|6804.7|6807.5|6804.7|6808.8|6806|6805.8|6803|580
1621003140000|2021-05-14 14:39:00|6808.1|6805.3|6802.8|6800|6809.5|6806.7|6802.8|6800|556
1621003150000|2021-05-14 14:39:10|6803.3|6800.5|6806.3|6803.5|6807.5|6804.7|6803.3|6800.5|124
1621003160000|2021-05-14 14:39:20|6806.1|6803.3|6808|6805.2|6808|6805.2|6805.8|6803|22
1621003170000|2021-05-14 14:39:30|6808.3|6805.5|6806.5|6803.7|6808.3|6805.5|6806.5|6803.7|31
1621003180000|2021-05-14 14:39:40|6805.8|6803|6805.8|6803|6805.8|6803|6805.8|6803|21
1621003190000|2021-05-14 14:39:50|6804.8|6802|6805.5|6802.7|6805.5|6802.7|6804.5|6801.7|17
1621003200000|2021-05-14 14:40:00|6805.8|6803|6807.5|6804.7|6808.3|6805.5|6805.5|6802.7|51
1621003210000|2021-05-14 14:40:10|6807.3|6804.5|6806.8|6804|6807.8|6805|6806.5|6803.7|68
1621003220000|2021-05-14 14:40:20|6807.8|6805|6807.5|6804.7|6807.8|6805|6805.8|6803|22
1621003230000|2021-05-14 14:40:30|6807.3|6804.5|6807.1|6804.3|6807.6|6804.8|6806.1|6803.3|36
1621003240000|2021-05-14 14:40:40|6806.1|6803.3|6807.8|6805|6808.4|6805.6|6806.1|6803.3|35
1621003250000|2021-05-14 14:40:50|6808.1|6805.3|6807.8|6805|6808.1|6805.3|6807.1|6804.3|26
1621003260000|2021-05-14 14:41:00|6807.3|6804.5|6805.9|6803.1|6807.8|6805|6804.6|6801.8|37
1621003270000|2021-05-14 14:41:10|6806.1|6803.3|6809.6|6806.8|6809.6|6806.8|6805.8|6803|70
1621003280000|2021-05-14 14:41:20|6809.3|6806.5|6810.4|6807.6|6811.1|6808.3|6809.3|6806.5|15
1621003290000|2021-05-14 14:41:30|6810.1|6807.3|6807.1|6804.3|6810.1|6807.3|6807.1|6804.3|36
1621003300000|2021-05-14 14:41:40|6806.4|6803.6|6808.1|6805.3|6808.6|6805.8|6806.4|6803.6|35
1621003310000|2021-05-14 14:41:50|6807.4|6804.6|6806.1|6803.3|6807.4|6804.6|6805.4|6802.6|227
1621003320000|2021-05-14 14:42:00|6805.8|6803|6798.6|6795.8|6805.8|6803|6796.8|6794|165
1621003330000|2021-05-14 14:42:10|6798.3|6795.5|6799.6|6796.8|6801.1|6798.3|6798.3|6795.5|147
1621003340000|2021-05-14 14:42:20|6799.1|6796.3|6799.1|6796.3|6799.3|6796.5|6797.1|6794.3|36
1621003350000|2021-05-14 14:42:30|6798.1|6795.3|6799.3|6796.5|6799.3|6796.5|6798.1|6795.3|20
1621003360000|2021-05-14 14:42:40|6799.8|6797|6797.8|6795|6800.1|6797.3|6797.8|6795|53
1621003370000|2021-05-14 14:42:50|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6795.6|6792.8|152
1621003380000|2021-05-14 14:43:00|6797.4|6794.6|6797.1|6794.3|6798.4|6795.6|6796.9|6794.1|47
1621003390000|2021-05-14 14:43:10|6797.4|6794.6|6804.9|6802.1|6806.3|6803.5|6797.4|6794.6|87
1621003400000|2021-05-14 14:43:20|6804.1|6801.3|6804.6|6801.8|6805.1|6802.3|6803.8|6801|18
1621003410000|2021-05-14 14:43:30|6804.1|6801.3|6803.1|6800.3|6804.1|6801.3|6802.8|6800|31
1621003420000|2021-05-14 14:43:40|6802.8|6800|6803.6|6800.8|6804.1|6801.3|6802.8|6800|68
1621003430000|2021-05-14 14:43:50|6802.6|6799.8|6799.9|6797.1|6802.6|6799.8|6799.8|6797|35
1621003440000|2021-05-14 14:44:00|6799.6|6796.8|6804.9|6802.1|6805.1|6802.3|6799.6|6796.8|70
1621003450000|2021-05-14 14:44:10|6804.6|6801.8|6803.1|6800.3|6804.6|6801.8|6801.1|6798.3|113
1621003460000|2021-05-14 14:44:20|6803.3|6800.5|6806.1|6803.3|6806.3|6803.5|6803.1|6800.3|58
1621003470000|2021-05-14 14:44:30|6806.5|6803.7|6809.8|6807|6810.3|6807.5|6806.3|6803.5|205
1621003480000|2021-05-14 14:44:40|6810.3|6807.5|6813.8|6811|6813.8|6811|6810.3|6807.5|143
1621003490000|2021-05-14 14:44:50|6813.3|6810.5|6815.5|6812.7|6816.7|6813.9|6813.3|6810.5|169
1621003500000|2021-05-14 14:45:00|6816.4|6813.6|6820.5|6817.7|6822|6819.2|6816.4|6813.6|125
1621003510000|2021-05-14 14:45:10|6820.7|6817.9|6819.5|6816.7|6821|6818.2|6818.7|6815.9|50
1621003520000|2021-05-14 14:45:20|6819.3|6816.5|6820.5|6817.7|6822.3|6819.5|6819.3|6816.5|50
1621003530000|2021-05-14 14:45:30|6820.3|6817.5|6822.5|6819.7|6822.8|6820|6820.3|6817.5|10
1621003540000|2021-05-14 14:45:40|6823|6820.2|6822|6819.2|6823.5|6820.7|6822|6819.2|39
1621003550000|2021-05-14 14:45:50|6821.8|6819|6822.5|6819.7|6823.5|6820.7|6821.8|6819|36
1621003560000|2021-05-14 14:46:00|6822.3|6819.5|6822.7|6819.9|6823.5|6820.7|6821.8|6819|23
1621003570000|2021-05-14 14:46:10|6823.2|6820.4|6822|6819.2|6823.5|6820.7|6822|6819.2|20
1621003580000|2021-05-14 14:46:20|6822.5|6819.7|6819|6816.2|6823.2|6820.4|6817.7|6814.9|31
1621003590000|2021-05-14 14:46:30|6818.5|6815.7|6818.2|6815.4|6819.2|6816.4|6817.5|6814.7|23
1621003600000|2021-05-14 14:46:40|6818.7|6815.9|6819.2|6816.4|6819.5|6816.7|6817.5|6814.7|17
1621003610000|2021-05-14 14:46:50|6818.7|6815.9|6819.7|6816.9|6820.7|6817.9|6818.7|6815.9|12
1621003620000|2021-05-14 14:47:00|6819.5|6816.7|6821.5|6818.7|6821.7|6818.9|6818.5|6815.7|100
1621003630000|2021-05-14 14:47:10|6821.3|6818.5|6820.5|6817.7|6821.5|6818.7|6820.5|6817.7|28
1621003640000|2021-05-14 14:47:20|6820.2|6817.4|6819.7|6816.9|6820.2|6817.4|6819.5|6816.7|23
1621003650000|2021-05-14 14:47:30|6820.2|6817.4|6821.7|6818.9|6822.5|6819.7|6820.2|6817.4|21
1621003660000|2021-05-14 14:47:40|6821.2|6818.4|6821.5|6818.7|6822|6819.2|6821.2|6818.4|79
1621003670000|2021-05-14 14:47:50|6821.2|6818.4|6818.5|6815.7|6821.5|6818.7|6818.5|6815.7|31
1621003680000|2021-05-14 14:48:00|6819|6816.2|6818.5|6815.7|6819.5|6816.7|6817.5|6814.7|70
1621003690000|2021-05-14 14:48:10|6818.2|6815.4|6818.7|6815.9|6818.7|6815.9|6817.2|6814.4|48
1621003700000|2021-05-14 14:48:20|6819.2|6816.4|6819.3|6816.5|6820.5|6817.7|6819.2|6816.4|36
1621003710000|2021-05-14 14:48:30|6819|6816.2|6818.5|6815.7|6820|6817.2|6818.5|6815.7|10
1621003720000|2021-05-14 14:48:40|6818.7|6815.9|6820.5|6817.7|6820.7|6817.9|6818.7|6815.9|55
1621003730000|2021-05-14 14:48:50|6821|6818.2|6818.5|6815.7|6821|6818.2|6818.5|6815.7|28
1621003740000|2021-05-14 14:49:00|6818.3|6815.5|6815|6812.2|6818.5|6815.7|6814.8|6812|46
1621003750000|2021-05-14 14:49:10|6815.5|6812.7|6814.5|6811.7|6815.5|6812.7|6814|6811.2|117
1621003760000|2021-05-14 14:49:20|6815|6812.2|6813.7|6810.9|6815|6812.2|6813.5|6810.7|73
1621003770000|2021-05-14 14:49:30|6814.2|6811.4|6815.5|6812.7|6815.5|6812.7|6814.2|6811.4|29
1621003780000|2021-05-14 14:49:40|6815.7|6812.9|6815|6812.2|6815.7|6812.9|6815|6812.2|172
1621003790000|2021-05-14 14:49:50|6815.2|6812.4|6807.5|6804.7|6815.2|6812.4|6807.2|6804.4|320
1621003800000|2021-05-14 14:50:00|6807.3|6804.5|6810|6807.2|6812.5|6809.7|6806|6803.2|149
1621003810000|2021-05-14 14:50:10|6809.7|6806.9|6811|6808.2|6811|6808.2|6809.2|6806.4|68
1621003820000|2021-05-14 14:50:20|6811.2|6808.4|6809.7|6806.9|6811.2|6808.4|6809.5|6806.7|10
1621003830000|2021-05-14 14:50:30|6810|6807.2|6815|6812.2|6815|6812.2|6809.2|6806.4|88
1621003840000|2021-05-14 14:50:40|6814.7|6811.9|6811.5|6808.7|6814.7|6811.9|6811|6808.2|61
1621003850000|2021-05-14 14:50:50|6812|6809.2|6811.5|6808.7|6812|6809.2|6811|6808.2|14
1621003860000|2021-05-14 14:51:00|6811.3|6808.5|6812.5|6809.7|6812.5|6809.7|6809.5|6806.7|40
1621003870000|2021-05-14 14:51:10|6813.3|6810.5|6809.5|6806.7|6813.3|6810.5|6809.5|6806.7|84
1621003880000|2021-05-14 14:51:20|6810|6807.2|6810.5|6807.7|6810.5|6807.7|6809.8|6807|22
1621003890000|2021-05-14 14:51:30|6810.7|6807.9|6811.2|6808.4|6811.2|6808.4|6810.7|6807.9|1
1621003900000|2021-05-14 14:51:40|6811.5|6808.7|6810.2|6807.4|6811.5|6808.7|6810.2|6807.4|17
1621003910000|2021-05-14 14:51:50|6810.5|6807.7|6809.5|6806.7|6812.5|6809.7|6809.3|6806.5|98
1621003920000|2021-05-14 14:52:00|6809.7|6806.9|6809.5|6806.7|6812|6809.2|6808.3|6805.5|117
1621003930000|2021-05-14 14:52:10|6809.3|6806.5|6813.2|6810.4|6813.2|6810.4|6809.3|6806.5|25
1621003940000|2021-05-14 14:52:20|6813|6810.2|6810.7|6807.9|6814.5|6811.7|6809.8|6807|84
1621003950000|2021-05-14 14:52:30|6810.5|6807.7|6812|6809.2|6812.5|6809.7|6810|6807.2|27
1621003960000|2021-05-14 14:52:40|6812.5|6809.7|6812.7|6809.9|6813.2|6810.4|6810.7|6807.9|109
1621003970000|2021-05-14 14:52:50|6812.5|6809.7|6811|6808.2|6812.5|6809.7|6810.5|6807.7|101
1621003980000|2021-05-14 14:53:00|6811.5|6808.7|6811.2|6808.4|6812.2|6809.4|6810.5|6807.7|24
1621003990000|2021-05-14 14:53:10|6811.5|6808.7|6809.5|6806.7|6812.2|6809.4|6808.3|6805.5|62
1621004000000|2021-05-14 14:53:20|6809.3|6806.5|6806.2|6803.4|6809.5|6806.7|6805.3|6802.5|88
1621004010000|2021-05-14 14:53:30|6806.5|6803.7|6807|6804.2|6808|6805.2|6806.5|6803.7|6
1621004020000|2021-05-14 14:53:40|6807.2|6804.4|6806.7|6803.9|6809.2|6806.4|6806.7|6803.9|26
1621004030000|2021-05-14 14:53:50|6806.5|6803.7|6808.5|6805.7|6809.2|6806.4|6806.5|6803.7|68
1621004040000|2021-05-14 14:54:00|6809|6806.2|6807.5|6804.7|6809.5|6806.7|6807.5|6804.7|28
1621004050000|2021-05-14 14:54:10|6807.8|6805|6809.5|6806.7|6809.5|6806.7|6807.2|6804.4|20
1621004060000|2021-05-14 14:54:20|6809|6806.2|6809.2|6806.4|6809.5|6806.7|6808.5|6805.7|33
1621004070000|2021-05-14 14:54:30|6809|6806.2|6805.7|6802.9|6809|6806.2|6805.5|6802.7|42
1621004080000|2021-05-14 14:54:40|6806.2|6803.4|6808|6805.2|6808.2|6805.4|6806.2|6803.4|13
1621004090000|2021-05-14 14:54:50|6807.8|6805|6804.2|6801.4|6807.8|6805|6803.5|6800.7|85
1621004100000|2021-05-14 14:55:00|6803|6800.2|6806.7|6803.9|6806.7|6803.9|6803|6800.2|54
1621004110000|2021-05-14 14:55:10|6807.2|6804.4|6807|6804.2|6807.5|6804.7|6806.2|6803.4|25
1621004120000|2021-05-14 14:55:20|6807.5|6804.7|6805.8|6803|6807.5|6804.7|6802.8|6800|292
1621004130000|2021-05-14 14:55:30|6805.5|6802.7|6804.5|6801.7|6805.8|6803|6804.5|6801.7|32
1621004140000|2021-05-14 14:55:40|6804.3|6801.5|6804.5|6801.7|6804.5|6801.7|6803.2|6800.4|19
1621004150000|2021-05-14 14:55:50|6804.7|6801.9|6804.5|6801.7|6805.5|6802.7|6804.3|6801.5|14
1621004160000|2021-05-14 14:56:00|6804.7|6801.9|6807.5|6804.7|6808.5|6805.7|6804.5|6801.7|42
1621004170000|2021-05-14 14:56:10|6807.3|6804.5|6806.5|6803.7|6808|6805.2|6806.2|6803.4|29
1621004180000|2021-05-14 14:56:20|6805.8|6803|6807.3|6804.5|6807.3|6804.5|6805|6802.2|121
1621004190000|2021-05-14 14:56:30|6807|6804.2|6807|6804.2|6807.3|6804.5|6806.5|6803.7|16
1621004200000|2021-05-14 14:56:40|6806.5|6803.7|6807.7|6804.9|6808.2|6805.4|6805.5|6802.7|28
1621004210000|2021-05-14 14:56:50|6808.2|6805.4|6807.7|6804.9|6809.5|6806.7|6806.7|6803.9|128
1621004220000|2021-05-14 14:57:00|6807.5|6804.7|6809.5|6806.7|6810.5|6807.7|6807.5|6804.7|56
1621004230000|2021-05-14 14:57:10|6809.7|6806.9|6809.5|6806.7|6810.7|6807.9|6809.5|6806.7|82
1621004240000|2021-05-14 14:57:20|6809.2|6806.4|6806.5|6803.7|6809.2|6806.4|6806.5|6803.7|31
1621004250000|2021-05-14 14:57:30|6807.7|6804.9|6806.5|6803.7|6807.7|6804.9|6806.2|6803.4|79
1621004260000|2021-05-14 14:57:40|6807|6804.2|6810.2|6807.4|6810.5|6807.7|6807|6804.2|8
1621004270000|2021-05-14 14:57:50|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|15
1621004280000|2021-05-14 14:58:00|6809.7|6806.9|6811.7|6808.9|6812.5|6809.7|6809|6806.2|36
1621004290000|2021-05-14 14:58:10|6811.5|6808.7|6811.5|6808.7|6812.2|6809.4|6811.5|6808.7|21
1621004300000|2021-05-14 14:58:20|6811.7|6808.9|6812|6809.2|6812.7|6809.9|6810.5|6807.7|34
1621004310000|2021-05-14 14:58:30|6811.7|6808.9|6813.2|6810.4|6813.2|6810.4|6811.5|6808.7|65
1621004320000|2021-05-14 14:58:40|6814|6811.2|6816.2|6813.4|6816.2|6813.4|6813.8|6811|20
1621004330000|2021-05-14 14:58:50|6816.5|6813.7|6816.7|6813.9|6818.2|6815.4|6816.2|6813.4|165
1621004340000|2021-05-14 14:59:00|6815.7|6812.9|6816.2|6813.4|6816.7|6813.9|6815|6812.2|48
1621004350000|2021-05-14 14:59:10|6816.5|6813.7|6814.3|6811.5|6816.5|6813.7|6814.2|6811.4|26
1621004360000|2021-05-14 14:59:20|6814.2|6811.4|6814.5|6811.7|6815|6812.2|6814.2|6811.4|19
1621004370000|2021-05-14 14:59:30|6814.8|6812|6817.8|6815|6818.5|6815.7|6814.8|6812|35
1621004380000|2021-05-14 14:59:40|6818|6815.2|6817.7|6814.9|6819.5|6816.7|6817.2|6814.4|35
1621004390000|2021-05-14 14:59:50|6818|6815.2|6818.2|6815.4|6818.2|6815.4|6817.5|6814.7|27
1621004400000|2021-05-14 15:00:00|6818.7|6815.9|6820.7|6817.9|6820.7|6817.9|6818.7|6815.9|28
1621004410000|2021-05-14 15:00:10|6820.2|6817.4|6818.7|6815.9|6820.2|6817.4|6818.2|6815.4|86
1621004420000|2021-05-14 15:00:20|6818.5|6815.7|6817|6814.2|6818.5|6815.7|6816|6813.2|58
1621004430000|2021-05-14 15:00:30|6816.7|6813.9|6820.2|6817.4|6821.2|6818.4|6816|6813.2|100
1621004440000|2021-05-14 15:00:40|6819.2|6816.4|6810.5|6807.7|6819.7|6816.9|6810.5|6807.7|441
1621004450000|2021-05-14 15:00:50|6810.8|6808|6811.8|6809|6812|6809.2|6809|6806.2|65
1621004460000|2021-05-14 15:01:00|6812|6809.2|6810.5|6807.7|6812|6809.2|6807.5|6804.7|122
1621004470000|2021-05-14 15:01:10|6810|6807.2|6810.2|6807.4|6810.5|6807.7|6809.5|6806.7|81
1621004480000|2021-05-14 15:01:20|6809.5|6806.7|6806.7|6803.9|6809.5|6806.7|6806.5|6803.7|33
1621004490000|2021-05-14 15:01:30|6807|6804.2|6809.2|6806.4|6809.2|6806.4|6807|6804.2|13
1621004500000|2021-05-14 15:01:40|6809.5|6806.7|6810|6807.2|6811|6808.2|6809.5|6806.7|268
1621004510000|2021-05-14 15:01:50|6809.5|6806.7|6808.7|6805.9|6809.5|6806.7|6807|6804.2|54
1621004520000|2021-05-14 15:02:00|6808.5|6805.7|6806.2|6803.4|6808.5|6805.7|6805.2|6802.4|31
1621004530000|2021-05-14 15:02:10|6806.5|6803.7|6806.2|6803.4|6806.7|6803.9|6805.2|6802.4|52
1621004540000|2021-05-14 15:02:20|6805.5|6802.7|6807.2|6804.4|6807.2|6804.4|6805|6802.2|21
1621004550000|2021-05-14 15:02:30|6807.5|6804.7|6807.7|6804.9|6808.7|6805.9|6807.5|6804.7|14
1621004560000|2021-05-14 15:02:40|6808.2|6805.4|6808|6805.2|6809.5|6806.7|6807.2|6804.4|51
1621004570000|2021-05-14 15:02:50|6807.2|6804.4|6808|6805.2|6808|6805.2|6807|6804.2|35
1621004580000|2021-05-14 15:03:00|6807.5|6804.7|6807.7|6804.9|6809|6806.2|6807.2|6804.4|27
1621004590000|2021-05-14 15:03:10|6808|6805.2|6806.2|6803.4|6808.2|6805.4|6806.2|6803.4|44
1621004600000|2021-05-14 15:03:20|6806|6803.2|6806.2|6803.4|6807|6804.2|6805.2|6802.4|22
1621004610000|2021-05-14 15:03:30|6806|6803.2|6807.7|6804.9|6808|6805.2|6806|6803.2|29
1621004620000|2021-05-14 15:03:40|6807.2|6804.4|6807.2|6804.4|6807.2|6804.4|6806|6803.2|14
1621004630000|2021-05-14 15:03:50|6807.5|6804.7|6808.2|6805.4|6808.2|6805.4|6807.2|6804.4|33
1621004640000|2021-05-14 15:04:00|6808|6805.2|6808.7|6805.9|6810|6807.2|6807.2|6804.4|43
1621004650000|2021-05-14 15:04:10|6808.5|6805.7|6807.2|6804.4|6808.5|6805.7|6807.2|6804.4|28
1621004660000|2021-05-14 15:04:20|6806.7|6803.9|6806.2|6803.4|6806.7|6803.9|6806.2|6803.4|16
1621004670000|2021-05-14 15:04:30|6806.5|6803.7|6806.2|6803.4|6806.5|6803.7|6806.2|6803.4|6
1621004680000|2021-05-14 15:04:40|6806|6803.2|6802|6799.2|6806|6803.2|6802|6799.2|128
1621004690000|2021-05-14 15:04:50|6802.7|6799.9|6804.2|6801.4|6804.7|6801.9|6802|6799.2|29
1621004700000|2021-05-14 15:05:00|6804|6801.2|6803.2|6800.4|6805|6802.2|6803.2|6800.4|18
1621004710000|2021-05-14 15:05:10|6801.7|6798.9|6803.2|6800.4|6803.2|6800.4|6801.7|6798.9|49
1621004720000|2021-05-14 15:05:20|6802.8|6800|6802|6799.2|6803|6800.2|6802|6799.2|14
1621004730000|2021-05-14 15:05:30|6801.5|6798.7|6802.2|6799.4|6802.2|6799.4|6801.5|6798.7|34
1621004740000|2021-05-14 15:05:40|6803.2|6800.4|6804.2|6801.4|6805.2|6802.4|6803.2|6800.4|72
1621004750000|2021-05-14 15:05:50|6803|6800.2|6805.2|6802.4|6805.5|6802.7|6802.7|6799.9|226
1621004760000|2021-05-14 15:06:00|6806|6803.2|6807.2|6804.4|6807.5|6804.7|6805.7|6802.9|19
1621004770000|2021-05-14 15:06:10|6808|6805.2|6805|6802.2|6808.2|6805.4|6805|6802.2|73
1621004780000|2021-05-14 15:06:20|6805.2|6802.4|6803.2|6800.4|6805.2|6802.4|6803|6800.2|26
1621004790000|2021-05-14 15:06:30|6803.7|6800.9|6803.7|6800.9|6804|6801.2|6803.2|6800.4|41
1621004800000|2021-05-14 15:06:40|6804|6801.2|6802.2|6799.4|6804|6801.2|6802.2|6799.4|18
1621004810000|2021-05-14 15:06:50|6802|6799.2|6800|6797.2|6803.2|6800.4|6799.7|6796.9|135
1621004820000|2021-05-14 15:07:00|6799.7|6796.9|6801.2|6798.4|6803.2|6800.4|6799.7|6796.9|73
1621004830000|2021-05-14 15:07:10|6801.5|6798.7|6803.2|6800.4|6803.5|6800.7|6800.7|6797.9|59
1621004840000|2021-05-14 15:07:20|6803|6800.2|6801|6798.2|6803|6800.2|6800.7|6797.9|62
1621004850000|2021-05-14 15:07:30|6801.2|6798.4|6800.7|6797.9|6801.2|6798.4|6800.2|6797.4|20
1621004860000|2021-05-14 15:07:40|6801|6798.2|6800.2|6797.4|6801.7|6798.9|6800.2|6797.4|43
1621004870000|2021-05-14 15:07:50|6800.5|6797.7|6801.7|6798.9|6801.7|6798.9|6800.2|6797.4|33
1621004880000|2021-05-14 15:08:00|6802.2|6799.4|6806|6803.2|6806.2|6803.4|6802.2|6799.4|87
1621004890000|2021-05-14 15:08:10|6806.2|6803.4|6806.2|6803.4|6808|6805.2|6806|6803.2|67
1621004900000|2021-05-14 15:08:20|6805.7|6802.9|6805.2|6802.4|6805.7|6802.9|6804|6801.2|67
1621004910000|2021-05-14 15:08:30|6805.7|6802.9|6805.2|6802.4|6805.7|6802.9|6804.2|6801.4|41
1621004920000|2021-05-14 15:08:40|6805.5|6802.7|6800.7|6797.9|6806.2|6803.4|6800.2|6797.4|146
1621004930000|2021-05-14 15:08:50|6801|6798.2|6800|6797.2|6801|6798.2|6799.7|6796.9|65
1621004940000|2021-05-14 15:09:00|6799.7|6796.9|6799.7|6796.9|6801|6798.2|6799.2|6796.4|48
1621004950000|2021-05-14 15:09:10|6800|6797.2|6800.7|6797.9|6801|6798.2|6799.7|6796.9|20
1621004960000|2021-05-14 15:09:20|6800.5|6797.7|6801.2|6798.4|6801.7|6798.9|6800.5|6797.7|40
1621004970000|2021-05-14 15:09:30|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.2|6797.4|34
1621004980000|2021-05-14 15:09:40|6800.5|6797.7|6799.7|6796.9|6800.5|6797.7|6799.7|6796.9|13
1621004990000|2021-05-14 15:09:50|6800|6797.2|6798.2|6795.4|6800|6797.2|6797|6794.2|94
1621005000000|2021-05-14 15:10:00|6798.7|6795.9|6800|6797.2|6800.2|6797.4|6798.2|6795.4|243
1621005010000|2021-05-14 15:10:10|6799.2|6796.4|6800.2|6797.4|6800.2|6797.4|6798.7|6795.9|53
1621005020000|2021-05-14 15:10:20|6803.1|6800.3|6805.2|6802.4|6805.7|6802.9|6803.1|6800.3|636
1621005030000|2021-05-14 15:10:30|6804|6801.2|6806.5|6803.7|6806.5|6803.7|6803.7|6800.9|67
1621005040000|2021-05-14 15:10:40|6806.2|6803.4|6807.2|6804.4|6808|6805.2|6805.7|6802.9|57
1621005050000|2021-05-14 15:10:50|6807|6804.2|6807|6804.2|6808|6805.2|6806|6803.2|49
1621005060000|2021-05-14 15:11:00|6807.5|6804.7|6806|6803.2|6807.5|6804.7|6806|6803.2|21
1621005070000|2021-05-14 15:11:10|6805.2|6802.4|6800.7|6797.9|6805.2|6802.4|6799.2|6796.4|76
1621005080000|2021-05-14 15:11:20|6801|6798.2|6802.7|6799.9|6802.7|6799.9|6800.7|6797.9|35
1621005090000|2021-05-14 15:11:30|6803|6800.2|6803|6800.2|6803|6800.2|6802.2|6799.4|10
1621005100000|2021-05-14 15:11:40|6803.2|6800.4|6803.5|6800.7|6804|6801.2|6803.2|6800.4|13
1621005110000|2021-05-14 15:11:50|6803.7|6800.9|6802.2|6799.4|6804|6801.2|6802.2|6799.4|28
1621005120000|2021-05-14 15:12:00|6802.5|6799.7|6800.9|6798.1|6802.7|6799.9|6799.7|6796.9|42
1621005130000|2021-05-14 15:12:10|6800.7|6797.9|6800.7|6797.9|6800.9|6798.1|6800.7|6797.9|7
1621005140000|2021-05-14 15:12:20|6800.9|6798.1|6803.9|6801.1|6804.2|6801.4|6800.9|6798.1|12
1621005150000|2021-05-14 15:12:30|6803.7|6800.9|6803.2|6800.4|6803.7|6800.9|6802.5|6799.7|378
1621005160000|2021-05-14 15:12:40|6803|6800.2|6804.2|6801.4|6804.2|6801.4|6803|6800.2|24
1621005170000|2021-05-14 15:12:50|6803.5|6800.7|6803.2|6800.4|6803.5|6800.7|6803.2|6800.4|18
1621005180000|2021-05-14 15:13:00|6803.5|6800.7|6803|6800.2|6803.5|6800.7|6801.5|6798.7|33
1621005190000|2021-05-14 15:13:10|6803.2|6800.4|6802.5|6799.7|6803.2|6800.4|6802|6799.2|17
1621005200000|2021-05-14 15:13:20|6803.2|6800.4|6808.7|6805.9|6808.7|6805.9|6803.2|6800.4|67
1621005210000|2021-05-14 15:13:30|6808.5|6805.7|6808.5|6805.7|6809|6806.2|6808.4|6805.6|2
1621005220000|2021-05-14 15:13:40|6808.2|6805.4|6809.2|6806.4|6809.2|6806.4|6808.2|6805.4|27
1621005230000|2021-05-14 15:13:50|6810.2|6807.4|6808.2|6805.4|6810.2|6807.4|6808.2|6805.4|18
1621005240000|2021-05-14 15:14:00|6807.7|6804.9|6808.4|6805.6|6808.7|6805.9|6807.7|6804.9|23
1621005250000|2021-05-14 15:14:10|6808.2|6805.4|6809.2|6806.4|6809.7|6806.9|6808.2|6805.4|22
1621005260000|2021-05-14 15:14:20|6809.8|6807|6809.2|6806.4|6810.2|6807.4|6809.2|6806.4|22
1621005270000|2021-05-14 15:14:30|6809.5|6806.7|6807.2|6804.4|6809.5|6806.7|6807.2|6804.4|21
1621005280000|2021-05-14 15:14:40|6808.5|6805.7|6809.2|6806.4|6809.2|6806.4|6808.5|6805.7|31
1621005290000|2021-05-14 15:14:50|6808.4|6805.6|6806.2|6803.4|6808.4|6805.6|6806|6803.2|59
1621005300000|2021-05-14 15:15:00|6807.7|6804.9|6810.9|6808.1|6812.2|6809.4|6807.5|6804.7|123
1621005310000|2021-05-14 15:15:10|6812|6808|6816.7|6813.9|6817.7|6814.9|6812|6808|615
1621005320000|2021-05-14 15:15:20|6817.1|6814.3|6816.9|6814.1|6817.9|6815.1|6816.9|6814.1|108
1621005330000|2021-05-14 15:15:30|6816.7|6813.9|6817.9|6815.1|6817.9|6815.1|6816.4|6813.6|54
1621005340000|2021-05-14 15:15:40|6818.2|6815.4|6818.9|6816.1|6819.7|6816.9|6818.2|6815.4|50
1621005350000|2021-05-14 15:15:50|6818.7|6815.9|6819.4|6816.6|6819.4|6816.6|6818.4|6815.6|24
1621005360000|2021-05-14 15:16:00|6819.2|6816.4|6819.4|6816.6|6819.7|6816.9|6818.2|6815.4|32
1621005370000|2021-05-14 15:16:10|6819.2|6816.4|6819.9|6817.1|6820.4|6817.6|6819.2|6816.4|18
1621005380000|2021-05-14 15:16:20|6820.2|6817.4|6819.9|6817.1|6820.7|6817.9|6819.9|6817.1|12
1621005390000|2021-05-14 15:16:30|6819.5|6816.7|6819.9|6817.1|6819.9|6817.1|6818.7|6815.9|27
1621005400000|2021-05-14 15:16:40|6819.7|6816.9|6818.9|6816.1|6819.7|6816.9|6818.9|6816.1|28
1621005410000|2021-05-14 15:16:50|6819.2|6816.4|6817.4|6814.6|6819.4|6816.6|6816.9|6814.1|22
1621005420000|2021-05-14 15:17:00|6817.7|6814.9|6817.7|6814.9|6817.7|6814.9|6816.2|6813.4|43
1621005430000|2021-05-14 15:17:10|6817.9|6815.1|6817.7|6814.9|6818.2|6815.4|6816.4|6813.6|84
1621005440000|2021-05-14 15:17:20|6817.4|6814.6|6817.2|6814.4|6817.4|6814.6|6816.9|6814.1|10
1621005450000|2021-05-14 15:17:30|6816.9|6814.1|6817.7|6814.9|6817.7|6814.9|6816.9|6814.1|21
1621005460000|2021-05-14 15:17:40|6818.2|6815.4|6820.2|6817.4|6820.2|6817.4|6818.2|6815.4|21
1621005470000|2021-05-14 15:17:50|6820.4|6817.6|6821.2|6818.4|6823.4|6820.6|6820.4|6817.6|128
1621005480000|2021-05-14 15:18:00|6820.7|6817.9|6821.2|6818.4|6821.2|6818.4|6820.2|6817.4|18
1621005490000|2021-05-14 15:18:10|6820.9|6818.1|6819.9|6817.1|6821.7|6818.9|6819.9|6817.1|83
1621005500000|2021-05-14 15:18:20|6820.2|6817.4|6820.4|6817.6|6820.9|6818.1|6819.9|6817.1|10
1621005510000|2021-05-14 15:18:30|6820.9|6818.1|6820.9|6818.1|6821.7|6818.9|6820.7|6817.9|17
1621005520000|2021-05-14 15:18:40|6821.7|6818.9|6822.4|6819.6|6822.9|6820.1|6820.9|6818.1|87
1621005530000|2021-05-14 15:18:50|6822.7|6819.9|6822.4|6819.6|6822.9|6820.1|6822.4|6819.6|12
1621005540000|2021-05-14 15:19:00|6821.9|6819.1|6821.7|6818.9|6822.4|6819.6|6821.4|6818.6|29
1621005550000|2021-05-14 15:19:10|6820.9|6818.1|6820.2|6817.4|6820.9|6818.1|6819.9|6817.1|51
1621005560000|2021-05-14 15:19:20|6820.7|6817.9|6822.2|6819.4|6822.7|6819.9|6820.2|6817.4|12
1621005570000|2021-05-14 15:19:30|6822.9|6820.1|6825.4|6822.6|6825.7|6822.9|6822.9|6820.1|160
1621005580000|2021-05-14 15:19:40|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|9
1621005590000|2021-05-14 15:19:50|6824.2|6821.4|6824.4|6821.6|6824.4|6821.6|6822.7|6819.9|76
1621005600000|2021-05-14 15:20:00|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6822.9|6820.1|32
1621005610000|2021-05-14 15:20:10|6823.9|6821.1|6823.7|6820.9|6824.2|6821.4|6822.7|6819.9|19
1621005620000|2021-05-14 15:20:20|6823.9|6821.1|6823.9|6821.1|6824.7|6821.9|6823.7|6820.9|42
1621005630000|2021-05-14 15:20:30|6824.2|6821.4|6824.9|6822.1|6824.9|6822.1|6823.9|6821.1|26
1621005640000|2021-05-14 15:20:40|6824.7|6821.9|6824.7|6821.9|6826.2|6823.4|6824.7|6821.9|33
1621005650000|2021-05-14 15:20:50|6824.4|6821.6|6823.7|6820.9|6824.7|6821.9|6823.7|6820.9|28
1621005660000|2021-05-14 15:21:00|6823.9|6821.1|6823.2|6820.4|6823.9|6821.1|6822.9|6820.1|52
1621005670000|2021-05-14 15:21:10|6823.7|6820.9|6823.9|6821.1|6824.2|6821.4|6823.7|6820.9|10
1621005680000|2021-05-14 15:21:20|6824.2|6821.4|6823.7|6820.9|6824.2|6821.4|6823.7|6820.9|27
1621005690000|2021-05-14 15:21:30|6823.2|6820.4|6821.9|6819.1|6823.7|6820.9|6821.9|6819.1|19
1621005700000|2021-05-14 15:21:40|6822.2|6819.4|6823.2|6820.4|6823.7|6820.9|6822.2|6819.4|28
1621005710000|2021-05-14 15:21:50|6823.7|6820.9|6821.7|6818.9|6823.7|6820.9|6821.7|6818.9|10
1621005720000|2021-05-14 15:22:00|6821.2|6818.4|6821.7|6818.9|6822.7|6819.9|6820.9|6818.1|55
1621005730000|2021-05-14 15:22:10|6821.4|6818.6|6818.2|6815.4|6821.7|6818.9|6818.2|6815.4|614
1621005740000|2021-05-14 15:22:20|6818.4|6815.6|6818.9|6816.1|6819.9|6817.1|6818.4|6815.6|97
1621005750000|2021-05-14 15:22:30|6819.4|6816.6|6819.2|6816.4|6819.9|6817.1|6819.2|6816.4|47
1621005760000|2021-05-14 15:22:40|6818.7|6815.9|6818.2|6815.4|6819.5|6816.7|6818.2|6815.4|27
1621005770000|2021-05-14 15:22:50|6818.7|6815.9|6822.2|6819.4|6823.2|6820.4|6818.2|6815.4|351
1621005780000|2021-05-14 15:23:00|6821.7|6818.9|6821.7|6818.9|6821.9|6819.1|6820.4|6817.6|51
1621005790000|2021-05-14 15:23:10|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|1
1621005800000|2021-05-14 15:23:20|6822.2|6819.4|6823.2|6820.4|6823.9|6821.1|6821.9|6819.1|91
1621005810000|2021-05-14 15:23:30|6823.4|6820.6|6822.9|6820.1|6823.4|6820.6|6822.9|6820.1|19
1621005820000|2021-05-14 15:23:40|6822.7|6819.9|6824.7|6821.9|6825.7|6822.9|6822.7|6819.9|104
1621005830000|2021-05-14 15:23:50|6824.9|6822.1|6822.7|6819.9|6824.9|6822.1|6820.9|6818.1|84
1621005840000|2021-05-14 15:24:00|6822.9|6820.1|6822.9|6820.1|6823.2|6820.4|6821.9|6819.1|28
1621005850000|2021-05-14 15:24:10|6823.2|6820.4|6822.9|6820.1|6823.7|6820.9|6822.9|6820.1|21
1621005860000|2021-05-14 15:24:20|6822.4|6819.6|6821.7|6818.9|6822.4|6819.6|6820.9|6818.1|44
1621005870000|2021-05-14 15:24:30|6822.2|6819.4|6823.7|6820.9|6823.7|6820.9|6821.9|6819.1|41
1621005880000|2021-05-14 15:24:40|6823.9|6821.1|6816.2|6813.4|6824.2|6821.4|6816.2|6813.4|347
1621005890000|2021-05-14 15:24:50|6815.9|6813.1|6818.2|6815.4|6818.4|6815.6|6815.2|6812.4|75
1621005900000|2021-05-14 15:25:00|6818.7|6815.9|6822.2|6819.4|6823.3|6820.5|6817.9|6815.1|631
1621005910000|2021-05-14 15:25:10|6821.9|6819.1|6821.2|6818.4|6821.9|6819.1|6821.2|6818.4|53
1621005920000|2021-05-14 15:25:20|6821.9|6819.1|6820.4|6817.6|6821.9|6819.1|6820.2|6817.4|37
1621005930000|2021-05-14 15:25:30|6820.7|6817.9|6820.7|6817.9|6820.9|6818.1|6820.2|6817.4|22
1621005940000|2021-05-14 15:25:40|6820.9|6818.1|6820.2|6817.4|6820.9|6818.1|6819.2|6816.4|83
1621005950000|2021-05-14 15:25:50|6820.4|6817.6|6819.9|6817.1|6820.9|6818.1|6819.9|6817.1|22
1621005960000|2021-05-14 15:26:00|6819.7|6816.9|6819.9|6817.1|6820.2|6817.4|6819.2|6816.4|38
1621005970000|2021-05-14 15:26:10|6819.7|6816.9|6819.9|6817.1|6819.9|6817.1|6818.9|6816.1|12
1621005980000|2021-05-14 15:26:20|6820.2|6817.4|6821.2|6818.4|6821.7|6818.9|6819.9|6817.1|64
1621005990000|2021-05-14 15:26:30|6820.7|6817.9|6821.2|6818.4|6821.4|6818.6|6820.2|6817.4|31
1621006000000|2021-05-14 15:26:40|6821.7|6818.9|6820.9|6818.1|6821.9|6819.1|6820.7|6817.9|22
1621006010000|2021-05-14 15:26:50|6821.4|6818.6|6822.4|6819.6|6822.7|6819.9|6821.4|6818.6|37
1621006020000|2021-05-14 15:27:00|6822.7|6819.9|6822.2|6819.4|6822.7|6819.9|6821.7|6818.9|92
1621006030000|2021-05-14 15:27:10|6822.7|6819.9|6823.7|6820.9|6823.7|6820.9|6822.4|6819.6|113
1621006040000|2021-05-14 15:27:20|6822.4|6819.6|6823.7|6820.9|6823.7|6820.9|6822.4|6819.6|52
1621006050000|2021-05-14 15:27:30|6823.9|6821.1|6823.2|6820.4|6824.9|6822.1|6823.2|6820.4|46
1621006060000|2021-05-14 15:27:40|6823.4|6820.6|6825.7|6822.9|6826.2|6823.4|6823.2|6820.4|183
1621006070000|2021-05-14 15:27:50|6825.9|6823.1|6825.7|6822.9|6826.9|6824.1|6825.2|6822.4|545
1621006080000|2021-05-14 15:28:00|6825.9|6823.1|6827.9|6825.1|6827.9|6825.1|6824.9|6822.1|79
1621006090000|2021-05-14 15:28:10|6828.2|6825.4|6827.5|6824.7|6828.7|6825.9|6827.5|6824.7|60
1621006100000|2021-05-14 15:28:20|6827.7|6824.9|6827.2|6824.4|6828.2|6825.4|6827.2|6824.4|37
1621006110000|2021-05-14 15:28:30|6826.7|6823.9|6828.2|6825.4|6828.2|6825.4|6825.2|6822.4|109
1621006120000|2021-05-14 15:28:40|6828.4|6825.6|6827.7|6824.9|6828.9|6826.1|6827.2|6824.4|73
1621006130000|2021-05-14 15:28:50|6827.5|6824.7|6829.7|6826.9|6829.7|6826.9|6827.5|6824.7|209
1621006140000|2021-05-14 15:29:00|6829.9|6827.1|6829.9|6827.1|6830.2|6827.4|6829.2|6826.4|117
1621006150000|2021-05-14 15:29:10|6829.2|6826.4|6829.7|6826.9|6829.9|6827.1|6829.2|6826.4|66
1621006160000|2021-05-14 15:29:20|6830.2|6827.4|6829.9|6827.1|6831.2|6828.4|6829.7|6826.9|207
1621006170000|2021-05-14 15:29:30|6830.4|6827.6|6833.7|6830.9|6833.9|6831.1|6830.2|6827.4|525
1621006180000|2021-05-14 15:29:40|6834.2|6831.4|6833.9|6831.1|6834.7|6831.9|6833.7|6830.9|269
1621006190000|2021-05-14 15:29:50|6833.7|6830.9|6834.2|6831.4|6834.7|6831.9|6833.7|6830.9|307
1621006200000|2021-05-14 15:30:00|6834.4|6831.6|6834.9|6832.1|6834.9|6832.1|6833.7|6830.9|616
1621006210000|2021-05-14 15:30:10|6834.7|6831.9|6834.4|6831.6|6834.9|6832.1|6833.9|6831.1|310
1621006220000|2021-05-14 15:30:20|6834.2|6831.4|6834.9|6832.1|6834.9|6832.1|6833.9|6831.1|113
1621006230000|2021-05-14 15:30:30|6835.2|6832.4|6833.9|6831.1|6835.2|6832.4|6832.7|6829.9|317
1621006240000|2021-05-14 15:30:40|6834.2|6831.4|6834.4|6831.6|6835.2|6832.4|6834.2|6831.4|70
1621006250000|2021-05-14 15:30:50|6834.9|6832.1|6833.2|6830.4|6834.9|6832.1|6832.9|6830.1|49
1621006260000|2021-05-14 15:31:00|6833.4|6830.6|6833.4|6830.6|6833.9|6831.1|6832.7|6829.9|20
1621006270000|2021-05-14 15:31:10|6833.2|6830.4|6834.2|6831.4|6834.2|6831.4|6832.9|6830.1|126
1621006280000|2021-05-14 15:31:20|6834.7|6831.9|6829.2|6826.4|6834.9|6832.1|6827.5|6824.7|2331
1621006290000|2021-05-14 15:31:30|6829.5|6826.7|6830.5|6827.7|6830.5|6827.7|6829.5|6826.7|88
1621006300000|2021-05-14 15:31:40|6830.3|6827.5|6830|6827.2|6830.3|6827.5|6829.8|6827|5
1621006310000|2021-05-14 15:31:50|6830.2|6827.4|6831.5|6828.7|6832.5|6829.7|6830.2|6827.4|50
1621006320000|2021-05-14 15:32:00|6831.2|6828.4|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|203
1621006330000|2021-05-14 15:32:10|6832|6829.2|6831.5|6828.7|6832.2|6829.4|6831.2|6828.4|254
1621006340000|2021-05-14 15:32:20|6831.2|6828.4|6828.8|6826|6831.2|6828.4|6828.8|6826|266
1621006350000|2021-05-14 15:32:30|6827.9|6825.1|6829|6826.2|6829|6826.2|6827.5|6824.7|84
1621006360000|2021-05-14 15:32:40|6829.2|6826.4|6829|6826.2|6829.2|6826.4|6829|6826.2|9
1621006370000|2021-05-14 15:32:50|6829.2|6826.4|6829|6826.2|6829.2|6826.4|6829|6826.2|14
1621006380000|2021-05-14 15:33:00|6829.2|6826.4|6830.5|6827.7|6830.5|6827.7|6829.2|6826.4|304
1621006390000|2021-05-14 15:33:10|6830|6827.2|6828.7|6825.9|6830|6827.2|6828.5|6825.7|18
1621006400000|2021-05-14 15:33:20|6829|6826.2|6829|6826.2|6829|6826.2|6828.5|6825.7|6
1621006410000|2021-05-14 15:33:30|6828.7|6825.9|6828|6825.2|6829.8|6827|6827.2|6824.4|76
1621006420000|2021-05-14 15:33:40|6827.9|6825.1|6827.5|6824.7|6828.2|6825.4|6826.5|6823.7|54
1621006430000|2021-05-14 15:33:50|6826.5|6823.7|6828.2|6825.4|6828.2|6825.4|6826.2|6823.4|36
1621006440000|2021-05-14 15:34:00|6828.5|6825.7|6827.5|6824.7|6828.5|6825.7|6827.5|6824.7|68
1621006450000|2021-05-14 15:34:10|6827.2|6824.4|6826.2|6823.4|6827.2|6824.4|6826.2|6823.4|43
1621006460000|2021-05-14 15:34:20|6826.4|6823.6|6826.7|6823.9|6827.2|6824.4|6825.5|6822.7|132
1621006470000|2021-05-14 15:34:30|6826.5|6823.7|6826.2|6823.4|6826.7|6823.9|6826|6823.2|5
1621006480000|2021-05-14 15:34:40|6826|6823.2|6826|6823.2|6826.2|6823.4|6825.8|6823|28
1621006490000|2021-05-14 15:34:50|6825.8|6823|6826.5|6823.7|6826.7|6823.9|6825.8|6823|33
1621006500000|2021-05-14 15:35:00|6826.2|6823.4|6827.2|6824.4|6827.2|6824.4|6826.2|6823.4|15
1621006510000|2021-05-14 15:35:10|6826.5|6823.7|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|26
1621006520000|2021-05-14 15:35:20|6827.2|6824.4|6829.7|6826.9|6830.2|6827.4|6827.2|6824.4|46
1621006530000|2021-05-14 15:35:30|6830.5|6827.7|6831.7|6828.9|6832.2|6829.4|6830.5|6827.7|49
1621006540000|2021-05-14 15:35:40|6831.2|6828.4|6830.2|6827.4|6831.2|6828.4|6830.2|6827.4|4
1621006550000|2021-05-14 15:35:50|6829.5|6826.7|6831|6828.2|6831|6828.2|6829.2|6826.4|37
1621006560000|2021-05-14 15:36:00|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.5|6827.7|5
1621006570000|2021-05-14 15:36:10|6830.7|6827.9|6830.5|6827.7|6831.2|6828.4|6830.5|6827.7|20
1621006580000|2021-05-14 15:36:20|6831|6828.2|6831.7|6828.9|6834.4|6830.7|6831|6828.2|100
1621006590000|2021-05-14 15:36:30|6831.8|6829|6831.5|6828.7|6831.8|6829|6831.5|6828.7|14
1621006600000|2021-05-14 15:36:40|6831.7|6828.9|6831.5|6828.7|6831.7|6828.9|6831.5|6828.7|2
1621006610000|2021-05-14 15:36:50|6831.2|6828.4|6829|6826.2|6831.2|6828.4|6829|6826.2|33
1621006620000|2021-05-14 15:37:00|6828.7|6825.9|6830.5|6827.7|6830.7|6827.9|6828.5|6825.7|72
1621006630000|2021-05-14 15:37:10|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6829.5|6826.7|17
1621006640000|2021-05-14 15:37:20|6829.7|6826.9|6829.7|6826.9|6830.2|6827.4|6829.2|6826.4|14
1621006650000|2021-05-14 15:37:30|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|0
1621006660000|2021-05-14 15:37:40|6830.2|6827.4|6830.2|6827.4|6831.2|6828.4|6830.2|6827.4|53
1621006670000|2021-05-14 15:37:50|6830.5|6827.7|6830.7|6827.9|6831.2|6828.4|6830.2|6827.4|35
1621006680000|2021-05-14 15:38:00|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|0
1621006690000|2021-05-14 15:38:10|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|4
1621006700000|2021-05-14 15:38:20|6831.9|6829.1|6830.9|6828.1|6831.9|6829.1|6830.9|6828.1|151
1621006710000|2021-05-14 15:38:30|||||||||8
1621006720000|2021-05-14 15:38:40|6831.2|6828.4|6830.9|6828.1|6831.4|6828.6|6830.7|6827.9|8
1621006730000|2021-05-14 15:38:50|6830.7|6827.9|6831.7|6828.9|6831.7|6828.9|6829.9|6827.1|29
1621006740000|2021-05-14 15:39:00|6831.2|6828.4|6829.9|6827.1|6831.7|6828.9|6829.9|6827.1|32
1621006750000|2021-05-14 15:39:10|6829.7|6826.9|6830.9|6828.1|6831.2|6828.4|6829.7|6826.9|59
1621006760000|2021-05-14 15:39:20|6830.4|6827.6|6830.7|6827.9|6830.7|6827.9|6829.9|6827.1|26
1621006770000|2021-05-14 15:39:30|6830.4|6827.6|6829.7|6826.9|6830.4|6827.6|6828.9|6826.1|68
1621006780000|2021-05-14 15:39:40|6829.9|6827.1|6829.7|6826.9|6829.9|6827.1|6829.2|6826.4|11
1621006790000|2021-05-14 15:39:50|6829.9|6827.1|6829.7|6826.9|6829.9|6827.1|6829.7|6826.9|8
1621006800000|2021-05-14 15:40:00|6829.9|6827.1|6828.9|6826.1|6829.9|6827.1|6827.7|6824.9|25
1621006810000|2021-05-14 15:40:10|6829.6|6826.8|6829.9|6827.1|6829.9|6827.1|6829.6|6826.8|13
1621006820000|2021-05-14 15:40:20|6830.2|6827.4|6829.9|6827.1|6830.4|6827.6|6829.9|6827.1|51
1621006830000|2021-05-14 15:40:30|6829.6|6826.8|6827.9|6825.1|6829.6|6826.8|6827.9|6825.1|31
1621006840000|2021-05-14 15:40:40|6826.9|6824.1|6827.4|6824.6|6827.6|6824.8|6826.9|6824.1|6
1621006850000|2021-05-14 15:40:50|6827.6|6824.8|6828.6|6825.8|6828.9|6826.1|6827.6|6824.8|23
1621006860000|2021-05-14 15:41:00|6828.9|6826.1|6827.9|6825.1|6829.1|6826.3|6826.9|6824.1|80
1621006870000|2021-05-14 15:41:10|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.1|6823.3|118
1621006880000|2021-05-14 15:41:20|6827.1|6824.3|6826.9|6824.1|6827.1|6824.3|6826.4|6823.6|4
1621006890000|2021-05-14 15:41:30|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6825.6|6822.8|6
1621006900000|2021-05-14 15:41:40|6826.9|6824.1|6827.6|6824.8|6827.6|6824.8|6826.1|6823.3|81
1621006910000|2021-05-14 15:41:50|6826.9|6824.1|6824.4|6821.6|6826.9|6824.1|6823.9|6821.1|57
1621006920000|2021-05-14 15:42:00|6824.1|6821.3|6825.9|6823.1|6825.9|6823.1|6824.1|6821.3|152
1621006930000|2021-05-14 15:42:10|6825.7|6822.9|6824.9|6822.1|6825.7|6822.9|6824.9|6822.1|31
1621006940000|2021-05-14 15:42:20|6825.6|6822.8|6825.9|6823.1|6826.1|6823.3|6825.6|6822.8|28
1621006950000|2021-05-14 15:42:30|6826.4|6823.6|6826.6|6823.8|6826.6|6823.8|6826.4|6823.6|3
1621006960000|2021-05-14 15:42:40|6826.9|6824.1|6825.9|6823.1|6827.6|6824.8|6825.9|6823.1|20
1621006970000|2021-05-14 15:42:50|6826.1|6823.3|6826.4|6823.6|6826.6|6823.8|6825.6|6822.8|16
1621006980000|2021-05-14 15:43:00|6826.1|6823.3|6824.9|6822.1|6826.1|6823.3|6824.9|6822.1|13
1621006990000|2021-05-14 15:43:10|6824.6|6821.8|6823.9|6821.1|6824.9|6822.1|6823.9|6821.1|45
1621007000000|2021-05-14 15:43:20|6823.6|6820.8|6820.6|6817.8|6823.6|6820.8|6819.4|6816.6|126
1621007010000|2021-05-14 15:43:30|6819.9|6817.1|6821.6|6818.8|6821.6|6818.8|6819.4|6816.6|51
1621007020000|2021-05-14 15:43:40|6821.4|6818.6|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|21
1621007030000|2021-05-14 15:43:50|6821.6|6818.8|6822.6|6819.8|6822.6|6819.8|6821.6|6818.8|71
1621007040000|2021-05-14 15:44:00|6822.9|6820.1|6824.9|6822.1|6825.6|6822.8|6822.9|6820.1|53
1621007050000|2021-05-14 15:44:10|6824.6|6821.8|6825.1|6822.3|6825.1|6822.3|6824.6|6821.8|4
1621007060000|2021-05-14 15:44:20|6824.6|6821.8|6824.6|6821.8|6825.9|6823.1|6824.6|6821.8|56
1621007070000|2021-05-14 15:44:30|6824.9|6822.1|6824.6|6821.8|6825.9|6823.1|6824.6|6821.8|42
1621007080000|2021-05-14 15:44:40|6823.2|6820.4|6823.6|6820.8|6823.6|6820.8|6822.9|6820.1|13
1621007090000|2021-05-14 15:44:50|6823.4|6820.6|6823.6|6820.8|6823.6|6820.8|6823.1|6820.3|3
1621007100000|2021-05-14 15:45:00|6823.9|6821.1|6823.6|6820.8|6824.2|6821.4|6823.4|6820.6|47
1621007110000|2021-05-14 15:45:10|6823.4|6820.6|6824.6|6821.8|6824.6|6821.8|6822.9|6820.1|148
1621007120000|2021-05-14 15:45:20|6824.4|6821.6|6824.4|6821.6|6824.6|6821.8|6824.1|6821.3|46
1621007130000|2021-05-14 15:45:30|6824.6|6821.8|6824.4|6821.6|6825.6|6822.8|6823.9|6821.1|75
1621007140000|2021-05-14 15:45:40|6824.2|6821.4|6824.9|6822.1|6824.9|6822.1|6822.6|6819.8|171
1621007150000|2021-05-14 15:45:50|6825.2|6822.4|6825.9|6823.1|6825.9|6823.1|6825.2|6822.4|11
1621007160000|2021-05-14 15:46:00|6824.2|6821.4|6822.2|6819.4|6824.2|6821.4|6822.2|6819.4|191
1621007170000|2021-05-14 15:46:10|6822.4|6819.6|6824|6821.2|6824.2|6821.4|6822.4|6819.6|11
1621007180000|2021-05-14 15:46:20|6823.8|6821|6824.2|6821.4|6824.2|6821.4|6823.7|6820.9|9
1621007190000|2021-05-14 15:46:30|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|15
1621007200000|2021-05-14 15:46:40|6824.2|6821.4|6824.5|6821.7|6824.5|6821.7|6824.2|6821.4|2
1621007210000|2021-05-14 15:46:50|6825.2|6822.4|6825.2|6822.4|6825.4|6822.6|6824.9|6822.1|36
1621007220000|2021-05-14 15:47:00|6825.5|6822.7|6824.4|6821.6|6825.9|6823.1|6824.4|6821.6|49
1621007230000|2021-05-14 15:47:10|6824.9|6822.1|6824.4|6821.6|6824.9|6822.1|6824.4|6821.6|1
1621007240000|2021-05-14 15:47:20|6824.2|6821.4|6824.4|6821.6|6824.7|6821.9|6823.9|6821.1|58
1621007250000|2021-05-14 15:47:30|6824.2|6821.4|6825.9|6823.1|6825.9|6823.1|6824.2|6821.4|16
1621007260000|2021-05-14 15:47:40|6826.4|6823.6|6824.6|6821.8|6826.6|6823.8|6824.2|6821.4|33
1621007270000|2021-05-14 15:47:50|6824.9|6822.1|6825.9|6823.1|6825.9|6823.1|6824.9|6822.1|11
1621007280000|2021-05-14 15:48:00|6825.6|6822.8|6825.9|6823.1|6826.4|6823.6|6825.6|6822.8|12
1621007290000|2021-05-14 15:48:10|6826.6|6823.8|6827.6|6824.8|6827.6|6824.8|6826.6|6823.8|2
1621007300000|2021-05-14 15:48:20|6827.9|6825.1|6827.9|6825.1|6828.4|6825.6|6827.9|6825.1|22
1621007310000|2021-05-14 15:48:30|6828.2|6825.4|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|10
1621007320000|2021-05-14 15:48:40|6827.9|6825.1|6825.9|6823.1|6828.6|6825.8|6825.9|6823.1|31
1621007330000|2021-05-14 15:48:50|6825.7|6822.9|6825.2|6822.4|6825.7|6822.9|6825.2|6822.4|4
1621007340000|2021-05-14 15:49:00|6825.6|6822.8|6823.9|6821.1|6825.6|6822.8|6823.6|6820.8|44
1621007350000|2021-05-14 15:49:10|6824.4|6821.6|6823.9|6821.1|6824.4|6821.6|6823.9|6821.1|1
1621007360000|2021-05-14 15:49:20|6824.2|6821.4|6825.9|6823.1|6825.9|6823.1|6824.2|6821.4|29
1621007370000|2021-05-14 15:49:30|6826.2|6823.4|6826.6|6823.8|6826.6|6823.8|6826.2|6823.4|15
1621007380000|2021-05-14 15:49:40|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|10
1621007390000|2021-05-14 15:49:50|6827.2|6824.4|6826.9|6824.1|6827.2|6824.4|6826.9|6824.1|2
1621007400000|2021-05-14 15:50:00|6827.2|6824.4|6827.9|6825.1|6828.1|6825.3|6826.2|6823.4|48
1621007410000|2021-05-14 15:50:10|6827.4|6824.6|6828.2|6825.4|6828.2|6825.4|6827.4|6824.6|14
1621007420000|2021-05-14 15:50:20|6828.4|6825.6|6828.4|6825.6|6828.9|6826.1|6827.9|6825.1|42
1621007430000|2021-05-14 15:50:30|6828.6|6825.8|6826.7|6823.9|6829.6|6826.8|6826.2|6823.4|603
1621007440000|2021-05-14 15:50:40|6826.5|6823.7|6826.2|6823.4|6826.5|6823.7|6826.2|6823.4|6
1621007450000|2021-05-14 15:50:50|||||||||4
1621007460000|2021-05-14 15:51:00|6825.9|6823.1|6825.7|6822.9|6825.9|6823.1|6825|6822.2|38
1621007470000|2021-05-14 15:51:10|6825.5|6822.7|6825.2|6822.4|6826.2|6823.4|6825.2|6822.4|11
1621007480000|2021-05-14 15:51:20|6825.7|6822.9|6825.5|6822.7|6825.7|6822.9|6825.2|6822.4|29
1621007490000|2021-05-14 15:51:30|6825.7|6822.9|6824.5|6821.7|6826.2|6823.4|6824.2|6821.4|89
1621007500000|2021-05-14 15:51:40|6824.7|6821.9|6825.2|6822.4|6825.2|6822.4|6824.5|6821.7|21
1621007510000|2021-05-14 15:51:50|6824.7|6821.9|6824.2|6821.4|6825.2|6822.4|6824.2|6821.4|24
1621007520000|2021-05-14 15:52:00|6824.5|6821.7|6825.2|6822.4|6825.2|6822.4|6824.2|6821.4|20
1621007530000|2021-05-14 15:52:10|6825|6822.2|6825.2|6822.4|6825.9|6823.1|6825|6822.2|24
1621007540000|2021-05-14 15:52:20|6826.3|6823.5|6828.7|6825.9|6828.7|6825.9|6826.3|6823.5|48
1621007550000|2021-05-14 15:52:30|6829|6826.2|6828.5|6825.7|6829.5|6826.7|6828.5|6825.7|46
1621007560000|2021-05-14 15:52:40|6828.2|6825.4|6827.5|6824.7|6828.2|6825.4|6826.5|6823.7|83
1621007570000|2021-05-14 15:52:50|6827.7|6824.9|6825.2|6822.4|6827.7|6824.9|6825.2|6822.4|23
1621007580000|2021-05-14 15:53:00|6824.8|6822|6826.2|6823.4|6826.2|6823.4|6824.5|6821.7|30
1621007590000|2021-05-14 15:53:10|6827|6824.2|6826.7|6823.9|6827.5|6824.7|6826.5|6823.7|30
1621007600000|2021-05-14 15:53:20|6826.2|6823.4|6826.7|6823.9|6827.5|6824.7|6826.2|6823.4|18
1621007610000|2021-05-14 15:53:30|6827|6824.2|6827|6824.2|6827|6824.2|6827|6824.2|14
1621007620000|2021-05-14 15:53:40|6826.5|6823.7|6826.7|6823.9|6827.2|6824.4|6826.5|6823.7|57
1621007630000|2021-05-14 15:53:50|6827.2|6824.4|6826.5|6823.7|6827.2|6824.4|6826.5|6823.7|6
1621007640000|2021-05-14 15:54:00|6826.2|6823.4|6827.5|6824.7|6827.5|6824.7|6825.7|6822.9|49
1621007650000|2021-05-14 15:54:10|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827|6824.2|28
1621007660000|2021-05-14 15:54:20|6826.8|6824|6826.7|6823.9|6827.2|6824.4|6826.5|6823.7|33
1621007670000|2021-05-14 15:54:30|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6826.5|6823.7|29
1621007680000|2021-05-14 15:54:40|6826.2|6823.4|6827.5|6824.7|6827.5|6824.7|6826.2|6823.4|23
1621007690000|2021-05-14 15:54:50|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|11
1621007700000|2021-05-14 15:55:00|6827.5|6824.7|6827.5|6824.7|6828.7|6825.9|6827.5|6824.7|67
1621007710000|2021-05-14 15:55:10|6827.2|6824.4|6826.5|6823.7|6827.5|6824.7|6826.5|6823.7|40
1621007720000|2021-05-14 15:55:20|6826.7|6823.9|6828|6825.2|6828|6825.2|6826.7|6823.9|24
1621007730000|2021-05-14 15:55:30|6827.8|6825|6827.5|6824.7|6828.2|6825.4|6827.2|6824.4|28
1621007740000|2021-05-14 15:55:40|||||||||20
1621007750000|2021-05-14 15:55:50|6827.2|6824.4|6827.5|6824.7|6828|6825.2|6827.2|6824.4|15
1621007760000|2021-05-14 15:56:00|6827.7|6824.9|6827.5|6824.7|6827.7|6824.9|6826.9|6824.1|16
1621007770000|2021-05-14 15:56:10|6827|6824.2|6826.5|6823.7|6827|6824.2|6826.5|6823.7|12
1621007780000|2021-05-14 15:56:20|||||||||13
1621007790000|2021-05-14 15:56:30|6825.8|6823|6825.5|6822.7|6825.8|6823|6825.3|6822.5|45
1621007800000|2021-05-14 15:56:40|6825.2|6822.4|6823.2|6820.4|6825.2|6822.4|6822.5|6819.7|42
1621007810000|2021-05-14 15:56:50|6822.5|6819.7|6824|6821.2|6824.2|6821.4|6822.2|6819.4|50
1621007820000|2021-05-14 15:57:00|6823.5|6820.7|6823.2|6820.4|6824.5|6821.7|6823.2|6820.4|32
1621007830000|2021-05-14 15:57:10|6824.2|6821.4|6822.9|6820.1|6824.2|6821.4|6822.9|6820.1|42
1621007840000|2021-05-14 15:57:20|6823.2|6820.4|6824.2|6821.4|6824.2|6821.4|6823.2|6820.4|12
1621007850000|2021-05-14 15:57:30|6824.5|6821.7|6824.2|6821.4|6824.5|6821.7|6823.7|6820.9|22
1621007860000|2021-05-14 15:57:40|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|12
1621007870000|2021-05-14 15:57:50|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|22
1621007880000|2021-05-14 15:58:00|6824.5|6821.7|6825.2|6822.4|6825.2|6822.4|6824.5|6821.7|57
1621007890000|2021-05-14 15:58:10|6825.7|6822.9|6826.2|6823.4|6826.2|6823.4|6825.5|6822.7|20
1621007900000|2021-05-14 15:58:20|6826.7|6823.9|6826.7|6823.9|6827|6824.2|6826.2|6823.4|16
1621007910000|2021-05-14 15:58:30|6827|6824.2|6826.5|6823.7|6827.2|6824.4|6826.5|6823.7|16
1621007920000|2021-05-14 15:58:40|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|12
1621007930000|2021-05-14 15:58:50|6826.5|6823.7|6828.7|6825.9|6828.7|6825.9|6826.2|6823.4|49
1621007940000|2021-05-14 15:59:00|6828.5|6825.7|6828.7|6825.9|6828.7|6825.9|6828.5|6825.7|30
1621007950000|2021-05-14 15:59:10|6828.8|6826|6829.2|6826.4|6829.2|6826.4|6828.5|6825.7|43
1621007960000|2021-05-14 15:59:20|6828.9|6826.1|6829.5|6826.7|6830.2|6827.4|6828.9|6826.1|39
1621007970000|2021-05-14 15:59:30|6829.8|6827|6830.5|6827.7|6830.9|6828.1|6829.8|6827|44
1621007980000|2021-05-14 15:59:40|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|50
1621007990000|2021-05-14 15:59:50|6829.9|6827.1|6829.2|6826.4|6829.9|6827.1|6829.2|6826.4|47
1621008000000|2021-05-14 16:00:00|6829.5|6826.7|6830.2|6827.4|6830.5|6827.7|6829.5|6826.7|25
1621008010000|2021-05-14 16:00:10|6830.8|6828|6830.7|6827.9|6831.2|6828.4|6830.5|6827.7|16
1621008020000|2021-05-14 16:00:20|6830.9|6828.1|6834.2|6831.4|6834.8|6832|6830.9|6828.1|198
1621008030000|2021-05-14 16:00:30|6835.2|6832.4|6834.8|6832|6835.5|6832.7|6834.2|6831.4|104
1621008040000|2021-05-14 16:00:40|6834.5|6831.7|6836.2|6833.4|6836.5|6833.7|6834.5|6831.7|68
1621008050000|2021-05-14 16:00:50|6836.5|6833.7|6838.2|6835.4|6839.2|6836.4|6836.5|6833.7|156
1621008060000|2021-05-14 16:01:00|6838.5|6835.7|6837.2|6834.4|6838.5|6835.7|6837.2|6834.4|131
1621008070000|2021-05-14 16:01:10|6836.2|6833.4|6836.2|6833.4|6836.7|6833.9|6834.5|6831.7|94
1621008080000|2021-05-14 16:01:20|6834.7|6831.9|6836.2|6833.4|6836.5|6833.7|6834.7|6831.9|50
1621008090000|2021-05-14 16:01:30|6836.5|6833.7|6836.5|6833.7|6837.2|6834.4|6836.5|6833.7|2
1621008100000|2021-05-14 16:01:40|6835.5|6832.7|6835.8|6833|6836.7|6833.9|6834.5|6831.7|80
1621008110000|2021-05-14 16:01:50|6835.7|6832.9|6836.2|6833.4|6836.2|6833.4|6835.7|6832.9|12
1621008120000|2021-05-14 16:02:00|6836.5|6833.7|6835.5|6832.7|6836.5|6833.7|6835.5|6832.7|43
1621008130000|2021-05-14 16:02:10|6835.2|6832.4|6834.5|6831.7|6835.2|6832.4|6834.5|6831.7|27
1621008140000|2021-05-14 16:02:20|6834.2|6831.4|6833.7|6830.9|6835|6832.2|6833.7|6830.9|65
1621008150000|2021-05-14 16:02:30|6834.2|6831.4|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|1
1621008160000|2021-05-14 16:02:40|6833.8|6831|6833.2|6830.4|6833.8|6831|6832.7|6829.9|38
1621008170000|2021-05-14 16:02:50|6833|6830.2|6834.5|6831.7|6834.5|6831.7|6833|6830.2|9
1621008180000|2021-05-14 16:03:00|6834.2|6831.4|6833.5|6830.7|6834.2|6831.4|6832.8|6830|37
1621008190000|2021-05-14 16:03:10|6833.2|6830.4|6832.8|6830|6834.2|6831.4|6832.8|6830|27
1621008200000|2021-05-14 16:03:20|6832.5|6829.7|6835.5|6832.7|6835.5|6832.7|6832.5|6829.7|53
1621008210000|2021-05-14 16:03:30|6834.8|6832|6834.8|6832|6834.8|6832|6834.8|6832|4
1621008220000|2021-05-14 16:03:40|6834.5|6831.7|6835.8|6833|6835.8|6833|6834.5|6831.7|12
1621008230000|2021-05-14 16:03:50|6836|6833.2|6834.5|6831.7|6836.5|6833.7|6834.5|6831.7|124
1621008240000|2021-05-14 16:04:00|6833.8|6831|6834.2|6831.4|6834.2|6831.4|6833.5|6830.7|21
1621008250000|2021-05-14 16:04:10|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6833.8|6831|17
1621008260000|2021-05-14 16:04:20|6833.8|6831|6833.2|6830.4|6834.2|6831.4|6832.5|6829.7|26
1621008270000|2021-05-14 16:04:30|6833.5|6830.7|6833.5|6830.7|6834|6831.2|6833.2|6830.4|2
1621008280000|2021-05-14 16:04:40|6833.2|6830.4|6834.5|6831.7|6834.5|6831.7|6833|6830.2|13
1621008290000|2021-05-14 16:04:50|6833.8|6831|6833.5|6830.7|6834|6831.2|6833.5|6830.7|5
1621008300000|2021-05-14 16:05:00|6833.8|6831|6834.2|6831.4|6834.2|6831.4|6833.8|6831|7
1621008310000|2021-05-14 16:05:10|6834.7|6831.9|6835.9|6833.1|6835.9|6833.1|6834.7|6831.9|271
1621008320000|2021-05-14 16:05:20|6836.5|6833.7|6835.7|6832.9|6836.7|6833.9|6834.7|6831.9|410
1621008330000|2021-05-14 16:05:30|6835.9|6833.1|6837.9|6835.1|6837.9|6835.1|6835.9|6833.1|28
1621008340000|2021-05-14 16:05:40|6838.2|6835.4|6838.4|6835.6|6838.9|6836.1|6838.2|6835.4|71
1621008350000|2021-05-14 16:05:50|6838.2|6835.4|6838.4|6835.6|6838.9|6836.1|6838.2|6835.4|5
1621008360000|2021-05-14 16:06:00|6838.2|6835.4|6839.5|6836.7|6839.5|6836.7|6837.9|6835.1|67
1621008370000|2021-05-14 16:06:10|6839.7|6836.9|6838.7|6835.9|6839.7|6836.9|6838.7|6835.9|10
1621008380000|2021-05-14 16:06:20|6838.5|6835.7|6838.5|6835.7|6838.7|6835.9|6837.7|6834.9|17
1621008390000|2021-05-14 16:06:30|6838.2|6835.4|6838.4|6835.6|6838.9|6836.1|6838.2|6835.4|25
1621008400000|2021-05-14 16:06:40|6838.6|6835.8|6838.4|6835.6|6838.6|6835.8|6838.4|6835.6|9
1621008410000|2021-05-14 16:06:50|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.4|6835.6|0
1621008420000|2021-05-14 16:07:00|6838.9|6836.1|6836.2|6833.4|6838.9|6836.1|6836.2|6833.4|70
1621008430000|2021-05-14 16:07:10|6836.9|6834.1|6838.9|6836.1|6838.9|6836.1|6836.2|6833.4|80
1621008440000|2021-05-14 16:07:20|6838.7|6835.9|6838.9|6836.1|6838.9|6836.1|6838.4|6835.6|9
1621008450000|2021-05-14 16:07:30|6838.4|6835.6|6838.9|6836.1|6839.2|6836.4|6838.4|6835.6|30
1621008460000|2021-05-14 16:07:40|6838.6|6835.8|6838.9|6836.1|6838.9|6836.1|6837.6|6834.8|56
1621008470000|2021-05-14 16:07:50|6839.2|6836.4|6839.6|6836.8|6839.6|6836.8|6839.2|6836.4|25
1621008480000|2021-05-14 16:08:00|6839.9|6837.1|6839.2|6836.4|6840.2|6837.4|6839.2|6836.4|94
1621008490000|2021-05-14 16:08:10|6838.2|6835.4|6836.9|6834.1|6838.4|6835.6|6836.4|6833.6|105
1621008500000|2021-05-14 16:08:20|6836.7|6833.9|6836.9|6834.1|6836.9|6834.1|6836.2|6833.4|9
1621008510000|2021-05-14 16:08:30|6837.4|6834.6|6837.7|6834.9|6838.2|6835.4|6837.4|6834.6|11
1621008520000|2021-05-14 16:08:40|6837.9|6835.1|6838.2|6835.4|6838.4|6835.6|6837.2|6834.4|6
1621008530000|2021-05-14 16:08:50|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|2
1621008540000|2021-05-14 16:09:00|6837.7|6834.9|6836.9|6834.1|6837.7|6834.9|6836.4|6833.6|17
1621008550000|2021-05-14 16:09:10|6836.7|6833.9|6836.9|6834.1|6836.9|6834.1|6835.9|6833.1|24
1621008560000|2021-05-14 16:09:20|6836.5|6833.7|6834.2|6831.4|6836.5|6833.7|6833.9|6831.1|123
1621008570000|2021-05-14 16:09:30|6833.9|6831.1|6832.9|6830.1|6833.9|6831.1|6831.9|6829.1|64
1621008580000|2021-05-14 16:09:40|6833.2|6830.4|6833.9|6831.1|6834.2|6831.4|6833.2|6830.4|453
1621008590000|2021-05-14 16:09:50|6833.2|6830.4|6836.9|6834.1|6836.9|6834.1|6833.2|6830.4|89
1621008600000|2021-05-14 16:10:00|6836.4|6833.6|6835.9|6833.1|6836.4|6833.6|6835.9|6833.1|11
1621008610000|2021-05-14 16:10:10|6836.2|6833.4|6837.2|6834.4|6837.2|6834.4|6836.2|6833.4|16
1621008620000|2021-05-14 16:10:20|6836.6|6833.8|6835.9|6833.1|6837.2|6834.4|6835.4|6832.6|73
1621008630000|2021-05-14 16:10:30|6835.4|6832.6|6835.7|6832.9|6835.9|6833.1|6834.9|6832.1|30
1621008640000|2021-05-14 16:10:40|6835.9|6833.1|6835.2|6832.4|6835.9|6833.1|6835.2|6832.4|71
1621008650000|2021-05-14 16:10:50|6834.6|6831.8|6833.9|6831.1|6834.6|6831.8|6833.6|6830.8|10
1621008660000|2021-05-14 16:11:00|6833.2|6830.4|6833.9|6831.1|6833.9|6831.1|6832.9|6830.1|73
1621008670000|2021-05-14 16:11:10|6834.2|6831.4|6834.9|6832.1|6834.9|6832.1|6834.2|6831.4|18
1621008680000|2021-05-14 16:11:20|6834.7|6831.9|6834.9|6832.1|6835.2|6832.4|6834.4|6831.6|26
1621008690000|2021-05-14 16:11:30|6834.4|6831.6|6833.4|6830.6|6834.4|6831.6|6833.4|6830.6|23
1621008700000|2021-05-14 16:11:40|6833.9|6831.1|6833.4|6830.6|6833.9|6831.1|6833.2|6830.4|37
1621008710000|2021-05-14 16:11:50|6833.2|6830.4|6833.4|6830.6|6833.9|6831.1|6832.9|6830.1|25
1621008720000|2021-05-14 16:12:00|6833.2|6830.4|6834.2|6831.4|6835.2|6832.4|6833.2|6830.4|37
1621008730000|2021-05-14 16:12:10|6833.7|6830.9|6832.9|6830.1|6833.7|6830.9|6831.6|6828.8|57
1621008740000|2021-05-14 16:12:20|6833.4|6830.6|6833.4|6830.6|6833.6|6830.8|6833.1|6830.3|28
1621008750000|2021-05-14 16:12:30|6833.6|6830.8|6834.3|6831.5|6834.3|6831.5|6833.6|6830.8|37
1621008760000|2021-05-14 16:12:40|6834.9|6832.1|6834.9|6832.1|6835.6|6832.8|6834.6|6831.8|529
1621008770000|2021-05-14 16:12:50|6834.4|6831.6|6833.9|6831.1|6834.6|6831.8|6833.9|6831.1|63
1621008780000|2021-05-14 16:13:00|6833.6|6830.8|6831.9|6829.1|6833.6|6830.8|6831.6|6828.8|91
1621008790000|2021-05-14 16:13:10|6832.2|6829.4|6832.1|6829.3|6832.4|6829.6|6831.9|6829.1|29
1621008800000|2021-05-14 16:13:20|6831.9|6829.1|6830.4|6827.6|6831.9|6829.1|6829.9|6827.1|37
1621008810000|2021-05-14 16:13:30|6830.9|6828.1|6830.4|6827.6|6830.9|6828.1|6830.4|6827.6|33
1621008820000|2021-05-14 16:13:40|6830.6|6827.8|6830.2|6827.4|6830.6|6827.8|6830.2|6827.4|40
1621008830000|2021-05-14 16:13:50|6829.9|6827.1|6827.9|6825.1|6829.9|6827.1|6827.9|6825.1|49
1621008840000|2021-05-14 16:14:00|6827.6|6824.8|6827.9|6825.1|6828.6|6825.8|6827.4|6824.6|42
1621008850000|2021-05-14 16:14:10|6829.6|6826.8|6830.9|6828.1|6831.4|6828.6|6829.6|6826.8|171
1621008860000|2021-05-14 16:14:20|6831.2|6828.4|6831.9|6829.1|6831.9|6829.1|6831.1|6828.3|5
1621008870000|2021-05-14 16:14:30|6832.1|6829.3|6832.4|6829.6|6833.1|6830.3|6831.9|6829.1|102
1621008880000|2021-05-14 16:14:40|6832.2|6829.4|6832.9|6830.1|6832.9|6830.1|6831.9|6829.1|10
1621008890000|2021-05-14 16:14:50|6832.6|6829.8|6830.6|6827.8|6832.6|6829.8|6830.6|6827.8|32
1621008900000|2021-05-14 16:15:00|6829.9|6827.1|6830.9|6828.1|6830.9|6828.1|6829.9|6827.1|90
1621008910000|2021-05-14 16:15:10|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1621008920000|2021-05-14 16:15:20|6830.9|6828.1|6831.9|6829.1|6831.9|6829.1|6830.9|6828.1|40
1621008930000|2021-05-14 16:15:30|6832.9|6830.1|6832.9|6830.1|6833.1|6830.3|6832.4|6829.6|20
1621008940000|2021-05-14 16:15:40|||||||||4
1621008950000|2021-05-14 16:15:50|6832.4|6829.6|6829.9|6827.1|6832.9|6830.1|6829.9|6827.1|57
1621008960000|2021-05-14 16:16:00|6829.6|6826.8|6830.9|6828.1|6830.9|6828.1|6829.4|6826.6|77
1621008970000|2021-05-14 16:16:10|6830.6|6827.8|6830.4|6827.6|6830.6|6827.8|6830.4|6827.6|12
1621008980000|2021-05-14 16:16:20|6829.9|6827.1|6831.4|6828.6|6831.9|6829.1|6829.9|6827.1|121
1621008990000|2021-05-14 16:16:30|6830.9|6828.1|6831.2|6828.4|6831.2|6828.4|6830.9|6828.1|15
1621009000000|2021-05-14 16:16:40|6830.9|6828.1|6829.9|6827.1|6830.9|6828.1|6829.9|6827.1|31
1621009010000|2021-05-14 16:16:50|6830.2|6827.4|6829.9|6827.1|6830.9|6828.1|6829.9|6827.1|67
1621009020000|2021-05-14 16:17:00|6830.6|6827.8|6830.9|6828.1|6830.9|6828.1|6830.4|6827.6|20
1621009030000|2021-05-14 16:17:10|6830.6|6827.8|6830.4|6827.6|6830.9|6828.1|6830.4|6827.6|31
1621009040000|2021-05-14 16:17:20|6829.2|6826.4|6830.9|6828.1|6830.9|6828.1|6828.9|6826.1|30
1621009050000|2021-05-14 16:17:30|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|0
1621009060000|2021-05-14 16:17:40|6831.5|6828.7|6831.9|6829.1|6831.9|6829.1|6831.5|6828.7|9
1621009070000|2021-05-14 16:17:50|6832.4|6829.6|6832.9|6830.1|6832.9|6830.1|6832.4|6829.6|20
1621009080000|2021-05-14 16:18:00|6833.2|6830.4|6833.4|6830.6|6834.9|6832.1|6833.2|6830.4|51
1621009090000|2021-05-14 16:18:10|6833.9|6831.1|6833.2|6830.4|6833.9|6831.1|6833.2|6830.4|12
1621009100000|2021-05-14 16:18:20|6832.6|6829.8|6831.9|6829.1|6832.6|6829.8|6830.9|6828.1|87
1621009110000|2021-05-14 16:18:30|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6830.9|6828.1|22
1621009120000|2021-05-14 16:18:40|6831.9|6829.1|6831.7|6828.9|6831.9|6829.1|6831.2|6828.4|5
1621009130000|2021-05-14 16:18:50|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1621009140000|2021-05-14 16:19:00|6832.2|6829.4|6832.2|6829.4|6832.6|6829.8|6831.9|6829.1|9
1621009150000|2021-05-14 16:19:10|6831.3|6828.5|6830.9|6828.1|6831.3|6828.5|6830.6|6827.8|26
1621009160000|2021-05-14 16:19:20|6831.4|6828.6|6831.9|6829.1|6831.9|6829.1|6831.4|6828.6|15
1621009170000|2021-05-14 16:19:30|6831.4|6828.6|6831.9|6829.1|6832.6|6829.8|6831.4|6828.6|88
1621009180000|2021-05-14 16:19:40|6832.1|6829.3|6831.9|6829.1|6832.1|6829.3|6831.9|6829.1|3
1621009190000|2021-05-14 16:19:50|6832.4|6829.6|6831.9|6829.1|6832.6|6829.8|6830.6|6827.8|84
1621009200000|2021-05-14 16:20:00|6831.6|6828.8|6831.6|6828.8|6831.9|6829.1|6830.9|6828.1|15
1621009210000|2021-05-14 16:20:10|6831.9|6829.1|6832.1|6829.3|6832.6|6829.8|6831.9|6829.1|18
1621009220000|2021-05-14 16:20:20|6831.9|6829.1|6832.1|6829.3|6832.6|6829.8|6831.9|6829.1|9
1621009230000|2021-05-14 16:20:30|6831.9|6829.1|6834.1|6831.3|6834.6|6831.8|6831.9|6829.1|31
1621009240000|2021-05-14 16:20:40|6833.9|6831.1|6833.6|6830.8|6833.9|6831.1|6833.4|6830.6|10
1621009250000|2021-05-14 16:20:50|6833.4|6830.6|6833.2|6830.4|6833.4|6830.6|6833.2|6830.4|10
1621009260000|2021-05-14 16:21:00|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|2
1621009270000|2021-05-14 16:21:10|6833.3|6830.5|6829.9|6827.1|6833.6|6830.8|6829.9|6827.1|46
1621009280000|2021-05-14 16:21:20|6829.4|6826.6|6829.9|6827.1|6829.9|6827.1|6829.4|6826.6|3
1621009290000|2021-05-14 16:21:30|6829.6|6826.8|6827.9|6825.1|6829.6|6826.8|6827.9|6825.1|18
1621009300000|2021-05-14 16:21:40|6828.1|6825.3|6828.4|6825.6|6828.9|6826.1|6828.1|6825.3|23
1621009310000|2021-05-14 16:21:50|6828.6|6825.8|6828.2|6825.4|6828.6|6825.8|6828.2|6825.4|2
1621009320000|2021-05-14 16:22:00|6827.9|6825.1|6826.9|6824.1|6827.9|6825.1|6826.9|6824.1|74
1621009330000|2021-05-14 16:22:10|6827.2|6824.4|6828.1|6825.3|6828.6|6825.8|6826.9|6824.1|49
1621009340000|2021-05-14 16:22:20|6828.6|6825.8|6829.6|6826.8|6829.6|6826.8|6828.6|6825.8|16
1621009350000|2021-05-14 16:22:30|6829.9|6827.1|6830.6|6827.8|6830.6|6827.8|6829.9|6827.1|11
1621009360000|2021-05-14 16:22:40|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.2|6826.4|13
1621009370000|2021-05-14 16:22:50|6829.6|6826.8|6829.9|6827.1|6830.1|6827.3|6829.6|6826.8|21
1621009380000|2021-05-14 16:23:00|6830.6|6827.8|6830.9|6828.1|6830.9|6828.1|6830.6|6827.8|9
1621009390000|2021-05-14 16:23:10|6830.6|6827.8|6830.2|6827.4|6830.6|6827.8|6830|6827.2|26
1621009400000|2021-05-14 16:23:20|6829.9|6827.1|6830.6|6827.8|6830.6|6827.8|6829.9|6827.1|3
1621009410000|2021-05-14 16:23:30|6830.9|6828.1|6831.2|6828.4|6831.6|6828.8|6830.9|6828.1|15
1621009420000|2021-05-14 16:23:40|6830.6|6827.8|6829.9|6827.1|6830.6|6827.8|6829.9|6827.1|21
1621009440000|2021-05-14 16:24:00|6829.4|6826.6|6829.9|6827.1|6829.9|6827.1|6829.4|6826.6|23
1621009450000|2021-05-14 16:24:10|6829.7|6826.9|6829.9|6827.1|6829.9|6827.1|6829.7|6826.9|6
1621009460000|2021-05-14 16:24:20|6829.2|6826.4|6828.4|6825.6|6829.9|6827.1|6827.9|6825.1|25
1621009470000|2021-05-14 16:24:30|6827.9|6825.1|6827.6|6824.8|6827.9|6825.1|6827.6|6824.8|1
1621009480000|2021-05-14 16:24:40|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|0
1621009490000|2021-05-14 16:24:50|6828.4|6825.6|6828.9|6826.1|6828.9|6826.1|6827.9|6825.1|100
1621009500000|2021-05-14 16:25:00|6829.1|6826.3|6829.9|6827.1|6829.9|6827.1|6829.1|6826.3|5
1621009510000|2021-05-14 16:25:10|6830.6|6827.8|6828.9|6826.1|6830.6|6827.8|6828.9|6826.1|21
1621009520000|2021-05-14 16:25:20|6828.6|6825.8|6829.1|6826.3|6829.4|6826.6|6827.9|6825.1|33
1621009530000|2021-05-14 16:25:30|6829.4|6826.6|6829.9|6827.1|6830.1|6827.3|6829.4|6826.6|12
1621009540000|2021-05-14 16:25:40|6829.7|6826.9|6828.9|6826.1|6829.7|6826.9|6828.9|6826.1|22
1621009550000|2021-05-14 16:25:50|6828.6|6825.8|6827.9|6825.1|6828.9|6826.1|6827.9|6825.1|67
1621009560000|2021-05-14 16:26:00|||||||||4
1621009570000|2021-05-14 16:26:10|6827.2|6824.4|6827.6|6824.8|6827.6|6824.8|6827.2|6824.4|34
1621009580000|2021-05-14 16:26:20|6827.2|6824.4|6826.9|6824.1|6827.6|6824.8|6826.8|6824|12
1621009590000|2021-05-14 16:26:30|6827.6|6824.8|6827.1|6824.3|6827.6|6824.8|6826.9|6824.1|39
1621009600000|2021-05-14 16:26:40|6826.9|6824.1|6827.6|6824.8|6827.6|6824.8|6826.9|6824.1|15
1621009610000|2021-05-14 16:26:50|6827.2|6824.4|6824.9|6822.1|6827.2|6824.4|6824.9|6822.1|64
1621009620000|2021-05-14 16:27:00|6824.6|6821.8|6824.9|6822.1|6824.9|6822.1|6824.2|6821.4|10
1621009630000|2021-05-14 16:27:10|6824.4|6821.6|6825.6|6822.8|6825.9|6823.1|6824.4|6821.6|22
1621009640000|2021-05-14 16:27:20|6825.9|6823.1|6825.6|6822.8|6825.9|6823.1|6825.6|6822.8|2
1621009650000|2021-05-14 16:27:30|6825.9|6823.1|6826.4|6823.6|6826.4|6823.6|6825.6|6822.8|13
1621009660000|2021-05-14 16:27:40|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|1
1621009670000|2021-05-14 16:27:50|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|1
1621009680000|2021-05-14 16:28:00|6826.6|6823.8|6826.9|6824.1|6826.9|6824.1|6825.9|6823.1|13
1621009690000|2021-05-14 16:28:10|||||||||2
1621009700000|2021-05-14 16:28:20|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|0
1621009710000|2021-05-14 16:28:30|6826.2|6823.4|6827.9|6825.1|6828.4|6825.6|6825.9|6823.1|46
1621009720000|2021-05-14 16:28:40|6828.6|6825.8|6828.9|6826.1|6828.9|6826.1|6828.1|6825.3|55
1621009730000|2021-05-14 16:28:50|6828.6|6825.8|6828.9|6826.1|6828.9|6826.1|6827.6|6824.8|42
1621009740000|2021-05-14 16:29:00|6828.6|6825.8|6827.9|6825.1|6828.6|6825.8|6827.9|6825.1|25
1621009750000|2021-05-14 16:29:10|6828.4|6825.6|6828.6|6825.8|6828.6|6825.8|6827.9|6825.1|8
1621009760000|2021-05-14 16:29:20|||||||||7
1621009770000|2021-05-14 16:29:30|6828.9|6826.1|6828.9|6826.1|6829.6|6826.8|6828.6|6825.8|42
1621009780000|2021-05-14 16:29:40|6828.6|6825.8|6828.9|6826.1|6828.9|6826.1|6828.6|6825.8|27
1621009790000|2021-05-14 16:29:50|6828.6|6825.8|6828.9|6826.1|6828.9|6826.1|6828.6|6825.8|6
1621009800000|2021-05-14 16:30:00|6829.6|6826.8|6832.3|6829.5|6832.3|6829.5|6829.3|6826.5|32
1621009810000|2021-05-14 16:30:10|6832.6|6829.8|6833.3|6830.5|6833.3|6830.5|6832.6|6829.8|266
1621009820000|2021-05-14 16:30:20|6833.6|6830.8|6834.3|6831.5|6834.3|6831.5|6833.6|6830.8|14
1621009830000|2021-05-14 16:30:30|||||||||1
1621009840000|2021-05-14 16:30:40|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.6|6830.8|124
1621009850000|2021-05-14 16:30:50|||||||||16
1621009860000|2021-05-14 16:31:00|6833.8|6831|6833.8|6831|6834.1|6831.3|6833.6|6830.8|52
1621009870000|2021-05-14 16:31:10|6833.6|6830.8|6833.6|6830.8|6833.8|6831|6833.6|6830.8|18
1621009880000|2021-05-14 16:31:20|6833.2|6830.4|6832.6|6829.8|6833.2|6830.4|6832.6|6829.8|21
1621009890000|2021-05-14 16:31:30|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|6831.8|6829|15
1621009900000|2021-05-14 16:31:40|6831.9|6829.1|6831.8|6829|6831.9|6829.1|6831.6|6828.8|6
1621009910000|2021-05-14 16:31:50|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|8
1621009920000|2021-05-14 16:32:00|6831.8|6829|6832.1|6829.3|6832.3|6829.5|6831.6|6828.8|6
1621009930000|2021-05-14 16:32:10|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|11
1621009940000|2021-05-14 16:32:20|6831.8|6829|6831.8|6829|6831.8|6829|6831.6|6828.8|5
1621009950000|2021-05-14 16:32:30|6831.6|6828.8|6831.8|6829|6831.8|6829|6831.6|6828.8|10
1621009960000|2021-05-14 16:32:40|6831.6|6828.8|6831.8|6829|6831.8|6829|6831.6|6828.8|0
1621009970000|2021-05-14 16:32:50|6832.6|6829.8|6832.3|6829.5|6832.6|6829.8|6832.1|6829.3|13
1621009980000|2021-05-14 16:33:00|6832.6|6829.8|6833.3|6830.5|6833.3|6830.5|6832.6|6829.8|11
1621009990000|2021-05-14 16:33:10|||||||||1
1621010000000|2021-05-14 16:33:20|6832.8|6830|6832.3|6829.5|6832.8|6830|6832.1|6829.3|23
1621010010000|2021-05-14 16:33:30|6832.1|6829.3|6831.8|6829|6832.1|6829.3|6831.8|6829|2
1621010020000|2021-05-14 16:33:40|6831.6|6828.8|6831.6|6828.8|6831.8|6829|6831|6828.2|30
1621010030000|2021-05-14 16:33:50|6831.3|6828.5|6831.3|6828.5|6831.3|6828.5|6831.3|6828.5|12
1621010040000|2021-05-14 16:34:00|6832|6829.2|6832.8|6830|6833|6830.2|6832|6829.2|13
1621010050000|2021-05-14 16:34:10|6832.6|6829.8|6832.3|6829.5|6832.6|6829.8|6832.3|6829.5|3
1621010070000|2021-05-14 16:34:30|||||||||7
1621010080000|2021-05-14 16:34:40|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|2
1621010100000|2021-05-14 16:35:00|6831.8|6829|6833.5|6830.7|6834.3|6831.5|6831.8|6829|54
1621010110000|2021-05-14 16:35:10|6834.3|6831.5|6833.5|6830.7|6834.3|6831.5|6833.3|6830.5|7
1621010120000|2021-05-14 16:35:20|6833.3|6830.5|6834.3|6831.5|6834.3|6831.5|6833.3|6830.5|3
1621010130000|2021-05-14 16:35:30|6834|6831.2|6833.3|6830.5|6834|6831.2|6833|6830.2|13
1621010140000|2021-05-14 16:35:40|6832.8|6830|6832|6829.2|6832.8|6830|6832|6829.2|28
1621010150000|2021-05-14 16:35:50|6831.6|6828.8|6832.3|6829.5|6832.3|6829.5|6831.3|6828.5|29
1621010160000|2021-05-14 16:36:00|6831.8|6829|6832.3|6829.5|6832.8|6830|6831.8|6829|28
1621010170000|2021-05-14 16:36:10|6832.5|6829.7|6832.3|6829.5|6832.5|6829.7|6832.3|6829.5|1
1621010180000|2021-05-14 16:36:20|6832.1|6829.3|6832.1|6829.3|6832.6|6829.8|6832.1|6829.3|15
1621010190000|2021-05-14 16:36:30|6832.3|6829.5|6830.8|6828|6832.3|6829.5|6830.3|6827.5|55
1621010200000|2021-05-14 16:36:40|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|1
1621010210000|2021-05-14 16:36:50|6830|6827.2|6829.6|6826.8|6830.3|6827.5|6829.6|6826.8|46
1621010220000|2021-05-14 16:37:00|6829.8|6827|6829.8|6827|6829.8|6827|6829.6|6826.8|4
1621010230000|2021-05-14 16:37:10|6829.6|6826.8|6829.8|6827|6829.8|6827|6829.6|6826.8|8
1621010240000|2021-05-14 16:37:20|6829.6|6826.8|6828.6|6825.8|6829.6|6826.8|6828.6|6825.8|12
1621010250000|2021-05-14 16:37:30|6829|6826.2|6829.3|6826.5|6829.3|6826.5|6829|6826.2|16
1621010260000|2021-05-14 16:37:40|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|9
1621010270000|2021-05-14 16:37:50|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|10
1621010290000|2021-05-14 16:38:10|6829.9|6827.1|6829.6|6826.8|6830.3|6827.5|6829.6|6826.8|29
1621010300000|2021-05-14 16:38:20|6829.3|6826.5|6829.6|6826.8|6829.6|6826.8|6829.3|6826.5|31
1621010310000|2021-05-14 16:38:30|6829.3|6826.5|6828.6|6825.8|6829.6|6826.8|6828.3|6825.5|18
1621010320000|2021-05-14 16:38:40|6828.3|6825.5|6829.3|6826.5|6829.3|6826.5|6828.3|6825.5|19
1621010330000|2021-05-14 16:38:50|6829.6|6826.8|6829.3|6826.5|6829.6|6826.8|6829.3|6826.5|4
1621010340000|2021-05-14 16:39:00|6829.1|6826.3|6829.3|6826.5|6829.3|6826.5|6829.1|6826.3|8
1621010350000|2021-05-14 16:39:10|||||||||10
1621010360000|2021-05-14 16:39:20|6829.6|6826.8|6831.3|6828.5|6831.3|6828.5|6829.6|6826.8|55
1621010370000|2021-05-14 16:39:30|6831|6828.2|6831.3|6828.5|6831.3|6828.5|6830.8|6828|1
1621010380000|2021-05-14 16:39:40|6831.6|6828.8|6830.3|6827.5|6831.6|6828.8|6830.1|6827.3|82
1621010390000|2021-05-14 16:39:50|6829.6|6826.8|6830.1|6827.3|6830.3|6827.5|6829.6|6826.8|7
1621010400000|2021-05-14 16:40:00|6830.3|6827.5|6831.3|6828.5|6832|6829.2|6830.3|6827.5|54
1621010410000|2021-05-14 16:40:10|6831|6828.2|6831.6|6828.8|6831.6|6828.8|6831|6828.2|14
1621010420000|2021-05-14 16:40:20|6832|6829.2|6831.8|6829|6832.3|6829.5|6831.6|6828.8|24
1621010430000|2021-05-14 16:40:30|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|1
1621010440000|2021-05-14 16:40:40|6832.3|6829.5|6833.6|6830.8|6833.6|6830.8|6832.3|6829.5|40
1621010450000|2021-05-14 16:40:50|6834|6831.2|6834.3|6831.5|6834.3|6831.5|6834|6831.2|42
1621010460000|2021-05-14 16:41:00|||||||||11
1621010470000|2021-05-14 16:41:10|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|21
1621010480000|2021-05-14 16:41:20|6832.3|6829.5|6833.8|6831|6833.8|6831|6832.3|6829.5|32
1621010490000|2021-05-14 16:41:30|6833.6|6830.8|6833.6|6830.8|6834.3|6831.5|6833.6|6830.8|17
1621010500000|2021-05-14 16:41:40|6833.3|6830.5|6833.3|6830.5|6833.3|6830.5|6833.3|6830.5|7
1621010510000|2021-05-14 16:41:50|6833.1|6830.3|6834.6|6831.8|6834.6|6831.8|6832.6|6829.8|6
1621010520000|2021-05-14 16:42:00|6834.3|6831.5|6835.6|6832.8|6835.6|6832.8|6834.1|6831.3|49
1621010530000|2021-05-14 16:42:10|6835.1|6832.3|6835.3|6832.5|6835.3|6832.5|6835.1|6832.3|15
1621010540000|2021-05-14 16:42:20|6835.6|6832.8|6835.3|6832.5|6835.6|6832.8|6834.8|6832|23
1621010550000|2021-05-14 16:42:30|6835.1|6832.3|6836|6833.2|6836|6833.2|6835.1|6832.3|16
1621010560000|2021-05-14 16:42:40|6835.8|6833|6835.6|6832.8|6836.3|6833.5|6835.6|6832.8|8
1621010570000|2021-05-14 16:42:50|6835.3|6832.5|6835.3|6832.5|6835.3|6832.5|6835.3|6832.5|14
1621010580000|2021-05-14 16:43:00|||||||||12
1621010590000|2021-05-14 16:43:10|||||||||5
1621010600000|2021-05-14 16:43:20|6835.6|6832.8|6834.6|6831.8|6835.6|6832.8|6834.6|6831.8|19
1621010610000|2021-05-14 16:43:30|||||||||2
1621010620000|2021-05-14 16:43:40|6834|6831.2|6832.8|6830|6834|6831.2|6831.6|6828.8|52
1621010630000|2021-05-14 16:43:50|6833.3|6830.5|6833.8|6831|6833.8|6831|6833.3|6830.5|6
1621010640000|2021-05-14 16:44:00|6834|6831.2|6834.6|6831.8|6834.6|6831.8|6834|6831.2|4
1621010650000|2021-05-14 16:44:10|6835.3|6832.5|6835.1|6832.3|6835.3|6832.5|6834.6|6831.8|32
1621010660000|2021-05-14 16:44:20|6835.3|6832.5|6835.8|6833|6836.1|6833.3|6834.8|6832|48
1621010670000|2021-05-14 16:44:30|6836.1|6833.3|6834.6|6831.8|6836.3|6833.5|6834.3|6831.5|81
1621010680000|2021-05-14 16:44:40|6834.3|6831.5|6835.6|6832.8|6836|6833.2|6834.3|6831.5|34
1621010690000|2021-05-14 16:44:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|50
1621010700000|2021-05-14 16:45:00|6834.8|6832|6837|6834.2|6837|6834.2|6834.3|6831.5|39
1621010710000|2021-05-14 16:45:10|6837.3|6834.5|6837.3|6834.5|6837.8|6835|6836.8|6834|9
1621010720000|2021-05-14 16:45:20|6837.6|6834.8|6836.6|6833.8|6837.6|6834.8|6836.6|6833.8|4
1621010730000|2021-05-14 16:45:30|6836.3|6833.5|6837.3|6834.5|6837.3|6834.5|6835.8|6833|45
1621010740000|2021-05-14 16:45:40|6837.1|6834.3|6837.3|6834.5|6837.8|6835|6837.1|6834.3|9
1621010750000|2021-05-14 16:45:50|6836.8|6834|6836.8|6834|6836.8|6834|6836.6|6833.8|2
1621010760000|2021-05-14 16:46:00|6837|6834.2|6838.3|6835.5|6838.3|6835.5|6837|6834.2|19
1621010770000|2021-05-14 16:46:10|6838.1|6835.3|6838.1|6835.3|6838.3|6835.5|6838.1|6835.3|21
1621010780000|2021-05-14 16:46:20|6837.6|6834.8|6837.3|6834.5|6837.8|6835|6836.6|6833.8|24
1621010790000|2021-05-14 16:46:30|6836.8|6834|6836.1|6833.3|6836.8|6834|6836.1|6833.3|26
1621010800000|2021-05-14 16:46:40|6835.8|6833|6837.3|6834.5|6837.3|6834.5|6835.6|6832.8|20
1621010810000|2021-05-14 16:46:50|6837.6|6834.8|6838.6|6835.8|6838.6|6835.8|6837.6|6834.8|21
1621010820000|2021-05-14 16:47:00|6837.8|6835|6836.6|6833.8|6838.1|6835.3|6836.6|6833.8|13
1621010830000|2021-05-14 16:47:10|6836.8|6834|6837.3|6834.5|6837.3|6834.5|6836|6833.2|3
1621010840000|2021-05-14 16:47:20|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|4
1621010850000|2021-05-14 16:47:30|6837.9|6835.1|6837.6|6834.8|6837.9|6835.1|6837.6|6834.8|3
1621010860000|2021-05-14 16:47:40|6837.8|6835|6838.3|6835.5|6838.3|6835.5|6837.8|6835|24
1621010870000|2021-05-14 16:47:50|6838.6|6835.8|6839.1|6836.3|6839.6|6836.8|6838.6|6835.8|50
1621010880000|2021-05-14 16:48:00|6838.8|6836|6840.1|6837.3|6841.1|6838.3|6838.6|6835.8|52
1621010890000|2021-05-14 16:48:10|6839.6|6836.8|6838.8|6836|6840.1|6837.3|6838.8|6836|10
1621010900000|2021-05-14 16:48:20|||||||||1
1621010910000|2021-05-14 16:48:30|6839.3|6836.5|6840.8|6838|6840.8|6838|6839.3|6836.5|11
1621010920000|2021-05-14 16:48:40|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|1
1621010930000|2021-05-14 16:48:50|6840.8|6838|6841.8|6839|6841.8|6839|6840.8|6838|132
1621010940000|2021-05-14 16:49:00|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|6841.3|6838.5|13
1621010950000|2021-05-14 16:49:10|6842|6839.2|6842.1|6839.3|6842.1|6839.3|6841.6|6838.8|10
1621010960000|2021-05-14 16:49:20|6841.6|6838.8|6842.1|6839.3|6842.1|6839.3|6841.6|6838.8|21
1621010970000|2021-05-14 16:49:30|6841.6|6838.8|6842.1|6839.3|6842.3|6839.5|6841.6|6838.8|18
1621010980000|2021-05-14 16:49:40|6841.6|6838.8|6841.8|6839|6841.8|6839|6841.6|6838.8|7
1621010990000|2021-05-14 16:49:50|6841.6|6838.8|6842.3|6839.5|6842.3|6839.5|6841.6|6838.8|33
1621011000000|2021-05-14 16:50:00|6842|6839.2|6844|6841.2|6844.8|6842|6841.6|6838.8|4436
1621011010000|2021-05-14 16:50:10|6844.5|6841.7|6847.5|6844.7|6847.5|6844.7|6844.3|6841.5|166
1621011020000|2021-05-14 16:50:20|6847.8|6845|6848.3|6845.5|6849.3|6846.5|6846.8|6844|318
1621011030000|2021-05-14 16:50:30|6848.5|6845.7|6848.8|6846|6848.8|6846|6848|6845.2|8
1621011040000|2021-05-14 16:50:40|6848.3|6845.5|6847|6844.2|6848.5|6845.7|6846.5|6843.7|34
1621011050000|2021-05-14 16:50:50|6847.5|6844.7|6847.8|6845|6847.8|6845|6847.3|6844.5|6
1621011060000|2021-05-14 16:51:00|6848|6845.2|6847.8|6845|6848|6845.2|6847.3|6844.5|34
1621011070000|2021-05-14 16:51:10|6847.5|6844.7|6847.3|6844.5|6847.8|6845|6847.3|6844.5|10
1621011080000|2021-05-14 16:51:20|6847|6844.2|6847.8|6845|6847.8|6845|6846.8|6844|7
1621011090000|2021-05-14 16:51:30|6847.5|6844.7|6846.8|6844|6847.8|6845|6846.8|6844|27
1621011100000|2021-05-14 16:51:40|6847|6844.2|6848.8|6846|6849.5|6846.7|6847|6844.2|26
1621011110000|2021-05-14 16:51:50|6848.5|6845.7|6848.8|6846|6849.8|6847|6848|6845.2|26
1621011120000|2021-05-14 16:52:00|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.3|6845.5|26
1621011130000|2021-05-14 16:52:10|||||||||17
1621011140000|2021-05-14 16:52:20|6849|6846.2|6847.5|6844.7|6849|6846.2|6847.5|6844.7|9
1621011150000|2021-05-14 16:52:30|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|1
1621011160000|2021-05-14 16:52:40|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|2
1621011170000|2021-05-14 16:52:50|||||||||20
1621011180000|2021-05-14 16:53:00|6848.5|6845.7|6848.3|6845.5|6848.8|6846|6847.8|6845|76
1621011190000|2021-05-14 16:53:10|6848.5|6845.7|6848.3|6845.5|6848.8|6846|6848.3|6845.5|30
1621011200000|2021-05-14 16:53:20|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1621011210000|2021-05-14 16:53:30|||||||||2
1621011220000|2021-05-14 16:53:40|6849|6846.2|6848.5|6845.7|6849|6846.2|6848|6845.2|21
1621011230000|2021-05-14 16:53:50|6848.8|6846|6847.5|6844.7|6848.8|6846|6847.5|6844.7|18
1621011240000|2021-05-14 16:54:00|6847.8|6845|6847.8|6845|6847.8|6845|6846.5|6843.7|51
1621011250000|2021-05-14 16:54:10|6847.5|6844.7|6847.3|6844.5|6847.5|6844.7|6847|6844.2|75
1621011260000|2021-05-14 16:54:20|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6847|6844.2|9
1621011270000|2021-05-14 16:54:30|6846.8|6844|6844.3|6841.5|6847.8|6845|6844.3|6841.5|529
1621011280000|2021-05-14 16:54:40|6844.5|6841.7|6845|6842.2|6846.5|6843.7|6844.5|6841.7|17
1621011290000|2021-05-14 16:54:50|6844.5|6841.7|6845.3|6842.5|6845.3|6842.5|6844|6841.2|33
1621011300000|2021-05-14 16:55:00|6845.5|6842.7|6845.3|6842.5|6845.8|6843|6845.3|6842.5|10
1621011310000|2021-05-14 16:55:10|6845|6842.2|6845.3|6842.5|6845.3|6842.5|6844.8|6842|22
1621011320000|2021-05-14 16:55:20|6845|6842.2|6844.8|6842|6845.3|6842.5|6844.8|6842|23
1621011330000|2021-05-14 16:55:30|6845.5|6842.7|6845.8|6843|6845.8|6843|6844.8|6842|11
1621011340000|2021-05-14 16:55:40|||||||||2
1621011350000|2021-05-14 16:55:50|6846.5|6843.7|6846.5|6843.7|6846.8|6844|6846.3|6843.5|5
1621011360000|2021-05-14 16:56:00|6846.3|6843.5|6845.8|6843|6846.5|6843.7|6845.8|6843|5
1621011370000|2021-05-14 16:56:10|||||||||3
1621011380000|2021-05-14 16:56:20|6845|6842.2|6845|6842.2|6845.8|6843|6844.8|6842|11
1621011390000|2021-05-14 16:56:30|6844.6|6841.8|6844|6841.2|6844.8|6842|6844|6841.2|7
1621011400000|2021-05-14 16:56:40|6844.8|6842|6845.8|6843|6845.8|6843|6844|6841.2|31
1621011410000|2021-05-14 16:56:50|6845.3|6842.5|6845|6842.2|6845.8|6843|6845|6842.2|3
1621011420000|2021-05-14 16:57:00|6844.5|6841.7|6844.8|6842|6844.8|6842|6844.5|6841.7|20
1621011430000|2021-05-14 16:57:10|6844.5|6841.7|6845.3|6842.5|6845.5|6842.7|6844.5|6841.7|25
1621011440000|2021-05-14 16:57:20|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6844.8|6842|51
1621011450000|2021-05-14 16:57:30|6845.3|6842.5|6846|6843.2|6846.8|6844|6845.3|6842.5|47
1621011460000|2021-05-14 16:57:40|6846.5|6843.7|6845.5|6842.7|6846.5|6843.7|6845.5|6842.7|45
1621011470000|2021-05-14 16:57:50|6844.8|6842|6843.5|6840.7|6844.8|6842|6843.3|6840.5|32
1621011480000|2021-05-14 16:58:00|6844.3|6841.5|6844.3|6841.5|6845.3|6842.5|6844.3|6841.5|39
1621011490000|2021-05-14 16:58:10|6843.8|6841|6843.3|6840.5|6843.8|6841|6843.3|6840.5|8
1621011500000|2021-05-14 16:58:20|6843.5|6840.7|6844|6841.2|6844.7|6841.9|6843.5|6840.7|94
1621011510000|2021-05-14 16:58:30|6843.7|6840.9|6843|6840.2|6843.7|6840.9|6843|6840.2|13
1621011520000|2021-05-14 16:58:40|6842.7|6839.9|6842.7|6839.9|6843.5|6840.7|6841.7|6838.9|18
1621011530000|2021-05-14 16:58:50|6842.5|6839.7|6842.2|6839.4|6843|6840.2|6842.2|6839.4|9
1621011540000|2021-05-14 16:59:00|6842.5|6839.7|6843.7|6840.9|6843.7|6840.9|6842.2|6839.4|8
1621011550000|2021-05-14 16:59:10|6843.2|6840.4|6843.5|6840.7|6843.7|6840.9|6843.2|6840.4|12
1621011560000|2021-05-14 16:59:20|6843|6840.2|6842|6839.2|6843|6840.2|6842|6839.2|4
1621011570000|2021-05-14 16:59:30|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6840.7|6837.9|80
1621011580000|2021-05-14 16:59:40|6841.5|6838.7|6841.7|6838.9|6841.7|6838.9|6840.7|6837.9|32
1621011590000|2021-05-14 16:59:50|6842|6839.2|6841.7|6838.9|6842.7|6839.9|6841.7|6838.9|20
1621011600000|2021-05-14 17:00:00|6841.5|6838.7|6842.7|6839.9|6844.2|6841.4|6841.5|6838.7|136
1621011610000|2021-05-14 17:00:10|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|2
1621011620000|2021-05-14 17:00:20|6844|6841.2|6844.2|6841.4|6844.7|6841.9|6844|6841.2|20
1621011630000|2021-05-14 17:00:30|6844|6841.2|6844.2|6841.4|6844.7|6841.9|6843.7|6840.9|24
1621011640000|2021-05-14 17:00:40|6843.7|6840.9|6844|6841.2|6844|6841.2|6843.7|6840.9|1
1621011650000|2021-05-14 17:00:50|6844.2|6841.4|6844.7|6841.9|6844.7|6841.9|6844.2|6841.4|34
1621011660000|2021-05-14 17:01:00|6845.2|6842.4|6845.2|6842.4|6845.7|6842.9|6845.2|6842.4|11
1621011670000|2021-05-14 17:01:10|6845|6842.2|6844.7|6841.9|6845|6842.2|6844.7|6841.9|2
1621011680000|2021-05-14 17:01:20|6845.2|6842.4|6845.5|6842.7|6845.5|6842.7|6845.2|6842.4|8
1621011690000|2021-05-14 17:01:30|6845.7|6842.9|6847|6844.2|6847.5|6844.7|6845.7|6842.9|20
1621011700000|2021-05-14 17:01:40|6846.7|6843.9|6847.5|6844.7|6847.5|6844.7|6846.7|6843.9|2
1621011710000|2021-05-14 17:01:50|6847.7|6844.9|6848.7|6845.9|6848.7|6845.9|6847.7|6844.9|17
1621011720000|2021-05-14 17:02:00|6848.5|6845.7|6847.5|6844.7|6848.5|6845.7|6846.7|6843.9|9
1621011730000|2021-05-14 17:02:10|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|12
1621011740000|2021-05-14 17:02:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|10
1621011750000|2021-05-14 17:02:30|6847.7|6844.9|6847.2|6844.4|6848.7|6845.9|6847.2|6844.4|13
1621011760000|2021-05-14 17:02:40|6847|6844.2|6846|6843.2|6847|6844.2|6845.7|6842.9|20
1621011770000|2021-05-14 17:02:50|6846.5|6843.7|6842|6839.2|6846.7|6843.9|6842|6839.2|172
1621011780000|2021-05-14 17:03:00|6842.2|6839.4|6839.5|6836.7|6842.2|6839.4|6838.7|6835.9|48
1621011790000|2021-05-14 17:03:10|6840|6837.2|6841|6838.2|6841.2|6838.4|6839.7|6836.9|12
1621011800000|2021-05-14 17:03:20|6841.5|6838.7|6839.7|6836.9|6841.5|6838.7|6839.7|6836.9|33
1621011810000|2021-05-14 17:03:30|6840.2|6837.4|6840.2|6837.4|6840.7|6837.9|6839.7|6836.9|58
1621011820000|2021-05-14 17:03:40|||||||||49
1621011830000|2021-05-14 17:03:50|6840.5|6837.7|6839.7|6836.9|6840.5|6837.7|6839.7|6836.9|8
1621011840000|2021-05-14 17:04:00|6839|6836.2|6839.7|6836.9|6839.7|6836.9|6838.7|6835.9|22
1621011850000|2021-05-14 17:04:10|6839.3|6836.5|6838.7|6835.9|6839.3|6836.5|6838.7|6835.9|10
1621011860000|2021-05-14 17:04:20|6839|6836.2|6839.7|6836.9|6840|6837.2|6839|6836.2|5
1621011870000|2021-05-14 17:04:30|6840|6837.2|6840.5|6837.7|6840.5|6837.7|6840|6837.2|15
1621011880000|2021-05-14 17:04:40|6840.7|6837.9|6838|6835.2|6840.7|6837.9|6838|6835.2|12
1621011890000|2021-05-14 17:04:50|6838.2|6835.4|6837.2|6834.4|6838.2|6835.4|6837|6834.2|25
1621011900000|2021-05-14 17:05:00|6837.5|6834.7|6838.2|6835.4|6838.2|6835.4|6837.5|6834.7|4
1621011910000|2021-05-14 17:05:10|6838.7|6835.9|6839.7|6836.9|6839.7|6836.9|6838.7|6835.9|17
1621011920000|2021-05-14 17:05:20|6839.5|6836.7|6840.2|6837.4|6840.5|6837.7|6839|6836.2|53
1621011930000|2021-05-14 17:05:30|6840.5|6837.7|6840.7|6837.9|6840.7|6837.9|6840.2|6837.4|5
1621011940000|2021-05-14 17:05:40|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.2|6837.4|1
1621011960000|2021-05-14 17:06:00|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.5|6837.7|4
1621011970000|2021-05-14 17:06:10|6840.5|6837.7|6839.7|6836.9|6840.5|6837.7|6839.7|6836.9|4
1621011980000|2021-05-14 17:06:20|6838.7|6835.9|6838.7|6835.9|6839|6836.2|6838.7|6835.9|36
1621011990000|2021-05-14 17:06:30|6838.5|6835.7|6838.7|6835.9|6838.7|6835.9|6838|6835.2|35
1621012000000|2021-05-14 17:06:40|6838.2|6835.4|6838|6835.2|6838.2|6835.4|6838|6835.2|53
1621012010000|2021-05-14 17:06:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838|6835.2|9
1621012020000|2021-05-14 17:07:00|6838.7|6835.9|6838|6835.2|6838.7|6835.9|6838|6835.2|9
1621012030000|2021-05-14 17:07:10|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6
1621012040000|2021-05-14 17:07:20|6838.2|6835.4|6837.2|6834.4|6838.3|6835.5|6836.7|6833.9|89
1621012050000|2021-05-14 17:07:30|6837|6834.2|6837|6834.2|6837.2|6834.4|6836.7|6833.9|20
1621012060000|2021-05-14 17:07:40|6836.7|6833.9|6836.2|6833.4|6836.7|6833.9|6835.7|6832.9|14
1621012070000|2021-05-14 17:07:50|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6835.5|6832.7|8
1621012080000|2021-05-14 17:08:00|6836.7|6833.9|6836.7|6833.9|6837.2|6834.4|6836.2|6833.4|7
1621012090000|2021-05-14 17:08:10|6836.2|6833.4|6836.7|6833.9|6836.7|6833.9|6836.2|6833.4|4
1621012100000|2021-05-14 17:08:20|6836.5|6833.7|6836.2|6833.4|6836.5|6833.7|6836.2|6833.4|3
1621012110000|2021-05-14 17:08:30|6836|6833.2|6834.7|6831.9|6836|6833.2|6834.7|6831.9|24
1621012120000|2021-05-14 17:08:40|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834.2|6831.4|56
1621012130000|2021-05-14 17:08:50|6835.7|6832.9|6835.5|6832.7|6835.7|6832.9|6834.7|6831.9|11
1621012140000|2021-05-14 17:09:00|6835.7|6832.9|6836.7|6833.9|6836.7|6833.9|6835.7|6832.9|32
1621012150000|2021-05-14 17:09:10|6836.2|6833.4|6835|6832.2|6836.2|6833.4|6834.7|6831.9|22
1621012160000|2021-05-14 17:09:20|6835.2|6832.4|6835.7|6832.9|6835.7|6832.9|6835|6832.2|7
1621012170000|2021-05-14 17:09:30|||||||||13
1621012180000|2021-05-14 17:09:40|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.2|6832.4|8
1621012190000|2021-05-14 17:09:50|||||||||10
1621012200000|2021-05-14 17:10:00|6835.7|6832.9|6838|6835.2|6838.5|6835.7|6835.7|6832.9|42
1621012220000|2021-05-14 17:10:20|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|1
1621012230000|2021-05-14 17:10:30|6837.7|6834.9|6838.5|6835.7|6838.5|6835.7|6837.7|6834.9|4
1621012240000|2021-05-14 17:10:40|||||||||5
1621012250000|2021-05-14 17:10:50|||||||||4
1621012260000|2021-05-14 17:11:00|6838.7|6835.9|6838.7|6835.9|6839.5|6836.7|6838.7|6835.9|49
1621012270000|2021-05-14 17:11:10|6839.7|6836.9|6840.2|6837.4|6840.2|6837.4|6839.7|6836.9|8
1621012280000|2021-05-14 17:11:20|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6839.7|6836.9|13
1621012290000|2021-05-14 17:11:30|6840.5|6837.7|6840.7|6837.9|6840.7|6837.9|6840.5|6837.7|11
1621012300000|2021-05-14 17:11:40|6841|6838.2|6841.2|6838.4|6841.5|6838.7|6841|6838.2|8
1621012310000|2021-05-14 17:11:50|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.2|6837.4|4
1621012320000|2021-05-14 17:12:00|6840.7|6837.9|6842.5|6839.7|6842.5|6839.7|6840.7|6837.9|9
1621012330000|2021-05-14 17:12:10|6841.7|6838.9|6841.5|6838.7|6842|6839.2|6841.5|6838.7|5
1621012340000|2021-05-14 17:12:20|6841.7|6838.9|6842.5|6839.7|6842.5|6839.7|6841.7|6838.9|3
1621012350000|2021-05-14 17:12:30|6842|6839.2|6841.7|6838.9|6842|6839.2|6841.7|6838.9|5
1621012360000|2021-05-14 17:12:40|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|23
1621012370000|2021-05-14 17:12:50|6841.5|6838.7|6840.7|6837.9|6841.5|6838.7|6840.7|6837.9|5
1621012380000|2021-05-14 17:13:00|||||||||1
1621012390000|2021-05-14 17:13:10|6840.2|6837.4|6838.7|6835.9|6840.2|6837.4|6838.7|6835.9|17
1621012400000|2021-05-14 17:13:20|6839|6836.2|6840.5|6837.7|6840.5|6837.7|6839|6836.2|44
1621012410000|2021-05-14 17:13:30|6839.5|6836.7|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|13
1621012420000|2021-05-14 17:13:40|6838|6835.2|6838|6835.2|6838.5|6835.7|6837.7|6834.9|27
1621012430000|2021-05-14 17:13:50|6838.5|6835.7|6837.7|6834.9|6838.7|6835.9|6837.5|6834.7|84
1621012440000|2021-05-14 17:14:00|6838|6835.2|6838|6835.2|6838.5|6835.7|6838|6835.2|7
1621012450000|2021-05-14 17:14:10|6838.2|6835.4|6838.5|6835.7|6839|6836.2|6837.7|6834.9|17
1621012460000|2021-05-14 17:14:20|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|1
1621012470000|2021-05-14 17:14:30|6838.5|6835.7|6837.5|6834.7|6838.5|6835.7|6837|6834.2|21
1621012480000|2021-05-14 17:14:40|6837.7|6834.9|6838|6835.2|6838|6835.2|6837.7|6834.9|6
1621012490000|2021-05-14 17:14:50|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6837|6834.2|18
1621012500000|2021-05-14 17:15:00|6838.7|6835.9|6838.7|6835.9|6839|6836.2|6838.2|6835.4|10
1621012510000|2021-05-14 17:15:10|6838.5|6835.7|6838.7|6835.9|6839|6836.2|6838.5|6835.7|25
1621012520000|2021-05-14 17:15:20|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|2
1621012530000|2021-05-14 17:15:30|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|2
1621012540000|2021-05-14 17:15:40|6839|6836.2|6839.5|6836.7|6840.5|6837.7|6839|6836.2|28
1621012550000|2021-05-14 17:15:50|6839|6836.2|6839|6836.2|6839.5|6836.7|6838.7|6835.9|11
1621012560000|2021-05-14 17:16:00|6839.5|6836.7|6838.7|6835.9|6839.5|6836.7|6838.5|6835.7|7
1621012570000|2021-05-14 17:16:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6837.7|6834.9|15
1621012580000|2021-05-14 17:16:20|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|27
1621012590000|2021-05-14 17:16:30|||||||||40
1621012600000|2021-05-14 17:16:40|6838.5|6835.7|6838|6835.2|6839.5|6836.7|6837.7|6834.9|16
1621012610000|2021-05-14 17:16:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838|6835.2|7
1621012620000|2021-05-14 17:17:00|6837.7|6834.9|6837.5|6834.7|6837.7|6834.9|6837|6834.2|22
1621012630000|2021-05-14 17:17:10|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6838|6835.2|5
1621012640000|2021-05-14 17:17:20|6838|6835.2|6839.7|6836.9|6840.2|6837.4|6837.5|6834.7|535
1621012650000|2021-05-14 17:17:30|6839.5|6836.7|6839.9|6837.1|6839.9|6837.1|6839.2|6836.4|14
1621012660000|2021-05-14 17:17:40|6839.5|6836.7|6839.7|6836.9|6839.7|6836.9|6839.2|6836.4|12
1621012670000|2021-05-14 17:17:50|6839.2|6836.4|6839.2|6836.4|6839.9|6837.1|6838.4|6835.6|30
1621012680000|2021-05-14 17:18:00|6839.4|6836.6|6839.2|6836.4|6839.4|6836.6|6839.2|6836.4|3
1621012690000|2021-05-14 17:18:10|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|8
1621012700000|2021-05-14 17:18:20|6839.5|6836.7|6838.4|6835.6|6839.5|6836.7|6838.4|6835.6|25
1621012710000|2021-05-14 17:18:30|6838.2|6835.4|6835.9|6833.1|6838.2|6835.4|6835.9|6833.1|33
1621012720000|2021-05-14 17:18:40|6836.2|6833.4|6835.9|6833.1|6836.7|6833.9|6835.9|6833.1|23
1621012730000|2021-05-14 17:18:50|6836.2|6833.4|6832.4|6829.6|6836.2|6833.4|6832.4|6829.6|35
1621012740000|2021-05-14 17:19:00|6832.6|6829.8|6833.2|6830.4|6833.7|6830.9|6832.6|6829.8|13
1621012750000|2021-05-14 17:19:10|6833.9|6831.1|6833.5|6830.7|6833.9|6831.1|6833.5|6830.7|23
1621012760000|2021-05-14 17:19:20|6833.2|6830.4|6832.2|6829.4|6833.2|6830.4|6832.2|6829.4|41
1621012770000|2021-05-14 17:19:30|6831.9|6829.1|6832.9|6830.1|6833.2|6830.4|6831.4|6828.6|103
1621012780000|2021-05-14 17:19:40|6832.5|6829.7|6834.9|6832.1|6834.9|6832.1|6831.9|6829.1|35
1621012790000|2021-05-14 17:19:50|6834.2|6831.4|6834.6|6831.8|6834.6|6831.8|6834.2|6831.4|15
1621012800000|2021-05-14 17:20:00|6834.9|6832.1|6833.2|6830.4|6835.2|6832.4|6833.2|6830.4|131
1621012810000|2021-05-14 17:20:10|6833.4|6830.6|6833.2|6830.4|6833.4|6830.6|6833.2|6830.4|0
1621012820000|2021-05-14 17:20:20|||||||||4
1621012830000|2021-05-14 17:20:30|6833.7|6830.9|6833.7|6830.9|6834.2|6831.4|6833.5|6830.7|22
1621012840000|2021-05-14 17:20:40|6833.9|6831.1|6834.2|6831.4|6834.7|6831.9|6833.9|6831.1|16
1621012850000|2021-05-14 17:20:50|6833.9|6831.1|6834.4|6831.6|6834.4|6831.6|6833.9|6831.1|6
1621012860000|2021-05-14 17:21:00|6834.7|6831.9|6835.7|6832.9|6836.9|6834.1|6834.7|6831.9|114
1621012870000|2021-05-14 17:21:10|6836.2|6833.4|6835.2|6832.4|6836.2|6833.4|6835.2|6832.4|2
1621012880000|2021-05-14 17:21:20|6835.4|6832.6|6836.2|6833.4|6836.2|6833.4|6834.9|6832.1|9
1621012890000|2021-05-14 17:21:30|6835.4|6832.6|6835.9|6833.1|6835.9|6833.1|6835.2|6832.4|43
1621012900000|2021-05-14 17:21:40|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6835.9|6833.1|3
1621012910000|2021-05-14 17:21:50|6835.9|6833.1|6836.2|6833.4|6836.2|6833.4|6835.9|6833.1|5
1621012920000|2021-05-14 17:22:00|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.7|6833.9|13
1621012930000|2021-05-14 17:22:10|6836.7|6833.9|6836.5|6833.7|6836.9|6834.1|6836.5|6833.7|19
1621012940000|2021-05-14 17:22:20|6836.2|6833.4|6836.4|6833.6|6836.4|6833.6|6836.2|6833.4|4
1621012950000|2021-05-14 17:22:30|6835.8|6831.8|6835.4|6832.6|6835.9|6833.1|6833.7|6830.9|57
1621012960000|2021-05-14 17:22:40|6835.9|6833.1|6835.2|6832.4|6835.9|6833.1|6835.2|6832.4|3
1621012970000|2021-05-14 17:22:50|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|2
1621012980000|2021-05-14 17:23:00|6835.2|6832.4|6834.4|6831.6|6835.2|6832.4|6834.2|6831.4|11
1621012990000|2021-05-14 17:23:10|||||||||2
1621013000000|2021-05-14 17:23:20|6833.4|6830.6|6833.2|6830.4|6833.4|6830.6|6833.2|6830.4|15
1621013010000|2021-05-14 17:23:30|6832.9|6830.1|6833.9|6831.1|6833.9|6831.1|6832.9|6830.1|253
1621013020000|2021-05-14 17:23:40|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|8
1621013030000|2021-05-14 17:23:50|6833.9|6831.1|6833.4|6830.6|6833.9|6831.1|6833.4|6830.6|7
1621013040000|2021-05-14 17:24:00|6833.7|6830.9|6834.9|6832.1|6835.2|6832.4|6833.7|6830.9|20
1621013050000|2021-05-14 17:24:10|6835.2|6832.4|6836.9|6834.1|6836.9|6834.1|6835.2|6832.4|19
1621013060000|2021-05-14 17:24:20|6835.9|6833.1|6835.7|6832.9|6836.9|6834.1|6835.1|6832.3|70
1621013070000|2021-05-14 17:24:30|6835.4|6832.6|6836.9|6834.1|6836.9|6834.1|6835.4|6832.6|5
1621013080000|2021-05-14 17:24:40|6837.2|6834.4|6836.9|6834.1|6837.2|6834.4|6836.9|6834.1|30
1621013090000|2021-05-14 17:24:50|6837.9|6835.1|6837.4|6834.6|6837.9|6835.1|6837.4|6834.6|170
1621013100000|2021-05-14 17:25:00|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|50
1621013110000|2021-05-14 17:25:10|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|7
1621013120000|2021-05-14 17:25:20|||||||||1
1621013130000|2021-05-14 17:25:30|6839.4|6836.6|6839.9|6837.1|6839.9|6837.1|6839.4|6836.6|12
1621013140000|2021-05-14 17:25:40|6840.2|6837.4|6839.9|6837.1|6840.9|6838.1|6839.9|6837.1|61
1621013150000|2021-05-14 17:25:50|6839.4|6836.6|6840.9|6838.1|6840.9|6838.1|6839.4|6836.6|16
1621013160000|2021-05-14 17:26:00|6840.7|6837.9|6841.4|6838.6|6841.4|6838.6|6840.4|6837.6|18
1621013170000|2021-05-14 17:26:10|6841.2|6838.4|6840.2|6837.4|6841.4|6838.6|6840.2|6837.4|30
1621013180000|2021-05-14 17:26:20|6840.4|6837.6|6841.7|6838.9|6842.2|6839.4|6840.4|6837.6|9
1621013190000|2021-05-14 17:26:30|6841.4|6838.6|6840.9|6838.1|6841.7|6838.9|6840.7|6837.9|4
1621013200000|2021-05-14 17:26:40|6841.2|6838.4|6841.4|6838.6|6841.9|6839.1|6840.9|6838.1|7
1621013210000|2021-05-14 17:26:50|6840.9|6838.1|6842.4|6839.6|6842.7|6839.9|6840.4|6837.6|20
1621013220000|2021-05-14 17:27:00|6841.9|6839.1|6842.2|6839.4|6842.4|6839.6|6841.9|6839.1|6
1621013230000|2021-05-14 17:27:10|6841.9|6839.1|6843.2|6840.4|6843.2|6840.4|6841.9|6839.1|16
1621013240000|2021-05-14 17:27:20|6842.9|6840.1|6842.2|6839.4|6843.2|6840.4|6841.9|6839.1|16
1621013250000|2021-05-14 17:27:30|||||||||1
1621013260000|2021-05-14 17:27:40|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1621013270000|2021-05-14 17:27:50|6842.2|6839.4|6841.9|6839.1|6842.2|6839.4|6841.9|6839.1|12
1621013280000|2021-05-14 17:28:00|6842.2|6839.4|6841.2|6838.4|6842.2|6839.4|6841.2|6838.4|16
1621013290000|2021-05-14 17:28:10|6841.4|6838.6|6841.2|6838.4|6841.4|6838.6|6841.2|6838.4|11
1621013300000|2021-05-14 17:28:20|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|4
1621013310000|2021-05-14 17:28:30|6841.2|6838.4|6840.9|6838.1|6841.2|6838.4|6840.4|6837.6|10
1621013320000|2021-05-14 17:28:40|||||||||3
1621013330000|2021-05-14 17:28:50|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6841.2|6838.4|9
1621013340000|2021-05-14 17:29:00|6842.2|6839.4|6842.9|6840.1|6842.9|6840.1|6842.2|6839.4|4
1621013350000|2021-05-14 17:29:10|6842.7|6839.9|6842.7|6839.9|6842.9|6840.1|6842.2|6839.4|14
1621013360000|2021-05-14 17:29:20|6842.9|6840.1|6843.2|6840.4|6843.2|6840.4|6842.9|6840.1|70
1621013370000|2021-05-14 17:29:30|6843.4|6840.6|6843.7|6840.9|6844.9|6842.1|6843.2|6840.4|80
1621013380000|2021-05-14 17:29:40|6843.4|6840.6|6844.2|6841.4|6844.2|6841.4|6843.4|6840.6|6
1621013390000|2021-05-14 17:29:50|6843.9|6841.1|6843.4|6840.6|6843.9|6841.1|6842.9|6840.1|44
1621013400000|2021-05-14 17:30:00|6843.2|6840.4|6843.9|6841.1|6843.9|6841.1|6843.2|6840.4|22
1621013410000|2021-05-14 17:30:10|6844.2|6841.4|6845.9|6843.1|6845.9|6843.1|6843.9|6841.1|74
1621013420000|2021-05-14 17:30:20|6845.6|6842.8|6845.9|6843.1|6846.2|6843.4|6844.9|6842.1|26
1621013430000|2021-05-14 17:30:30|6846.2|6843.4|6847.2|6844.4|6847.9|6845.1|6846.2|6843.4|32
1621013440000|2021-05-14 17:30:40|6847.9|6845.1|6847.2|6844.4|6847.9|6845.1|6846.9|6844.1|22
1621013450000|2021-05-14 17:30:50|6846.9|6844.1|6846.9|6844.1|6847.2|6844.4|6845.9|6843.1|39
1621013460000|2021-05-14 17:31:00|6847.2|6844.4|6847.9|6845.1|6847.9|6845.1|6847.2|6844.4|23
1621013470000|2021-05-14 17:31:10|6847.4|6844.6|6847.2|6844.4|6847.9|6845.1|6847.2|6844.4|17
1621013480000|2021-05-14 17:31:20|6846.6|6843.8|6845.9|6843.1|6846.9|6844.1|6845.9|6843.1|19
1621013490000|2021-05-14 17:31:30|6846.2|6843.4|6845.9|6843.1|6846.2|6843.4|6845.9|6843.1|11
1621013500000|2021-05-14 17:31:40|6846.4|6843.6|6846.4|6843.6|6846.7|6843.9|6846.2|6843.4|159
1621013510000|2021-05-14 17:31:50|6847.4|6844.6|6846.7|6843.9|6847.4|6844.6|6846.7|6843.9|82
1621013520000|2021-05-14 17:32:00|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.1|6843.3|286
1621013530000|2021-05-14 17:32:10|6846.4|6843.6|6845.9|6843.1|6846.4|6843.6|6843.9|6841.1|142
1621013540000|2021-05-14 17:32:20|6845.4|6842.6|6844.7|6841.9|6845.9|6843.1|6844.7|6841.9|24
1621013550000|2021-05-14 17:32:30|6844.9|6842.1|6844.7|6841.9|6844.9|6842.1|6844.7|6841.9|5
1621013560000|2021-05-14 17:32:40|6844.4|6841.6|6844.9|6842.1|6844.9|6842.1|6843.9|6841.1|62
1621013570000|2021-05-14 17:32:50|6845.9|6843.1|6845.9|6843.1|6846.6|6843.8|6844.9|6842.1|167
1621013580000|2021-05-14 17:33:00|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|6845.4|6842.6|30
1621013590000|2021-05-14 17:33:10|6845.4|6842.6|6845.7|6842.9|6845.9|6843.1|6843.9|6841.1|65
1621013600000|2021-05-14 17:33:20|6845.2|6842.4|6844.9|6842.1|6845.2|6842.4|6844.4|6841.6|15
1621013610000|2021-05-14 17:33:30|6844.6|6841.8|6844.6|6841.8|6844.9|6842.1|6844.4|6841.6|313
1621013620000|2021-05-14 17:33:40|6844.4|6841.6|6844.1|6841.3|6844.6|6841.8|6843.9|6841.1|4
1621013630000|2021-05-14 17:33:50|6843.9|6841.1|6844.9|6842.1|6845.3|6842.5|6843.9|6841.1|14
1621013640000|2021-05-14 17:34:00|6844.6|6841.8|6843.4|6840.6|6844.9|6842.1|6843.4|6840.6|40
1621013650000|2021-05-14 17:34:10|6842.9|6840.1|6842.9|6840.1|6843.4|6840.6|6842.9|6840.1|29
1621013660000|2021-05-14 17:34:20|6843.6|6840.8|6844.3|6841.5|6844.3|6841.5|6843.1|6840.3|12
1621013670000|2021-05-14 17:34:30|6844.1|6841.3|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|42
1621013680000|2021-05-14 17:34:40|6844.3|6841.5|6844.1|6841.3|6844.3|6841.5|6843.9|6841.1|3
1621013690000|2021-05-14 17:34:50|6844.3|6841.5|6844.6|6841.8|6845.1|6842.3|6844.3|6841.5|4
1621013700000|2021-05-14 17:35:00|6844.3|6841.5|6845.3|6842.5|6845.3|6842.5|6844.3|6841.5|8
1621013710000|2021-05-14 17:35:10|6844.4|6841.6|6843.9|6841.1|6844.4|6841.6|6843.6|6840.8|354
1621013720000|2021-05-14 17:35:20|6842.9|6840.1|6843.2|6840.4|6843.4|6840.6|6842.9|6840.1|27
1621013730000|2021-05-14 17:35:30|6842.7|6839.9|6842.9|6840.1|6842.9|6840.1|6842.4|6839.6|11
1621013740000|2021-05-14 17:35:40|6842.7|6839.9|6842.7|6839.9|6842.9|6840.1|6842.7|6839.9|3
1621013750000|2021-05-14 17:35:50|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|1
1621013760000|2021-05-14 17:36:00|6843.2|6840.4|6844.2|6841.4|6844.7|6841.9|6843.2|6840.4|95
1621013770000|2021-05-14 17:36:10|6843.9|6841.1|6843.9|6841.1|6844.4|6841.6|6843.9|6841.1|2
1621013780000|2021-05-14 17:36:20|6844.4|6841.6|6844.9|6842.1|6844.9|6842.1|6844.4|6841.6|8
1621013790000|2021-05-14 17:36:30|||||||||1
1621013800000|2021-05-14 17:36:40|6843.9|6841.1|6843.9|6841.1|6844.2|6841.4|6843.9|6841.1|9
1621013810000|2021-05-14 17:36:50|||||||||6
1621013820000|2021-05-14 17:37:00|6844.3|6841.5|6844.9|6842.1|6844.9|6842.1|6843.9|6841.1|17
1621013830000|2021-05-14 17:37:10|||||||||2
1621013840000|2021-05-14 17:37:20|6844.4|6841.6|6843.9|6841.1|6844.9|6842.1|6843.9|6841.1|9
1621013850000|2021-05-14 17:37:30|6843.3|6840.5|6842.6|6839.8|6843.3|6840.5|6842.6|6839.8|17
1621013860000|2021-05-14 17:37:40|6842.9|6840.1|6843.9|6841.1|6843.9|6841.1|6842.9|6840.1|15
1621013870000|2021-05-14 17:37:50|||||||||2
1621013880000|2021-05-14 17:38:00|6843.4|6840.6|6842.6|6839.8|6843.6|6840.8|6842.6|6839.8|14
1621013890000|2021-05-14 17:38:10|6842.9|6840.1|6843.6|6840.8|6843.6|6840.8|6842.9|6840.1|19
1621013900000|2021-05-14 17:38:20|6843.3|6840.5|6842.3|6839.5|6843.3|6840.5|6842.3|6839.5|10
1621013910000|2021-05-14 17:38:30|6842.6|6839.8|6842.1|6839.3|6842.6|6839.8|6841.9|6839.1|4
1621013920000|2021-05-14 17:38:40|6841.9|6839.1|6842.1|6839.3|6842.1|6839.3|6841.6|6838.8|9
1621013930000|2021-05-14 17:38:50|6841.9|6839.1|6841.6|6838.8|6841.9|6839.1|6841.6|6838.8|4
1621013940000|2021-05-14 17:39:00|6841.9|6839.1|6842.3|6839.5|6842.6|6839.8|6841.9|6839.1|16
1621013950000|2021-05-14 17:39:10|6842.6|6839.8|6843.6|6840.8|6843.8|6841|6842.4|6839.6|58
1621013960000|2021-05-14 17:39:20|6842.9|6840.1|6843.6|6840.8|6843.9|6841.1|6842.9|6840.1|36
1621013970000|2021-05-14 17:39:30|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|10
1621013980000|2021-05-14 17:39:40|6843.6|6840.8|6843.9|6841.1|6844.3|6841.5|6843.6|6840.8|9
1621013990000|2021-05-14 17:39:50|6844.1|6841.3|6844.1|6841.3|6844.6|6841.8|6843.9|6841.1|11
1621014000000|2021-05-14 17:40:00|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6843.9|6841.1|11
1621014010000|2021-05-14 17:40:10|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.1|6842.3|15
1621014020000|2021-05-14 17:40:20|6846.3|6843.5|6845.6|6842.8|6846.8|6844|6845.6|6842.8|36
1621014030000|2021-05-14 17:40:30|6845.8|6843|6845.3|6842.5|6845.8|6843|6844.9|6842.1|41
1621014040000|2021-05-14 17:40:40|6845.6|6842.8|6845.6|6842.8|6845.8|6843|6845.6|6842.8|4
1621014050000|2021-05-14 17:40:50|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|1
1621014060000|2021-05-14 17:41:00|6844.3|6841.5|6844.1|6841.3|6844.3|6841.5|6843.6|6840.8|24
1621014070000|2021-05-14 17:41:10|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6843.9|6841.1|11
1621014080000|2021-05-14 17:41:20|6844.6|6841.8|6844.9|6842.1|6844.9|6842.1|6844.3|6841.5|3
1621014100000|2021-05-14 17:41:40|6844.1|6841.3|6843.1|6840.3|6844.3|6841.5|6842.6|6839.8|48
1621014110000|2021-05-14 17:41:50|6842.9|6840.1|6841.9|6839.1|6842.9|6840.1|6841.9|6839.1|3
1621014120000|2021-05-14 17:42:00|6841.6|6838.8|6841.9|6839.1|6841.9|6839.1|6841.1|6838.3|12
1621014130000|2021-05-14 17:42:10|6842.1|6839.3|6842.2|6839.4|6842.6|6839.8|6841.9|6839.1|414
1621014140000|2021-05-14 17:42:20|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|2
1621014150000|2021-05-14 17:42:30|||||||||1
1621014160000|2021-05-14 17:42:40|6842.4|6839.6|6842.9|6840.1|6842.9|6840.1|6842.4|6839.6|6
1621014170000|2021-05-14 17:42:50|6842.2|6839.4|6839.2|6836.4|6842.2|6839.4|6839.2|6836.4|23
1621014180000|2021-05-14 17:43:00|6838.9|6836.1|6840.2|6837.4|6840.2|6837.4|6838.9|6836.1|12
1621014190000|2021-05-14 17:43:10|6840.7|6837.9|6840.9|6838.1|6840.9|6838.1|6840.7|6837.9|11
1621014200000|2021-05-14 17:43:20|6841.2|6838.4|6840.9|6838.1|6841.2|6838.4|6840.9|6838.1|1
1621014210000|2021-05-14 17:43:30|6841.2|6838.4|6840.9|6838.1|6841.2|6838.4|6840.7|6837.9|2
1621014220000|2021-05-14 17:43:40|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|2
1621014230000|2021-05-14 17:43:50|6840.2|6837.4|6839.7|6836.9|6840.2|6837.4|6839.7|6836.9|4
1621014240000|2021-05-14 17:44:00|6839.4|6836.6|6841.6|6838.8|6841.6|6838.8|6839.4|6836.6|13
1621014250000|2021-05-14 17:44:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6
1621014270000|2021-05-14 17:44:30|6842.2|6839.4|6842.2|6839.4|6842.9|6840.1|6842.2|6839.4|7
1621014280000|2021-05-14 17:44:40|6842.4|6839.6|6840.2|6837.4|6842.4|6839.6|6840.2|6837.4|18
1621014290000|2021-05-14 17:44:50|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|12
1621014300000|2021-05-14 17:45:00|6840.2|6837.4|6840.2|6837.4|6840.9|6838.1|6840.2|6837.4|9
1621014310000|2021-05-14 17:45:10|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|2
1621014320000|2021-05-14 17:45:20|||||||||34
1621014330000|2021-05-14 17:45:30|6840.2|6837.4|6840.2|6837.4|6840.4|6837.6|6840.2|6837.4|8
1621014340000|2021-05-14 17:45:40|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|8
1621014350000|2021-05-14 17:45:50|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|4
1621014360000|2021-05-14 17:46:00|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6839.9|6837.1|12
1621014370000|2021-05-14 17:46:10|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|8
1621014380000|2021-05-14 17:46:20|6841.4|6838.6|6841.1|6838.3|6841.9|6839.1|6841.1|6838.3|16
1621014390000|2021-05-14 17:46:30|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|7
1621014400000|2021-05-14 17:46:40|6841.9|6839.1|6843.9|6841.1|6843.9|6841.1|6841.9|6839.1|138
1621014410000|2021-05-14 17:46:50|6844.1|6841.3|6841.9|6839.1|6844.1|6841.3|6841.9|6839.1|24
1621014420000|2021-05-14 17:47:00|6842.4|6839.6|6843.4|6840.6|6843.6|6840.8|6842.4|6839.6|76
1621014430000|2021-05-14 17:47:10|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1621014440000|2021-05-14 17:47:20|||||||||20
1621014450000|2021-05-14 17:47:30|6844.9|6842.1|6843.4|6840.6|6844.9|6842.1|6843.1|6840.3|51
1621014460000|2021-05-14 17:47:40|6843.6|6840.8|6843.9|6841.1|6843.9|6841.1|6843.6|6840.8|6
1621014470000|2021-05-14 17:47:50|6843.6|6840.8|6842.9|6840.1|6843.6|6840.8|6842.9|6840.1|27
1621014480000|2021-05-14 17:48:00|6843.1|6840.3|6842.9|6840.1|6843.1|6840.3|6842.9|6840.1|11
1621014490000|2021-05-14 17:48:10|||||||||7
1621014500000|2021-05-14 17:48:20|6842.1|6839.3|6841.4|6838.6|6842.1|6839.3|6841.1|6838.3|29
1621014510000|2021-05-14 17:48:30|6841.1|6838.3|6843.4|6840.6|6843.9|6841.1|6841.1|6838.3|26
1621014520000|2021-05-14 17:48:40|6843.6|6840.8|6842.9|6840.1|6843.9|6841.1|6842.9|6840.1|10
1621014530000|2021-05-14 17:48:50|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|12
1621014540000|2021-05-14 17:49:00|6843.1|6840.3|6843.4|6840.6|6843.4|6840.6|6843.1|6840.3|21
1621014550000|2021-05-14 17:49:10|6843.9|6841.1|6843.4|6840.6|6843.9|6841.1|6843.4|6840.6|10
1621014560000|2021-05-14 17:49:20|6843.1|6840.3|6843.9|6841.1|6843.9|6841.1|6843.1|6840.3|9
1621014570000|2021-05-14 17:49:30|6844.9|6842.1|6845.6|6842.8|6845.6|6842.8|6844.9|6842.1|34
1621014580000|2021-05-14 17:49:40|6845.9|6843.1|6844.9|6842.1|6845.9|6843.1|6844.9|6842.1|22
1621014590000|2021-05-14 17:49:50|6845.1|6842.3|6846.1|6843.3|6846.1|6843.3|6845.1|6842.3|4
1621014600000|2021-05-14 17:50:00|6846.9|6844.1|6847.4|6844.6|6847.4|6844.6|6846.9|6844.1|30
1621014610000|2021-05-14 17:50:10|6847.9|6845.1|6846.9|6844.1|6847.9|6845.1|6846.9|6844.1|2
1621014620000|2021-05-14 17:50:20|6846.4|6843.6|6845.9|6843.1|6846.4|6843.6|6845.4|6842.6|6
1621014630000|2021-05-14 17:50:30|6846.1|6843.3|6845.6|6842.8|6846.1|6843.3|6845.1|6842.3|182
1621014640000|2021-05-14 17:50:40|6845.9|6843.1|6844.4|6841.6|6845.9|6843.1|6844.4|6841.6|25
1621014650000|2021-05-14 17:50:50|6844.1|6841.3|6845.9|6843.1|6845.9|6843.1|6844.1|6841.3|6
1621014660000|2021-05-14 17:51:00|6846.1|6843.3|6846.9|6844.1|6847.4|6844.6|6846.1|6843.3|56
1621014670000|2021-05-14 17:51:10|6847.3|6844.5|6847.9|6845.1|6847.9|6845.1|6847.3|6844.5|2
1621014680000|2021-05-14 17:51:20|||||||||1
1621014690000|2021-05-14 17:51:30|6848.1|6845.3|6848.9|6846.1|6848.9|6846.1|6848.1|6845.3|21
1621014700000|2021-05-14 17:51:40|||||||||1
1621014710000|2021-05-14 17:51:50|6848.4|6845.6|6846.9|6844.1|6848.9|6846.1|6846.9|6844.1|27
1621014720000|2021-05-14 17:52:00|6847.1|6844.3|6848.9|6846.1|6848.9|6846.1|6847.1|6844.3|4
1621014730000|2021-05-14 17:52:10|6849.1|6846.3|6849.9|6847.1|6849.9|6847.1|6849.1|6846.3|60
1621014740000|2021-05-14 17:52:20|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|2
1621014750000|2021-05-14 17:52:30|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|0
1621014760000|2021-05-14 17:52:40|||||||||1
1621014770000|2021-05-14 17:52:50|||||||||6
1621014780000|2021-05-14 17:53:00|6848.4|6845.6|6848.9|6846.1|6849.1|6846.3|6848.1|6845.3|42
1621014790000|2021-05-14 17:53:10|||||||||4
1621014800000|2021-05-14 17:53:20|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|29
1621014810000|2021-05-14 17:53:30|6849.4|6846.6|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|12
1621014820000|2021-05-14 17:53:40|6849.1|6846.3|6848.4|6845.6|6849.1|6846.3|6848.1|6845.3|5
1621014840000|2021-05-14 17:54:00|6848.1|6845.3|6847.9|6845.1|6848.1|6845.3|6847.6|6844.8|1
1621014850000|2021-05-14 17:54:10|6848.1|6845.3|6848.1|6845.3|6848.9|6846.1|6848.1|6845.3|51
1621014860000|2021-05-14 17:54:20|||||||||4
1621014870000|2021-05-14 17:54:30|||||||||2
1621014880000|2021-05-14 17:54:40|6847.9|6845.1|6847.6|6844.8|6847.9|6845.1|6847.4|6844.6|5
1621014890000|2021-05-14 17:54:50|6847.9|6845.1|6847.6|6844.8|6847.9|6845.1|6847.6|6844.8|3
1621014900000|2021-05-14 17:55:00|6847.9|6845.1|6848.1|6845.3|6848.1|6845.3|6847.6|6844.8|13
1621014910000|2021-05-14 17:55:10|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|8
1621014920000|2021-05-14 17:55:20|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|2
1621014930000|2021-05-14 17:55:30|6847.4|6844.6|6847.1|6844.3|6847.9|6845.1|6847.1|6844.3|12
1621014940000|2021-05-14 17:55:40|6847.4|6844.6|6848.1|6845.3|6848.1|6845.3|6847.1|6844.3|41
1621014950000|2021-05-14 17:55:50|||||||||1
1621014960000|2021-05-14 17:56:00|6849|6846.2|6849.9|6847.1|6850.9|6848.1|6849|6846.2|234
1621014970000|2021-05-14 17:56:10|6849.1|6846.3|6849.4|6846.6|6849.9|6847.1|6849.1|6846.3|15
1621014980000|2021-05-14 17:56:20|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|4
1621014990000|2021-05-14 17:56:30|6848.9|6846.1|6849.1|6846.3|6849.1|6846.3|6848.7|6845.9|19
1621015000000|2021-05-14 17:56:40|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|2
1621015010000|2021-05-14 17:56:50|6847.9|6845.1|6846.9|6844.1|6847.9|6845.1|6846.1|6843.3|144
1621015020000|2021-05-14 17:57:00|6847.1|6844.3|6848.9|6846.1|6848.9|6846.1|6846.9|6844.1|18
1621015030000|2021-05-14 17:57:10|6848.1|6845.3|6847.4|6844.6|6848.9|6846.1|6847.4|6844.6|17
1621015040000|2021-05-14 17:57:20|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1621015050000|2021-05-14 17:57:30|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.6|6843.8|15
1621015060000|2021-05-14 17:57:40|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|4
1621015070000|2021-05-14 17:57:50|6847.4|6844.6|6847.1|6844.3|6847.4|6844.6|6847.1|6844.3|7
1621015080000|2021-05-14 17:58:00|6846.9|6844.1|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|13
1621015090000|2021-05-14 17:58:10|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.6|6843.8|2
1621015100000|2021-05-14 17:58:20|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.4|6843.6|2
1621015110000|2021-05-14 17:58:30|6846.1|6843.3|6844.1|6841.3|6846.1|6843.3|6844.1|6841.3|20
1621015120000|2021-05-14 17:58:40|6843.1|6840.3|6842.9|6840.1|6843.1|6840.3|6842.9|6840.1|14
1621015130000|2021-05-14 17:58:50|6843.1|6840.3|6841.9|6839.1|6843.1|6840.3|6841.4|6838.6|61
1621015140000|2021-05-14 17:59:00|6842.1|6839.3|6844.1|6841.3|6844.4|6841.6|6842.1|6839.3|54
1621015150000|2021-05-14 17:59:10|||||||||5
1621015160000|2021-05-14 17:59:20|6844.4|6841.6|6844.1|6841.3|6844.9|6842.1|6844.1|6841.3|23
1621015170000|2021-05-14 17:59:30|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|10
1621015180000|2021-05-14 17:59:40|6844.1|6841.3|6845.9|6843.1|6845.9|6843.1|6844.1|6841.3|13
1621015190000|2021-05-14 17:59:50|6846.4|6843.6|6848.6|6845.8|6848.6|6845.8|6845.9|6843.1|87
1621015200000|2021-05-14 18:00:00|6848.4|6845.6|6848.4|6845.6|6848.9|6846.1|6846.9|6844.1|48
1621015210000|2021-05-14 18:00:10|6848.1|6845.3|6849.4|6846.6|6849.9|6847.1|6848.1|6845.3|23
1621015220000|2021-05-14 18:00:20|6849.1|6846.3|6849.1|6846.3|6849.9|6847.1|6849.1|6846.3|11
1621015230000|2021-05-14 18:00:30|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6848.6|6845.8|63
1621015240000|2021-05-14 18:00:40|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6848.9|6846.1|56
1621015250000|2021-05-14 18:00:50|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6848.4|6845.6|56
1621015260000|2021-05-14 18:01:00|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6848.9|6846.1|10
1621015270000|2021-05-14 18:01:10|6848.9|6846.1|6849.1|6846.3|6849.1|6846.3|6848.9|6846.1|11
1621015280000|2021-05-14 18:01:20|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|4
1621015290000|2021-05-14 18:01:30|6848.4|6845.6|6848.1|6845.3|6848.4|6845.6|6848.1|6845.3|16
1621015300000|2021-05-14 18:01:40|6847.9|6845.1|6846.9|6844.1|6847.9|6845.1|6846.9|6844.1|7
1621015310000|2021-05-14 18:01:50|6846.6|6843.8|6846.9|6844.1|6846.9|6844.1|6846.6|6843.8|3
1621015320000|2021-05-14 18:02:00|6846.4|6843.6|6842.9|6840.1|6846.4|6843.6|6842.4|6839.6|18
1621015330000|2021-05-14 18:02:10|6842.6|6839.8|6842.9|6840.1|6842.9|6840.1|6842.1|6839.3|14
1621015340000|2021-05-14 18:02:20|6843.1|6840.3|6841.4|6838.6|6843.1|6840.3|6841.4|6838.6|10
1621015350000|2021-05-14 18:02:30|6841.9|6839.1|6843.1|6840.3|6843.1|6840.3|6841.6|6838.8|123
1621015360000|2021-05-14 18:02:40|6842.6|6839.8|6842.9|6840.1|6842.9|6840.1|6842.1|6839.3|2
1621015370000|2021-05-14 18:02:50|6842.4|6839.6|6842.4|6839.6|6842.9|6840.1|6842.1|6839.3|30
1621015380000|2021-05-14 18:03:00|6842.1|6839.3|6841.6|6838.8|6842.6|6839.8|6841.4|6838.6|7
1621015390000|2021-05-14 18:03:10|6841.9|6839.1|6842.4|6839.6|6842.4|6839.6|6841.6|6838.8|3
1621015410000|2021-05-14 18:03:30|6842.6|6839.8|6841.9|6839.1|6842.6|6839.8|6841.9|6839.1|6
1621015420000|2021-05-14 18:03:40|6841.1|6838.3|6840.6|6837.8|6841.4|6838.6|6840.1|6837.3|10
1621015430000|2021-05-14 18:03:50|6840.1|6837.3|6840.4|6837.6|6840.6|6837.8|6840.1|6837.3|2
1621015440000|2021-05-14 18:04:00|6840.9|6838.1|6840.6|6837.8|6840.9|6838.1|6840.6|6837.8|4
1621015450000|2021-05-14 18:04:10|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.1|6837.3|0
1621015460000|2021-05-14 18:04:20|6840.9|6838.1|6841.9|6839.1|6841.9|6839.1|6840.9|6838.1|5
1621015470000|2021-05-14 18:04:30|6843.1|6840.3|6842.4|6839.6|6843.1|6840.3|6842.1|6839.3|25
1621015480000|2021-05-14 18:04:40|6842.9|6840.1|6843.1|6840.3|6843.1|6840.3|6842.1|6839.3|41
1621015490000|2021-05-14 18:04:50|6842.6|6839.8|6842.9|6840.1|6843.1|6840.3|6842.1|6839.3|13
1621015500000|2021-05-14 18:05:00|6843.1|6840.3|6844.1|6841.3|6844.1|6841.3|6842.9|6840.1|26
1621015510000|2021-05-14 18:05:10|6843.9|6841.1|6844.6|6841.8|6844.9|6842.1|6843.9|6841.1|43
1621015520000|2021-05-14 18:05:20|6844.4|6841.6|6842.4|6839.6|6844.4|6841.6|6841.9|6839.1|71
1621015530000|2021-05-14 18:05:30|6842.6|6839.8|6842.1|6839.3|6843.1|6840.3|6842.1|6839.3|5
1621015540000|2021-05-14 18:05:40|6842.4|6839.6|6842.6|6839.8|6843.1|6840.3|6842.4|6839.6|153
1621015550000|2021-05-14 18:05:50|6843.1|6840.3|6842.6|6839.8|6843.1|6840.3|6842.6|6839.8|4
1621015560000|2021-05-14 18:06:00|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.6|6839.8|3
1621015570000|2021-05-14 18:06:10|6843.4|6840.6|6844.1|6841.3|6844.9|6842.1|6843.4|6840.6|39
1621015580000|2021-05-14 18:06:20|6844.4|6841.6|6844.6|6841.8|6844.9|6842.1|6844.4|6841.6|4
1621015590000|2021-05-14 18:06:30|6844.9|6842.1|6844.1|6841.3|6844.9|6842.1|6844.1|6841.3|3
1621015600000|2021-05-14 18:06:40|6843.9|6841.1|6843.1|6840.3|6844.1|6841.3|6843.1|6840.3|10
1621015610000|2021-05-14 18:06:50|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|35
1621015620000|2021-05-14 18:07:00|6843.6|6840.8|6843.6|6840.8|6843.9|6841.1|6843.6|6840.8|5
1621015630000|2021-05-14 18:07:10|6843.9|6841.1|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|4
1621015650000|2021-05-14 18:07:30|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.1|6840.3|13
1621015660000|2021-05-14 18:07:40|6844.1|6841.3|6841.1|6838.3|6844.1|6841.3|6841.1|6838.3|86
1621015670000|2021-05-14 18:07:50|6840.9|6838.1|6841.1|6838.3|6841.1|6838.3|6840.9|6838.1|5
1621015680000|2021-05-14 18:08:00|6841.4|6838.6|6841.9|6839.1|6841.9|6839.1|6841.1|6838.3|15
1621015690000|2021-05-14 18:08:10|6842.1|6839.3|6843.1|6840.3|6843.1|6840.3|6842.1|6839.3|19
1621015700000|2021-05-14 18:08:20|6842.6|6839.8|6842.4|6839.6|6842.6|6839.8|6842.1|6839.3|24
1621015710000|2021-05-14 18:08:30|||||||||1
1621015720000|2021-05-14 18:08:40|6842.6|6839.8|6842.6|6839.8|6842.9|6840.1|6842.6|6839.8|2
1621015730000|2021-05-14 18:08:50|6842.9|6840.1|6841.9|6839.1|6842.9|6840.1|6841.1|6838.3|7
1621015740000|2021-05-14 18:09:00|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6841.9|6839.1|16
1621015750000|2021-05-14 18:09:10|6842.6|6839.8|6842.9|6840.1|6843.1|6840.3|6842.6|6839.8|25
1621015760000|2021-05-14 18:09:20|6842.8|6840|6842.8|6840|6843.1|6840.3|6842.6|6839.8|4
1621015770000|2021-05-14 18:09:30|6843.1|6840.3|6844.8|6842|6844.9|6842.1|6842.6|6839.8|183
1621015780000|2021-05-14 18:09:40|6844.1|6841.3|6843.8|6841|6844.8|6842|6843.6|6840.8|24
1621015790000|2021-05-14 18:09:50|6843.4|6840.6|6843.8|6841|6843.8|6841|6843.1|6840.3|5
1621015800000|2021-05-14 18:10:00|6844.1|6841.3|6844.8|6842|6845.8|6843|6844.1|6841.3|18
1621015810000|2021-05-14 18:10:10|6844.3|6841.5|6845.1|6842.3|6845.1|6842.3|6844.1|6841.3|5
1621015820000|2021-05-14 18:10:20|6845.3|6842.5|6846.1|6843.3|6846.1|6843.3|6845.1|6842.3|11
1621015830000|2021-05-14 18:10:30|6845.8|6843|6845.8|6843|6845.8|6843|6845.3|6842.5|7
1621015840000|2021-05-14 18:10:40|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6845.8|6843|46
1621015850000|2021-05-14 18:10:50|6845.8|6843|6845.8|6843|6846.1|6843.3|6845.8|6843|4
1621015860000|2021-05-14 18:11:00|6846.1|6843.3|6847.4|6844.6|6848.8|6846|6846.1|6843.3|58
1621015870000|2021-05-14 18:11:10|6846.8|6844|6846.8|6844|6847.1|6844.3|6846.8|6844|27
1621015880000|2021-05-14 18:11:20|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|15
1621015890000|2021-05-14 18:11:30|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|11
1621015900000|2021-05-14 18:11:40|6847.1|6844.3|6846.8|6844|6847.3|6844.5|6846.3|6843.5|32
1621015910000|2021-05-14 18:11:50|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.1|6844.3|15
1621015920000|2021-05-14 18:12:00|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|10
1621015930000|2021-05-14 18:12:10|6846.8|6844|6843.1|6840.3|6846.8|6844|6842.3|6839.5|94
1621015940000|2021-05-14 18:12:20|6842.8|6840|6842.3|6839.5|6842.8|6840|6841.1|6838.3|144
1621015950000|2021-05-14 18:12:30|6842.1|6839.3|6841.3|6838.5|6842.1|6839.3|6841.3|6838.5|32
1621015960000|2021-05-14 18:12:40|6841.6|6838.8|6841.8|6839|6842.1|6839.3|6841.6|6838.8|13
1621015970000|2021-05-14 18:12:50|||||||||60
1621015980000|2021-05-14 18:13:00|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6841.8|6839|18
1621015990000|2021-05-14 18:13:10|6841.8|6839|6841.8|6839|6842.3|6839.5|6841.8|6839|17
1621016000000|2021-05-14 18:13:20|6842.1|6839.3|6843.8|6841|6844.1|6841.3|6842.1|6839.3|18
1621016010000|2021-05-14 18:13:30|6844.1|6841.3|6844.8|6842|6845.1|6842.3|6843.8|6841|100
1621016020000|2021-05-14 18:13:40|6844.1|6841.3|6845.1|6842.3|6845.3|6842.5|6843.8|6841|35
1621016030000|2021-05-14 18:13:50|6845.3|6842.5|6845.8|6843|6846.8|6844|6845.3|6842.5|46
1621016040000|2021-05-14 18:14:00|6846.3|6843.5|6846.3|6843.5|6846.8|6844|6846.3|6843.5|28
1621016050000|2021-05-14 18:14:10|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6846.1|6843.3|13
1621016060000|2021-05-14 18:14:20|6847.4|6844.6|6848.1|6845.3|6848.8|6846|6847.4|6844.6|31
1621016070000|2021-05-14 18:14:30|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|10
1621016080000|2021-05-14 18:14:40|6847.1|6844.3|6847.6|6844.8|6847.6|6844.8|6847.1|6844.3|40
1621016090000|2021-05-14 18:14:50|6847.3|6844.5|6846.1|6843.3|6847.3|6844.5|6846.1|6843.3|315
1621016100000|2021-05-14 18:15:00|6847.1|6844.3|6846.4|6843.6|6847.6|6844.8|6845.3|6842.5|49
1621016110000|2021-05-14 18:15:10|6846.1|6843.3|6846.6|6843.8|6846.6|6843.8|6845.8|6843|71
1621016120000|2021-05-14 18:15:20|6846.4|6843.6|6844.1|6841.3|6847.1|6844.3|6843.1|6840.3|72
1621016130000|2021-05-14 18:15:30|6844.4|6841.6|6844.3|6841.5|6844.8|6842|6843.8|6841|22
1621016140000|2021-05-14 18:15:40|6844.6|6841.8|6845.1|6842.3|6845.8|6843|6844.3|6841.5|19
1621016150000|2021-05-14 18:15:50|6844.9|6842.1|6844.8|6842|6845.1|6842.3|6844.1|6841.3|58
1621016160000|2021-05-14 18:16:00|6843.8|6841|6843.1|6840.3|6843.8|6841|6843.1|6840.3|28
1621016170000|2021-05-14 18:16:10|||||||||13
1621016180000|2021-05-14 18:16:20|6843.3|6840.5|6842.8|6840|6843.3|6840.5|6842.8|6840|17
1621016190000|2021-05-14 18:16:30|6841.8|6839|6842.8|6840|6842.8|6840|6841.8|6839|52
1621016200000|2021-05-14 18:16:40|6843.8|6841|6843.6|6840.8|6844.1|6841.3|6843.3|6840.5|29
1621016210000|2021-05-14 18:16:50|6843.1|6840.3|6844.8|6842|6845.1|6842.3|6843.1|6840.3|25
1621016220000|2021-05-14 18:17:00|6845.4|6842.6|6844.6|6841.8|6845.8|6843|6844.1|6841.3|64
1621016230000|2021-05-14 18:17:10|6844.8|6842|6844.1|6841.3|6845.4|6842.6|6843.6|6840.8|37
1621016240000|2021-05-14 18:17:20|6843.9|6841.1|6844.1|6841.3|6844.6|6841.8|6843.8|6841|18
1621016250000|2021-05-14 18:17:30|6844.6|6841.8|6843.6|6840.8|6844.6|6841.8|6843.6|6840.8|15
1621016260000|2021-05-14 18:17:40|6844.4|6841.6|6844.1|6841.3|6844.4|6841.6|6844.1|6841.3|20
1621016270000|2021-05-14 18:17:50|6844.4|6841.6|6842.8|6840|6844.4|6841.6|6842.8|6840|13
1621016280000|2021-05-14 18:18:00|6843.8|6841|6845.1|6842.3|6846.1|6843.3|6843.8|6841|109
1621016290000|2021-05-14 18:18:10|6844.8|6842|6844.3|6841.5|6844.8|6842|6844.3|6841.5|12
1621016300000|2021-05-14 18:18:20|6844.8|6842|6845.8|6843|6845.8|6843|6844.8|6842|22
1621016310000|2021-05-14 18:18:30|6846.6|6843.8|6848.1|6845.3|6848.3|6845.5|6846.6|6843.8|147
1621016320000|2021-05-14 18:18:40|6847.4|6844.6|6847.1|6844.3|6847.8|6845|6846.8|6844|45
1621016330000|2021-05-14 18:18:50|6847.3|6844.5|6848.1|6845.3|6848.6|6845.8|6847.3|6844.5|41
1621016340000|2021-05-14 18:19:00|||||||||13
1621016350000|2021-05-14 18:19:10|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6846.1|6843.3|68
1621016360000|2021-05-14 18:19:20|6847.4|6844.6|6847.6|6844.8|6847.6|6844.8|6847.1|6844.3|17
1621016370000|2021-05-14 18:19:30|6847.4|6844.6|6847.8|6845|6847.8|6845|6847.3|6844.5|9
1621016380000|2021-05-14 18:19:40|6847.3|6844.5|6846.8|6844|6847.6|6844.8|6846.8|6844|14
1621016390000|2021-05-14 18:19:50|6847.1|6844.3|6847.8|6845|6848.1|6845.3|6846.6|6843.8|72
1621016400000|2021-05-14 18:20:00|6848.1|6845.3|6847.1|6844.3|6848.8|6846|6847.1|6844.3|24
1621016410000|2021-05-14 18:20:10|6846.3|6843.5|6846.3|6843.5|6846.8|6844|6846.3|6843.5|16
1621016420000|2021-05-14 18:20:20|6846.1|6843.3|6846.6|6843.8|6847.1|6844.3|6846.1|6843.3|30
1621016430000|2021-05-14 18:20:30|6846.1|6843.3|6845.8|6843|6846.1|6843.3|6845.6|6842.8|12
1621016440000|2021-05-14 18:20:40|6845.6|6842.8|6847.8|6845|6847.8|6845|6845.1|6842.3|36
1621016450000|2021-05-14 18:20:50|6848.1|6845.3|6848.8|6846|6848.8|6846|6848.1|6845.3|17
1621016460000|2021-05-14 18:21:00|6849.3|6846.5|6850.1|6847.3|6851.8|6849|6849.3|6846.5|109
1621016470000|2021-05-14 18:21:10|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.1|6847.3|19
1621016480000|2021-05-14 18:21:20|6850.6|6847.8|6849.1|6846.3|6850.6|6847.8|6849.1|6846.3|35
1621016490000|2021-05-14 18:21:30|6848.8|6846|6850.8|6848|6851.3|6848.5|6848.8|6846|56
1621016500000|2021-05-14 18:21:40|6851.1|6848.3|6851.3|6848.5|6851.8|6849|6850.6|6847.8|19
1621016510000|2021-05-14 18:21:50|6849.4|6846.6|6849.3|6846.5|6849.6|6846.8|6848.8|6846|135
1621016520000|2021-05-14 18:22:00|6849.6|6846.8|6850.1|6847.3|6850.8|6848|6849.4|6846.6|150
1621016530000|2021-05-14 18:22:10|6849.8|6847|6849.6|6846.8|6850.3|6847.5|6848.8|6846|31
1621016540000|2021-05-14 18:22:20|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|7
1621016550000|2021-05-14 18:22:30|6850.8|6848|6849.8|6847|6850.8|6848|6849.3|6846.5|22
1621016560000|2021-05-14 18:22:40|6850.6|6847.8|6850.8|6848|6850.8|6848|6850.6|6847.8|21
1621016570000|2021-05-14 18:22:50|6850.6|6847.8|6848.3|6845.5|6850.6|6847.8|6848.3|6845.5|114
1621016580000|2021-05-14 18:23:00|6847.8|6845|6849.1|6846.3|6849.8|6847|6847.3|6844.5|47
1621016590000|2021-05-14 18:23:10|6848.8|6846|6849.6|6846.8|6849.6|6846.8|6847.8|6845|162
1621016600000|2021-05-14 18:23:20|6849.1|6846.3|6852.8|6850|6852.8|6850|6849.1|6846.3|180
1621016610000|2021-05-14 18:23:30|6852.3|6849.5|6853.3|6850.5|6853.8|6851|6852.3|6849.5|71
1621016620000|2021-05-14 18:23:40|6853.8|6851|6854.8|6852|6855.3|6852.5|6853.1|6850.3|31
1621016630000|2021-05-14 18:23:50|6855.3|6852.5|6852.8|6850|6855.6|6852.8|6852.6|6849.8|89
1621016640000|2021-05-14 18:24:00|6852.6|6849.8|6853.1|6850.3|6853.3|6850.5|6852.6|6849.8|41
1621016650000|2021-05-14 18:24:10|6853.3|6850.5|6852.8|6850|6854.8|6852|6852.8|6850|82
1621016660000|2021-05-14 18:24:20|6853.1|6850.3|6852.6|6849.8|6853.6|6850.8|6852.6|6849.8|52
1621016670000|2021-05-14 18:24:30|6852.8|6850|6854.1|6851.3|6854.6|6851.8|6852.8|6850|34
1621016680000|2021-05-14 18:24:40|6853.8|6851|6854.6|6851.8|6854.8|6852|6853.6|6850.8|20
1621016690000|2021-05-14 18:24:50|6854.8|6852|6854.1|6851.3|6855.1|6852.3|6854.1|6851.3|13
1621016700000|2021-05-14 18:25:00|6854.3|6851.5|6853.1|6850.3|6855.1|6852.3|6853.1|6850.3|98
1621016710000|2021-05-14 18:25:10|6853.6|6850.8|6850|6847.2|6854.6|6851.8|6848.3|6845.5|426
1621016720000|2021-05-14 18:25:20|6850.3|6847.5|6850.6|6847.8|6850.8|6848|6848.8|6846|63
1621016730000|2021-05-14 18:25:30|6850.3|6847.5|6850.8|6848|6850.8|6848|6849.6|6846.8|84
1621016740000|2021-05-14 18:25:40|6851.1|6848.3|6849.6|6846.8|6851.8|6849|6849.6|6846.8|209
1621016750000|2021-05-14 18:25:50|6848.6|6845.8|6849.6|6846.8|6849.8|6847|6848.6|6845.8|34
1621016760000|2021-05-14 18:26:00|6849.8|6847|6847.8|6845|6849.8|6847|6847.8|6845|54
1621016770000|2021-05-14 18:26:10|6848.3|6845.5|6847.8|6845|6848.8|6846|6847.3|6844.5|80
1621016780000|2021-05-14 18:26:20|6848.1|6845.3|6848.8|6846|6849.3|6846.5|6848.1|6845.3|98
1621016790000|2021-05-14 18:26:30|6849.1|6846.3|6849.6|6846.8|6849.6|6846.8|6848.8|6846|19
1621016800000|2021-05-14 18:26:40|6849.3|6846.5|6848.8|6846|6849.6|6846.8|6848.8|6846|45
1621016810000|2021-05-14 18:26:50|6849.3|6846.5|6849.6|6846.8|6849.8|6847|6849.3|6846.5|28
1621016820000|2021-05-14 18:27:00|6849.8|6847|6850.8|6848|6851.8|6849|6849.8|6847|147
1621016830000|2021-05-14 18:27:10|6850.6|6847.8|6849.6|6846.8|6850.8|6848|6848.8|6846|119
1621016840000|2021-05-14 18:27:20|6849.3|6846.5|6850.8|6848|6850.8|6848|6848.6|6845.8|72
1621016850000|2021-05-14 18:27:30|6851.1|6848.3|6851.6|6848.8|6852.6|6849.8|6850.6|6847.8|51
1621016860000|2021-05-14 18:27:40|6851.8|6849|6853.8|6851|6854.8|6852|6851.3|6848.5|123
1621016870000|2021-05-14 18:27:50|6853.6|6850.8|6854.8|6852|6854.8|6852|6851.6|6848.8|128
1621016880000|2021-05-14 18:28:00|6854.6|6851.8|6854.6|6851.8|6855.6|6852.8|6852.6|6849.8|376
1621016890000|2021-05-14 18:28:10|6854.8|6852|6856.3|6853.5|6856.6|6853.8|6854.3|6851.5|166
1621016900000|2021-05-14 18:28:20|6855.6|6852.8|6854.8|6852|6855.6|6852.8|6854.3|6851.5|351
1621016910000|2021-05-14 18:28:30|6854.6|6851.8|6855.6|6852.8|6856.3|6853.5|6854.3|6851.5|660
1621016920000|2021-05-14 18:28:40|6855.8|6853|6855.3|6852.5|6856.3|6853.5|6855.3|6852.5|231
1621016930000|2021-05-14 18:28:50|6855.6|6852.8|6856.3|6853.5|6856.3|6853.5|6855.3|6852.5|246
1621016940000|2021-05-14 18:29:00|6856.6|6853.8|6855.3|6852.5|6856.6|6853.8|6854.6|6851.8|462
1621016950000|2021-05-14 18:29:10|6854.6|6851.8|6856.3|6853.5|6856.3|6853.5|6854.6|6851.8|464
1621016960000|2021-05-14 18:29:20|6855.3|6852.5|6855.3|6852.5|6856.3|6853.5|6855.3|6852.5|397
1621016970000|2021-05-14 18:29:30|6856.3|6853.5|6854.3|6851.5|6856.3|6853.5|6854.3|6851.5|583
1621016980000|2021-05-14 18:29:40|6855.3|6852.5|6851.3|6848.5|6855.3|6852.5|6851.3|6848.5|624
1621016990000|2021-05-14 18:29:50|6851.1|6848.3|6849.3|6846.5|6851.1|6848.3|6847.3|6844.5|1669
1621017000000|2021-05-14 18:30:00|6849.6|6846.8|6849.6|6846.8|6850.6|6847.8|6846.3|6843.5|466
1621017010000|2021-05-14 18:30:10|6849.3|6846.5|6846.6|6843.8|6849.3|6846.5|6846.1|6843.3|265
1621017020000|2021-05-14 18:30:20|6846.8|6844|6846.6|6843.8|6847.6|6844.8|6846.3|6843.5|166
1621017030000|2021-05-14 18:30:30|6847|6844.2|6847.3|6844.5|6847.6|6844.8|6846.6|6843.8|69
1621017040000|2021-05-14 18:30:40|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|13
1621017050000|2021-05-14 18:30:50|6846.3|6843.5|6848.6|6845.8|6848.6|6845.8|6845.8|6843|166
1621017060000|2021-05-14 18:31:00|6848.3|6845.5|6847.6|6844.8|6848.6|6845.8|6847.6|6844.8|47
1621017070000|2021-05-14 18:31:10|6847.8|6845|6848.3|6845.5|6848.6|6845.8|6847.8|6845|75
1621017080000|2021-05-14 18:31:20|6847.8|6845|6848.3|6845.5|6848.3|6845.5|6847.6|6844.8|32
1621017090000|2021-05-14 18:31:30|6848|6845.2|6849.3|6846.5|6849.3|6846.5|6848|6845.2|128
1621017100000|2021-05-14 18:31:40|6849|6846.2|6849.3|6846.5|6849.3|6846.5|6848.5|6845.7|11
1621017110000|2021-05-14 18:31:50|6849.5|6846.7|6850.3|6847.5|6850.3|6847.5|6849.5|6846.7|26
1621017120000|2021-05-14 18:32:00|6849.5|6846.7|6850.8|6848|6851.5|6848.7|6849.5|6846.7|108
1621017130000|2021-05-14 18:32:10|6850.5|6847.7|6851.8|6849|6851.8|6849|6850.5|6847.7|27
1621017140000|2021-05-14 18:32:20|6851.5|6848.7|6852.5|6849.7|6853.8|6851|6851.5|6848.7|104
1621017150000|2021-05-14 18:32:30|6852.8|6850|6852.8|6850|6853.5|6850.7|6852.8|6850|5
1621017160000|2021-05-14 18:32:40|6852.5|6849.7|6852.5|6849.7|6852.8|6850|6852.5|6849.7|5
1621017170000|2021-05-14 18:32:50|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.5|6848.7|13
1621017180000|2021-05-14 18:33:00|6851.3|6848.5|6852|6849.2|6852.3|6849.5|6851.3|6848.5|42
1621017190000|2021-05-14 18:33:10|6851.8|6849|6850.8|6848|6851.8|6849|6850.5|6847.7|22
1621017200000|2021-05-14 18:33:20|6850.5|6847.7|6850.5|6847.7|6850.8|6848|6850.5|6847.7|3
1621017210000|2021-05-14 18:33:30|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6849.5|6846.7|5
1621017220000|2021-05-14 18:33:40|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|18
1621017230000|2021-05-14 18:33:50|6850.5|6847.7|6851.5|6848.7|6851.5|6848.7|6850.5|6847.7|6
1621017240000|2021-05-14 18:34:00|6851.1|6848.3|6850.5|6847.7|6851.1|6848.3|6849.8|6847|48
1621017250000|2021-05-14 18:34:10|6850.8|6848|6850.8|6848|6850.8|6848|6850.5|6847.7|6
1621017260000|2021-05-14 18:34:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|16
1621017270000|2021-05-14 18:34:30|6851.8|6849|6851.5|6848.7|6852.3|6849.5|6851.5|6848.7|106
1621017280000|2021-05-14 18:34:40|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6851.8|6849|3
1621017300000|2021-05-14 18:35:00|6852.3|6849.5|6852.5|6849.7|6852.5|6849.7|6852.3|6849.5|3
1621017310000|2021-05-14 18:35:10|6853.3|6850.5|6853|6850.2|6853.3|6850.5|6853|6850.2|10
1621017320000|2021-05-14 18:35:20|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|0
1621017340000|2021-05-14 18:35:40|6852.8|6850|6852.8|6850|6853.3|6850.5|6852.8|6850|11
1621017350000|2021-05-14 18:35:50|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|52
1621017360000|2021-05-14 18:36:00|6854.3|6851.5|6852.5|6849.7|6854.3|6851.5|6852.5|6849.7|36
1621017370000|2021-05-14 18:36:10|6852.8|6850|6852.5|6849.7|6852.8|6850|6852.5|6849.7|0
1621017400000|2021-05-14 18:36:40|6852.8|6850|6852.5|6849.7|6853.3|6850.5|6852.5|6849.7|24
1621017410000|2021-05-14 18:36:50|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|48
1621017420000|2021-05-14 18:37:00|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6851.5|6848.7|13
1621017430000|2021-05-14 18:37:10|6852.3|6849.5|6852.5|6849.7|6852.5|6849.7|6852.3|6849.5|0
1621017460000|2021-05-14 18:37:40|6851.8|6849|6851.8|6849|6851.8|6849|6851.5|6848.7|2
1621017470000|2021-05-14 18:37:50|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621017480000|2021-05-14 18:38:00|6852.1|6849.3|6852.5|6849.7|6852.5|6849.7|6851.5|6848.7|16
1621017510000|2021-05-14 18:38:30|6852.3|6849.5|6851.5|6848.7|6852.3|6849.5|6851.5|6848.7|59
1621017520000|2021-05-14 18:38:40|6850.5|6847.7|6851.5|6848.7|6851.5|6848.7|6850.3|6847.5|10
1621017530000|2021-05-14 18:38:50|6851|6848.2|6850.3|6847.5|6851|6848.2|6850.3|6847.5|8
1621017540000|2021-05-14 18:39:00|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|9
1621017550000|2021-05-14 18:39:10|6849.8|6847|6849.5|6846.7|6850|6847.2|6849.5|6846.7|8
1621017560000|2021-05-14 18:39:20|6849.8|6847|6849.5|6846.7|6849.8|6847|6849.5|6846.7|6
1621017570000|2021-05-14 18:39:30|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|3
1621017580000|2021-05-14 18:39:40|6849.5|6846.7|6849.8|6847|6849.8|6847|6849.5|6846.7|2
1621017600000|2021-05-14 18:40:00|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6849.8|6847|2
1621017620000|2021-05-14 18:40:20|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|12
1621017630000|2021-05-14 18:40:30|6851.3|6848.5|6851|6848.2|6851.3|6848.5|6850.5|6847.7|16
1621017650000|2021-05-14 18:40:50|6850.8|6848|6850.5|6847.7|6850.8|6848|6850.5|6847.7|7
1621017660000|2021-05-14 18:41:00|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621017670000|2021-05-14 18:41:10|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6850.8|6848|5
1621017680000|2021-05-14 18:41:20|6851.3|6848.5|6850.5|6847.7|6851.3|6848.5|6850.5|6847.7|6
1621017700000|2021-05-14 18:41:40|6851|6848.2|6851|6848.2|6851.3|6848.5|6850.8|6848|68
1621017710000|2021-05-14 18:41:50|6850.8|6848|6851|6848.2|6851.3|6848.5|6850.8|6848|8
1621017720000|2021-05-14 18:42:00|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.8|6848|13
1621017730000|2021-05-14 18:42:10|6851|6848.2|6850.8|6848|6851.3|6848.5|6850.8|6848|20
1621017740000|2021-05-14 18:42:20|6851.8|6849|6852.8|6850|6853.3|6850.5|6851.5|6848.7|13
1621017750000|2021-05-14 18:42:30|6852.3|6849.5|6850.5|6847.7|6852.3|6849.5|6850.5|6847.7|3
1621017770000|2021-05-14 18:42:50|6850.3|6847.5|6850.5|6847.7|6850.5|6847.7|6850.3|6847.5|21
1621017780000|2021-05-14 18:43:00|||||||||1
1621017790000|2021-05-14 18:43:10|6851.1|6848.3|6850.8|6848|6851.5|6848.7|6850.8|6848|4
1621017800000|2021-05-14 18:43:20|6850.5|6847.7|6850.8|6848|6850.8|6848|6850.5|6847.7|0
1621017810000|2021-05-14 18:43:30|6851.5|6848.7|6851.5|6848.7|6851.8|6849|6851.5|6848.7|1
1621017820000|2021-05-14 18:43:40|6851.8|6849|6851.8|6849|6852.3|6849.5|6851.5|6848.7|6
1621017830000|2021-05-14 18:43:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|5
1621017850000|2021-05-14 18:44:10|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.5|6848.7|8
1621017870000|2021-05-14 18:44:30|||||||||11
1621017880000|2021-05-14 18:44:40|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|12
1621017900000|2021-05-14 18:45:00|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|0
1621017910000|2021-05-14 18:45:10|6851.8|6849|6851.5|6848.7|6851.8|6849|6851.5|6848.7|23
1621017920000|2021-05-14 18:45:20|6852.1|6849.3|6851.8|6849|6852.5|6849.7|6851.8|6849|7
1621017930000|2021-05-14 18:45:30|6852|6849.2|6851.8|6849|6852|6849.2|6851.8|6849|2
1621017940000|2021-05-14 18:45:40|6852.3|6849.5|6852.5|6849.7|6852.5|6849.7|6852.3|6849.5|22
1621017950000|2021-05-14 18:45:50|6852.8|6850|6852.5|6849.7|6852.8|6850|6852.5|6849.7|26
1621017960000|2021-05-14 18:46:00|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|5
1621017970000|2021-05-14 18:46:10|||||||||2
1621017980000|2021-05-14 18:46:20|6852.3|6849.5|6851.8|6849|6852.5|6849.7|6851.5|6848.7|16
1621018000000|2021-05-14 18:46:40|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1621018010000|2021-05-14 18:46:50|6851.5|6848.7|6851|6848.2|6851.5|6848.7|6850.3|6847.5|7
1621018020000|2021-05-14 18:47:00|6850.8|6848|6851.3|6848.5|6851.8|6849|6850.8|6848|9
1621018030000|2021-05-14 18:47:10|6851.5|6848.7|6851.3|6848.5|6851.8|6849|6851.3|6848.5|3
1621018040000|2021-05-14 18:47:20|6851.8|6849|6851.8|6849|6851.8|6849|6851.5|6848.7|43
1621018070000|2021-05-14 18:47:50|6851.5|6848.7|6851.3|6848.5|6851.5|6848.7|6851.3|6848.5|0
1621018080000|2021-05-14 18:48:00|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|2
1621018090000|2021-05-14 18:48:10|6851|6848.2|6850.8|6848|6851|6848.2|6850.8|6848|2
1621018100000|2021-05-14 18:48:20|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6850.8|6848|3
1621018110000|2021-05-14 18:48:30|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6
1621018120000|2021-05-14 18:48:40|||||||||3
1621018130000|2021-05-14 18:48:50|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6850.5|6847.7|8
1621018140000|2021-05-14 18:49:00|6850.5|6847.7|6849.5|6846.7|6850.5|6847.7|6848.5|6845.7|60
1621018150000|2021-05-14 18:49:10|6849.8|6847|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|10
1621018160000|2021-05-14 18:49:20|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.8|6848|5
1621018170000|2021-05-14 18:49:30|6851|6848.2|6850.5|6847.7|6851|6848.2|6849.8|6847|10
1621018190000|2021-05-14 18:49:50|6850.3|6847.5|6851.8|6849|6852|6849.2|6850.3|6847.5|24
1621018200000|2021-05-14 18:50:00|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|2
1621018220000|2021-05-14 18:50:20|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.8|6849|35
1621018230000|2021-05-14 18:50:30|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|45
1621018240000|2021-05-14 18:50:40|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|7
1621018250000|2021-05-14 18:50:50|6852.5|6849.7|6852.8|6850|6852.8|6850|6852.5|6849.7|2
1621018260000|2021-05-14 18:51:00|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|1
1621018270000|2021-05-14 18:51:10|6852.8|6850|6852.5|6849.7|6852.8|6850|6852.5|6849.7|1
1621018280000|2021-05-14 18:51:20|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|1
1621018290000|2021-05-14 18:51:30|6852.3|6849.5|6852.5|6849.7|6852.8|6850|6852.3|6849.5|5
1621018300000|2021-05-14 18:51:40|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|1
1621018310000|2021-05-14 18:51:50|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|2
1621018320000|2021-05-14 18:52:00|6853|6850.2|6853.3|6850.5|6853.3|6850.5|6852.8|6850|4
1621018330000|2021-05-14 18:52:10|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.8|6850|1
1621018340000|2021-05-14 18:52:20|||||||||2
1621018390000|2021-05-14 18:53:10|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|0
1621018400000|2021-05-14 18:53:20|6853|6850.2|6853.2|6850.4|6853.2|6850.4|6853|6850.2|7
1621018430000|2021-05-14 18:53:50|6853.8|6851|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|5
1621018440000|2021-05-14 18:54:00|6854|6851.2|6854.2|6851.4|6854.2|6851.4|6854|6851.2|10
1621018450000|2021-05-14 18:54:10|||||||||1
1621018460000|2021-05-14 18:54:20|||||||||3
1621018470000|2021-05-14 18:54:30|6853.7|6850.9|6854.2|6851.4|6854.2|6851.4|6853.7|6850.9|8
1621018480000|2021-05-14 18:54:40|6854|6851.2|6854|6851.2|6854|6851.2|6853.7|6850.9|0
1621018490000|2021-05-14 18:54:50|6853.7|6850.9|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|0
1621018500000|2021-05-14 18:55:00|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6853.7|6850.9|3
1621018510000|2021-05-14 18:55:10|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|30
1621018530000|2021-05-14 18:55:30|6854.8|6852|6854.5|6851.7|6854.8|6852|6854.5|6851.7|17
1621018540000|2021-05-14 18:55:40|6854.2|6851.4|6853.7|6850.9|6854.2|6851.4|6853.2|6850.4|9
1621018560000|2021-05-14 18:56:00|6854.2|6851.4|6854|6851.2|6854.2|6851.4|6854|6851.2|1
1621018570000|2021-05-14 18:56:10|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|0
1621018600000|2021-05-14 18:56:40|6853.5|6850.7|6853.2|6850.4|6853.5|6850.7|6853.2|6850.4|1
1621018610000|2021-05-14 18:56:50|6853.5|6850.7|6854.2|6851.4|6854.2|6851.4|6853.5|6850.7|1
1621018620000|2021-05-14 18:57:00|6853.7|6850.9|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|18
1621018630000|2021-05-14 18:57:10|6853.5|6850.7|6854.2|6851.4|6854.2|6851.4|6853.5|6850.7|2
1621018640000|2021-05-14 18:57:20|6853.7|6850.9|6853.5|6850.7|6853.7|6850.9|6853.5|6850.7|1
1621018660000|2021-05-14 18:57:40|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|0
1621018670000|2021-05-14 18:57:50|6853.7|6850.9|6853.5|6850.7|6853.7|6850.9|6853.5|6850.7|2
1621018680000|2021-05-14 18:58:00|6853.7|6850.9|6854.2|6851.4|6854.2|6851.4|6853.5|6850.7|1
1621018690000|2021-05-14 18:58:10|6853.7|6850.9|6853.5|6850.7|6853.7|6850.9|6853.5|6850.7|38
1621018700000|2021-05-14 18:58:20|6854.2|6851.4|6854.5|6851.7|6854.5|6851.7|6854.2|6851.4|14
1621018720000|2021-05-14 18:58:40|6854.7|6851.9|6854.5|6851.7|6854.7|6851.9|6854.5|6851.7|13
1621018740000|2021-05-14 18:59:00|6854.7|6851.9|6854.5|6851.7|6854.7|6851.9|6854.5|6851.7|5
1621018750000|2021-05-14 18:59:10|||||||||2
1621018760000|2021-05-14 18:59:20|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|1
1621018780000|2021-05-14 18:59:40|6854|6851.2|6853.7|6850.9|6854|6851.2|6853.7|6850.9|3
1621018790000|2021-05-14 18:59:50|6854.2|6851.4|6853.5|6850.7|6854.2|6851.4|6853.5|6850.7|8
1621018800000|2021-05-14 19:00:00|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|5
1621018810000|2021-05-14 19:00:10|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6853.7|6850.9|4
1621018820000|2021-05-14 19:00:20|||||||||1
1621018830000|2021-05-14 19:00:30|6853.7|6850.9|6854.2|6851.4|6854.2|6851.4|6853.7|6850.9|0
1621018840000|2021-05-14 19:00:40|||||||||1
1621018870000|2021-05-14 19:01:10|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|2
1621018880000|2021-05-14 19:01:20|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|25
1621018900000|2021-05-14 19:01:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|6
1621018910000|2021-05-14 19:01:50|6853.7|6850.9|6853.5|6850.7|6853.7|6850.9|6853.5|6850.7|0
1621018930000|2021-05-14 19:02:10|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|30
1621018940000|2021-05-14 19:02:20|6853.7|6850.9|6854|6851.2|6854|6851.2|6853.7|6850.9|25
1621018950000|2021-05-14 19:02:30|6854.2|6851.4|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|1
1621018960000|2021-05-14 19:02:40|6853.5|6850.7|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|39
1621019000000|2021-05-14 19:03:20|6853.2|6850.4|6853.5|6850.7|6853.5|6850.7|6853.2|6850.4|41
1621019010000|2021-05-14 19:03:30|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|16
1621019020000|2021-05-14 19:03:40|6853.5|6850.7|6853.7|6850.9|6853.7|6850.9|6853.5|6850.7|0
1621019030000|2021-05-14 19:03:50|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1621019040000|2021-05-14 19:04:00|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6852.7|6849.9|1
1621019050000|2021-05-14 19:04:10|6853.5|6850.7|6852.7|6849.9|6853.5|6850.7|6852.5|6849.7|20
1621019060000|2021-05-14 19:04:20|6853.2|6850.4|6852.7|6849.9|6853.2|6850.4|6852.7|6849.9|2
1621019070000|2021-05-14 19:04:30|6853.5|6850.7|6853.2|6850.4|6853.5|6850.7|6852.7|6849.9|0
1621019080000|2021-05-14 19:04:40|6853.7|6850.9|6854.2|6851.4|6854.2|6851.4|6853.7|6850.9|3
1621019090000|2021-05-14 19:04:50|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|2
1621019100000|2021-05-14 19:05:00|6853.7|6850.9|6854.2|6851.4|6854.2|6851.4|6853.7|6850.9|3
1621019110000|2021-05-14 19:05:10|||||||||14
1621019120000|2021-05-14 19:05:20|||||||||8
1621019130000|2021-05-14 19:05:30|6852.7|6849.9|6852.5|6849.7|6853.2|6850.4|6852.5|6849.7|64
1621019140000|2021-05-14 19:05:40|||||||||2
1621019150000|2021-05-14 19:05:50|6852.2|6849.4|6851.5|6848.7|6852.2|6849.4|6851.5|6848.7|14
1621019160000|2021-05-14 19:06:00|6851.7|6848.9|6851.5|6848.7|6852.2|6849.4|6851.5|6848.7|4
1621019170000|2021-05-14 19:06:10|6851.7|6848.9|6851.5|6848.7|6851.7|6848.9|6851.3|6848.5|46
1621019180000|2021-05-14 19:06:20|6852.8|6850|6852.2|6849.4|6852.8|6850|6851.5|6848.7|72
1621019190000|2021-05-14 19:06:30|6852.5|6849.7|6853.5|6850.7|6853.5|6850.7|6852.5|6849.7|10
1621019200000|2021-05-14 19:06:40|6853.7|6850.9|6853.5|6850.7|6853.7|6850.9|6853.5|6850.7|64
1621019220000|2021-05-14 19:07:00|6853.2|6850.4|6852.7|6849.9|6853.5|6850.7|6852.7|6849.9|8
1621019230000|2021-05-14 19:07:10|6853.2|6850.4|6852.7|6849.9|6853.2|6850.4|6852.7|6849.9|1
1621019260000|2021-05-14 19:07:40|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|1
1621019270000|2021-05-14 19:07:50|6852.7|6849.9|6853.2|6850.4|6853.2|6850.4|6852.7|6849.9|11
1621019280000|2021-05-14 19:08:00|6853.7|6850.9|6852.2|6849.4|6853.7|6850.9|6852.2|6849.4|6
1621019290000|2021-05-14 19:08:10|6852.7|6849.9|6853|6850.2|6853|6850.2|6852.7|6849.9|2
1621019300000|2021-05-14 19:08:20|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|1
1621019310000|2021-05-14 19:08:30|6853.5|6850.7|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|16
1621019320000|2021-05-14 19:08:40|6852.7|6849.9|6852.5|6849.7|6852.7|6849.9|6852.5|6849.7|2
1621019330000|2021-05-14 19:08:50|6852.7|6849.9|6852.5|6849.7|6852.7|6849.9|6852.5|6849.7|8
1621019340000|2021-05-14 19:09:00|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|4
1621019350000|2021-05-14 19:09:10|6851.8|6849|6851.2|6848.4|6851.8|6849|6851.2|6848.4|13
1621019360000|2021-05-14 19:09:20|6851.5|6848.7|6852.2|6849.4|6852.2|6849.4|6851.5|6848.7|1
1621019370000|2021-05-14 19:09:30|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621019410000|2021-05-14 19:10:10|6852.8|6850|6853.5|6850.7|6853.5|6850.7|6852.7|6849.9|1
1621019420000|2021-05-14 19:10:20|6853|6850.2|6851.2|6848.4|6853|6850.2|6851.2|6848.4|17
1621019430000|2021-05-14 19:10:30|6851|6848.2|6851.7|6848.9|6852.2|6849.4|6850.7|6847.9|8
1621019440000|2021-05-14 19:10:40|6852.5|6849.7|6852.7|6849.9|6852.7|6849.9|6852.5|6849.7|25
1621019450000|2021-05-14 19:10:50|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621019480000|2021-05-14 19:11:20|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|1
1621019490000|2021-05-14 19:11:30|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621019500000|2021-05-14 19:11:40|6852.3|6849.5|6852.5|6849.7|6852.5|6849.7|6852|6849.2|3
1621019520000|2021-05-14 19:12:00|6851.7|6848.9|6851.5|6848.7|6851.7|6848.9|6851.5|6848.7|0
1621019530000|2021-05-14 19:12:10|||||||||6
1621019580000|2021-05-14 19:13:00|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1621019590000|2021-05-14 19:13:10|6851.5|6848.7|6851.7|6848.9|6851.7|6848.9|6851.5|6848.7|3
1621019630000|2021-05-14 19:13:50|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|3
1621019640000|2021-05-14 19:14:00|6853.1|6850.3|6853.5|6850.7|6853.5|6850.7|6853.1|6850.3|1
1621019660000|2021-05-14 19:14:20|6853.7|6850.9|6853.9|6851.1|6853.9|6851.1|6853.5|6850.7|9
1621019670000|2021-05-14 19:14:30|6854.5|6851.7|6854.7|6851.9|6855.2|6852.4|6854.2|6851.4|17
1621019680000|2021-05-14 19:14:40|6854.5|6851.7|6853.7|6850.9|6854.7|6851.9|6853.2|6850.4|23
1621019690000|2021-05-14 19:14:50|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|1
1621019700000|2021-05-14 19:15:00|6854.5|6851.7|6854.2|6851.4|6854.5|6851.7|6854|6851.2|7
1621019710000|2021-05-14 19:15:10|6854.5|6851.7|6854.2|6851.4|6854.7|6851.9|6854.2|6851.4|4
1621019720000|2021-05-14 19:15:20|6854.5|6851.7|6853.5|6850.7|6854.5|6851.7|6853.5|6850.7|18
1621019730000|2021-05-14 19:15:30|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.5|6850.7|2
1621019740000|2021-05-14 19:15:40|6853.9|6851.1|6854.5|6851.7|6854.5|6851.7|6853.9|6851.1|3
1621019750000|2021-05-14 19:15:50|6854.7|6851.9|6854.5|6851.7|6854.7|6851.9|6854.5|6851.7|0
1621019770000|2021-05-14 19:16:10|6854.3|6851.5|6854|6851.2|6854.5|6851.7|6854|6851.2|11
1621019780000|2021-05-14 19:16:20|6853.8|6851|6854|6851.2|6854|6851.2|6853.8|6851|1
1621019800000|2021-05-14 19:16:40|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|33
1621019820000|2021-05-14 19:17:00|||||||||1
1621019830000|2021-05-14 19:17:10|6854.7|6851.9|6854.5|6851.7|6854.7|6851.9|6854.5|6851.7|1
1621019860000|2021-05-14 19:17:40|||||||||1
1621019900000|2021-05-14 19:18:20|6854.2|6851.4|6854.2|6851.4|6854.5|6851.7|6854.2|6851.4|3
1621019910000|2021-05-14 19:18:30|6854.8|6852|6857.2|6854.4|6857.5|6854.7|6854.8|6852|67
1621019940000|2021-05-14 19:19:00|6857.5|6854.7|6857.5|6854.7|6858.2|6855.4|6857.5|6854.7|11
1621019950000|2021-05-14 19:19:10|||||||||1
1621019970000|2021-05-14 19:19:30|6857.8|6855|6856.5|6853.7|6858.2|6855.4|6856.5|6853.7|14
1621019980000|2021-05-14 19:19:40|||||||||5
1621019990000|2021-05-14 19:19:50|6856.7|6853.9|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|2
1621020000000|2021-05-14 19:20:00|||||||||3
1621020010000|2021-05-14 19:20:10|6857.7|6854.9|6857.5|6854.7|6857.7|6854.9|6857.5|6854.7|2
1621020020000|2021-05-14 19:20:20|6857.7|6854.9|6857.5|6854.7|6857.7|6854.9|6857.5|6854.7|1
1621020030000|2021-05-14 19:20:30|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|1
1621020050000|2021-05-14 19:20:50|6858.2|6855.4|6857.7|6854.9|6858.2|6855.4|6857.5|6854.7|6
1621020060000|2021-05-14 19:21:00|6858.2|6855.4|6857.7|6854.9|6858.2|6855.4|6857.7|6854.9|21
1621020070000|2021-05-14 19:21:10|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|0
1621020080000|2021-05-14 19:21:20|||||||||1
1621020090000|2021-05-14 19:21:30|||||||||6
1621020110000|2021-05-14 19:21:50|||||||||1
1621020120000|2021-05-14 19:22:00|6857.7|6854.9|6857.5|6854.7|6857.7|6854.9|6857.5|6854.7|48
1621020130000|2021-05-14 19:22:10|6857.7|6854.9|6857.5|6854.7|6858.2|6855.4|6857.2|6854.4|5
1621020140000|2021-05-14 19:22:20|6857.7|6854.9|6858|6855.2|6858.2|6855.4|6857.7|6854.9|0
1621020150000|2021-05-14 19:22:30|6857.7|6854.9|6857.7|6854.9|6858.2|6855.4|6857.7|6854.9|3
1621020170000|2021-05-14 19:22:50|6857.5|6854.7|6857.2|6854.4|6857.5|6854.7|6857.2|6854.4|8
1621020210000|2021-05-14 19:23:30|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1621020220000|2021-05-14 19:23:40|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1621020230000|2021-05-14 19:23:50|6856.7|6853.9|6856.7|6853.9|6857.2|6854.4|6856.5|6853.7|15
1621020240000|2021-05-14 19:24:00|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|2
1621020250000|2021-05-14 19:24:10|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|6
1621020260000|2021-05-14 19:24:20|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|1
1621020270000|2021-05-14 19:24:30|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855|6852.2|1
1621020280000|2021-05-14 19:24:40|6854.5|6851.7|6853.7|6850.9|6854.5|6851.7|6853.7|6850.9|12
1621020290000|2021-05-14 19:24:50|6853.9|6851.1|6854.5|6851.7|6854.5|6851.7|6853.9|6851.1|13
1621020310000|2021-05-14 19:25:10|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.2|6851.4|4
1621020320000|2021-05-14 19:25:20|6855.2|6852.4|6855.5|6852.7|6855.7|6852.9|6855.2|6852.4|1
1621020330000|2021-05-14 19:25:30|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1621020360000|2021-05-14 19:26:00|||||||||3
1621020380000|2021-05-14 19:26:20|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|1
1621020390000|2021-05-14 19:26:30|6856.2|6853.4|6856.5|6853.7|6856.5|6853.7|6856|6853.2|0
1621020400000|2021-05-14 19:26:40|||||||||75
1621020420000|2021-05-14 19:27:00|6856.2|6853.4|6856.7|6853.9|6856.7|6853.9|6856.2|6853.4|16
1621020430000|2021-05-14 19:27:10|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6856.9|6854.1|0
1621020450000|2021-05-14 19:27:30|6856.7|6853.9|6857.2|6854.4|6857.2|6854.4|6856.7|6853.9|3
1621020490000|2021-05-14 19:28:10|6857.4|6854.6|6857.7|6854.9|6857.7|6854.9|6857.4|6854.6|2
1621020500000|2021-05-14 19:28:20|6857.5|6854.7|6857.7|6854.9|6857.7|6854.9|6857.5|6854.7|0
1621020510000|2021-05-14 19:28:30|6857.5|6854.7|6856.7|6853.9|6857.5|6854.7|6856.7|6853.9|1
1621020530000|2021-05-14 19:28:50|6856.9|6854.1|6856.7|6853.9|6857.2|6854.4|6856.5|6853.7|3
1621020540000|2021-05-14 19:29:00|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.5|6853.7|0
1621020550000|2021-05-14 19:29:10|6857.2|6854.4|6857.7|6854.9|6857.7|6854.9|6857.2|6854.4|0
1621020560000|2021-05-14 19:29:20|6857.5|6854.7|6857.7|6854.9|6857.7|6854.9|6857.5|6854.7|0
1621020570000|2021-05-14 19:29:30|6857.5|6854.7|6857.5|6854.7|6857.7|6854.9|6857.5|6854.7|1
1621020590000|2021-05-14 19:29:50|6857.7|6854.9|6858.2|6855.4|6858.2|6855.4|6857.7|6854.9|0
1621020600000|2021-05-14 19:30:00|6857.7|6854.9|6858.2|6855.4|6858.2|6855.4|6857.7|6854.9|19
1621020610000|2021-05-14 19:30:10|6857.9|6855.1|6858.2|6855.4|6858.2|6855.4|6857.9|6855.1|32
1621020620000|2021-05-14 19:30:20|||||||||1
1621020630000|2021-05-14 19:30:30|||||||||1
1621020640000|2021-05-14 19:30:40|||||||||6
1621020650000|2021-05-14 19:30:50|6857.9|6855.1|6857.2|6854.4|6857.9|6855.1|6857.2|6854.4|5
1621020660000|2021-05-14 19:31:00|6857.5|6854.7|6858.2|6855.4|6858.2|6855.4|6857.5|6854.7|1
1621020670000|2021-05-14 19:31:10|6858|6855.2|6857.5|6854.7|6858|6855.2|6857.5|6854.7|0
1621020680000|2021-05-14 19:31:20|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.5|6854.7|1
1621020690000|2021-05-14 19:31:30|6857.2|6854.4|6857.4|6854.6|6857.4|6854.6|6857.2|6854.4|2
1621020700000|2021-05-14 19:31:40|6857.2|6854.4|6857.7|6854.9|6857.7|6854.9|6857.2|6854.4|1
1621020710000|2021-05-14 19:31:50|6857.5|6854.7|6857.2|6854.4|6857.5|6854.7|6857.2|6854.4|4
1621020720000|2021-05-14 19:32:00|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|6
1621020730000|2021-05-14 19:32:10|6856.9|6854.1|6857.7|6854.9|6858.2|6855.4|6856.9|6854.1|1
1621020740000|2021-05-14 19:32:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1621020750000|2021-05-14 19:32:30|6857.7|6854.9|6857.5|6854.7|6857.7|6854.9|6857.2|6854.4|4
1621020760000|2021-05-14 19:32:40|6857.7|6854.9|6857.7|6854.9|6858.2|6855.4|6857.7|6854.9|3
1621020780000|2021-05-14 19:33:00|6857.5|6854.7|6857.7|6854.9|6857.7|6854.9|6857.5|6854.7|1
1621020790000|2021-05-14 19:33:10|6857.5|6854.7|6857.2|6854.4|6857.5|6854.7|6857.2|6854.4|10
1621020800000|2021-05-14 19:33:20|||||||||7
1621020820000|2021-05-14 19:33:40|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6856.7|6853.9|1
1621020840000|2021-05-14 19:34:00|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|5
1621020850000|2021-05-14 19:34:10|||||||||2
1621020860000|2021-05-14 19:34:20|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.2|6853.4|8
1621020890000|2021-05-14 19:34:50|6857.2|6854.4|6856.7|6853.9|6857.2|6854.4|6856.7|6853.9|4
1621020900000|2021-05-14 19:35:00|6856.9|6854.1|6857.2|6854.4|6857.2|6854.4|6856.9|6854.1|1
1621020910000|2021-05-14 19:35:10|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6856.9|6854.1|0
1621020920000|2021-05-14 19:35:20|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|1
1621020930000|2021-05-14 19:35:30|6858.2|6855.4|6857.5|6854.7|6858.2|6855.4|6857.5|6854.7|1
1621020940000|2021-05-14 19:35:40|6857.7|6854.9|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|1
1621020960000|2021-05-14 19:36:00|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|4
1621020970000|2021-05-14 19:36:10|6856.7|6853.9|6857|6854.2|6857.2|6854.4|6856.7|6853.9|1
1621020990000|2021-05-14 19:36:30|6856.7|6853.9|6856.5|6853.7|6856.7|6853.9|6856.5|6853.7|0
1621021000000|2021-05-14 19:36:40|6855.6|6852.8|6856.6|6853.8|6856.8|6854|6855.2|6852.4|17
1621021020000|2021-05-14 19:37:00|6855.7|6852.9|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|7
1621021030000|2021-05-14 19:37:10|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.5|6853.7|4
1621021060000|2021-05-14 19:37:40|6856.9|6854.1|6856.7|6853.9|6857.2|6854.4|6856.7|6853.9|0
1621021070000|2021-05-14 19:37:50|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.5|6853.7|1
1621021090000|2021-05-14 19:38:10|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1621021100000|2021-05-14 19:38:20|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|3
1621021110000|2021-05-14 19:38:30|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.5|6853.7|34
1621021120000|2021-05-14 19:38:40|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|0
1621021130000|2021-05-14 19:38:50|6857|6854.2|6856.7|6853.9|6857|6854.2|6856.7|6853.9|2
1621021140000|2021-05-14 19:39:00|6856.2|6853.4|6856.5|6853.7|6856.7|6853.9|6856.2|6853.4|1
1621021150000|2021-05-14 19:39:10|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1621021170000|2021-05-14 19:39:30|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1621021180000|2021-05-14 19:39:40|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1621021190000|2021-05-14 19:39:50|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|0
1621021210000|2021-05-14 19:40:10|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.5|6853.7|1
1621021220000|2021-05-14 19:40:20|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.5|6853.7|0
1621021250000|2021-05-14 19:40:50|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|13
1621021260000|2021-05-14 19:41:00|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|1
1621021270000|2021-05-14 19:41:10|6857.2|6854.4|6855.8|6853|6857.2|6854.4|6855.8|6853|33
1621021280000|2021-05-14 19:41:20|6854.9|6852.1|6854.7|6851.9|6854.9|6852.1|6854.7|6851.9|5
1621021290000|2021-05-14 19:41:30|||||||||1
1621021310000|2021-05-14 19:41:50|6854.9|6852.1|6854.7|6851.9|6854.9|6852.1|6854.5|6851.7|6
1621021320000|2021-05-14 19:42:00|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1621021360000|2021-05-14 19:42:40|6854.5|6851.7|6854.7|6851.9|6854.7|6851.9|6854.5|6851.7|5
1621021370000|2021-05-14 19:42:50|6854.5|6851.7|6854.2|6851.4|6854.5|6851.7|6854.2|6851.4|0
1621021380000|2021-05-14 19:43:00|6853.9|6851.1|6853.5|6850.7|6853.9|6851.1|6853.5|6850.7|17
1621021390000|2021-05-14 19:43:10|6853.7|6850.9|6853.5|6850.7|6853.7|6850.9|6853.5|6850.7|5
1621021400000|2021-05-14 19:43:20|6852.9|6850.1|6852.2|6849.4|6852.9|6850.1|6851.7|6848.9|19
1621021410000|2021-05-14 19:43:30|6851.5|6848.7|6851.2|6848.4|6851.5|6848.7|6851|6848.2|2
1621021430000|2021-05-14 19:43:50|6851.5|6848.7|6852.5|6849.7|6852.7|6849.9|6851.5|6848.7|3
1621021440000|2021-05-14 19:44:00|6852.2|6849.4|6852|6849.2|6852.2|6849.4|6851.7|6848.9|0
1621021450000|2021-05-14 19:44:10|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6851.2|6848.4|123
1621021460000|2021-05-14 19:44:20|6852.5|6849.7|6852.5|6849.7|6852.7|6849.9|6852.5|6849.7|1
1621021470000|2021-05-14 19:44:30|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|2
1621021480000|2021-05-14 19:44:40|6852.5|6849.7|6853.2|6850.4|6853.2|6850.4|6852.2|6849.4|27
1621021490000|2021-05-14 19:44:50|6852.5|6849.7|6853.7|6850.9|6853.7|6850.9|6852.5|6849.7|98
1621021500000|2021-05-14 19:45:00|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1621021510000|2021-05-14 19:45:10|6853.7|6850.9|6853.5|6850.7|6853.7|6850.9|6853.5|6850.7|0
1621021540000|2021-05-14 19:45:40|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|2
1621021560000|2021-05-14 19:46:00|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|59
1621021590000|2021-05-14 19:46:30|||||||||13
1621021600000|2021-05-14 19:46:40|||||||||19
1621021610000|2021-05-14 19:46:50|||||||||52
1621021620000|2021-05-14 19:47:00|6854.6|6851.8|6855.2|6852.4|6856.5|6853.7|6854.6|6851.8|108
1621021630000|2021-05-14 19:47:10|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6
1621021640000|2021-05-14 19:47:20|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1621021680000|2021-05-14 19:48:00|6854.7|6851.9|6854.5|6851.7|6854.7|6851.9|6854.5|6851.7|0
1621021690000|2021-05-14 19:48:10|6854.3|6851.5|6854.2|6851.4|6854.3|6851.5|6853.7|6850.9|0
1621021710000|2021-05-14 19:48:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1621021730000|2021-05-14 19:48:50|||||||||1
1621021740000|2021-05-14 19:49:00|6854.9|6852.1|6854.5|6851.7|6855.2|6852.4|6854.5|6851.7|7
1621021770000|2021-05-14 19:49:30|6853.5|6850.7|6853.3|6850.5|6853.5|6850.7|6853.3|6850.5|6
1621021780000|2021-05-14 19:49:40|6852.7|6849.9|6852.7|6849.9|6854.5|6851.7|6852.5|6849.7|90
1621021790000|2021-05-14 19:49:50|6853.2|6850.4|6852.2|6849.4|6853.2|6850.4|6852|6849.2|25
1621021800000|2021-05-14 19:50:00|6852.5|6849.7|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|20
1621021810000|2021-05-14 19:50:10|6850.9|6848.1|6850.3|6847.5|6850.9|6848.1|6849.5|6846.7|75
1621021820000|2021-05-14 19:50:20|6850.2|6847.4|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|52
1621021830000|2021-05-14 19:50:30|6851.2|6848.4|6852.5|6849.7|6852.5|6849.7|6851.2|6848.4|30
1621021860000|2021-05-14 19:51:00|6853.5|6850.7|6854.2|6851.4|6854.2|6851.4|6853.5|6850.7|3
1621021870000|2021-05-14 19:51:10|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1621021880000|2021-05-14 19:51:20|6854.9|6852.1|6854.7|6851.9|6855.2|6852.4|6854.7|6851.9|18
1621021890000|2021-05-14 19:51:30|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1621021910000|2021-05-14 19:51:50|6855.5|6852.7|6855.2|6852.4|6855.5|6852.7|6855.2|6852.4|3
1621021920000|2021-05-14 19:52:00|6855|6852.2|6855.2|6852.4|6855.5|6852.7|6855|6852.2|14
1621021930000|2021-05-14 19:52:10|6855|6852.2|6855|6852.2|6855.2|6852.4|6855|6852.2|7
1621021940000|2021-05-14 19:52:20|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1621021950000|2021-05-14 19:52:30|6855|6852.2|6855.2|6852.4|6855.2|6852.4|6855|6852.2|0
1621021960000|2021-05-14 19:52:40|6855|6852.2|6855.5|6852.7|6856.2|6853.4|6855|6852.2|7
1621021970000|2021-05-14 19:52:50|||||||||2
1621021980000|2021-05-14 19:53:00|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|1
1621021990000|2021-05-14 19:53:10|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1621022000000|2021-05-14 19:53:20|6855.7|6852.9|6855.7|6852.9|6856|6853.2|6855.5|6852.7|13
1621022010000|2021-05-14 19:53:30|6856.2|6853.4|6856|6853.2|6856.2|6853.4|6856|6853.2|0
1621022020000|2021-05-14 19:53:40|6856.2|6853.4|6856.5|6853.7|6856.5|6853.7|6856.2|6853.4|0
1621022030000|2021-05-14 19:53:50|6856.3|6853.5|6856.5|6853.7|6856.5|6853.7|6856|6853.2|0
1621022040000|2021-05-14 19:54:00|6856.3|6853.5|6856.3|6853.5|6856.5|6853.7|6856.3|6853.5|4
1621022050000|2021-05-14 19:54:10|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1621022060000|2021-05-14 19:54:20|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621022070000|2021-05-14 19:54:30|6855.2|6852.4|6854.8|6852|6855.2|6852.4|6854.8|6852|17
1621022080000|2021-05-14 19:54:40|6854.5|6851.7|6855.2|6852.4|6855.2|6852.4|6854.5|6851.7|23
1621022090000|2021-05-14 19:54:50|6854.8|6852|6855.5|6852.7|6855.5|6852.7|6854|6851.2|24
1621022100000|2021-05-14 19:55:00|6855.7|6852.9|6853.7|6850.9|6855.7|6852.9|6853.7|6850.9|48
1621022110000|2021-05-14 19:55:10|6854.2|6851.4|6854.7|6851.9|6855|6852.2|6854.2|6851.4|26
1621022120000|2021-05-14 19:55:20|6854.5|6851.7|6854.7|6851.9|6854.7|6851.9|6854.5|6851.7|0
1621022130000|2021-05-14 19:55:30|6854.5|6851.7|6854.5|6851.7|6854.7|6851.9|6853.7|6850.9|56
1621022150000|2021-05-14 19:55:50|6853.5|6850.7|6853.5|6850.7|6854.2|6851.4|6853.5|6850.7|54
1621022160000|2021-05-14 19:56:00|6852.9|6850.1|6852.5|6849.7|6852.9|6850.1|6852.5|6849.7|34
1621022170000|2021-05-14 19:56:10|6852|6849.2|6852.5|6849.7|6852.7|6849.9|6852|6849.2|6
1621022190000|2021-05-14 19:56:30|6853.2|6850.4|6852.5|6849.7|6853.2|6850.4|6852.5|6849.7|21
1621022200000|2021-05-14 19:56:40|6853.2|6850.4|6852.5|6849.7|6853.2|6850.4|6852.5|6849.7|19
1621022220000|2021-05-14 19:57:00|6852.2|6849.4|6853.2|6850.4|6853.2|6850.4|6852.2|6849.4|9
1621022230000|2021-05-14 19:57:10|6852.9|6850.1|6852.2|6849.4|6852.9|6850.1|6852.2|6849.4|9
1621022240000|2021-05-14 19:57:20|6852.5|6849.7|6853.2|6850.4|6853.2|6850.4|6852.5|6849.7|15
1621022260000|2021-05-14 19:57:40|||||||||1
1621022270000|2021-05-14 19:57:50|||||||||2
1621022280000|2021-05-14 19:58:00|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|20
1621022290000|2021-05-14 19:58:10|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|5
1621022300000|2021-05-14 19:58:20|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|14
1621022310000|2021-05-14 19:58:30|6852.7|6849.9|6852.2|6849.4|6852.7|6849.9|6852.2|6849.4|4
1621022320000|2021-05-14 19:58:40|||||||||1
1621022340000|2021-05-14 19:59:00|6851.8|6849|6851.7|6848.9|6852.5|6849.7|6850.8|6848|19
1621022350000|2021-05-14 19:59:10|6851.8|6849|6852.2|6849.4|6852.2|6849.4|6851.2|6848.4|4
1621022360000|2021-05-14 19:59:20|||||||||1
1621022370000|2021-05-14 19:59:30|6852.5|6849.7|6852.5|6849.7|6852.7|6849.9|6852.5|6849.7|8
1621022380000|2021-05-14 19:59:40|6852.8|6850|6852.5|6849.7|6853|6850.2|6852.5|6849.7|25
1621022390000|2021-05-14 19:59:50|6851.9|6849.1|6851.2|6848.4|6851.9|6849.1|6851.2|6848.4|11
1621022400000|2021-05-14 20:00:00|6851.5|6848.7|6852|6849.2|6852.5|6849.7|6851.2|6848.4|14
1621022410000|2021-05-14 20:00:10|6852.2|6849.4|6852.5|6849.7|6852.5|6849.7|6852.2|6849.4|2
1621022440000|2021-05-14 20:00:40|||||||||21
1621022450000|2021-05-14 20:00:50|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|2
1621022460000|2021-05-14 20:01:00|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1621022470000|2021-05-14 20:01:10|6852.2|6849.4|6852.5|6849.7|6853.2|6850.4|6852.2|6849.4|4
1621022490000|2021-05-14 20:01:30|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|0
1621022500000|2021-05-14 20:01:40|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621022540000|2021-05-14 20:02:20|6853.2|6850.4|6852.8|6850|6853.5|6850.7|6852.5|6849.7|12
1621022550000|2021-05-14 20:02:30|6852.5|6849.7|6853.5|6850.7|6853.5|6850.7|6852.5|6849.7|9
1621022580000|2021-05-14 20:03:00|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|1
1621022590000|2021-05-14 20:03:10|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1621022600000|2021-05-14 20:03:20|6854.2|6851.4|6853.5|6850.7|6854.2|6851.4|6853.5|6850.7|9
1621022620000|2021-05-14 20:03:40|6852.7|6849.9|6853|6850.2|6853|6850.2|6852.7|6849.9|2
1621022640000|2021-05-14 20:04:00|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1621022660000|2021-05-14 20:04:20|6853.8|6851|6853.7|6850.9|6854.2|6851.4|6853.5|6850.7|9
1621022680000|2021-05-14 20:04:40|||||||||2
1621022730000|2021-05-14 20:05:30|||||||||1
1621022740000|2021-05-14 20:05:40|6853.9|6851.1|6854.5|6851.7|6854.5|6851.7|6853.9|6851.1|0
1621022760000|2021-05-14 20:06:00|6853.5|6850.7|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|2
1621022770000|2021-05-14 20:06:10|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|3
1621022780000|2021-05-14 20:06:20|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621022790000|2021-05-14 20:06:30|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|2
1621022820000|2021-05-14 20:07:00|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621022840000|2021-05-14 20:07:20|6852.2|6849.4|6853.5|6850.7|6853.5|6850.7|6852.2|6849.4|10
1621022850000|2021-05-14 20:07:30|6853.2|6850.4|6852.7|6849.9|6853.2|6850.4|6852.7|6849.9|30
1621022860000|2021-05-14 20:07:40|6853.5|6850.7|6853.2|6850.4|6854.2|6851.4|6853.2|6850.4|27
1621022870000|2021-05-14 20:07:50|6853.6|6850.8|6854.2|6851.4|6854.2|6851.4|6853.6|6850.8|2
1621022880000|2021-05-14 20:08:00|6853.9|6851.1|6853.5|6850.7|6853.9|6851.1|6853.2|6850.4|11
1621022890000|2021-05-14 20:08:10|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|0
1621022900000|2021-05-14 20:08:20|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|1
1621022910000|2021-05-14 20:08:30|6853.2|6850.4|6853|6850.2|6853.2|6850.4|6853|6850.2|4
1621022920000|2021-05-14 20:08:40|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1621022940000|2021-05-14 20:09:00|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|3
1621022950000|2021-05-14 20:09:10|6852.7|6849.9|6852.7|6849.9|6853.2|6850.4|6852.2|6849.4|47
1621022960000|2021-05-14 20:09:20|6853.5|6850.7|6853.2|6850.4|6854.2|6851.4|6852.7|6849.9|53
1621022970000|2021-05-14 20:09:30|6853.7|6850.9|6853.2|6850.4|6854.2|6851.4|6853|6850.2|33
1621022980000|2021-05-14 20:09:40|6853.7|6850.9|6854.2|6851.4|6855|6852.2|6853.5|6850.7|22
1621022990000|2021-05-14 20:09:50|||||||||1
1621023000000|2021-05-14 20:10:00|6853.7|6850.9|6853|6850.2|6853.7|6850.9|6853|6850.2|8
1621023010000|2021-05-14 20:10:10|6853.2|6850.4|6853.5|6850.7|6853.5|6850.7|6853.2|6850.4|3
1621023020000|2021-05-14 20:10:20|6853|6850.2|6852.7|6849.9|6853|6850.2|6852.7|6849.9|13
1621023030000|2021-05-14 20:10:30|6853.3|6850.5|6853|6850.2|6853.3|6850.5|6852.9|6850.1|0
1621023040000|2021-05-14 20:10:40|6853.2|6850.4|6852.7|6849.9|6853.5|6850.7|6852.7|6849.9|0
1621023050000|2021-05-14 20:10:50|6852.9|6850.1|6853.7|6850.9|6853.7|6850.9|6852.9|6850.1|3
1621023070000|2021-05-14 20:11:10|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|49
1621023080000|2021-05-14 20:11:20|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1621023090000|2021-05-14 20:11:30|||||||||1
1621023110000|2021-05-14 20:11:50|6855.2|6852.4|6856.2|6853.4|6856.2|6853.4|6854.7|6851.9|15
1621023120000|2021-05-14 20:12:00|6856|6853.2|6855.7|6852.9|6856|6853.2|6855.5|6852.7|3
1621023130000|2021-05-14 20:12:10|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856|6853.2|4
1621023140000|2021-05-14 20:12:20|6856.5|6853.7|6855.7|6852.9|6856.5|6853.7|6855.7|6852.9|4
1621023150000|2021-05-14 20:12:30|||||||||100
1621023160000|2021-05-14 20:12:40|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|1
1621023180000|2021-05-14 20:13:00|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1621023190000|2021-05-14 20:13:10|6856.2|6853.4|6856.5|6853.7|6856.5|6853.7|6856.2|6853.4|0
1621023200000|2021-05-14 20:13:20|6857.2|6854.4|6857.5|6854.7|6857.5|6854.7|6857.2|6854.4|505
1621023210000|2021-05-14 20:13:30|6857.2|6854.4|6856.5|6853.7|6857.2|6854.4|6856.5|6853.7|50
1621023220000|2021-05-14 20:13:40|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|153
1621023240000|2021-05-14 20:14:00|6857.2|6854.4|6856.7|6853.9|6857.2|6854.4|6856.7|6853.9|1
1621023260000|2021-05-14 20:14:20|6856.9|6854.1|6856.7|6853.9|6856.9|6854.1|6856.7|6853.9|2
1621023280000|2021-05-14 20:14:40|6856.2|6853.4|6856.3|6853.5|6856.3|6853.5|6856.2|6853.4|2
1621023290000|2021-05-14 20:14:50|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|1
1621023330000|2021-05-14 20:15:30|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|0
1621023350000|2021-05-14 20:15:50|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1621023360000|2021-05-14 20:16:00|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1621023370000|2021-05-14 20:16:10|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1621023390000|2021-05-14 20:16:30|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6854.9|6852.1|8
1621023400000|2021-05-14 20:16:40|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1621023410000|2021-05-14 20:16:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|1
1621023420000|2021-05-14 20:17:00|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|0
1621023430000|2021-05-14 20:17:10|6854.7|6851.9|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|0
1621023440000|2021-05-14 20:17:20|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|0
1621023450000|2021-05-14 20:17:30|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|2
1621023480000|2021-05-14 20:18:00|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1621023490000|2021-05-14 20:18:10|6854.1|6851.3|6854.4|6851.6|6854.6|6851.8|6854.1|6851.3|3
1621023500000|2021-05-14 20:18:20|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|0
1621023510000|2021-05-14 20:18:30|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621023520000|2021-05-14 20:18:40|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|1
1621023540000|2021-05-14 20:19:00|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1621023560000|2021-05-14 20:19:20|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|1
1621023580000|2021-05-14 20:19:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1621023590000|2021-05-14 20:19:50|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1621023600000|2021-05-14 20:20:00|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1621023610000|2021-05-14 20:20:10|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|0
1621023640000|2021-05-14 20:20:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1621023660000|2021-05-14 20:21:00|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|1
1621023670000|2021-05-14 20:21:10|||||||||1
1621023700000|2021-05-14 20:21:40|6854.9|6852.1|6854.7|6851.9|6854.9|6852.1|6854.7|6851.9|3
1621023710000|2021-05-14 20:21:50|6854.9|6852.1|6855.5|6852.7|6855.9|6853.1|6854.9|6852.1|5
1621023720000|2021-05-14 20:22:00|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1621023730000|2021-05-14 20:22:10|6854.9|6852.1|6855.4|6852.6|6855.9|6853.1|6854.9|6852.1|4
1621023740000|2021-05-14 20:22:20|6855.7|6852.9|6855.9|6853.1|6855.9|6853.1|6855.7|6852.9|1
1621023780000|2021-05-14 20:23:00|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|1
1621023790000|2021-05-14 20:23:10|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1621023820000|2021-05-14 20:23:40|6855.6|6852.8|6854.9|6852.1|6855.6|6852.8|6854.9|6852.1|15
1621023830000|2021-05-14 20:23:50|6855.1|6852.3|6855.4|6852.6|6855.4|6852.6|6855.1|6852.3|0
1621023840000|2021-05-14 20:24:00|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|0
1621023870000|2021-05-14 20:24:30|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|2
1621023890000|2021-05-14 20:24:50|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|1
1621023900000|2021-05-14 20:25:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1621023910000|2021-05-14 20:25:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621023940000|2021-05-14 20:25:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1621023970000|2021-05-14 20:26:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621023980000|2021-05-14 20:26:20|6855.3|6852.5|6855.9|6853.1|6855.9|6853.1|6855.3|6852.5|1
1621024030000|2021-05-14 20:27:10|6855.7|6852.9|6855.9|6853.1|6856.4|6853.6|6855.7|6852.9|4
1621024040000|2021-05-14 20:27:20|6856.1|6853.3|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1621024050000|2021-05-14 20:27:30|6856.1|6853.3|6856.4|6853.6|6856.4|6853.6|6856.1|6853.3|3
1621024080000|2021-05-14 20:28:00|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|4
1621024090000|2021-05-14 20:28:10|6855.7|6852.9|6856.1|6853.3|6856.1|6853.3|6855.7|6852.9|4
1621024110000|2021-05-14 20:28:30|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1621024150000|2021-05-14 20:29:10|6856.1|6853.3|6855.9|6853.1|6856.1|6853.3|6855.9|6853.1|1
1621024160000|2021-05-14 20:29:20|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|11
1621024190000|2021-05-14 20:29:50|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621024200000|2021-05-14 20:30:00|6855.9|6853.1|6855.1|6852.3|6855.9|6853.1|6855.1|6852.3|15
1621024210000|2021-05-14 20:30:10|6855.4|6852.6|6855.4|6852.6|6855.9|6853.1|6855.1|6852.3|9
1621024220000|2021-05-14 20:30:20|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1621024240000|2021-05-14 20:30:40|6856.1|6853.3|6856.2|6853.4|6856.4|6853.6|6855.9|6853.1|9
1621024250000|2021-05-14 20:30:50|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|1
1621024270000|2021-05-14 20:31:10|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1621024290000|2021-05-14 20:31:30|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|3
1621024330000|2021-05-14 20:32:10|6855.8|6853|6855.9|6853.1|6855.9|6853.1|6855.6|6852.8|16
1621024340000|2021-05-14 20:32:20|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|2
1621024350000|2021-05-14 20:32:30|||||||||1
1621024360000|2021-05-14 20:32:40|6856.2|6853.4|6855.9|6853.1|6856.2|6853.4|6855.2|6852.4|2
1621024370000|2021-05-14 20:32:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.2|6852.4|9
1621024380000|2021-05-14 20:33:00|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|2
1621024390000|2021-05-14 20:33:10|6855.9|6853.1|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|9
1621024400000|2021-05-14 20:33:20|6855.9|6853.1|6855.7|6852.9|6855.9|6853.1|6855.7|6852.9|7
1621024420000|2021-05-14 20:33:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1621024440000|2021-05-14 20:34:00|6855.2|6852.4|6854.9|6852.1|6855.4|6852.6|6854.7|6851.9|21
1621024450000|2021-05-14 20:34:10|6854.7|6851.9|6854.7|6851.9|6854.9|6852.1|6854.7|6851.9|4
1621024460000|2021-05-14 20:34:20|6853.9|6851.1|6854.9|6852.1|6854.9|6852.1|6853.9|6851.1|11
1621024470000|2021-05-14 20:34:30|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|4
1621024480000|2021-05-14 20:34:40|6854.5|6851.7|6854.4|6851.6|6854.5|6851.7|6853.9|6851.1|3
1621024500000|2021-05-14 20:35:00|6854.1|6851.3|6854.7|6851.9|6855.1|6852.3|6854.1|6851.3|14
1621024510000|2021-05-14 20:35:10|6854.9|6852.1|6855.6|6852.8|6855.6|6852.8|6854.9|6852.1|3
1621024530000|2021-05-14 20:35:30|6855.9|6853.1|6855.1|6852.3|6855.9|6853.1|6855.1|6852.3|20
1621024540000|2021-05-14 20:35:40|6854.9|6852.1|6855.1|6852.3|6855.9|6853.1|6854.9|6852.1|22
1621024550000|2021-05-14 20:35:50|6854.9|6852.1|6855.9|6853.1|6855.9|6853.1|6854.9|6852.1|3
1621024560000|2021-05-14 20:36:00|6856.1|6853.3|6855.9|6853.1|6856.1|6853.3|6855.9|6853.1|4
1621024580000|2021-05-14 20:36:20|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|2
1621024590000|2021-05-14 20:36:30|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1621024600000|2021-05-14 20:36:40|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|1
1621024610000|2021-05-14 20:36:50|6856.7|6853.9|6857.3|6854.5|6857.3|6854.5|6856.7|6853.9|16
1621024620000|2021-05-14 20:37:00|6857.9|6855.1|6857.7|6854.9|6857.9|6855.1|6857.7|6854.9|6
1621024640000|2021-05-14 20:37:20|6857.9|6855.1|6858.1|6855.3|6858.1|6855.3|6857.9|6855.1|11
1621024680000|2021-05-14 20:38:00|6858.6|6855.8|6858.4|6855.6|6858.6|6855.8|6858.4|6855.6|7
1621024690000|2021-05-14 20:38:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621024700000|2021-05-14 20:38:20|||||||||1
1621024740000|2021-05-14 20:39:00|||||||||3
1621024750000|2021-05-14 20:39:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|14
1621024760000|2021-05-14 20:39:20|||||||||3
1621024770000|2021-05-14 20:39:30|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|10
1621024780000|2021-05-14 20:39:40|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|0
1621024790000|2021-05-14 20:39:50|6859.3|6856.5|6860.1|6857.3|6860.1|6857.3|6858.9|6856.1|31
1621024800000|2021-05-14 20:40:00|||||||||8
1621024820000|2021-05-14 20:40:20|||||||||1
1621024830000|2021-05-14 20:40:30|||||||||2
1621024850000|2021-05-14 20:40:50|||||||||1
1621024860000|2021-05-14 20:41:00|6860.4|6857.6|6860.4|6857.6|6861.2|6858.4|6860.4|6857.6|1
1621024870000|2021-05-14 20:41:10|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|0
1621024890000|2021-05-14 20:41:30|||||||||1
1621024920000|2021-05-14 20:42:00|||||||||11
1621024970000|2021-05-14 20:42:50|6860.9|6858.1|6860.9|6858.1|6861.4|6858.6|6860.9|6858.1|12
1621024980000|2021-05-14 20:43:00|6861.2|6858.4|6861.4|6858.6|6861.9|6859.1|6861.2|6858.4|26
1621024990000|2021-05-14 20:43:10|6861.7|6858.9|6861.9|6859.1|6861.9|6859.1|6861.7|6858.9|0
1621025000000|2021-05-14 20:43:20|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|15
1621025010000|2021-05-14 20:43:30|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|1
1621025030000|2021-05-14 20:43:50|||||||||2
1621025040000|2021-05-14 20:44:00|6861.7|6858.9|6861.9|6859.1|6861.9|6859.1|6861.7|6858.9|18
1621025060000|2021-05-14 20:44:20|||||||||3
1621025070000|2021-05-14 20:44:30|6861.2|6858.4|6861.9|6859.1|6861.9|6859.1|6861.2|6858.4|9
1621025080000|2021-05-14 20:44:40|||||||||3
1621025090000|2021-05-14 20:44:50|||||||||8
1621025100000|2021-05-14 20:45:00|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|7
1621025110000|2021-05-14 20:45:10|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1621025130000|2021-05-14 20:45:30|||||||||2
1621025140000|2021-05-14 20:45:40|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|16
1621025150000|2021-05-14 20:45:50|||||||||5
1621025160000|2021-05-14 20:46:00|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1621025170000|2021-05-14 20:46:10|||||||||1
1621025180000|2021-05-14 20:46:20|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|1
1621025190000|2021-05-14 20:46:30|||||||||1
1621025200000|2021-05-14 20:46:40|||||||||1
1621025210000|2021-05-14 20:46:50|6862.7|6859.9|6862.7|6859.9|6863.1|6860.3|6862.7|6859.9|41
1621025220000|2021-05-14 20:47:00|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|3
1621025230000|2021-05-14 20:47:10|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|1
1621025240000|2021-05-14 20:47:20|6862.2|6859.4|6861.9|6859.1|6862.2|6859.4|6861.9|6859.1|4
1621025250000|2021-05-14 20:47:30|6862.4|6859.6|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|2
1621025260000|2021-05-14 20:47:40|6862.2|6859.4|6862.7|6859.9|6863.1|6860.3|6862.2|6859.4|4
1621025270000|2021-05-14 20:47:50|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|1
1621025280000|2021-05-14 20:48:00|6863.2|6860.4|6862.9|6860.1|6863.2|6860.4|6862.9|6860.1|0
1621025290000|2021-05-14 20:48:10|6863.1|6860.3|6863.7|6860.9|6863.7|6860.9|6863.1|6860.3|2
1621025310000|2021-05-14 20:48:30|6863.1|6860.3|6863.9|6861.1|6863.9|6861.1|6863.1|6860.3|0
1621025320000|2021-05-14 20:48:40|6863.6|6860.8|6863.9|6861.1|6863.9|6861.1|6863.6|6860.8|1
1621025330000|2021-05-14 20:48:50|||||||||21
1621025340000|2021-05-14 20:49:00|6864.1|6861.3|6864.6|6861.8|6864.6|6861.8|6864.1|6861.3|3
1621025350000|2021-05-14 20:49:10|6864.9|6862.1|6865.2|6862.4|6865.6|6862.8|6864.4|6861.6|38
1621025360000|2021-05-14 20:49:20|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.7|6861.9|7
1621025370000|2021-05-14 20:49:30|||||||||8
1621025380000|2021-05-14 20:49:40|6865.1|6862.3|6865.6|6862.8|6865.6|6862.8|6865.1|6862.3|17
1621025390000|2021-05-14 20:49:50|||||||||2
1621025400000|2021-05-14 20:50:00|6865.4|6862.6|6865.4|6862.6|6865.6|6862.8|6865.4|6862.6|8
1621025410000|2021-05-14 20:50:10|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|2
1621025420000|2021-05-14 20:50:20|6865.4|6862.6|6865.6|6862.8|6865.6|6862.8|6865.4|6862.6|1
1621025430000|2021-05-14 20:50:30|6865.4|6862.6|6865.6|6862.8|6865.6|6862.8|6865.4|6862.6|29
1621025440000|2021-05-14 20:50:40|||||||||1
1621025460000|2021-05-14 20:51:00|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|2
1621025470000|2021-05-14 20:51:10|6866.1|6863.3|6866.6|6863.8|6866.6|6863.8|6866.1|6863.3|22
1621025480000|2021-05-14 20:51:20|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|33
1621025490000|2021-05-14 20:51:30|6866.1|6863.3|6865.6|6862.8|6866.1|6863.3|6865.6|6862.8|15
1621025500000|2021-05-14 20:51:40|6865.1|6862.3|6865.8|6863|6865.8|6863|6865.1|6862.3|3
1621025530000|2021-05-14 20:52:10|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|0
1621025540000|2021-05-14 20:52:20|6867.4|6864.6|6868.5|6865.7|6869.3|6866.5|6867.4|6864.6|43
1621025550000|2021-05-14 20:52:30|6868.1|6865.3|6867.8|6865|6868.1|6865.3|6867.8|6865|1
1621025560000|2021-05-14 20:52:40|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|2
1621025570000|2021-05-14 20:52:50|6867|6864.2|6867.3|6864.5|6867.3|6864.5|6867|6864.2|6
1621025580000|2021-05-14 20:53:00|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|1
1621025590000|2021-05-14 20:53:10|6866.8|6864|6865.8|6863|6866.8|6864|6865.8|6863|3
1621025600000|2021-05-14 20:53:20|||||||||1
1621025620000|2021-05-14 20:53:40|6866.3|6863.5|6866.1|6863.3|6866.3|6863.5|6866.1|6863.3|21
1621025640000|2021-05-14 20:54:00|||||||||1
1621025660000|2021-05-14 20:54:20|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|20
1621025670000|2021-05-14 20:54:30|||||||||6
1621025680000|2021-05-14 20:54:40|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|4
1621025690000|2021-05-14 20:54:50|6864.8|6862|6864.8|6862|6864.8|6862|6864.8|6862|1
1621025700000|2021-05-14 20:55:00|6864.9|6860.9|6863.1|6860.3|6865.2|6861.2|6863.1|6860.3|13
1621025710000|2021-05-14 20:55:10|6863|6860.2|6863.3|6860.5|6863.3|6860.5|6863|6860.2|0
1621025720000|2021-05-14 20:55:20|6863.5|6860.7|6862.6|6859.8|6863.8|6861|6862.6|6859.2|0
1621025730000|2021-05-14 20:55:30|6863.1|6860.3|6863.2|6859.2|6863.2|6860.3|6863.1|6859.2|0
1621025740000|2021-05-14 20:55:40|6862.9|6858.9|6862.9|6858.9|6862.9|6858.9|6862.9|6858.9|0
1621025750000|2021-05-14 20:55:50|6865.7|6855.7|6865.7|6855.7|6865.7|6855.7|6865.7|6855.7|2
1621025770000|2021-05-14 20:56:10|6865.4|6855.4|6864.4|6854.4|6865.4|6857.2|6860.9|6854.1|4
1621025780000|2021-05-14 20:56:20|6860.9|6856.9|6863.7|6853.7|6863.7|6856.9|6860.9|6853.7|0
1621025790000|2021-05-14 20:56:30|6863.4|6853.4|6863.4|6853.4|6863.4|6853.4|6863.4|6853.4|0
1621025800000|2021-05-14 20:56:40|6863.7|6853.7|6860.9|6856.9|6863.7|6856.9|6860.9|6853.7|0
1621025810000|2021-05-14 20:56:50|6863.7|6853.7|6861.2|6857.2|6863.7|6858|6860.8|6853.4|4
1621025820000|2021-05-14 20:57:00|6861.9|6857.9|6861.9|6857.9|6861.9|6857.9|6861.9|6857.9|1
1621025830000|2021-05-14 20:57:10|6864.7|6854.7|6861.2|6857.2|6864.7|6857.5|6861.2|6854.7|9
1621025840000|2021-05-14 20:57:20|6862|6858|6865.4|6855.4|6865.4|6859.5|6860.8|6855.4|4
1621025850000|2021-05-14 20:57:30|6865.7|6855.7|6862.9|6858.9|6865.7|6858.9|6862.9|6855.7|1
1621025880000|2021-05-14 20:58:00|6863.2|6859.2|6862.4|6859.6|6863.2|6859.6|6862.4|6859.2|52
1621025890000|2021-05-14 20:58:10|6862.7|6858.7|6862.5|6858.5|6865.5|6859.3|6861.9|6854.7|6
1621025900000|2021-05-14 20:58:20|6862.2|6858.2|6866.4|6856.4|6866.4|6859.6|6861.8|6856.4|27
1621025910000|2021-05-14 20:58:30|6867|6857|6866.9|6856.9|6867|6857|6866.9|6856.9|14
1621025920000|2021-05-14 20:58:40|6866.4|6856.4|6866.4|6856.4|6866.4|6856.4|6866.4|6856.4|0
1621025930000|2021-05-14 20:58:50|6867|6857|6868.1|6858.1|6868.1|6858.1|6867|6857|10
1621025940000|2021-05-14 20:59:00|6868.4|6858.4|6868.4|6858.4|6868.4|6858.4|6868.4|6858.4|1
1621025950000|2021-05-14 20:59:10|6868.7|6858.7|6868.7|6858.7|6868.9|6858.9|6868.7|6858.7|1
1621025960000|2021-05-14 20:59:20|6868.6|6858.6|6868.4|6858.4|6868.6|6858.6|6868.4|6858.4|0
1621025970000|2021-05-14 20:59:30|||||||||1
1621025990000|2021-05-14 20:59:50|6865.6|6861.6|6865.9|6861.9|6865.9|6861.9|6865.6|6861.6|1
1621202400000|2021-05-16 22:00:00|6865|6862.2|6864.9|6854.9|6866.1|6862.5|6864.8|6854.9|16
1621202410000|2021-05-16 22:00:10|6864|6854|6858.3|6855.5|6864|6856.4|6857.7|6849.7|15
1621202420000|2021-05-16 22:00:20|6858.8|6856|6862.4|6852.4|6863.4|6856|6858.6|6852.2|66
1621202430000|2021-05-16 22:00:30|6861.9|6851.9|6858.4|6854.4|6861.9|6854.7|6858.4|6851.9|9
1621202440000|2021-05-16 22:00:40|6857.3|6854.5|6857.3|6854.5|6858.1|6854.8|6857.3|6854.1|8
1621202450000|2021-05-16 22:00:50|||||||||3
1621202460000|2021-05-16 22:01:00|6857.1|6854.3|6856.4|6852.4|6859.8|6854.3|6856.4|6849.2|33
1621202470000|2021-05-16 22:01:10|6856.3|6853.5|6856.3|6853.5|6856.8|6854|6856.3|6852.4|2
1621202480000|2021-05-16 22:01:20|6860.6|6850.6|6860.9|6850.9|6860.9|6854.5|6857|6850.6|10
1621202490000|2021-05-16 22:01:30|6857.7|6853.7|6857.7|6853.7|6857.7|6853.7|6857.7|6853.7|0
1621202500000|2021-05-16 22:01:40|6857.4|6853.4|6856.3|6853.5|6857.4|6853.5|6856.3|6853.4|6
1621202510000|2021-05-16 22:01:50|6856.4|6852.4|6856.3|6853.5|6856.4|6853.5|6856.3|6852.4|0
1621202520000|2021-05-16 22:02:00|6855.8|6853|6856.3|6853.5|6856.3|6853.5|6855.8|6853|3
1621202530000|2021-05-16 22:02:10|||||||||100
1621202540000|2021-05-16 22:02:20|6856.5|6853.7|6857.7|6853.7|6857.7|6854|6855.8|6853|10
1621202550000|2021-05-16 22:02:30|6858.4|6854.4|6857.4|6853.4|6858.4|6854.8|6857.3|6853.4|2
1621202560000|2021-05-16 22:02:40|6857.7|6853.7|6859.4|6855.4|6859.4|6855.4|6857.3|6853.7|11
1621202570000|2021-05-16 22:02:50|6862.2|6852.2|6863.5|6853.5|6863.7|6856.8|6859.6|6851.9|68
1621202580000|2021-05-16 22:03:00|6862.9|6852.9|6863.8|6861|6863.8|6861|6861.8|6852.9|72
1621202590000|2021-05-16 22:03:10|6864.1|6861.3|6866.7|6862.7|6869.9|6863.5|6864.1|6859.9|19
1621202600000|2021-05-16 22:03:20|6866|6863.2|6866.3|6863.5|6866.3|6863.5|6866|6863.2|0
1621202610000|2021-05-16 22:03:30|6865.8|6863|6867.4|6863.4|6867.4|6863.4|6865.8|6863|13
1621202620000|2021-05-16 22:03:40|6867.3|6864.5|6865.8|6863|6868.2|6864.8|6865.8|6863|6
1621202630000|2021-05-16 22:03:50|||||||||8
1621202640000|2021-05-16 22:04:00|||||||||26
1621202660000|2021-05-16 22:04:20|6867.9|6857.9|6866.9|6856.9|6867.9|6857.9|6866.9|6856.9|11
1621202670000|2021-05-16 22:04:30|6867.2|6857.2|6866.7|6856.7|6867.2|6857.2|6866.7|6856.7|4
1621202680000|2021-05-16 22:04:40|6866.9|6856.9|6867.7|6857.7|6867.7|6857.7|6866.9|6856.9|1
1621202690000|2021-05-16 22:04:50|6867.5|6857.5|6866.4|6862.4|6869.9|6864|6865.3|6857.2|39
1621202700000|2021-05-16 22:05:00|6865.6|6862.8|6867.9|6857.9|6868.1|6862.8|6864.8|6857.6|4
1621202710000|2021-05-16 22:05:10|6864.3|6861.5|6867.9|6857.9|6868.2|6862.5|6864|6857.2|8
1621202720000|2021-05-16 22:05:20|6867.7|6857.7|6864.4|6860.4|6868.2|6861.4|6864.4|6857.2|6
1621202730000|2021-05-16 22:05:30|6864|6861.2|6864.4|6860.4|6864.7|6861.5|6864|6860.1|3
1621202740000|2021-05-16 22:05:40|6864|6861.2|6867.9|6857.9|6867.9|6861.2|6864|6857.6|0
1621202750000|2021-05-16 22:05:50|6867.6|6857.6|6865.1|6861.1|6867.6|6861.1|6864.7|6857.6|0
1621202760000|2021-05-16 22:06:00|6865.4|6861.4|6865.4|6861.4|6868.2|6861.4|6865.1|6857.9|4
1621202770000|2021-05-16 22:06:10|6868.2|6858.2|6869.9|6859.9|6869.9|6863.1|6865.3|6858.2|8
1621202780000|2021-05-16 22:06:20|6867.4|6863.4|6867.4|6863.4|6870.2|6863.4|6867.4|6860.2|1
1621202790000|2021-05-16 22:06:30|6870.2|6860.2|6869.9|6859.9|6870.2|6860.2|6869.7|6859.7|2
1621202800000|2021-05-16 22:06:40|6867.4|6863.4|6867.3|6864.5|6870.9|6865.2|6866.9|6859.6|4
1621202810000|2021-05-16 22:06:50|6869.9|6859.9|6867.6|6864.8|6869.9|6864.8|6867.4|6859.9|2
1621202820000|2021-05-16 22:07:00|6869.4|6859.4|6870.9|6860.9|6870.9|6863.1|6867.1|6859.4|11
1621202830000|2021-05-16 22:07:10|6871.2|6861.2|6868.7|6864.7|6871.2|6865.5|6868.3|6860.9|2
1621202840000|2021-05-16 22:07:20|6870.9|6860.9|6870.9|6860.9|6870.9|6864.4|6868.4|6859.9|3
1621202850000|2021-05-16 22:07:30|6870.4|6860.4|6870.6|6860.6|6871.2|6864.4|6868.1|6860.4|3
1621202860000|2021-05-16 22:07:40|6870.9|6860.9|6870.9|6860.9|6870.9|6860.9|6870.9|6860.9|0
1621202870000|2021-05-16 22:07:50|6871.5|6861.5|6868.3|6865.5|6871.5|6865.5|6868.3|6861.5|5
1621202880000|2021-05-16 22:08:00|6870.9|6860.9|6870.9|6860.9|6870.9|6860.9|6870.9|6860.9|11
1621202890000|2021-05-16 22:08:10|6870.4|6860.4|6870.9|6860.9|6871|6861|6870|6860|3
1621202900000|2021-05-16 22:08:20|6870.7|6860.7|6869.9|6859.9|6870.7|6860.7|6869.9|6859.9|0
1621202910000|2021-05-16 22:08:30|6870.9|6860.9|6868.4|6864.4|6870.9|6864.4|6868.4|6860.9|25
1621202920000|2021-05-16 22:08:40|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|0
1621202930000|2021-05-16 22:08:50|6867.4|6863.4|6867.7|6863.7|6867.9|6864.5|6866.8|6863.4|3
1621202940000|2021-05-16 22:09:00|6867.4|6863.4|6864.3|6861.5|6867.4|6864.1|6864.3|6861.5|5
1621202960000|2021-05-16 22:09:20|6864.4|6861.6|6863.3|6860.5|6864.8|6862|6863.3|6860.5|3
1621202970000|2021-05-16 22:09:30|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1621202980000|2021-05-16 22:09:40|6863.3|6860.5|6863.9|6861.1|6863.9|6861.1|6863.3|6860.5|2
1621202990000|2021-05-16 22:09:50|6864.4|6860.4|6864.3|6861.5|6864.4|6861.5|6863.9|6860.4|0
1621203000000|2021-05-16 22:10:00|6864.7|6860.7|6862.8|6860|6864.7|6860.8|6862.8|6860|6
1621203010000|2021-05-16 22:10:10|||||||||3
1621203030000|2021-05-16 22:10:30|6863.1|6860.3|6864.3|6861.5|6864.3|6861.5|6863.1|6860.3|1
1621203040000|2021-05-16 22:10:40|6864.1|6861.3|6864.3|6861.5|6864.3|6861.5|6863.8|6861|0
1621203050000|2021-05-16 22:10:50|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1621203060000|2021-05-16 22:11:00|6863.9|6861.1|6863.8|6861|6864.3|6861.5|6863.8|6861|14
1621203070000|2021-05-16 22:11:10|6864.1|6861.3|6864.3|6861.5|6865.4|6862.1|6864.1|6861|11
1621203100000|2021-05-16 22:11:40|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|1
1621203120000|2021-05-16 22:12:00|6864.1|6861.3|6863.8|6861|6864.3|6861.5|6863.8|6861|7
1621203130000|2021-05-16 22:12:10|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|2
1621203140000|2021-05-16 22:12:20|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.8|6861|0
1621203150000|2021-05-16 22:12:30|6864.1|6861.3|6863.8|6861|6864.1|6861.3|6863.8|6861|0
1621203160000|2021-05-16 22:12:40|6863.9|6861.1|6864.3|6861.5|6864.8|6862|6863.9|6861.1|0
1621203180000|2021-05-16 22:13:00|6863.8|6861|6864.8|6862|6864.8|6862|6863.8|6861|4
1621203190000|2021-05-16 22:13:10|6864.6|6861.8|6864.3|6861.5|6864.6|6861.8|6864.3|6861.5|0
1621203200000|2021-05-16 22:13:20|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.8|6861|0
1621203210000|2021-05-16 22:13:30|6864.8|6862|6863.8|6861|6864.8|6862|6863.8|6861|0
1621203220000|2021-05-16 22:13:40|6864.3|6861.5|6864.3|6861.5|6864.8|6862|6864.3|6861.5|0
1621203240000|2021-05-16 22:14:00|6864.1|6861.3|6864.4|6860.4|6864.7|6861.5|6863.8|6860.4|5
1621203250000|2021-05-16 22:14:10|6863.6|6860.8|6863.3|6860.5|6863.6|6860.8|6863.3|6860.5|0
1621203260000|2021-05-16 22:14:20|6863.4|6860.6|6863.8|6861|6863.8|6861|6863.3|6860.5|0
1621203270000|2021-05-16 22:14:30|6863.3|6860.5|6864.3|6861.5|6864.4|6861.5|6863.3|6860.4|1
1621203280000|2021-05-16 22:14:40|6864.4|6860.4|6864.7|6860.7|6864.7|6861.5|6864.3|6860.4|0
1621203290000|2021-05-16 22:14:50|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1621203300000|2021-05-16 22:15:00|6864.3|6861.5|6865|6861|6865|6861.8|6864.3|6860.4|6
1621203310000|2021-05-16 22:15:10|6865.4|6861.4|6865.3|6862.5|6865.4|6862.5|6865.3|6861.4|0
1621203320000|2021-05-16 22:15:20|6865.7|6861.7|6865.7|6861.7|6865.7|6862.5|6865.3|6861.7|0
1621203330000|2021-05-16 22:15:30|6865.3|6862.5|6865.3|6862.5|6865.7|6862.5|6865.1|6861.7|0
1621203360000|2021-05-16 22:16:00|6864.3|6861.5|6864.4|6860.4|6864.4|6861.5|6864.3|6860.4|1
1621203370000|2021-05-16 22:16:10|||||||||1
1621203380000|2021-05-16 22:16:20|6864|6860|6863.6|6860.8|6864|6861|6863.3|6860|4
1621203390000|2021-05-16 22:16:30|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1621203400000|2021-05-16 22:16:40|||||||||2
1621203410000|2021-05-16 22:16:50|6864|6860|6863.3|6860.5|6864|6860.5|6863.3|6860|0
1621203420000|2021-05-16 22:17:00|6864|6860|6864.8|6862|6864.8|6862|6864|6860|5
1621203430000|2021-05-16 22:17:10|||||||||1
1621203450000|2021-05-16 22:17:30|6865|6861|6864.1|6861.3|6865|6861.3|6864.1|6861|0
1621203460000|2021-05-16 22:17:40|6864.3|6861.5|6864.4|6860.4|6864.4|6861.5|6864.3|6860.4|1
1621203480000|2021-05-16 22:18:00|6864|6860|6865|6861|6867.9|6861|6864|6857.5|1
1621203540000|2021-05-16 22:19:00|6864.7|6860.7|6864.7|6860.7|6867.5|6860.7|6864.7|6857.5|2
1621203550000|2021-05-16 22:19:10|6865.3|6862.5|6865.9|6863.1|6865.9|6863.1|6865.3|6862.5|0
1621203570000|2021-05-16 22:19:30|6866.4|6863.6|6866.4|6862.4|6866.4|6863.6|6866.3|6862.4|2
1621203580000|2021-05-16 22:19:40|6866.7|6862.7|6866.7|6862.7|6866.7|6862.7|6866.7|6862.7|0
1621203600000|2021-05-16 22:20:00|6866.4|6862.4|6866.4|6862.4|6866.4|6862.4|6866.4|6862.4|1
1621203610000|2021-05-16 22:20:10|6866.7|6862.7|6866.3|6863.5|6866.7|6863.5|6866.3|6862.7|1
1621203630000|2021-05-16 22:20:30|6866.9|6864.1|6867.3|6864.5|6867.3|6864.5|6866.9|6864.1|2
1621203640000|2021-05-16 22:20:40|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|0
1621203650000|2021-05-16 22:20:50|6868.1|6865.3|6867.8|6865|6868.1|6865.3|6867.8|6865|0
1621203660000|2021-05-16 22:21:00|6867.3|6864.5|6867.4|6864.6|6867.7|6864.6|6867.3|6863.7|3
1621203670000|2021-05-16 22:21:10|6868.4|6864.4|6868|6864|6868.4|6865.1|6867.6|6864|3
1621203680000|2021-05-16 22:21:20|6867.4|6863.4|6870.2|6860.2|6870.2|6863.4|6867.4|6860.2|7
1621203690000|2021-05-16 22:21:30|6867.4|6863.4|6867.4|6863.4|6870.2|6863.4|6867.4|6860.2|4
1621203710000|2021-05-16 22:21:50|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|0
1621203720000|2021-05-16 22:22:00|||||||||2
1621203730000|2021-05-16 22:22:10|6868|6864|6868|6864|6868|6864|6868|6864|1
1621203740000|2021-05-16 22:22:20|6867.9|6865.1|6868|6864|6868|6865.1|6867.9|6864|0
1621203750000|2021-05-16 22:22:30|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|0
1621203760000|2021-05-16 22:22:40|6868.3|6865.5|6868.7|6864.7|6868.7|6865.5|6868.3|6864.7|0
1621203770000|2021-05-16 22:22:50|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|0
1621203780000|2021-05-16 22:23:00|6867.3|6864.5|6867.6|6864.8|6867.6|6864.8|6867.3|6864.5|1
1621203790000|2021-05-16 22:23:10|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|0
1621203810000|2021-05-16 22:23:30|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|0
1621203820000|2021-05-16 22:23:40|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|2
1621203840000|2021-05-16 22:24:00|6867.3|6864.5|6866.8|6864|6867.3|6864.5|6866.8|6864|0
1621203850000|2021-05-16 22:24:10|6866.4|6862.4|6865.6|6862.8|6866.4|6862.8|6865.6|6862.4|3
1621203860000|2021-05-16 22:24:20|6865.7|6861.7|6864.7|6860.7|6865.7|6861.7|6863.6|6860.7|0
1621203870000|2021-05-16 22:24:30|6864.3|6861.5|6864.3|6861.5|6864.8|6862|6864.3|6861.5|0
1621203880000|2021-05-16 22:24:40|6864.8|6862|6863.8|6861|6864.8|6862|6863.8|6861|0
1621203890000|2021-05-16 22:24:50|||||||||1
1621203900000|2021-05-16 22:25:00|6863.4|6860.6|6863.8|6861|6863.8|6861|6863.3|6860.5|6
1621203910000|2021-05-16 22:25:10|6864.4|6861.6|6863.6|6860.8|6864.4|6861.6|6863.3|6860.5|4
1621203930000|2021-05-16 22:25:30|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1621203940000|2021-05-16 22:25:40|6864.4|6860.4|6863.3|6860.5|6864.4|6860.5|6863.3|6860.4|0
1621203950000|2021-05-16 22:25:50|6864.4|6860.4|6864.4|6860.4|6864.4|6860.4|6864.4|6860.4|0
1621203970000|2021-05-16 22:26:10|6863.3|6860.5|6863.8|6861|6863.8|6861|6863.3|6860.5|0
1621203980000|2021-05-16 22:26:20|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|0
1621203990000|2021-05-16 22:26:30|6864.8|6862|6864.8|6862|6864.8|6862|6864.8|6862|0
1621204020000|2021-05-16 22:27:00|6864.3|6861.5|6864.7|6860.7|6864.7|6861.5|6864.3|6860.7|3
1621204030000|2021-05-16 22:27:10|6865.1|6862.3|6864.7|6860.7|6865.1|6862.3|6864.3|6860.7|3
1621204060000|2021-05-16 22:27:40|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|0
1621204090000|2021-05-16 22:28:10|6865|6861|6864.8|6862|6865|6862|6864.4|6861|0
1621204100000|2021-05-16 22:28:20|6864.6|6861.8|6864.8|6862|6864.8|6862|6864.6|6861.8|0
1621204120000|2021-05-16 22:28:40|6865.7|6862.9|6867.8|6865|6867.8|6865|6865.7|6862.9|3
1621204130000|2021-05-16 22:28:50|||||||||26
1621204140000|2021-05-16 22:29:00|6867.4|6864.6|6868.1|6865.3|6868.1|6865.3|6867.3|6864.5|30
1621204170000|2021-05-16 22:29:30|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|0
1621204200000|2021-05-16 22:30:00|6866.8|6864|6867.3|6864.5|6867.3|6864.5|6866.8|6864|5
1621204230000|2021-05-16 22:30:30|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|0
1621204240000|2021-05-16 22:30:40|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|0
1621204260000|2021-05-16 22:31:00|6867.7|6863.7|6867.7|6863.7|6867.7|6863.7|6867.7|6863.7|2
1621204270000|2021-05-16 22:31:10|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|1
1621204290000|2021-05-16 22:31:30|6866.6|6863.8|6866.6|6863.8|6866.6|6863.8|6866.6|6863.8|0
1621204310000|2021-05-16 22:31:50|6867.4|6863.4|6866.9|6864.1|6867.4|6864.1|6866.9|6863.4|3
1621204320000|2021-05-16 22:32:00|6867.3|6864.5|6868.3|6865.5|6868.3|6865.5|6867.3|6864.5|3
1621204330000|2021-05-16 22:32:10|6868.6|6865.8|6869.3|6866.5|6869.7|6866.5|6868.6|6865.4|6
1621204340000|2021-05-16 22:32:20|6869.9|6867.1|6870.3|6867.5|6870.7|6867.5|6869.9|6866.7|2
1621204350000|2021-05-16 22:32:30|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|0
1621204360000|2021-05-16 22:32:40|||||||||1
1621204370000|2021-05-16 22:32:50|||||||||10
1621204380000|2021-05-16 22:33:00|6870.3|6866.3|6870.3|6866.3|6870.3|6866.3|6870.3|6866.3|3
1621204390000|2021-05-16 22:33:10|6870.7|6866.7|6872.1|6869.3|6872.1|6869.3|6870.7|6866.7|111
1621204410000|2021-05-16 22:33:30|6871.7|6868.9|6873.7|6869.7|6873.7|6869.7|6871.7|6868.9|22
1621204420000|2021-05-16 22:33:40|||||||||1
1621204440000|2021-05-16 22:34:00|6873.3|6869.3|6873.3|6869.3|6873.3|6869.3|6873.3|6869.3|1
1621204470000|2021-05-16 22:34:30|6873|6869|6873|6869|6873|6869|6873|6869|0
1621204480000|2021-05-16 22:34:40|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|0
1621204500000|2021-05-16 22:35:00|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|1
1621204510000|2021-05-16 22:35:10|6873.3|6869.3|6873.3|6869.3|6873.3|6869.3|6873.3|6869.3|1
1621204520000|2021-05-16 22:35:20|6872.9|6870.1|6873.2|6870.4|6873.7|6870.4|6872.9|6869.7|0
1621204530000|2021-05-16 22:35:30|6873.3|6869.3|6874|6870|6874|6870.4|6873.2|6869.3|0
1621204540000|2021-05-16 22:35:40|6874.3|6870.3|6874.7|6870.7|6874.7|6871.4|6873.9|6870.3|3
1621204550000|2021-05-16 22:35:50|6877.8|6867.8|6876.2|6873.4|6878|6873.4|6875|6867.8|23
1621204560000|2021-05-16 22:36:00|6877|6873|6877|6873|6877|6873|6877|6873|1
1621204570000|2021-05-16 22:36:10|6876.2|6873.4|6877|6873|6877|6873.4|6876.2|6873|2
1621204610000|2021-05-16 22:36:50|6875.7|6872.9|6876.2|6873.4|6876.2|6873.4|6875.7|6872.9|22
1621204640000|2021-05-16 22:37:20|6876.6|6873.8|6876.9|6874.1|6877.2|6874.4|6876.6|6873.8|29
1621204650000|2021-05-16 22:37:30|6876.7|6873.9|6876.9|6874.1|6876.9|6874.1|6876.7|6873.9|6
1621204670000|2021-05-16 22:37:50|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|4
1621204680000|2021-05-16 22:38:00|6876.9|6874.1|6876.9|6874.1|6876.9|6874.1|6876.9|6874.1|1
1621204690000|2021-05-16 22:38:10|6877.2|6874.4|6878.7|6875.9|6878.7|6875.9|6877.2|6874.4|90
1621204700000|2021-05-16 22:38:20|||||||||6
1621204710000|2021-05-16 22:38:30|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|8
1621204720000|2021-05-16 22:38:40|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|0
1621204730000|2021-05-16 22:38:50|||||||||3
1621204740000|2021-05-16 22:39:00|6878.4|6875.6|6878.7|6875.9|6878.7|6875.9|6878.4|6875.6|6
1621204750000|2021-05-16 22:39:10|||||||||3
1621204770000|2021-05-16 22:39:30|||||||||3
1621204780000|2021-05-16 22:39:40|6878.6|6875.8|6878.4|6875.6|6878.6|6875.8|6878.2|6875.4|4
1621204790000|2021-05-16 22:39:50|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|6878.2|6875.4|5
1621204800000|2021-05-16 22:40:00|6878.6|6875.8|6878.2|6875.4|6878.6|6875.8|6878.2|6875.4|4
1621204870000|2021-05-16 22:41:10|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|0
1621204880000|2021-05-16 22:41:20|||||||||2
1621204900000|2021-05-16 22:41:40|6882.3|6878.3|6882.3|6878.3|6882.3|6878.3|6882.3|6878.3|324
1621204910000|2021-05-16 22:41:50|6882.2|6879.4|6882.2|6879.4|6882.2|6879.4|6882.2|6879.4|3
1621204920000|2021-05-16 22:42:00|6882.4|6879.6|6882.7|6879.9|6882.7|6879.9|6882.2|6879.4|0
1621204930000|2021-05-16 22:42:10|6882.2|6879.4|6882.2|6879.4|6882.7|6879.9|6882.2|6879.4|0
1621204990000|2021-05-16 22:43:10|6882.7|6878.7|6882.3|6878.3|6882.7|6878.7|6882.3|6878.3|3
1621205010000|2021-05-16 22:43:30|6882|6878|6881.7|6877.7|6882|6878|6881.7|6877.7|0
1621205020000|2021-05-16 22:43:40|6880.9|6878.1|6881.2|6878.4|6881.7|6878.4|6880.9|6877.3|0
1621205030000|2021-05-16 22:43:50|6881.3|6877.3|6881.2|6878.4|6881.3|6878.4|6881.2|6877.3|3
1621205040000|2021-05-16 22:44:00|6881.3|6877.3|6881.3|6877.3|6881.3|6877.3|6881.3|6877.3|1
1621205050000|2021-05-16 22:44:10|6880.9|6878.1|6881.7|6877.7|6881.7|6878.4|6880.9|6877.3|0
1621205060000|2021-05-16 22:44:20|6880.9|6878.1|6880.2|6877.4|6880.9|6878.1|6880.2|6877.4|0
1621205070000|2021-05-16 22:44:30|6880.1|6877.3|6879.7|6876.9|6880.1|6877.3|6879.7|6876.9|0
1621205120000|2021-05-16 22:45:20|6879.6|6876.8|6878.1|6875.3|6879.6|6876.8|6878.1|6875.3|5
1621205130000|2021-05-16 22:45:30|6877.7|6874.9|6878.2|6875.4|6878.2|6875.4|6877.7|6874.9|2
1621205150000|2021-05-16 22:45:50|6878.4|6875.6|6878.2|6875.4|6878.4|6875.6|6878.2|6875.4|1
1621205230000|2021-05-16 22:47:10|6877.7|6874.9|6878.2|6875.4|6878.2|6875.4|6877.7|6874.9|4
1621205280000|2021-05-16 22:48:00|6878.1|6875.3|6877.2|6874.4|6878.1|6875.3|6877.2|6874.4|1
1621205300000|2021-05-16 22:48:20|6878.3|6874.3|6878.3|6874.3|6878.3|6874.3|6878.3|6874.3|0
1621205350000|2021-05-16 22:49:10|6877.9|6875.1|6878.2|6875.4|6878.2|6875.4|6877.9|6875.1|0
1621205370000|2021-05-16 22:49:30|6878.7|6874.7|6878.7|6874.7|6878.7|6874.7|6878.7|6874.7|0
1621205380000|2021-05-16 22:49:40|6878.3|6874.3|6878.3|6874.3|6878.3|6874.3|6878.3|6874.3|0
1621205390000|2021-05-16 22:49:50|||||||||1
1621205420000|2021-05-16 22:50:20|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|0
1621205430000|2021-05-16 22:50:30|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|0
1621205460000|2021-05-16 22:51:00|6877.1|6874.3|6876.2|6873.4|6877.1|6874.3|6876.2|6873.4|7
1621205470000|2021-05-16 22:51:10|6875.3|6872.5|6874.9|6872.1|6875.3|6872.5|6874.9|6872.1|5
1621205480000|2021-05-16 22:51:20|||||||||2
1621205500000|2021-05-16 22:51:40|6874.7|6871.9|6873.9|6871.1|6874.7|6871.9|6873.9|6871.1|12
1621205520000|2021-05-16 22:52:00|6873.2|6870.4|6872.9|6870.1|6873.2|6870.4|6872.9|6870.1|4
1621205550000|2021-05-16 22:52:30|6872.7|6869.9|6872.2|6869.4|6872.7|6869.9|6872.2|6869.4|6
1621205560000|2021-05-16 22:52:40|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|0
1621205610000|2021-05-16 22:53:30|||||||||2
1621205680000|2021-05-16 22:54:40|||||||||2
1621205700000|2021-05-16 22:55:00|||||||||3
1621205750000|2021-05-16 22:55:50|6871.6|6868.8|6871.2|6868.4|6871.6|6868.8|6871.2|6868.4|4
1621205760000|2021-05-16 22:56:00|6871.4|6868.6|6871.7|6868.9|6871.7|6868.9|6871.4|6868.6|1
1621205790000|2021-05-16 22:56:30|6871.4|6868.6|6870.2|6867.4|6871.4|6868.6|6870.2|6867.4|3
1621205800000|2021-05-16 22:56:40|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|2
1621205820000|2021-05-16 22:57:00|6870.2|6867.4|6871.7|6868.9|6871.7|6868.9|6870.2|6867.4|1
1621205890000|2021-05-16 22:58:10|||||||||1
1621205920000|2021-05-16 22:58:40|6871.4|6868.6|6871.2|6868.4|6871.4|6868.6|6871.2|6868.4|1
1621205950000|2021-05-16 22:59:10|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|0
1621205970000|2021-05-16 22:59:30|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|2
1621205980000|2021-05-16 22:59:40|6870.9|6868.1|6871.2|6868.4|6871.2|6868.4|6870.9|6868.1|0
1621205990000|2021-05-16 22:59:50|6871.9|6869.1|6871.7|6868.9|6872.2|6869.4|6871.7|6868.9|2
1621206000000|2021-05-16 23:00:00|6872.2|6869.4|6872.5|6869.7|6872.7|6869.9|6872.2|6869.4|3
1621206010000|2021-05-16 23:00:10|||||||||2
1621206030000|2021-05-16 23:00:30|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|0
1621206050000|2021-05-16 23:00:50|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|0
1621206060000|2021-05-16 23:01:00|||||||||2
1621206070000|2021-05-16 23:01:10|||||||||2
1621206090000|2021-05-16 23:01:30|6873.4|6870.6|6873.5|6870.7|6873.5|6870.7|6873.4|6870.6|1
1621206120000|2021-05-16 23:02:00|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|0
1621206130000|2021-05-16 23:02:10|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|1
1621206180000|2021-05-16 23:03:00|6875|6871|6875|6871|6875|6871|6875|6871|1
1621206190000|2021-05-16 23:03:10|6875.6|6871.6|6875.2|6872.4|6875.6|6872.4|6875.2|6871.6|16
1621206240000|2021-05-16 23:04:00|6875.5|6872.7|6875.5|6872.7|6875.5|6872.7|6875.5|6872.7|0
1621206250000|2021-05-16 23:04:10|6875.7|6872.9|6876.2|6873.4|6876.2|6873.4|6875.5|6872.7|3
1621206280000|2021-05-16 23:04:40|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|0
1621206300000|2021-05-16 23:05:00|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|0
1621206310000|2021-05-16 23:05:10|||||||||4
1621206320000|2021-05-16 23:05:20|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|1
1621206370000|2021-05-16 23:06:10|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|0
1621206380000|2021-05-16 23:06:20|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|1
1621206400000|2021-05-16 23:06:40|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|0
1621206430000|2021-05-16 23:07:10|6876.4|6873.6|6876.7|6873.9|6876.7|6873.9|6876.4|6873.6|0
1621206440000|2021-05-16 23:07:20|||||||||1
1621206450000|2021-05-16 23:07:30|6876.5|6873.7|6876.2|6873.4|6876.5|6873.7|6876.2|6873.4|1
1621206500000|2021-05-16 23:08:20|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|2
1621206510000|2021-05-16 23:08:30|6875.7|6872.9|6875.2|6872.4|6875.7|6872.9|6875.2|6872.4|2
1621206530000|2021-05-16 23:08:50|6875.6|6871.6|6875|6872.2|6875.6|6872.4|6875|6871.6|1
1621206540000|2021-05-16 23:09:00|6875.2|6872.4|6875.7|6872.9|6875.7|6872.9|6875.2|6871.6|0
1621206550000|2021-05-16 23:09:10|6875.5|6872.7|6874.2|6871.4|6875.5|6872.7|6874.2|6871.4|3
1621206570000|2021-05-16 23:09:30|6873.3|6869.3|6873.5|6870.7|6873.5|6870.7|6873.3|6869.3|2
1621206640000|2021-05-16 23:10:40|6873.4|6870.6|6872.5|6869.7|6873.4|6870.6|6872.5|6869.7|2
1621206660000|2021-05-16 23:11:00|6872.9|6870.1|6873.2|6870.4|6873.2|6870.4|6872.9|6870.1|1
1621206670000|2021-05-16 23:11:10|6874.2|6871.4|6874.6|6870.6|6875|6871.9|6874.2|6870.6|2
1621206690000|2021-05-16 23:11:30|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|0
1621206700000|2021-05-16 23:11:40|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|0
1621206710000|2021-05-16 23:11:50|6874.3|6870.3|6874.5|6871.7|6875|6871.7|6874.3|6870.3|0
1621206720000|2021-05-16 23:12:00|6875|6871|6875|6871|6875|6871|6875|6871|0
1621206730000|2021-05-16 23:12:10|6874.6|6870.6|6874.6|6870.6|6874.6|6870.6|6874.6|6870.6|0
1621206760000|2021-05-16 23:12:40|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|0
1621206780000|2021-05-16 23:13:00|6873.5|6870.7|6872.5|6869.7|6873.5|6870.7|6872.5|6869.7|2
1621206800000|2021-05-16 23:13:20|6873|6870.2|6872.5|6869.7|6873|6870.2|6872.5|6869.7|2
1621206910000|2021-05-16 23:15:10|6872.7|6869.9|6873|6870.2|6873|6870.2|6872.7|6869.9|0
1621206940000|2021-05-16 23:15:40|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|0
1621206960000|2021-05-16 23:16:00|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|1
1621206980000|2021-05-16 23:16:20|6871.5|6868.7|6872.6|6868.6|6872.6|6868.7|6871.5|6868.6|0
1621206990000|2021-05-16 23:16:30|6872.2|6869.4|6872.6|6868.6|6872.6|6869.4|6872.2|6868.6|0
1621207000000|2021-05-16 23:16:40|6871.5|6868.7|6871.6|6867.6|6871.6|6868.7|6870.5|6867.6|0
1621207010000|2021-05-16 23:16:50|6872|6868|6872.3|6868.3|6872.3|6868.9|6871.5|6868|0
1621207020000|2021-05-16 23:17:00|6872.6|6868.6|6872.6|6868.6|6872.6|6868.6|6872.6|6868.6|0
1621207040000|2021-05-16 23:17:20|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|0
1621207050000|2021-05-16 23:17:30|6872.6|6868.6|6872.6|6868.6|6872.6|6868.6|6872.6|6868.6|0
1621207070000|2021-05-16 23:17:50|6871.5|6868.7|6870.5|6867.7|6871.5|6868.7|6870.5|6867.7|0
1621207080000|2021-05-16 23:18:00|6871.5|6868.7|6870.5|6867.7|6872|6868.7|6870.5|6867.7|0
1621207090000|2021-05-16 23:18:10|6871.5|6868.7|6871.2|6868.4|6871.6|6868.7|6871.2|6867.6|0
1621207100000|2021-05-16 23:18:20|6872|6868|6870.9|6868.1|6872|6868.1|6870.9|6867.6|0
1621207110000|2021-05-16 23:18:30|6870.5|6867.7|6870.2|6867.4|6870.6|6867.7|6870.2|6866.6|0
1621207120000|2021-05-16 23:18:40|6870.6|6866.6|6870.2|6867.4|6870.6|6867.4|6870.2|6866.6|0
1621207130000|2021-05-16 23:18:50|6870.6|6866.6|6870.2|6867.4|6870.6|6867.4|6870.2|6866.6|0
1621207140000|2021-05-16 23:19:00|6870.6|6866.6|6870.6|6866.6|6870.6|6867.4|6870.2|6866.6|0
1621207160000|2021-05-16 23:19:20|6869.6|6865.6|6869.6|6865.6|6869.6|6865.6|6869.6|6865.6|0
1621207170000|2021-05-16 23:19:30|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|0
1621207180000|2021-05-16 23:19:40|6870.2|6867.4|6869.6|6865.6|6870.2|6867.4|6869.2|6865.6|0
1621207200000|2021-05-16 23:20:00|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|0
1621207210000|2021-05-16 23:20:10|6870.2|6867.4|6869.2|6866.4|6870.2|6867.4|6869.2|6865.6|3
1621207230000|2021-05-16 23:20:30|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|0
1621207240000|2021-05-16 23:20:40|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|0
1621207250000|2021-05-16 23:20:50|6869.5|6866.7|6870.3|6866.3|6870.3|6866.7|6869.5|6866.3|0
1621207260000|2021-05-16 23:21:00|6870.6|6866.6|6869.2|6866.4|6870.6|6866.6|6869.2|6866.4|0
1621207270000|2021-05-16 23:21:10|6869.5|6866.7|6870.2|6867.4|6870.2|6867.4|6869.5|6866.7|2
1621207310000|2021-05-16 23:21:50|6869.5|6866.7|6869.6|6865.6|6870|6866.7|6869.5|6865.6|3
1621207320000|2021-05-16 23:22:00|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|0
1621207340000|2021-05-16 23:22:20|6868.6|6864.6|6868.6|6864.6|6868.6|6864.6|6868.6|6864.6|0
1621207350000|2021-05-16 23:22:30|6868.2|6865.4|6868.6|6864.6|6868.6|6865.4|6868.2|6864.6|0
1621207360000|2021-05-16 23:22:40|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|0
1621207460000|2021-05-16 23:24:20|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|0
1621207480000|2021-05-16 23:24:40|||||||||94
1621207500000|2021-05-16 23:25:00|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|0
1621207510000|2021-05-16 23:25:10|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1621207560000|2021-05-16 23:26:00|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|0
1621207570000|2021-05-16 23:26:10|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|2
1621207590000|2021-05-16 23:26:30|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|0
1621207670000|2021-05-16 23:27:50|6868|6865.2|6868.5|6865.7|6868.5|6865.7|6868|6865.2|1
1621207730000|2021-05-16 23:28:50|6868.3|6865.5|6868|6865.2|6868.3|6865.5|6868|6865.2|0
1621207740000|2021-05-16 23:29:00|6868.5|6865.7|6868.5|6865.7|6868.6|6865.7|6868.5|6864.6|0
1621207780000|2021-05-16 23:29:40|6868.6|6864.6|6868.6|6864.6|6868.6|6864.6|6868.6|6864.6|0
1621207800000|2021-05-16 23:30:00|6867.8|6865|6867.8|6865|6867.8|6865|6867.5|6864.7|0
1621207810000|2021-05-16 23:30:10|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|0
1621207850000|2021-05-16 23:30:50|6867.3|6864.5|6867|6864.2|6867.3|6864.5|6867|6864.2|0
1621207860000|2021-05-16 23:31:00|6867.2|6864.4|6867.5|6864.7|6867.5|6864.7|6867.2|6864.4|0
1621207880000|2021-05-16 23:31:20|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|1
1621207910000|2021-05-16 23:31:50|||||||||1
1621207920000|2021-05-16 23:32:00|6868.7|6865.9|6869|6866.2|6869|6866.2|6868.7|6865.9|0
1621207930000|2021-05-16 23:32:10|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|0
1621207940000|2021-05-16 23:32:20|6869.5|6866.7|6870.6|6866.6|6870.6|6867.4|6869.5|6866.6|2
1621207980000|2021-05-16 23:33:00|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|0
1621207990000|2021-05-16 23:33:10|6869.6|6865.6|6869.6|6865.6|6869.6|6865.6|6869.6|6865.6|5
1621208000000|2021-05-16 23:33:20|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|0
1621208010000|2021-05-16 23:33:30|6869.5|6866.7|6869.7|6866.9|6869.7|6866.9|6869.5|6866.7|0
1621208060000|2021-05-16 23:34:20|6869.2|6866.4|6870|6867.2|6870|6867.2|6868.5|6865.7|6
1621208070000|2021-05-16 23:34:30|6869.8|6867|6869.5|6866.7|6869.8|6867|6869.5|6866.7|0
1621208080000|2021-05-16 23:34:40|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1621208100000|2021-05-16 23:35:00|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|0
1621208110000|2021-05-16 23:35:10|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.5|6866.7|0
1621208140000|2021-05-16 23:35:40|6869.5|6866.7|6869.2|6866.4|6869.6|6866.7|6869|6865.6|1
1621208160000|2021-05-16 23:36:00|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|0
1621208200000|2021-05-16 23:36:40|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1621208220000|2021-05-16 23:37:00|6869.8|6867|6869.5|6866.7|6869.8|6867|6869.5|6866.7|0
1621208250000|2021-05-16 23:37:30|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|0
1621208260000|2021-05-16 23:37:40|6869.5|6866.7|6869.7|6866.9|6869.7|6866.9|6869.5|6866.7|0
1621208270000|2021-05-16 23:37:50|6870|6867.2|6870|6867.2|6870|6867.2|6869.7|6866.9|26
1621208280000|2021-05-16 23:38:00|6869.7|6866.9|6870.2|6867.4|6870.2|6867.4|6869.7|6866.9|4
1621208290000|2021-05-16 23:38:10|6870|6867.2|6870.2|6867.4|6870.2|6867.4|6869.7|6866.9|0
1621208300000|2021-05-16 23:38:20|6870.5|6867.7|6870.2|6867.4|6870.5|6867.7|6870.2|6867.4|8
1621208340000|2021-05-16 23:39:00|6870.5|6867.7|6869.5|6866.7|6870.7|6867.9|6869.5|6866.7|0
1621208350000|2021-05-16 23:39:10|6869.7|6866.9|6870.2|6867.4|6870.2|6867.4|6869.7|6866.9|1
1621208390000|2021-05-16 23:39:50|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|0
1621208400000|2021-05-16 23:40:00|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1621208410000|2021-05-16 23:40:10|6871.7|6868.9|6871.2|6868.4|6872.3|6868.9|6871.2|6868.3|2
1621208420000|2021-05-16 23:40:20|6871|6868.2|6870.9|6868.1|6871|6868.2|6870.7|6867.9|0
1621208430000|2021-05-16 23:40:30|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|0
1621208440000|2021-05-16 23:40:40|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|0
1621208450000|2021-05-16 23:40:50|||||||||1
1621208470000|2021-05-16 23:41:10|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|0
1621208500000|2021-05-16 23:41:40|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|0
1621208550000|2021-05-16 23:42:30|6871.7|6868.9|6872|6869.2|6872|6869.2|6871.7|6868.9|0
1621208560000|2021-05-16 23:42:40|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|0
1621208570000|2021-05-16 23:42:50|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|1
1621208590000|2021-05-16 23:43:10|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|0
1621208630000|2021-05-16 23:43:50|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|1
1621208650000|2021-05-16 23:44:10|6872|6869.2|6871.5|6868.7|6872|6869.2|6871.5|6868.7|1
1621208680000|2021-05-16 23:44:40|||||||||36
1621208700000|2021-05-16 23:45:00|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|0
1621208710000|2021-05-16 23:45:10|6871.6|6867.6|6870.2|6867.4|6871.6|6868.2|6870.2|6867.4|0
1621208720000|2021-05-16 23:45:20|6870.7|6867.9|6871|6868.2|6871|6868.2|6870.7|6867.9|0
1621208730000|2021-05-16 23:45:30|6870.7|6867.9|6871.2|6868.4|6871.2|6868.4|6870.7|6867.9|0
1621208740000|2021-05-16 23:45:40|6871.5|6868.7|6871.5|6868.7|6871.7|6868.9|6871.5|6868.7|3
1621208750000|2021-05-16 23:45:50|6871.4|6868.6|6871.2|6868.4|6871.7|6868.9|6871.2|6868.4|0
1621208760000|2021-05-16 23:46:00|6871.4|6868.6|6871.2|6868.4|6871.7|6868.9|6871.2|6868.4|0
1621208820000|2021-05-16 23:47:00|6870.8|6868|6870.9|6868.1|6870.9|6868.1|6870.5|6867.7|0
1621208830000|2021-05-16 23:47:10|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|3
1621208840000|2021-05-16 23:47:20|6872.2|6869.4|6872.7|6869.9|6872.9|6870.1|6872.2|6869.4|2
1621208860000|2021-05-16 23:47:40|6872.5|6869.7|6871.2|6868.4|6872.5|6869.7|6871.2|6868.4|0
1621208880000|2021-05-16 23:48:00|6872.6|6868.6|6872.2|6869.4|6872.6|6869.4|6871.7|6868.6|2
1621208970000|2021-05-16 23:49:30|||||||||2
1621208980000|2021-05-16 23:49:40|6871.8|6869|6871.5|6868.7|6871.8|6869|6871.5|6868.7|0
1621209000000|2021-05-16 23:50:00|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|0
1621209010000|2021-05-16 23:50:10|6871.6|6867.6|6871.9|6869.1|6871.9|6869.1|6871.2|6867.6|2
1621209020000|2021-05-16 23:50:20|6871.8|6869|6872.2|6869.4|6872.2|6869.4|6871.5|6868.7|0
1621209030000|2021-05-16 23:50:30|6872.7|6869.9|6872.2|6869.4|6872.7|6869.9|6872.2|6869.4|0
1621209070000|2021-05-16 23:51:10|6871.7|6868.9|6872.6|6868.6|6872.6|6868.9|6871.7|6868.6|1
1621209080000|2021-05-16 23:51:20|6872.2|6869.4|6872.2|6869.4|6872.7|6869.9|6872.2|6869.4|0
1621209120000|2021-05-16 23:52:00|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|0
1621209130000|2021-05-16 23:52:10|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|0
1621209140000|2021-05-16 23:52:20|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|0
1621209150000|2021-05-16 23:52:30|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|0
1621209170000|2021-05-16 23:52:50|6872.7|6869.9|6872.2|6869.4|6872.7|6869.9|6872.2|6869.4|0
1621209180000|2021-05-16 23:53:00|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|0
1621209190000|2021-05-16 23:53:10|6872.5|6869.7|6872.2|6869.4|6872.5|6869.7|6872.2|6869.4|0
1621209220000|2021-05-16 23:53:40|6872|6869.2|6871.9|6869.1|6872|6869.2|6871.7|6868.9|0
1621209230000|2021-05-16 23:53:50|6871.7|6868.9|6871.9|6869.1|6871.9|6869.1|6871.7|6868.9|0
1621209250000|2021-05-16 23:54:10|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|0
1621209280000|2021-05-16 23:54:40|6872|6869.2|6871.7|6868.9|6872|6869.2|6871.7|6868.9|0
1621209290000|2021-05-16 23:54:50|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|0
1621209300000|2021-05-16 23:55:00|6872|6869.2|6871.7|6868.9|6872|6869.2|6871.7|6868.9|0
1621209320000|2021-05-16 23:55:20|6871.5|6868.7|6872.2|6869.4|6872.2|6869.4|6871.5|6868.7|1
1621209360000|2021-05-16 23:56:00|6871.2|6868.4|6871.2|6868.4|6872.6|6869.4|6871.2|6868.4|3
1621209370000|2021-05-16 23:56:10|6871.6|6867.6|6870.2|6867.4|6871.6|6867.7|6870.2|6867.4|4
1621209380000|2021-05-16 23:56:20|6871|6867|6870.5|6867.7|6871|6867.7|6870.5|6867|0
1621209390000|2021-05-16 23:56:30|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|0
1621209400000|2021-05-16 23:56:40|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|0
1621209410000|2021-05-16 23:56:50|6872.3|6868.3|6871.6|6867.6|6872.3|6869.1|6871.5|6867.6|1
1621209420000|2021-05-16 23:57:00|6871.3|6867.3|6871.2|6868.4|6871.7|6868.9|6870.2|6867.3|1
1621209430000|2021-05-16 23:57:10|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6871.5|6868.7|1
1621209440000|2021-05-16 23:57:20|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|0
1621209450000|2021-05-16 23:57:30|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1621209460000|2021-05-16 23:57:40|6871|6867|6871.3|6867.3|6871.3|6867.3|6871|6867|0
1621209470000|2021-05-16 23:57:50|6870.2|6867.4|6870.2|6867.4|6870.6|6867.4|6870.2|6866.6|0
1621209480000|2021-05-16 23:58:00|6870.6|6866.6|6870.6|6866.6|6870.6|6867.4|6870.2|6866.6|0
1621209490000|2021-05-16 23:58:10|6870.2|6867.4|6870.3|6866.3|6870.3|6867.4|6869.2|6866|0
1621209500000|2021-05-16 23:58:20|6869.5|6866.7|6869.9|6867.1|6869.9|6867.1|6869.5|6866.7|0
1621209510000|2021-05-16 23:58:30|6869.2|6866.4|6870.2|6867.4|6870.7|6867.9|6869.2|6866.4|1
1621209540000|2021-05-16 23:59:00|||||||||1
1621209550000|2021-05-16 23:59:10|6870.4|6867.6|6870.5|6867.7|6870.7|6867.9|6870.4|6867.6|3
1621209570000|2021-05-16 23:59:30|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|0
1621209600000|2021-05-17 00:00:00|6868.7|6865.9|6869.7|6866.9|6869.9|6867.1|6868.7|6865.9|5
1621209610000|2021-05-17 00:00:10|6869|6866.2|6867.5|6864.7|6869.2|6866.4|6867.5|6864.7|6
1621209620000|2021-05-17 00:00:20|6867|6864.2|6866.7|6863.9|6867|6864.2|6866.7|6863.9|0
1621209630000|2021-05-17 00:00:30|6866.4|6863.6|6866.5|6863.7|6867|6863.7|6866.2|6863|3
1621209640000|2021-05-17 00:00:40|6865.2|6862.4|6865.7|6862.9|6865.7|6862.9|6865.2|6862.4|0
1621209650000|2021-05-17 00:00:50|6865.5|6862.7|6865.2|6862.4|6865.5|6862.7|6865.2|6862.4|0
1621209660000|2021-05-17 00:01:00|6865.6|6861.6|6865.2|6862.4|6865.8|6862.4|6864.5|6861.6|0
1621209670000|2021-05-17 00:01:10|6865.6|6861.6|6865.2|6862.4|6865.6|6862.4|6865.2|6861.6|0
1621209680000|2021-05-17 00:01:20|6865.7|6862.9|6865.7|6862.9|6865.9|6863.1|6864.9|6862.1|1
1621209690000|2021-05-17 00:01:30|6865.5|6862.7|6865.2|6862.4|6865.7|6862.9|6865.2|6862.4|0
1621209700000|2021-05-17 00:01:40|6865.3|6861.3|6864.7|6861.9|6865.3|6862.1|6864.7|6861.3|0
1621209710000|2021-05-17 00:01:50|6864.5|6861.7|6865|6861|6865.3|6862.1|6864.5|6861|1
1621209720000|2021-05-17 00:02:00|6864.9|6862.1|6864.4|6861.6|6865.3|6862.1|6864.2|6861.3|2
1621209730000|2021-05-17 00:02:10|6864.2|6861.4|6863.7|6860.9|6864.2|6861.4|6863.7|6860.9|0
1621209740000|2021-05-17 00:02:20|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|2
1621209750000|2021-05-17 00:02:30|6864.4|6861.6|6864.2|6861.4|6864.7|6861.9|6864.2|6861.4|0
1621209760000|2021-05-17 00:02:40|6864|6861.2|6862.7|6859.9|6864|6861.2|6862.7|6859.9|18
1621209770000|2021-05-17 00:02:50|||||||||1
1621209780000|2021-05-17 00:03:00|||||||||5
1621209800000|2021-05-17 00:03:20|6863.2|6860.4|6863.2|6860.4|6864|6860.4|6863.2|6860|3
1621209810000|2021-05-17 00:03:30|6863.9|6859.9|6863.2|6860.4|6863.9|6860.4|6863.2|6859.9|0
1621209820000|2021-05-17 00:03:40|||||||||2
1621209830000|2021-05-17 00:03:50|6863.7|6860.9|6863.5|6860.7|6863.7|6860.9|6863.5|6860.7|0
1621209840000|2021-05-17 00:04:00|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1621209850000|2021-05-17 00:04:10|6863.7|6860.9|6863.2|6860.4|6863.7|6860.9|6863.2|6860.4|1
1621209860000|2021-05-17 00:04:20|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|1
1621209870000|2021-05-17 00:04:30|6863.7|6860.9|6863.2|6860.4|6863.7|6860.9|6863.2|6860.4|1
1621209890000|2021-05-17 00:04:50|||||||||1
1621209900000|2021-05-17 00:05:00|6862.2|6859.4|6859.8|6857|6862.2|6859.4|6859.8|6856.3|6
1621209910000|2021-05-17 00:05:10|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|0
1621209940000|2021-05-17 00:05:40|6860.5|6857.7|6860.8|6858|6860.8|6858|6860.2|6857.4|1
1621209960000|2021-05-17 00:06:00|||||||||1
1621209970000|2021-05-17 00:06:10|6861.3|6858.5|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|0
1621209980000|2021-05-17 00:06:20|6860.7|6857.9|6860.5|6857.7|6860.7|6857.9|6860.5|6857.7|3
1621209990000|2021-05-17 00:06:30|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|2
1621210000000|2021-05-17 00:06:40|6859.8|6857|6859.8|6857|6859.8|6857|6859.8|6857|0
1621210010000|2021-05-17 00:06:50|6860|6857.2|6859.8|6857|6860.3|6857.5|6859.8|6857|1
1621210040000|2021-05-17 00:07:20|6860|6857.2|6861.7|6858.9|6861.7|6858.9|6860|6857.2|5
1621210060000|2021-05-17 00:07:40|6861.2|6858.4|6858.7|6855.9|6861.2|6858.4|6858.7|6855.9|4
1621210070000|2021-05-17 00:07:50|6858.2|6855.4|6858.2|6855.4|6858.8|6856|6858.2|6855.4|1
1621210080000|2021-05-17 00:08:00|6858.3|6855.5|6858.7|6855.9|6858.7|6855.9|6858.3|6855.5|0
1621210090000|2021-05-17 00:08:10|6858.8|6856|6861.8|6859|6861.8|6859|6858.8|6856|4
1621210100000|2021-05-17 00:08:20|6862|6859.2|6862.2|6859.4|6862.2|6859.4|6862|6859.2|1
1621210110000|2021-05-17 00:08:30|6861.8|6859|6862.3|6859.5|6862.3|6859.5|6861.7|6858.9|0
1621210120000|2021-05-17 00:08:40|6861.8|6859|6862.2|6859.4|6862.2|6859.4|6861.8|6859|3
1621210140000|2021-05-17 00:09:00|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|0
1621210150000|2021-05-17 00:09:10|6862.2|6859.4|6863.2|6860.4|6863.2|6860.4|6862.2|6859.4|1
1621210160000|2021-05-17 00:09:20|6863.3|6860.5|6863.7|6860.9|6863.7|6860.9|6863.3|6860.5|0
1621210170000|2021-05-17 00:09:30|6863.5|6860.7|6863.2|6860.4|6863.5|6860.7|6863.2|6860.4|0
1621210180000|2021-05-17 00:09:40|6863.3|6860.5|6863.7|6860.9|6863.7|6860.9|6863.3|6860.5|0
1621210190000|2021-05-17 00:09:50|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|1
1621210210000|2021-05-17 00:10:10|6863|6860.2|6862.2|6859.4|6863|6860.2|6862.2|6859.4|1
1621210220000|2021-05-17 00:10:20|6862.7|6859.9|6862.5|6859.7|6862.7|6859.9|6862.5|6859.7|1
1621210230000|2021-05-17 00:10:30|6862.2|6859.4|6863.2|6860.4|6863.2|6860.4|6862.2|6859.4|9
1621210250000|2021-05-17 00:10:50|6863.9|6861.1|6866.2|6863.4|6866.7|6863.9|6863.9|6861.1|5
1621210270000|2021-05-17 00:11:10|6865.7|6862.9|6864.2|6861.4|6865.7|6862.9|6864.2|6861.4|5
1621210280000|2021-05-17 00:11:20|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|8
1621210290000|2021-05-17 00:11:30|6865.7|6862.9|6865.2|6862.4|6865.7|6862.9|6865.2|6862.4|0
1621210300000|2021-05-17 00:11:40|6865.3|6862.5|6865.5|6862.7|6865.7|6862.9|6865.2|6862.4|8
1621210320000|2021-05-17 00:12:00|6865.2|6862.4|6864.7|6861.9|6865.2|6862.4|6864.7|6861.9|1
1621210330000|2021-05-17 00:12:10|6865.7|6862.9|6865.2|6862.4|6865.7|6862.9|6865.2|6862.4|2
1621210350000|2021-05-17 00:12:30|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|0
1621210370000|2021-05-17 00:12:50|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|3
1621210380000|2021-05-17 00:13:00|6864.5|6861.7|6864.2|6861.4|6864.5|6861.7|6864.2|6861.4|1
1621210390000|2021-05-17 00:13:10|6863.8|6861|6860.8|6858|6863.8|6861|6860.2|6857.4|39
1621210400000|2021-05-17 00:13:20|6860.7|6857.9|6859.8|6857|6860.7|6857.9|6859.8|6856.3|4
1621210410000|2021-05-17 00:13:30|6860.2|6857.4|6859.5|6856.7|6860.6|6857.4|6859.2|6856.4|0
1621210420000|2021-05-17 00:13:40|6859.6|6855.6|6859.6|6855.6|6859.6|6855.6|6859.6|6855.6|0
1621210430000|2021-05-17 00:13:50|6858.5|6855.7|6858.8|6856|6858.8|6856|6858.5|6855.7|0
1621210440000|2021-05-17 00:14:00|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|2
1621210450000|2021-05-17 00:14:10|6859.7|6856.9|6858.5|6855.7|6859.7|6856.9|6858.5|6855.7|2
1621210460000|2021-05-17 00:14:20|6858|6855.2|6856.5|6853.7|6858|6855.2|6856.2|6853.4|10
1621210470000|2021-05-17 00:14:30|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1621210480000|2021-05-17 00:14:40|6856|6853.2|6855.7|6852.9|6856|6853.2|6855.7|6852.9|0
1621210490000|2021-05-17 00:14:50|6855.8|6853|6856.2|6853.4|6856.9|6853.4|6855.8|6852.9|2
1621210510000|2021-05-17 00:15:10|6856|6853.2|6853.2|6850.4|6856|6853.2|6852.7|6849.9|7
1621210520000|2021-05-17 00:15:20|6853.5|6850.7|6852.2|6849.4|6853.5|6850.7|6851.2|6847.9|12
1621210530000|2021-05-17 00:15:30|6851.8|6849|6851.2|6848.4|6851.9|6849|6851.2|6847.9|0
1621210540000|2021-05-17 00:15:40|6851|6848.2|6849.8|6847|6851|6848.2|6849.7|6846.9|21
1621210550000|2021-05-17 00:15:50|6849.7|6846.9|6849.7|6846.9|6849.8|6847|6849.7|6846.9|1
1621210560000|2021-05-17 00:16:00|6849.8|6847|6849.5|6846.7|6850.2|6847.4|6849.2|6846.4|19
1621210570000|2021-05-17 00:16:10|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|0
1621210590000|2021-05-17 00:16:30|6849.3|6846.5|6849.8|6847|6849.8|6847|6849.3|6846.5|2
1621210600000|2021-05-17 00:16:40|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|0
1621210620000|2021-05-17 00:17:00|6849.8|6847|6849.7|6846.9|6849.8|6847|6849.2|6846.4|0
1621210630000|2021-05-17 00:17:10|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|1
1621210640000|2021-05-17 00:17:20|6850.3|6847.5|6849.8|6847|6850.5|6847.7|6849.8|6846.3|2
1621210680000|2021-05-17 00:18:00|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|0
1621210690000|2021-05-17 00:18:10|6850.6|6846.6|6848.2|6845.4|6850.6|6846.6|6848.2|6845.4|14
1621210700000|2021-05-17 00:18:20|6848.9|6844.9|6848.5|6845.7|6848.9|6845.7|6848.5|6844.9|0
1621210710000|2021-05-17 00:18:30|6849.2|6846.4|6848.8|6846|6849.9|6846.4|6848.3|6844.9|0
1621210730000|2021-05-17 00:18:50|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|0
1621210740000|2021-05-17 00:19:00|6847.8|6845|6846.3|6843.5|6847.8|6845|6846.3|6843.5|2
1621210750000|2021-05-17 00:19:10|6846.7|6843.9|6845.8|6843|6846.7|6843.9|6845.8|6843|4
1621210760000|2021-05-17 00:19:20|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|6845.7|6842.9|5
1621210770000|2021-05-17 00:19:30|6846.7|6843.9|6846.5|6843.7|6846.8|6844|6846.5|6843.7|4
1621210780000|2021-05-17 00:19:40|6846.7|6843.9|6846.8|6844|6846.8|6844|6846.7|6843.9|2
1621210800000|2021-05-17 00:20:00|6847.2|6844.4|6846.8|6844|6847.6|6844.4|6846.7|6843.6|1
1621210810000|2021-05-17 00:20:10|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.2|6843.4|0
1621210820000|2021-05-17 00:20:20|6846.8|6844|6847.8|6845|6847.8|6845|6846.8|6844|2
1621210830000|2021-05-17 00:20:30|6848.2|6845.4|6847.2|6844.4|6848.2|6845.4|6847.2|6843.9|0
1621210850000|2021-05-17 00:20:50|6847.3|6844.5|6847.8|6845|6847.8|6845|6847.3|6844.5|2
1621210870000|2021-05-17 00:21:10|6848.3|6844.3|6847.2|6844.4|6848.3|6844.9|6847.2|6844.3|0
1621210890000|2021-05-17 00:21:30|6846.8|6844|6846.2|6843.4|6846.8|6844|6846.2|6843.4|1
1621210900000|2021-05-17 00:21:40|6846.7|6843.9|6847.5|6844.7|6847.7|6844.9|6846.2|6843.4|4
1621210910000|2021-05-17 00:21:50|6846.7|6843.9|6846.2|6843.4|6846.9|6843.9|6846.2|6842.9|4
1621210920000|2021-05-17 00:22:00|6846.9|6842.9|6846.8|6844|6846.9|6844|6846.8|6842.9|1
1621210930000|2021-05-17 00:22:10|6847|6844.2|6847.7|6844.9|6847.7|6844.9|6847|6844.2|0
1621210940000|2021-05-17 00:22:20|6847.5|6844.7|6847.3|6844.5|6847.7|6844.9|6847.2|6844.4|0
1621210950000|2021-05-17 00:22:30|6847.7|6844.9|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|0
1621210960000|2021-05-17 00:22:40|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6846.8|6843.6|1
1621210970000|2021-05-17 00:22:50|6847.3|6844.5|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|1
1621210990000|2021-05-17 00:23:10|6847.3|6844.5|6848.3|6845.5|6848.3|6845.5|6847.3|6844.5|7
1621211000000|2021-05-17 00:23:20|6848.7|6845.9|6848.2|6845.4|6848.7|6845.9|6848.2|6845.4|2
1621211010000|2021-05-17 00:23:30|6847.7|6844.9|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|1
1621211060000|2021-05-17 00:24:20|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|1
1621211070000|2021-05-17 00:24:30|6847.7|6844.9|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|1
1621211090000|2021-05-17 00:24:50|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|6846.2|6843.4|3
1621211100000|2021-05-17 00:25:00|6846.7|6843.9|6847.7|6844.9|6847.7|6844.9|6846.7|6843.9|6
1621211120000|2021-05-17 00:25:20|6848|6845.2|6848.2|6845.4|6848.2|6845.4|6848|6845.2|1
1621211140000|2021-05-17 00:25:40|6848|6845.2|6847.7|6844.9|6848|6845.2|6847.7|6844.9|0
1621211150000|2021-05-17 00:25:50|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|1
1621211170000|2021-05-17 00:26:10|6847|6844.2|6846.7|6843.9|6847|6844.2|6846.7|6843.9|0
1621211180000|2021-05-17 00:26:20|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|1
1621211200000|2021-05-17 00:26:40|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|0
1621211220000|2021-05-17 00:27:00|6847|6844.2|6845.7|6842.9|6847|6844.2|6845.7|6842.9|15
1621211230000|2021-05-17 00:27:10|6845.8|6843|6846.8|6844|6846.8|6844|6845.8|6843|1
1621211240000|2021-05-17 00:27:20|6847.3|6843.3|6846.2|6843.4|6847.3|6843.4|6846.2|6842.9|0
1621211250000|2021-05-17 00:27:30|6846.7|6843.9|6846.2|6843.4|6846.7|6843.9|6846.2|6843.4|0
1621211260000|2021-05-17 00:27:40|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|0
1621211270000|2021-05-17 00:27:50|6847.3|6843.3|6846.5|6843.7|6847.3|6843.7|6846.5|6843.3|0
1621211280000|2021-05-17 00:28:00|6846.2|6843.4|6844.8|6834.8|6846.7|6843.4|6844.2|6834.8|38
1621211290000|2021-05-17 00:28:10|6843.7|6839.7|6839.8|6837|6843.7|6839.7|6837.7|6834.6|96
1621211310000|2021-05-17 00:28:30|6840.2|6837.4|6840.7|6837.9|6840.8|6838|6840.2|6837.4|3
1621211320000|2021-05-17 00:28:40|6841.2|6838.4|6841.7|6838.9|6841.7|6838.9|6841.2|6838.4|1
1621211330000|2021-05-17 00:28:50|6841.1|6838.3|6841.2|6838.4|6841.3|6838.4|6840.2|6837.3|2
1621211340000|2021-05-17 00:29:00|6840.7|6837.9|6840.5|6837.7|6840.7|6837.9|6840.5|6837.7|0
1621211350000|2021-05-17 00:29:10|6840.2|6837.4|6841.3|6838.5|6841.3|6838.5|6840.2|6837.4|1
1621211360000|2021-05-17 00:29:20|6841.6|6838.8|6841.8|6839|6841.8|6839|6841.6|6838.8|2
1621211370000|2021-05-17 00:29:30|6841.6|6838.8|6841.6|6838.8|6841.8|6839|6841.6|6838.8|0
1621211380000|2021-05-17 00:29:40|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.3|6837.5|5
1621211390000|2021-05-17 00:29:50|6839|6836.2|6837.5|6834.7|6839|6836.2|6837.5|6834.7|7
1621211400000|2021-05-17 00:30:00|6837.1|6834.3|6837.8|6835|6837.8|6835|6835.8|6833|7
1621211410000|2021-05-17 00:30:10|6838.8|6836|6838.1|6835.3|6839.1|6836.3|6838.1|6835.3|3
1621211420000|2021-05-17 00:30:20|6838|6835.2|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|0
1621211440000|2021-05-17 00:30:40|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621211450000|2021-05-17 00:30:50|6838.6|6835.8|6836.1|6833.3|6839|6836.2|6836.1|6833.3|6
1621211460000|2021-05-17 00:31:00|||||||||3
1621211470000|2021-05-17 00:31:10|6836.3|6833.5|6836.8|6834|6836.8|6834|6836.1|6833.3|0
1621211480000|2021-05-17 00:31:20|6837.3|6834.5|6837.8|6835|6837.8|6835|6837.3|6834.5|0
1621211490000|2021-05-17 00:31:30|6838.1|6835.3|6837.1|6834.3|6838.1|6835.3|6837.1|6834.3|0
1621211500000|2021-05-17 00:31:40|6837.5|6834.7|6837.1|6834.3|6837.8|6835|6837.1|6834.3|0
1621211510000|2021-05-17 00:31:50|6837.8|6835|6838.3|6835.5|6838.3|6835.5|6837.8|6835|0
1621211520000|2021-05-17 00:32:00|6838.6|6835.8|6838.8|6836|6838.8|6836|6838.1|6835.3|1
1621211530000|2021-05-17 00:32:10|6839.5|6836.7|6840.1|6837.3|6840.1|6837.3|6839.5|6836.7|1
1621211550000|2021-05-17 00:32:30|6839.6|6836.8|6839.1|6836.3|6839.6|6836.8|6839.1|6836.3|3
1621211560000|2021-05-17 00:32:40|6839|6836.2|6839.8|6837|6839.8|6837|6838.5|6835.7|1
1621211570000|2021-05-17 00:32:50|6840.6|6837.8|6840.8|6838|6840.8|6838|6840.6|6837.8|0
1621211580000|2021-05-17 00:33:00|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1621211590000|2021-05-17 00:33:10|6841.3|6838.5|6841.1|6838.3|6841.8|6839|6841.1|6838.3|3
1621211600000|2021-05-17 00:33:20|6841.9|6837.9|6841.8|6839|6841.9|6839|6841.1|6837.9|2
1621211610000|2021-05-17 00:33:30|||||||||3
1621211620000|2021-05-17 00:33:40|6841.6|6838.8|6841.3|6838.5|6841.6|6838.8|6841.3|6838.5|0
1621211630000|2021-05-17 00:33:50|6841.1|6838.3|6841.5|6838.7|6841.9|6838.7|6841|6837.9|7
1621211640000|2021-05-17 00:34:00|6841.8|6839|6841.8|6839|6842.3|6839.5|6841.8|6839|0
1621211650000|2021-05-17 00:34:10|6842|6839.2|6842.8|6840|6842.8|6840|6841.8|6839|0
1621211670000|2021-05-17 00:34:30|6843.2|6839.2|6841.6|6838.8|6843.2|6839.3|6841.5|6838.7|1
1621211680000|2021-05-17 00:34:40|6841.8|6839|6842.1|6839.3|6842.1|6839.3|6841.8|6839|1
1621211690000|2021-05-17 00:34:50|6841.6|6838.8|6841.8|6839|6841.8|6839|6841.6|6838.8|0
1621211700000|2021-05-17 00:35:00|6842.2|6838.2|6841.1|6838.3|6842.2|6838.8|6841.1|6837.9|2
1621211710000|2021-05-17 00:35:10|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|0
1621211730000|2021-05-17 00:35:30|6841.1|6838.3|6839.8|6837|6841.1|6838.3|6839.1|6836.3|13
1621211740000|2021-05-17 00:35:40|6840.1|6837.3|6839.5|6836.7|6840.6|6837.3|6839.5|6836.6|7
1621211750000|2021-05-17 00:35:50|6838.8|6836|6838.1|6835.3|6838.8|6836|6838.1|6835.3|0
1621211760000|2021-05-17 00:36:00|6838.8|6836|6838.1|6835.3|6839|6836.2|6838.1|6835.3|0
1621211800000|2021-05-17 00:36:40|6837.1|6834.3|6837.8|6835|6837.8|6835|6837.1|6834.3|0
1621211810000|2021-05-17 00:36:50|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|1
1621211820000|2021-05-17 00:37:00|6836.1|6833.3|6836.9|6832.9|6836.9|6833.3|6836.1|6832.9|5
1621211830000|2021-05-17 00:37:10|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|0
1621211840000|2021-05-17 00:37:20|6836.9|6832.9|6837.1|6834.3|6837.1|6834.3|6836.5|6832.9|0
1621211850000|2021-05-17 00:37:30|6837.2|6833.2|6836.9|6832.9|6837.6|6834.3|6836.5|6832.9|3
1621211860000|2021-05-17 00:37:40|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|0
1621211870000|2021-05-17 00:37:50|6836.6|6833.8|6836.1|6833.3|6836.8|6834|6836.1|6833.3|2
1621211910000|2021-05-17 00:38:30|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|0
1621211920000|2021-05-17 00:38:40|6835.8|6833|6836.1|6833.3|6836.1|6833.3|6835.8|6833|0
1621211930000|2021-05-17 00:38:50|6836.3|6833.5|6835.6|6832.8|6837.1|6834.3|6835.6|6832.8|3
1621211940000|2021-05-17 00:39:00|6835.8|6833|6835.6|6832.8|6835.8|6833|6835.6|6832.8|1
1621211950000|2021-05-17 00:39:10|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|0
1621211970000|2021-05-17 00:39:30|6836.3|6833.5|6838.1|6835.3|6838.2|6835.3|6836.3|6833.5|5
1621211990000|2021-05-17 00:39:50|6838|6835.2|6838.1|6835.3|6838.1|6835.3|6837.1|6834.3|4
1621212000000|2021-05-17 00:40:00|6837.8|6835|6837.8|6835|6837.8|6835|6837.8|6835|0
1621212010000|2021-05-17 00:40:10|6838.3|6835.5|6838.8|6836|6838.8|6836|6838.1|6835.3|2
1621212030000|2021-05-17 00:40:30|6839.1|6836.3|6839.8|6837|6839.8|6837|6839.1|6836.3|2
1621212040000|2021-05-17 00:40:40|6840.8|6838|6840.1|6837.3|6840.9|6838|6840.1|6836.9|0
1621212050000|2021-05-17 00:40:50|6840.9|6836.9|6840.8|6838|6840.9|6838|6840.1|6836.9|0
1621212060000|2021-05-17 00:41:00|6841.1|6838.3|6840.8|6838|6841.6|6838.3|6840.8|6837.6|0
1621212070000|2021-05-17 00:41:10|6840.1|6837.3|6841.1|6838.3|6841.9|6838.3|6840.1|6836.9|0
1621212080000|2021-05-17 00:41:20|6841.2|6837.2|6840.8|6838|6841.2|6838|6840.1|6836.9|1
1621212090000|2021-05-17 00:41:30|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|1
1621212100000|2021-05-17 00:41:40|6841|6838.2|6840.8|6838|6841|6838.2|6840.1|6837.3|0
1621212110000|2021-05-17 00:41:50|6840.5|6837.7|6840.1|6837.3|6840.6|6837.8|6840.1|6837.3|0
1621212120000|2021-05-17 00:42:00|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|0
1621212130000|2021-05-17 00:42:10|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1621212140000|2021-05-17 00:42:20|6841.8|6839|6841.1|6838.3|6842.1|6839.3|6841.1|6838.3|6
1621212150000|2021-05-17 00:42:30|6841.9|6837.9|6842.8|6840|6842.8|6840|6841.1|6837.9|1
1621212160000|2021-05-17 00:42:40|6842.1|6839.3|6840.3|6837.5|6842.1|6839.3|6840.3|6837.5|0
1621212170000|2021-05-17 00:42:50|6840.8|6838|6840.5|6837.7|6841.9|6838.7|6840.5|6836.9|1
1621212180000|2021-05-17 00:43:00|6840.8|6838|6842.8|6840|6842.8|6840|6840.8|6838|3
1621212190000|2021-05-17 00:43:10|6842.1|6839.3|6842.5|6839.7|6842.8|6840|6842.1|6839.3|6
1621212200000|2021-05-17 00:43:20|6842.8|6840|6842.1|6839.3|6842.8|6840|6842.1|6839.3|3
1621212220000|2021-05-17 00:43:40|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|0
1621212230000|2021-05-17 00:43:50|6841.5|6838.7|6841.8|6839|6841.8|6839|6841.5|6838.7|0
1621212240000|2021-05-17 00:44:00|6842.1|6839.3|6842.8|6840|6842.8|6840|6842.1|6839.3|0
1621212250000|2021-05-17 00:44:10|6842.5|6839.7|6842.8|6840|6842.8|6840|6842.5|6839.7|0
1621212270000|2021-05-17 00:44:30|6842.6|6839.8|6842.8|6840|6842.8|6840|6842.6|6839.8|0
1621212290000|2021-05-17 00:44:50|6843|6840.2|6843.8|6841|6843.8|6841|6843|6840.2|0
1621212300000|2021-05-17 00:45:00|6844.1|6841.3|6843.1|6840.3|6844.1|6841.3|6843.1|6840.3|1
1621212310000|2021-05-17 00:45:10|6843.3|6840.5|6845|6842.2|6845|6842.2|6843.3|6840.5|1
1621212320000|2021-05-17 00:45:20|6844.5|6841.7|6844.5|6841.7|6845.1|6842.3|6844.5|6841.7|0
1621212330000|2021-05-17 00:45:30|6844.8|6842|6846.6|6843.8|6846.6|6843.8|6844.8|6842|5
1621212340000|2021-05-17 00:45:40|6846.5|6843.7|6846.6|6843.8|6846.6|6843.8|6846.5|6843.7|0
1621212350000|2021-05-17 00:45:50|6846.5|6843.7|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|0
1621212360000|2021-05-17 00:46:00|6846|6843.2|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|0
1621212370000|2021-05-17 00:46:10|6846.3|6843.5|6847.1|6844.3|6847.6|6844.8|6846.3|6843.5|1
1621212380000|2021-05-17 00:46:20|6847.8|6845|6847.8|6845|6847.8|6845|6847.5|6844.7|0
1621212390000|2021-05-17 00:46:30|6848.1|6845.3|6847.6|6844.8|6848.1|6845.3|6847.1|6844.3|2
1621212400000|2021-05-17 00:46:40|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1621212410000|2021-05-17 00:46:50|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6848.3|6845.5|0
1621212420000|2021-05-17 00:47:00|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|5
1621212430000|2021-05-17 00:47:10|6849.6|6846.8|6849.3|6846.5|6849.6|6846.8|6848.6|6845.8|2
1621212450000|2021-05-17 00:47:30|6849.6|6846.8|6848.6|6845.8|6849.6|6846.8|6848.6|6845.8|5
1621212460000|2021-05-17 00:47:40|6848.5|6845.7|6848.6|6845.8|6848.6|6845.8|6848.3|6845.5|1
1621212470000|2021-05-17 00:47:50|6849.1|6846.3|6848.1|6845.3|6849.1|6846.3|6848.1|6845.3|17
1621212480000|2021-05-17 00:48:00|6848.6|6845.8|6850.1|6847.3|6850.1|6847.3|6848.6|6845.8|0
1621212490000|2021-05-17 00:48:10|6851.1|6848.3|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|0
1621212510000|2021-05-17 00:48:30|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6848.1|6845.3|3
1621212520000|2021-05-17 00:48:40|6849.1|6846.3|6850.1|6847.3|6850.1|6847.3|6849.1|6846.3|0
1621212530000|2021-05-17 00:48:50|6849.1|6846.3|6850.1|6847.3|6850.1|6847.3|6849.1|6846.3|0
1621212540000|2021-05-17 00:49:00|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|0
1621212550000|2021-05-17 00:49:10|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|0
1621212620000|2021-05-17 00:50:20|6849.6|6846.8|6850.6|6847.8|6850.6|6847.8|6849.5|6846.7|7
1621212630000|2021-05-17 00:50:30|6851.3|6848.5|6850.1|6847.3|6852|6849.2|6849.6|6846.8|11
1621212640000|2021-05-17 00:50:40|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|0
1621212650000|2021-05-17 00:50:50|6852.1|6849.3|6851.1|6848.3|6852.1|6849.3|6851.1|6848.3|1
1621212660000|2021-05-17 00:51:00|6851.6|6848.8|6851.1|6848.3|6852.1|6849.3|6851.1|6848.3|16
1621212670000|2021-05-17 00:51:10|6852.1|6849.3|6850.1|6847.3|6852.1|6849.3|6850.1|6847.3|1
1621212760000|2021-05-17 00:52:40|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|58
1621212770000|2021-05-17 00:52:50|6850.6|6847.8|6850.5|6847.7|6851.1|6848.3|6850.3|6847.5|0
1621212780000|2021-05-17 00:53:00|6850.1|6847.3|6850.5|6847.7|6850.6|6847.8|6850.1|6847.3|1
1621212790000|2021-05-17 00:53:10|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|0
1621212830000|2021-05-17 00:53:50|6848.6|6845.8|6846.8|6844|6848.6|6845.8|6845.1|6842.3|94
1621212840000|2021-05-17 00:54:00|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6845.6|6842.8|2
1621212850000|2021-05-17 00:54:10|6847.8|6845|6847.6|6844.8|6847.8|6845|6847.6|6844.8|0
1621212860000|2021-05-17 00:54:20|6847|6844.2|6846.1|6843.3|6847|6844.2|6846.1|6843.3|1
1621212870000|2021-05-17 00:54:30|6846.6|6843.8|6847|6844.2|6847.1|6844.3|6846.6|6843.8|0
1621212880000|2021-05-17 00:54:40|6847.1|6844.3|6847.8|6845|6847.8|6845|6847.1|6844.3|0
1621212890000|2021-05-17 00:54:50|6847.1|6844.3|6850.1|6847.3|6850.1|6847.3|6846.6|6843.8|8
1621212900000|2021-05-17 00:55:00|6849.1|6846.3|6851.8|6849|6851.8|6849|6848.6|6845.8|9
1621212910000|2021-05-17 00:55:10|6852.1|6849.3|6851.8|6849|6852.1|6849.3|6851.6|6848.8|1
1621212930000|2021-05-17 00:55:30|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|0
1621212940000|2021-05-17 00:55:40|6852.8|6850|6854.1|6851.3|6854.1|6851.3|6852.8|6850|6
1621212960000|2021-05-17 00:56:00|6854.6|6851.8|6854.4|6851.6|6854.6|6851.8|6854.4|6851.6|0
1621212970000|2021-05-17 00:56:10|6854.6|6851.8|6852.6|6849.8|6855.6|6852.8|6852.6|6849.8|2
1621212980000|2021-05-17 00:56:20|6852.8|6850|6853.1|6850.3|6854.2|6851.3|6852.8|6849.9|0
1621212990000|2021-05-17 00:56:30|6853.3|6850.5|6853.1|6850.3|6853.6|6850.8|6853.1|6850.3|0
1621213000000|2021-05-17 00:56:40|6853.3|6850.5|6853.4|6850.6|6854.6|6851.8|6853.1|6850.3|3
1621213010000|2021-05-17 00:56:50|6854.1|6851.3|6850.1|6847.3|6854.1|6851.3|6850.1|6847.3|68
1621213020000|2021-05-17 00:57:00|6849.6|6846.8|6847.1|6844.3|6849.6|6846.8|6846.6|6843.8|15
1621213030000|2021-05-17 00:57:10|6847.3|6844.5|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|0
1621213060000|2021-05-17 00:57:40|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1621213080000|2021-05-17 00:58:00|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1621213090000|2021-05-17 00:58:10|6846.9|6844.1|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|0
1621213100000|2021-05-17 00:58:20|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|0
1621213110000|2021-05-17 00:58:30|6846.4|6843.6|6846.4|6843.6|6846.6|6843.8|6846.4|6843.6|0
1621213140000|2021-05-17 00:59:00|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|0
1621213150000|2021-05-17 00:59:10|6847.1|6844.3|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|5
1621213170000|2021-05-17 00:59:30|6847.9|6843.9|6847.1|6844.3|6847.9|6844.3|6847.1|6843.9|10
1621213180000|2021-05-17 00:59:40|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|1
1621213200000|2021-05-17 01:00:00|6848.1|6845.3|6845.8|6843|6848.6|6845.8|6845.8|6843|6
1621213210000|2021-05-17 01:00:10|6845.6|6842.8|6845.4|6842.6|6846.6|6843.8|6845.4|6842.6|14
1621213220000|2021-05-17 01:00:20|6844.6|6841.8|6837.8|6835|6844.6|6841.8|6837.6|6834.8|84
1621213230000|2021-05-17 01:00:30|6838.1|6835.3|6838.1|6835.3|6839.1|6836.3|6837.6|6834.8|15
1621213240000|2021-05-17 01:00:40|6837.9|6835.1|6836.6|6833.8|6837.9|6835.1|6836.4|6833.6|11
1621213250000|2021-05-17 01:00:50|6837.1|6834.3|6833.6|6830.8|6837.1|6834.3|6833.6|6830.8|34
1621213260000|2021-05-17 01:01:00|6833.8|6831|6833.1|6830.3|6834.6|6831.8|6832.3|6829.5|17
1621213270000|2021-05-17 01:01:10|6832.6|6829.8|6832.1|6829.3|6832.6|6829.8|6832.1|6829.3|17
1621213280000|2021-05-17 01:01:20|6833.1|6830.3|6834.1|6831.3|6834.1|6831.3|6833.1|6830.3|11
1621213290000|2021-05-17 01:01:30|6833.6|6830.8|6836.6|6833.8|6836.6|6833.8|6833.6|6830.8|39
1621213300000|2021-05-17 01:01:40|6836.1|6833.3|6836.8|6834|6837.6|6834.8|6835.6|6832.8|224
1621213310000|2021-05-17 01:01:50|6838.1|6835.3|6839.1|6836.3|6839.1|6836.3|6838.1|6835.3|44
1621213320000|2021-05-17 01:02:00|6840.6|6837.8|6842.9|6838.9|6842.9|6839.3|6840.6|6837.8|3
1621213330000|2021-05-17 01:02:10|6842.1|6839.3|6844.1|6841.3|6844.1|6841.3|6842.1|6838.9|0
1621213340000|2021-05-17 01:02:20|6844.8|6842|6844.8|6842|6845.2|6842|6844.8|6841.2|1
1621213350000|2021-05-17 01:02:30|6845|6842.2|6844.8|6842|6845.3|6842.5|6844.1|6840.9|5
1621213360000|2021-05-17 01:02:40|6844.1|6841.3|6843.4|6840.6|6845.2|6842|6842.8|6840|6
1621213370000|2021-05-17 01:02:50|6842.1|6839.3|6844.1|6841.3|6844.6|6841.8|6842.1|6839.3|16
1621213380000|2021-05-17 01:03:00|6843.1|6840.3|6843.1|6840.3|6843.9|6841|6843.1|6839.9|2
1621213390000|2021-05-17 01:03:10|6842.6|6839.8|6841.4|6838.6|6842.6|6839.8|6841.4|6838.5|2
1621213400000|2021-05-17 01:03:20|6841.6|6838.8|6842.3|6839.5|6843.1|6840.3|6841.6|6838.8|4
1621213410000|2021-05-17 01:03:30|6843.1|6840.3|6842.1|6839.3|6843.1|6840.3|6842.1|6838.9|10
1621213420000|2021-05-17 01:03:40|6841.4|6838.6|6841.8|6839|6841.8|6839|6840.3|6837.5|3
1621213430000|2021-05-17 01:03:50|6841.6|6838.8|6844.2|6840.2|6844.3|6841.5|6841|6838.2|16
1621213440000|2021-05-17 01:04:00|6843.1|6840.3|6844.1|6841.3|6844.6|6841.8|6843.1|6840.3|5
1621213450000|2021-05-17 01:04:10|6844.6|6841.8|6843.1|6840.3|6844.8|6842|6843.1|6840.3|2
1621213460000|2021-05-17 01:04:20|6842.1|6839.3|6842.5|6839.7|6842.9|6840.1|6842.1|6839.3|1
1621213470000|2021-05-17 01:04:30|6843.1|6840.3|6843.1|6840.3|6843.8|6841|6843.1|6840.3|0
1621213480000|2021-05-17 01:04:40|6842.4|6839.6|6842.1|6839.3|6842.4|6839.6|6842.1|6839.3|0
1621213490000|2021-05-17 01:04:50|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|2
1621213500000|2021-05-17 01:05:00|6841.3|6838.5|6843.8|6841|6844.1|6841.3|6840.8|6838|37
1621213510000|2021-05-17 01:05:10|6844.1|6841.3|6842.6|6839.8|6844.1|6841.3|6842.6|6839.8|1
1621213520000|2021-05-17 01:05:20|6842.8|6840|6843.6|6840.8|6843.6|6840.8|6842.8|6840|0
1621213530000|2021-05-17 01:05:30|6843.1|6840.3|6843.6|6840.8|6844.1|6841.3|6843.1|6840.3|0
1621213540000|2021-05-17 01:05:40|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|0
1621213550000|2021-05-17 01:05:50|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6842.6|6839.8|1
1621213560000|2021-05-17 01:06:00|6842.6|6839.8|6844.3|6841.5|6844.6|6841.8|6842.6|6839.8|10
1621213570000|2021-05-17 01:06:10|6844.8|6842|6843.8|6841|6844.8|6842|6843.6|6840.8|2
1621213580000|2021-05-17 01:06:20|6844.1|6841.3|6847.1|6844.3|6847.1|6844.3|6844.1|6841.3|3
1621213590000|2021-05-17 01:06:30|6847.4|6844.6|6848.6|6845.8|6848.6|6845.8|6847.4|6844.6|5
1621213600000|2021-05-17 01:06:40|6848.3|6845.5|6846.3|6843.5|6848.6|6845.8|6845.8|6843|6
1621213610000|2021-05-17 01:06:50|6846.5|6843.7|6848.6|6845.8|6848.6|6845.8|6846.5|6843.7|2
1621213620000|2021-05-17 01:07:00|6848.1|6845.3|6848.6|6845.8|6848.6|6845.8|6847.6|6844.8|58
1621213630000|2021-05-17 01:07:10|||||||||1
1621213640000|2021-05-17 01:07:20|6848.4|6845.6|6846.9|6844.1|6848.4|6845.6|6846.8|6844|2
1621213650000|2021-05-17 01:07:30|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6845.1|6842.3|5
1621213660000|2021-05-17 01:07:40|6846.8|6844|6848.1|6845.3|6848.1|6845.3|6846.8|6844|0
1621213670000|2021-05-17 01:07:50|6847.1|6844.3|6846.8|6844|6847.1|6844.3|6846.6|6843.8|9
1621213680000|2021-05-17 01:08:00|6847.1|6844.3|6847.6|6844.8|6848.1|6845.3|6847.1|6844.3|1
1621213690000|2021-05-17 01:08:10|6847.8|6845|6847.1|6844.3|6848.1|6845.3|6847.1|6844.3|2
1621213700000|2021-05-17 01:08:20|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|7
1621213710000|2021-05-17 01:08:30|6844.6|6841.8|6847.1|6844.3|6847.1|6844.3|6844.3|6841.5|2
1621213720000|2021-05-17 01:08:40|6846.9|6844.1|6846.1|6843.3|6846.9|6844.1|6845.6|6842.8|5
1621213730000|2021-05-17 01:08:50|6846.4|6843.6|6847.1|6844.3|6847.6|6844.8|6846.1|6843.3|7
1621213740000|2021-05-17 01:09:00|6847.4|6844.6|6845.1|6842.3|6847.6|6844.8|6845.1|6842.3|3
1621213750000|2021-05-17 01:09:10|6845.5|6842.7|6847.1|6844.3|6847.1|6844.3|6845.5|6842.7|6
1621213760000|2021-05-17 01:09:20|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|0
1621213780000|2021-05-17 01:09:40|6845.8|6843|6845.6|6842.8|6845.8|6843|6845.6|6842.8|0
1621213790000|2021-05-17 01:09:50|6845.4|6842.6|6843.8|6841|6845.4|6842.6|6843.3|6840.5|1
1621213800000|2021-05-17 01:10:00|6844|6841.2|6845.1|6842.3|6846.1|6843.3|6844|6841.2|1
1621213810000|2021-05-17 01:10:10|6845.6|6842.8|6848.1|6845.3|6848.1|6845.3|6845.6|6842.8|24
1621213820000|2021-05-17 01:10:20|6848.4|6845.6|6850.1|6847.3|6850.1|6847.3|6848.4|6845.6|31
1621213830000|2021-05-17 01:10:30|||||||||1
1621213840000|2021-05-17 01:10:40|6850.6|6847.8|6850.3|6847.5|6851.1|6848.3|6850.3|6847.5|0
1621213850000|2021-05-17 01:10:50|6850|6847.2|6848.8|6846|6850|6847.2|6848.8|6846|2
1621213860000|2021-05-17 01:11:00|6849.1|6846.3|6850.1|6847.3|6851.1|6848.3|6849.1|6846.3|10
1621213870000|2021-05-17 01:11:10|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1621213880000|2021-05-17 01:11:20|6850.9|6848.1|6849.8|6847|6850.9|6848.1|6849.8|6847|10
1621213890000|2021-05-17 01:11:30|6849.4|6846.6|6849.8|6847|6849.8|6847|6849.4|6846.6|0
1621213900000|2021-05-17 01:11:40|6849.6|6846.8|6849.3|6846.5|6849.6|6846.8|6849.3|6846.5|1
1621213910000|2021-05-17 01:11:50|6849.1|6846.3|6848.3|6845.5|6849.1|6846.3|6848.3|6845.5|5
1621213920000|2021-05-17 01:12:00|6847.9|6845.1|6849.8|6847|6849.8|6847|6847.3|6844.5|9
1621213930000|2021-05-17 01:12:10|6850|6847.2|6850.8|6848|6852.5|6849.3|6849.8|6847|7
1621213940000|2021-05-17 01:12:20|6850.9|6848.1|6851.1|6848.3|6851.1|6848.3|6850.3|6847.5|1
1621213950000|2021-05-17 01:12:30|6849.6|6846.8|6849.6|6846.8|6850.4|6847.6|6849.1|6846.3|4
1621213960000|2021-05-17 01:12:40|6850.1|6847.3|6849.1|6846.3|6850.1|6847.3|6849.1|6846.3|1
1621213970000|2021-05-17 01:12:50|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1621213980000|2021-05-17 01:13:00|6849.1|6846.3|6852.1|6849.3|6852.1|6849.3|6849.1|6846.3|5
1621213990000|2021-05-17 01:13:10|6851.6|6848.8|6851.1|6848.3|6851.8|6849|6851.1|6848.3|6
1621214000000|2021-05-17 01:13:20|6850.9|6848.1|6850.1|6847.3|6850.9|6848.1|6850.1|6847.3|0
1621214010000|2021-05-17 01:13:30|6849.8|6847|6851.1|6848.3|6851.1|6848.3|6849.8|6847|9
1621214020000|2021-05-17 01:13:40|6850.1|6847.3|6852.1|6849.3|6852.1|6849.3|6849.8|6847|6
1621214030000|2021-05-17 01:13:50|6852.6|6849.8|6853.1|6850.3|6853.1|6850.3|6851.6|6848.8|8
1621214040000|2021-05-17 01:14:00|6852.8|6850|6854.1|6851.3|6855.9|6853.1|6852.8|6850|8
1621214050000|2021-05-17 01:14:10|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|3
1621214060000|2021-05-17 01:14:20|6854.5|6851.7|6853.6|6850.8|6854.6|6851.8|6853.6|6850.8|5
1621214070000|2021-05-17 01:14:30|6853.9|6851.1|6854.1|6851.3|6854.1|6851.3|6853.9|6851.1|1
1621214080000|2021-05-17 01:14:40|6853.1|6850.3|6853.1|6850.3|6854.1|6851.3|6853.1|6850.3|5
1621214100000|2021-05-17 01:15:00|6852.6|6849.8|6851.3|6848.5|6852.6|6849.8|6851.3|6848.5|2
1621214110000|2021-05-17 01:15:10|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|1
1621214120000|2021-05-17 01:15:20|6850.6|6847.8|6852.6|6849.8|6852.6|6849.8|6850.3|6847.5|2
1621214130000|2021-05-17 01:15:30|6852.8|6850|6851.4|6848.6|6853.6|6850.8|6851.4|6848.6|8
1621214140000|2021-05-17 01:15:40|6850.6|6847.8|6850.8|6848|6851.3|6848.5|6850.3|6847.5|3
1621214160000|2021-05-17 01:16:00|6850.3|6847.5|6850.6|6847.8|6850.8|6848|6849.6|6846.8|6
1621214170000|2021-05-17 01:16:10|6854.6|6851.8|6853.6|6850.8|6854.6|6851.8|6852.1|6849.3|105
1621214180000|2021-05-17 01:16:20|6853.1|6850.3|6853.6|6850.8|6853.6|6850.8|6853.1|6850.3|5
1621214190000|2021-05-17 01:16:30|6853.4|6850.6|6854|6851.2|6854|6851.2|6851.6|6848.8|2
1621214200000|2021-05-17 01:16:40|6854.6|6851.8|6856.6|6853.8|6856.6|6853.8|6854.6|6851.8|8
1621214210000|2021-05-17 01:16:50|6855.6|6852.8|6854.6|6851.8|6856.6|6853.8|6854.6|6851.8|18
1621214220000|2021-05-17 01:17:00|6854.3|6851.5|6855.8|6853|6855.8|6853|6854.1|6851.3|9
1621214230000|2021-05-17 01:17:10|6855.6|6852.8|6856.6|6853.8|6856.6|6853.8|6855.6|6852.8|0
1621214240000|2021-05-17 01:17:20|6856.4|6853.6|6856.1|6853.3|6856.8|6854|6855.9|6853.1|20
1621214250000|2021-05-17 01:17:30|6858.5|6854.5|6857.8|6855|6858.5|6855|6857.6|6854.5|9
1621214260000|2021-05-17 01:17:40|6858.1|6855.3|6858.4|6855.6|6859.1|6856.3|6858.1|6855.3|19
1621214270000|2021-05-17 01:17:50|6857.6|6854.8|6857.6|6854.8|6859.1|6856.3|6857.6|6854.8|3
1621214280000|2021-05-17 01:18:00|6858.6|6855.8|6857.4|6854.6|6858.6|6855.8|6857.4|6854.6|9
1621214290000|2021-05-17 01:18:10|6857.6|6854.8|6856.9|6854.1|6857.6|6854.8|6856.9|6854.1|3
1621214300000|2021-05-17 01:18:20|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6
1621214310000|2021-05-17 01:18:30|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|0
1621214320000|2021-05-17 01:18:40|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6
1621214330000|2021-05-17 01:18:50|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|4
1621214340000|2021-05-17 01:19:00|6856.3|6853.5|6856.6|6853.8|6857.1|6854.3|6856.1|6853.3|8
1621214350000|2021-05-17 01:19:10|6856.1|6853.3|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|1
1621214360000|2021-05-17 01:19:20|6855.9|6853.1|6856.1|6853.3|6856.1|6853.3|6854.6|6851.8|4
1621214370000|2021-05-17 01:19:30|6856.4|6853.6|6857.4|6854.6|6859.1|6856.3|6856.4|6853.6|14
1621214380000|2021-05-17 01:19:40|6857.1|6854.3|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|0
1621214390000|2021-05-17 01:19:50|6857.6|6854.8|6859.1|6856.3|6859.6|6856.8|6857.6|6854.8|6
1621214400000|2021-05-17 01:20:00|6860.6|6857.8|6861.1|6858.3|6861.6|6858.8|6860.6|6857.8|10
1621214410000|2021-05-17 01:20:10|6860.8|6858|6859.1|6856.3|6860.8|6858|6859.1|6856.3|0
1621214420000|2021-05-17 01:20:20|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|0
1621214430000|2021-05-17 01:20:30|6858.1|6855.3|6857.4|6854.6|6858.1|6855.3|6857.1|6854.3|2
1621214440000|2021-05-17 01:20:40|6857.3|6854.5|6858.8|6856|6858.8|6856|6857.3|6854.5|4
1621214450000|2021-05-17 01:20:50|6858.1|6855.3|6857.4|6854.6|6858.1|6855.3|6857.4|6854.6|1
1621214460000|2021-05-17 01:21:00|6856.8|6854|6856.6|6853.8|6856.8|6854|6855.6|6852.8|3
1621214470000|2021-05-17 01:21:10|6856.8|6854|6856.1|6853.3|6856.8|6854|6856.1|6853.3|0
1621214480000|2021-05-17 01:21:20|6856.8|6854|6856.6|6853.8|6857.3|6854.5|6856.6|6853.8|26
1621214490000|2021-05-17 01:21:30|6856.1|6853.3|6854.1|6851.3|6856.1|6853.3|6853.6|6850.8|21
1621214500000|2021-05-17 01:21:40|6854.3|6851.5|6854.4|6851.6|6855.6|6852.8|6854.3|6851.2|14
1621214510000|2021-05-17 01:21:50|6853.6|6850.8|6852.6|6849.8|6853.6|6850.8|6852.6|6849.8|4
1621214520000|2021-05-17 01:22:00|6852.4|6849.6|6853.1|6850.3|6853.1|6850.3|6851.6|6848.8|9
1621214530000|2021-05-17 01:22:10|6852.8|6850|6852.1|6849.3|6853.1|6850.3|6851.1|6848.3|25
1621214540000|2021-05-17 01:22:20|6852.9|6848.9|6852.4|6849.6|6853.5|6849.8|6852.4|6848.9|0
1621214550000|2021-05-17 01:22:30|6852.1|6849.3|6851.4|6848.6|6852.6|6849.8|6851.1|6848.3|23
1621214560000|2021-05-17 01:22:40|6850.8|6848|6849.1|6846.3|6851.2|6848|6849.1|6846.3|25
1621214570000|2021-05-17 01:22:50|6849|6846.2|6848.8|6846|6849.3|6846.5|6848.8|6846|2
1621214580000|2021-05-17 01:23:00|6849.1|6846.3|6849.8|6847|6850.1|6847.3|6849.1|6846.3|2
1621214590000|2021-05-17 01:23:10|6850.1|6847.3|6852.6|6849.8|6852.6|6849.8|6850.1|6847.3|3
1621214600000|2021-05-17 01:23:20|6852|6849.2|6851.3|6848.5|6852|6849.2|6851.1|6848.3|1
1621214610000|2021-05-17 01:23:30|6851.6|6848.8|6852.6|6849.8|6852.6|6849.8|6851.6|6848.8|3
1621214620000|2021-05-17 01:23:40|6852.8|6850|6852.1|6849.3|6852.8|6850|6852.1|6849.3|2
1621214630000|2021-05-17 01:23:50|6851.6|6848.8|6851.1|6848.3|6851.6|6848.8|6851.1|6848.3|0
1621214640000|2021-05-17 01:24:00|6851.3|6848.5|6851.8|6849|6851.8|6849|6851.1|6848.3|1
1621214650000|2021-05-17 01:24:10|6852.3|6849.5|6853.3|6850.5|6853.3|6850.5|6852.3|6849.5|25
1621214660000|2021-05-17 01:24:20|6852.6|6849.8|6852.8|6850|6852.8|6850|6852.6|6849.8|9
1621214670000|2021-05-17 01:24:30|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|1
1621214680000|2021-05-17 01:24:40|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1621214690000|2021-05-17 01:24:50|6852.6|6849.8|6852.8|6850|6852.8|6850|6852.6|6849.8|0
1621214700000|2021-05-17 01:25:00|6853.3|6850.5|6852.8|6850|6853.3|6850.5|6852.8|6850|4
1621214710000|2021-05-17 01:25:10|6853|6850.2|6852.8|6850|6853.3|6850.5|6852.8|6850|0
1621214730000|2021-05-17 01:25:30|6853|6850.2|6853.3|6850.5|6853.3|6850.5|6853|6850.2|3
1621214740000|2021-05-17 01:25:40|||||||||1
1621214750000|2021-05-17 01:25:50|6852.8|6850|6852.8|6850|6853.3|6850.5|6852.8|6850|9
1621214760000|2021-05-17 01:26:00|||||||||4
1621214770000|2021-05-17 01:26:10|6855.8|6853|6856.6|6853.8|6857.1|6854.3|6855.8|6853|20
1621214780000|2021-05-17 01:26:20|6856.3|6853.5|6855.3|6852.5|6856.3|6853.5|6855.3|6852.5|3
1621214790000|2021-05-17 01:26:30|6855.5|6852.7|6855.8|6853|6856.1|6853.3|6855.5|6852.7|5
1621214800000|2021-05-17 01:26:40|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|0
1621214810000|2021-05-17 01:26:50|6855.6|6852.8|6857.1|6854.3|6857.1|6854.3|6855.6|6852.8|3
1621214820000|2021-05-17 01:27:00|6857.8|6855|6858.6|6855.8|6858.6|6855.8|6857.8|6855|1
1621214830000|2021-05-17 01:27:10|6858.8|6856|6857.3|6854.5|6859.1|6856.3|6857.3|6854.5|6
1621214840000|2021-05-17 01:27:20|6856.8|6854|6856.6|6853.8|6856.8|6854|6856.6|6853.8|7
1621214850000|2021-05-17 01:27:30|6856.8|6854|6856.8|6854|6856.8|6854|6856.8|6854|0
1621214860000|2021-05-17 01:27:40|6856.6|6853.8|6855.6|6852.8|6856.6|6853.8|6855.4|6852.6|12
1621214870000|2021-05-17 01:27:50|6855.1|6852.3|6853.8|6851|6855.4|6852.6|6853.8|6851|0
1621214880000|2021-05-17 01:28:00|6854|6851.2|6856.1|6853.3|6856.1|6853.3|6854|6851.2|5
1621214890000|2021-05-17 01:28:10|6856.5|6853.7|6856.8|6854|6857.3|6854.5|6856.5|6853.7|1
1621214900000|2021-05-17 01:28:20|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.1|6854.3|0
1621214910000|2021-05-17 01:28:30|6859.8|6857|6859.5|6856.7|6861.1|6858.3|6859.1|6855.9|22
1621214920000|2021-05-17 01:28:40|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621214930000|2021-05-17 01:28:50|6860.9|6856.9|6861.1|6858.3|6861.1|6858.3|6860.1|6856.9|0
1621214940000|2021-05-17 01:29:00|6860.8|6858|6861.1|6858.3|6861.3|6858.5|6860.8|6858|5
1621214950000|2021-05-17 01:29:10|6860.6|6857.8|6860.4|6857.6|6861.2|6858.3|6860.1|6857.2|1
1621214960000|2021-05-17 01:29:20|6859.9|6857.1|6859.8|6857|6859.9|6857.1|6859.6|6856.8|0
1621214970000|2021-05-17 01:29:30|6860.1|6857.3|6863.1|6860.3|6863.6|6860.8|6860.1|6857.3|5
1621214980000|2021-05-17 01:29:40|6863.6|6860.8|6864.1|6861.3|6864.1|6861.3|6863.1|6860.3|13
1621214990000|2021-05-17 01:29:50|6863.8|6861|6865.8|6863|6865.8|6863|6863.8|6861|23
1621215000000|2021-05-17 01:30:00|6866.6|6863.8|6865.4|6862.6|6867.8|6865|6865.4|6862.6|32
1621215010000|2021-05-17 01:30:10|6864.8|6862|6865.8|6863|6865.8|6863|6863.8|6861|10
1621215020000|2021-05-17 01:30:20|6866.3|6863.5|6867.1|6864.3|6867.1|6864.3|6866.3|6863.5|3
1621215030000|2021-05-17 01:30:30|6866.8|6864|6865.4|6862.6|6866.8|6864|6865.4|6862.6|2
1621215040000|2021-05-17 01:30:40|6864.8|6862|6865.1|6862.3|6866.1|6863.3|6864.8|6862|9
1621215050000|2021-05-17 01:30:50|6864.6|6861.8|6864.6|6861.8|6864.8|6862|6864.6|6861.8|0
1621215060000|2021-05-17 01:31:00|6864.3|6861.5|6863.6|6860.8|6864.3|6861.5|6863.6|6860.8|2
1621215070000|2021-05-17 01:31:10|6864.2|6861.4|6864.1|6861.3|6864.8|6862|6864.1|6861.3|3
1621215080000|2021-05-17 01:31:20|6863.6|6860.8|6865.1|6862.3|6865.1|6862.3|6863.1|6860.3|3
1621215090000|2021-05-17 01:31:30|6865.6|6862.8|6863.8|6861|6865.9|6863|6863.8|6861|2
1621215100000|2021-05-17 01:31:40|6864.1|6861.3|6863.1|6860.3|6865.1|6862.3|6863.1|6860.3|2
1621215110000|2021-05-17 01:31:50|6865.3|6862.5|6865.4|6862.6|6865.4|6862.6|6864.1|6861.3|6
1621215120000|2021-05-17 01:32:00|6866.1|6863.3|6866.6|6863.8|6866.6|6863.8|6865.8|6863|29
1621215130000|2021-05-17 01:32:10|6866.4|6863.6|6867.6|6864.8|6867.6|6864.8|6866.4|6863.6|2
1621215140000|2021-05-17 01:32:20|6867.8|6865|6867.6|6864.8|6868.3|6865.5|6867.6|6864.8|4
1621215150000|2021-05-17 01:32:30|6867.4|6864.6|6867.1|6864.3|6867.8|6865|6867.1|6864.3|0
1621215160000|2021-05-17 01:32:40|6867.3|6864.5|6867.8|6865|6868.3|6865.5|6867.3|6864.5|2
1621215170000|2021-05-17 01:32:50|6867.9|6865.1|6866.3|6863.5|6868.3|6865.5|6866.3|6863.5|2
1621215180000|2021-05-17 01:33:00|6866.8|6864|6866.1|6863.3|6866.8|6864|6865.8|6863|0
1621215190000|2021-05-17 01:33:10|6866.6|6863.8|6866.3|6863.5|6866.6|6863.8|6865.9|6863.1|0
1621215200000|2021-05-17 01:33:20|6866.6|6863.8|6866.3|6863.5|6866.8|6864|6865.8|6863|5
1621215210000|2021-05-17 01:33:30|6866.1|6863.3|6865.8|6863|6866.1|6863.3|6864.8|6862|2
1621215220000|2021-05-17 01:33:40|6865.6|6862.8|6865.8|6863|6865.8|6863|6865.6|6862.8|0
1621215230000|2021-05-17 01:33:50|6865.9|6863.1|6866.8|6864|6866.8|6864|6865.9|6863.1|11
1621215250000|2021-05-17 01:34:10|6867.6|6864.8|6867.8|6865|6868.3|6865.5|6867.6|6864.8|14
1621215260000|2021-05-17 01:34:20|6869.1|6866.3|6869.3|6866.5|6869.6|6866.8|6869.1|6866.3|2
1621215270000|2021-05-17 01:34:30|6869.6|6866.8|6869.6|6866.8|6870.2|6867.3|6869.1|6866.2|8
1621215280000|2021-05-17 01:34:40|6870.1|6867.3|6870.4|6867.6|6870.6|6867.8|6869.6|6866.8|5
1621215290000|2021-05-17 01:34:50|6870.6|6867.8|6869.1|6866.3|6870.6|6867.8|6869.1|6866.3|0
1621215300000|2021-05-17 01:35:00|6868.9|6866.1|6869.3|6866.5|6870.4|6867.6|6868.9|6866.1|9
1621215310000|2021-05-17 01:35:10|6868.6|6865.8|6870.8|6868|6871.1|6868.3|6868.6|6865.8|48
1621215320000|2021-05-17 01:35:20|6870.6|6867.8|6869.8|6867|6870.8|6868|6869.8|6867|0
1621215330000|2021-05-17 01:35:30|6869.9|6867.1|6869.6|6866.8|6870.3|6867.5|6869.6|6866.8|2
1621215340000|2021-05-17 01:35:40|6869.1|6866.3|6869.8|6867|6869.8|6867|6869.1|6866.3|3
1621215350000|2021-05-17 01:35:50|6870.3|6867.5|6871.6|6868.8|6871.6|6868.8|6869.6|6866.8|19
1621215360000|2021-05-17 01:36:00|6871.8|6869|6870.8|6868|6872.8|6870|6870.8|6868|31
1621215370000|2021-05-17 01:36:10|6871.1|6868.3|6870.1|6867.3|6871.3|6868.5|6870.1|6867.3|3
1621215380000|2021-05-17 01:36:20|6869.3|6866.5|6869.3|6866.5|6869.3|6866.5|6869.3|6866.5|0
1621215390000|2021-05-17 01:36:30|6870.6|6867.8|6869.8|6867|6870.6|6867.8|6869.6|6866.8|1
1621215400000|2021-05-17 01:36:40|6870.6|6867.8|6870.6|6867.8|6871.1|6868.3|6870.4|6867.6|1
1621215410000|2021-05-17 01:36:50|6870.4|6867.6|6868.9|6866.1|6870.4|6867.6|6868.9|6866.1|2
1621215420000|2021-05-17 01:37:00|6868.6|6865.8|6870.8|6868|6870.8|6868|6868.6|6865.8|9
1621215430000|2021-05-17 01:37:10|6872.1|6869.3|6872.6|6869.8|6872.6|6869.8|6872.1|6869.3|1
1621215440000|2021-05-17 01:37:20|6873.1|6870.3|6872.6|6869.8|6873.3|6870.5|6872.6|6869.8|4
1621215450000|2021-05-17 01:37:30|6872.8|6870|6872.6|6869.8|6873.1|6870.3|6872.3|6869.5|7
1621215460000|2021-05-17 01:37:40|6872.3|6869.5|6871.8|6869|6872.3|6869.5|6871.8|6869|3
1621215470000|2021-05-17 01:37:50|6872.2|6868.2|6873.1|6870.3|6873.3|6870.5|6871.4|6868.2|12
1621215480000|2021-05-17 01:38:00|6872.8|6870|6873.1|6870.3|6873.3|6870.5|6872.6|6869.8|23
1621215490000|2021-05-17 01:38:10|6872.8|6870|6872.8|6870|6872.8|6870|6872.8|6870|1
1621215500000|2021-05-17 01:38:20|6872.2|6869.4|6872.4|6869.6|6872.8|6870|6871.3|6868.5|7
1621215510000|2021-05-17 01:38:30|6872.1|6869.3|6872.6|6869.8|6872.8|6870|6872.1|6869.3|1
1621215520000|2021-05-17 01:38:40|6872.1|6869.3|6872.4|6869.6|6872.6|6869.8|6872.1|6869.3|0
1621215530000|2021-05-17 01:38:50|6872.6|6869.8|6871.1|6868.3|6872.6|6869.8|6869.4|6866.6|56
1621215540000|2021-05-17 01:39:00|6870.8|6868|6871.9|6869.1|6872.3|6869.5|6870.8|6868|6
1621215550000|2021-05-17 01:39:10|6872.3|6869.5|6870.8|6868|6872.3|6869.5|6870.8|6868|9
1621215560000|2021-05-17 01:39:20|6870.3|6867.5|6872.8|6870|6873.3|6870.5|6870.3|6867.5|17
1621215570000|2021-05-17 01:39:30|6873.3|6870.5|6872.9|6870.1|6873.4|6870.6|6872.9|6870.1|2
1621215580000|2021-05-17 01:39:40|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|5
1621215590000|2021-05-17 01:39:50|6874.8|6872|6873.4|6870.6|6874.8|6872|6873.3|6870.5|2
1621215600000|2021-05-17 01:40:00|6873.8|6871|6874.8|6872|6874.8|6872|6873.8|6871|14
1621215620000|2021-05-17 01:40:20|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|1
1621215630000|2021-05-17 01:40:30|6874.9|6872.1|6875.9|6873.1|6876.3|6873.5|6874.9|6872.1|52
1621215640000|2021-05-17 01:40:40|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|1
1621215650000|2021-05-17 01:40:50|6875.4|6872.6|6874.8|6872|6875.4|6872.6|6874.8|6872|2
1621215660000|2021-05-17 01:41:00|6875.1|6872.3|6875.6|6872.8|6875.8|6873|6874.8|6872|1
1621215670000|2021-05-17 01:41:10|6875.8|6873|6873.4|6870.6|6875.8|6873|6873.4|6870.6|2
1621215690000|2021-05-17 01:41:30|6873.1|6870.3|6872.1|6869.3|6873.1|6870.3|6871.8|6869|2
1621215700000|2021-05-17 01:41:40|6872.3|6869.5|6872.6|6869.8|6872.6|6869.8|6872.3|6869.5|1
1621215710000|2021-05-17 01:41:50|6872.3|6869.5|6871.6|6868.8|6872.3|6869.5|6871.6|6868.8|2
1621215720000|2021-05-17 01:42:00|6872.1|6869.3|6872.8|6870|6872.8|6870|6872.1|6869.3|9
1621215730000|2021-05-17 01:42:10|6872.6|6869.8|6871.8|6869|6872.6|6869.8|6871.6|6868.8|1
1621215740000|2021-05-17 01:42:20|6871.6|6868.8|6871.1|6868.3|6871.8|6869|6871.1|6868.3|6
1621215750000|2021-05-17 01:42:30|6870.8|6868|6871.8|6869|6871.8|6869|6870.8|6868|13
1621215760000|2021-05-17 01:42:40|6871.6|6868.8|6870.8|6868|6871.6|6868.8|6870.8|6868|7
1621215770000|2021-05-17 01:42:50|6871.3|6868.5|6871.6|6868.8|6872.1|6869.3|6871.3|6868.5|4
1621215780000|2021-05-17 01:43:00|6871.8|6869|6871.8|6869|6872.8|6870|6871.8|6869|13
1621215790000|2021-05-17 01:43:10|6871.1|6868.3|6871.1|6868.3|6871.9|6868.3|6871.1|6867.9|0
1621215800000|2021-05-17 01:43:20|6871.4|6868.6|6871.8|6869|6871.8|6869|6871.4|6868.6|0
1621215820000|2021-05-17 01:43:40|6871.9|6869.1|6872.3|6869.5|6872.6|6869.8|6871.9|6869.1|0
1621215830000|2021-05-17 01:43:50|6873.6|6870.8|6873.9|6871.1|6873.9|6871.1|6873.6|6870.8|5
1621215840000|2021-05-17 01:44:00|6873.6|6870.8|6873.6|6870.8|6874.2|6871.4|6873.6|6870.8|44
1621215850000|2021-05-17 01:44:10|6873.1|6870.3|6873.6|6870.8|6873.6|6870.8|6873.1|6870.3|26
1621215860000|2021-05-17 01:44:20|6874.1|6871.3|6874.6|6871.8|6874.8|6872|6874.1|6871.3|3
1621215870000|2021-05-17 01:44:30|6874.3|6871.5|6873.3|6870.5|6874.3|6871.5|6873.3|6870.5|11
1621215880000|2021-05-17 01:44:40|6873.6|6870.8|6873.8|6871|6873.8|6871|6873.6|6870.8|2
1621215890000|2021-05-17 01:44:50|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|4
1621215900000|2021-05-17 01:45:00|6874.3|6871.5|6875.3|6872.5|6875.3|6872.5|6874.3|6871.5|4
1621215910000|2021-05-17 01:45:10|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.3|6871.5|1
1621215920000|2021-05-17 01:45:20|6874.1|6871.3|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|3
1621215930000|2021-05-17 01:45:30|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|3
1621215940000|2021-05-17 01:45:40|6872.8|6870|6872.8|6870|6872.8|6870|6872.8|6870|2
1621215950000|2021-05-17 01:45:50|6872.6|6869.8|6872.8|6870|6872.8|6870|6872.6|6869.8|0
1621215960000|2021-05-17 01:46:00|6872.6|6869.8|6872.4|6869.6|6872.6|6869.8|6872.4|6869.6|8
1621215970000|2021-05-17 01:46:10|6872.1|6869.3|6872.1|6869.3|6872.6|6869.8|6872.1|6869.3|1
1621215980000|2021-05-17 01:46:20|||||||||1
1621215990000|2021-05-17 01:46:30|6871.9|6869.1|6871.6|6868.8|6872.1|6869.3|6871.6|6868.8|1
1621216000000|2021-05-17 01:46:40|6871.3|6868.5|6870.6|6867.8|6871.3|6868.5|6870.6|6867.8|2
1621216010000|2021-05-17 01:46:50|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|0
1621216020000|2021-05-17 01:47:00|6871.3|6868.5|6871.6|6868.8|6871.6|6868.8|6871.3|6868.5|8
1621216030000|2021-05-17 01:47:10|6871.1|6868.3|6871.9|6869.1|6872.1|6869.3|6871.1|6868.3|1
1621216050000|2021-05-17 01:47:30|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|0
1621216060000|2021-05-17 01:47:40|6870.6|6867.8|6868.6|6865.8|6870.6|6867.8|6868.6|6865.8|39
1621216070000|2021-05-17 01:47:50|||||||||2
1621216080000|2021-05-17 01:48:00|6868.3|6865.5|6868.6|6865.8|6868.6|6865.8|6868.3|6865.5|3
1621216090000|2021-05-17 01:48:10|6868.3|6865.5|6867.6|6864.8|6868.3|6865.5|6867.6|6864.8|11
1621216110000|2021-05-17 01:48:30|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|3
1621216120000|2021-05-17 01:48:40|6867.3|6864.5|6865.9|6863.1|6867.6|6864.8|6865.9|6863.1|2
1621216130000|2021-05-17 01:48:50|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6
1621216140000|2021-05-17 01:49:00|6865.8|6863|6866.6|6863.8|6867.1|6864.3|6865.8|6863|10
1621216150000|2021-05-17 01:49:10|6866.8|6864|6866.8|6864|6867.5|6864.1|6865.8|6863|23
1621216170000|2021-05-17 01:49:30|6866.6|6863.8|6867.3|6864.5|6867.3|6864.5|6866.6|6863.8|1
1621216180000|2021-05-17 01:49:40|6866.9|6864.1|6866.8|6864|6866.9|6864.1|6866.6|6863.8|2
1621216190000|2021-05-17 01:49:50|||||||||124
1621216200000|2021-05-17 01:50:00|6866.3|6863.5|6866.3|6863.5|6866.4|6863.6|6866.3|6863.5|107
1621216210000|2021-05-17 01:50:10|6866.4|6863.6|6867.8|6865|6867.8|6865|6866.3|6863.5|44
1621216220000|2021-05-17 01:50:20|6867.9|6865.1|6867.8|6865|6867.9|6865.1|6867.8|6865|4
1621216230000|2021-05-17 01:50:30|6867.9|6865.1|6867.8|6865|6867.9|6865.1|6867.8|6865|3
1621216240000|2021-05-17 01:50:40|6867.3|6864.5|6868.3|6865.5|6868.3|6865.5|6866.9|6864.1|20
1621216250000|2021-05-17 01:50:50|6867.9|6865.1|6868.6|6865.8|6868.6|6865.8|6867.9|6865.1|8
1621216260000|2021-05-17 01:51:00|6868.1|6865.3|6868.6|6865.8|6868.6|6865.8|6867.4|6864.6|88
1621216270000|2021-05-17 01:51:10|6868.4|6865.6|6869.9|6867.1|6870.9|6868.1|6868.4|6865.6|60
1621216280000|2021-05-17 01:51:20|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6869.9|6867.1|9
1621216290000|2021-05-17 01:51:30|6869.9|6867.1|6870.1|6867.3|6870.1|6867.3|6869.9|6867.1|7
1621216300000|2021-05-17 01:51:40|6870.3|6867.5|6871.1|6868.3|6871.6|6868.8|6870.3|6867.5|17
1621216310000|2021-05-17 01:51:50|6871.6|6868.8|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|43
1621216320000|2021-05-17 01:52:00|6870.9|6868.1|6870.4|6867.6|6871.1|6868.3|6869.9|6867.1|9
1621216330000|2021-05-17 01:52:10|6871.1|6868.3|6869.9|6867.1|6871.1|6868.3|6869.9|6867.1|3
1621216340000|2021-05-17 01:52:20|6870.1|6867.3|6871.8|6869|6871.8|6869|6869.9|6867.1|25
1621216350000|2021-05-17 01:52:30|6872.4|6869.6|6871.6|6868.8|6873.6|6870.8|6869.9|6867.1|106
1621216360000|2021-05-17 01:52:40|6872.3|6869.5|6872.1|6869.3|6872.8|6870|6871.3|6868.5|11
1621216370000|2021-05-17 01:52:50|6872.6|6869.8|6873.8|6871|6873.9|6871.1|6872.1|6869.3|7
1621216380000|2021-05-17 01:53:00|6873.4|6870.6|6873.8|6871|6873.9|6871.1|6873.4|6870.6|0
1621216390000|2021-05-17 01:53:10|6872.9|6870.1|6872.9|6870.1|6873.1|6870.3|6872.9|6870.1|3
1621216400000|2021-05-17 01:53:20|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|1
1621216410000|2021-05-17 01:53:30|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|0
1621216420000|2021-05-17 01:53:40|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|2
1621216430000|2021-05-17 01:53:50|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|19
1621216440000|2021-05-17 01:54:00|||||||||1
1621216450000|2021-05-17 01:54:10|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|5
1621216460000|2021-05-17 01:54:20|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|1
1621216470000|2021-05-17 01:54:30|||||||||5
1621216480000|2021-05-17 01:54:40|||||||||1
1621216490000|2021-05-17 01:54:50|||||||||6
1621216500000|2021-05-17 01:55:00|6873.4|6870.6|6872.1|6869.3|6873.4|6870.6|6872.1|6869.3|5
1621216510000|2021-05-17 01:55:10|6872.9|6870.1|6872.1|6869.3|6873.9|6871.1|6872.1|6869.3|3
1621216520000|2021-05-17 01:55:20|6872.3|6869.5|6871.4|6868.6|6872.9|6870.1|6871.4|6868.6|0
1621216530000|2021-05-17 01:55:30|6871.1|6868.3|6870.9|6868.1|6871.1|6868.3|6870.9|6868.1|0
1621216540000|2021-05-17 01:55:40|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|0
1621216550000|2021-05-17 01:55:50|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|0
1621216600000|2021-05-17 01:56:40|||||||||2
1621216610000|2021-05-17 01:56:50|||||||||1
1621216630000|2021-05-17 01:57:10|||||||||2
1621216650000|2021-05-17 01:57:30|6869.6|6866.8|6868.4|6865.6|6869.6|6866.8|6868.4|6865.6|8
1621216660000|2021-05-17 01:57:40|6868.9|6866.1|6867.9|6865.1|6868.9|6866.1|6867.9|6865.1|2
1621216670000|2021-05-17 01:57:50|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|5
1621216680000|2021-05-17 01:58:00|6867.6|6864.8|6866.9|6864.1|6867.6|6864.8|6866.9|6864.1|1
1621216690000|2021-05-17 01:58:10|6867.1|6864.3|6865.8|6863|6867.1|6864.3|6865.8|6863|15
1621216700000|2021-05-17 01:58:20|6865.9|6863.1|6865.8|6863|6865.9|6863.1|6865.4|6862.6|0
1621216710000|2021-05-17 01:58:30|6865.4|6862.6|6865.4|6862.6|6866.1|6863.3|6865.4|6862.6|3
1621216720000|2021-05-17 01:58:40|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|6864.9|6862.1|2
1621216730000|2021-05-17 01:58:50|6864.9|6862.1|6864.7|6861.9|6864.9|6862.1|6864.7|6861.9|2
1621216740000|2021-05-17 01:59:00|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1621216750000|2021-05-17 01:59:10|6864.9|6862.1|6863.6|6860.8|6864.9|6862.1|6863.4|6860.6|4
1621216760000|2021-05-17 01:59:20|6863.9|6861.1|6863.9|6861.1|6864.2|6861.4|6863.9|6861.1|3
1621216770000|2021-05-17 01:59:30|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|3
1621216780000|2021-05-17 01:59:40|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1621216790000|2021-05-17 01:59:50|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|14
1621216800000|2021-05-17 02:00:00|6864.9|6862.1|6863.9|6861.1|6867.1|6864.3|6863.1|6860.3|64
1621216810000|2021-05-17 02:00:10|6864.1|6861.3|6865.4|6862.6|6865.4|6862.6|6864.1|6861.3|7
1621216820000|2021-05-17 02:00:20|6865.6|6862.8|6864.9|6862.1|6865.9|6863.1|6864.9|6862.1|4
1621216830000|2021-05-17 02:00:30|6865.1|6862.3|6865.1|6862.3|6865.2|6862.4|6864.9|6862.1|5
1621216840000|2021-05-17 02:00:40|6864.9|6862.1|6863.9|6861.1|6864.9|6862.1|6863.9|6861.1|1
1621216850000|2021-05-17 02:00:50|6863.4|6860.6|6863.4|6860.6|6863.9|6861.1|6862.9|6860.1|4
1621216860000|2021-05-17 02:01:00|6863.9|6861.1|6861.4|6858.6|6863.9|6861.1|6860.9|6858.1|97
1621216870000|2021-05-17 02:01:10|6861.6|6858.8|6864.7|6861.9|6864.7|6861.9|6861.6|6858.8|2
1621216880000|2021-05-17 02:01:20|6864.2|6861.4|6865.2|6862.4|6865.2|6862.4|6864.2|6861.4|1
1621216890000|2021-05-17 02:01:30|6865.4|6862.6|6865.7|6862.9|6865.8|6862.9|6864.7|6861.8|1
1621216900000|2021-05-17 02:01:40|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1621216910000|2021-05-17 02:01:50|6865.8|6863|6866.9|6864.1|6866.9|6864.1|6865.4|6862.6|29
1621216920000|2021-05-17 02:02:00|6867.2|6864.4|6868.1|6865.3|6868.1|6865.3|6866.4|6863.6|35
1621216930000|2021-05-17 02:02:10|6868.2|6865.4|6869.4|6866.6|6870.1|6867.3|6868.2|6865.4|23
1621216940000|2021-05-17 02:02:20|6870.5|6866.5|6870.1|6867.3|6870.5|6867.3|6869.6|6866.5|0
1621216950000|2021-05-17 02:02:30|6869.7|6866.9|6872.7|6869.9|6872.7|6869.9|6869.4|6866.6|59
1621216960000|2021-05-17 02:02:40|6872.6|6869.8|6871.1|6868.3|6872.6|6869.8|6871.1|6868.3|1
1621216970000|2021-05-17 02:02:50|6870.6|6867.8|6868.4|6865.6|6870.9|6868.1|6868.4|6865.5|21
1621216980000|2021-05-17 02:03:00|6867.9|6865.1|6865.9|6863.1|6867.9|6865.1|6865.4|6862.6|9
1621216990000|2021-05-17 02:03:10|6866.2|6863.4|6866.4|6863.6|6866.9|6864.1|6866.2|6863.4|1
1621217000000|2021-05-17 02:03:20|6866.9|6864.1|6865.6|6862.8|6866.9|6864.1|6865.4|6862.5|4
1621217010000|2021-05-17 02:03:30|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|0
1621217020000|2021-05-17 02:03:40|6865.4|6862.6|6865.6|6862.8|6865.9|6863.1|6865.4|6862.6|24
1621217030000|2021-05-17 02:03:50|6865.7|6862.9|6865.4|6862.6|6865.7|6862.9|6865.4|6862.6|0
1621217040000|2021-05-17 02:04:00|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6
1621217050000|2021-05-17 02:04:10|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.2|6862.4|11
1621217060000|2021-05-17 02:04:20|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|4
1621217070000|2021-05-17 02:04:30|6865.8|6861.8|6865.4|6862.6|6865.8|6862.6|6865.4|6861.8|0
1621217080000|2021-05-17 02:04:40|6865.9|6863.1|6864.9|6862.1|6865.9|6863.1|6864.7|6861.9|2
1621217090000|2021-05-17 02:04:50|6864.4|6861.6|6864.4|6861.6|6865|6862.1|6863.4|6860.6|19
1621217100000|2021-05-17 02:05:00|6864.2|6861.4|6861.6|6858.8|6864.2|6861.4|6861.2|6858.4|90
1621217110000|2021-05-17 02:05:10|6861.7|6858.9|6860.7|6857.9|6861.7|6858.9|6860.6|6857.8|0
1621217120000|2021-05-17 02:05:20|6860.6|6857.8|6860.6|6857.8|6860.7|6857.9|6860.6|6857.8|0
1621217130000|2021-05-17 02:05:30|6860.7|6857.9|6863.7|6860.9|6863.7|6860.9|6860.7|6857.8|2
1621217140000|2021-05-17 02:05:40|6863.6|6860.8|6863.7|6860.9|6863.7|6860.9|6862.6|6859.8|3
1621217150000|2021-05-17 02:05:50|6863.9|6861.1|6864.2|6861.4|6864.2|6861.4|6863.6|6860.8|2
1621217160000|2021-05-17 02:06:00|6864.6|6861.8|6864.6|6861.8|6865.6|6862.8|6864.6|6861.8|1
1621217170000|2021-05-17 02:06:10|6864.4|6861.6|6866.1|6863.3|6866.1|6863.3|6864.1|6861.3|7
1621217180000|2021-05-17 02:06:20|6865.6|6862.8|6864.7|6861.9|6865.6|6862.8|6864.6|6861.8|1
1621217190000|2021-05-17 02:06:30|6864.6|6861.8|6862.7|6859.9|6864.6|6861.8|6862.1|6859.3|3
1621217200000|2021-05-17 02:06:40|6863.1|6860.3|6864.1|6861.3|6864.6|6861.8|6863.1|6860.3|3
1621217210000|2021-05-17 02:06:50|6864.4|6861.6|6866.1|6863.3|6866.1|6863.3|6864.4|6861.6|2
1621217220000|2021-05-17 02:07:00|6866.6|6863.8|6867.7|6864.9|6867.7|6864.9|6865.7|6862.9|31
1621217230000|2021-05-17 02:07:10|6867.6|6864.8|6866.6|6863.8|6867.6|6864.8|6866.6|6863.8|3
1621217240000|2021-05-17 02:07:20|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|3
1621217250000|2021-05-17 02:07:30|6867.6|6864.8|6867.2|6864.4|6867.6|6864.8|6866.7|6863.9|10
1621217260000|2021-05-17 02:07:40|6867.7|6864.9|6866.7|6863.9|6867.7|6864.9|6866.7|6863.9|2
1621217270000|2021-05-17 02:07:50|6867.6|6864.8|6867.6|6864.8|6867.9|6865.1|6867.6|6864.8|4
1621217280000|2021-05-17 02:08:00|6867.7|6864.9|6867.1|6864.3|6867.7|6864.9|6867.1|6864.3|3
1621217290000|2021-05-17 02:08:10|6866.6|6863.8|6866.6|6863.8|6866.6|6863.8|6866.6|6863.8|2
1621217300000|2021-05-17 02:08:20|6866.4|6863.6|6869.1|6866.3|6869.1|6866.3|6866.1|6863.3|64
1621217310000|2021-05-17 02:08:30|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|15
1621217320000|2021-05-17 02:08:40|6870.2|6866.2|6869.7|6866.9|6870.5|6866.9|6869.4|6866.2|3
1621217330000|2021-05-17 02:08:50|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6869.4|6866.6|7
1621217340000|2021-05-17 02:09:00|6869.9|6867.1|6869.7|6866.9|6869.9|6867.1|6869.7|6866.9|0
1621217350000|2021-05-17 02:09:10|6869.4|6866.6|6871.4|6868.6|6872.2|6868.6|6868.4|6865.6|92
1621217360000|2021-05-17 02:09:20|6872.1|6869.3|6872.4|6869.6|6872.6|6869.8|6872.1|6869.3|9
1621217370000|2021-05-17 02:09:30|6871.9|6869.1|6872.4|6869.6|6872.9|6870.1|6871.9|6869.1|0
1621217380000|2021-05-17 02:09:40|6872.9|6870.1|6872.4|6869.6|6872.9|6870.1|6872.4|6869.6|4
1621217390000|2021-05-17 02:09:50|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.4|6868.6|5
1621217400000|2021-05-17 02:10:00|6872.9|6870.1|6873.4|6870.6|6874.4|6871.6|6872.9|6870.1|19
1621217410000|2021-05-17 02:10:10|6873.6|6870.8|6874.1|6871.3|6874.9|6872.1|6873.6|6870.8|23
1621217420000|2021-05-17 02:10:20|6874.6|6871.8|6874.9|6872.1|6874.9|6872.1|6874.6|6871.8|1
1621217430000|2021-05-17 02:10:30|6875.2|6872.4|6875.7|6872.9|6875.9|6873.1|6875.2|6872.4|105
1621217440000|2021-05-17 02:10:40|6875.9|6873.1|6876.4|6873.6|6876.4|6873.6|6875.9|6873.1|1
1621217450000|2021-05-17 02:10:50|||||||||2
1621217460000|2021-05-17 02:11:00|6876.1|6873.3|6875.2|6872.4|6876.1|6873.3|6875.2|6872.4|1
1621217470000|2021-05-17 02:11:10|6875.1|6872.3|6874.4|6871.6|6875.1|6872.3|6874.4|6871.6|0
1621217480000|2021-05-17 02:11:20|6874.6|6871.8|6875.9|6873.1|6875.9|6873.1|6874.6|6871.8|3
1621217490000|2021-05-17 02:11:30|6876.4|6873.6|6876.4|6873.6|6876.9|6874.1|6876.4|6873.6|3
1621217500000|2021-05-17 02:11:40|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|0
1621217510000|2021-05-17 02:11:50|||||||||3
1621217520000|2021-05-17 02:12:00|6876.6|6873.8|6876.4|6873.6|6876.9|6874.1|6875.9|6873.1|19
1621217530000|2021-05-17 02:12:10|6876.6|6873.8|6876.7|6873.9|6876.9|6874.1|6875.9|6873.1|3
1621217540000|2021-05-17 02:12:20|6876.9|6874.1|6877.6|6874.8|6877.9|6875.1|6876.9|6874.1|108
1621217550000|2021-05-17 02:12:30|6877.9|6875.1|6878.9|6876.1|6879.1|6876.3|6877.9|6875.1|7
1621217560000|2021-05-17 02:12:40|6878.4|6875.6|6878.4|6875.6|6879.1|6876.3|6878.4|6875.6|12
1621217570000|2021-05-17 02:12:50|6878.6|6875.8|6878.1|6875.3|6878.6|6875.8|6877.9|6875.1|3
1621217580000|2021-05-17 02:13:00|6878.4|6875.6|6877.1|6874.3|6878.4|6875.6|6876.4|6873.6|14
1621217590000|2021-05-17 02:13:10|6877.9|6875.1|6879.1|6876.3|6879.3|6876.5|6877.4|6874.6|5
1621217600000|2021-05-17 02:13:20|6879.6|6876.8|6879.3|6876.5|6879.6|6876.8|6879.1|6876.3|7
1621217610000|2021-05-17 02:13:30|6879.6|6876.8|6879.1|6876.3|6879.6|6876.8|6878.9|6876.1|0
1621217620000|2021-05-17 02:13:40|6878.9|6876.1|6878.9|6876.1|6879.1|6876.3|6878.7|6875.9|17
1621217630000|2021-05-17 02:13:50|6878.7|6875.9|6879.1|6876.3|6879.1|6876.3|6878.7|6875.9|24
1621217640000|2021-05-17 02:14:00|6878.9|6876.1|6878.7|6875.9|6878.9|6876.1|6878.7|6875.9|4
1621217650000|2021-05-17 02:14:10|6877.4|6874.6|6877.9|6875.1|6877.9|6875.1|6877.4|6874.6|7
1621217670000|2021-05-17 02:14:30|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6876.7|6873.9|3
1621217680000|2021-05-17 02:14:40|6876.7|6873.9|6876.4|6873.6|6876.7|6873.9|6876.4|6873.6|1
1621217690000|2021-05-17 02:14:50|6875.9|6873.1|6874.4|6871.6|6875.9|6873.1|6874.4|6871.6|5
1621217700000|2021-05-17 02:15:00|6874.9|6872.1|6874.4|6871.6|6875.4|6872.6|6874.4|6871.6|3
1621217710000|2021-05-17 02:15:10|6874.2|6871.4|6874.4|6871.6|6874.4|6871.6|6873.4|6870.6|4
1621217720000|2021-05-17 02:15:20|||||||||3
1621217730000|2021-05-17 02:15:30|6875.4|6872.6|6874.4|6871.6|6875.4|6872.6|6874.4|6871.6|0
1621217740000|2021-05-17 02:15:40|6874.7|6871.9|6874.7|6871.9|6875.4|6872.6|6874.7|6871.9|1
1621217750000|2021-05-17 02:15:50|6873.9|6871.1|6873.9|6871.1|6874.4|6871.6|6873.4|6870.6|1
1621217760000|2021-05-17 02:16:00|6873.4|6870.6|6873.7|6870.9|6873.9|6871.1|6873.4|6870.6|1
1621217770000|2021-05-17 02:16:10|6873.9|6871.1|6873.4|6870.6|6874.2|6871.4|6872.9|6870.1|15
1621217790000|2021-05-17 02:16:30|6873.1|6870.3|6872.7|6869.9|6873.1|6870.3|6872.7|6869.9|2
1621217800000|2021-05-17 02:16:40|6872.9|6870.1|6873.2|6870.4|6873.4|6870.6|6872.7|6869.9|2
1621217820000|2021-05-17 02:17:00|6872.9|6870.1|6873.4|6870.6|6873.9|6871.1|6872.9|6870.1|3
1621217850000|2021-05-17 02:17:30|6873.7|6870.9|6874.4|6871.6|6874.4|6871.6|6873.7|6870.9|0
1621217860000|2021-05-17 02:17:40|6875.4|6872.6|6874.8|6872|6875.4|6872.6|6874.4|6871.6|6
1621217870000|2021-05-17 02:17:50|6875.1|6872.3|6874.4|6871.6|6875.1|6872.3|6874.4|6871.6|0
1621217880000|2021-05-17 02:18:00|||||||||8
1621217900000|2021-05-17 02:18:20|6874.9|6872.1|6875.9|6873.1|6875.9|6873.1|6874.9|6872.1|4
1621217910000|2021-05-17 02:18:30|6876.1|6873.3|6874.4|6871.6|6876.4|6873.6|6874.4|6871.6|3
1621217920000|2021-05-17 02:18:40|6874.8|6872|6875.4|6872.6|6875.4|6872.6|6874.8|6872|0
1621217930000|2021-05-17 02:18:50|6878.3|6868.3|6873.7|6870.9|6878.3|6871.9|6873.7|6868.3|17
1621217940000|2021-05-17 02:19:00|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|2
1621217950000|2021-05-17 02:19:10|6874.1|6871.3|6873.7|6870.9|6874.4|6871.6|6873.7|6870.9|1
1621217960000|2021-05-17 02:19:20|6873.9|6871.1|6873.7|6870.9|6874.4|6871.6|6873.7|6870.9|2
1621217970000|2021-05-17 02:19:30|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|0
1621217980000|2021-05-17 02:19:40|6874.1|6871.3|6873.7|6870.9|6874.4|6871.6|6873.7|6870.9|0
1621217990000|2021-05-17 02:19:50|6873.9|6871.1|6874.4|6871.6|6874.9|6872.1|6873.9|6871.1|1
1621218000000|2021-05-17 02:20:00|6874.6|6871.8|6875.4|6872.6|6875.4|6872.6|6874.6|6871.8|2
1621218010000|2021-05-17 02:20:10|6875.9|6873.1|6875.7|6872.9|6875.9|6873.1|6875.7|6872.9|1
1621218020000|2021-05-17 02:20:20|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|3
1621218030000|2021-05-17 02:20:30|||||||||1
1621218040000|2021-05-17 02:20:40|6875.7|6872.9|6875.7|6872.9|6876.2|6873.4|6875.7|6872.9|7
1621218050000|2021-05-17 02:20:50|6875.9|6873.1|6875.7|6872.9|6875.9|6873.1|6875.7|6872.9|0
1621218060000|2021-05-17 02:21:00|6875.9|6873.1|6875.7|6872.9|6875.9|6873.1|6875.7|6872.9|0
1621218080000|2021-05-17 02:21:20|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.7|6872.9|0
1621218090000|2021-05-17 02:21:30|6875.7|6872.9|6875.9|6873.1|6875.9|6873.1|6875.7|6872.9|0
1621218100000|2021-05-17 02:21:40|||||||||11
1621218110000|2021-05-17 02:21:50|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|2
1621218120000|2021-05-17 02:22:00|||||||||10
1621218130000|2021-05-17 02:22:10|6876.1|6873.3|6873.9|6871.1|6876.1|6873.3|6873.9|6871.1|3
1621218140000|2021-05-17 02:22:20|6873.7|6870.9|6873.7|6870.9|6874.2|6871.4|6873.7|6870.9|0
1621218150000|2021-05-17 02:22:30|6873.4|6870.6|6872.7|6869.9|6873.4|6870.6|6872.7|6869.9|0
1621218160000|2021-05-17 02:22:40|6873.1|6870.3|6873.7|6870.9|6873.7|6870.9|6873.1|6870.3|1
1621218180000|2021-05-17 02:23:00|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|0
1621218190000|2021-05-17 02:23:10|6873.9|6871.1|6874.4|6871.6|6874.4|6871.6|6873.9|6871.1|2
1621218200000|2021-05-17 02:23:20|6874.2|6871.4|6873.9|6871.1|6874.4|6871.6|6873.9|6871.1|1
1621218210000|2021-05-17 02:23:30|6874.2|6871.4|6873.9|6871.1|6874.2|6871.4|6873.2|6870.4|2
1621218220000|2021-05-17 02:23:40|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|0
1621218230000|2021-05-17 02:23:50|6873.9|6871.1|6873.7|6870.9|6873.9|6871.1|6873.7|6870.9|0
1621218240000|2021-05-17 02:24:00|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.7|6870.9|1
1621218250000|2021-05-17 02:24:10|6873.7|6870.9|6873.9|6871.1|6873.9|6871.1|6873.7|6870.9|1
1621218280000|2021-05-17 02:24:40|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|1
1621218290000|2021-05-17 02:24:50|||||||||1
1621218300000|2021-05-17 02:25:00|6874.7|6871.9|6874.6|6871.8|6874.7|6871.9|6874.6|6871.8|1
1621218310000|2021-05-17 02:25:10|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|0
1621218320000|2021-05-17 02:25:20|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|3
1621218330000|2021-05-17 02:25:30|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|1
1621218340000|2021-05-17 02:25:40|6874.4|6871.6|6874.2|6871.4|6874.7|6871.9|6874.2|6871.4|0
1621218350000|2021-05-17 02:25:50|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|1
1621218360000|2021-05-17 02:26:00|6872.9|6870.1|6873.7|6870.9|6873.7|6870.9|6872.9|6870.1|4
1621218370000|2021-05-17 02:26:10|6873.4|6870.6|6871.9|6869.1|6873.4|6870.6|6871.9|6869.1|3
1621218380000|2021-05-17 02:26:20|6871.7|6868.9|6869.9|6867.1|6871.7|6868.9|6868.9|6866.1|7
1621218390000|2021-05-17 02:26:30|6870.1|6867.3|6869.9|6867.1|6870.4|6867.6|6869.9|6867.1|0
1621218400000|2021-05-17 02:26:40|6870.1|6867.3|6870.4|6867.6|6870.9|6868.1|6869.9|6867.1|2
1621218410000|2021-05-17 02:26:50|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|0
1621218420000|2021-05-17 02:27:00|6870.7|6867.9|6868.9|6866.1|6870.7|6867.9|6868.9|6866.1|1
1621218430000|2021-05-17 02:27:10|6869.4|6866.6|6869.1|6866.3|6869.4|6866.6|6868.9|6866.1|5
1621218440000|2021-05-17 02:27:20|6868.7|6865.9|6869.1|6866.3|6869.1|6866.3|6868.7|6865.9|0
1621218450000|2021-05-17 02:27:30|6869.7|6866.9|6869.4|6866.6|6869.7|6866.9|6869.2|6866.4|0
1621218460000|2021-05-17 02:27:40|6869.5|6866.7|6869.7|6866.9|6869.7|6866.9|6869.2|6866.4|0
1621218470000|2021-05-17 02:27:50|6869.5|6866.7|6869.2|6866.4|6869.5|6866.7|6869.2|6866.4|0
1621218480000|2021-05-17 02:28:00|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|0
1621218490000|2021-05-17 02:28:10|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6867.7|6864.9|4
1621218500000|2021-05-17 02:28:20|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|1
1621218510000|2021-05-17 02:28:30|6867.9|6865.1|6868.2|6865.4|6868.4|6865.6|6867.9|6865.1|0
1621218520000|2021-05-17 02:28:40|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|0
1621218530000|2021-05-17 02:28:50|6868.2|6865.4|6867.9|6865.1|6868.2|6865.4|6867.9|6865.1|0
1621218540000|2021-05-17 02:29:00|6868.4|6865.6|6866.3|6863.5|6868.7|6865.9|6865.9|6863.1|5
1621218550000|2021-05-17 02:29:10|6867.9|6865.1|6866.9|6864.1|6868.2|6865.4|6866.9|6864.1|3
1621218560000|2021-05-17 02:29:20|6867.4|6864.6|6867.9|6865.1|6867.9|6865.1|6866.9|6864.1|0
1621218570000|2021-05-17 02:29:30|6868.2|6865.4|6866.4|6863.6|6868.2|6865.4|6865.9|6863.1|0
1621218580000|2021-05-17 02:29:40|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|0
1621218590000|2021-05-17 02:29:50|6866.2|6863.4|6865.9|6863.1|6866.2|6863.4|6865.9|6863.1|0
1621218600000|2021-05-17 02:30:00|6866.1|6863.3|6867.7|6864.9|6868.9|6866.1|6865.9|6863.1|11
1621218610000|2021-05-17 02:30:10|6867.6|6864.8|6866.7|6863.9|6867.9|6865.1|6866.4|6863.6|1
1621218630000|2021-05-17 02:30:30|6866.2|6863.4|6866.7|6863.9|6866.7|6863.9|6866.2|6863.4|1
1621218640000|2021-05-17 02:30:40|6866.5|6863.7|6865.9|6863.1|6866.5|6863.7|6865.9|6863.1|0
1621218650000|2021-05-17 02:30:50|6865.6|6862.8|6863.7|6860.9|6865.6|6862.8|6863.7|6860.9|10
1621218660000|2021-05-17 02:31:00|6863.5|6860.7|6863.1|6860.3|6863.5|6860.7|6862.9|6860.1|6
1621218670000|2021-05-17 02:31:10|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|1
1621218680000|2021-05-17 02:31:20|6863.6|6860.8|6863.2|6860.4|6863.6|6860.8|6863.2|6860.4|5
1621218690000|2021-05-17 02:31:30|6862.9|6860.1|6866.1|6863.3|6866.1|6863.3|6862.9|6860.1|10
1621218700000|2021-05-17 02:31:40|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|0
1621218710000|2021-05-17 02:31:50|6867.2|6864.4|6867.1|6864.3|6867.4|6864.6|6866.4|6863.6|31
1621218720000|2021-05-17 02:32:00|6867.4|6864.6|6869.4|6866.6|6869.4|6866.6|6867.4|6864.6|2
1621218730000|2021-05-17 02:32:10|6869.2|6866.4|6870.4|6867.6|6870.4|6867.6|6868.4|6865.6|0
1621218740000|2021-05-17 02:32:20|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|3
1621218750000|2021-05-17 02:32:30|6870.7|6867.9|6869.9|6867.1|6870.7|6867.9|6869.9|6867.1|0
1621218760000|2021-05-17 02:32:40|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|0
1621218770000|2021-05-17 02:32:50|6870.7|6867.9|6872.9|6870.1|6873.1|6870.3|6870.7|6867.9|3
1621218780000|2021-05-17 02:33:00|6873.6|6870.8|6868.1|6865.3|6873.6|6870.8|6868.1|6865.3|33
1621218790000|2021-05-17 02:33:10|6868.6|6865.8|6868.7|6865.9|6869.1|6866.3|6867.9|6865.1|9
1621218800000|2021-05-17 02:33:20|6868.4|6865.6|6868.2|6865.4|6868.7|6865.9|6867.7|6864.9|1
1621218810000|2021-05-17 02:33:30|6867.7|6864.9|6868.4|6865.6|6868.4|6865.6|6867.4|6864.6|2
1621218820000|2021-05-17 02:33:40|6868|6865.2|6867.7|6864.9|6868|6865.2|6867.7|6864.9|0
1621218830000|2021-05-17 02:33:50|6867.6|6864.8|6867.7|6864.9|6867.9|6865.1|6867.6|6864.8|1
1621218840000|2021-05-17 02:34:00|6867.2|6864.4|6867.7|6864.9|6867.7|6864.9|6866.7|6863.9|5
1621218850000|2021-05-17 02:34:10|6866.4|6863.6|6868.7|6865.9|6868.9|6866.1|6865.9|6863.1|4
1621218860000|2021-05-17 02:34:20|6867.9|6865.1|6867.9|6865.1|6868.9|6866.1|6867.9|6865.1|2
1621218870000|2021-05-17 02:34:30|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|2
1621218880000|2021-05-17 02:34:40|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|0
1621218890000|2021-05-17 02:34:50|6867.5|6864.7|6866.7|6863.9|6867.5|6864.7|6865.9|6863.1|1
1621218900000|2021-05-17 02:35:00|6866.4|6863.6|6864.4|6861.6|6867.4|6864.6|6864.4|6861.6|15
1621218910000|2021-05-17 02:35:10|6864.9|6862.1|6867.7|6864.9|6867.7|6864.9|6864.9|6862.1|3
1621218920000|2021-05-17 02:35:20|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|0
1621218930000|2021-05-17 02:35:30|6868.4|6865.6|6868.1|6865.3|6868.9|6866.1|6868.1|6865.3|0
1621218940000|2021-05-17 02:35:40|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|1
1621218960000|2021-05-17 02:36:00|6868.1|6865.3|6869.4|6866.6|6870.4|6867.6|6868.1|6865.3|3
1621218970000|2021-05-17 02:36:10|6870.4|6867.6|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|30
1621218980000|2021-05-17 02:36:20|6871.8|6867.8|6872.4|6869.6|6872.9|6870.1|6871.1|6867.8|7
1621218990000|2021-05-17 02:36:30|6873.7|6870.9|6872.4|6869.6|6873.7|6870.9|6872.4|6869.6|8
1621219000000|2021-05-17 02:36:40|6871.9|6869.1|6872.1|6869.3|6872.1|6869.3|6871.7|6868.9|0
1621219010000|2021-05-17 02:36:50|6872.4|6869.6|6873.1|6870.3|6873.1|6870.3|6872.4|6869.6|3
1621219020000|2021-05-17 02:37:00|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|1
1621219040000|2021-05-17 02:37:20|6873.7|6870.9|6873.9|6871.1|6873.9|6871.1|6873.7|6870.9|5
1621219050000|2021-05-17 02:37:30|6874.1|6871.3|6874.1|6871.3|6874.9|6872.1|6874.1|6871.3|1
1621219060000|2021-05-17 02:37:40|6874.4|6871.6|6874.4|6871.6|6874.9|6872.1|6874.4|6871.6|1
1621219070000|2021-05-17 02:37:50|6874.9|6872.1|6876.2|6873.4|6876.2|6873.4|6874.7|6871.9|38
1621219080000|2021-05-17 02:38:00|||||||||7
1621219090000|2021-05-17 02:38:10|6875.9|6873.1|6875.1|6872.3|6875.9|6873.1|6873.7|6870.9|27
1621219100000|2021-05-17 02:38:20|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|1
1621219110000|2021-05-17 02:38:30|6874.9|6872.1|6874.7|6871.9|6875.4|6872.6|6874.7|6871.9|1
1621219120000|2021-05-17 02:38:40|6874.9|6872.1|6875.2|6872.4|6875.4|6872.6|6874.9|6872.1|1
1621219130000|2021-05-17 02:38:50|6875.1|6872.3|6874.9|6872.1|6875.1|6872.3|6874.9|6872.1|0
1621219140000|2021-05-17 02:39:00|6874.6|6871.8|6874.9|6872.1|6874.9|6872.1|6874.4|6871.6|3
1621219150000|2021-05-17 02:39:10|6874.2|6871.4|6875.9|6873.1|6875.9|6873.1|6873.7|6870.9|9
1621219160000|2021-05-17 02:39:20|6875.7|6872.9|6874.4|6871.6|6875.7|6872.9|6874.4|6871.6|17
1621219180000|2021-05-17 02:39:40|6874.6|6871.8|6875.4|6872.6|6875.9|6873.1|6874.4|6871.6|32
1621219190000|2021-05-17 02:39:50|6874.7|6871.9|6874.7|6871.9|6874.9|6872.1|6874.7|6871.9|5
1621219200000|2021-05-17 02:40:00|6875.4|6872.6|6876.9|6874.1|6876.9|6874.1|6875.4|6872.6|37
1621219210000|2021-05-17 02:40:10|6876.2|6873.4|6876.4|6873.6|6876.4|6873.6|6875.9|6873.1|12
1621219220000|2021-05-17 02:40:20|6876.9|6874.1|6877.7|6874.9|6877.9|6875.1|6876.9|6874.1|13
1621219230000|2021-05-17 02:40:30|6877.9|6875.1|6878.2|6875.4|6878.2|6875.4|6876.9|6874.1|9
1621219240000|2021-05-17 02:40:40|6878|6875.2|6876.7|6873.9|6878|6875.2|6876.4|6873.6|0
1621219250000|2021-05-17 02:40:50|6876.2|6873.4|6875.9|6873.1|6876.2|6873.4|6875.4|6872.6|0
1621219260000|2021-05-17 02:41:00|6875.4|6872.6|6875.9|6873.1|6875.9|6873.1|6875.4|6872.6|0
1621219270000|2021-05-17 02:41:10|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|8
1621219290000|2021-05-17 02:41:30|6876.2|6873.4|6875.9|6873.1|6876.2|6873.4|6875.9|6873.1|0
1621219300000|2021-05-17 02:41:40|6876.4|6873.6|6877.7|6874.9|6877.7|6874.9|6876.4|6873.6|1
1621219310000|2021-05-17 02:41:50|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6876.4|6873.6|5
1621219330000|2021-05-17 02:42:10|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6875.9|6873.1|3
1621219370000|2021-05-17 02:42:50|6877.4|6874.6|6877.7|6874.9|6877.7|6874.9|6877.4|6874.6|3
1621219380000|2021-05-17 02:43:00|6877.4|6874.6|6876.4|6873.6|6877.4|6874.6|6876.4|6873.6|10
1621219390000|2021-05-17 02:43:10|6875.9|6873.1|6876.1|6873.3|6876.1|6873.3|6875.4|6872.6|0
1621219400000|2021-05-17 02:43:20|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|1
1621219410000|2021-05-17 02:43:30|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|13
1621219420000|2021-05-17 02:43:40|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.7|6874.9|3
1621219430000|2021-05-17 02:43:50|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|2
1621219450000|2021-05-17 02:44:10|6878.9|6876.1|6879.1|6876.3|6879.1|6876.3|6878.9|6876.1|7
1621219460000|2021-05-17 02:44:20|6878.9|6876.1|6878.4|6875.6|6878.9|6876.1|6878.4|6875.6|4
1621219480000|2021-05-17 02:44:40|6877.4|6874.6|6878.1|6875.3|6878.1|6875.3|6877.4|6874.6|4
1621219490000|2021-05-17 02:44:50|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|0
1621219500000|2021-05-17 02:45:00|6877.9|6875.1|6878.1|6875.3|6878.7|6875.9|6877.9|6875.1|6
1621219510000|2021-05-17 02:45:10|6878.6|6875.8|6879.4|6876.6|6879.6|6876.8|6878.6|6875.8|7
1621219520000|2021-05-17 02:45:20|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6878.9|6876.1|11
1621219530000|2021-05-17 02:45:30|6879.6|6876.8|6879.6|6876.8|6879.6|6876.8|6879.1|6876.3|1
1621219540000|2021-05-17 02:45:40|6879.4|6876.6|6879.1|6876.3|6879.4|6876.6|6879.1|6876.3|1
1621219560000|2021-05-17 02:46:00|6879.2|6876.4|6880.4|6877.6|6880.4|6877.6|6879.2|6876.4|30
1621219570000|2021-05-17 02:46:10|6880.2|6877.4|6880.2|6877.4|6880.7|6877.9|6879.9|6877.1|11
1621219580000|2021-05-17 02:46:20|6879.9|6877.1|6879.9|6877.1|6880.9|6878.1|6879.9|6877.1|6
1621219590000|2021-05-17 02:46:30|6880.1|6877.3|6880.9|6878.1|6880.9|6878.1|6880.1|6877.3|13
1621219600000|2021-05-17 02:46:40|6881.2|6878.4|6880.7|6877.9|6881.2|6878.4|6879.9|6877.1|36
1621219610000|2021-05-17 02:46:50|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|36
1621219620000|2021-05-17 02:47:00|6880.4|6877.6|6880.2|6877.4|6880.4|6877.6|6880.2|6877.4|9
1621219630000|2021-05-17 02:47:10|6879.9|6877.1|6880.4|6877.6|6880.4|6877.6|6879.9|6877.1|1
1621219640000|2021-05-17 02:47:20|6879.9|6877.1|6879.9|6877.1|6880.2|6877.4|6879.9|6877.1|3
1621219650000|2021-05-17 02:47:30|6879.4|6876.6|6878.9|6876.1|6879.4|6876.6|6878.9|6876.1|2
1621219660000|2021-05-17 02:47:40|6878.4|6875.6|6879.4|6876.6|6879.6|6876.8|6878.4|6875.6|3
1621219670000|2021-05-17 02:47:50|6877.6|6874.8|6878.4|6875.6|6878.4|6875.6|6877.6|6874.8|5
1621219680000|2021-05-17 02:48:00|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|0
1621219690000|2021-05-17 02:48:10|6877.4|6874.6|6877.4|6874.6|6877.6|6874.8|6877.4|6874.6|0
1621219710000|2021-05-17 02:48:30|6877.9|6875.1|6878.2|6875.4|6878.4|6875.6|6877.9|6875.1|1
1621219720000|2021-05-17 02:48:40|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|0
1621219740000|2021-05-17 02:49:00|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|0
1621219750000|2021-05-17 02:49:10|6877.7|6874.9|6877.4|6874.6|6877.7|6874.9|6877.4|6874.6|2
1621219760000|2021-05-17 02:49:20|6876.9|6874.1|6876.7|6873.9|6876.9|6874.1|6876.4|6873.6|0
1621219770000|2021-05-17 02:49:30|6876.4|6873.6|6877.7|6874.9|6877.7|6874.9|6876.4|6873.6|2
1621219780000|2021-05-17 02:49:40|6876.9|6874.1|6876.9|6874.1|6876.9|6874.1|6876.7|6873.9|1
1621219790000|2021-05-17 02:49:50|6877.1|6874.3|6876.7|6873.9|6877.4|6874.6|6876.7|6873.9|2
1621219800000|2021-05-17 02:50:00|6877.2|6874.4|6878.4|6875.6|6878.4|6875.6|6877.2|6874.4|7
1621219810000|2021-05-17 02:50:10|6878.6|6875.8|6879.4|6876.6|6879.4|6876.6|6878.6|6875.8|0
1621219820000|2021-05-17 02:50:20|6878.9|6876.1|6880.1|6877.3|6880.4|6877.6|6878.9|6876.1|15
1621219830000|2021-05-17 02:50:30|6880.4|6877.6|6879.9|6877.1|6880.9|6878.1|6879.9|6877.1|21
1621219840000|2021-05-17 02:50:40|6880.4|6877.6|6879.9|6877.1|6880.4|6877.6|6879.9|6877.1|4
1621219850000|2021-05-17 02:50:50|6879.4|6876.6|6879.7|6876.9|6879.9|6877.1|6879.4|6876.6|3
1621219860000|2021-05-17 02:51:00|6879.4|6876.6|6878.7|6875.9|6879.4|6876.6|6878.7|6875.9|0
1621219870000|2021-05-17 02:51:10|6878.4|6875.6|6880.9|6878.1|6880.9|6878.1|6878.4|6875.6|15
1621219880000|2021-05-17 02:51:20|6881.2|6878.4|6880.4|6877.6|6881.9|6879.1|6880.4|6877.6|7
1621219890000|2021-05-17 02:51:30|6880.7|6877.9|6882.1|6879.3|6882.1|6879.3|6880.6|6877.8|61
1621219900000|2021-05-17 02:51:40|6882.2|6879.4|6884.7|6881.9|6884.9|6882.1|6882.2|6879.4|7
1621219910000|2021-05-17 02:51:50|6884.2|6881.4|6882.7|6879.9|6884.4|6881.6|6882.7|6879.9|11
1621219920000|2021-05-17 02:52:00|6882.9|6880.1|6881.7|6878.9|6882.9|6880.1|6881.7|6878.9|18
1621219930000|2021-05-17 02:52:10|6881.4|6878.6|6881.4|6878.6|6881.9|6879.1|6881.4|6878.6|35
1621219940000|2021-05-17 02:52:20|6881.7|6878.9|6880.9|6878.1|6881.7|6878.9|6880.7|6877.9|17
1621219950000|2021-05-17 02:52:30|6881.1|6878.3|6881.7|6878.9|6881.9|6879.1|6881.1|6878.3|3
1621219960000|2021-05-17 02:52:40|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|6880.7|6877.9|0
1621219980000|2021-05-17 02:53:00|6881.2|6878.4|6879.9|6877.1|6881.2|6878.4|6879.9|6877.1|4
1621219990000|2021-05-17 02:53:10|6879.5|6876.7|6878.9|6876.1|6879.5|6876.7|6878.7|6875.9|4
1621220000000|2021-05-17 02:53:20|||||||||52
1621220010000|2021-05-17 02:53:30|6879.2|6876.4|6878.7|6875.9|6879.2|6876.4|6878.7|6875.9|1
1621220020000|2021-05-17 02:53:40|6878.9|6876.1|6878.2|6875.4|6878.9|6876.1|6878.2|6875.4|3
1621220030000|2021-05-17 02:53:50|6877.7|6874.9|6877.7|6874.9|6877.9|6875.1|6877.7|6874.9|1
1621220040000|2021-05-17 02:54:00|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|0
1621220050000|2021-05-17 02:54:10|6877.9|6875.1|6875.9|6873.1|6877.9|6875.1|6875.9|6873.1|8
1621220060000|2021-05-17 02:54:20|6875.4|6872.6|6875.5|6872.7|6875.5|6872.7|6874.4|6871.6|17
1621220070000|2021-05-17 02:54:30|6875.2|6872.4|6874.9|6872.1|6875.2|6872.4|6874.7|6871.9|1
1621220080000|2021-05-17 02:54:40|6874.7|6871.9|6872.9|6870.1|6874.7|6871.9|6872.7|6869.9|8
1621220090000|2021-05-17 02:54:50|6872.7|6869.9|6872.2|6869.4|6872.7|6869.9|6871.5|6868.7|4
1621220100000|2021-05-17 02:55:00|6872.9|6870.1|6873.7|6870.9|6873.9|6871.1|6872.7|6869.9|7
1621220110000|2021-05-17 02:55:10|6873.9|6871.1|6874.9|6872.1|6874.9|6872.1|6873.9|6871.1|2
1621220120000|2021-05-17 02:55:20|6874.7|6871.9|6874.1|6871.3|6874.7|6871.9|6873.7|6870.9|4
1621220130000|2021-05-17 02:55:30|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|3
1621220140000|2021-05-17 02:55:40|||||||||1
1621220150000|2021-05-17 02:55:50|6874.7|6871.9|6875.9|6873.1|6875.9|6873.1|6874.7|6871.9|622
1621220160000|2021-05-17 02:56:00|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|0
1621220170000|2021-05-17 02:56:10|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|6
1621220180000|2021-05-17 02:56:20|6875.9|6873.1|6876.7|6873.9|6876.9|6874.1|6875.9|6873.1|3
1621220190000|2021-05-17 02:56:30|6876.4|6873.6|6876.9|6874.1|6876.9|6874.1|6876.4|6873.6|4
1621220200000|2021-05-17 02:56:40|6877.4|6874.6|6877.4|6874.6|6877.7|6874.9|6877.4|6874.6|13
1621220210000|2021-05-17 02:56:50|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6876.4|6873.6|1
1621220220000|2021-05-17 02:57:00|6877.4|6874.6|6878.4|6875.6|6878.7|6875.9|6877.4|6874.6|10
1621220230000|2021-05-17 02:57:10|6878.2|6875.4|6877.7|6874.9|6878.4|6875.6|6877.7|6874.9|0
1621220240000|2021-05-17 02:57:20|6877.9|6875.1|6877.7|6874.9|6877.9|6875.1|6877.7|6874.9|0
1621220250000|2021-05-17 02:57:30|6877.4|6874.6|6877.7|6874.9|6877.9|6875.1|6877.4|6874.6|0
1621220260000|2021-05-17 02:57:40|6877.2|6874.4|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|1
1621220270000|2021-05-17 02:57:50|6876.7|6873.9|6877.9|6875.1|6877.9|6875.1|6876.4|6873.6|3
1621220280000|2021-05-17 02:58:00|6878|6875.2|6878.9|6876.1|6878.9|6876.1|6877.5|6874.7|18
1621220290000|2021-05-17 02:58:10|6879.9|6877.1|6880.4|6877.6|6880.4|6877.6|6879.4|6876.6|3
1621220310000|2021-05-17 02:58:30|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|0
1621220320000|2021-05-17 02:58:40|6880.4|6877.6|6880.9|6878.1|6880.9|6878.1|6880.4|6877.6|2
1621220330000|2021-05-17 02:58:50|6879.9|6877.1|6880|6877.2|6880|6877.2|6879.9|6877.1|7
1621220340000|2021-05-17 02:59:00|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|0
1621220350000|2021-05-17 02:59:10|6879.4|6876.6|6879|6876.2|6879.9|6877.1|6879|6876.2|1
1621220360000|2021-05-17 02:59:20|6879.2|6876.4|6880.4|6877.6|6880.4|6877.6|6879.2|6876.4|2
1621220370000|2021-05-17 02:59:30|6880.9|6878.1|6881|6878.2|6881|6878.2|6880.4|6877.6|4
1621220380000|2021-05-17 02:59:40|6881.2|6878.4|6880.9|6878.1|6881.5|6878.7|6880.9|6878.1|1
1621220390000|2021-05-17 02:59:50|6881|6878.2|6881.4|6878.6|6881.9|6879.1|6881|6878.2|23
1621220400000|2021-05-17 03:00:00|6881.2|6878.4|6882.2|6879.4|6882.2|6879.4|6881.2|6878.4|20
1621220410000|2021-05-17 03:00:10|6882.7|6879.9|6881.4|6878.6|6882.9|6880.1|6881.4|6878.6|32
1621220420000|2021-05-17 03:00:20|6881.5|6878.7|6881.4|6878.6|6881.9|6879.1|6881.4|6878.6|0
1621220430000|2021-05-17 03:00:30|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|7
1621220440000|2021-05-17 03:00:40|6879.9|6877.1|6880.9|6878.1|6880.9|6878.1|6879.9|6877.1|37
1621220450000|2021-05-17 03:00:50|6880.7|6877.9|6880.4|6877.6|6880.9|6878.1|6880.4|6877.6|0
1621220460000|2021-05-17 03:01:00|6879.9|6877.1|6880|6877.2|6880|6877.2|6878.9|6876.1|7
1621220470000|2021-05-17 03:01:10|6880.4|6877.6|6881.4|6878.6|6881.4|6878.6|6880.4|6877.6|1
1621220480000|2021-05-17 03:01:20|6882.4|6879.6|6882.9|6880.1|6882.9|6880.1|6881.9|6879.1|3
1621220490000|2021-05-17 03:01:30|6882.4|6879.6|6883.2|6880.4|6883.4|6880.6|6882.4|6879.6|0
1621220500000|2021-05-17 03:01:40|6882.9|6880.1|6882.4|6879.6|6882.9|6880.1|6882.4|6879.6|2
1621220510000|2021-05-17 03:01:50|6882|6879.2|6881|6878.2|6883|6880.2|6880.4|6877.6|37
1621220520000|2021-05-17 03:02:00|6880.7|6877.9|6880|6877.2|6880.7|6877.9|6880|6877.2|0
1621220530000|2021-05-17 03:02:10|6880.2|6877.4|6880.5|6877.7|6881|6878.2|6880.2|6877.4|1
1621220540000|2021-05-17 03:02:20|6880|6877.2|6880.5|6877.7|6880.5|6877.7|6880|6877.2|1
1621220550000|2021-05-17 03:02:30|6880|6877.2|6882.9|6880.1|6882.9|6880.1|6880|6877.2|5
1621220560000|2021-05-17 03:02:40|6883|6880.2|6883.4|6880.6|6883.9|6881.1|6883|6880.2|37
1621220570000|2021-05-17 03:02:50|6883.2|6880.4|6883|6880.2|6883.9|6881.1|6882.9|6880.1|24
1621220580000|2021-05-17 03:03:00|6883.5|6880.7|6883.9|6881.1|6884.4|6881.6|6883|6880.2|7
1621220590000|2021-05-17 03:03:10|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|1
1621220600000|2021-05-17 03:03:20|6883.9|6881.1|6884|6881.2|6884.4|6881.6|6883.9|6881.1|0
1621220610000|2021-05-17 03:03:30|6884.4|6881.6|6884.9|6882.1|6884.9|6882.1|6884.4|6881.6|0
1621220630000|2021-05-17 03:03:50|6884.4|6881.6|6882.9|6880.1|6884.4|6881.6|6882.4|6879.6|3
1621220640000|2021-05-17 03:04:00|6883.5|6880.7|6883|6880.2|6883.5|6880.7|6883|6880.2|5
1621220650000|2021-05-17 03:04:10|6883.2|6880.4|6883.9|6881.1|6883.9|6881.1|6883.2|6880.4|0
1621220660000|2021-05-17 03:04:20|6883|6880.2|6883|6880.2|6883.5|6880.7|6882.5|6879.7|3
1621220670000|2021-05-17 03:04:30|6882.9|6880.1|6882.7|6879.9|6882.9|6880.1|6882.7|6879.9|1
1621220680000|2021-05-17 03:04:40|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|0
1621220710000|2021-05-17 03:05:10|6882.9|6880.1|6881.9|6879.1|6882.9|6880.1|6881.9|6879.1|6
1621220720000|2021-05-17 03:05:20|6882.4|6879.6|6882.4|6879.6|6882.9|6880.1|6882.4|6879.6|0
1621220730000|2021-05-17 03:05:30|6882.9|6880.1|6881.9|6879.1|6882.9|6880.1|6881.9|6879.1|8
1621220750000|2021-05-17 03:05:50|6880.9|6878.1|6881.9|6879.1|6882.2|6879.4|6880.9|6878.1|12
1621220760000|2021-05-17 03:06:00|6881.7|6878.9|6880.9|6878.1|6881.7|6878.9|6880.9|6878.1|1
1621220770000|2021-05-17 03:06:10|6879.9|6877.1|6882.9|6880.1|6882.9|6880.1|6879.9|6877.1|36
1621220780000|2021-05-17 03:06:20|6883|6880.2|6882.4|6879.6|6883|6880.2|6882.4|6879.6|6
1621220790000|2021-05-17 03:06:30|6882|6879.2|6882.9|6880.1|6883|6880.2|6882|6879.2|2
1621220800000|2021-05-17 03:06:40|6882.7|6879.9|6881.9|6879.1|6882.9|6880.1|6881.9|6879.1|12
1621220810000|2021-05-17 03:06:50|6882|6879.2|6881.4|6878.6|6882|6879.2|6881.4|6878.6|0
1621220820000|2021-05-17 03:07:00|6881.9|6879.1|6882.4|6879.6|6882.4|6879.6|6881.9|6879.1|7
1621220830000|2021-05-17 03:07:10|6882.9|6880.1|6881|6878.2|6882.9|6880.1|6881|6878.2|12
1621220840000|2021-05-17 03:07:20|6880.9|6878.1|6880|6877.2|6880.9|6878.1|6880|6877.2|1
1621220850000|2021-05-17 03:07:30|6880.2|6877.4|6879.9|6877.1|6880.4|6877.6|6879.9|6877.1|3
1621220860000|2021-05-17 03:07:40|6879.7|6876.9|6879.9|6877.1|6879.9|6877.1|6879.4|6876.6|1
1621220870000|2021-05-17 03:07:50|6879.4|6876.6|6879.5|6876.7|6879.5|6876.7|6879|6876.2|2
1621220880000|2021-05-17 03:08:00|6879|6876.2|6880.4|6877.6|6880.5|6877.7|6879|6876.2|2
1621220890000|2021-05-17 03:08:10|6880.2|6877.4|6880|6877.2|6880.5|6877.7|6880|6877.2|1
1621220900000|2021-05-17 03:08:20|6879.9|6877.1|6879|6876.2|6879.9|6877.1|6879|6876.2|1
1621220920000|2021-05-17 03:08:40|6879.5|6876.7|6880|6877.2|6880|6877.2|6879.5|6876.7|1
1621220930000|2021-05-17 03:08:50|6879.7|6876.9|6879|6876.2|6879.9|6877.1|6879|6876.2|11
1621220940000|2021-05-17 03:09:00|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|1
1621220950000|2021-05-17 03:09:10|6878.9|6876.1|6880.4|6877.6|6880.9|6878.1|6878.7|6875.9|23
1621220960000|2021-05-17 03:09:20|6880.5|6877.7|6879.9|6877.1|6880.5|6877.7|6879.9|6877.1|13
1621220970000|2021-05-17 03:09:30|6879.5|6876.7|6878.9|6876.1|6879.5|6876.7|6878.7|6875.9|1
1621220980000|2021-05-17 03:09:40|6878.4|6875.6|6878.9|6876.1|6879|6876.2|6878.4|6875.6|0
1621220990000|2021-05-17 03:09:50|6879|6876.2|6878|6875.2|6879|6876.2|6878|6875.2|1
1621221000000|2021-05-17 03:10:00|6878.2|6875.4|6879|6876.2|6879|6876.2|6878.2|6875.4|1
1621221010000|2021-05-17 03:10:10|6879.2|6876.4|6880|6877.2|6880|6877.2|6879|6876.2|1
1621221020000|2021-05-17 03:10:20|6880.5|6877.7|6880.4|6877.6|6880.9|6878.1|6879.9|6877.1|0
1621221030000|2021-05-17 03:10:30|6880|6877.2|6881.4|6878.6|6881.4|6878.6|6880|6877.2|5
1621221040000|2021-05-17 03:10:40|6881.2|6878.4|6880.9|6878.1|6881.5|6878.7|6880.9|6878.1|1
1621221050000|2021-05-17 03:10:50|6881|6878.2|6880.9|6878.1|6881|6878.2|6880.4|6877.6|1
1621221060000|2021-05-17 03:11:00|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|0
1621221080000|2021-05-17 03:11:20|6880.9|6878.1|6880.7|6877.9|6880.9|6878.1|6880.7|6877.9|0
1621221090000|2021-05-17 03:11:30|6880.4|6877.6|6879.9|6877.1|6880.4|6877.6|6879.4|6876.6|0
1621221100000|2021-05-17 03:11:40|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|1
1621221110000|2021-05-17 03:11:50|6878.9|6876.1|6879.4|6876.6|6879.4|6876.6|6878.9|6876.1|0
1621221120000|2021-05-17 03:12:00|6881.2|6878.4|6882.9|6880.1|6882.9|6880.1|6881.2|6878.4|59
1621221130000|2021-05-17 03:12:10|6883|6880.2|6883|6880.2|6883|6880.2|6881.9|6879.1|10
1621221140000|2021-05-17 03:12:20|6882.9|6880.1|6883|6880.2|6883|6880.2|6882.4|6879.6|2
1621221150000|2021-05-17 03:12:30|6882.9|6880.1|6883|6880.2|6883|6880.2|6882|6879.2|3
1621221180000|2021-05-17 03:13:00|||||||||1
1621221190000|2021-05-17 03:13:10|6882.5|6879.7|6881.9|6879.1|6882.5|6879.7|6881.9|6879.1|1
1621221220000|2021-05-17 03:13:40|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|6881.4|6878.6|33
1621221230000|2021-05-17 03:13:50|6882.2|6879.4|6882.4|6879.6|6882.7|6879.9|6882.2|6879.4|3
1621221240000|2021-05-17 03:14:00|6882.9|6880.1|6881.9|6879.1|6882.9|6880.1|6881.9|6879.1|25
1621221260000|2021-05-17 03:14:20|6881.5|6878.7|6879.9|6877.1|6881.5|6878.7|6879.9|6877.1|27
1621221270000|2021-05-17 03:14:30|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|0
1621221280000|2021-05-17 03:14:40|6879.4|6876.6|6879.4|6876.6|6879.5|6876.7|6879.4|6876.6|2
1621221290000|2021-05-17 03:14:50|6878.9|6876.1|6878.9|6876.1|6878.9|6876.1|6878.9|6876.1|1
1621221300000|2021-05-17 03:15:00|6878.5|6875.7|6875.4|6872.6|6878.5|6875.7|6875.4|6872.6|4
1621221310000|2021-05-17 03:15:10|6875.9|6873.1|6875.4|6872.6|6876.9|6874.1|6875.4|6872.6|8
1621221320000|2021-05-17 03:15:20|6875.2|6872.4|6875.4|6872.6|6875.9|6873.1|6874.4|6871.6|2
1621221330000|2021-05-17 03:15:30|6876.4|6873.6|6877.9|6875.1|6877.9|6875.1|6875.9|6873.1|19
1621221340000|2021-05-17 03:15:40|6878.9|6876.1|6878|6875.2|6882.3|6876.1|6878|6872.3|14
1621221350000|2021-05-17 03:15:50|6877.9|6875.1|6877.4|6874.6|6878|6875.2|6876.7|6873.9|2
1621221360000|2021-05-17 03:16:00|6877.9|6875.1|6878|6875.2|6878|6875.2|6877.9|6875.1|1
1621221370000|2021-05-17 03:16:10|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|0
1621221380000|2021-05-17 03:16:20|6876.9|6874.1|6877|6874.2|6877|6874.2|6876.9|6874.1|0
1621221430000|2021-05-17 03:17:10|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|0
1621221450000|2021-05-17 03:17:30|6877|6874.2|6877|6874.2|6877|6874.2|6877|6874.2|1
1621221460000|2021-05-17 03:17:40|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|0
1621221470000|2021-05-17 03:17:50|6876.9|6874.1|6876.4|6873.6|6876.9|6874.1|6876.4|6873.6|1
1621221510000|2021-05-17 03:18:30|6876.9|6874.1|6877.9|6875.1|6877.9|6875.1|6876.9|6874.1|2
1621221520000|2021-05-17 03:18:40|6878|6875.2|6877.4|6874.6|6878|6875.2|6877|6874.2|0
1621221530000|2021-05-17 03:18:50|6877.5|6874.7|6877|6874.2|6877.9|6875.1|6876.9|6874.1|1
1621221540000|2021-05-17 03:19:00|6877.4|6874.6|6877.4|6874.6|6877.9|6875.1|6876.9|6874.1|2
1621221570000|2021-05-17 03:19:30|6877|6874.2|6876.4|6873.6|6877|6874.2|6876.4|6873.6|0
1621221590000|2021-05-17 03:19:50|6875.5|6872.7|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|1
1621221600000|2021-05-17 03:20:00|6876|6873.2|6876|6873.2|6876|6873.2|6875.9|6873.1|1
1621221610000|2021-05-17 03:20:10|6876.2|6873.4|6876.5|6873.7|6876.5|6873.7|6876|6873.2|1
1621221620000|2021-05-17 03:20:20|6877|6874.2|6877.9|6875.1|6877.9|6875.1|6877|6874.2|0
1621221630000|2021-05-17 03:20:30|6877.5|6874.7|6876.9|6874.1|6877.5|6874.7|6876.7|6873.9|3
1621221640000|2021-05-17 03:20:40|6876.4|6873.6|6875.7|6872.9|6876.4|6873.6|6875.7|6872.9|0
1621221650000|2021-05-17 03:20:50|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|0
1621221660000|2021-05-17 03:21:00|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|0
1621221670000|2021-05-17 03:21:10|6876.4|6873.6|6876.9|6874.1|6876.9|6874.1|6876.4|6873.6|1
1621221700000|2021-05-17 03:21:40|6876.7|6873.9|6876.4|6873.6|6876.9|6874.1|6876.2|6873.4|1
1621221710000|2021-05-17 03:21:50|6876.5|6873.7|6875.9|6873.1|6876.9|6874.1|6875.9|6873.1|2
1621221720000|2021-05-17 03:22:00|6876.2|6873.4|6878|6875.2|6878|6875.2|6876.2|6873.4|7
1621221730000|2021-05-17 03:22:10|6878.5|6875.7|6880|6877.2|6880|6877.2|6878.5|6875.7|2
1621221750000|2021-05-17 03:22:30|6880.4|6877.6|6880.4|6877.6|6880.9|6878.1|6880.4|6877.6|26
1621221760000|2021-05-17 03:22:40|6880.9|6878.1|6881.4|6878.6|6881.9|6879.1|6880.9|6878.1|10
1621221770000|2021-05-17 03:22:50|6881.7|6878.9|6880.4|6877.6|6881.9|6879.1|6879.9|6877.1|45
1621221790000|2021-05-17 03:23:10|6879.9|6877.1|6879.4|6876.6|6879.9|6877.1|6879.4|6876.6|1
1621221800000|2021-05-17 03:23:20|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|0
1621221810000|2021-05-17 03:23:30|6878.2|6875.4|6877.4|6874.6|6878.2|6875.4|6877.4|6874.6|1
1621221820000|2021-05-17 03:23:40|6876.9|6874.1|6876.7|6873.9|6876.9|6874.1|6876.7|6873.9|0
1621221830000|2021-05-17 03:23:50|6876.9|6874.1|6876.9|6874.1|6876.9|6874.1|6876.9|6874.1|1
1621221840000|2021-05-17 03:24:00|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|2
1621221860000|2021-05-17 03:24:20|6876.8|6874|6874.4|6871.6|6876.8|6874|6874.4|6871.6|2
1621221870000|2021-05-17 03:24:30|6874.5|6871.7|6874.4|6871.6|6874.9|6872.1|6874.4|6871.6|0
1621221880000|2021-05-17 03:24:40|6874|6871.2|6873.4|6870.6|6874|6871.2|6873.4|6870.6|1
1621221890000|2021-05-17 03:24:50|6873.9|6871.1|6874.4|6871.6|6874.4|6871.6|6873.9|6871.1|3
1621221900000|2021-05-17 03:25:00|6874.7|6871.9|6874.4|6871.6|6875.4|6872.6|6873.4|6870.6|4
1621221910000|2021-05-17 03:25:10|6873.7|6870.9|6873.7|6870.9|6874.4|6871.6|6873.4|6870.6|3
1621221920000|2021-05-17 03:25:20|6873.8|6871|6874.3|6871.5|6874.3|6871.5|6873.8|6871|1
1621221930000|2021-05-17 03:25:30|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|0
1621221940000|2021-05-17 03:25:40|6872.8|6870|6872.3|6869.5|6873|6870.2|6871.8|6869|15
1621221950000|2021-05-17 03:25:50|6872.7|6869.9|6873.3|6870.5|6873.3|6870.5|6872.7|6869.9|0
1621221960000|2021-05-17 03:26:00|6873|6870.2|6872.3|6869.5|6873|6870.2|6872.3|6869.5|0
1621221970000|2021-05-17 03:26:10|6872.8|6870|6871.8|6869|6872.8|6870|6871.7|6868.9|0
1621221980000|2021-05-17 03:26:20|6872.2|6869.4|6872.8|6870|6873.7|6870.9|6872.2|6869.4|6
1621221990000|2021-05-17 03:26:30|6872.7|6869.9|6872.3|6869.5|6872.7|6869.9|6872.3|6869.5|0
1621222000000|2021-05-17 03:26:40|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|11
1621222010000|2021-05-17 03:26:50|6873.8|6871|6872.8|6870|6873.8|6871|6872.7|6869.9|0
1621222020000|2021-05-17 03:27:00|6873|6870.2|6874.8|6872|6874.8|6872|6873|6870.2|5
1621222030000|2021-05-17 03:27:10|6874.3|6871.5|6874.8|6872|6874.8|6872|6874.3|6871.5|9
1621222040000|2021-05-17 03:27:20|6874.3|6871.5|6874.3|6871.5|6874.8|6872|6874.3|6871.5|0
1621222050000|2021-05-17 03:27:30|6874.8|6872|6874.3|6871.5|6874.8|6872|6874.3|6871.5|0
1621222080000|2021-05-17 03:28:00|6874|6871.2|6874|6871.2|6874|6871.2|6873.8|6871|2
1621222090000|2021-05-17 03:28:10|6874.7|6871.9|6875.8|6873|6875.8|6873|6874.7|6871.9|3
1621222100000|2021-05-17 03:28:20|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|1
1621222110000|2021-05-17 03:28:30|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1621222120000|2021-05-17 03:28:40|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|0
1621222140000|2021-05-17 03:29:00|6874|6871.2|6873.8|6871|6874|6871.2|6873.3|6870.5|0
1621222150000|2021-05-17 03:29:10|6874.2|6871.4|6874.3|6871.5|6874.8|6872|6874.2|6871.4|4
1621222160000|2021-05-17 03:29:20|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|1
1621222170000|2021-05-17 03:29:30|6875.3|6872.5|6875.3|6872.5|6875.8|6873|6875.3|6872.5|4
1621222180000|2021-05-17 03:29:40|6875.2|6872.4|6875.3|6872.5|6875.3|6872.5|6874.8|6872|0
1621222190000|2021-05-17 03:29:50|6875.2|6872.4|6874.3|6871.5|6875.2|6872.4|6874.3|6871.5|0
1621222200000|2021-05-17 03:30:00|6874|6871.2|6874|6871.2|6874|6871.2|6874|6871.2|3
1621222210000|2021-05-17 03:30:10|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|0
1621222220000|2021-05-17 03:30:20|6874.5|6871.7|6873.7|6870.9|6874.8|6872|6873.7|6870.9|1
1621222230000|2021-05-17 03:30:30|6873.3|6870.5|6871.8|6869|6873.3|6870.5|6871.8|6869|2
1621222250000|2021-05-17 03:30:50|6871.7|6868.9|6870.8|6868|6871.7|6868.9|6870.8|6868|2
1621222260000|2021-05-17 03:31:00|6871.2|6868.4|6871.3|6868.5|6871.7|6868.9|6871.2|6868.4|2
1621222270000|2021-05-17 03:31:10|6871.2|6868.4|6871|6868.2|6871.7|6868.9|6870.3|6867.5|3
1621222280000|2021-05-17 03:31:20|6870.8|6868|6871.3|6868.5|6871.3|6868.5|6870.8|6868|0
1621222290000|2021-05-17 03:31:30|6870.8|6868|6870.7|6867.9|6871.3|6868.5|6870.7|6867.9|0
1621222300000|2021-05-17 03:31:40|6870.8|6868|6870.3|6867.5|6870.8|6868|6870.3|6867.5|0
1621222310000|2021-05-17 03:31:50|6870.8|6868|6870|6867.2|6870.8|6868|6870|6867.2|0
1621222320000|2021-05-17 03:32:00|6870.3|6867.5|6870.3|6867.5|6871.3|6868.5|6870.3|6867.5|1
1621222330000|2021-05-17 03:32:10|6870.8|6868|6870.8|6868|6870.8|6868|6870.7|6867.9|0
1621222340000|2021-05-17 03:32:20|6870.3|6867.5|6870.3|6867.5|6870.8|6868|6870.3|6867.5|0
1621222350000|2021-05-17 03:32:30|6870.2|6867.4|6869.8|6867|6870.2|6867.4|6869.8|6867|0
1621222360000|2021-05-17 03:32:40|6868.8|6866|6870.8|6868|6870.8|6868|6868.8|6866|2
1621222370000|2021-05-17 03:32:50|6870.7|6867.9|6870.7|6867.9|6870.8|6868|6870.7|6867.9|0
1621222380000|2021-05-17 03:33:00|6870.3|6867.5|6869.2|6866.4|6870.8|6868|6869.2|6866.4|0
1621222390000|2021-05-17 03:33:10|6868.8|6866|6866.5|6863.7|6868.8|6866|6866.5|6863.7|18
1621222400000|2021-05-17 03:33:20|||||||||2
1621222410000|2021-05-17 03:33:30|||||||||2
1621222420000|2021-05-17 03:33:40|6866.3|6863.5|6866.5|6863.7|6866.5|6863.7|6866|6863.2|1
1621222430000|2021-05-17 03:33:50|6866.3|6863.5|6866.5|6863.7|6866.5|6863.7|6866.3|6863.5|2
1621222440000|2021-05-17 03:34:00|6866|6863.2|6866.5|6863.7|6866.7|6863.9|6866|6863.2|32
1621222450000|2021-05-17 03:34:10|6866|6863.2|6866|6863.2|6866.5|6863.7|6866|6863.2|0
1621222460000|2021-05-17 03:34:20|6866.2|6863.4|6866|6863.2|6866.5|6863.7|6866|6863.2|45
1621222470000|2021-05-17 03:34:30|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1621222480000|2021-05-17 03:34:40|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|16
1621222500000|2021-05-17 03:35:00|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|2
1621222510000|2021-05-17 03:35:10|6868.3|6865.5|6868.5|6865.7|6868.5|6865.7|6868.3|6865.5|0
1621222530000|2021-05-17 03:35:30|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1621222540000|2021-05-17 03:35:40|6868.2|6865.4|6867.8|6865|6868.2|6865.4|6867.8|6865|0
1621222550000|2021-05-17 03:35:50|6867.3|6864.5|6867.7|6864.9|6867.8|6865|6867.3|6864.5|1
1621222560000|2021-05-17 03:36:00|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|0
1621222570000|2021-05-17 03:36:10|6867.8|6865|6867.3|6864.5|6867.8|6865|6867.3|6864.5|0
1621222610000|2021-05-17 03:36:50|6866.8|6864|6865.8|6863|6866.8|6864|6865.8|6863|1
1621222620000|2021-05-17 03:37:00|6866.8|6864|6866.8|6864|6866.8|6864|6866.8|6864|2
1621222660000|2021-05-17 03:37:40|6867.8|6865|6868.7|6865.9|6869|6866.2|6867.8|6865|3
1621222670000|2021-05-17 03:37:50|6868.5|6865.7|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1621222680000|2021-05-17 03:38:00|6868.5|6865.7|6868.8|6866|6868.8|6866|6868.3|6865.5|1
1621222690000|2021-05-17 03:38:10|6868.7|6865.9|6867.8|6865|6868.7|6865.9|6867.7|6864.9|0
1621222700000|2021-05-17 03:38:20|6867.7|6864.9|6867.3|6864.5|6867.7|6864.9|6867.3|6864.5|1
1621222710000|2021-05-17 03:38:30|6866.8|6864|6866.8|6864|6866.8|6864|6866.8|6864|0
1621222720000|2021-05-17 03:38:40|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|1
1621222750000|2021-05-17 03:39:10|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|0
1621222790000|2021-05-17 03:39:50|6866|6863.2|6865.8|6863|6866|6863.2|6865.8|6863|1
1621222810000|2021-05-17 03:40:10|6865.3|6862.5|6865.3|6862.5|6865.8|6863|6865.3|6862.5|8
1621222820000|2021-05-17 03:40:20|6865.5|6862.7|6865.3|6862.5|6865.7|6862.9|6865.3|6862.5|1
1621222830000|2021-05-17 03:40:30|6865.5|6862.7|6865.8|6863|6865.8|6863|6865.3|6862.5|1
1621222850000|2021-05-17 03:40:50|6866|6863.2|6866.2|6863.4|6866.2|6863.4|6866|6863.2|2
1621222860000|2021-05-17 03:41:00|6866.5|6863.7|6866.3|6863.5|6866.5|6863.7|6866|6863.2|0
1621222870000|2021-05-17 03:41:10|6866|6863.2|6866.5|6863.7|6866.5|6863.7|6866|6863.2|0
1621222880000|2021-05-17 03:41:20|6866.8|6864|6865.8|6863|6866.8|6864|6865.8|6863|2
1621222910000|2021-05-17 03:41:50|6864.5|6861.7|6864.9|6862.1|6864.9|6862.1|6864.5|6861.7|6
1621222920000|2021-05-17 03:42:00|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6864.8|6862|7
1621222930000|2021-05-17 03:42:10|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|2
1621222940000|2021-05-17 03:42:20|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1621222950000|2021-05-17 03:42:30|6865.2|6862.4|6865.5|6862.7|6865.5|6862.7|6864.5|6861.7|0
1621222960000|2021-05-17 03:42:40|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|0
1621222990000|2021-05-17 03:43:10|6865.3|6862.5|6865.2|6862.4|6865.3|6862.5|6865.2|6862.4|2
1621223000000|2021-05-17 03:43:20|6864.8|6862|6864.8|6862|6864.8|6862|6864.8|6862|1
1621223010000|2021-05-17 03:43:30|6865.2|6862.4|6865.5|6862.7|6865.5|6862.7|6865.2|6862.4|3
1621223020000|2021-05-17 03:43:40|6866.3|6863.5|6865.8|6863|6866.8|6864|6865.8|6863|9
1621223040000|2021-05-17 03:44:00|||||||||4
1621223080000|2021-05-17 03:44:40|6866|6863.2|6866.8|6864|6866.8|6864|6866|6863.2|3
1621223090000|2021-05-17 03:44:50|6865.8|6863|6866.8|6864|6866.8|6864|6865.8|6863|2
1621223100000|2021-05-17 03:45:00|6866|6863.2|6865.8|6863|6866|6863.2|6865.8|6863|1
1621223120000|2021-05-17 03:45:20|||||||||1
1621223130000|2021-05-17 03:45:30|6866|6863.2|6865.8|6863|6866.8|6864|6865.8|6863|4
1621223160000|2021-05-17 03:46:00|||||||||2
1621223170000|2021-05-17 03:46:10|||||||||2
1621223180000|2021-05-17 03:46:20|6864.8|6862|6864.8|6862|6864.8|6862|6864.3|6861.5|18
1621223190000|2021-05-17 03:46:30|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|3
1621223200000|2021-05-17 03:46:40|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|0
1621223220000|2021-05-17 03:47:00|6863.9|6861.1|6864|6861.2|6864|6861.2|6863.5|6860.7|12
1621223230000|2021-05-17 03:47:10|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|0
1621223240000|2021-05-17 03:47:20|6864.2|6861.4|6863.8|6861|6864.2|6861.4|6863.8|6861|0
1621223260000|2021-05-17 03:47:40|6863.5|6860.7|6863.7|6860.9|6863.7|6860.9|6863.5|6860.7|2
1621223270000|2021-05-17 03:47:50|6864.2|6861.4|6864.5|6861.7|6864.5|6861.7|6864.2|6861.4|0
1621223280000|2021-05-17 03:48:00|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|0
1621223290000|2021-05-17 03:48:10|6863.5|6860.7|6863.5|6860.7|6863.7|6860.9|6863.5|6860.7|0
1621223300000|2021-05-17 03:48:20|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|4
1621223310000|2021-05-17 03:48:30|6863.5|6860.7|6863.7|6860.9|6863.7|6860.9|6863.5|6860.7|0
1621223330000|2021-05-17 03:48:50|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|1
1621223360000|2021-05-17 03:49:20|6862.5|6859.7|6862.5|6859.7|6862.7|6859.9|6862.5|6859.7|5
1621223370000|2021-05-17 03:49:30|6862.3|6859.5|6862|6859.2|6862.3|6859.5|6861.8|6859|7
1621223380000|2021-05-17 03:49:40|6862.2|6859.4|6862.8|6860|6862.8|6860|6862.2|6859.4|0
1621223390000|2021-05-17 03:49:50|6863|6860.2|6863.3|6860.5|6863.3|6860.5|6863|6860.2|1
1621223410000|2021-05-17 03:50:10|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1621223430000|2021-05-17 03:50:30|6863.3|6860.5|6863.3|6860.5|6863.5|6860.7|6863.3|6860.5|0
1621223440000|2021-05-17 03:50:40|6862.8|6860|6862.5|6859.7|6863|6860.2|6862.5|6859.7|0
1621223480000|2021-05-17 03:51:20|||||||||1
1621223520000|2021-05-17 03:52:00|6861.8|6859|6859.7|6856.9|6861.8|6859|6859.2|6856.4|24
1621223530000|2021-05-17 03:52:10|6860.2|6857.4|6859.7|6856.9|6860.2|6857.4|6859.7|6856.9|0
1621223540000|2021-05-17 03:52:20|6859.5|6856.7|6859.7|6856.9|6860.2|6857.4|6859.5|6856.7|8
1621223560000|2021-05-17 03:52:40|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|0
1621223580000|2021-05-17 03:53:00|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|2
1621223600000|2021-05-17 03:53:20|6859.2|6856.4|6859|6856.2|6859.2|6856.4|6859|6856.2|19
1621223610000|2021-05-17 03:53:30|6858.5|6855.7|6858.7|6855.9|6858.7|6855.9|6858.5|6855.7|0
1621223630000|2021-05-17 03:53:50|6858.5|6855.7|6858.7|6855.9|6858.7|6855.9|6858.5|6855.7|0
1621223640000|2021-05-17 03:54:00|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|10
1621223650000|2021-05-17 03:54:10|6858.3|6855.5|6858|6855.2|6858.3|6855.5|6858|6855.2|9
1621223660000|2021-05-17 03:54:20|6857.8|6855|6858|6855.2|6858|6855.2|6857.8|6855|0
1621223670000|2021-05-17 03:54:30|6857.8|6855|6857.7|6854.9|6857.8|6855|6857.7|6854.9|0
1621223680000|2021-05-17 03:54:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621223690000|2021-05-17 03:54:50|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|2
1621223700000|2021-05-17 03:55:00|6857.5|6854.7|6857.7|6854.9|6857.7|6854.9|6857.5|6854.7|0
1621223710000|2021-05-17 03:55:10|6858.2|6855.4|6858|6855.2|6858.2|6855.4|6858|6855.2|0
1621223720000|2021-05-17 03:55:20|||||||||1
1621223730000|2021-05-17 03:55:30|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|6
1621223760000|2021-05-17 03:56:00|6858.7|6855.9|6858.7|6855.9|6859|6856.2|6858|6855.2|15
1621223770000|2021-05-17 03:56:10|6858.3|6855.5|6856|6853.2|6858.3|6855.5|6855.7|6852.9|26
1621223780000|2021-05-17 03:56:20|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|0
1621223790000|2021-05-17 03:56:30|6856|6853.2|6856.2|6853.4|6856.2|6853.4|6856|6853.2|2
1621223820000|2021-05-17 03:57:00|6854.5|6851.7|6854.3|6851.5|6855|6852.2|6854.2|6851.4|8
1621223830000|2021-05-17 03:57:10|6855.2|6852.4|6856.5|6853.7|6856.5|6853.7|6855.2|6852.4|2
1621223840000|2021-05-17 03:57:20|6856|6853.2|6855.8|6853|6856|6853.2|6855.7|6852.9|2
1621223850000|2021-05-17 03:57:30|6856|6853.2|6856.2|6853.4|6856.2|6853.4|6856|6853.2|1
1621223860000|2021-05-17 03:57:40|6856.5|6853.7|6855.2|6852.4|6856.5|6853.7|6854.3|6851.5|14
1621223870000|2021-05-17 03:57:50|6854.5|6851.7|6854.7|6851.9|6854.7|6851.9|6854.2|6851.4|5
1621223880000|2021-05-17 03:58:00|||||||||4
1621223890000|2021-05-17 03:58:10|6854.3|6851.5|6858.7|6855.9|6858.7|6855.9|6854.3|6851.5|206
1621223910000|2021-05-17 03:58:30|6859|6856.2|6858.7|6855.9|6859.2|6856.4|6858.7|6855.9|0
1621223920000|2021-05-17 03:58:40|6858.5|6855.7|6858.2|6855.4|6858.5|6855.7|6858.2|6855.4|0
1621223940000|2021-05-17 03:59:00|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|1
1621223950000|2021-05-17 03:59:10|6859.2|6856.4|6857.2|6854.4|6859.2|6856.4|6856.8|6854|25
1621223960000|2021-05-17 03:59:20|6856.7|6853.9|6856.3|6853.5|6856.7|6853.9|6856.3|6853.5|0
1621223970000|2021-05-17 03:59:30|6856.2|6853.4|6856.3|6853.5|6856.3|6853.5|6856.2|6853.4|5
1621223980000|2021-05-17 03:59:40|6856.2|6853.4|6856.3|6853.5|6856.3|6853.5|6856.2|6853.4|4
1621223990000|2021-05-17 03:59:50|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856|6853.2|1
1621224000000|2021-05-17 04:00:00|6855.7|6852.9|6854.3|6851.5|6855.7|6852.9|6854.3|6851.5|20
1621224010000|2021-05-17 04:00:10|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1621224020000|2021-05-17 04:00:20|6856.2|6853.4|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|164
1621224030000|2021-05-17 04:00:30|||||||||1
1621224040000|2021-05-17 04:00:40|6855.2|6852.4|6854.3|6851.5|6855.2|6852.4|6854.2|6851.4|6
1621224050000|2021-05-17 04:00:50|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6854.7|6851.9|0
1621224060000|2021-05-17 04:01:00|6854.8|6852|6853.3|6850.5|6854.8|6852|6853.3|6850.5|4
1621224070000|2021-05-17 04:01:10|6853.5|6850.7|6855|6852.2|6855.2|6852.4|6853.5|6850.7|2
1621224080000|2021-05-17 04:01:20|6854.3|6851.5|6854|6851.2|6854.3|6851.5|6854|6851.2|0
1621224090000|2021-05-17 04:01:30|6853.3|6850.5|6853.2|6850.4|6853.3|6850.5|6853.2|6850.4|0
1621224100000|2021-05-17 04:01:40|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1621224120000|2021-05-17 04:02:00|6853|6850.2|6853.2|6850.4|6853.5|6850.7|6853|6850.2|0
1621224130000|2021-05-17 04:02:10|6853.3|6850.5|6852.7|6849.9|6853.7|6850.9|6852.7|6849.9|1
1621224140000|2021-05-17 04:02:20|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853.2|6850.4|1
1621224150000|2021-05-17 04:02:30|6853.8|6851|6854.2|6851.4|6854.7|6851.9|6853.7|6850.9|1
1621224170000|2021-05-17 04:02:50|6853.7|6850.9|6853.7|6850.9|6854.7|6851.9|6853.7|6850.9|2
1621224180000|2021-05-17 04:03:00|||||||||1
1621224200000|2021-05-17 04:03:20|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6853.7|6850.9|0
1621224210000|2021-05-17 04:03:30|6854.5|6851.7|6854.2|6851.4|6855.2|6852.4|6854|6851.2|3
1621224220000|2021-05-17 04:03:40|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|4
1621224240000|2021-05-17 04:04:00|6854.2|6851.4|6854|6851.2|6854.2|6851.4|6854|6851.2|0
1621224250000|2021-05-17 04:04:10|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|0
1621224260000|2021-05-17 04:04:20|6853.2|6850.4|6853.7|6850.9|6853.7|6850.9|6853|6850.2|2
1621224270000|2021-05-17 04:04:30|||||||||1
1621224280000|2021-05-17 04:04:40|6853.2|6850.4|6853.5|6850.7|6853.7|6850.9|6853.2|6850.4|0
1621224290000|2021-05-17 04:04:50|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|6853.2|6850.4|3
1621224300000|2021-05-17 04:05:00|6853.3|6850.5|6853.7|6850.9|6853.7|6850.9|6853.3|6850.5|2
1621224320000|2021-05-17 04:05:20|6853.8|6851|6854.2|6851.4|6854.2|6851.4|6853.8|6851|0
1621224340000|2021-05-17 04:05:40|6854.7|6851.9|6855.2|6852.4|6855.2|6852.4|6854.7|6851.9|2
1621224350000|2021-05-17 04:05:50|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|1
1621224360000|2021-05-17 04:06:00|6855.7|6852.9|6856|6853.2|6856.2|6853.4|6855.7|6852.9|0
1621224370000|2021-05-17 04:06:10|6856.2|6853.4|6856.5|6853.7|6856.7|6853.9|6855.7|6852.9|0
1621224380000|2021-05-17 04:06:20|6856|6853.2|6856.7|6853.9|6856.7|6853.9|6856|6853.2|2
1621224390000|2021-05-17 04:06:30|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.3|6853.5|1
1621224400000|2021-05-17 04:06:40|6857|6854.2|6857|6854.2|6857.2|6854.4|6857|6854.2|0
1621224410000|2021-05-17 04:06:50|6856.8|6854|6855.2|6852.4|6857|6854.2|6855.2|6852.4|6
1621224420000|2021-05-17 04:07:00|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.2|6852.4|1
1621224470000|2021-05-17 04:07:50|6855.5|6852.7|6855.8|6853|6855.8|6853|6855.3|6852.5|6
1621224480000|2021-05-17 04:08:00|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6
1621224490000|2021-05-17 04:08:10|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|0
1621224500000|2021-05-17 04:08:20|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|0
1621224510000|2021-05-17 04:08:30|6855.3|6852.5|6857.3|6854.5|6857.3|6854.5|6855.3|6852.5|91
1621224520000|2021-05-17 04:08:40|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|2
1621224540000|2021-05-17 04:09:00|6857.2|6854.4|6856.2|6853.4|6857.2|6854.4|6856.2|6853.4|9
1621224550000|2021-05-17 04:09:10|6855.8|6853|6854.2|6851.4|6855.8|6853|6854.2|6851.4|14
1621224560000|2021-05-17 04:09:20|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.2|6851.4|2
1621224580000|2021-05-17 04:09:40|6854.2|6851.4|6854.3|6851.5|6854.3|6851.5|6854.2|6851.4|4
1621224590000|2021-05-17 04:09:50|||||||||1
1621224700000|2021-05-17 04:11:40|||||||||1
1621224710000|2021-05-17 04:11:50|6854.2|6851.4|6854.3|6851.5|6854.3|6851.5|6854.2|6851.4|1
1621224720000|2021-05-17 04:12:00|6854.7|6851.9|6854.3|6851.5|6854.8|6852|6853.8|6851|8
1621224730000|2021-05-17 04:12:10|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|2
1621224750000|2021-05-17 04:12:30|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1621224770000|2021-05-17 04:12:50|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|1
1621224780000|2021-05-17 04:13:00|6854.3|6851.5|6854.3|6851.5|6854.8|6852|6854.2|6851.4|25
1621224820000|2021-05-17 04:13:40|6854.5|6851.7|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1621224840000|2021-05-17 04:14:00|6854.7|6851.9|6854.3|6851.5|6854.7|6851.9|6854.2|6851.4|2
1621224850000|2021-05-17 04:14:10|||||||||1
1621224870000|2021-05-17 04:14:30|6854.2|6851.4|6854.7|6851.9|6854.8|6852|6854.2|6851.4|0
1621224880000|2021-05-17 04:14:40|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1621224890000|2021-05-17 04:14:50|||||||||1
1621224900000|2021-05-17 04:15:00|6854.2|6851.4|6854.3|6851.5|6854.3|6851.5|6854.2|6851.4|1
1621224920000|2021-05-17 04:15:20|6854.2|6851.4|6854.3|6851.5|6854.3|6851.5|6854.2|6851.4|1
1621224930000|2021-05-17 04:15:30|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1621224950000|2021-05-17 04:15:50|6858.2|6855.4|6857.7|6854.9|6858.7|6855.9|6857.7|6854.9|222
1621224970000|2021-05-17 04:16:10|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857|6854.2|3
1621224980000|2021-05-17 04:16:20|||||||||1
1621224990000|2021-05-17 04:16:30|6857.7|6854.9|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|2
1621225000000|2021-05-17 04:16:40|6857|6854.2|6857.2|6854.4|6857.2|6854.4|6857|6854.2|2
1621225010000|2021-05-17 04:16:50|6857|6854.2|6857.2|6854.4|6857.2|6854.4|6857|6854.2|0
1621225020000|2021-05-17 04:17:00|6857|6854.2|6857.2|6854.4|6857.2|6854.4|6857|6854.2|0
1621225030000|2021-05-17 04:17:10|6857|6854.2|6857.2|6854.4|6857.2|6854.4|6857|6854.2|1
1621225040000|2021-05-17 04:17:20|6857.5|6854.7|6858.2|6855.4|6858.2|6855.4|6857.5|6854.7|4
1621225050000|2021-05-17 04:17:30|6858|6855.2|6858|6855.2|6858.2|6855.4|6858|6855.2|0
1621225060000|2021-05-17 04:17:40|6857.8|6855|6857.2|6854.4|6857.8|6855|6857.2|6854.4|0
1621225070000|2021-05-17 04:17:50|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|1
1621225080000|2021-05-17 04:18:00|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1621225090000|2021-05-17 04:18:10|6858.2|6855.4|6858|6855.2|6858.2|6855.4|6858|6855.2|0
1621225100000|2021-05-17 04:18:20|6857.8|6855|6856.2|6853.4|6857.8|6855|6856.2|6853.4|2
1621225120000|2021-05-17 04:18:40|6856.3|6853.5|6856.3|6853.5|6856.8|6854|6856.3|6853.5|0
1621225130000|2021-05-17 04:18:50|6856.5|6853.7|6858|6855.2|6858|6855.2|6856.5|6853.7|4
1621225140000|2021-05-17 04:19:00|6857.2|6854.4|6856.7|6853.9|6858|6855.2|6856.2|6853.4|1
1621225150000|2021-05-17 04:19:10|6856.8|6854|6857.2|6854.4|6857.2|6854.4|6856.8|6854|0
1621225160000|2021-05-17 04:19:20|6857|6854.2|6857.7|6854.9|6857.7|6854.9|6856.7|6853.9|5
1621225170000|2021-05-17 04:19:30|6857|6854.2|6857.2|6854.4|6857.2|6854.4|6857|6854.2|0
1621225180000|2021-05-17 04:19:40|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|0
1621225190000|2021-05-17 04:19:50|6857.8|6855|6857.7|6854.9|6857.8|6855|6857.7|6854.9|0
1621225200000|2021-05-17 04:20:00|6857.3|6854.5|6856.2|6853.4|6857.3|6854.5|6856.2|6853.4|6
1621225220000|2021-05-17 04:20:20|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|2
1621225230000|2021-05-17 04:20:30|6855.7|6852.9|6855.2|6852.4|6855.7|6852.9|6855.2|6852.4|0
1621225250000|2021-05-17 04:20:50|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|15
1621225260000|2021-05-17 04:21:00|6854.3|6851.5|6854.7|6851.9|6854.7|6851.9|6854.3|6851.5|0
1621225270000|2021-05-17 04:21:10|6855.1|6852.3|6854.6|6851.8|6855.1|6852.3|6854.6|6851.8|1
1621225280000|2021-05-17 04:21:20|6854.8|6852|6854.1|6851.3|6855.1|6852.3|6854.1|6851.3|1
1621225310000|2021-05-17 04:21:50|||||||||1
1621225330000|2021-05-17 04:22:10|6853.6|6850.8|6853.1|6850.3|6853.6|6850.8|6853.1|6850.3|3
1621225390000|2021-05-17 04:23:10|6853.6|6850.8|6854.1|6851.3|6854.1|6851.3|6853.6|6850.8|4
1621225420000|2021-05-17 04:23:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|4
1621225430000|2021-05-17 04:23:50|6854.3|6851.5|6854.6|6851.8|6855.1|6852.3|6854.3|6851.5|5
1621225440000|2021-05-17 04:24:00|6855.1|6852.3|6855|6852.2|6855.6|6852.8|6855|6852.2|2
1621225450000|2021-05-17 04:24:10|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1621225470000|2021-05-17 04:24:30|6854.8|6852|6855.6|6852.8|6855.8|6853|6854.8|6852|1
1621225480000|2021-05-17 04:24:40|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|0
1621225490000|2021-05-17 04:24:50|6855.1|6852.3|6855|6852.2|6855.1|6852.3|6855|6852.2|2
1621225500000|2021-05-17 04:25:00|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|0
1621225530000|2021-05-17 04:25:30|6855|6852.2|6854.6|6851.8|6855|6852.2|6854.6|6851.8|0
1621225550000|2021-05-17 04:25:50|6854|6851.2|6853.1|6850.3|6854|6851.2|6853.1|6850.3|2
1621225560000|2021-05-17 04:26:00|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|14
1621225580000|2021-05-17 04:26:20|6852.1|6849.3|6854.6|6851.8|6854.6|6851.8|6852.1|6849.3|8
1621225600000|2021-05-17 04:26:40|6854.5|6851.7|6854.1|6851.3|6854.5|6851.7|6854.1|6851.3|0
1621225620000|2021-05-17 04:27:00|6854.3|6851.5|6854.1|6851.3|6854.3|6851.5|6854.1|6851.3|0
1621225630000|2021-05-17 04:27:10|6853.8|6851|6852.6|6849.8|6853.8|6851|6852.1|6849.3|6
1621225640000|2021-05-17 04:27:20|6852.8|6850|6853.1|6850.3|6853.1|6850.3|6852.8|6850|0
1621225650000|2021-05-17 04:27:30|6852.6|6849.8|6852.6|6849.8|6853.1|6850.3|6852.6|6849.8|0
1621225670000|2021-05-17 04:27:50|6852.5|6849.7|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|0
1621225680000|2021-05-17 04:28:00|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1621225690000|2021-05-17 04:28:10|6851.8|6849|6851.1|6848.3|6851.8|6849|6851.1|6848.3|8
1621225700000|2021-05-17 04:28:20|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1621225710000|2021-05-17 04:28:30|6851.6|6848.8|6851.1|6848.3|6851.6|6848.8|6851.1|6848.3|0
1621225720000|2021-05-17 04:28:40|||||||||1
1621225740000|2021-05-17 04:29:00|6850.5|6847.7|6850.1|6847.3|6850.5|6847.7|6850.1|6847.3|1
1621225750000|2021-05-17 04:29:10|6849.6|6846.8|6850|6847.2|6850.1|6847.3|6849.5|6846.7|4
1621225760000|2021-05-17 04:29:20|||||||||1
1621225770000|2021-05-17 04:29:30|6850.1|6847.3|6850.6|6847.8|6850.6|6847.8|6850.1|6847.3|4
1621225790000|2021-05-17 04:29:50|6851.3|6848.5|6851.1|6848.3|6851.3|6848.5|6851.1|6848.3|16
1621225800000|2021-05-17 04:30:00|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|1
1621225810000|2021-05-17 04:30:10|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1621225820000|2021-05-17 04:30:20|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1621225840000|2021-05-17 04:30:40|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6850.3|6847.5|1
1621225860000|2021-05-17 04:31:00|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1621225870000|2021-05-17 04:31:10|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|0
1621225880000|2021-05-17 04:31:20|6853|6850.2|6853.1|6850.3|6853.1|6850.3|6853|6850.2|1
1621225890000|2021-05-17 04:31:30|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|0
1621225900000|2021-05-17 04:31:40|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1621225920000|2021-05-17 04:32:00|6853|6850.2|6853|6850.2|6853.1|6850.3|6853|6850.2|0
1621225930000|2021-05-17 04:32:10|6853.1|6850.3|6853|6850.2|6853.1|6850.3|6853|6850.2|0
1621225940000|2021-05-17 04:32:20|6853.1|6850.3|6853|6850.2|6853.1|6850.3|6853|6850.2|45
1621225950000|2021-05-17 04:32:30|6853.1|6850.3|6853|6850.2|6853.1|6850.3|6853|6850.2|53
1621225970000|2021-05-17 04:32:50|||||||||1
1621225980000|2021-05-17 04:33:00|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1621225990000|2021-05-17 04:33:10|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853|6850.2|0
1621226000000|2021-05-17 04:33:20|6853.5|6850.7|6853.1|6850.3|6854|6851.2|6853.1|6850.3|1
1621226010000|2021-05-17 04:33:30|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1621226020000|2021-05-17 04:33:40|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1621226040000|2021-05-17 04:34:00|||||||||1
1621226050000|2021-05-17 04:34:10|6852.9|6850.1|6851.6|6848.8|6852.9|6850.1|6851.6|6848.8|5
1621226070000|2021-05-17 04:34:30|6852|6849.2|6852.3|6849.5|6852.3|6849.5|6852|6849.2|0
1621226080000|2021-05-17 04:34:40|6852.1|6849.3|6852.3|6849.5|6852.3|6849.5|6852.1|6849.3|1
1621226100000|2021-05-17 04:35:00|6852.8|6850|6852.6|6849.8|6852.8|6850|6852.6|6849.8|1
1621226110000|2021-05-17 04:35:10|6852.5|6849.7|6852.5|6849.7|6852.8|6850|6852.5|6849.7|2
1621226120000|2021-05-17 04:35:20|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6851.8|6849|149
1621226130000|2021-05-17 04:35:30|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|7
1621226140000|2021-05-17 04:35:40|6851.8|6849|6851.5|6848.7|6851.8|6849|6851.5|6848.7|1
1621226150000|2021-05-17 04:35:50|6851.1|6848.3|6851.6|6848.8|6851.6|6848.8|6851.1|6848.3|2
1621226160000|2021-05-17 04:36:00|6852|6849.2|6852|6849.2|6852.1|6849.3|6852|6849.2|1
1621226170000|2021-05-17 04:36:10|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|0
1621226180000|2021-05-17 04:36:20|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1621226190000|2021-05-17 04:36:30|6851.8|6849|6851.1|6848.3|6851.8|6849|6851.1|6848.3|2
1621226200000|2021-05-17 04:36:40|6850.3|6847.5|6850.1|6847.3|6850.3|6847.5|6850.1|6847.3|2
1621226210000|2021-05-17 04:36:50|6849.1|6846.3|6848.8|6846|6849.1|6846.3|6848.8|6846|18
1621226220000|2021-05-17 04:37:00|6849.1|6846.3|6848.8|6846|6849.1|6846.3|6848.8|6846|3
1621226230000|2021-05-17 04:37:10|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|4
1621226240000|2021-05-17 04:37:20|6848.1|6845.3|6846.1|6843.3|6848.3|6845.5|6846.1|6843.3|32
1621226250000|2021-05-17 04:37:30|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1621226270000|2021-05-17 04:37:50|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|0
1621226280000|2021-05-17 04:38:00|||||||||2
1621226290000|2021-05-17 04:38:10|||||||||2
1621226310000|2021-05-17 04:38:30|||||||||1
1621226320000|2021-05-17 04:38:40|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|1
1621226330000|2021-05-17 04:38:50|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|14
1621226340000|2021-05-17 04:39:00|6845|6842.2|6846.6|6843.8|6846.8|6844|6845|6842.2|38
1621226350000|2021-05-17 04:39:10|6846.1|6843.3|6846.1|6843.3|6846.3|6843.5|6845.8|6843|1
1621226360000|2021-05-17 04:39:20|||||||||12
1621226370000|2021-05-17 04:39:30|6846|6843.2|6846|6843.2|6846.1|6843.3|6846|6843.2|3
1621226380000|2021-05-17 04:39:40|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|0
1621226390000|2021-05-17 04:39:50|6845.3|6842.5|6845.1|6842.3|6845.3|6842.5|6845|6842.2|3
1621226400000|2021-05-17 04:40:00|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|4
1621226410000|2021-05-17 04:40:10|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|8
1621226420000|2021-05-17 04:40:20|6843.8|6841|6841.5|6838.7|6843.8|6841|6841.5|6838.7|17
1621226430000|2021-05-17 04:40:30|6841.1|6838.3|6842.6|6839.8|6842.6|6839.8|6841.1|6838.3|10
1621226440000|2021-05-17 04:40:40|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1621226460000|2021-05-17 04:41:00|6843.6|6840.8|6844.1|6841.3|6844.1|6841.3|6843.1|6840.3|9
1621226480000|2021-05-17 04:41:20|6845.1|6842.3|6842.3|6839.5|6845.1|6842.3|6842.3|6839.5|18
1621226490000|2021-05-17 04:41:30|6842.5|6839.7|6842.3|6839.5|6842.5|6839.7|6842.3|6839.5|0
1621226500000|2021-05-17 04:41:40|6842.8|6840|6842.1|6839.3|6842.8|6840|6842.1|6839.3|19
1621226510000|2021-05-17 04:41:50|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|0
1621226520000|2021-05-17 04:42:00|||||||||2
1621226530000|2021-05-17 04:42:10|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|9
1621226540000|2021-05-17 04:42:20|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|8
1621226550000|2021-05-17 04:42:30|6844.1|6841.3|6842.5|6839.7|6844.1|6841.3|6842.5|6839.7|5
1621226560000|2021-05-17 04:42:40|6842.1|6839.3|6842.6|6839.8|6842.6|6839.8|6842.1|6839.3|3
1621226580000|2021-05-17 04:43:00|||||||||2
1621226590000|2021-05-17 04:43:10|6843|6840.2|6843.1|6840.3|6843.1|6840.3|6843|6840.2|1
1621226600000|2021-05-17 04:43:20|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|10
1621226610000|2021-05-17 04:43:30|6843.5|6840.7|6843.8|6841|6843.8|6841|6843.5|6840.7|1
1621226620000|2021-05-17 04:43:40|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|1
1621226630000|2021-05-17 04:43:50|6844.3|6841.5|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|13
1621226640000|2021-05-17 04:44:00|6843.1|6840.3|6844.1|6841.3|6844.3|6841.5|6843.1|6840.3|0
1621226650000|2021-05-17 04:44:10|6844.3|6841.5|6843.6|6840.8|6844.3|6841.5|6843.6|6840.8|2
1621226660000|2021-05-17 04:44:20|6843.8|6841|6844.1|6841.3|6844.3|6841.5|6843.8|6841|0
1621226670000|2021-05-17 04:44:30|6844|6841.2|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|0
1621226680000|2021-05-17 04:44:40|6844|6841.2|6843.6|6840.8|6844|6841.2|6843.6|6840.8|0
1621226690000|2021-05-17 04:44:50|6843.8|6841|6844.3|6841.5|6844.5|6841.7|6843.8|6841|34
1621226700000|2021-05-17 04:45:00|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|2
1621226710000|2021-05-17 04:45:10|6844.8|6842|6844.3|6841.5|6844.8|6842|6844.3|6841.5|4
1621226720000|2021-05-17 04:45:20|6844|6841.2|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|2
1621226730000|2021-05-17 04:45:30|||||||||1
1621226750000|2021-05-17 04:45:50|6844.1|6841.3|6844|6841.2|6844.1|6841.3|6844|6841.2|1
1621226760000|2021-05-17 04:46:00|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|0
1621226770000|2021-05-17 04:46:10|6843.1|6840.3|6843.3|6840.5|6843.3|6840.5|6843.1|6840.3|1
1621226790000|2021-05-17 04:46:30|6843.1|6840.3|6842.8|6840|6843.1|6840.3|6842.8|6840|0
1621226830000|2021-05-17 04:47:10|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1621226850000|2021-05-17 04:47:30|6842.6|6839.8|6844.1|6841.3|6844.1|6841.3|6842.6|6839.8|1
1621226860000|2021-05-17 04:47:40|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|0
1621226870000|2021-05-17 04:47:50|6843.1|6840.3|6842.6|6839.8|6843.1|6840.3|6842.6|6839.8|3
1621226890000|2021-05-17 04:48:10|6843.1|6840.3|6842.1|6839.3|6843.1|6840.3|6842.1|6839.3|1
1621226900000|2021-05-17 04:48:20|6842.3|6839.5|6842.6|6839.8|6842.6|6839.8|6842.3|6839.5|1
1621226910000|2021-05-17 04:48:30|6842.8|6840|6842.6|6839.8|6843.1|6840.3|6842.6|6839.8|0
1621226920000|2021-05-17 04:48:40|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1621226930000|2021-05-17 04:48:50|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|0
1621226940000|2021-05-17 04:49:00|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|1
1621226950000|2021-05-17 04:49:10|6842.3|6839.5|6842.1|6839.3|6842.8|6840|6842.1|6839.3|4
1621226960000|2021-05-17 04:49:20|6841.6|6838.8|6841.3|6838.5|6841.6|6838.8|6841.3|6838.5|0
1621226970000|2021-05-17 04:49:30|6841.5|6838.7|6841.8|6839|6841.8|6839|6841.5|6838.7|0
1621227000000|2021-05-17 04:50:00|6842.1|6839.3|6842.8|6840|6842.8|6840|6842.1|6839.3|15
1621227030000|2021-05-17 04:50:30|6843.1|6840.3|6842.6|6839.8|6843.1|6840.3|6842.6|6839.8|4
1621227040000|2021-05-17 04:50:40|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.1|6839.3|0
1621227060000|2021-05-17 04:51:00|6842.8|6840|6843.6|6840.8|6844.1|6841.3|6842.8|6840|10
1621227080000|2021-05-17 04:51:20|6843.3|6840.5|6842.1|6839.3|6843.3|6840.5|6842.1|6839.3|6
1621227090000|2021-05-17 04:51:30|||||||||2
1621227120000|2021-05-17 04:52:00|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|0
1621227130000|2021-05-17 04:52:10|6842.1|6839.3|6842.9|6840.1|6843.3|6840.5|6842.1|6839.3|24
1621227140000|2021-05-17 04:52:20|6842.8|6840|6842.1|6839.3|6842.8|6840|6842.1|6839.3|0
1621227150000|2021-05-17 04:52:30|||||||||2
1621227160000|2021-05-17 04:52:40|6842.4|6839.6|6841.1|6838.3|6842.4|6839.6|6841.1|6838.3|2
1621227170000|2021-05-17 04:52:50|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|1
1621227180000|2021-05-17 04:53:00|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|3
1621227200000|2021-05-17 04:53:20|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|1
1621227210000|2021-05-17 04:53:30|6842.6|6839.8|6842.1|6839.3|6842.6|6839.8|6842.1|6839.3|0
1621227220000|2021-05-17 04:53:40|||||||||3
1621227230000|2021-05-17 04:53:50|||||||||1
1621227260000|2021-05-17 04:54:20|6841.9|6839.1|6841.1|6838.3|6841.9|6839.1|6841.1|6838.3|10
1621227270000|2021-05-17 04:54:30|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|1
1621227280000|2021-05-17 04:54:40|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1621227290000|2021-05-17 04:54:50|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6840.6|6837.8|6
1621227300000|2021-05-17 04:55:00|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1621227310000|2021-05-17 04:55:10|6841.3|6838.5|6841.6|6838.8|6841.6|6838.8|6841.3|6838.5|2
1621227320000|2021-05-17 04:55:20|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|2
1621227330000|2021-05-17 04:55:30|6841.8|6839|6841.3|6838.5|6841.8|6839|6841.1|6838.3|1
1621227340000|2021-05-17 04:55:40|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1621227350000|2021-05-17 04:55:50|6841.3|6838.5|6841.1|6838.3|6841.3|6838.5|6841.1|6838.3|0
1621227360000|2021-05-17 04:56:00|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|6841.3|6838.5|1
1621227390000|2021-05-17 04:56:30|6841.9|6839.1|6842.1|6839.3|6842.1|6839.3|6841.9|6839.1|6
1621227410000|2021-05-17 04:56:50|||||||||1
1621227440000|2021-05-17 04:57:20|6841.6|6838.8|6841.4|6838.6|6841.6|6838.8|6841.4|6838.6|0
1621227450000|2021-05-17 04:57:30|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.4|6838.6|0
1621227460000|2021-05-17 04:57:40|6841.8|6839|6841.4|6838.6|6841.8|6839|6841.4|6838.6|0
1621227470000|2021-05-17 04:57:50|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|1
1621227480000|2021-05-17 04:58:00|6841.4|6838.6|6840.1|6837.3|6841.6|6838.8|6840.1|6837.3|6
1621227490000|2021-05-17 04:58:10|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|0
1621227560000|2021-05-17 04:59:20|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|0
1621227590000|2021-05-17 04:59:50|6841.3|6838.5|6841.6|6838.8|6842.4|6839.6|6841.3|6838.5|11
1621227600000|2021-05-17 05:00:00|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|1
1621227610000|2021-05-17 05:00:10|6841.3|6838.5|6841.8|6839|6841.8|6839|6841.3|6838.5|0
1621227620000|2021-05-17 05:00:20|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|8
1621227650000|2021-05-17 05:00:50|6842.4|6839.6|6841.3|6838.5|6842.4|6839.6|6841.3|6838.5|26
1621227660000|2021-05-17 05:01:00|6841.8|6839|6841.6|6838.8|6842.1|6839.3|6841.6|6838.8|0
1621227670000|2021-05-17 05:01:10|6841.8|6839|6843.8|6841|6843.8|6841|6841.8|6839|16
1621227680000|2021-05-17 05:01:20|6843.9|6841.1|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|7
1621227690000|2021-05-17 05:01:30|6842.9|6840.1|6842.6|6839.8|6842.9|6840.1|6842.6|6839.8|6
1621227700000|2021-05-17 05:01:40|6843.1|6840.3|6843.9|6841.1|6844.1|6841.3|6843.1|6840.3|4
1621227710000|2021-05-17 05:01:50|6844.1|6841.3|6843.6|6840.8|6844.1|6841.3|6843.6|6840.8|1
1621227720000|2021-05-17 05:02:00|6843.8|6841|6845.1|6842.3|6845.1|6842.3|6843.6|6840.8|7
1621227730000|2021-05-17 05:02:10|6844.1|6841.3|6844.3|6841.5|6844.6|6841.8|6844.1|6841.3|11
1621227740000|2021-05-17 05:02:20|6845.1|6842.3|6844.1|6841.3|6845.1|6842.3|6844.1|6841.3|1
1621227750000|2021-05-17 05:02:30|6844.3|6841.5|6845.1|6842.3|6845.1|6842.3|6844.1|6841.3|0
1621227760000|2021-05-17 05:02:40|6844.9|6842.1|6845.1|6842.3|6845.1|6842.3|6844.1|6841.3|12
1621227770000|2021-05-17 05:02:50|6845.3|6842.5|6846.1|6843.3|6847.1|6844.3|6844.6|6841.8|42
1621227780000|2021-05-17 05:03:00|6845.1|6842.3|6845.8|6843|6845.8|6843|6845.1|6842.3|5
1621227790000|2021-05-17 05:03:10|6845.4|6842.6|6845.8|6843|6845.8|6843|6845.1|6842.3|1
1621227800000|2021-05-17 05:03:20|6845.3|6842.5|6845.1|6842.3|6845.3|6842.5|6844.9|6842.1|1
1621227810000|2021-05-17 05:03:30|6845.3|6842.5|6845.1|6842.3|6845.3|6842.5|6845.1|6842.3|0
1621227820000|2021-05-17 05:03:40|6844.3|6841.5|6844.3|6841.5|6844.8|6842|6844.3|6841.5|2
1621227850000|2021-05-17 05:04:10|6844.1|6841.3|6843.1|6840.3|6844.1|6841.3|6843.1|6840.3|4
1621227860000|2021-05-17 05:04:20|6843.3|6840.5|6844.5|6841.7|6844.5|6841.7|6843.3|6840.5|3
1621227870000|2021-05-17 05:04:30|6844.8|6842|6844.3|6841.5|6844.8|6842|6844.3|6841.5|0
1621227880000|2021-05-17 05:04:40|||||||||1
1621227910000|2021-05-17 05:05:10|6844.5|6841.7|6845.8|6843|6845.8|6843|6844.5|6841.7|2
1621227920000|2021-05-17 05:05:20|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|2
1621227940000|2021-05-17 05:05:40|6845.3|6842.5|6845.1|6842.3|6845.3|6842.5|6845.1|6842.3|11
1621227950000|2021-05-17 05:05:50|6845.3|6842.5|6846.1|6843.3|6846.1|6843.3|6845.3|6842.5|1
1621227960000|2021-05-17 05:06:00|6845.9|6843.1|6845.1|6842.3|6845.9|6843.1|6844.6|6841.8|1
1621227970000|2021-05-17 05:06:10|6844.9|6842.1|6844.6|6841.8|6844.9|6842.1|6844.6|6841.8|2
1621227980000|2021-05-17 05:06:20|6844.4|6841.6|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|0
1621227990000|2021-05-17 05:06:30|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|0
1621228000000|2021-05-17 05:06:40|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|0
1621228010000|2021-05-17 05:06:50|6845.5|6842.7|6845.3|6842.5|6846.1|6843.3|6845.3|6842.5|0
1621228030000|2021-05-17 05:07:10|6845.1|6842.3|6844.1|6841.3|6845.1|6842.3|6844.1|6841.3|10
1621228050000|2021-05-17 05:07:30|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|0
1621228060000|2021-05-17 05:07:40|6844.8|6842|6845.1|6842.3|6845.1|6842.3|6844.8|6842|0
1621228070000|2021-05-17 05:07:50|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|0
1621228080000|2021-05-17 05:08:00|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|0
1621228090000|2021-05-17 05:08:10|6845.5|6842.7|6846.1|6843.3|6846.1|6843.3|6845.5|6842.7|9
1621228100000|2021-05-17 05:08:20|6846.5|6843.7|6846.8|6844|6846.8|6844|6846.3|6843.5|22
1621228110000|2021-05-17 05:08:30|6847.3|6844.5|6847.1|6844.3|6847.3|6844.5|6847.1|6844.3|2
1621228120000|2021-05-17 05:08:40|6847.3|6844.5|6847.8|6845|6847.8|6845|6847.3|6844.5|0
1621228140000|2021-05-17 05:09:00|6847.6|6844.8|6847.8|6845|6847.8|6845|6847.1|6844.3|1
1621228150000|2021-05-17 05:09:10|6847.6|6844.8|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|1
1621228160000|2021-05-17 05:09:20|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1621228180000|2021-05-17 05:09:40|6847.4|6844.6|6847.8|6845|6847.8|6845|6847.4|6844.6|8
1621228190000|2021-05-17 05:09:50|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1621228200000|2021-05-17 05:10:00|6848.5|6845.7|6848.8|6846|6848.8|6846|6848.5|6845.7|0
1621228210000|2021-05-17 05:10:10|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|0
1621228220000|2021-05-17 05:10:20|6848.8|6846|6849.3|6846.5|6849.8|6847|6848.8|6846|2
1621228240000|2021-05-17 05:10:40|6849.8|6847|6849.8|6847|6849.8|6847|6849.3|6846.5|5
1621228250000|2021-05-17 05:10:50|6849.1|6846.3|6849.3|6846.5|6849.3|6846.5|6849.1|6846.3|3
1621228260000|2021-05-17 05:11:00|6849.5|6846.7|6849.8|6847|6849.8|6847|6849.5|6846.7|0
1621228270000|2021-05-17 05:11:10|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|5
1621228280000|2021-05-17 05:11:20|6850.3|6847.5|6850.3|6847.5|6850.6|6847.8|6850.3|6847.5|1
1621228290000|2021-05-17 05:11:30|6851|6848.2|6851.6|6848.8|6851.8|6849|6851|6848.2|7
1621228300000|2021-05-17 05:11:40|6851.8|6849|6851.5|6848.7|6851.8|6849|6851.3|6848.5|1
1621228310000|2021-05-17 05:11:50|6851.6|6848.8|6851.3|6848.5|6851.8|6849|6851.3|6848.5|1
1621228320000|2021-05-17 05:12:00|6851.1|6848.3|6850.6|6847.8|6851.3|6848.5|6850.6|6847.8|3
1621228330000|2021-05-17 05:12:10|6850.4|6847.6|6850.3|6847.5|6850.4|6847.6|6850.1|6847.3|0
1621228340000|2021-05-17 05:12:20|6850.1|6847.3|6850|6847.2|6850.1|6847.3|6849.8|6847|0
1621228350000|2021-05-17 05:12:30|6850.3|6847.5|6848.6|6845.8|6850.3|6847.5|6848.6|6845.8|7
1621228370000|2021-05-17 05:12:50|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1621228380000|2021-05-17 05:13:00|6849.1|6846.3|6850.3|6847.5|6850.3|6847.5|6849.1|6846.3|3
1621228390000|2021-05-17 05:13:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|3
1621228410000|2021-05-17 05:13:30|||||||||1
1621228430000|2021-05-17 05:13:50|||||||||1
1621228450000|2021-05-17 05:14:10|6850.4|6847.6|6849.1|6846.3|6850.8|6848|6849.1|6846.3|14
1621228460000|2021-05-17 05:14:20|6848.8|6846|6848.6|6845.8|6848.8|6846|6848.6|6845.8|2
1621228470000|2021-05-17 05:14:30|6847.9|6845.1|6847.6|6844.8|6848.1|6845.3|6847.6|6844.8|3
1621228490000|2021-05-17 05:14:50|6847.1|6844.3|6846.9|6844.1|6847.3|6844.5|6846.9|6844.1|10
1621228510000|2021-05-17 05:15:10|6847.1|6844.3|6848.3|6845.5|6848.3|6845.5|6847.1|6844.3|3
1621228530000|2021-05-17 05:15:30|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1621228540000|2021-05-17 05:15:40|||||||||6
1621228550000|2021-05-17 05:15:50|||||||||1
1621228560000|2021-05-17 05:16:00|6848.3|6845.5|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|15
1621228570000|2021-05-17 05:16:10|6848.1|6845.3|6847.8|6845|6848.1|6845.3|6847.6|6844.8|0
1621228580000|2021-05-17 05:16:20|6847.3|6844.5|6848.6|6845.8|6848.6|6845.8|6847.3|6844.5|0
1621228590000|2021-05-17 05:16:30|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1621228610000|2021-05-17 05:16:50|6848.8|6846|6848.3|6845.5|6848.8|6846|6848.3|6845.5|0
1621228620000|2021-05-17 05:17:00|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|2
1621228630000|2021-05-17 05:17:10|6848.3|6845.5|6847.1|6844.3|6848.3|6845.5|6847.1|6844.3|2
1621228650000|2021-05-17 05:17:30|6846.8|6844|6845.4|6842.6|6846.8|6844|6845.3|6842.5|7
1621228660000|2021-05-17 05:17:40|6845.8|6843|6845.8|6843|6845.8|6843|6845.8|6843|0
1621228670000|2021-05-17 05:17:50|6845.6|6842.8|6845.4|6842.6|6845.6|6842.8|6845.4|6842.6|1
1621228680000|2021-05-17 05:18:00|6845.8|6843|6845.4|6842.6|6846.1|6843.3|6845.4|6842.6|2
1621228690000|2021-05-17 05:18:10|6846.4|6843.6|6847.3|6844.5|6847.3|6844.5|6846.4|6843.6|1
1621228700000|2021-05-17 05:18:20|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6846.3|6843.5|0
1621228710000|2021-05-17 05:18:30|6846.1|6843.3|6845.8|6843|6846.3|6843.5|6845.8|6843|5
1621228720000|2021-05-17 05:18:40|6844.8|6842|6845.8|6843|6845.8|6843|6844.8|6842|17
1621228730000|2021-05-17 05:18:50|6844.8|6842|6846.3|6843.5|6846.3|6843.5|6844.8|6842|17
1621228760000|2021-05-17 05:19:20|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|0
1621228770000|2021-05-17 05:19:30|6845.8|6843|6845.8|6843|6846.3|6843.5|6845.8|6843|1
1621228780000|2021-05-17 05:19:40|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|0
1621228790000|2021-05-17 05:19:50|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1621228800000|2021-05-17 05:20:00|6845.8|6843|6845.8|6843|6845.8|6843|6845.8|6843|0
1621228810000|2021-05-17 05:20:10|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1621228820000|2021-05-17 05:20:20|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|0
1621228830000|2021-05-17 05:20:30|6846.9|6844.1|6847.3|6844.5|6847.3|6844.5|6846.9|6844.1|0
1621228860000|2021-05-17 05:21:00|6847.1|6844.3|6846.1|6843.3|6847.1|6844.3|6846.1|6843.3|0
1621228870000|2021-05-17 05:21:10|6846.3|6843.5|6846.1|6843.3|6846.3|6843.5|6846.1|6843.3|0
1621228880000|2021-05-17 05:21:20|6846.3|6843.5|6846.6|6843.8|6847.1|6844.3|6846.3|6843.5|1
1621228890000|2021-05-17 05:21:30|6846.3|6843.5|6847.1|6844.3|6847.1|6844.3|6846.3|6843.5|0
1621228900000|2021-05-17 05:21:40|6847.3|6844.5|6847.3|6844.5|6847.8|6845|6847.3|6844.5|0
1621228910000|2021-05-17 05:21:50|6846.8|6844|6847.1|6844.3|6847.1|6844.3|6846.3|6843.5|0
1621228920000|2021-05-17 05:22:00|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|1
1621228930000|2021-05-17 05:22:10|6846.9|6844.1|6845.8|6843|6846.9|6844.1|6845.8|6843|0
1621228940000|2021-05-17 05:22:20|||||||||1
1621228980000|2021-05-17 05:23:00|6846.3|6843.5|6847.8|6845|6847.8|6845|6846.3|6843.5|7
1621228990000|2021-05-17 05:23:10|6847.6|6844.8|6846.3|6843.5|6847.6|6844.8|6846.1|6843.3|0
1621229000000|2021-05-17 05:23:20|6846.1|6843.3|6846.1|6843.3|6846.3|6843.5|6846.1|6843.3|0
1621229020000|2021-05-17 05:23:40|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|1
1621229040000|2021-05-17 05:24:00|6847.1|6844.3|6847.3|6844.5|6847.3|6844.5|6847.1|6844.3|0
1621229050000|2021-05-17 05:24:10|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|2
1621229060000|2021-05-17 05:24:20|6845.8|6843|6846.4|6843.6|6846.4|6843.6|6845.8|6843|0
1621229070000|2021-05-17 05:24:30|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|0
1621229100000|2021-05-17 05:25:00|6846.9|6844.1|6847.1|6844.3|6847.8|6845|6846.9|6844.1|1
1621229110000|2021-05-17 05:25:10|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|3
1621229120000|2021-05-17 05:25:20|6845.8|6843|6843.8|6841|6845.8|6843|6843.8|6841|15
1621229130000|2021-05-17 05:25:30|6843.4|6840.6|6843.3|6840.5|6843.8|6841|6842.8|6840|3
1621229140000|2021-05-17 05:25:40|6843.8|6841|6843.8|6841|6843.8|6841|6843.3|6840.5|0
1621229160000|2021-05-17 05:26:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|9
1621229170000|2021-05-17 05:26:10|6844.3|6841.5|6844.8|6842|6844.8|6842|6843.8|6841|5
1621229200000|2021-05-17 05:26:40|6845.4|6842.6|6846.3|6843.5|6846.8|6844|6845.4|6842.6|11
1621229210000|2021-05-17 05:26:50|6846.4|6843.6|6846.6|6843.8|6846.8|6844|6846.4|6843.6|1
1621229220000|2021-05-17 05:27:00|6846.1|6843.3|6846.3|6843.5|6846.3|6843.5|6845.6|6842.8|0
1621229230000|2021-05-17 05:27:10|6846.1|6843.3|6846.3|6843.5|6846.3|6843.5|6845.6|6842.8|1
1621229240000|2021-05-17 05:27:20|6845.8|6843|6845.8|6843|6845.8|6843|6845.8|6843|0
1621229250000|2021-05-17 05:27:30|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|1
1621229270000|2021-05-17 05:27:50|6845.7|6842.9|6842.6|6839.8|6845.7|6842.9|6842.6|6839.8|311
1621229280000|2021-05-17 05:28:00|6843.1|6840.3|6843.3|6840.5|6843.8|6841|6843.1|6840.3|0
1621229290000|2021-05-17 05:28:10|6843.8|6841|6843.4|6840.6|6843.8|6841|6843.4|6840.6|1
1621229300000|2021-05-17 05:28:20|6842.9|6840.1|6843.1|6840.3|6843.3|6840.5|6842.3|6839.5|0
1621229310000|2021-05-17 05:28:30|6843.3|6840.5|6843.3|6840.5|6843.3|6840.5|6843.1|6840.3|5
1621229320000|2021-05-17 05:28:40|6843.1|6840.3|6842.3|6839.5|6843.1|6840.3|6842.3|6839.5|0
1621229330000|2021-05-17 05:28:50|6842.4|6839.6|6841.4|6838.6|6843.1|6840.3|6841.4|6838.6|4
1621229340000|2021-05-17 05:29:00|6841.8|6839|6843.3|6840.5|6843.3|6840.5|6841.8|6839|7
1621229380000|2021-05-17 05:29:40|6843.8|6841|6843.6|6840.8|6843.8|6841|6843.6|6840.8|1
1621229390000|2021-05-17 05:29:50|6843.3|6840.5|6843.3|6840.5|6843.8|6841|6843.3|6840.5|2
1621229400000|2021-05-17 05:30:00|6843.1|6840.3|6850.9|6848.1|6851.1|6848.3|6843.1|6840.3|89
1621229410000|2021-05-17 05:30:10|6850.6|6847.8|6850.3|6847.5|6851.6|6848.8|6850.3|6847.5|17
1621229420000|2021-05-17 05:30:20|6851.6|6848.8|6850.6|6847.8|6851.6|6848.8|6850.6|6847.8|9
1621229430000|2021-05-17 05:30:30|6850.4|6847.6|6849.6|6846.8|6850.6|6847.8|6849.6|6846.8|6
1621229440000|2021-05-17 05:30:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|2
1621229450000|2021-05-17 05:30:50|6850.1|6847.3|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|8
1621229460000|2021-05-17 05:31:00|6849.9|6847.1|6849.1|6846.3|6851.1|6848.3|6849.1|6846.3|5
1621229470000|2021-05-17 05:31:10|6849.8|6847|6852.1|6849.3|6852.1|6849.3|6849.8|6847|12
1621229480000|2021-05-17 05:31:20|6853.1|6850.3|6854.1|6851.3|6854.1|6851.3|6852.6|6849.8|8
1621229490000|2021-05-17 05:31:30|6854.6|6851.8|6855.9|6853.1|6855.9|6853.1|6854.6|6851.8|10
1621229500000|2021-05-17 05:31:40|6854.1|6851.3|6855.6|6852.8|6855.6|6852.8|6854.1|6851.3|8
1621229510000|2021-05-17 05:31:50|6855.4|6852.6|6854.6|6851.8|6855.4|6852.6|6854.6|6851.8|5
1621229520000|2021-05-17 05:32:00|6854.9|6852.1|6855.1|6852.3|6855.9|6853.1|6854.9|6852.1|7
1621229530000|2021-05-17 05:32:10|6855.3|6852.5|6856.1|6853.3|6856.1|6853.3|6855.3|6852.5|5
1621229540000|2021-05-17 05:32:20|6856.3|6853.5|6855.6|6852.8|6856.3|6853.5|6855.6|6852.8|1
1621229550000|2021-05-17 05:32:30|6855.9|6853.1|6856.1|6853.3|6856.1|6853.3|6855.9|6853.1|0
1621229560000|2021-05-17 05:32:40|6855.6|6852.8|6853.6|6850.8|6855.6|6852.8|6853.6|6850.8|3
1621229570000|2021-05-17 05:32:50|6854.1|6851.3|6854.6|6851.8|6855.1|6852.3|6854.1|6851.3|1
1621229580000|2021-05-17 05:33:00|6853.6|6850.8|6852.9|6850.1|6853.6|6850.8|6852.9|6850.1|4
1621229590000|2021-05-17 05:33:10|6853.1|6850.3|6852.9|6850.1|6853.1|6850.3|6852.9|6850.1|1
1621229600000|2021-05-17 05:33:20|6852.2|6849.4|6852.6|6849.8|6852.6|6849.8|6851.6|6848.8|1
1621229610000|2021-05-17 05:33:30|6853.1|6850.3|6854.6|6851.8|6854.6|6851.8|6853.1|6850.3|2
1621229620000|2021-05-17 05:33:40|6855.1|6852.3|6854.1|6851.3|6855.1|6852.3|6854.1|6851.3|4
1621229630000|2021-05-17 05:33:50|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6853.1|6850.3|1
1621229640000|2021-05-17 05:34:00|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1621229650000|2021-05-17 05:34:10|6854.1|6851.3|6852.6|6849.8|6854.1|6851.3|6852.6|6849.8|17
1621229660000|2021-05-17 05:34:20|6853.6|6850.8|6852.3|6849.5|6854.6|6851.8|6852.3|6849.5|13
1621229670000|2021-05-17 05:34:30|6852.6|6849.8|6853.1|6850.3|6853.1|6850.3|6852.6|6849.8|5
1621229680000|2021-05-17 05:34:40|||||||||16
1621229690000|2021-05-17 05:34:50|6852.1|6849.3|6850.3|6847.5|6852.1|6849.3|6850.1|6847.3|11
1621229700000|2021-05-17 05:35:00|6849.9|6847.1|6851.3|6848.5|6851.3|6848.5|6849.9|6847.1|3
1621229710000|2021-05-17 05:35:10|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.6|6848.8|3
1621229730000|2021-05-17 05:35:30|6851.6|6848.8|6852.9|6850.1|6853.1|6850.3|6851.6|6848.8|2
1621229740000|2021-05-17 05:35:40|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1621229750000|2021-05-17 05:35:50|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6852.6|6849.8|0
1621229760000|2021-05-17 05:36:00|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1621229770000|2021-05-17 05:36:10|6853.1|6850.3|6853.4|6850.6|6853.6|6850.8|6853.1|6850.3|0
1621229780000|2021-05-17 05:36:20|6853.3|6850.5|6853.6|6850.8|6853.6|6850.8|6853.3|6850.5|0
1621229800000|2021-05-17 05:36:40|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|0
1621229810000|2021-05-17 05:36:50|6852.9|6850.1|6853.1|6850.3|6853.6|6850.8|6852.9|6850.1|5
1621229820000|2021-05-17 05:37:00|6853.3|6850.5|6853.6|6850.8|6853.6|6850.8|6853.1|6850.3|0
1621229830000|2021-05-17 05:37:10|6854.1|6851.3|6854.6|6851.8|6854.6|6851.8|6854.1|6851.3|0
1621229840000|2021-05-17 05:37:20|6853.6|6850.8|6854.6|6851.8|6854.6|6851.8|6853.1|6850.3|9
1621229850000|2021-05-17 05:37:30|6854.4|6851.6|6852.9|6850.1|6854.4|6851.6|6852.9|6850.1|1
1621229860000|2021-05-17 05:37:40|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1621229870000|2021-05-17 05:37:50|6851.1|6848.3|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|4
1621229880000|2021-05-17 05:38:00|6849.9|6847.1|6849.9|6847.1|6850.1|6847.3|6849.9|6847.1|0
1621229890000|2021-05-17 05:38:10|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|0
1621229900000|2021-05-17 05:38:20|6849.8|6847|6849.9|6847.1|6850.1|6847.3|6849.8|6847|1
1621229920000|2021-05-17 05:38:40|6850.1|6847.3|6851.1|6848.3|6851.1|6848.3|6850.1|6847.3|1
1621229930000|2021-05-17 05:38:50|6850.9|6848.1|6851.6|6848.8|6851.6|6848.8|6850.9|6848.1|0
1621229940000|2021-05-17 05:39:00|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6
1621229950000|2021-05-17 05:39:10|6852.4|6849.6|6853.3|6850.5|6853.3|6850.5|6852.1|6849.3|0
1621229960000|2021-05-17 05:39:20|6854.3|6851.5|6853.4|6850.6|6854.3|6851.5|6853.1|6850.3|0
1621229970000|2021-05-17 05:39:30|6853.1|6850.3|6855.6|6852.8|6855.6|6852.8|6853.1|6850.3|7
1621229990000|2021-05-17 05:39:50|6855.1|6852.3|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|8
1621230000000|2021-05-17 05:40:00|6854.8|6852|6854.6|6851.8|6855.3|6852.5|6854.6|6851.8|3
1621230010000|2021-05-17 05:40:10|6855.1|6852.3|6855.3|6852.5|6855.3|6852.5|6855.1|6852.3|0
1621230030000|2021-05-17 05:40:30|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.6|6852.8|0
1621230040000|2021-05-17 05:40:40|6855.9|6853.1|6856.3|6853.5|6856.3|6853.5|6855.6|6852.8|4
1621230050000|2021-05-17 05:40:50|6856.6|6853.8|6856.3|6853.5|6856.6|6853.8|6856.1|6853.3|2
1621230060000|2021-05-17 05:41:00|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|0
1621230070000|2021-05-17 05:41:10|6856.9|6854.1|6855.9|6853.1|6857.1|6854.3|6855.9|6853.1|3
1621230090000|2021-05-17 05:41:30|6855.6|6852.8|6856.6|6853.8|6856.6|6853.8|6855.6|6852.8|2
1621230100000|2021-05-17 05:41:40|6857.1|6854.3|6856.8|6854|6857.1|6854.3|6856.4|6853.6|22
1621230110000|2021-05-17 05:41:50|6856.9|6854.1|6855.6|6852.8|6856.9|6854.1|6855.6|6852.8|6
1621230120000|2021-05-17 05:42:00|6856.1|6853.3|6856.6|6853.8|6856.6|6853.8|6855.6|6852.8|1
1621230130000|2021-05-17 05:42:10|6855.6|6852.8|6854.1|6851.3|6855.9|6853.1|6854.1|6851.3|7
1621230140000|2021-05-17 05:42:20|6853.9|6851.1|6853.6|6850.8|6854.3|6851.5|6853.1|6850.3|0
1621230150000|2021-05-17 05:42:30|6853.2|6850.4|6852.6|6849.8|6853.2|6850.4|6852.6|6849.8|2
1621230160000|2021-05-17 05:42:40|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.1|6848.3|187
1621230180000|2021-05-17 05:43:00|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1621230190000|2021-05-17 05:43:10|6852.1|6849.3|6853.9|6851.1|6854.1|6851.3|6852.1|6849.3|58
1621230200000|2021-05-17 05:43:20|6853.7|6850.9|6854.6|6851.8|6855.1|6852.3|6853.7|6850.9|2
1621230220000|2021-05-17 05:43:40|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.6|6850.8|1
1621230240000|2021-05-17 05:44:00|6854.1|6851.3|6854.6|6851.8|6855.1|6852.3|6854.1|6851.3|1
1621230250000|2021-05-17 05:44:10|6854.9|6852.1|6855.6|6852.8|6855.6|6852.8|6854.7|6851.9|1
1621230260000|2021-05-17 05:44:20|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|2
1621230270000|2021-05-17 05:44:30|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1621230280000|2021-05-17 05:44:40|6854.7|6851.9|6854.1|6851.3|6855.1|6852.3|6853.6|6850.8|2
1621230290000|2021-05-17 05:44:50|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1621230300000|2021-05-17 05:45:00|6853.1|6850.3|6852.9|6850.1|6853.1|6850.3|6852.9|6850.1|2
1621230310000|2021-05-17 05:45:10|6851.4|6848.6|6851.1|6848.3|6851.4|6848.6|6850.4|6847.6|12
1621230320000|2021-05-17 05:45:20|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|1
1621230330000|2021-05-17 05:45:30|6850.6|6847.8|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|0
1621230340000|2021-05-17 05:45:40|6851.1|6848.3|6850.9|6848.1|6851.1|6848.3|6850.9|6848.1|11
1621230350000|2021-05-17 05:45:50|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1621230370000|2021-05-17 05:46:10|6851.4|6848.6|6851.2|6848.4|6851.6|6848.8|6851.1|6848.3|4
1621230380000|2021-05-17 05:46:20|||||||||1
1621230390000|2021-05-17 05:46:30|||||||||1
1621230410000|2021-05-17 05:46:50|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|3
1621230420000|2021-05-17 05:47:00|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|1
1621230430000|2021-05-17 05:47:10|6851.1|6848.3|6851.2|6848.4|6851.2|6848.4|6851.1|6848.3|4
1621230440000|2021-05-17 05:47:20|6850.9|6848.1|6851.2|6848.4|6851.2|6848.4|6850.9|6848.1|3
1621230450000|2021-05-17 05:47:30|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|0
1621230460000|2021-05-17 05:47:40|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1621230480000|2021-05-17 05:48:00|6850.7|6847.9|6848.1|6845.3|6850.7|6847.9|6848.1|6845.3|15
1621230490000|2021-05-17 05:48:10|6847.7|6844.9|6847.1|6844.3|6847.7|6844.9|6847.1|6844.3|28
1621230500000|2021-05-17 05:48:20|6847.4|6844.6|6846.1|6843.3|6847.4|6844.6|6846.1|6843.3|2
1621230510000|2021-05-17 05:48:30|6845.6|6842.8|6844.7|6841.9|6845.6|6842.8|6844.2|6841|13
1621230520000|2021-05-17 05:48:40|6843.7|6840.9|6844.6|6841.8|6845.1|6842.3|6843.7|6840.9|5
1621230530000|2021-05-17 05:48:50|6844.9|6842.1|6845.2|6842.4|6845.2|6842.4|6844.9|6842.1|2
1621230540000|2021-05-17 05:49:00|6845.1|6842.3|6844.7|6841.9|6845.1|6842.3|6844.2|6841.4|2
1621230550000|2021-05-17 05:49:10|6845.1|6842.3|6843.7|6840.9|6845.2|6842.4|6843.7|6840.9|11
1621230560000|2021-05-17 05:49:20|6844.2|6841.4|6843.4|6840.6|6844.2|6841.4|6843.4|6840.6|1
1621230570000|2021-05-17 05:49:30|6843.7|6840.9|6843.2|6840.4|6843.7|6840.9|6842.7|6839.9|0
1621230580000|2021-05-17 05:49:40|6842.7|6839.9|6841.9|6839.1|6843.1|6840.3|6841.7|6838.9|1
1621230590000|2021-05-17 05:49:50|6842.1|6839.3|6840.2|6837.4|6842.2|6839.4|6839.2|6836.4|26
1621230600000|2021-05-17 05:50:00|6839.6|6836.8|6839.6|6836.8|6840.1|6837.3|6839.6|6836.8|7
1621230610000|2021-05-17 05:50:10|6840.2|6837.4|6839.2|6836.4|6840.2|6837.4|6839.1|6836.3|8
1621230620000|2021-05-17 05:50:20|6838.2|6835.4|6837.6|6834.8|6838.2|6835.4|6837.6|6834.8|46
1621230630000|2021-05-17 05:50:30|6838.1|6835.3|6830.1|6827.3|6840.2|6835.3|6830.1|6827.3|228
1621230640000|2021-05-17 05:50:40|6830.4|6827.6|6834.2|6831.4|6834.2|6831.4|6830.4|6827.6|13
1621230650000|2021-05-17 05:50:50|6834.1|6831.3|6834.6|6831.8|6835.6|6832.8|6833.9|6831.1|6
1621230660000|2021-05-17 05:51:00|6834.7|6831.9|6834.6|6831.8|6834.7|6831.9|6834.1|6831.3|4
1621230670000|2021-05-17 05:51:10|6834.9|6832.1|6832.9|6830.1|6834.9|6832.1|6832.7|6829.9|193
1621230680000|2021-05-17 05:51:20|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|3
1621230690000|2021-05-17 05:51:30|6834.4|6831.6|6833.6|6830.8|6834.4|6831.6|6833.6|6830.8|24
1621230700000|2021-05-17 05:51:40|6833.7|6830.9|6832.9|6830.1|6833.9|6831.1|6832.9|6830.1|5
1621230710000|2021-05-17 05:51:50|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|1
1621230720000|2021-05-17 05:52:00|6832.1|6829.3|6833.4|6830.6|6833.4|6830.6|6831.9|6829.1|9
1621230730000|2021-05-17 05:52:10|6832.7|6829.9|6832.4|6829.6|6832.7|6829.9|6831.7|6828.9|14
1621230740000|2021-05-17 05:52:20|6828.7|6825.9|6828.7|6825.9|6829|6826.2|6827.7|6824.9|144
1621230750000|2021-05-17 05:52:30|6829|6826.2|6829.2|6826.4|6829.7|6826.9|6829|6826.2|17
1621230760000|2021-05-17 05:52:40|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.2|6826.4|1
1621230770000|2021-05-17 05:52:50|6829.5|6826.7|6829.2|6826.4|6829.9|6827.1|6828.9|6826.1|2
1621230780000|2021-05-17 05:53:00|||||||||3
1621230790000|2021-05-17 05:53:10|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|1
1621230800000|2021-05-17 05:53:20|6829.9|6827.1|6829.7|6826.9|6829.9|6827.1|6829.7|6826.9|3
1621230810000|2021-05-17 05:53:30|6830|6827.2|6831.4|6828.6|6832.2|6829.4|6829.7|6826.9|59
1621230820000|2021-05-17 05:53:40|6831.7|6828.9|6831.7|6828.9|6831.9|6829.1|6831.7|6828.9|3
1621230830000|2021-05-17 05:53:50|6831.4|6828.6|6830.7|6827.9|6831.4|6828.6|6830.7|6827.9|3
1621230840000|2021-05-17 05:54:00|6830.9|6828.1|6831.2|6828.4|6831.7|6828.9|6830.9|6828.1|6
1621230850000|2021-05-17 05:54:10|6830.6|6827.8|6831.2|6828.4|6831.2|6828.4|6829.9|6827.1|23
1621230860000|2021-05-17 05:54:20|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|0
1621230870000|2021-05-17 05:54:30|6830.2|6827.4|6829.4|6826.6|6830.7|6827.9|6829.4|6826.6|6
1621230880000|2021-05-17 05:54:40|6829.7|6826.9|6829.4|6826.6|6830.7|6827.9|6829.4|6826.6|7
1621230890000|2021-05-17 05:54:50|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|3
1621230900000|2021-05-17 05:55:00|6829.4|6826.6|6829.2|6826.4|6830.2|6827.4|6829.2|6826.4|8
1621230910000|2021-05-17 05:55:10|6829.4|6826.6|6829.7|6826.9|6829.7|6826.9|6829.4|6826.6|1
1621230920000|2021-05-17 05:55:20|6829.9|6827.1|6830.9|6828.1|6830.9|6828.1|6829.9|6827.1|8
1621230930000|2021-05-17 05:55:30|6831.2|6828.4|6829.2|6826.4|6831.7|6828.9|6828.9|6826.1|6
1621230940000|2021-05-17 05:55:40|6829.6|6826.8|6831.6|6828.8|6831.6|6828.8|6829.6|6826.8|3
1621230950000|2021-05-17 05:55:50|6831.9|6829.1|6827.7|6824.9|6831.9|6829.1|6827.7|6824.9|31
1621230960000|2021-05-17 05:56:00|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|3
1621230970000|2021-05-17 05:56:10|6828.2|6825.4|6828.7|6825.9|6828.7|6825.9|6827.9|6825.1|1
1621230980000|2021-05-17 05:56:20|6828.9|6826.1|6829.4|6826.6|6829.4|6826.6|6828.9|6826.1|4
1621230990000|2021-05-17 05:56:30|6829.7|6826.9|6827.4|6824.6|6829.7|6826.9|6827.4|6824.6|6
1621231000000|2021-05-17 05:56:40|6826.9|6824.1|6825.7|6822.9|6826.9|6824.1|6825.2|6822.4|32
1621231010000|2021-05-17 05:56:50|6825.9|6823.1|6825.7|6822.9|6826|6823.2|6825.7|6822.9|3
1621231020000|2021-05-17 05:57:00|6825.9|6823.1|6824.4|6821.6|6826.2|6823.4|6824|6821.2|122
1621231030000|2021-05-17 05:57:10|6824.7|6821.9|6825.2|6822.4|6825.2|6822.4|6824.5|6821.7|6
1621231040000|2021-05-17 05:57:20|6825.4|6822.6|6824.7|6821.9|6825.7|6822.9|6824.7|6821.9|4
1621231050000|2021-05-17 05:57:30|6825|6822.2|6825.4|6822.6|6825.7|6822.9|6824.9|6822.1|3
1621231060000|2021-05-17 05:57:40|6825.1|6822.3|6824.9|6822.1|6825.1|6822.3|6824.4|6821.6|2
1621231070000|2021-05-17 05:57:50|6825.1|6822.3|6825.7|6822.9|6826.4|6823.6|6824.9|6822.1|5
1621231080000|2021-05-17 05:58:00|6825.5|6822.7|6824.5|6821.7|6825.5|6822.7|6824.2|6821.4|6
1621231090000|2021-05-17 05:58:10|6824.2|6821.4|6824.5|6821.7|6824.7|6821.9|6824.2|6821.4|6
1621231100000|2021-05-17 05:58:20|6824.2|6821.4|6824.7|6821.9|6824.7|6821.9|6824|6821.2|4
1621231110000|2021-05-17 05:58:30|6824.5|6821.7|6824.5|6821.7|6824.7|6821.9|6824.5|6821.7|12
1621231120000|2021-05-17 05:58:40|6824.4|6821.6|6822.7|6819.9|6824.5|6821.7|6822.7|6819.9|7
1621231130000|2021-05-17 05:58:50|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|1
1621231140000|2021-05-17 05:59:00|6823.5|6820.7|6822.7|6819.9|6823.5|6820.7|6822.7|6819.9|3
1621231150000|2021-05-17 05:59:10|6822.9|6820.1|6823.7|6820.9|6823.7|6820.9|6822.9|6820.1|3
1621231160000|2021-05-17 05:59:20|6823.5|6820.7|6822.9|6820.1|6823.5|6820.7|6822.7|6819.9|2
1621231170000|2021-05-17 05:59:30|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|0
1621231180000|2021-05-17 05:59:40|6823.2|6820.4|6822.7|6819.9|6823.2|6820.4|6822.7|6819.9|1
1621231190000|2021-05-17 05:59:50|6822.4|6819.6|6819.7|6816.9|6822.4|6819.6|6819.7|6816.9|21
1621231200000|2021-05-17 06:00:00|6819.9|6817.1|6820.7|6817.9|6821.4|6818.6|6819.7|6816.9|23
1621231210000|2021-05-17 06:00:10|6821.1|6818.3|6822.7|6819.9|6823.7|6820.9|6820.9|6818.1|33
1621231220000|2021-05-17 06:00:20|6822.6|6819.8|6823.4|6820.6|6823.4|6820.6|6822.6|6819.8|11
1621231230000|2021-05-17 06:00:30|6823|6820.2|6822.7|6819.9|6823.2|6820.4|6822.4|6819.6|21
1621231240000|2021-05-17 06:00:40|||||||||1
1621231250000|2021-05-17 06:00:50|6823.1|6820.3|6820.9|6818.1|6823.7|6820.9|6820.9|6818.1|6
1621231260000|2021-05-17 06:01:00|6821.7|6818.9|6822.9|6820.1|6822.9|6820.1|6821.7|6818.9|4
1621231270000|2021-05-17 06:01:10|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|2
1621231280000|2021-05-17 06:01:20|6823.4|6820.6|6824.9|6822.1|6824.9|6822.1|6823.4|6820.6|6
1621231290000|2021-05-17 06:01:30|6824.7|6821.9|6824.7|6821.9|6826.7|6823.9|6824.7|6821.9|42
1621231300000|2021-05-17 06:01:40|6824.2|6821.4|6824.2|6821.4|6824.9|6822.1|6824.2|6821.4|8
1621231310000|2021-05-17 06:01:50|6823.9|6821.1|6823.2|6820.4|6823.9|6821.1|6822.7|6819.9|16
1621231320000|2021-05-17 06:02:00|6822.9|6820.1|6820.7|6817.9|6822.9|6820.1|6820.7|6817.9|30
1621231330000|2021-05-17 06:02:10|6820.2|6817.4|6818.7|6815.9|6820.2|6817.4|6818.2|6815.4|12
1621231340000|2021-05-17 06:02:20|6818.9|6816.1|6818.7|6815.9|6818.9|6816.1|6817.2|6814.4|13
1621231350000|2021-05-17 06:02:30|6818.9|6816.1|6820.7|6817.9|6821.9|6819.1|6818.2|6815.3|47
1621231360000|2021-05-17 06:02:40|6820.9|6818.1|6820.7|6817.9|6821.7|6818.9|6820.7|6817.6|13
1621231370000|2021-05-17 06:02:50|6821.7|6818.9|6822.9|6820.1|6822.9|6820.1|6821.7|6818.9|11
1621231380000|2021-05-17 06:03:00|6823.2|6820.4|6821.7|6818.9|6823.2|6820.4|6821.7|6818.9|7
1621231390000|2021-05-17 06:03:10|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|1
1621231400000|2021-05-17 06:03:20|6822.4|6819.6|6821.7|6818.9|6822.7|6819.9|6821.7|6818.9|1
1621231410000|2021-05-17 06:03:30|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6
1621231420000|2021-05-17 06:03:40|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|3
1621231430000|2021-05-17 06:03:50|6823.4|6820.6|6822.5|6819.7|6823.4|6820.6|6822.5|6819.7|1
1621231440000|2021-05-17 06:04:00|6821.9|6819.1|6821.7|6818.9|6822.7|6819.9|6821.7|6818.3|18
1621231450000|2021-05-17 06:04:10|6821.1|6818.3|6822.7|6819.9|6822.7|6819.9|6820.2|6817.4|41
1621231460000|2021-05-17 06:04:20|6822.9|6820.1|6822.7|6819.9|6823.4|6820.6|6822.7|6819.9|1
1621231470000|2021-05-17 06:04:30|6822.4|6819.6|6822.6|6819.8|6823.1|6820.3|6822.4|6819.6|1
1621231480000|2021-05-17 06:04:40|6822.4|6819.6|6823.1|6820.3|6823.1|6820.3|6822.4|6819.6|3
1621231490000|2021-05-17 06:04:50|6822.9|6820.1|6822.6|6819.8|6822.9|6820.1|6822.6|6819.8|0
1621231500000|2021-05-17 06:05:00|6822.7|6819.9|6823.1|6820.3|6823.1|6820.3|6822.7|6819.9|0
1621231510000|2021-05-17 06:05:10|6822.7|6819.9|6822.6|6819.8|6822.7|6819.9|6822.4|6819.6|6
1621231520000|2021-05-17 06:05:20|6823.2|6820.4|6822.9|6820.1|6823.2|6820.4|6822.9|6820.1|1
1621231530000|2021-05-17 06:05:30|6822.1|6819.3|6822.7|6819.9|6822.7|6819.9|6822.1|6819.3|2
1621231540000|2021-05-17 06:05:40|6823.4|6820.6|6824.9|6822.1|6824.9|6822.1|6823.4|6820.6|26
1621231550000|2021-05-17 06:05:50|6825.2|6822.4|6824.9|6822.1|6825.4|6822.6|6824.4|6821.6|10
1621231560000|2021-05-17 06:06:00|6825.1|6822.3|6824.4|6821.6|6825.4|6822.6|6824.4|6821.6|2
1621231570000|2021-05-17 06:06:10|6824.6|6821.8|6825.1|6822.3|6825.1|6822.3|6824.6|6821.8|15
1621231580000|2021-05-17 06:06:20|6825.2|6822.4|6824.4|6821.6|6825.2|6822.4|6823.9|6821.1|1
1621231590000|2021-05-17 06:06:30|6825|6822.2|6825.4|6822.6|6825.4|6822.6|6825|6822.2|20
1621231600000|2021-05-17 06:06:40|6826.4|6823.6|6825.7|6822.9|6826.4|6823.6|6824.9|6822.1|9
1621231610000|2021-05-17 06:06:50|6825.9|6823.1|6824.9|6822.1|6825.9|6823.1|6824.9|6822.1|6
1621231620000|2021-05-17 06:07:00|6824.7|6821.9|6823.9|6821.1|6824.7|6821.9|6823.9|6821.1|2
1621231630000|2021-05-17 06:07:10|6823.7|6820.9|6821.9|6819.1|6824|6821.2|6821.7|6818.9|43
1621231640000|2021-05-17 06:07:20|6822.4|6819.6|6823.2|6820.4|6823.7|6820.9|6822.4|6819.6|3
1621231650000|2021-05-17 06:07:30|6823.5|6820.7|6824.9|6822.1|6824.9|6822.1|6823.5|6820.7|3
1621231660000|2021-05-17 06:07:40|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|0
1621231670000|2021-05-17 06:07:50|6826.7|6823.9|6826.7|6823.9|6827.4|6824.6|6826.7|6823.9|1
1621231680000|2021-05-17 06:08:00|6826.9|6824.1|6827.4|6824.6|6827.4|6824.6|6826.9|6824.1|7
1621231690000|2021-05-17 06:08:10|6827.5|6824.7|6827.7|6824.9|6827.7|6824.9|6827.5|6824.7|26
1621231700000|2021-05-17 06:08:20|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|1
1621231710000|2021-05-17 06:08:30|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.7|6823.9|0
1621231720000|2021-05-17 06:08:40|6827.1|6824.3|6827.7|6824.9|6827.7|6824.9|6827.1|6824.3|2
1621231730000|2021-05-17 06:08:50|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|6826.9|6824.1|0
1621231740000|2021-05-17 06:09:00|6827.1|6824.3|6826.9|6824.1|6827.4|6824.6|6826.9|6824.1|1
1621231770000|2021-05-17 06:09:30|6827.2|6824.4|6827.7|6824.9|6827.7|6824.9|6827.2|6824.4|1
1621231780000|2021-05-17 06:09:40|||||||||2
1621231790000|2021-05-17 06:09:50|6827.2|6824.4|6827.7|6824.9|6827.7|6824.9|6827.2|6824.4|1
1621231800000|2021-05-17 06:10:00|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|1
1621231810000|2021-05-17 06:10:10|6828.2|6825.4|6831.4|6828.6|6831.9|6829.1|6828.2|6825.4|140
1621231820000|2021-05-17 06:10:20|6831.9|6829.1|6832.4|6829.6|6832.4|6829.6|6830.9|6828.1|6
1621231830000|2021-05-17 06:10:30|6833.1|6830.3|6831.6|6828.8|6833.1|6830.3|6831.4|6828.6|42
1621231840000|2021-05-17 06:10:40|6831.7|6828.9|6831.9|6829.1|6832.4|6829.6|6831.7|6828.9|2
1621231850000|2021-05-17 06:10:50|6832.1|6829.3|6832.4|6829.6|6832.4|6829.6|6832.1|6829.3|0
1621231860000|2021-05-17 06:11:00|||||||||3
1621231870000|2021-05-17 06:11:10|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1621231880000|2021-05-17 06:11:20|6831.7|6828.9|6831.7|6828.9|6831.9|6829.1|6831.7|6828.9|0
1621231890000|2021-05-17 06:11:30|6832.4|6829.6|6832.9|6830.1|6832.9|6830.1|6832.2|6829.4|5
1621231910000|2021-05-17 06:11:50|6833.4|6830.6|6833.2|6830.4|6833.4|6830.6|6833.2|6830.4|2
1621231920000|2021-05-17 06:12:00|6832.9|6830.1|6832.9|6830.1|6833.9|6831.1|6832.9|6830.1|2
1621231930000|2021-05-17 06:12:10|6833.7|6830.9|6832.9|6830.1|6833.7|6830.9|6832.9|6830.1|0
1621231940000|2021-05-17 06:12:20|6832.4|6829.6|6831.7|6828.9|6832.4|6829.6|6831.7|6828.9|13
1621231950000|2021-05-17 06:12:30|6831.9|6829.1|6831.7|6828.9|6832.5|6829.7|6831.7|6828.9|27
1621231960000|2021-05-17 06:12:40|6831.4|6828.6|6832.4|6829.6|6832.4|6829.6|6831.4|6828.6|25
1621231970000|2021-05-17 06:12:50|||||||||3
1621231980000|2021-05-17 06:13:00|6832.7|6829.9|6834.2|6831.4|6835.4|6832.6|6832.7|6829.9|19
1621231990000|2021-05-17 06:13:10|6835|6832.2|6834.5|6831.7|6835|6832.2|6834.5|6831.7|1
1621232000000|2021-05-17 06:13:20|6835|6832.2|6835.4|6832.6|6835.4|6832.6|6834.7|6831.9|8
1621232010000|2021-05-17 06:13:30|6835.7|6832.9|6836.7|6833.9|6836.7|6833.9|6835.7|6832.9|3
1621232020000|2021-05-17 06:13:40|6835.9|6833.1|6835.7|6832.9|6835.9|6833.1|6835.2|6832.4|12
1621232030000|2021-05-17 06:13:50|6836.2|6833.4|6836.9|6834.1|6836.9|6834.1|6836.2|6833.4|1
1621232040000|2021-05-17 06:14:00|6836.2|6833.4|6836.7|6833.9|6836.7|6833.9|6836|6833.2|8
1621232070000|2021-05-17 06:14:30|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|1
1621232080000|2021-05-17 06:14:40|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621232090000|2021-05-17 06:14:50|6836.9|6834.1|6837.7|6834.9|6837.7|6834.9|6836.9|6834.1|104
1621232100000|2021-05-17 06:15:00|6837|6834.2|6836|6833.2|6837|6834.2|6835|6832.2|34
1621232110000|2021-05-17 06:15:10|6836.4|6833.6|6835.9|6833.1|6837|6834.2|6835.9|6833.1|7
1621232120000|2021-05-17 06:15:20|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6835.9|6833.1|0
1621232130000|2021-05-17 06:15:30|6836.2|6833.4|6835.7|6832.9|6836.2|6833.4|6835.7|6832.9|0
1621232140000|2021-05-17 06:15:40|6835.9|6833.1|6835.2|6832.4|6835.9|6833.1|6834.7|6831.9|4
1621232160000|2021-05-17 06:16:00|6835.7|6832.9|6836.7|6833.9|6836.7|6833.9|6835.7|6832.9|6
1621232170000|2021-05-17 06:16:10|6836.4|6833.6|6833.9|6831.1|6836.4|6833.6|6833.9|6831.1|14
1621232180000|2021-05-17 06:16:20|6834.7|6831.9|6834.5|6831.7|6834.7|6831.9|6834.5|6831.7|4
1621232190000|2021-05-17 06:16:30|6833.9|6831.1|6831.7|6828.9|6833.9|6831.1|6830.9|6828.1|5
1621232200000|2021-05-17 06:16:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|1
1621232210000|2021-05-17 06:16:50|6832|6829.2|6831.4|6828.6|6832|6829.2|6831.4|6828.6|0
1621232220000|2021-05-17 06:17:00|6831|6828.2|6830.9|6828.1|6831|6828.2|6830.9|6828.1|3
1621232230000|2021-05-17 06:17:10|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|4
1621232240000|2021-05-17 06:17:20|6830.4|6827.6|6829.9|6827.1|6830.4|6827.6|6829.9|6827.1|0
1621232250000|2021-05-17 06:17:30|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1621232270000|2021-05-17 06:17:50|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|1
1621232280000|2021-05-17 06:18:00|6829.7|6826.9|6830.9|6828.1|6831.4|6828.6|6829.7|6826.9|50
1621232290000|2021-05-17 06:18:10|6831|6828.2|6831.9|6829.1|6831.9|6829.1|6830.7|6827.9|3
1621232300000|2021-05-17 06:18:20|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|0
1621232310000|2021-05-17 06:18:30|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|3
1621232320000|2021-05-17 06:18:40|6833.4|6830.6|6832.9|6830.1|6833.7|6830.9|6832.7|6829.9|2
1621232330000|2021-05-17 06:18:50|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1621232340000|2021-05-17 06:19:00|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.7|6829.9|6
1621232350000|2021-05-17 06:19:10|6832.4|6829.6|6831.9|6829.1|6832.4|6829.6|6831.7|6828.9|19
1621232360000|2021-05-17 06:19:20|||||||||2
1621232370000|2021-05-17 06:19:30|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|1
1621232380000|2021-05-17 06:19:40|6832|6829.2|6830.9|6828.1|6832|6829.2|6830.9|6828.1|9
1621232390000|2021-05-17 06:19:50|6831|6828.2|6831.5|6828.7|6831.7|6828.9|6831|6828.2|1
1621232400000|2021-05-17 06:20:00|6830.9|6828.1|6832.2|6829.4|6832.4|6829.6|6830.9|6828.1|1
1621232410000|2021-05-17 06:20:10|6835.2|6832.4|6837.9|6835.1|6838.4|6835.6|6834.9|6832.1|9
1621232420000|2021-05-17 06:20:20|6838|6835.2|6844.4|6841.6|6844.4|6841.6|6836.9|6834.1|194
1621232430000|2021-05-17 06:20:30|6842.9|6840.1|6843.9|6841.1|6843.9|6841.1|6841.9|6839.1|29
1621232440000|2021-05-17 06:20:40|6844.7|6841.9|6843.9|6841.1|6844.7|6841.9|6843.9|6841.1|1
1621232450000|2021-05-17 06:20:50|6844.9|6842.1|6845.7|6842.9|6845.9|6843.1|6844.9|6842.1|35
1621232460000|2021-05-17 06:21:00|6844.9|6842.1|6843.9|6841.1|6844.9|6842.1|6843.7|6840.9|3
1621232470000|2021-05-17 06:21:10|6843.4|6840.6|6842.9|6840.1|6843.4|6840.6|6842.7|6839.9|5
1621232480000|2021-05-17 06:21:20|6842.2|6839.4|6839.2|6836.4|6842.2|6839.4|6838.7|6835.9|5
1621232490000|2021-05-17 06:21:30|6838.9|6836.1|6839.9|6837.1|6839.9|6837.1|6837.9|6835.1|5
1621232500000|2021-05-17 06:21:40|6840.9|6838.1|6839.9|6837.1|6841.7|6838.9|6839.9|6837.1|5
1621232510000|2021-05-17 06:21:50|6840|6837.2|6840|6837.2|6840.4|6837.6|6839.4|6836.6|1
1621232520000|2021-05-17 06:22:00|6840.4|6837.6|6840.7|6837.9|6841.9|6839.1|6840.4|6837.6|6
1621232530000|2021-05-17 06:22:10|6840.4|6837.6|6839.4|6836.6|6840.9|6838.1|6839.4|6836.6|3
1621232550000|2021-05-17 06:22:30|6839.7|6836.9|6839.5|6836.7|6839.9|6837.1|6839.4|6836.6|8
1621232560000|2021-05-17 06:22:40|6839.9|6837.1|6837.4|6834.6|6839.9|6837.1|6837.2|6834.4|4
1621232570000|2021-05-17 06:22:50|6837.7|6834.9|6837.2|6834.4|6837.7|6834.9|6836.4|6833.6|14
1621232590000|2021-05-17 06:23:10|6836.9|6834.1|6837.7|6834.9|6837.7|6834.9|6836.9|6834.1|0
1621232600000|2021-05-17 06:23:20|6838.2|6835.4|6836.4|6833.6|6838.2|6835.4|6836.4|6833.6|4
1621232610000|2021-05-17 06:23:30|6836.7|6833.9|6837.9|6835.1|6837.9|6835.1|6836.7|6833.9|21
1621232620000|2021-05-17 06:23:40|6838.4|6835.6|6838.7|6835.9|6838.7|6835.9|6838.4|6835.6|1
1621232630000|2021-05-17 06:23:50|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|0
1621232640000|2021-05-17 06:24:00|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|0
1621232650000|2021-05-17 06:24:10|6838.5|6835.7|6837.7|6834.9|6838.5|6835.7|6837.7|6834.9|1
1621232660000|2021-05-17 06:24:20|6838.4|6835.6|6837.7|6834.9|6838.5|6835.7|6837.7|6834.9|1
1621232670000|2021-05-17 06:24:30|6838.7|6835.9|6837.9|6835.1|6838.7|6835.9|6837.9|6835.1|9
1621232680000|2021-05-17 06:24:40|6837.7|6834.9|6836.9|6834.1|6837.7|6834.9|6836.4|6833.6|62
1621232690000|2021-05-17 06:24:50|6837.5|6834.7|6837.9|6835.1|6837.9|6835.1|6837.5|6834.7|0
1621232710000|2021-05-17 06:25:10|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.2|6834.4|1
1621232720000|2021-05-17 06:25:20|6837.2|6834.4|6836.4|6833.6|6837.7|6834.9|6836.4|6833.6|2
1621232730000|2021-05-17 06:25:30|6836|6833.2|6835.5|6832.7|6836|6833.2|6835.5|6832.7|1
1621232740000|2021-05-17 06:25:40|6835.7|6832.9|6835.9|6833.1|6835.9|6833.1|6835.2|6832.4|1
1621232750000|2021-05-17 06:25:50|6836.7|6833.9|6836.2|6833.4|6836.9|6834.1|6836.2|6833.4|10
1621232760000|2021-05-17 06:26:00|6835.9|6833.1|6835.2|6832.4|6835.9|6833.1|6834.4|6831.6|7
1621232770000|2021-05-17 06:26:10|6834.7|6831.9|6834.5|6831.7|6834.9|6832.1|6833.7|6830.9|0
1621232790000|2021-05-17 06:26:30|6834.2|6831.4|6836.2|6833.4|6836.2|6833.4|6834.2|6831.4|3
1621232810000|2021-05-17 06:26:50|6835.7|6832.9|6835.5|6832.7|6835.7|6832.9|6835.5|6832.7|0
1621232820000|2021-05-17 06:27:00|6834.9|6832.1|6834.7|6831.9|6835.7|6832.9|6834.7|6831.9|7
1621232830000|2021-05-17 06:27:10|6835.7|6832.9|6834.7|6831.9|6835.7|6832.9|6834.7|6831.9|25
1621232840000|2021-05-17 06:27:20|6835.7|6832.9|6834.2|6831.4|6835.7|6832.9|6834.2|6831.4|3
1621232850000|2021-05-17 06:27:30|6834.4|6831.6|6834.7|6831.9|6834.9|6832.1|6834.2|6831.4|0
1621232860000|2021-05-17 06:27:40|6835|6832.2|6836.5|6833.7|6836.7|6833.9|6835|6832.2|6
1621232870000|2021-05-17 06:27:50|6836.7|6833.9|6836.2|6833.4|6836.7|6833.9|6836.2|6833.4|0
1621232880000|2021-05-17 06:28:00|6836.4|6833.6|6835.9|6833.1|6836.7|6833.9|6835.9|6833.1|1
1621232890000|2021-05-17 06:28:10|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.2|6833.4|0
1621232900000|2021-05-17 06:28:20|6836.5|6833.7|6836.7|6833.9|6836.7|6833.9|6836.2|6833.4|0
1621232910000|2021-05-17 06:28:30|6837|6834.2|6837.3|6834.5|6837.7|6834.9|6836.7|6833.9|10
1621232920000|2021-05-17 06:28:40|6836.7|6833.9|6834.9|6832.1|6837.7|6834.9|6834.7|6831.9|23
1621232930000|2021-05-17 06:28:50|6834.7|6831.9|6835.5|6832.7|6835.9|6833.1|6834.7|6831.9|22
1621232940000|2021-05-17 06:29:00|6834.7|6831.9|6834.7|6831.9|6834.9|6832.1|6834.5|6831.7|5
1621232950000|2021-05-17 06:29:10|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|3
1621232960000|2021-05-17 06:29:20|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|2
1621232970000|2021-05-17 06:29:30|6836.3|6832.3|6835.5|6832.7|6836.3|6832.9|6835.5|6832.3|0
1621232980000|2021-05-17 06:29:40|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.7|6831.9|0
1621232990000|2021-05-17 06:29:50|6834.7|6831.9|6834|6831.2|6834.7|6831.9|6834|6831.2|1
1621233000000|2021-05-17 06:30:00|6833.7|6830.9|6833.5|6830.7|6833.7|6830.9|6833.2|6830.4|2
1621233010000|2021-05-17 06:30:10|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|0
1621233030000|2021-05-17 06:30:30|6833.5|6830.7|6833.7|6830.9|6833.7|6830.9|6833.5|6830.7|1
1621233040000|2021-05-17 06:30:40|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1621233050000|2021-05-17 06:30:50|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|6
1621233060000|2021-05-17 06:31:00|6833.5|6830.7|6833.7|6830.9|6834|6831.2|6833.5|6830.7|8
1621233070000|2021-05-17 06:31:10|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.2|6831.4|17
1621233080000|2021-05-17 06:31:20|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|2
1621233090000|2021-05-17 06:31:30|6836.7|6833.9|6836.7|6833.9|6836.9|6834.1|6836.7|6833.9|2
1621233100000|2021-05-17 06:31:40|6837.7|6834.9|6835.7|6832.9|6837.7|6834.9|6835.7|6832.9|7
1621233110000|2021-05-17 06:31:50|6834.7|6831.9|6836.2|6833.4|6836.5|6833.7|6834.7|6831.9|7
1621233120000|2021-05-17 06:32:00|6836.4|6833.6|6837.7|6834.9|6837.9|6835.1|6836.4|6833.6|2
1621233130000|2021-05-17 06:32:10|6837.5|6834.7|6836.7|6833.9|6837.9|6835.1|6836.7|6833.9|3
1621233140000|2021-05-17 06:32:20|6836.5|6833.7|6835.7|6832.9|6836.9|6834.1|6835.7|6832.9|3
1621233150000|2021-05-17 06:32:30|6835.9|6833.1|6835.7|6832.9|6835.9|6833.1|6835.7|6832.9|24
1621233160000|2021-05-17 06:32:40|6834.7|6831.9|6835.2|6832.4|6835.4|6832.6|6834.7|6831.9|7
1621233170000|2021-05-17 06:32:50|6835|6832.2|6835.9|6833.1|6836.7|6833.9|6835|6832.2|13
1621233180000|2021-05-17 06:33:00|6836.7|6833.9|6836.9|6834.1|6837.4|6834.6|6836.7|6833.9|6
1621233190000|2021-05-17 06:33:10|6837.7|6834.9|6837.9|6835.1|6837.9|6835.1|6836.9|6834.1|2
1621233200000|2021-05-17 06:33:20|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|1
1621233210000|2021-05-17 06:33:30|6836.9|6834.1|6837.4|6834.6|6837.7|6834.9|6836.7|6833.9|6
1621233220000|2021-05-17 06:33:40|6836.9|6834.1|6836.9|6834.1|6837.9|6835.1|6836.9|6834.1|20
1621233230000|2021-05-17 06:33:50|6836.4|6833.6|6836.7|6833.9|6836.7|6833.9|6835.9|6833.1|6
1621233240000|2021-05-17 06:34:00|6837|6834.2|6836.9|6834.1|6837|6834.2|6836.9|6834.1|6
1621233250000|2021-05-17 06:34:10|6836.7|6833.9|6836.7|6833.9|6836.9|6834.1|6836.7|6833.9|6
1621233260000|2021-05-17 06:34:20|6836.4|6833.6|6834.9|6832.1|6836.4|6833.6|6834.4|6831.6|25
1621233270000|2021-05-17 06:34:30|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|0
1621233280000|2021-05-17 06:34:40|6834.5|6831.7|6834.9|6832.1|6834.9|6832.1|6834.5|6831.7|5
1621233290000|2021-05-17 06:34:50|6834.7|6831.9|6834.9|6832.1|6835.4|6832.6|6833.9|6831.1|20
1621233320000|2021-05-17 06:35:20|6835.4|6832.6|6834.7|6831.9|6835.4|6832.6|6834.7|6831.9|4
1621233330000|2021-05-17 06:35:30|6834.9|6832.1|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|4
1621233340000|2021-05-17 06:35:40|6835.2|6832.4|6835.2|6832.4|6835.4|6832.6|6834.9|6832.1|0
1621233350000|2021-05-17 06:35:50|6835|6832.2|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|0
1621233360000|2021-05-17 06:36:00|6834.9|6832.1|6838.2|6835.4|6838.4|6835.6|6834.9|6832.1|22
1621233370000|2021-05-17 06:36:10|6837.9|6835.1|6839.9|6837.1|6840.4|6837.6|6837.9|6835.1|29
1621233380000|2021-05-17 06:36:20|6839.7|6836.9|6841.9|6839.1|6842.9|6840.1|6839.7|6836.9|38
1621233390000|2021-05-17 06:36:30|6842.7|6839.9|6843.7|6840.9|6843.9|6841.1|6842.7|6839.9|11
1621233400000|2021-05-17 06:36:40|6843.9|6841.1|6843.5|6840.7|6844.7|6841.9|6843.2|6840.4|56
1621233410000|2021-05-17 06:36:50|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6842.9|6840.1|5
1621233420000|2021-05-17 06:37:00|6843.4|6840.6|6843|6840.2|6843.7|6840.9|6843|6840.2|6
1621233430000|2021-05-17 06:37:10|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|0
1621233450000|2021-05-17 06:37:30|||||||||1
1621233460000|2021-05-17 06:37:40|6842|6839.2|6837.2|6834.4|6842|6839.2|6837.2|6834.4|1332
1621233470000|2021-05-17 06:37:50|6837|6834.2|6836.2|6833.4|6837|6834.2|6836|6833.2|16
1621233480000|2021-05-17 06:38:00|6836.5|6833.7|6836|6833.2|6837|6834.2|6834.8|6832|36
1621233490000|2021-05-17 06:38:10|6835.2|6832.4|6834.7|6831.9|6836|6833.2|6834.7|6831.9|2
1621233500000|2021-05-17 06:38:20|6834.3|6831.5|6834.2|6831.4|6834.5|6831.7|6834|6831.2|15
1621233520000|2021-05-17 06:38:40|6833.3|6830.5|6832|6829.2|6833.3|6830.5|6831.2|6828.4|84
1621233530000|2021-05-17 06:38:50|6830.7|6827.9|6830.2|6827.4|6833|6830.2|6830.2|6827.4|31
1621233540000|2021-05-17 06:39:00|6830|6827.2|6831.2|6828.4|6831.7|6828.9|6830|6827.2|5
1621233550000|2021-05-17 06:39:10|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1621233560000|2021-05-17 06:39:20|6833|6830.2|6833|6830.2|6833.2|6830.4|6833|6830.2|0
1621233570000|2021-05-17 06:39:30|6833.3|6830.5|6833.5|6830.7|6833.8|6831|6833.3|6830.5|2
1621233580000|2021-05-17 06:39:40|6833.2|6830.4|6834.5|6831.7|6835|6832.2|6833|6830.2|44
1621233590000|2021-05-17 06:39:50|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|0
1621233600000|2021-05-17 06:40:00|6834.3|6831.5|6830.8|6828|6835.2|6832.4|6830.3|6827.5|86
1621233610000|2021-05-17 06:40:10|6831|6828.2|6831.7|6828.9|6831.7|6828.9|6830.8|6828|13
1621233620000|2021-05-17 06:40:20|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|2
1621233630000|2021-05-17 06:40:30|6830|6827.2|6829.5|6826.7|6830|6827.2|6828.5|6825.7|67
1621233640000|2021-05-17 06:40:40|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|0
1621233650000|2021-05-17 06:40:50|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|22
1621233660000|2021-05-17 06:41:00|6830.6|6827.8|6828|6825.2|6830.6|6827.8|6828|6825.2|11
1621233670000|2021-05-17 06:41:10|6829|6826.2|6828|6825.2|6829|6826.2|6827.5|6824.7|6
1621233680000|2021-05-17 06:41:20|6827.8|6825|6827.8|6825|6827.8|6825|6827.8|6825|0
1621233700000|2021-05-17 06:41:40|6828.5|6825.7|6827.8|6825|6828.5|6825.7|6827.8|6825|11
1621233720000|2021-05-17 06:42:00|6827.6|6824.8|6825.5|6822.7|6827.6|6824.8|6823.3|6820.5|84
1621233730000|2021-05-17 06:42:10|6825|6822.2|6825.8|6823|6825.8|6823|6825|6822.2|9
1621233740000|2021-05-17 06:42:20|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|10
1621233750000|2021-05-17 06:42:30|6825|6822.2|6824.2|6821.4|6825|6822.2|6823|6820.2|29
1621233760000|2021-05-17 06:42:40|6824.8|6822|6825.5|6822.7|6825.8|6823|6824.8|6822|0
1621233770000|2021-05-17 06:42:50|6826|6823.2|6826|6823.2|6826|6823.2|6825.8|6823|0
1621233780000|2021-05-17 06:43:00|6825.8|6823|6825|6822.2|6826|6823.2|6825|6822.2|7
1621233790000|2021-05-17 06:43:10|6824.5|6821.7|6824.8|6822|6824.8|6822|6824.5|6821.7|7
1621233800000|2021-05-17 06:43:20|6824|6821.2|6823.8|6821|6824|6821.2|6823.8|6821|1
1621233810000|2021-05-17 06:43:30|||||||||1
1621233820000|2021-05-17 06:43:40|6824|6821.2|6823|6820.2|6824|6821.2|6823|6820.2|4
1621233830000|2021-05-17 06:43:50|6822.5|6819.7|6823|6820.2|6823|6820.2|6822.5|6819.7|3
1621233840000|2021-05-17 06:44:00|6822.8|6820|6824.5|6821.7|6824.5|6821.7|6822.8|6820|8
1621233850000|2021-05-17 06:44:10|6824.8|6822|6825.8|6823|6825.8|6823|6824.8|6822|0
1621233860000|2021-05-17 06:44:20|6825.3|6822.5|6825.8|6823|6825.8|6823|6825|6822.2|0
1621233870000|2021-05-17 06:44:30|6825|6822.2|6824.8|6822|6825|6822.2|6824|6821.2|1
1621233880000|2021-05-17 06:44:40|6824|6821.2|6831.2|6828.4|6831.2|6828.4|6824|6821.2|408
1621233890000|2021-05-17 06:44:50|6830.3|6827.5|6830.8|6828|6830.8|6828|6830.2|6827.4|14
1621233900000|2021-05-17 06:45:00|6831.2|6828.4|6829.2|6826.4|6831.2|6828.4|6829.2|6826.4|70
1621233910000|2021-05-17 06:45:10|6829.3|6826.5|6829.7|6826.9|6829.7|6826.9|6829.2|6826.4|0
1621233920000|2021-05-17 06:45:20|6829.5|6826.7|6829.7|6826.9|6829.7|6826.9|6829.2|6826.4|0
1621233930000|2021-05-17 06:45:30|6829.5|6826.7|6829.2|6826.4|6830|6827.2|6829.2|6826.4|1
1621233940000|2021-05-17 06:45:40|6829|6826.2|6829.2|6826.4|6829.2|6826.4|6829|6826.2|0
1621233950000|2021-05-17 06:45:50|6828.6|6825.8|6827|6824.2|6828.6|6825.8|6827|6824.2|23
1621233960000|2021-05-17 06:46:00|6826.5|6823.7|6827|6824.2|6827|6824.2|6826.5|6823.7|9
1621233970000|2021-05-17 06:46:10|6827.2|6824.4|6827.2|6824.4|6827.8|6825|6827|6824.2|11
1621233980000|2021-05-17 06:46:20|6827.3|6824.5|6828|6825.2|6828|6825.2|6827|6824.2|5
1621233990000|2021-05-17 06:46:30|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|2
1621234000000|2021-05-17 06:46:40|6828.8|6826|6828.8|6826|6828.8|6826|6828.8|6826|0
1621234020000|2021-05-17 06:47:00|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6828|6825.2|7
1621234030000|2021-05-17 06:47:10|6826.8|6824|6823.8|6821|6826.8|6824|6823.8|6821|117
1621234060000|2021-05-17 06:47:40|6823.6|6820.8|6823.3|6820.5|6823.6|6820.8|6823.3|6820.5|0
1621234070000|2021-05-17 06:47:50|6823.2|6820.4|6822.3|6819.5|6824|6821.2|6821.8|6819|133
1621234080000|2021-05-17 06:48:00|6822.6|6819.8|6822.6|6819.8|6822.6|6819.8|6821.8|6819|28
1621234090000|2021-05-17 06:48:10|6823|6820.2|6823.8|6821|6823.8|6821|6823|6820.2|4
1621234100000|2021-05-17 06:48:20|6824|6821.2|6824.6|6821.8|6824.6|6821.8|6824|6821.2|1
1621234110000|2021-05-17 06:48:30|6824.8|6822|6824.1|6821.3|6824.8|6822|6823.8|6821|7
1621234120000|2021-05-17 06:48:40|6823.6|6820.8|6827.6|6824.8|6828.3|6825.5|6822.6|6819.8|202
1621234130000|2021-05-17 06:48:50|6827.5|6824.7|6830.6|6827.8|6831.6|6828.8|6827.1|6824.3|72
1621234140000|2021-05-17 06:49:00|6831|6828.2|6830.8|6828|6831.1|6828.3|6829.5|6826.7|33
1621234150000|2021-05-17 06:49:10|||||||||3
1621234160000|2021-05-17 06:49:20|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1621234180000|2021-05-17 06:49:40|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.5|6828.7|3
1621234190000|2021-05-17 06:49:50|6831.5|6828.7|6831.5|6828.7|6831.6|6828.8|6830.8|6828|3
1621234200000|2021-05-17 06:50:00|6831.1|6828.3|6830.6|6827.8|6831.1|6828.3|6830.3|6827.5|56
1621234210000|2021-05-17 06:50:10|6829.8|6827|6830.1|6827.3|6830.6|6827.8|6829.8|6827|23
1621234230000|2021-05-17 06:50:30|6830.3|6827.5|6831.5|6828.7|6832.5|6829.7|6830.3|6827.5|13
1621234240000|2021-05-17 06:50:40|6831.1|6828.3|6830.6|6827.8|6831.1|6828.3|6830.6|6827.8|0
1621234250000|2021-05-17 06:50:50|6830.1|6827.3|6829.3|6826.5|6830.1|6827.3|6829.3|6826.5|53
1621234260000|2021-05-17 06:51:00|6827.6|6824.8|6828.8|6826|6828.8|6826|6827.1|6824.3|60
1621234270000|2021-05-17 06:51:10|6828.6|6825.8|6827.8|6825|6828.6|6825.8|6827.8|6825|3
1621234280000|2021-05-17 06:51:20|6828.1|6825.3|6829.8|6827|6830.8|6828|6827.8|6825|5
1621234290000|2021-05-17 06:51:30|6831.3|6828.5|6831.6|6828.8|6831.6|6828.8|6830.1|6827.3|29
1621234300000|2021-05-17 06:51:40|6831.8|6829|6831.1|6828.3|6831.8|6829|6831.1|6828.3|3
1621234310000|2021-05-17 06:51:50|6830.6|6827.8|6831.5|6828.7|6832.8|6830|6830.6|6827.8|17
1621234320000|2021-05-17 06:52:00|6831.8|6829|6831.6|6828.8|6831.8|6829|6830.8|6828|7
1621234330000|2021-05-17 06:52:10|6831.1|6828.3|6831.6|6828.8|6831.6|6828.8|6830.8|6828|0
1621234340000|2021-05-17 06:52:20|6832.3|6829.5|6833.1|6830.3|6833.8|6831|6832.3|6829.5|5
1621234350000|2021-05-17 06:52:30|6833.5|6830.7|6832.6|6829.8|6833.6|6830.8|6832.6|6829.8|9
1621234370000|2021-05-17 06:52:50|6832.8|6830|6833.3|6830.5|6833.3|6830.5|6832.8|6830|2
1621234380000|2021-05-17 06:53:00|6832.3|6829.5|6836.8|6834|6837.3|6834.5|6832.3|6829.5|518
1621234390000|2021-05-17 06:53:10|6836.6|6833.8|6835.6|6832.8|6836.6|6833.8|6834.6|6831.8|7
1621234400000|2021-05-17 06:53:20|||||||||1
1621234410000|2021-05-17 06:53:30|6836.3|6833.5|6839.3|6836.5|6839.5|6836.7|6836.3|6833.5|74
1621234420000|2021-05-17 06:53:40|6839.1|6836.3|6835.5|6832.7|6839.1|6836.3|6835.3|6832.5|46
1621234430000|2021-05-17 06:53:50|6836|6833.2|6836.1|6833.3|6836.3|6833.5|6836|6833.2|0
1621234440000|2021-05-17 06:54:00|6835.6|6832.8|6836.1|6833.3|6837|6834.2|6835.6|6832.8|89
1621234450000|2021-05-17 06:54:10|6837.1|6834.3|6837.5|6834.7|6837.6|6834.8|6836.1|6833.3|25
1621234460000|2021-05-17 06:54:20|6838|6835.2|6836.6|6833.8|6838|6835.2|6835.6|6832.8|15
1621234470000|2021-05-17 06:54:30|6836.5|6833.7|6836.1|6833.3|6836.5|6833.7|6836.1|6833.3|6
1621234480000|2021-05-17 06:54:40|6836|6833.2|6836|6833.2|6836.6|6833.8|6836|6833.2|2
1621234490000|2021-05-17 06:54:50|6835.3|6832.5|6835.3|6832.5|6835.3|6832.5|6835.1|6832.3|1
1621234500000|2021-05-17 06:55:00|6834.8|6832|6836.1|6833.3|6836.3|6833.5|6834.8|6832|5
1621234510000|2021-05-17 06:55:10|6836.3|6833.5|6836.8|6834|6836.8|6834|6836.3|6833.5|0
1621234520000|2021-05-17 06:55:20|6837.3|6834.5|6838.1|6835.3|6838.1|6835.3|6837.3|6834.5|1
1621234530000|2021-05-17 06:55:30|6837.6|6834.8|6837.8|6835|6837.8|6835|6837.5|6834.7|0
1621234540000|2021-05-17 06:55:40|6838.1|6835.3|6838.1|6835.3|6839.1|6836.3|6838.1|6835.3|9
1621234550000|2021-05-17 06:55:50|6838.3|6835.5|6837.1|6834.3|6838.3|6835.5|6837|6834.2|2
1621234560000|2021-05-17 06:56:00|6837|6834.2|6836.6|6833.8|6837|6834.2|6835.6|6832.8|5
1621234570000|2021-05-17 06:56:10|6836.5|6833.7|6836.1|6833.3|6836.5|6833.7|6835.1|6832.3|3
1621234580000|2021-05-17 06:56:20|6835.8|6833|6836.1|6833.3|6836.1|6833.3|6835.1|6832.3|5
1621234590000|2021-05-17 06:56:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|2
1621234600000|2021-05-17 06:56:40|6836.6|6833.8|6835.1|6832.3|6836.6|6833.8|6835.1|6832.3|4
1621234610000|2021-05-17 06:56:50|6834|6831.2|6832.5|6829.7|6834|6831.2|6832.5|6829.7|24
1621234630000|2021-05-17 06:57:10|6832.1|6829.3|6831|6828.2|6832.1|6829.3|6831|6828.2|3
1621234640000|2021-05-17 06:57:20|6831.3|6828.5|6829|6826.2|6832.1|6829.3|6828.5|6825.7|30
1621234650000|2021-05-17 06:57:30|6829.1|6826.3|6829.1|6826.3|6829.6|6826.8|6829|6826.2|4
1621234660000|2021-05-17 06:57:40|6829.3|6826.5|6829.3|6826.5|6829.6|6826.8|6829.1|6826.3|0
1621234670000|2021-05-17 06:57:50|6829.1|6826.3|6831.1|6828.3|6831.1|6828.3|6829.1|6826.3|3
1621234680000|2021-05-17 06:58:00|6831|6828.2|6831.1|6828.3|6831.1|6828.3|6830.8|6828|22
1621234690000|2021-05-17 06:58:10|6831|6828.2|6831|6828.2|6831.1|6828.3|6830.5|6827.7|0
1621234700000|2021-05-17 06:58:20|6830.5|6827.7|6831.1|6828.3|6832|6829.2|6830.1|6827.3|24
1621234710000|2021-05-17 06:58:30|6831|6828.2|6833.1|6830.3|6833.6|6830.8|6831|6828.2|35
1621234720000|2021-05-17 06:58:40|6833.3|6830.5|6835.5|6832.7|6835.6|6832.8|6833.1|6830.3|90
1621234730000|2021-05-17 06:58:50|6835.1|6832.3|6834.6|6831.8|6835.3|6832.5|6834.6|6831.8|5
1621234740000|2021-05-17 06:59:00|6834.3|6831.5|6833.6|6830.8|6834.3|6831.5|6833.1|6830.3|3
1621234750000|2021-05-17 06:59:10|6834.1|6831.3|6832.1|6829.3|6835.1|6832.3|6830.5|6827.2|111
1621234760000|2021-05-17 06:59:20|6832.5|6829.7|6831.6|6828.8|6832.5|6829.7|6831|6828.2|11
1621234770000|2021-05-17 06:59:30|6832|6829.2|6832.1|6829.3|6832.1|6829.3|6832|6829.2|4
1621234780000|2021-05-17 06:59:40|6832.3|6829.5|6832.1|6829.3|6833.1|6830.3|6832.1|6829.3|4
1621234790000|2021-05-17 06:59:50|6832|6829.2|6831.6|6828.8|6832.1|6829.3|6831.5|6828.7|0
1621234800000|2021-05-17 07:00:00|6832|6829.2|6829.6|6826.8|6832.1|6829.3|6827.3|6824.5|88
1621234810000|2021-05-17 07:00:10|6829.8|6827|6831|6828.2|6831.1|6828.3|6829.8|6827|18
1621234820000|2021-05-17 07:00:20|6830|6827.2|6829.3|6826.5|6830|6827.2|6829.3|6826.5|28
1621234830000|2021-05-17 07:00:30|6830|6827.2|6836|6833.2|6836|6833.2|6830|6827.2|128
1621234840000|2021-05-17 07:00:40|6835.6|6832.8|6840.1|6837.3|6840.1|6837.3|6835.5|6832.7|67
1621234850000|2021-05-17 07:00:50|6840.3|6837.5|6844.3|6841.5|6845|6842.2|6840.3|6837.5|34
1621234860000|2021-05-17 07:01:00|6844.1|6841.3|6844.1|6841.3|6844.5|6841.7|6843.3|6840.5|38
1621234870000|2021-05-17 07:01:10|6843.8|6841|6845|6842.2|6845.3|6842.5|6843.5|6840.7|18
1621234880000|2021-05-17 07:01:20|6845.1|6842.3|6844.1|6841.3|6845.1|6842.3|6844.1|6841.3|22
1621234890000|2021-05-17 07:01:30|6844|6841.2|6844.6|6841.8|6844.8|6842|6843.3|6840.5|2
1621234900000|2021-05-17 07:01:40|6844.3|6841.5|6846.5|6843.7|6846.5|6843.7|6844.1|6841.3|28
1621234910000|2021-05-17 07:01:50|6846.8|6844|6848.1|6845.3|6848.3|6845.5|6846.3|6843.5|19
1621234920000|2021-05-17 07:02:00|6848.3|6845.5|6850.8|6848|6851.3|6848.5|6848.3|6845.5|20
1621234930000|2021-05-17 07:02:10|6851.5|6848.7|6850.1|6847.3|6851.5|6848.7|6849.6|6846.8|45
1621234940000|2021-05-17 07:02:20|6849.6|6846.8|6849.1|6846.3|6850.9|6847.5|6849.1|6846.3|41
1621234950000|2021-05-17 07:02:30|6848.8|6846|6849.1|6846.3|6849.3|6846.5|6848.8|6846|14
1621234960000|2021-05-17 07:02:40|6848.3|6845.5|6847.3|6844.5|6848.3|6845.5|6847.3|6844.5|14
1621234970000|2021-05-17 07:02:50|6848.1|6845.3|6849.5|6846.7|6849.5|6846.7|6848.1|6845.3|12
1621234980000|2021-05-17 07:03:00|6849.1|6846.3|6849.3|6846.5|6850.3|6847.5|6849|6846.2|7
1621234990000|2021-05-17 07:03:10|6849.1|6846.3|6849.3|6846.5|6849.3|6846.5|6849.1|6846.3|0
1621235000000|2021-05-17 07:03:20|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6848.3|6845.5|2
1621235010000|2021-05-17 07:03:30|6849|6846.2|6849.1|6846.3|6849.3|6846.5|6848.6|6845.8|34
1621235020000|2021-05-17 07:03:40|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|3
1621235030000|2021-05-17 07:03:50|6850|6847.2|6849|6846.2|6850|6847.2|6849|6846.2|4
1621235040000|2021-05-17 07:04:00|6848.6|6845.8|6853.1|6850.3|6853.3|6850.5|6848.6|6845.8|50
1621235050000|2021-05-17 07:04:10|6852.8|6850|6851|6848.2|6854.3|6851.5|6851|6848.2|209
1621235060000|2021-05-17 07:04:20|6849.6|6846.8|6849|6846.2|6850|6847.2|6847.6|6844.8|21
1621235070000|2021-05-17 07:04:30|6849.1|6846.3|6850|6847.2|6850|6847.2|6849.1|6846.3|6
1621235080000|2021-05-17 07:04:40|6851|6848.2|6851.1|6848.3|6852|6849.2|6851|6848.2|6
1621235090000|2021-05-17 07:04:50|6852|6849.2|6853|6850.2|6853|6850.2|6852|6849.2|3
1621235100000|2021-05-17 07:05:00|6852.8|6850|6851.8|6849|6854|6851.2|6851.8|6849|18
1621235110000|2021-05-17 07:05:10|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|6
1621235120000|2021-05-17 07:05:20|6851.6|6848.8|6853|6850.2|6854|6851.2|6851|6848.2|43
1621235130000|2021-05-17 07:05:30|6853.1|6850.3|6854|6851.2|6854|6851.2|6853.1|6850.3|7
1621235140000|2021-05-17 07:05:40|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|8
1621235150000|2021-05-17 07:05:50|6855|6852.2|6854.8|6852|6855.1|6852.3|6854.5|6851.7|6
1621235160000|2021-05-17 07:06:00|6855|6852.2|6853.8|6851|6855|6852.2|6853.8|6851|13
1621235170000|2021-05-17 07:06:10|6854|6851.2|6854|6851.2|6854|6851.2|6853.8|6851|0
1621235180000|2021-05-17 07:06:20|6855|6852.2|6855.8|6853|6855.8|6853|6855|6852.2|6
1621235190000|2021-05-17 07:06:30|6855.5|6852.7|6855.1|6852.3|6856|6853.2|6855|6852.2|3
1621235200000|2021-05-17 07:06:40|6855|6852.2|6856.6|6853.8|6856.6|6853.8|6855|6852.2|14
1621235210000|2021-05-17 07:06:50|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6855|6852.2|5
1621235220000|2021-05-17 07:07:00|6854|6851.2|6853.8|6851|6854|6851.2|6852.8|6850|20
1621235230000|2021-05-17 07:07:10|6853.6|6850.8|6855.8|6853|6855.8|6853|6852.8|6850|29
1621235240000|2021-05-17 07:07:20|6856|6853.2|6855|6852.2|6856.5|6853.7|6855|6852.2|0
1621235250000|2021-05-17 07:07:30|6854.8|6852|6853.8|6851|6854.8|6852|6853.8|6851|9
1621235260000|2021-05-17 07:07:40|6853.3|6850.5|6853|6850.2|6853.3|6850.5|6852.8|6850|0
1621235270000|2021-05-17 07:07:50|6852.8|6850|6852.8|6850|6853.8|6851|6852.8|6850|4
1621235280000|2021-05-17 07:08:00|6853|6850.2|6852.8|6850|6853.8|6851|6852.3|6849.5|14
1621235290000|2021-05-17 07:08:10|6851|6848.2|6851.3|6848.5|6851.5|6848.7|6851|6848.2|14
1621235300000|2021-05-17 07:08:20|6851.6|6848.8|6851|6848.2|6852|6849.2|6851|6848.2|11
1621235310000|2021-05-17 07:08:30|6850.8|6848|6848|6845.2|6850.8|6848|6847.8|6845|15
1621235320000|2021-05-17 07:08:40|6848.3|6845.5|6849|6846.2|6849.3|6846.5|6848.3|6845.5|15
1621235330000|2021-05-17 07:08:50|6849.3|6846.5|6849.8|6847|6850|6847.2|6848.8|6846|21
1621235340000|2021-05-17 07:09:00|6850|6847.2|6852.8|6850|6852.8|6850|6850|6847.2|40
1621235350000|2021-05-17 07:09:10|6852|6849.2|6851.3|6848.5|6852|6849.2|6851.3|6848.5|9
1621235360000|2021-05-17 07:09:20|6851|6848.2|6850|6847.2|6851|6848.2|6850|6847.2|15
1621235370000|2021-05-17 07:09:30|6849.1|6846.3|6849|6846.2|6849.3|6846.5|6848.8|6846|22
1621235380000|2021-05-17 07:09:40|6848.8|6846|6849|6846.2|6849.3|6846.5|6848.8|6846|1
1621235390000|2021-05-17 07:09:50|6849.1|6846.3|6850.8|6848|6851.1|6848.3|6849.1|6846.3|2
1621235400000|2021-05-17 07:10:00|6851.3|6848.5|6851.3|6848.5|6851.5|6848.7|6850.8|6848|11
1621235410000|2021-05-17 07:10:10|6851.8|6849|6852|6849.2|6852|6849.2|6849.8|6847|33
1621235420000|2021-05-17 07:10:20|6851.8|6849|6853|6850.2|6853|6850.2|6851.8|6849|26
1621235430000|2021-05-17 07:10:30|6852.8|6850|6853|6850.2|6853.5|6850.7|6852.8|6850|26
1621235440000|2021-05-17 07:10:40|6853.6|6850.8|6856.5|6853.7|6856.5|6853.7|6853.3|6850.5|82
1621235450000|2021-05-17 07:10:50|6856.6|6853.8|6858|6855.2|6858|6855.2|6856.3|6853.5|57
1621235460000|2021-05-17 07:11:00|6857.3|6854.5|6857|6854.2|6857.3|6854.5|6856.8|6854|19
1621235470000|2021-05-17 07:11:10|6857.3|6854.5|6857|6854.2|6857.3|6854.5|6856.8|6854|64
1621235480000|2021-05-17 07:11:20|6856.6|6853.8|6854.3|6851.5|6856.6|6853.8|6854.3|6851.5|340
1621235490000|2021-05-17 07:11:30|6854.8|6852|6852.3|6849.5|6855.3|6852.5|6852.3|6849.5|13
1621235500000|2021-05-17 07:11:40|6851.8|6849|6850.1|6847.3|6852.8|6850|6850.1|6847.3|11
1621235510000|2021-05-17 07:11:50|6849.6|6846.8|6851.5|6848.7|6851.5|6848.7|6849.3|6846.5|12
1621235520000|2021-05-17 07:12:00|6851.8|6849|6851|6848.2|6851.8|6849|6851|6848.2|3
1621235530000|2021-05-17 07:12:10|6851.3|6848.5|6850.8|6848|6852|6849.2|6850.8|6848|6
1621235540000|2021-05-17 07:12:20|6850.3|6847.5|6848.6|6845.8|6851|6848.2|6848.3|6845.5|59
1621235550000|2021-05-17 07:12:30|6848.3|6845.5|6847.8|6845|6848.3|6845.5|6847.8|6845|5
1621235560000|2021-05-17 07:12:40|6848|6845.2|6849.8|6847|6849.8|6847|6848|6845.2|9
1621235570000|2021-05-17 07:12:50|6849.3|6846.5|6850|6847.2|6850|6847.2|6849|6846.2|3
1621235580000|2021-05-17 07:13:00|6849.8|6847|6851.8|6849|6851.8|6849|6849.8|6847|42
1621235590000|2021-05-17 07:13:10|6852.3|6849.5|6851.3|6848.5|6852.5|6849.7|6851.3|6848.5|1
1621235600000|2021-05-17 07:13:20|6851.8|6849|6850.8|6848|6851.8|6849|6850.8|6848|12
1621235610000|2021-05-17 07:13:30|6851|6848.2|6850.3|6847.5|6852.3|6849.5|6850.3|6847.5|14
1621235620000|2021-05-17 07:13:40|6849.8|6847|6844.3|6841.5|6849.8|6847|6844.3|6841.5|53
1621235630000|2021-05-17 07:13:50|6844.8|6842|6842.8|6840|6844.8|6842|6841.8|6839|128
1621235640000|2021-05-17 07:14:00|6843|6840.2|6842.4|6839.6|6844.4|6841.6|6842.3|6839.5|25
1621235650000|2021-05-17 07:14:10|6841.6|6838.8|6841.6|6838.8|6841.8|6839|6841.4|6838.6|2
1621235660000|2021-05-17 07:14:20|6841.8|6839|6842.6|6839.8|6843.1|6840.3|6841.8|6839|22
1621235670000|2021-05-17 07:14:30|6842.8|6840|6844.9|6842.1|6845.1|6842.3|6842.6|6839.8|7
1621235680000|2021-05-17 07:14:40|6844.6|6841.8|6843.4|6840.6|6844.6|6841.8|6843.4|6840.6|4
1621235690000|2021-05-17 07:14:50|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|6843.3|6840.5|1
1621235700000|2021-05-17 07:15:00|6843.4|6840.6|6840.4|6837.6|6843.6|6840.8|6839.6|6836.8|35
1621235710000|2021-05-17 07:15:10|6840.6|6837.8|6840.1|6837.3|6840.6|6837.8|6839.1|6836.3|88
1621235720000|2021-05-17 07:15:20|6839.6|6836.8|6840.1|6837.3|6840.4|6837.6|6839.6|6836.8|5
1621235730000|2021-05-17 07:15:30|6840.4|6837.6|6839.6|6836.8|6840.4|6837.6|6839.6|6836.8|5
1621235740000|2021-05-17 07:15:40|6840.6|6837.8|6841.4|6838.6|6841.6|6838.8|6840.6|6837.8|4
1621235750000|2021-05-17 07:15:50|6841.1|6838.3|6841.4|6838.6|6841.6|6838.8|6841.1|6838.3|7
1621235760000|2021-05-17 07:16:00|6841.6|6838.8|6841.6|6838.8|6843.4|6840.6|6841.4|6838.6|25
1621235770000|2021-05-17 07:16:10|6840.6|6837.8|6839.6|6836.8|6840.8|6838|6839.6|6836.8|5
1621235780000|2021-05-17 07:16:20|6839.3|6836.5|6839.6|6836.8|6839.6|6836.8|6838.9|6836.1|2
1621235790000|2021-05-17 07:16:30|6839.4|6836.6|6839.6|6836.8|6839.6|6836.8|6838.6|6835.8|6
1621235800000|2021-05-17 07:16:40|6839.4|6836.6|6838.9|6836.1|6839.6|6836.8|6838.6|6835.8|4
1621235810000|2021-05-17 07:16:50|6838.6|6835.8|6839.3|6836.5|6839.4|6836.6|6838.6|6835.8|5
1621235820000|2021-05-17 07:17:00|6838.9|6836.1|6837.6|6834.8|6838.9|6836.1|6836.9|6834.1|12
1621235830000|2021-05-17 07:17:10|6837.9|6835.1|6839.8|6837|6839.8|6837|6837.9|6835.1|31
1621235840000|2021-05-17 07:17:20|6839.6|6836.8|6840.1|6837.3|6840.4|6837.6|6839.6|6836.8|4
1621235850000|2021-05-17 07:17:30|6839.8|6837|6839.8|6837|6839.8|6837|6839.6|6836.8|0
1621235860000|2021-05-17 07:17:40|6840.6|6837.8|6839.8|6837|6840.6|6837.8|6839.6|6836.8|0
1621235870000|2021-05-17 07:17:50|6840|6837.2|6837.6|6834.8|6840.6|6837.8|6836.6|6833.8|5
1621235880000|2021-05-17 07:18:00|6837.4|6834.6|6838.6|6835.8|6838.6|6835.8|6837.4|6834.6|11
1621235890000|2021-05-17 07:18:10|6838.4|6835.6|6836.6|6833.8|6838.6|6835.8|6836.6|6833.8|3
1621235910000|2021-05-17 07:18:30|6835.9|6833.1|6836.6|6833.8|6836.6|6833.8|6835.9|6833.1|6
1621235920000|2021-05-17 07:18:40|6836.4|6833.6|6837.4|6834.6|6837.4|6834.6|6836.4|6833.6|3
1621235930000|2021-05-17 07:18:50|6836.9|6834.1|6836.4|6833.6|6837.1|6834.3|6836.4|6833.6|2
1621235940000|2021-05-17 07:19:00|6836.6|6833.8|6836.4|6833.6|6836.6|6833.8|6835.6|6832.8|25
1621235950000|2021-05-17 07:19:10|6835.6|6832.8|6835.4|6832.6|6836.4|6833.6|6835.1|6832.3|9
1621235960000|2021-05-17 07:19:20|6835.6|6832.8|6835.1|6832.3|6836.6|6833.8|6834.9|6832.1|6
1621235970000|2021-05-17 07:19:30|6835.4|6832.6|6836.4|6833.6|6836.4|6833.6|6835.4|6832.6|0
1621235980000|2021-05-17 07:19:40|6836.6|6833.8|6835.9|6833.1|6837.1|6834.3|6835.9|6833.1|1
1621235990000|2021-05-17 07:19:50|6836.6|6833.8|6835.9|6833.1|6836.6|6833.8|6835.9|6833.1|4
1621236000000|2021-05-17 07:20:00|6834.9|6832.1|6837.4|6834.6|6837.6|6834.8|6834.4|6831.6|70
1621236010000|2021-05-17 07:20:10|6838.1|6835.3|6836.6|6833.8|6838.4|6835.6|6836.4|6833.6|9
1621236020000|2021-05-17 07:20:20|6836.4|6833.6|6836.4|6833.6|6836.9|6834.1|6836.4|6833.6|3
1621236030000|2021-05-17 07:20:30|6836.6|6833.8|6835.3|6832.5|6836.6|6833.8|6835.3|6832.5|2
1621236040000|2021-05-17 07:20:40|6834.4|6831.6|6834.6|6831.8|6834.6|6831.8|6834.3|6831.5|1
1621236050000|2021-05-17 07:20:50|6834.4|6831.6|6834.4|6831.6|6834.6|6831.8|6834.4|6831.6|3
1621236060000|2021-05-17 07:21:00|6834.1|6831.3|6834.6|6831.8|6834.6|6831.8|6834.1|6831.3|3
1621236070000|2021-05-17 07:21:10|6834.4|6831.6|6836.3|6833.5|6836.3|6833.5|6834.4|6831.6|8
1621236080000|2021-05-17 07:21:20|6836.1|6833.3|6836.4|6833.6|6836.6|6833.8|6836.1|6833.3|11
1621236090000|2021-05-17 07:21:30|6836.6|6833.8|6834.9|6832.1|6836.6|6833.8|6834.9|6832.1|4
1621236100000|2021-05-17 07:21:40|6834.4|6831.6|6835.1|6832.3|6835.4|6832.6|6833.9|6831.1|24
1621236110000|2021-05-17 07:21:50|6834.9|6832.1|6834.9|6832.1|6835.4|6832.6|6834.9|6832.1|4
1621236120000|2021-05-17 07:22:00|||||||||5
1621236140000|2021-05-17 07:22:20|6834.6|6831.8|6832.9|6830.1|6834.6|6831.8|6832.9|6830.1|13
1621236150000|2021-05-17 07:22:30|6832.4|6829.6|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|2
1621236160000|2021-05-17 07:22:40|6832.9|6830.1|6833.9|6831.1|6833.9|6831.1|6832.9|6830.1|13
1621236170000|2021-05-17 07:22:50|6834.1|6831.3|6835.3|6832.5|6835.4|6832.6|6834.1|6831.3|0
1621236180000|2021-05-17 07:23:00|6834.6|6831.8|6832.6|6829.8|6834.6|6831.8|6832.4|6829.6|10
1621236190000|2021-05-17 07:23:10|6832.4|6829.6|6831.9|6829.1|6832.6|6829.8|6831.6|6828.8|2
1621236200000|2021-05-17 07:23:20|6832.3|6829.5|6831.4|6828.6|6832.6|6829.8|6831.4|6828.6|15
1621236210000|2021-05-17 07:23:30|6831.6|6828.8|6831.6|6828.8|6832.4|6829.6|6831.6|6828.8|3
1621236220000|2021-05-17 07:23:40|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1621236230000|2021-05-17 07:23:50|6831.6|6828.8|6831.9|6829.1|6831.9|6829.1|6831.4|6828.6|5
1621236240000|2021-05-17 07:24:00|6834.6|6831.8|6834.4|6831.6|6834.8|6832|6831.3|6828.5|419
1621236250000|2021-05-17 07:24:10|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|6833.3|6830.5|8
1621236260000|2021-05-17 07:24:20|6833.8|6831|6833.3|6830.5|6833.8|6831|6833.3|6830.5|1
1621236270000|2021-05-17 07:24:30|6834.9|6832.1|6835.4|6832.6|6836.6|6833.8|6834.9|6832.1|29
1621236280000|2021-05-17 07:24:40|6836.9|6834.1|6835.3|6832.5|6836.9|6834.1|6834.8|6832|28
1621236290000|2021-05-17 07:24:50|6834.9|6832.1|6835.3|6832.5|6835.3|6832.5|6834.8|6832|4
1621236300000|2021-05-17 07:25:00|6835.6|6832.8|6836.3|6833.5|6837.4|6834.6|6835.6|6832.8|53
1621236310000|2021-05-17 07:25:10|6836.8|6834|6837.8|6835|6837.8|6835|6836.8|6834|4
1621236320000|2021-05-17 07:25:20|6837.3|6834.5|6835.8|6833|6837.3|6834.5|6835.8|6833|12
1621236330000|2021-05-17 07:25:30|6835.9|6833.1|6838.3|6835.5|6838.9|6836.1|6835.9|6833.1|18
1621236340000|2021-05-17 07:25:40|6838.1|6835.3|6839.9|6837.1|6839.9|6837.1|6838.1|6835.3|31
1621236350000|2021-05-17 07:25:50|6839.8|6837|6838.6|6835.8|6839.9|6837.1|6837.9|6835.1|217
1621236360000|2021-05-17 07:26:00|6838.3|6835.5|6838.6|6835.8|6838.6|6835.8|6837.9|6835.1|35
1621236370000|2021-05-17 07:26:10|6838.4|6835.6|6840.6|6837.8|6840.6|6837.8|6838.4|6835.6|9
1621236380000|2021-05-17 07:26:20|6839.8|6837|6840.6|6837.8|6840.6|6837.8|6839.6|6836.8|17
1621236390000|2021-05-17 07:26:30|6840.3|6837.5|6839.3|6836.5|6840.6|6837.8|6839.3|6836.5|26
1621236400000|2021-05-17 07:26:40|6838.6|6835.8|6839.6|6836.8|6840.8|6838|6838.6|6835.8|53
1621236410000|2021-05-17 07:26:50|6839.9|6837.1|6842.8|6840|6842.9|6840.1|6839.9|6837.1|13
1621236420000|2021-05-17 07:27:00|6842.1|6839.3|6841.4|6838.6|6842.1|6839.3|6840.9|6838.1|32
1621236430000|2021-05-17 07:27:10|6841.6|6838.8|6840.4|6837.6|6841.6|6838.8|6840.3|6837.5|6
1621236440000|2021-05-17 07:27:20|6840.6|6837.8|6838.9|6836.1|6840.6|6837.8|6838.9|6836.1|16
1621236450000|2021-05-17 07:27:30|6840.1|6837.3|6839.9|6837.1|6840.6|6837.8|6839.9|6837.1|10
1621236460000|2021-05-17 07:27:40|6839.4|6836.6|6839.6|6836.8|6839.6|6836.8|6839.4|6836.6|3
1621236470000|2021-05-17 07:27:50|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|4
1621236480000|2021-05-17 07:28:00|6837.9|6835.1|6840.6|6837.8|6840.6|6837.8|6837.9|6835.1|67
1621236490000|2021-05-17 07:28:10|6840.9|6838.1|6841.9|6839.1|6841.9|6839.1|6840.4|6837.6|21
1621236500000|2021-05-17 07:28:20|6842.6|6839.8|6842.4|6839.6|6843.1|6840.3|6842.4|6839.6|8
1621236510000|2021-05-17 07:28:30|6842.6|6839.8|6843.9|6841.1|6844.1|6841.3|6842.6|6839.8|7
1621236520000|2021-05-17 07:28:40|6842.9|6840.1|6841.9|6839.1|6842.9|6840.1|6841.9|6839.1|9
1621236530000|2021-05-17 07:28:50|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1621236540000|2021-05-17 07:29:00|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.4|6837.6|1
1621236550000|2021-05-17 07:29:10|6841.1|6838.3|6844.1|6841.3|6844.1|6841.3|6841.1|6838.3|16
1621236560000|2021-05-17 07:29:20|6844.6|6841.8|6842.6|6839.8|6844.6|6841.8|6842.4|6839.6|11
1621236570000|2021-05-17 07:29:30|6842.4|6839.6|6840.9|6838.1|6842.4|6839.6|6840.9|6838.1|2
1621236580000|2021-05-17 07:29:40|6840.8|6838|6840.6|6837.8|6840.8|6838|6840.4|6837.6|4
1621236590000|2021-05-17 07:29:50|||||||||3
1621236600000|2021-05-17 07:30:00|6840.9|6838.1|6836.4|6833.6|6840.9|6838.1|6834.9|6832.1|53
1621236610000|2021-05-17 07:30:10|6836.3|6833.5|6834.6|6831.8|6836.3|6833.5|6834.6|6831.8|7
1621236620000|2021-05-17 07:30:20|6835.1|6832.3|6836.4|6833.6|6836.4|6833.6|6835.1|6832.3|28
1621236630000|2021-05-17 07:30:30|6836.9|6834.1|6837.4|6834.6|6837.9|6835.1|6836.6|6833.8|3
1621236640000|2021-05-17 07:30:40|6837.3|6834.5|6836.9|6834.1|6837.3|6834.5|6836.4|6833.6|1
1621236650000|2021-05-17 07:30:50|6837.6|6834.8|6836.4|6833.6|6838.4|6835.6|6836.4|6833.6|24
1621236660000|2021-05-17 07:31:00|6836.1|6833.3|6837.6|6834.8|6837.6|6834.8|6834.9|6832.1|6
1621236670000|2021-05-17 07:31:10|6837.8|6835|6838.6|6835.8|6838.6|6835.8|6837.4|6834.6|23
1621236680000|2021-05-17 07:31:20|6839.4|6836.6|6838.9|6836.1|6839.4|6836.6|6838.9|6836.1|3
1621236690000|2021-05-17 07:31:30|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|3
1621236700000|2021-05-17 07:31:40|6838.9|6836.1|6838.1|6835.3|6838.9|6836.1|6837.9|6835.1|9
1621236710000|2021-05-17 07:31:50|6837.9|6835.1|6836.9|6834.1|6837.9|6835.1|6836.9|6834.1|22
1621236720000|2021-05-17 07:32:00|6836.6|6833.8|6839.4|6836.6|6839.4|6836.6|6836.6|6833.8|3
1621236730000|2021-05-17 07:32:10|6838.9|6836.1|6840.1|6837.3|6840.1|6837.3|6838.9|6836.1|10
1621236740000|2021-05-17 07:32:20|6839.6|6836.8|6838.6|6835.8|6839.6|6836.8|6838.1|6835.3|3
1621236750000|2021-05-17 07:32:30|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1621236770000|2021-05-17 07:32:50|6838.3|6835.5|6836.6|6833.8|6838.3|6835.5|6836.1|6833.3|17
1621236780000|2021-05-17 07:33:00|6835.9|6833.1|6836.4|6833.6|6836.6|6833.8|6834.9|6832.1|28
1621236790000|2021-05-17 07:33:10|6836.9|6834.1|6836.6|6833.8|6837.4|6834.6|6835.9|6833.1|7
1621236800000|2021-05-17 07:33:20|6836.4|6833.6|6834.8|6832|6836.4|6833.6|6834.8|6832|4
1621236810000|2021-05-17 07:33:30|6834.4|6831.6|6834.4|6831.6|6834.6|6831.8|6834.1|6831.3|7
1621236820000|2021-05-17 07:33:40|6833.8|6831|6834.9|6832.1|6834.9|6832.1|6832.9|6830.1|8
1621236830000|2021-05-17 07:33:50|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6834.4|6831.6|0
1621236840000|2021-05-17 07:34:00|6834.9|6832.1|6832.9|6830.1|6834.9|6832.1|6832.9|6830.1|3
1621236850000|2021-05-17 07:34:10|6834.1|6831.3|6834.4|6831.6|6834.9|6832.1|6834.1|6831.3|6
1621236860000|2021-05-17 07:34:20|6833.9|6831.1|6832.3|6829.5|6833.9|6831.1|6831.8|6829|308
1621236870000|2021-05-17 07:34:30|6832.6|6829.8|6834.3|6831.5|6834.3|6831.5|6832.6|6829.8|3
1621236880000|2021-05-17 07:34:40|6833.4|6830.6|6833.8|6831|6833.9|6831.1|6833.4|6830.6|1
1621236890000|2021-05-17 07:34:50|6833.4|6830.6|6832.3|6829.5|6833.8|6831|6832.3|6829.5|2
1621236900000|2021-05-17 07:35:00|6831.3|6828.5|6832.4|6829.6|6832.4|6829.6|6831.3|6828.5|11
1621236910000|2021-05-17 07:35:10|6832.6|6829.8|6833.3|6830.5|6833.3|6830.5|6832.6|6829.8|0
1621236920000|2021-05-17 07:35:20|6833.1|6830.3|6833.3|6830.5|6833.4|6830.6|6832.8|6830|4
1621236940000|2021-05-17 07:35:40|6833.6|6830.8|6834.4|6831.6|6835.3|6832.5|6833.6|6830.8|20
1621236950000|2021-05-17 07:35:50|6834.9|6832.1|6835.1|6832.3|6835.3|6832.5|6834.8|6832|0
1621236960000|2021-05-17 07:36:00|6834.4|6831.6|6833.3|6830.5|6834.4|6831.6|6833.3|6830.5|1
1621236970000|2021-05-17 07:36:10|6832.6|6829.8|6832.3|6829.5|6832.6|6829.8|6832.3|6829.5|5
1621236980000|2021-05-17 07:36:20|||||||||22
1621237000000|2021-05-17 07:36:40|6831.9|6829.1|6830.3|6827.5|6834.1|6831.3|6830.3|6827.5|111
1621237010000|2021-05-17 07:36:50|6829.8|6827|6829.8|6827|6829.8|6827|6829.8|6827|1
1621237020000|2021-05-17 07:37:00|6829.3|6826.5|6829.8|6827|6829.8|6827|6828.8|6826|12
1621237030000|2021-05-17 07:37:10|6829.9|6827.1|6828.4|6825.6|6829.9|6827.1|6828.4|6825.6|12
1621237040000|2021-05-17 07:37:20|6828.3|6825.5|6828.3|6825.5|6828.3|6825.5|6827.3|6824.5|38
1621237050000|2021-05-17 07:37:30|6828.4|6825.6|6827.3|6824.5|6828.4|6825.6|6827.3|6824.5|21
1621237060000|2021-05-17 07:37:40|6827.1|6824.3|6825.3|6822.5|6827.1|6824.3|6825.3|6822.5|586
1621237070000|2021-05-17 07:37:50|6825.6|6822.8|6825.6|6822.8|6826.3|6823.5|6825.6|6822.8|152
1621237080000|2021-05-17 07:38:00|6825.9|6823.1|6819.2|6816.4|6825.9|6823.1|6819.2|6816.4|592
1621237090000|2021-05-17 07:38:10|6817.9|6815.1|6818.9|6816.1|6818.9|6816.1|6816.4|6813.6|167
1621237100000|2021-05-17 07:38:20|6818.6|6815.8|6818.9|6816.1|6819.1|6816.3|6817.4|6814.6|16
1621237110000|2021-05-17 07:38:30|6819.6|6816.8|6819.9|6817.1|6820.1|6817.3|6818.9|6816.1|19
1621237120000|2021-05-17 07:38:40|6819.4|6816.6|6817.9|6815.1|6819.4|6816.6|6817.9|6815.1|8
1621237130000|2021-05-17 07:38:50|6817.6|6814.8|6817.9|6815.1|6817.9|6815.1|6816.9|6814.1|12
1621237140000|2021-05-17 07:39:00|6817.7|6814.9|6817.9|6815.1|6817.9|6815.1|6815.9|6813.1|36
1621237150000|2021-05-17 07:39:10|6817.7|6814.9|6823.1|6820.3|6823.9|6821.1|6817.7|6814.9|248
1621237160000|2021-05-17 07:39:20|6823.4|6820.6|6826.6|6823.8|6827.6|6824.8|6823.2|6820.4|118
1621237170000|2021-05-17 07:39:30|6826.4|6823.6|6831.2|6828.4|6832.4|6829.6|6826.1|6823.3|369
1621237180000|2021-05-17 07:39:40|6831.1|6828.3|6830.1|6827.3|6831.1|6828.3|6829.6|6826.8|3
1621237190000|2021-05-17 07:39:50|6829.1|6826.3|6830.9|6828.1|6830.9|6828.1|6829.1|6826.3|23
1621237200000|2021-05-17 07:40:00|6831.2|6828.4|6832.2|6829.4|6832.6|6829.8|6831.2|6828.4|18
1621237210000|2021-05-17 07:40:10|6833.1|6830.3|6832.2|6829.4|6833.4|6830.6|6832.2|6829.4|10
1621237220000|2021-05-17 07:40:20|6832.1|6829.3|6829.6|6826.8|6832.2|6829.4|6829.6|6826.8|9
1621237230000|2021-05-17 07:40:30|6829.2|6826.4|6831.7|6828.9|6831.7|6828.9|6828.2|6825.4|31
1621237240000|2021-05-17 07:40:40|6831.9|6829.1|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|2
1621237250000|2021-05-17 07:40:50|6832.1|6829.3|6831.9|6829.1|6833.2|6830.4|6831.2|6828.4|351
1621237260000|2021-05-17 07:41:00|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|26
1621237270000|2021-05-17 07:41:10|6830.9|6828.1|6827.2|6824.4|6830.9|6828.1|6827.1|6824.3|29
1621237280000|2021-05-17 07:41:20|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|2
1621237290000|2021-05-17 07:41:30|6826.9|6824.1|6825.2|6822.4|6826.9|6824.1|6825.2|6822.4|18
1621237300000|2021-05-17 07:41:40|6825.7|6822.9|6826.2|6823.4|6826.2|6823.4|6824.6|6821.8|21
1621237310000|2021-05-17 07:41:50|6825.6|6822.8|6825.2|6822.4|6825.6|6822.8|6825.1|6822.3|9
1621237320000|2021-05-17 07:42:00|6825.6|6822.8|6826.7|6823.9|6826.7|6823.9|6825.6|6822.8|15
1621237330000|2021-05-17 07:42:10|6827.1|6824.3|6824.6|6821.8|6827.1|6824.3|6824.6|6821.8|22
1621237340000|2021-05-17 07:42:20|6824.1|6821.3|6822.9|6820.1|6824.1|6821.3|6822.9|6820.1|16
1621237350000|2021-05-17 07:42:30|6822.6|6819.8|6824.2|6821.4|6824.2|6821.4|6822.6|6819.8|9
1621237360000|2021-05-17 07:42:40|6824.4|6821.6|6826.2|6823.4|6826.2|6823.4|6824.4|6821.6|7
1621237370000|2021-05-17 07:42:50|6826.9|6824.1|6825.1|6822.3|6827.1|6824.3|6825.1|6822.3|3
1621237380000|2021-05-17 07:43:00|6825.2|6822.4|6825.1|6822.3|6825.2|6822.4|6825.1|6822.3|4
1621237390000|2021-05-17 07:43:10|6824.9|6822.1|6824.6|6821.8|6824.9|6822.1|6824.6|6821.8|0
1621237400000|2021-05-17 07:43:20|6823.6|6820.8|6824.9|6822.1|6827.1|6824.3|6823.6|6820.8|72
1621237410000|2021-05-17 07:43:30|6824.2|6821.4|6825.2|6822.4|6825.2|6822.4|6824.2|6821.4|6
1621237420000|2021-05-17 07:43:40|6825.1|6822.3|6825.1|6822.3|6825.2|6822.4|6825.1|6822.3|6
1621237430000|2021-05-17 07:43:50|6824.6|6821.8|6826.7|6823.9|6826.7|6823.9|6823.6|6820.8|86
1621237440000|2021-05-17 07:44:00|6827.1|6824.3|6830.1|6827.3|6832.2|6829.4|6826.4|6823.6|170
1621237450000|2021-05-17 07:44:10|6829.7|6826.9|6832.1|6829.3|6833.1|6830.3|6829.2|6826.4|112
1621237460000|2021-05-17 07:44:20|6832.2|6829.4|6832.1|6829.3|6832.4|6829.6|6831.2|6828.4|15
1621237470000|2021-05-17 07:44:30|6831.9|6829.1|6830.9|6828.1|6832.4|6829.6|6830.9|6828.1|15
1621237480000|2021-05-17 07:44:40|6830.6|6827.8|6829.9|6827.1|6830.6|6827.8|6828.7|6825.9|27
1621237490000|2021-05-17 07:44:50|6830.1|6827.3|6829.4|6826.6|6830.1|6827.3|6829.2|6826.4|1
1621237500000|2021-05-17 07:45:00|6830.1|6827.3|6830.1|6827.3|6830.2|6827.4|6828.9|6826.1|20
1621237510000|2021-05-17 07:45:10|6830.2|6827.4|6829.6|6826.8|6830.2|6827.4|6829.6|6826.8|2
1621237520000|2021-05-17 07:45:20|6829.2|6826.4|6826.2|6823.4|6829.2|6826.4|6826.2|6823.4|23
1621237530000|2021-05-17 07:45:30|6826.1|6823.3|6824.2|6821.4|6826.1|6823.3|6824.1|6821.3|14
1621237540000|2021-05-17 07:45:40|6824.6|6821.8|6823.2|6820.4|6825.1|6822.3|6823.2|6820.4|6
1621237550000|2021-05-17 07:45:50|6823.6|6820.8|6824.2|6821.4|6824.2|6821.4|6823.2|6820.4|4
1621237560000|2021-05-17 07:46:00|6824.6|6821.8|6824.1|6821.3|6824.6|6821.8|6823.7|6820.9|3
1621237570000|2021-05-17 07:46:10|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6823.6|6820.8|5
1621237580000|2021-05-17 07:46:20|6823.6|6820.8|6823.1|6820.3|6824.2|6821.4|6822.2|6819.4|104
1621237590000|2021-05-17 07:46:30|6823.7|6820.9|6825.2|6822.4|6825.2|6822.4|6823.7|6820.9|4
1621237600000|2021-05-17 07:46:40|6824.9|6822.1|6820.2|6817.4|6824.9|6822.1|6818.7|6815.9|229
1621237610000|2021-05-17 07:46:50|6820.1|6817.3|6821.2|6818.4|6821.2|6818.4|6820.1|6817.3|6
1621237620000|2021-05-17 07:47:00|6820.9|6818.1|6825.7|6822.9|6825.9|6823.1|6820.2|6817.4|68
1621237630000|2021-05-17 07:47:10|6828.1|6825.3|6828.2|6825.4|6828.2|6825.4|6827.6|6824.8|37
1621237640000|2021-05-17 07:47:20|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|26
1621237650000|2021-05-17 07:47:30|6826.5|6823.7|6823.1|6820.3|6826.5|6823.7|6823.1|6820.3|27
1621237660000|2021-05-17 07:47:40|6822.7|6819.9|6825.2|6822.4|6826.6|6823.8|6822.7|6819.9|306
1621237670000|2021-05-17 07:47:50|6824.6|6821.8|6825.6|6822.8|6825.6|6822.8|6824.6|6821.8|23
1621237680000|2021-05-17 07:48:00|6825.4|6822.6|6824.9|6822.1|6825.6|6822.8|6824.9|6822.1|5
1621237690000|2021-05-17 07:48:10|6824.6|6821.8|6827.6|6824.8|6827.6|6824.8|6823.9|6821.1|49
1621237700000|2021-05-17 07:48:20|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6827.6|6824.8|9
1621237710000|2021-05-17 07:48:30|6828.3|6825.5|6829.4|6826.6|6829.9|6827.1|6828.3|6825.5|8
1621237720000|2021-05-17 07:48:40|6829.6|6826.8|6832.6|6829.8|6833.6|6830.8|6829.6|6826.8|90
1621237730000|2021-05-17 07:48:50|6832.4|6829.6|6830.6|6827.8|6832.4|6829.6|6830.6|6827.8|14
1621237740000|2021-05-17 07:49:00|6830.9|6828.1|6832.4|6829.6|6832.6|6829.8|6830.9|6828.1|13
1621237750000|2021-05-17 07:49:10|6832.6|6829.8|6830.6|6827.8|6832.6|6829.8|6830.4|6827.6|14
1621237760000|2021-05-17 07:49:20|6830.4|6827.6|6828.9|6826.1|6830.6|6827.8|6828.4|6825.6|4
1621237770000|2021-05-17 07:49:30|6828.6|6825.8|6827.6|6824.8|6828.6|6825.8|6827.4|6824.6|4
1621237780000|2021-05-17 07:49:40|6827.9|6825.1|6828.6|6825.8|6828.6|6825.8|6827.6|6824.8|10
1621237790000|2021-05-17 07:49:50|6829.2|6826.4|6829.6|6826.8|6829.6|6826.8|6829.2|6826.4|4
1621237800000|2021-05-17 07:50:00|6829.9|6827.1|6828.4|6825.6|6829.9|6827.1|6827.6|6824.8|7
1621237810000|2021-05-17 07:50:10|6828.6|6825.8|6828.4|6825.6|6828.6|6825.8|6828.1|6825.3|11
1621237820000|2021-05-17 07:50:20|6828.6|6825.8|6828.1|6825.3|6830.6|6827.8|6828.1|6825.3|37
1621237830000|2021-05-17 07:50:30|6828.4|6825.6|6828.4|6825.6|6828.6|6825.8|6828.4|6825.6|5
1621237840000|2021-05-17 07:50:40|6828.6|6825.8|6829.6|6826.8|6829.6|6826.8|6828.6|6825.8|13
1621237850000|2021-05-17 07:50:50|6829.9|6827.1|6832.6|6829.8|6832.6|6829.8|6829.9|6827.1|29
1621237860000|2021-05-17 07:51:00|6832.8|6830|6835.6|6832.8|6835.6|6832.8|6832.8|6830|28
1621237870000|2021-05-17 07:51:10|6834.8|6832|6834.6|6831.8|6834.8|6832|6834.6|6831.8|3
1621237880000|2021-05-17 07:51:20|6834.8|6832|6835.4|6832.6|6836.6|6833.8|6834.8|6832|13
1621237890000|2021-05-17 07:51:30|6834.8|6832|6834.1|6831.3|6834.8|6832|6834.1|6831.3|11
1621237900000|2021-05-17 07:51:40|6834.4|6831.6|6837.3|6834.5|6837.4|6834.6|6834.4|6831.6|206
1621237910000|2021-05-17 07:51:50|6837.6|6834.8|6839.8|6837|6839.9|6837.1|6836.3|6833.5|106
1621237920000|2021-05-17 07:52:00|6839.9|6837.1|6838.9|6836.1|6839.9|6837.1|6838.9|6836.1|35
1621237930000|2021-05-17 07:52:10|6839.3|6836.5|6840.6|6837.8|6840.6|6837.8|6838.9|6836.1|102
1621237940000|2021-05-17 07:52:20|6839.9|6837.1|6840.9|6838.1|6840.9|6838.1|6838.3|6835.5|174
1621237950000|2021-05-17 07:52:30|6840.8|6838|6840.9|6838.1|6840.9|6838.1|6839.9|6837.1|6
1621237960000|2021-05-17 07:52:40|6841.3|6838.5|6844.9|6842.1|6845.6|6842.8|6840.9|6838.1|429
1621237970000|2021-05-17 07:52:50|6845.6|6842.8|6844.9|6842.1|6845.9|6843.1|6844.9|6842.1|23
1621237980000|2021-05-17 07:53:00|6844.3|6841.5|6844.3|6841.5|6844.6|6841.8|6844.3|6841.5|59
1621237990000|2021-05-17 07:53:10|6845.3|6842.5|6844.9|6842.1|6845.9|6843.1|6844.9|6842.1|40
1621238000000|2021-05-17 07:53:20|6845.3|6842.5|6846.9|6844.1|6847.1|6844.3|6845.3|6842.5|34
1621238010000|2021-05-17 07:53:30|||||||||5
1621238020000|2021-05-17 07:53:40|||||||||6
1621238030000|2021-05-17 07:53:50|6846.3|6843.5|6844.3|6841.5|6846.6|6843.8|6844.3|6841.5|93
1621238040000|2021-05-17 07:54:00|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|50
1621238050000|2021-05-17 07:54:10|6844.9|6842.1|6845.1|6842.3|6845.6|6842.8|6844.6|6841.8|25
1621238060000|2021-05-17 07:54:20|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|1
1621238070000|2021-05-17 07:54:30|||||||||44
1621238080000|2021-05-17 07:54:40|6844.6|6841.8|6844.6|6841.8|6844.9|6842.1|6844.6|6841.8|9
1621238090000|2021-05-17 07:54:50|6845.3|6842.5|6844.9|6842.1|6845.3|6842.5|6844.9|6842.1|19
1621238100000|2021-05-17 07:55:00|||||||||7
1621238110000|2021-05-17 07:55:10|||||||||13
1621238120000|2021-05-17 07:55:20|6844.6|6841.8|6845.9|6843.1|6845.9|6843.1|6844.3|6841.5|79
1621238140000|2021-05-17 07:55:40|6845.6|6842.8|6844.6|6841.8|6845.6|6842.8|6844.6|6841.8|63
1621238150000|2021-05-17 07:55:50|6844.9|6842.1|6844.6|6841.8|6844.9|6842.1|6844.6|6841.8|20
1621238160000|2021-05-17 07:56:00|6844.9|6842.1|6844.6|6841.8|6844.9|6842.1|6844.6|6841.8|115
1621238170000|2021-05-17 07:56:10|6844.9|6842.1|6844.9|6842.1|6845.9|6843.1|6844.9|6842.1|33
1621238180000|2021-05-17 07:56:20|6844.6|6841.8|6844.9|6842.1|6844.9|6842.1|6844.6|6841.8|19
1621238190000|2021-05-17 07:56:30|6845.9|6843.1|6847.6|6844.8|6848.4|6845.6|6845.6|6842.8|87
1621238200000|2021-05-17 07:56:40|6847.3|6844.5|6845.9|6843.1|6847.3|6844.5|6845.9|6843.1|24
1621238210000|2021-05-17 07:56:50|6846.6|6843.8|6847.8|6845|6848.1|6845.3|6846.6|6843.8|129
1621238220000|2021-05-17 07:57:00|6847.9|6845.1|6848.9|6846.1|6848.9|6846.1|6847.9|6845.1|14
1621238230000|2021-05-17 07:57:10|6849.6|6846.8|6850.3|6847.5|6850.3|6847.5|6849.6|6846.8|10
1621238240000|2021-05-17 07:57:20|6850.8|6848|6851.3|6848.5|6851.9|6849.1|6850.8|6848|28
1621238250000|2021-05-17 07:57:30|6850.8|6848|6850.3|6847.5|6850.8|6848|6849.8|6847|39
1621238260000|2021-05-17 07:57:40|6849.8|6847|6849.6|6846.8|6849.8|6847|6849.6|6846.8|12
1621238270000|2021-05-17 07:57:50|6849.1|6846.3|6848.6|6845.8|6849.3|6846.5|6848.6|6845.8|7
1621238280000|2021-05-17 07:58:00|6848.3|6845.5|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|30
1621238290000|2021-05-17 07:58:10|6849.1|6846.3|6848.6|6845.8|6849.3|6846.5|6848.6|6845.8|3
1621238300000|2021-05-17 07:58:20|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.8|6846|9
1621238310000|2021-05-17 07:58:30|6848.6|6845.8|6849.3|6846.5|6849.3|6846.5|6848.6|6845.8|10
1621238320000|2021-05-17 07:58:40|6851.6|6848.8|6852.8|6850|6852.8|6850|6850.6|6847.8|35
1621238330000|2021-05-17 07:58:50|6852.9|6850.1|6853.3|6850.5|6853.3|6850.5|6852.9|6850.1|19
1621238340000|2021-05-17 07:59:00|6853.6|6850.8|6858.8|6856|6858.9|6856.1|6853.6|6850.8|245
1621238350000|2021-05-17 07:59:10|6859.5|6855.5|6857.6|6854.8|6859.9|6857.1|6857.6|6854.8|39
1621238360000|2021-05-17 07:59:20|6856.9|6854.1|6859.4|6856.6|6860.6|6857.8|6856.3|6853.5|657
1621238370000|2021-05-17 07:59:30|6859.6|6856.8|6863.9|6861.1|6866|6861.5|6859.6|6854.7|265
1621238380000|2021-05-17 07:59:40|6863.6|6860.8|6863.6|6860.8|6864.1|6861.3|6863.6|6860.8|58
1621238390000|2021-05-17 07:59:50|6863.3|6860.5|6863.6|6860.8|6863.6|6860.8|6863.3|6860.5|176
1621238400000|2021-05-17 08:00:00|6863.3|6860.5|6858.6|6855.8|6863.6|6860.8|6858.4|6855.6|134
1621238410000|2021-05-17 08:00:10|6857.9|6855.1|6859.6|6856.8|6859.6|6856.8|6857.9|6855.1|99
1621238420000|2021-05-17 08:00:20|6859.3|6856.5|6859.6|6856.8|6859.6|6856.8|6858.3|6855.5|15
1621238430000|2021-05-17 08:00:30|6859.3|6856.5|6858.6|6855.8|6859.9|6857.1|6857.9|6855.1|80
1621238440000|2021-05-17 08:00:40|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.1|6854.3|121
1621238450000|2021-05-17 08:00:50|6857.3|6854.5|6856.6|6853.8|6857.3|6854.5|6856.1|6853.3|17
1621238460000|2021-05-17 08:01:00|6856.3|6853.5|6856.4|6853.6|6857.4|6854.6|6856.1|6853.3|81
1621238470000|2021-05-17 08:01:10|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|10
1621238480000|2021-05-17 08:01:20|6857.3|6854.5|6856.8|6854|6857.3|6854.5|6856.3|6853.5|9
1621238490000|2021-05-17 08:01:30|6856.9|6854.1|6857.3|6854.5|6857.3|6854.5|6856.6|6853.8|26
1621238500000|2021-05-17 08:01:40|6856.6|6853.8|6856.9|6854.1|6856.9|6854.1|6856.6|6853.8|36
1621238510000|2021-05-17 08:01:50|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|100
1621238520000|2021-05-17 08:02:00|6856.6|6853.8|6856.1|6853.3|6856.6|6853.8|6855.3|6852.5|85
1621238530000|2021-05-17 08:02:10|6855.6|6852.8|6855.8|6853|6855.8|6853|6855.3|6852.5|9
1621238540000|2021-05-17 08:02:20|6856.3|6853.5|6855.9|6853.1|6856.3|6853.5|6855.9|6853.1|5
1621238550000|2021-05-17 08:02:30|6855.3|6852.5|6862.6|6859.8|6862.9|6860.1|6855.3|6852.5|704
1621238560000|2021-05-17 08:02:40|6862.9|6860.1|6863.9|6861.1|6863.9|6861.1|6862.6|6859.8|79
1621238570000|2021-05-17 08:02:50|6864.6|6861.8|6863.1|6860.3|6864.6|6861.8|6862.6|6859.8|18
1621238580000|2021-05-17 08:03:00|6863.3|6860.5|6863.6|6860.8|6864.6|6861.8|6863.3|6860.5|20
1621238590000|2021-05-17 08:03:10|6864.6|6861.8|6862.6|6859.8|6864.6|6861.8|6862.6|6859.8|11
1621238600000|2021-05-17 08:03:20|6861.9|6859.1|6863.4|6860.6|6864.4|6861.6|6861.9|6859.1|547
1621238610000|2021-05-17 08:03:30|6863.8|6861|6866.3|6863.5|6866.6|6863.8|6862.8|6860|75
1621238620000|2021-05-17 08:03:40|6866.4|6863.6|6865.9|6863.1|6866.8|6864|6865.8|6863|21
1621238630000|2021-05-17 08:03:50|6866.3|6863.5|6865.9|6863.1|6866.9|6864.1|6865.9|6863.1|42
1621238640000|2021-05-17 08:04:00|6865.8|6863|6868.9|6866.1|6869.9|6867.1|6865.8|6863|211
1621238650000|2021-05-17 08:04:10|6868.8|6866|6868.4|6865.6|6868.8|6866|6868.4|6865.6|10
1621238660000|2021-05-17 08:04:20|6868.8|6866|6868.9|6866.1|6869.1|6866.3|6868.8|6866|71
1621238670000|2021-05-17 08:04:30|6868.6|6865.8|6869.6|6866.8|6870.6|6867.8|6868.4|6865.6|68
1621238680000|2021-05-17 08:04:40|6870.6|6867.8|6868.9|6866.1|6870.6|6867.8|6868.3|6865.5|100
1621238690000|2021-05-17 08:04:50|6867.8|6865|6865.9|6863.1|6867.8|6865|6865.8|6863|30
1621238700000|2021-05-17 08:05:00|6866.6|6863.8|6865.8|6863|6866.8|6864|6865.3|6862.5|13
1621238710000|2021-05-17 08:05:10|6865.3|6862.5|6865.3|6862.5|6865.8|6863|6864.3|6861.5|6
1621238720000|2021-05-17 08:05:20|6864.9|6862.1|6864.8|6862|6865.8|6863|6864.8|6862|107
1621238730000|2021-05-17 08:05:30|6864.6|6861.8|6863.8|6861|6864.9|6862.1|6862.9|6860.1|113
1621238740000|2021-05-17 08:05:40|6863.9|6861.1|6862.4|6859.6|6863.9|6861.1|6861.9|6859.1|43
1621238750000|2021-05-17 08:05:50|6862.9|6860.1|6866.9|6864.1|6867.5|6864.1|6862.8|6860|15
1621238760000|2021-05-17 08:06:00|6867.3|6864.5|6866.3|6863.5|6867.3|6864.5|6866.3|6863.5|31
1621238770000|2021-05-17 08:06:10|6865.3|6862.5|6863.8|6861|6865.3|6862.5|6863.8|6861|49
1621238780000|2021-05-17 08:06:20|6863.6|6860.8|6864.6|6861.8|6864.8|6862|6862.9|6860.1|14
1621238790000|2021-05-17 08:06:30|6864.3|6861.5|6865.3|6862.5|6865.3|6862.5|6864.3|6861.5|31
1621238800000|2021-05-17 08:06:40|6865.9|6863.1|6866.3|6863.5|6866.8|6864|6865.9|6863.1|5
1621238810000|2021-05-17 08:06:50|6865.6|6862.8|6866.8|6864|6866.9|6864.1|6865.3|6862.5|14
1621238820000|2021-05-17 08:07:00|6866.9|6864.1|6865.8|6863|6866.9|6864.1|6865.8|6863|2
1621238830000|2021-05-17 08:07:10|6865.3|6862.5|6865.9|6863.1|6865.9|6863.1|6865.3|6862.5|1
1621238840000|2021-05-17 08:07:20|6866.6|6863.8|6866.8|6864|6867.3|6864.5|6866.6|6863.8|11
1621238850000|2021-05-17 08:07:30|6866.3|6863.5|6865.9|6863.1|6866.3|6863.5|6865.9|6863.1|4
1621238860000|2021-05-17 08:07:40|6866.8|6864|6866.8|6864|6866.8|6864|6865.3|6862.5|68
1621238870000|2021-05-17 08:07:50|6866.9|6864.1|6865.8|6863|6866.9|6864.1|6864.3|6861.5|128
1621238880000|2021-05-17 08:08:00|6865.1|6862.3|6865.3|6862.5|6865.3|6862.5|6864.8|6862|14
1621238890000|2021-05-17 08:08:10|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.3|6862.5|12
1621238900000|2021-05-17 08:08:20|6865.8|6863|6865.3|6862.5|6865.9|6863.1|6864.9|6862.1|4
1621238910000|2021-05-17 08:08:30|6864.6|6861.8|6865.8|6863|6865.9|6863.1|6864.6|6861.8|49
1621238920000|2021-05-17 08:08:40|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|6
1621238930000|2021-05-17 08:08:50|6866.6|6863.8|6866.9|6864.1|6867.6|6864.8|6866.6|6863.8|7
1621238940000|2021-05-17 08:09:00|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6866.4|6863.6|5
1621238950000|2021-05-17 08:09:10|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.3|6862.5|6
1621238960000|2021-05-17 08:09:20|6867.6|6864.8|6867.9|6865.1|6867.9|6865.1|6867.6|6864.8|61
1621238970000|2021-05-17 08:09:30|6868.3|6865.5|6869.3|6866.5|6869.3|6866.5|6868.3|6865.5|31
1621238980000|2021-05-17 08:09:40|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.3|6864.5|24
1621238990000|2021-05-17 08:09:50|6867.3|6864.5|6866.3|6863.5|6867.4|6864.6|6866.3|6863.5|16
1621239000000|2021-05-17 08:10:00|6865.8|6863|6863.9|6861.1|6865.8|6863|6863.3|6860.5|29
1621239010000|2021-05-17 08:10:10|6863.4|6860.6|6864.8|6862|6864.8|6862|6863.3|6860.5|39
1621239020000|2021-05-17 08:10:20|6864.9|6862.1|6864.8|6862|6864.9|6862.1|6864.8|6862|3
1621239030000|2021-05-17 08:10:30|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|4
1621239040000|2021-05-17 08:10:40|6863.6|6860.8|6863.8|6861|6863.9|6861.1|6863.3|6860.5|4
1621239050000|2021-05-17 08:10:50|6863.4|6860.6|6864.8|6862|6864.8|6862|6863.4|6860.6|2
1621239060000|2021-05-17 08:11:00|6864.3|6861.5|6865.3|6862.5|6865.3|6862.5|6864.3|6861.5|36
1621239070000|2021-05-17 08:11:10|6865.1|6862.3|6862.9|6860.1|6865.4|6862.6|6862.9|6860.1|16
1621239080000|2021-05-17 08:11:20|6863.1|6860.3|6861.6|6858.8|6863.1|6860.3|6861.6|6858.8|25
1621239090000|2021-05-17 08:11:30|6861.9|6859.1|6862.4|6859.6|6862.6|6859.8|6861.9|6859.1|11
1621239100000|2021-05-17 08:11:40|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6861.9|6859.1|6
1621239110000|2021-05-17 08:11:50|6862.6|6859.8|6861.6|6858.8|6862.6|6859.8|6861.6|6858.8|3
1621239120000|2021-05-17 08:12:00|6862.3|6859.5|6862.4|6859.6|6862.4|6859.6|6861.9|6859.1|8
1621239130000|2021-05-17 08:12:10|6862.6|6859.8|6862.1|6859.3|6862.6|6859.8|6861.9|6859.1|13
1621239140000|2021-05-17 08:12:20|6862.6|6859.8|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|3
1621239150000|2021-05-17 08:12:30|6862.8|6860|6862.3|6859.5|6862.9|6860.1|6862.3|6859.5|0
1621239160000|2021-05-17 08:12:40|6862.9|6860.1|6862.8|6860|6863.1|6860.3|6862.8|6860|4
1621239170000|2021-05-17 08:12:50|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1621239180000|2021-05-17 08:13:00|6862.3|6859.5|6862.3|6859.5|6862.6|6859.8|6862.3|6859.5|3
1621239190000|2021-05-17 08:13:10|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1621239200000|2021-05-17 08:13:20|6862.1|6859.3|6862.4|6859.6|6862.9|6860.1|6862.1|6859.3|4
1621239220000|2021-05-17 08:13:40|6862.6|6859.8|6863.4|6860.6|6863.6|6860.8|6862.4|6859.6|6
1621239230000|2021-05-17 08:13:50|6863.3|6860.5|6862.3|6859.5|6863.3|6860.5|6862.3|6859.5|3
1621239240000|2021-05-17 08:14:00|6861.9|6859.1|6862.9|6860.1|6862.9|6860.1|6861.9|6859.1|7
1621239250000|2021-05-17 08:14:10|6862.3|6859.5|6865.9|6863.1|6865.9|6863.1|6862.3|6859.5|128
1621239260000|2021-05-17 08:14:20|6865.8|6863|6864.9|6862.1|6865.8|6863|6864.9|6862.1|1
1621239270000|2021-05-17 08:14:30|||||||||5
1621239280000|2021-05-17 08:14:40|6865.9|6863.1|6866.9|6864.1|6866.9|6864.1|6865.8|6863|40
1621239290000|2021-05-17 08:14:50|6867.9|6865.1|6869.1|6866.3|6869.1|6866.3|6867.9|6865.1|114
1621239300000|2021-05-17 08:15:00|6868.9|6866.1|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|17
1621239310000|2021-05-17 08:15:10|6868.3|6865.5|6867.9|6865.1|6868.3|6865.5|6867.9|6865.1|8
1621239320000|2021-05-17 08:15:20|||||||||23
1621239340000|2021-05-17 08:15:40|||||||||1
1621239350000|2021-05-17 08:15:50|||||||||1
1621239360000|2021-05-17 08:16:00|6868.3|6865.5|6868.4|6865.6|6868.6|6865.8|6867.9|6865.1|12
1621239370000|2021-05-17 08:16:10|6868.1|6865.3|6863.3|6860.5|6868.3|6865.5|6863.3|6860.5|76
1621239380000|2021-05-17 08:16:20|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.3|6859.5|16
1621239390000|2021-05-17 08:16:30|6862.8|6860|6863.6|6860.8|6863.6|6860.8|6862.3|6859.5|17
1621239400000|2021-05-17 08:16:40|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|17
1621239410000|2021-05-17 08:16:50|||||||||3
1621239420000|2021-05-17 08:17:00|6863.6|6860.8|6863.8|6861|6863.9|6861.1|6863.6|6860.8|15
1621239430000|2021-05-17 08:17:10|6863.9|6861.1|6864.3|6861.5|6864.3|6861.5|6863.3|6860.5|4
1621239440000|2021-05-17 08:17:20|6863.8|6861|6863.8|6861|6864.3|6861.5|6863.3|6860.5|3
1621239450000|2021-05-17 08:17:30|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|8
1621239460000|2021-05-17 08:17:40|6864.9|6862.1|6865.3|6862.5|6865.9|6863.1|6864.9|6862.1|178
1621239470000|2021-05-17 08:17:50|6865.6|6862.8|6865.3|6862.5|6865.6|6862.8|6865.3|6862.5|13
1621239480000|2021-05-17 08:18:00|||||||||18
1621239490000|2021-05-17 08:18:10|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.3|6862.5|9
1621239500000|2021-05-17 08:18:20|6865.8|6863|6865.6|6862.8|6865.8|6863|6865.6|6862.8|8
1621239510000|2021-05-17 08:18:30|6865.3|6862.5|6865.6|6862.8|6865.6|6862.8|6865.3|6862.5|8
1621239520000|2021-05-17 08:18:40|||||||||30
1621239530000|2021-05-17 08:18:50|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|8
1621239540000|2021-05-17 08:19:00|6865.6|6862.8|6866.3|6863.5|6866.3|6863.5|6865.6|6862.8|16
1621239560000|2021-05-17 08:19:20|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|55
1621239570000|2021-05-17 08:19:30|6866.3|6863.5|6865.3|6862.5|6866.3|6863.5|6865.3|6862.5|154
1621239580000|2021-05-17 08:19:40|6866.3|6863.5|6871.3|6868.5|6871.4|6868.6|6866.3|6863.5|401
1621239590000|2021-05-17 08:19:50|6870.9|6868.1|6869.9|6867.1|6871.6|6868.8|6869.9|6867.1|9
1621239600000|2021-05-17 08:20:00|6870.1|6867.3|6871.9|6869.1|6871.9|6869.1|6870.1|6867.3|88
1621239610000|2021-05-17 08:20:10|6872.3|6869.5|6870.4|6867.6|6872.3|6869.5|6869.9|6867.1|248
1621239620000|2021-05-17 08:20:20|6869.9|6867.1|6871.4|6868.6|6871.4|6868.6|6869.8|6867|31
1621239630000|2021-05-17 08:20:30|6871.3|6868.5|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|57
1621239640000|2021-05-17 08:20:40|6870.6|6867.8|6869.3|6866.5|6870.9|6868.1|6869.3|6866.5|5
1621239650000|2021-05-17 08:20:50|6868.9|6866.1|6868.9|6866.1|6869.1|6866.3|6867.9|6865.1|23
1621239660000|2021-05-17 08:21:00|6869.3|6866.5|6867.8|6865|6869.6|6866.8|6867.8|6865|25
1621239670000|2021-05-17 08:21:10|6867.4|6864.6|6866.9|6864.1|6867.9|6865.1|6866.8|6864|21
1621239680000|2021-05-17 08:21:20|6867.3|6864.5|6867.9|6865.1|6867.9|6865.1|6867.3|6864.5|4
1621239690000|2021-05-17 08:21:30|6866.4|6863.6|6866.6|6863.8|6866.9|6864.1|6866.3|6863.5|17
1621239700000|2021-05-17 08:21:40|6866.3|6863.5|6866.3|6863.5|6866.6|6863.8|6866.3|6863.5|2
1621239710000|2021-05-17 08:21:50|6865.9|6863.1|6864.9|6862.1|6865.9|6863.1|6864.9|6862.1|7
1621239720000|2021-05-17 08:22:00|6864.6|6861.8|6864.3|6861.5|6864.6|6861.8|6864.3|6861.5|14
1621239730000|2021-05-17 08:22:10|6864.6|6861.8|6864.9|6862.1|6864.9|6862.1|6864.6|6861.8|5
1621239740000|2021-05-17 08:22:20|6864.8|6862|6865.6|6862.8|6865.6|6862.8|6864.8|6862|24
1621239750000|2021-05-17 08:22:30|6865.9|6863.1|6866.8|6864|6866.9|6864.1|6865.9|6863.1|52
1621239760000|2021-05-17 08:22:40|6866.9|6864.1|6867.9|6865.1|6867.9|6865.1|6866.9|6864.1|39
1621239770000|2021-05-17 08:22:50|6867.6|6864.8|6869.1|6866.3|6870.3|6867.5|6867.6|6864.8|824
1621239780000|2021-05-17 08:23:00|6870.1|6867.3|6869.1|6866.3|6870.1|6867.3|6869.1|6866.3|10
1621239790000|2021-05-17 08:23:10|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.6|6865.8|34
1621239800000|2021-05-17 08:23:20|6869.1|6866.3|6869.3|6866.5|6869.3|6866.5|6868.9|6866.1|70
1621239810000|2021-05-17 08:23:30|||||||||11
1621239820000|2021-05-17 08:23:40|6870.3|6867.5|6870.8|6868|6871.3|6868.5|6870.1|6867.3|44
1621239830000|2021-05-17 08:23:50|6870.6|6867.8|6870.1|6867.3|6871.6|6868.8|6870.1|6867.3|28
1621239840000|2021-05-17 08:24:00|6869.6|6866.8|6870.8|6868|6871.1|6868.3|6869.6|6866.8|10
1621239850000|2021-05-17 08:24:10|6870.6|6867.8|6873.6|6870.8|6873.8|6871|6870.6|6867.8|189
1621239860000|2021-05-17 08:24:20|6873.3|6870.5|6873.6|6870.8|6873.6|6870.8|6873.3|6870.5|34
1621239870000|2021-05-17 08:24:30|6873.3|6870.5|6873.6|6870.8|6874.3|6871.5|6873.3|6870.5|88
1621239880000|2021-05-17 08:24:40|6872.6|6869.8|6870.8|6868|6872.6|6869.8|6870.3|6867.5|30
1621239890000|2021-05-17 08:24:50|6871.1|6868.3|6873.6|6870.8|6873.6|6870.8|6871.1|6868.3|110
1621239900000|2021-05-17 08:25:00|6873.9|6871.1|6873.1|6870.3|6874.1|6871.3|6872.6|6869.8|27
1621239910000|2021-05-17 08:25:10|6871.6|6868.8|6871.3|6868.5|6871.6|6868.8|6871.3|6868.5|9
1621239920000|2021-05-17 08:25:20|6871.6|6868.8|6871.3|6868.5|6871.6|6868.8|6871.3|6868.5|43
1621239930000|2021-05-17 08:25:30|6870.9|6868.1|6864.9|6862.1|6870.9|6868.1|6864.9|6862.1|216
1621239940000|2021-05-17 08:25:40|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|19
1621239950000|2021-05-17 08:25:50|6866.3|6863.5|6866.9|6864.1|6867.3|6864.5|6865.9|6863.1|79
1621239960000|2021-05-17 08:26:00|6867.3|6864.5|6865.9|6863.1|6867.3|6864.5|6865.9|6863.1|101
1621239970000|2021-05-17 08:26:10|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|18
1621239980000|2021-05-17 08:26:20|6865.6|6862.8|6864.8|6862|6865.9|6863.1|6864.8|6862|39
1621239990000|2021-05-17 08:26:30|6864.6|6861.8|6864.9|6862.1|6864.9|6862.1|6864.3|6861.5|24
1621240000000|2021-05-17 08:26:40|6864.3|6861.5|6865.3|6862.5|6865.3|6862.5|6864.3|6861.5|108
1621240010000|2021-05-17 08:26:50|6864.9|6862.1|6861.6|6858.8|6867.6|6864.8|6861.4|6858.6|102
1621240020000|2021-05-17 08:27:00|6861.9|6859.1|6863.1|6860.3|6863.6|6860.8|6860.3|6857.5|178
1621240030000|2021-05-17 08:27:10|6862.9|6860.1|6863.9|6861.1|6864.9|6862.1|6862.9|6860.1|51
1621240040000|2021-05-17 08:27:20|6864.6|6861.8|6865.1|6862.3|6865.6|6862.8|6864.6|6861.8|103
1621240050000|2021-05-17 08:27:30|6865.3|6862.5|6865.9|6863.1|6865.9|6863.1|6863.9|6861.1|84
1621240060000|2021-05-17 08:27:40|6865.6|6862.8|6863.3|6860.5|6865.6|6862.8|6863.3|6860.5|73
1621240070000|2021-05-17 08:27:50|6863.9|6861.1|6868.3|6865.5|6868.9|6866.1|6863.9|6861.1|246
1621240080000|2021-05-17 08:28:00|6868.1|6865.3|6866.6|6863.8|6868.6|6865.8|6865.6|6862.8|75
1621240090000|2021-05-17 08:28:10|6866.3|6863.5|6868.3|6865.5|6868.6|6865.8|6865.8|6863|90
1621240100000|2021-05-17 08:28:20|6867.9|6865.1|6865.6|6862.8|6867.9|6865.1|6864.1|6861.3|90
1621240110000|2021-05-17 08:28:30|6865.4|6862.6|6863.3|6860.5|6865.4|6862.6|6863.1|6860.3|84
1621240120000|2021-05-17 08:28:40|6863.8|6861|6864.1|6861.3|6865.3|6862.5|6863.8|6861|65
1621240130000|2021-05-17 08:28:50|6864.3|6861.5|6860.1|6857.3|6864.6|6861.8|6860.1|6857.3|187
1621240140000|2021-05-17 08:29:00|6860.4|6857.6|6858.6|6855.8|6862.6|6859.8|6856.6|6853.8|389
1621240150000|2021-05-17 08:29:10|6859.1|6856.3|6856.9|6854.1|6860.8|6858|6856.6|6853.8|272
1621240160000|2021-05-17 08:29:20|6857.3|6854.5|6855.9|6853.1|6859.6|6856.8|6855.9|6853.1|356
1621240170000|2021-05-17 08:29:30|6855.6|6852.8|6856.9|6854.1|6857.9|6855.1|6854.6|6851.8|546
1621240180000|2021-05-17 08:29:40|6858.1|6855.3|6858.6|6855.8|6861.4|6858.6|6857.6|6854.8|586
1621240190000|2021-05-17 08:29:50|6857.6|6854.8|6856.3|6853.5|6858.6|6855.8|6855.9|6853.1|386
1621240200000|2021-05-17 08:30:00|6856.6|6853.8|6857.6|6854.8|6859.9|6857.1|6855.6|6852.8|512
1621240210000|2021-05-17 08:30:10|6857.9|6855.1|6858.9|6856.1|6860.1|6857.3|6855.9|6853.1|337
1621240220000|2021-05-17 08:30:20|6859.1|6856.3|6859.1|6856.3|6859.9|6857.1|6857.9|6855.1|56
1621240230000|2021-05-17 08:30:30|6858.9|6856.1|6857.9|6855.1|6859.9|6856.8|6857.9|6855.1|65
1621240240000|2021-05-17 08:30:40|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|42
1621240250000|2021-05-17 08:30:50|6858.4|6855.6|6857.3|6854.5|6858.6|6855.8|6857.3|6854.5|60
1621240260000|2021-05-17 08:31:00|6857.6|6854.8|6853.9|6851.1|6857.9|6855.1|6853.9|6851.1|67
1621240270000|2021-05-17 08:31:10|6853.1|6850.3|6850.1|6847.3|6853.6|6850.8|6850.1|6847.3|129
1621240280000|2021-05-17 08:31:20|6850.6|6847.8|6849.9|6847.1|6851.6|6848.8|6849.1|6846.3|94
1621240290000|2021-05-17 08:31:30|6850.1|6847.3|6849.3|6846.5|6850.6|6847.8|6849.1|6846.3|56
1621240300000|2021-05-17 08:31:40|6849.1|6846.3|6850.6|6847.8|6850.6|6847.8|6848.9|6846.1|29
1621240310000|2021-05-17 08:31:50|6850.4|6847.6|6849.4|6846.6|6850.6|6847.8|6849.4|6846.6|7
1621240320000|2021-05-17 08:32:00|6849.6|6846.8|6848.9|6846.1|6849.6|6846.8|6847.6|6844.8|29
1621240330000|2021-05-17 08:32:10|6850.6|6847.8|6853.6|6850.8|6853.6|6850.8|6850.3|6847.5|55
1621240340000|2021-05-17 08:32:20|6853.8|6851|6852.1|6849.3|6853.8|6851|6851.9|6849.1|14
1621240350000|2021-05-17 08:32:30|6851.9|6849.1|6849.9|6847.1|6851.9|6849.1|6849.9|6847.1|17
1621240360000|2021-05-17 08:32:40|6849.8|6847|6851.1|6848.3|6851.1|6848.3|6849.4|6846.6|7
1621240370000|2021-05-17 08:32:50|6850.9|6848.1|6854.6|6851.8|6854.6|6851.8|6850.6|6847.8|22
1621240380000|2021-05-17 08:33:00|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6853.9|6851.1|48
1621240390000|2021-05-17 08:33:10|6853.9|6851.1|6856.9|6854.1|6856.9|6854.1|6853.9|6851.1|189
1621240400000|2021-05-17 08:33:20|6857.1|6854.3|6861.6|6858.8|6861.6|6858.8|6857.1|6854.3|69
1621240410000|2021-05-17 08:33:30|6861.3|6858.5|6854.4|6851.6|6861.9|6859.1|6854.4|6851.6|343
1621240420000|2021-05-17 08:33:40|6855.4|6852.6|6855.7|6852.9|6855.7|6852.9|6855.4|6852.6|17
1621240430000|2021-05-17 08:33:50|6855.4|6852.6|6853.6|6850.8|6855.7|6852.9|6852.9|6850.1|119
1621240440000|2021-05-17 08:34:00|6853.9|6851.1|6855.3|6852.5|6855.3|6852.5|6853.9|6851.1|24
1621240450000|2021-05-17 08:34:10|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|12
1621240460000|2021-05-17 08:34:20|6853.6|6850.8|6853.1|6850.3|6853.6|6850.8|6852.9|6850.1|12
1621240470000|2021-05-17 08:34:30|6852.9|6850.1|6853.6|6850.8|6853.6|6850.8|6852.9|6850.1|75
1621240480000|2021-05-17 08:34:40|6855.9|6853.1|6855.9|6853.1|6856.1|6853.3|6855.1|6852.3|38
1621240490000|2021-05-17 08:34:50|6855.6|6852.8|6854.1|6851.3|6855.6|6852.8|6852.9|6850.1|59
1621240500000|2021-05-17 08:35:00|6854.6|6851.8|6854.9|6852.1|6855.1|6852.3|6854.1|6851.3|15
1621240510000|2021-05-17 08:35:10|6854.7|6851.9|6853.9|6851.1|6854.7|6851.9|6853.9|6851.1|1
1621240520000|2021-05-17 08:35:20|6854.1|6851.3|6853.4|6850.6|6854.4|6851.6|6853.1|6850.3|64
1621240530000|2021-05-17 08:35:30|6853.1|6850.3|6853.9|6851.1|6853.9|6851.1|6853.1|6850.3|7
1621240540000|2021-05-17 08:35:40|6852.9|6850.1|6853.9|6851.1|6854.1|6851.3|6852.9|6850.1|5
1621240550000|2021-05-17 08:35:50|6853.1|6850.3|6852.9|6850.1|6853.1|6850.3|6852.9|6850.1|10
1621240560000|2021-05-17 08:36:00|6853.1|6850.3|6853.9|6851.1|6853.9|6851.1|6853.1|6850.3|15
1621240570000|2021-05-17 08:36:10|6854.1|6851.3|6854.7|6851.9|6855.4|6852.6|6854.1|6851.3|17
1621240580000|2021-05-17 08:36:20|6853.9|6851.1|6852.6|6849.8|6854.1|6851.3|6852.6|6849.8|47
1621240590000|2021-05-17 08:36:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.6|6849.8|40
1621240600000|2021-05-17 08:36:40|||||||||8
1621240610000|2021-05-17 08:36:50|6853.1|6850.3|6853.4|6850.6|6853.9|6851.1|6853.1|6850.3|5
1621240620000|2021-05-17 08:37:00|6853.7|6850.9|6854.4|6851.6|6854.5|6851.6|6853.4|6850.5|43
1621240630000|2021-05-17 08:37:10|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|0
1621240640000|2021-05-17 08:37:20|6853.6|6850.8|6853.4|6850.6|6853.6|6850.8|6853.4|6850.6|22
1621240650000|2021-05-17 08:37:30|6852.9|6850.1|6850.6|6847.8|6852.9|6850.1|6850.6|6847.8|61
1621240660000|2021-05-17 08:37:40|6850.4|6847.6|6850.6|6847.8|6851.6|6848.8|6848.9|6846.1|63
1621240670000|2021-05-17 08:37:50|6850.9|6848.1|6853.4|6850.6|6853.4|6850.6|6850.9|6848.1|74
1621240680000|2021-05-17 08:38:00|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|16
1621240690000|2021-05-17 08:38:10|6853.4|6850.6|6854.9|6852.1|6854.9|6852.1|6853.4|6850.6|23
1621240700000|2021-05-17 08:38:20|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6853.9|6851.1|12
1621240710000|2021-05-17 08:38:30|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6853.9|6851.1|3
1621240720000|2021-05-17 08:38:40|6853.9|6851.1|6855.9|6853.1|6856.1|6853.3|6853.9|6851.1|73
1621240730000|2021-05-17 08:38:50|6854.9|6852.1|6855.9|6853.1|6855.9|6853.1|6854.9|6852.1|4
1621240740000|2021-05-17 08:39:00|6856.1|6853.3|6855.1|6852.3|6856.6|6853.8|6855.1|6852.3|31
1621240750000|2021-05-17 08:39:10|6854.9|6852.1|6855.7|6852.9|6856.1|6853.3|6854.9|6852.1|2
1621240760000|2021-05-17 08:39:20|6854.9|6852.1|6854.9|6852.1|6855.1|6852.3|6854.9|6852.1|0
1621240770000|2021-05-17 08:39:30|6855.1|6852.3|6854.9|6852.1|6855.1|6852.3|6854.9|6852.1|21
1621240780000|2021-05-17 08:39:40|6854.6|6851.8|6859.1|6856.3|6859.6|6856.8|6854.6|6851.8|96
1621240790000|2021-05-17 08:39:50|6858.9|6856.1|6861.1|6858.3|6861.1|6858.3|6858.9|6856.1|14
1621240800000|2021-05-17 08:40:00|6860.9|6858.1|6861.1|6858.3|6861.9|6859.1|6860.9|6858.1|42
1621240810000|2021-05-17 08:40:10|6860.6|6857.8|6861.1|6858.3|6861.9|6859.1|6860.1|6857.3|26
1621240820000|2021-05-17 08:40:20|6860.9|6858.1|6860.1|6857.3|6861.4|6858.6|6860.1|6857.3|32
1621240830000|2021-05-17 08:40:30|6859.9|6857.1|6858.6|6855.8|6860.6|6857.8|6858.1|6855.3|29
1621240840000|2021-05-17 08:40:40|6858.4|6855.6|6859.1|6856.3|6859.1|6856.3|6858.4|6855.6|32
1621240850000|2021-05-17 08:40:50|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|0
1621240860000|2021-05-17 08:41:00|6861.1|6858.3|6861.9|6859.1|6861.9|6859.1|6861.1|6858.3|30
1621240870000|2021-05-17 08:41:10|6860.9|6858.1|6859.9|6857.1|6860.9|6858.1|6859.9|6857.1|34
1621240880000|2021-05-17 08:41:20|6860.9|6858.1|6859.9|6857.1|6860.9|6858.1|6859.9|6857.1|4
1621240890000|2021-05-17 08:41:30|6860.2|6857.4|6859.7|6856.9|6860.9|6858.1|6859.7|6856.9|103
1621240900000|2021-05-17 08:41:40|6859.9|6857.1|6858.7|6855.9|6859.9|6857.1|6858.7|6855.9|22
1621240910000|2021-05-17 08:41:50|6859.2|6856.4|6859.4|6856.6|6859.9|6857.1|6858.9|6856.1|90
1621240920000|2021-05-17 08:42:00|6859.2|6856.4|6859.9|6857.1|6860.6|6857.8|6859.2|6856.4|8
1621240930000|2021-05-17 08:42:10|6860.7|6857.9|6860.7|6857.9|6860.9|6858.1|6860.7|6857.9|4
1621240940000|2021-05-17 08:42:20|6861.4|6858.6|6861.2|6858.4|6861.9|6859.1|6861.2|6858.4|74
1621240950000|2021-05-17 08:42:30|||||||||23
1621240960000|2021-05-17 08:42:40|6861.9|6859.1|6862.2|6859.4|6862.2|6859.4|6861.9|6859.1|18
1621240970000|2021-05-17 08:42:50|6861.6|6858.8|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|10
1621240980000|2021-05-17 08:43:00|||||||||26
1621240990000|2021-05-17 08:43:10|6861.9|6859.1|6862.2|6859.4|6862.2|6859.4|6861.9|6859.1|51
1621241000000|2021-05-17 08:43:20|||||||||310
1621241010000|2021-05-17 08:43:30|6861.4|6858.6|6861.2|6858.4|6861.4|6858.6|6861.2|6858.4|85
1621241020000|2021-05-17 08:43:40|6860.9|6858.1|6859.1|6856.3|6860.9|6858.1|6858.9|6856.1|81
1621241030000|2021-05-17 08:43:50|6858.9|6856.1|6860.2|6857.4|6860.2|6857.4|6858.9|6856.1|5
1621241040000|2021-05-17 08:44:00|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.6|6857.8|47
1621241050000|2021-05-17 08:44:10|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|16
1621241060000|2021-05-17 08:44:20|6861.1|6858.3|6861.9|6859.1|6861.9|6859.1|6860.9|6858.1|0
1621241070000|2021-05-17 08:44:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|9
1621241080000|2021-05-17 08:44:40|6863.1|6860.3|6866.9|6864.1|6866.9|6864.1|6863.1|6860.3|127
1621241090000|2021-05-17 08:44:50|6865.9|6863.1|6866.9|6864.1|6866.9|6864.1|6865.9|6863.1|11
1621241100000|2021-05-17 08:45:00|6866.6|6863.8|6864.4|6861.6|6866.9|6864.1|6864.4|6861.6|68
1621241110000|2021-05-17 08:45:10|6864.9|6862.1|6865.2|6862.4|6865.2|6862.4|6864.1|6861.3|20
1621241120000|2021-05-17 08:45:20|6864.9|6862.1|6864.9|6862.1|6865.5|6862.6|6863.9|6861.1|26
1621241130000|2021-05-17 08:45:30|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|4
1621241140000|2021-05-17 08:45:40|6864.3|6861.5|6863.7|6860.9|6864.3|6861.5|6863.2|6860.4|30
1621241150000|2021-05-17 08:45:50|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1621241160000|2021-05-17 08:46:00|||||||||4
1621241170000|2021-05-17 08:46:10|6864.2|6861.4|6865.1|6862.3|6866.6|6863.8|6864.2|6861.4|73
1621241180000|2021-05-17 08:46:20|6865.4|6862.6|6866.2|6863.4|6866.9|6864.1|6865.4|6862.6|98
1621241190000|2021-05-17 08:46:30|6866.4|6863.6|6867.9|6865.1|6867.9|6865.1|6866.2|6863.4|31
1621241200000|2021-05-17 08:46:40|6866.2|6863.4|6865.9|6863.1|6866.2|6863.4|6864.9|6862.1|53
1621241210000|2021-05-17 08:46:50|6866.3|6863.5|6867.9|6865.1|6867.9|6865.1|6866.3|6863.5|50
1621241220000|2021-05-17 08:47:00|6867.6|6864.8|6867.9|6865.1|6867.9|6865.1|6867.4|6864.6|2
1621241230000|2021-05-17 08:47:10|6866.9|6864.1|6866.2|6863.4|6866.9|6864.1|6866.2|6863.4|4
1621241240000|2021-05-17 08:47:20|6863.9|6861.1|6862.9|6860.1|6863.9|6861.1|6862.6|6859.8|76
1621241250000|2021-05-17 08:47:30|6862.2|6859.4|6862.9|6860.1|6862.9|6860.1|6860.9|6858.1|27
1621241260000|2021-05-17 08:47:40|6862.7|6859.9|6862.7|6859.9|6862.9|6860.1|6862.7|6859.9|7
1621241270000|2021-05-17 08:47:50|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.2|6858.4|3
1621241280000|2021-05-17 08:48:00|6862.2|6859.4|6860.2|6857.4|6862.2|6859.4|6860.2|6857.4|10
1621241290000|2021-05-17 08:48:10|6860.1|6857.3|6858.6|6855.8|6860.6|6857.8|6857.9|6855.1|126
1621241300000|2021-05-17 08:48:20|6858.1|6855.3|6857.9|6855.1|6858.1|6855.3|6857.3|6854.5|44
1621241310000|2021-05-17 08:48:30|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|10
1621241320000|2021-05-17 08:48:40|6856.9|6854.1|6858.6|6855.8|6858.6|6855.8|6856.4|6853.6|5
1621241330000|2021-05-17 08:48:50|6858.3|6855.5|6857.9|6855.1|6858.3|6855.5|6857.9|6855.1|1
1621241340000|2021-05-17 08:49:00|6857.6|6854.8|6857.9|6855.1|6857.9|6855.1|6857.6|6854.8|3
1621241350000|2021-05-17 08:49:10|6857.6|6854.8|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|2
1621241360000|2021-05-17 08:49:20|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6857.9|6855.1|2
1621241370000|2021-05-17 08:49:30|6858.4|6855.6|6859.6|6856.8|6859.6|6856.8|6858.4|6855.6|1
1621241380000|2021-05-17 08:49:40|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|0
1621241390000|2021-05-17 08:49:50|6862.9|6860.1|6861.9|6859.1|6863.1|6860.3|6861.7|6858.9|30
1621241400000|2021-05-17 08:50:00|6862.6|6859.8|6862.2|6859.4|6862.6|6859.8|6862.2|6859.4|13
1621241410000|2021-05-17 08:50:10|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|2
1621241420000|2021-05-17 08:50:20|6860.9|6858.1|6858.9|6856.1|6860.9|6858.1|6858.9|6856.1|6
1621241430000|2021-05-17 08:50:30|6858.7|6855.9|6858.6|6855.8|6859.9|6857.1|6858.2|6855.4|309
1621241440000|2021-05-17 08:50:40|6858.9|6856.1|6858.9|6856.1|6859.9|6857.1|6858.9|6856.1|14
1621241450000|2021-05-17 08:50:50|6859.7|6856.9|6858.6|6855.8|6859.7|6856.9|6858.6|6855.8|8
1621241460000|2021-05-17 08:51:00|6858.9|6856.1|6856.7|6853.9|6858.9|6856.1|6856.7|6853.9|23
1621241470000|2021-05-17 08:51:10|6856.2|6853.4|6855.6|6852.8|6856.2|6853.4|6855.6|6852.8|2
1621241480000|2021-05-17 08:51:20|6854.9|6852.1|6856.9|6854.1|6856.9|6854.1|6854.9|6852.1|11
1621241490000|2021-05-17 08:51:30|6856.7|6853.9|6858.7|6855.9|6859.1|6856.3|6856.7|6853.9|117
1621241500000|2021-05-17 08:51:40|6858.9|6856.1|6856.1|6853.3|6858.9|6856.1|6855.9|6853.1|302
1621241510000|2021-05-17 08:51:50|6856.2|6853.4|6857.1|6854.3|6857.1|6854.3|6856.2|6853.4|11
1621241520000|2021-05-17 08:52:00|6857.6|6854.8|6857.2|6854.4|6857.9|6855.1|6857.2|6854.4|23
1621241530000|2021-05-17 08:52:10|6856.9|6854.1|6855.2|6852.4|6856.9|6854.1|6855.2|6852.4|5
1621241540000|2021-05-17 08:52:20|6854.9|6852.1|6853.9|6851.1|6854.9|6852.1|6853.9|6851.1|33
1621241550000|2021-05-17 08:52:30|6854.9|6852.1|6853.9|6851.1|6854.9|6852.1|6853.9|6851.1|33
1621241560000|2021-05-17 08:52:40|6853.4|6850.6|6851.9|6849.1|6853.9|6851.1|6851.9|6849.1|69
1621241570000|2021-05-17 08:52:50|6852.1|6849.3|6853.9|6851.1|6853.9|6851.1|6851.9|6849.1|11
1621241580000|2021-05-17 08:53:00|6853.6|6850.8|6857.1|6854.3|6857.6|6854.8|6853.6|6850.8|57
1621241590000|2021-05-17 08:53:10|6857.9|6855.1|6856.1|6853.3|6857.9|6855.1|6855.9|6853.1|509
1621241600000|2021-05-17 08:53:20|6856.4|6853.6|6856.1|6853.3|6857.4|6854.6|6855.7|6852.9|95
1621241610000|2021-05-17 08:53:30|6856.4|6853.6|6857.7|6854.9|6857.7|6854.9|6855.9|6853.1|24
1621241620000|2021-05-17 08:53:40|6857.9|6855.1|6854.1|6851.3|6857.9|6855.1|6853.7|6850.9|32
1621241630000|2021-05-17 08:53:50|6853.7|6850.9|6855.6|6852.8|6855.6|6852.8|6853.7|6850.9|18
1621241640000|2021-05-17 08:54:00|6855.9|6853.1|6854.9|6852.1|6855.9|6853.1|6854.9|6852.1|77
1621241650000|2021-05-17 08:54:10|6856.4|6853.6|6854.9|6852.1|6856.4|6853.6|6854.9|6852.1|87
1621241660000|2021-05-17 08:54:20|6854.7|6851.9|6855.4|6852.6|6855.4|6852.6|6854.6|6851.8|30
1621241670000|2021-05-17 08:54:30|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.6|6852.8|1
1621241680000|2021-05-17 08:54:40|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1621241690000|2021-05-17 08:54:50|6854.6|6851.8|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|3
1621241700000|2021-05-17 08:55:00|6854.6|6851.8|6854.9|6852.1|6854.9|6852.1|6854.1|6851.3|4
1621241710000|2021-05-17 08:55:10|||||||||1
1621241720000|2021-05-17 08:55:20|6854.4|6851.6|6854.9|6852.1|6855.9|6853.1|6853.9|6851.1|23
1621241730000|2021-05-17 08:55:30|6855.7|6852.9|6855.9|6853.1|6856.9|6854.1|6855.7|6852.9|111
1621241740000|2021-05-17 08:55:40|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.1|6853.3|159
1621241750000|2021-05-17 08:55:50|6857.1|6854.3|6858.9|6856.1|6859.6|6856.8|6857.1|6854.3|159
1621241760000|2021-05-17 08:56:00|6859.2|6856.4|6859.4|6856.6|6859.6|6856.8|6859.2|6856.4|7
1621241770000|2021-05-17 08:56:10|6858.6|6855.8|6860.1|6857.3|6860.6|6857.8|6858.6|6855.8|118
1621241790000|2021-05-17 08:56:30|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|0
1621241800000|2021-05-17 08:56:40|6860.6|6857.8|6860.2|6857.4|6860.9|6858.1|6860.2|6857.4|6
1621241810000|2021-05-17 08:56:50|6860.6|6857.8|6861.9|6859.1|6862.1|6859.3|6860.6|6857.8|13
1621241820000|2021-05-17 08:57:00|6862.6|6859.8|6862.9|6860.1|6863.4|6860.6|6862.6|6859.8|33
1621241830000|2021-05-17 08:57:10|6862.6|6859.8|6862.9|6860.1|6863.1|6860.3|6862.6|6859.8|69
1621241840000|2021-05-17 08:57:20|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.1|6858.3|11
1621241850000|2021-05-17 08:57:30|6861.6|6858.8|6861.4|6858.6|6861.6|6858.8|6861.4|6858.6|1
1621241860000|2021-05-17 08:57:40|6861.6|6858.8|6862.6|6859.8|6862.6|6859.8|6861.6|6858.8|53
1621241870000|2021-05-17 08:57:50|||||||||125
1621241880000|2021-05-17 08:58:00|6862.2|6859.4|6860.9|6858.1|6862.2|6859.4|6860.9|6858.1|17
1621241890000|2021-05-17 08:58:10|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|50
1621241900000|2021-05-17 08:58:20|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|5
1621241910000|2021-05-17 08:58:30|6859.9|6857.1|6859.6|6856.8|6859.9|6857.1|6858.9|6856.1|30
1621241920000|2021-05-17 08:58:40|6859.9|6857.1|6861.6|6858.8|6861.6|6858.8|6859.9|6857.1|16
1621241940000|2021-05-17 08:59:00|6862.9|6860.1|6862.1|6859.3|6862.9|6860.1|6862.1|6859.3|19
1621241950000|2021-05-17 08:59:10|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|2
1621241960000|2021-05-17 08:59:20|6861.1|6858.3|6861.6|6858.8|6861.6|6858.8|6861.1|6858.3|6
1621241970000|2021-05-17 08:59:30|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1621241980000|2021-05-17 08:59:40|6861.6|6858.8|6860.4|6857.6|6861.6|6858.8|6860.4|6857.6|12
1621241990000|2021-05-17 08:59:50|6860.9|6858.1|6860.6|6857.8|6861.1|6858.3|6860.6|6857.8|15
1621242000000|2021-05-17 09:00:00|6860.7|6857.9|6860.9|6858.1|6861.9|6859.1|6860.7|6857.9|14
1621242010000|2021-05-17 09:00:10|6860.6|6857.8|6859.9|6857.1|6860.6|6857.8|6859.9|6857.1|8
1621242020000|2021-05-17 09:00:20|6859.4|6856.6|6856.6|6853.8|6859.4|6856.6|6856.2|6853.4|32
1621242030000|2021-05-17 09:00:30|6856.4|6853.6|6855.6|6852.8|6856.4|6853.6|6855.6|6852.8|7
1621242040000|2021-05-17 09:00:40|6856.6|6853.8|6858.1|6855.3|6858.1|6855.3|6856.6|6853.8|23
1621242050000|2021-05-17 09:00:50|6857.9|6855.1|6859.2|6856.4|6859.9|6857.1|6857.9|6855.1|9
1621242060000|2021-05-17 09:01:00|6859.6|6856.8|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|4
1621242070000|2021-05-17 09:01:10|6860.9|6858.1|6861.4|6858.6|6861.9|6859.1|6860.9|6858.1|5
1621242080000|2021-05-17 09:01:20|6861.6|6858.8|6862.6|6859.8|6863.9|6861.1|6861.6|6858.8|60
1621242090000|2021-05-17 09:01:30|6862.7|6859.9|6863.4|6860.6|6863.4|6860.6|6862.7|6859.9|0
1621242100000|2021-05-17 09:01:40|6863.6|6860.8|6863.9|6861.1|6863.9|6861.1|6863.6|6860.8|0
1621242110000|2021-05-17 09:01:50|6863.6|6860.8|6858.1|6855.3|6863.6|6860.8|6857.7|6854.9|70
1621242120000|2021-05-17 09:02:00|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6856.9|6854.1|6
1621242130000|2021-05-17 09:02:10|6858.1|6855.3|6856.9|6854.1|6858.1|6855.3|6856.9|6854.1|27
1621242140000|2021-05-17 09:02:20|6856.6|6853.8|6856.9|6854.1|6857.1|6854.3|6856.2|6853.4|30
1621242150000|2021-05-17 09:02:30|6856.4|6853.6|6856.9|6854.1|6856.9|6854.1|6855.9|6853.1|7
1621242160000|2021-05-17 09:02:40|||||||||2
1621242170000|2021-05-17 09:02:50|6857.4|6854.6|6857.1|6854.3|6857.4|6854.6|6856.9|6854.1|4
1621242180000|2021-05-17 09:03:00|6857.9|6855.1|6858.9|6856.1|6858.9|6856.1|6856.9|6854.1|14
1621242190000|2021-05-17 09:03:10|6859.1|6856.3|6859.4|6856.6|6860.9|6858.1|6859.1|6856.3|39
1621242200000|2021-05-17 09:03:20|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|1
1621242210000|2021-05-17 09:03:30|6859.4|6856.6|6857.9|6855.1|6859.4|6856.6|6857.7|6854.9|16
1621242220000|2021-05-17 09:03:40|||||||||3
1621242230000|2021-05-17 09:03:50|6857.7|6854.9|6858.9|6856.1|6858.9|6856.1|6857.2|6854.4|8
1621242240000|2021-05-17 09:04:00|6859.2|6856.4|6859.4|6856.6|6859.4|6856.6|6858.7|6855.9|11
1621242250000|2021-05-17 09:04:10|6859.2|6856.4|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|1
1621242260000|2021-05-17 09:04:20|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|1
1621242270000|2021-05-17 09:04:30|6858.6|6855.8|6856.7|6853.9|6858.6|6855.8|6856.7|6853.9|10
1621242280000|2021-05-17 09:04:40|6856.9|6854.1|6858.4|6855.6|6858.7|6855.9|6856.9|6854.1|12
1621242290000|2021-05-17 09:04:50|6858.2|6855.4|6857.9|6855.1|6858.2|6855.4|6857.7|6854.9|18
1621242300000|2021-05-17 09:05:00|6857.7|6854.9|6856.9|6854.1|6857.7|6854.9|6856.7|6853.9|18
1621242310000|2021-05-17 09:05:10|6857.4|6854.6|6858.2|6855.4|6858.4|6855.6|6857.4|6854.6|8
1621242320000|2021-05-17 09:05:20|6858.4|6855.6|6858.6|6855.8|6858.9|6856.1|6858.4|6855.6|6
1621242330000|2021-05-17 09:05:30|6858.2|6855.4|6856.9|6854.1|6858.7|6855.9|6856.9|6854.1|16
1621242340000|2021-05-17 09:05:40|6856.7|6853.9|6855.9|6853.1|6856.7|6853.9|6855.9|6853.1|19
1621242350000|2021-05-17 09:05:50|6856.2|6853.4|6857.2|6854.4|6857.2|6854.4|6856.2|6853.4|9
1621242360000|2021-05-17 09:06:00|6856.9|6854.1|6853.7|6850.9|6856.9|6854.1|6852.2|6849.4|79
1621242370000|2021-05-17 09:06:10|6853.2|6850.4|6852.9|6850.1|6853.2|6850.4|6852.9|6850.1|6
1621242380000|2021-05-17 09:06:20|||||||||6
1621242390000|2021-05-17 09:06:30|6852.2|6849.4|6850.2|6847.4|6852.2|6849.4|6850.2|6847.4|9
1621242400000|2021-05-17 09:06:40|6849.9|6847.1|6847.7|6844.9|6849.9|6847.1|6847.2|6844.4|61
1621242410000|2021-05-17 09:06:50|6847.2|6844.4|6845.9|6843.1|6847.2|6844.4|6845.2|6842.4|41
1621242420000|2021-05-17 09:07:00|6845.7|6842.9|6848.4|6845.6|6848.6|6845.8|6844.9|6842.1|48
1621242430000|2021-05-17 09:07:10|6848.2|6845.4|6844.5|6841.7|6848.4|6845.6|6844.5|6841.7|176
1621242440000|2021-05-17 09:07:20|6843.9|6841.1|6844.7|6841.9|6844.7|6841.9|6843.2|6840.4|22
1621242450000|2021-05-17 09:07:30|6843.9|6841.1|6844.6|6841.8|6844.6|6841.8|6842.2|6839.4|77
1621242460000|2021-05-17 09:07:40|6844.9|6842.1|6844.9|6842.1|6846.1|6843.3|6844.9|6842.1|61
1621242470000|2021-05-17 09:07:50|6845.4|6842.6|6844.4|6841.6|6845.4|6842.6|6844.1|6841.3|14
1621242480000|2021-05-17 09:08:00|6844.9|6842.1|6846.2|6843.4|6846.7|6843.9|6844.9|6842.1|8
1621242490000|2021-05-17 09:08:10|6845.6|6842.8|6845.2|6842.4|6845.9|6843.1|6845.2|6842.4|7
1621242500000|2021-05-17 09:08:20|6845.5|6842.7|6846.2|6843.4|6846.6|6843.8|6845.5|6842.7|12
1621242510000|2021-05-17 09:08:30|6845.9|6843.1|6847.9|6845.1|6847.9|6845.1|6845.9|6843.1|16
1621242520000|2021-05-17 09:08:40|6847.1|6844.3|6845.9|6843.1|6847.9|6845.1|6845.9|6843.1|22
1621242530000|2021-05-17 09:08:50|6847.7|6844.9|6845.9|6843.1|6848.2|6845.4|6845.9|6843.1|94
1621242540000|2021-05-17 09:09:00|6846.2|6843.4|6847.4|6844.6|6847.4|6844.6|6845.9|6843.1|15
1621242550000|2021-05-17 09:09:10|6846.9|6844.1|6846.2|6843.4|6846.9|6844.1|6845.9|6843.1|19
1621242560000|2021-05-17 09:09:20|6844.9|6842.1|6845.7|6842.9|6846.2|6843.4|6844.2|6841.4|19
1621242570000|2021-05-17 09:09:30|6845.5|6842.7|6845.9|6843.1|6845.9|6843.1|6845.2|6842.4|5
1621242580000|2021-05-17 09:09:40|6846.9|6844.1|6848.2|6845.4|6848.9|6846.1|6846.9|6844.1|14
1621242590000|2021-05-17 09:09:50|6847.9|6845.1|6848.7|6845.9|6848.7|6845.9|6847.9|6845.1|3
1621242600000|2021-05-17 09:10:00|6848.9|6846.1|6849.9|6847.1|6850.9|6848.1|6848.9|6846.1|18
1621242610000|2021-05-17 09:10:10|6851.1|6848.3|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|3
1621242620000|2021-05-17 09:10:20|6850.9|6848.1|6850.2|6847.4|6850.9|6848.1|6850.2|6847.4|3
1621242630000|2021-05-17 09:10:30|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.2|6846.4|11
1621242640000|2021-05-17 09:10:40|6850.4|6847.6|6850.6|6847.8|6850.6|6847.8|6850.4|6847.6|11
1621242650000|2021-05-17 09:10:50|6850.4|6847.6|6850.2|6847.4|6850.4|6847.6|6850.2|6847.4|1
1621242660000|2021-05-17 09:11:00|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|0
1621242670000|2021-05-17 09:11:10|6849.2|6846.4|6848.7|6845.9|6849.2|6846.4|6847.7|6844.9|26
1621242680000|2021-05-17 09:11:20|6848.9|6846.1|6848.7|6845.9|6848.9|6846.1|6848.7|6845.9|4
1621242690000|2021-05-17 09:11:30|6848.2|6845.4|6847.2|6844.4|6848.2|6845.4|6847.2|6844.4|2
1621242700000|2021-05-17 09:11:40|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|3
1621242720000|2021-05-17 09:12:00|||||||||1
1621242730000|2021-05-17 09:12:10|6847.2|6844.4|6846.4|6843.6|6847.2|6844.4|6845.9|6843.1|12
1621242740000|2021-05-17 09:12:20|6846.9|6844.1|6847.2|6844.4|6847.9|6845.1|6846.7|6843.9|23
1621242750000|2021-05-17 09:12:30|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1621242760000|2021-05-17 09:12:40|6847.5|6844.7|6849.2|6846.4|6849.2|6846.4|6847.5|6844.7|8
1621242770000|2021-05-17 09:12:50|6849.7|6846.9|6850.2|6847.4|6850.4|6847.6|6849.7|6846.9|4
1621242780000|2021-05-17 09:13:00|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|12
1621242790000|2021-05-17 09:13:10|6849.9|6847.1|6851.9|6849.1|6851.9|6849.1|6849.7|6846.9|12
1621242800000|2021-05-17 09:13:20|6851.7|6848.9|6851.9|6849.1|6851.9|6849.1|6851.7|6848.9|5
1621242810000|2021-05-17 09:13:30|6851.6|6848.8|6852.2|6849.4|6852.6|6849.8|6850.7|6847.9|79
1621242820000|2021-05-17 09:13:40|6851.9|6849.1|6850.9|6848.1|6851.9|6849.1|6850.9|6848.1|5
1621242830000|2021-05-17 09:13:50|6851.5|6848.7|6851.6|6848.8|6851.9|6849.1|6850.2|6847.4|18
1621242840000|2021-05-17 09:14:00|6851.9|6849.1|6851.7|6848.9|6852|6849.2|6851.4|6848.6|8
1621242850000|2021-05-17 09:14:10|6851.9|6849.1|6852.2|6849.4|6852.4|6849.6|6851.9|6849.1|1
1621242860000|2021-05-17 09:14:20|6851.7|6848.9|6850.9|6848.1|6851.7|6848.9|6850.9|6848.1|3
1621242870000|2021-05-17 09:14:30|||||||||26
1621242880000|2021-05-17 09:14:40|||||||||1
1621242890000|2021-05-17 09:14:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|2
1621242900000|2021-05-17 09:15:00|6850.7|6847.9|6846.9|6844.1|6850.9|6848.1|6846.6|6843.8|41
1621242910000|2021-05-17 09:15:10|6847.4|6844.6|6848.2|6845.4|6848.6|6845.8|6847.4|6844.6|3
1621242920000|2021-05-17 09:15:20|6847.9|6845.1|6846.9|6844.1|6847.9|6845.1|6846.2|6843.4|20
1621242930000|2021-05-17 09:15:30|6846.7|6843.9|6846.9|6844.1|6846.9|6844.1|6845.9|6843.1|22
1621242940000|2021-05-17 09:15:40|6846.6|6843.8|6848.9|6846.1|6848.9|6846.1|6846.6|6843.8|27
1621242950000|2021-05-17 09:15:50|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|1
1621242960000|2021-05-17 09:16:00|6849.6|6846.8|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|1
1621242970000|2021-05-17 09:16:10|6849.7|6846.9|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|1
1621242980000|2021-05-17 09:16:20|6849.9|6847.1|6851.1|6848.3|6851.1|6848.3|6849.9|6847.1|12
1621242990000|2021-05-17 09:16:30|6851.4|6848.6|6852.4|6849.6|6852.9|6850.1|6851.2|6848.4|8
1621243000000|2021-05-17 09:16:40|6851.9|6849.1|6850.6|6847.8|6851.9|6849.1|6850.6|6847.8|2
1621243010000|2021-05-17 09:16:50|6851.1|6848.3|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|1
1621243020000|2021-05-17 09:17:00|6849.9|6847.1|6850.6|6847.8|6850.6|6847.8|6849.9|6847.1|3
1621243030000|2021-05-17 09:17:10|6850.4|6847.6|6850.6|6847.8|6850.6|6847.8|6849.9|6847.1|3
1621243040000|2021-05-17 09:17:20|6850.4|6847.6|6852.1|6849.3|6852.1|6849.3|6850.4|6847.6|6
1621243050000|2021-05-17 09:17:30|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|4
1621243060000|2021-05-17 09:17:40|6851.7|6848.9|6851.1|6848.3|6851.9|6849.1|6851.1|6848.3|2
1621243080000|2021-05-17 09:18:00|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|7
1621243090000|2021-05-17 09:18:10|6851.7|6848.9|6852.2|6849.4|6852.6|6849.8|6851.7|6848.9|15
1621243100000|2021-05-17 09:18:20|||||||||1
1621243110000|2021-05-17 09:18:30|6851.6|6848.8|6851.1|6848.3|6851.6|6848.8|6850.9|6848.1|18
1621243120000|2021-05-17 09:18:40|6851.4|6848.6|6851.6|6848.8|6851.6|6848.8|6851.4|6848.6|3
1621243130000|2021-05-17 09:18:50|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.2|6847.4|53
1621243140000|2021-05-17 09:19:00|6850.7|6847.9|6850.9|6848.1|6850.9|6848.1|6850.2|6847.4|5
1621243150000|2021-05-17 09:19:10|6850.7|6847.9|6850.9|6848.1|6851.4|6848.6|6850.4|6847.6|6
1621243160000|2021-05-17 09:19:20|6850.4|6847.6|6849.4|6846.6|6850.4|6847.6|6848.9|6846.1|2
1621243170000|2021-05-17 09:19:30|6849.6|6846.8|6849.9|6847.1|6849.9|6847.1|6849.6|6846.8|0
1621243190000|2021-05-17 09:19:50|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|2
1621243200000|2021-05-17 09:20:00|6849.9|6847.1|6849.7|6846.9|6849.9|6847.1|6849.7|6846.9|6
1621243210000|2021-05-17 09:20:10|6849.2|6846.4|6849.4|6846.6|6849.9|6847.1|6848.9|6846.1|14
1621243220000|2021-05-17 09:20:20|6849.7|6846.9|6848.5|6845.7|6849.7|6846.9|6848.5|6845.7|3
1621243230000|2021-05-17 09:20:30|6848.2|6845.4|6849.2|6846.4|6849.2|6846.4|6848.2|6845.4|2
1621243240000|2021-05-17 09:20:40|6848.5|6845.7|6848.2|6845.4|6848.5|6845.7|6848.2|6845.4|1
1621243250000|2021-05-17 09:20:50|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|4
1621243260000|2021-05-17 09:21:00|6848.2|6845.4|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|6
1621243270000|2021-05-17 09:21:10|6848.5|6845.7|6847.9|6845.1|6848.5|6845.7|6847.9|6845.1|9
1621243280000|2021-05-17 09:21:20|6848.2|6845.4|6848.5|6845.7|6848.5|6845.7|6848.2|6845.4|5
1621243290000|2021-05-17 09:21:30|||||||||3
1621243320000|2021-05-17 09:22:00|6847.9|6845.1|6846|6843.2|6848.2|6845.4|6845.9|6843.1|18
1621243330000|2021-05-17 09:22:10|6847|6844.2|6846.9|6844.1|6847.4|6844.6|6846.7|6843.9|4
1621243350000|2021-05-17 09:22:30|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|3
1621243360000|2021-05-17 09:22:40|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1621243370000|2021-05-17 09:22:50|6847.9|6845.1|6848.5|6845.7|6848.5|6845.7|6847.9|6845.1|6
1621243380000|2021-05-17 09:23:00|6847.9|6845.1|6848|6845.2|6848|6845.2|6847.9|6845.1|6
1621243390000|2021-05-17 09:23:10|6847.9|6845.1|6846.7|6843.9|6847.9|6845.1|6846.7|6843.9|12
1621243400000|2021-05-17 09:23:20|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|2
1621243410000|2021-05-17 09:23:30|6846.4|6843.6|6845.9|6843.1|6846.4|6843.6|6845.9|6843.1|2
1621243420000|2021-05-17 09:23:40|6844.2|6841.4|6841.5|6838.7|6844.2|6841.4|6840.5|6837.7|517
1621243430000|2021-05-17 09:23:50|6841.2|6838.4|6841.5|6838.7|6841.5|6838.7|6840.9|6838.1|5
1621243440000|2021-05-17 09:24:00|6841.9|6839.1|6841.9|6839.1|6842.2|6839.4|6841.9|6839.1|4
1621243450000|2021-05-17 09:24:10|6842.5|6839.7|6843.2|6840.4|6843.2|6840.4|6842.5|6839.7|18
1621243460000|2021-05-17 09:24:20|6843.5|6840.7|6843.7|6840.9|6843.7|6840.9|6843.5|6840.7|7
1621243470000|2021-05-17 09:24:30|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|1
1621243480000|2021-05-17 09:24:40|6844.5|6841.7|6846.2|6843.4|6846.2|6843.4|6844.5|6841.7|208
1621243490000|2021-05-17 09:24:50|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6846.9|6844.1|4
1621243500000|2021-05-17 09:25:00|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|3
1621243510000|2021-05-17 09:25:10|6847.9|6845.1|6847.5|6844.7|6847.9|6845.1|6847.5|6844.7|0
1621243530000|2021-05-17 09:25:30|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6847.7|6844.9|3
1621243540000|2021-05-17 09:25:40|6848.4|6845.6|6848.7|6845.9|6848.7|6845.9|6848.4|6845.6|2
1621243550000|2021-05-17 09:25:50|6848.9|6846.1|6849.5|6846.7|6849.7|6846.9|6848.9|6846.1|1
1621243570000|2021-05-17 09:26:10|6849.7|6846.9|6852.2|6849.4|6852.2|6849.4|6849.7|6846.9|6
1621243580000|2021-05-17 09:26:20|6852.4|6849.6|6852.5|6849.7|6853.2|6850.4|6852.4|6849.6|8
1621243590000|2021-05-17 09:26:30|6852.7|6849.9|6853.2|6850.4|6853.2|6850.4|6852.5|6849.7|4
1621243600000|2021-05-17 09:26:40|6853|6850.2|6856.7|6853.9|6856.9|6854.1|6852.7|6849.9|432
1621243610000|2021-05-17 09:26:50|6856.9|6854.1|6863.9|6861.1|6863.9|6861.1|6856.7|6853.9|277
1621243620000|2021-05-17 09:27:00|6863.5|6860.7|6862.5|6859.7|6863.5|6860.7|6860.9|6858.1|24
1621243630000|2021-05-17 09:27:10|||||||||27
1621243640000|2021-05-17 09:27:20|6861.9|6859.1|6860.2|6857.4|6861.9|6859.1|6858.9|6856.1|26
1621243650000|2021-05-17 09:27:30|6859.9|6857.1|6860.4|6857.6|6861.9|6859.1|6859.5|6856.7|61
1621243660000|2021-05-17 09:27:40|6860.2|6857.4|6860|6857.2|6860.9|6858.1|6859.9|6857.1|6
1621243670000|2021-05-17 09:27:50|6859.9|6857.1|6856.9|6854.1|6859.9|6857.1|6856.7|6853.9|35
1621243680000|2021-05-17 09:28:00|6857|6854.2|6858.9|6856.1|6858.9|6856.1|6857|6854.2|7
1621243690000|2021-05-17 09:28:10|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|0
1621243700000|2021-05-17 09:28:20|6858.9|6856.1|6861.2|6858.4|6861.2|6858.4|6858.9|6856.1|39
1621243710000|2021-05-17 09:28:30|6860.9|6858.1|6859.2|6856.4|6860.9|6858.1|6859.2|6856.4|6
1621243720000|2021-05-17 09:28:40|6858.9|6856.1|6860.9|6858.1|6860.9|6858.1|6857.2|6854.4|36
1621243730000|2021-05-17 09:28:50|6861.9|6859.1|6862.4|6859.6|6862.4|6859.6|6861.9|6859.1|9
1621243740000|2021-05-17 09:29:00|6862.9|6860.1|6865.9|6863.1|6865.9|6863.1|6862.9|6860.1|47
1621243750000|2021-05-17 09:29:10|6864.9|6862.1|6864.9|6862.1|6865|6862.2|6864.7|6861.9|7
1621243760000|2021-05-17 09:29:20|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|34
1621243770000|2021-05-17 09:29:30|6865.9|6863.1|6865.7|6862.9|6865.9|6863.1|6865.2|6862.4|19
1621243780000|2021-05-17 09:29:40|6866.2|6863.4|6865.9|6863.1|6866.2|6863.4|6865.9|6863.1|0
1621243790000|2021-05-17 09:29:50|6866.5|6863.7|6866.9|6864.1|6867.2|6864.4|6866.2|6863.4|91
1621243800000|2021-05-17 09:30:00|6866.5|6863.7|6863.9|6861.1|6866.9|6864.1|6863.9|6861.1|39
1621243810000|2021-05-17 09:30:10|6862.9|6860.1|6863.9|6861.1|6863.9|6861.1|6862.9|6860.1|24
1621243820000|2021-05-17 09:30:20|6864.5|6861.7|6864.4|6861.6|6864.5|6861.7|6864.4|6861.6|2
1621243830000|2021-05-17 09:30:30|6864.5|6861.7|6863.2|6860.4|6864.5|6861.7|6863.2|6860.4|13
1621243840000|2021-05-17 09:30:40|6862.5|6859.7|6862.9|6860.1|6862.9|6860.1|6861.9|6859.1|10
1621243850000|2021-05-17 09:30:50|||||||||1
1621243860000|2021-05-17 09:31:00|||||||||1
1621243880000|2021-05-17 09:31:20|6863.9|6861.1|6864.4|6861.6|6864.5|6861.7|6863.9|6861.1|5
1621243890000|2021-05-17 09:31:30|6864.5|6861.7|6865.9|6863.1|6865.9|6863.1|6864.4|6861.6|4
1621243900000|2021-05-17 09:31:40|6866|6863.2|6867.2|6864.4|6867.2|6864.4|6866|6863.2|32
1621243910000|2021-05-17 09:31:50|6866.5|6863.7|6864.9|6862.1|6866.9|6864.1|6864.9|6862.1|25
1621243920000|2021-05-17 09:32:00|6864.7|6861.9|6864.9|6862.1|6864.9|6862.1|6864.7|6861.9|3
1621243930000|2021-05-17 09:32:10|6865.4|6862.6|6865.7|6862.9|6865.7|6862.9|6865.2|6862.4|15
1621243940000|2021-05-17 09:32:20|6865.2|6862.4|6865.7|6862.9|6865.7|6862.9|6863.9|6861.1|165
1621243950000|2021-05-17 09:32:30|6865.9|6863.1|6866.9|6864.1|6866.9|6864.1|6865.9|6863.1|5
1621243960000|2021-05-17 09:32:40|6866.7|6863.9|6866.4|6863.6|6866.7|6863.9|6866.4|6863.6|1
1621243970000|2021-05-17 09:32:50|6866.2|6863.4|6865.9|6863.1|6866.2|6863.4|6865.7|6862.9|11
1621243980000|2021-05-17 09:33:00|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|3
1621243990000|2021-05-17 09:33:10|6865.5|6861.5|6863.2|6860.4|6865.5|6862.1|6863.2|6860.4|25
1621244000000|2021-05-17 09:33:20|6862.9|6860.1|6864.9|6862.1|6864.9|6862.1|6862.7|6859.9|57
1621244010000|2021-05-17 09:33:30|6864.7|6861.9|6864.7|6861.9|6864.9|6862.1|6864.7|6861.9|3
1621244020000|2021-05-17 09:33:40|6864.9|6862.1|6864.2|6861.4|6864.9|6862.1|6864.2|6861.4|2
1621244030000|2021-05-17 09:33:50|6864.4|6861.6|6866.9|6864.1|6866.9|6864.1|6864.4|6861.6|11
1621244040000|2021-05-17 09:34:00|6866.5|6863.7|6866.9|6864.1|6866.9|6864.1|6866.5|6863.7|4
1621244050000|2021-05-17 09:34:10|6867.2|6864.4|6866.2|6863.4|6867.2|6864.4|6866.2|6863.4|11
1621244060000|2021-05-17 09:34:20|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.7|6862.9|4
1621244070000|2021-05-17 09:34:30|6866.2|6863.4|6866.7|6863.9|6866.9|6864.1|6866.2|6863.4|4
1621244080000|2021-05-17 09:34:40|6866.4|6863.6|6866.7|6863.9|6866.9|6864.1|6866.4|6863.6|1
1621244090000|2021-05-17 09:34:50|6866.9|6864.1|6865.4|6862.6|6866.9|6864.1|6865.4|6862.6|5
1621244100000|2021-05-17 09:35:00|6864.7|6861.9|6863.2|6860.4|6865|6862.2|6863.2|6860.4|40
1621244110000|2021-05-17 09:35:10|6863.4|6860.6|6863.7|6860.9|6863.9|6861.1|6863.4|6860.6|4
1621244120000|2021-05-17 09:35:20|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|1
1621244140000|2021-05-17 09:35:40|6863.2|6860.4|6862.9|6860.1|6863.2|6860.4|6862.9|6860.1|4
1621244150000|2021-05-17 09:35:50|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|3
1621244160000|2021-05-17 09:36:00|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1621244170000|2021-05-17 09:36:10|6864.9|6862.1|6864.9|6862.1|6865.9|6863.1|6864.9|6862.1|18
1621244180000|2021-05-17 09:36:20|6865.4|6862.6|6865.2|6862.4|6865.4|6862.6|6865.2|6862.4|1
1621244190000|2021-05-17 09:36:30|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|15
1621244200000|2021-05-17 09:36:40|6865.2|6862.4|6865.9|6863.1|6865.9|6863.1|6865|6862.2|9
1621244210000|2021-05-17 09:36:50|6866.2|6863.4|6865.9|6863.1|6866.5|6863.7|6865.9|6863.1|2
1621244220000|2021-05-17 09:37:00|6865.7|6862.9|6863.7|6860.9|6865.7|6862.9|6863.5|6860.7|17
1621244230000|2021-05-17 09:37:10|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.2|6860.4|16
1621244240000|2021-05-17 09:37:20|6864.5|6861.7|6863.9|6861.1|6864.7|6861.9|6863.9|6861.1|3
1621244250000|2021-05-17 09:37:30|6863.7|6860.9|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|24
1621244260000|2021-05-17 09:37:40|6863.9|6861.1|6863.7|6860.9|6863.9|6861.1|6862.2|6859.4|66
1621244270000|2021-05-17 09:37:50|6863|6860.2|6865.2|6862.4|6865.4|6862.6|6863|6860.2|19
1621244280000|2021-05-17 09:38:00|6864.5|6861.7|6861.2|6858.4|6864.5|6861.7|6861.2|6858.4|75
1621244290000|2021-05-17 09:38:10|6860.9|6858.1|6864.2|6861.4|6864.4|6861.6|6860.2|6857.4|45
1621244300000|2021-05-17 09:38:20|6864.4|6861.6|6863.7|6860.9|6864.4|6861.6|6863.7|6860.9|1
1621244310000|2021-05-17 09:38:30|6863.4|6860.6|6860.5|6857.7|6863.4|6860.6|6860.2|6857.4|4
1621244320000|2021-05-17 09:38:40|6860.9|6858.1|6861.9|6859.1|6861.9|6859.1|6860.9|6858.1|1
1621244330000|2021-05-17 09:38:50|6861.4|6858.6|6861.2|6858.4|6861.4|6858.6|6860.7|6857.9|8
1621244340000|2021-05-17 09:39:00|6861.7|6858.9|6860.2|6857.4|6861.7|6858.9|6860.2|6857.4|4
1621244350000|2021-05-17 09:39:10|6859.5|6856.7|6858.4|6855.6|6859.5|6856.7|6857.9|6855.1|85
1621244360000|2021-05-17 09:39:20|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|0
1621244370000|2021-05-17 09:39:30|6859.2|6856.4|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|3
1621244380000|2021-05-17 09:39:40|6859.2|6856.4|6859.9|6857.1|6859.9|6857.1|6859.2|6856.4|1
1621244390000|2021-05-17 09:39:50|6859.4|6856.6|6859|6856.2|6859.4|6856.6|6858.9|6856.1|4
1621244400000|2021-05-17 09:40:00|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6856.2|6853.4|155
1621244410000|2021-05-17 09:40:10|6858.2|6855.4|6857.7|6854.9|6858.2|6855.4|6857.5|6854.7|4
1621244420000|2021-05-17 09:40:20|6857.4|6854.6|6858.7|6855.9|6858.7|6855.9|6855.7|6852.9|46
1621244430000|2021-05-17 09:40:30|6858.9|6856.1|6858.2|6855.4|6859|6856.2|6858.2|6855.4|0
1621244440000|2021-05-17 09:40:40|6858.4|6855.6|6858.7|6855.9|6858.7|6855.9|6857.9|6855.1|4
1621244450000|2021-05-17 09:40:50|6859.2|6856.4|6858.2|6855.4|6859.4|6856.6|6858.2|6855.4|4
1621244460000|2021-05-17 09:41:00|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|4
1621244470000|2021-05-17 09:41:10|6858.5|6855.7|6859.4|6856.6|6859.4|6856.6|6857.7|6854.9|11
1621244490000|2021-05-17 09:41:30|6859|6856.2|6858.7|6855.9|6859.2|6856.4|6858.7|6855.9|2
1621244500000|2021-05-17 09:41:40|6858.9|6856.1|6857.9|6855.1|6858.9|6856.1|6857.7|6854.9|35
1621244510000|2021-05-17 09:41:50|6858.2|6855.4|6859.5|6856.7|6859.5|6856.7|6858.2|6855.4|5
1621244520000|2021-05-17 09:42:00|6857.9|6855.1|6856.7|6853.9|6857.9|6855.1|6855.7|6852.9|42
1621244530000|2021-05-17 09:42:10|6857|6854.2|6857.4|6854.6|6857.4|6854.6|6856.7|6853.9|22
1621244540000|2021-05-17 09:42:20|6856.9|6854.1|6855.5|6852.7|6856.9|6854.1|6855.5|6852.7|8
1621244550000|2021-05-17 09:42:30|6855.2|6852.4|6854.9|6852.1|6855.5|6852.7|6854.9|6852.1|5
1621244570000|2021-05-17 09:42:50|6855.4|6852.6|6855.7|6852.9|6855.9|6853.1|6855.2|6852.4|26
1621244580000|2021-05-17 09:43:00|6855.4|6852.6|6855.9|6853.1|6855.9|6853.1|6854.9|6852.1|30
1621244590000|2021-05-17 09:43:10|6855.4|6852.6|6853.5|6850.7|6855.4|6852.6|6853.4|6850.6|25
1621244600000|2021-05-17 09:43:20|6853.9|6851.1|6854.4|6851.6|6854.9|6852.1|6853.5|6850.7|10
1621244610000|2021-05-17 09:43:30|6854.9|6852.1|6854.9|6852.1|6855.2|6852.4|6854.9|6852.1|5
1621244620000|2021-05-17 09:43:40|6855.2|6852.4|6854.7|6851.9|6855.2|6852.4|6854.7|6851.9|2
1621244630000|2021-05-17 09:43:50|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|1
1621244640000|2021-05-17 09:44:00|6853.9|6851.1|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|4
1621244650000|2021-05-17 09:44:10|6853|6850.2|6852.9|6850.1|6853.5|6850.7|6852.9|6850.1|12
1621244660000|2021-05-17 09:44:20|6853.2|6850.4|6854.5|6851.7|6854.5|6851.7|6853.2|6850.4|24
1621244670000|2021-05-17 09:44:30|6855.2|6852.4|6854.7|6851.9|6855.2|6852.4|6853.7|6850.9|73
1621244680000|2021-05-17 09:44:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1621244690000|2021-05-17 09:44:50|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|0
1621244710000|2021-05-17 09:45:10|6854.9|6852.1|6854.9|6852.1|6855.2|6852.4|6854.7|6851.9|48
1621244720000|2021-05-17 09:45:20|6854.5|6851.7|6855.9|6853.1|6856.2|6853.4|6854.5|6851.7|26
1621244730000|2021-05-17 09:45:30|6856.2|6853.4|6857.9|6855.1|6857.9|6855.1|6856.2|6853.4|8
1621244740000|2021-05-17 09:45:40|6858|6855.2|6857.9|6855.1|6858|6855.2|6857.9|6855.1|3
1621244750000|2021-05-17 09:45:50|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|12
1621244760000|2021-05-17 09:46:00|6855.9|6853.1|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|6
1621244770000|2021-05-17 09:46:10|6855.9|6853.1|6856.2|6853.4|6856.2|6853.4|6855.9|6853.1|9
1621244780000|2021-05-17 09:46:20|6855.5|6852.7|6855.2|6852.4|6855.5|6852.7|6855.2|6852.4|1
1621244790000|2021-05-17 09:46:30|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6853.7|6850.9|2
1621244820000|2021-05-17 09:47:00|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|6855.2|6852.4|1
1621244830000|2021-05-17 09:47:10|6855.5|6852.7|6857.2|6854.4|6857.4|6854.6|6855.5|6852.7|15
1621244840000|2021-05-17 09:47:20|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|4
1621244850000|2021-05-17 09:47:30|6855.9|6853.1|6856.7|6853.9|6856.7|6853.9|6855.9|6853.1|5
1621244860000|2021-05-17 09:47:40|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|0
1621244870000|2021-05-17 09:47:50|6857.2|6854.4|6856.7|6853.9|6857.9|6855.1|6856.7|6853.9|17
1621244880000|2021-05-17 09:48:00|6856.5|6853.7|6856.2|6853.4|6856.5|6853.7|6856.2|6853.4|0
1621244890000|2021-05-17 09:48:10|6855.9|6853.1|6855.2|6852.4|6855.9|6853.1|6854.9|6852.1|7
1621244910000|2021-05-17 09:48:30|6854.5|6851.7|6852.9|6850.1|6854.5|6851.7|6852.9|6850.1|53
1621244930000|2021-05-17 09:48:50|6853.8|6851|6855.4|6852.6|6855.4|6852.6|6853.8|6851|4
1621244940000|2021-05-17 09:49:00|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6854.7|6851.9|2
1621244950000|2021-05-17 09:49:10|6855|6852.2|6855.4|6852.6|6855.4|6852.6|6855|6852.2|18
1621244960000|2021-05-17 09:49:20|6855.2|6852.4|6855.4|6852.6|6855.4|6852.6|6855.2|6852.4|2
1621244970000|2021-05-17 09:49:30|6855.2|6852.4|6855.4|6852.6|6855.4|6852.6|6855.2|6852.4|1
1621244990000|2021-05-17 09:49:50|6855.2|6852.4|6853.3|6850.5|6855.4|6852.6|6853.2|6850.4|216
1621245000000|2021-05-17 09:50:00|6853|6850.2|6853.5|6850.7|6853.5|6850.7|6852.7|6849.9|1
1621245010000|2021-05-17 09:50:10|6853.8|6851|6853.7|6850.9|6854.2|6851.4|6853.5|6850.7|8
1621245020000|2021-05-17 09:50:20|6853.5|6850.7|6854|6851.2|6854.2|6851.4|6853.5|6850.7|1
1621245030000|2021-05-17 09:50:30|6853.8|6851|6854.2|6851.4|6854.2|6851.4|6853.8|6851|1
1621245040000|2021-05-17 09:50:40|||||||||3
1621245050000|2021-05-17 09:50:50|6853.9|6851.1|6853.2|6850.4|6853.9|6851.1|6853|6850.2|2
1621245060000|2021-05-17 09:51:00|6853|6850.2|6853.2|6850.4|6853.2|6850.4|6852|6849.2|11
1621245070000|2021-05-17 09:51:10|6853|6850.2|6852|6849.2|6853|6850.2|6851.5|6848.7|16
1621245080000|2021-05-17 09:51:20|6851.7|6848.9|6854.7|6851.9|6854.7|6851.9|6851.7|6848.9|20
1621245090000|2021-05-17 09:51:30|6855|6852.2|6857|6854.2|6857|6854.2|6854.5|6851.7|117
1621245100000|2021-05-17 09:51:40|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|2
1621245110000|2021-05-17 09:51:50|6856.9|6854.1|6856.7|6853.9|6857.2|6854.4|6856.7|6853.9|4
1621245130000|2021-05-17 09:52:10|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|5
1621245140000|2021-05-17 09:52:20|6857.5|6854.7|6859.2|6856.4|6859.5|6856.7|6857.5|6854.7|66
1621245150000|2021-05-17 09:52:30|6858.8|6856|6857.5|6854.7|6858.8|6856|6857.5|6854.7|17
1621245160000|2021-05-17 09:52:40|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|1
1621245170000|2021-05-17 09:52:50|6857.5|6854.7|6857|6854.2|6857.7|6854.9|6856.5|6853.7|10
1621245180000|2021-05-17 09:53:00|6856.7|6853.9|6858.5|6855.7|6858.5|6855.7|6856.7|6853.9|8
1621245190000|2021-05-17 09:53:10|6858.2|6855.4|6858.7|6855.9|6859.2|6856.4|6857.7|6854.9|8
1621245200000|2021-05-17 09:53:20|6858.8|6856|6859.2|6856.4|6859.2|6856.4|6858.8|6856|0
1621245210000|2021-05-17 09:53:30|6859.5|6856.7|6859.2|6856.4|6859.8|6857|6859.2|6856.4|64
1621245220000|2021-05-17 09:53:40|6858.8|6856|6857.7|6854.9|6858.8|6856|6857.7|6854.9|5
1621245230000|2021-05-17 09:53:50|6858.2|6855.4|6858.3|6855.5|6858.3|6855.5|6858.2|6855.4|1
1621245240000|2021-05-17 09:54:00|6858.7|6855.9|6857.7|6854.9|6858.7|6855.9|6857.7|6854.9|39
1621245260000|2021-05-17 09:54:20|6858.2|6855.4|6859.2|6856.4|6859.2|6856.4|6858.2|6855.4|2
1621245280000|2021-05-17 09:54:40|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6858.7|6855.9|1
1621245290000|2021-05-17 09:54:50|6859|6856.2|6859.2|6856.4|6859.2|6856.4|6859|6856.2|0
1621245300000|2021-05-17 09:55:00|6858.7|6855.9|6858.5|6855.7|6858.7|6855.9|6858.5|6855.7|1
1621245320000|2021-05-17 09:55:20|6858.7|6855.9|6859.2|6856.4|6859.2|6856.4|6858.2|6855.4|48
1621245330000|2021-05-17 09:55:30|6860.8|6858|6860.7|6857.9|6860.8|6858|6860.2|6857.4|17
1621245340000|2021-05-17 09:55:40|6860.2|6857.4|6860.7|6857.9|6860.7|6857.9|6860.2|6857.4|2
1621245350000|2021-05-17 09:55:50|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|0
1621245360000|2021-05-17 09:56:00|6860.5|6857.7|6859.8|6857|6860.5|6857.7|6859.8|6857|3
1621245370000|2021-05-17 09:56:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|2
1621245380000|2021-05-17 09:56:20|6858.8|6856|6859.2|6856.4|6859.2|6856.4|6858.8|6856|2
1621245390000|2021-05-17 09:56:30|6859.5|6856.7|6861.2|6858.4|6861.2|6858.4|6859.5|6856.7|17
1621245400000|2021-05-17 09:56:40|6861.5|6858.7|6861.8|6859|6861.8|6859|6861.5|6858.7|15
1621245420000|2021-05-17 09:57:00|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862|6859.2|1
1621245430000|2021-05-17 09:57:10|6862|6859.2|6862.2|6859.4|6862.2|6859.4|6862|6859.2|0
1621245440000|2021-05-17 09:57:20|6862|6859.2|6861.5|6858.7|6862|6859.2|6861.5|6858.7|0
1621245450000|2021-05-17 09:57:30|6861|6858.2|6861.5|6858.7|6861.5|6858.7|6861|6858.2|1
1621245460000|2021-05-17 09:57:40|6861|6858.2|6862.2|6859.4|6862.2|6859.4|6861|6858.2|5
1621245470000|2021-05-17 09:57:50|6863.2|6860.4|6864.7|6861.9|6866.2|6863.4|6863.2|6860.4|50
1621245480000|2021-05-17 09:58:00|6864.5|6861.7|6864.7|6861.9|6864.7|6861.9|6864.5|6861.7|0
1621245490000|2021-05-17 09:58:10|6864.5|6861.7|6863.7|6860.9|6864.5|6861.7|6862.3|6859.5|49
1621245500000|2021-05-17 09:58:20|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|0
1621245510000|2021-05-17 09:58:30|6863|6860.2|6862.2|6859.4|6863.2|6860.4|6862.2|6859.4|10
1621245520000|2021-05-17 09:58:40|6862.5|6859.7|6862.2|6859.4|6862.7|6859.9|6861.7|6858.9|2
1621245530000|2021-05-17 09:58:50|6861.7|6858.9|6861.8|6859|6861.8|6859|6861.7|6858.9|1
1621245540000|2021-05-17 09:59:00|6861.7|6858.9|6861.2|6858.4|6861.7|6858.9|6861.2|6858.4|0
1621245550000|2021-05-17 09:59:10|6861.8|6859|6861.8|6859|6862|6859.2|6861.8|6859|6
1621245570000|2021-05-17 09:59:30|6862|6859.2|6862.3|6859.5|6863.8|6861|6862|6859.2|9
1621245580000|2021-05-17 09:59:40|6862.8|6860|6863.8|6861|6863.8|6861|6862.8|6860|4
1621245590000|2021-05-17 09:59:50|6863.2|6860.4|6862.8|6860|6863.2|6860.4|6862.7|6859.9|4
1621245600000|2021-05-17 10:00:00|6862.7|6859.9|6860.8|6858|6862.7|6859.9|6860.5|6857.7|11
1621245610000|2021-05-17 10:00:10|6860.5|6857.7|6860.2|6857.4|6860.5|6857.7|6860.2|6857.4|4
1621245620000|2021-05-17 10:00:20|6859.7|6856.9|6859.8|6857|6859.8|6857|6859.7|6856.9|2
1621245630000|2021-05-17 10:00:30|6860.2|6857.4|6860.7|6857.9|6860.7|6857.9|6859.7|6856.9|36
1621245640000|2021-05-17 10:00:40|6861.2|6858.4|6860.8|6858|6861.5|6858.7|6860.5|6857.7|5
1621245650000|2021-05-17 10:00:50|6860.5|6857.7|6857.5|6854.7|6860.5|6857.7|6857.5|6854.7|19
1621245660000|2021-05-17 10:01:00|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6856.8|6854|11
1621245670000|2021-05-17 10:01:10|6857|6854.2|6857|6854.2|6857.2|6854.4|6857|6854.2|3
1621245680000|2021-05-17 10:01:20|6857.2|6854.4|6857|6854.2|6857.2|6854.4|6857|6854.2|2
1621245690000|2021-05-17 10:01:30|6855.5|6852.7|6854.7|6851.9|6855.5|6852.7|6854.5|6851.7|34
1621245700000|2021-05-17 10:01:40|6855|6852.2|6854.5|6851.7|6855.2|6852.4|6854.5|6851.7|10
1621245710000|2021-05-17 10:01:50|6854.2|6851.4|6855.2|6852.4|6855.5|6852.7|6854.2|6851.4|28
1621245720000|2021-05-17 10:02:00|6854.8|6852|6855.2|6852.4|6855.2|6852.4|6854.8|6852|5
1621245730000|2021-05-17 10:02:10|6855.7|6852.9|6855.7|6852.9|6856.2|6853.4|6855.7|6852.9|10
1621245740000|2021-05-17 10:02:20|6856.2|6853.4|6855.2|6852.4|6856.2|6853.4|6855.2|6852.4|4
1621245750000|2021-05-17 10:02:30|6855.5|6852.7|6855.8|6853|6856|6853.2|6854.5|6851.7|7
1621245760000|2021-05-17 10:02:40|6855.5|6852.7|6851.8|6849|6855.5|6852.7|6851.8|6849|56
1621245770000|2021-05-17 10:02:50|6851.3|6848.5|6850.5|6847.7|6851.3|6848.5|6850|6847.2|6
1621245780000|2021-05-17 10:03:00|6850.3|6847.5|6850.2|6847.4|6850.5|6847.7|6848.8|6846|21
1621245790000|2021-05-17 10:03:10|6851|6848.2|6850.5|6847.7|6851.1|6848.2|6849.5|6846.7|71
1621245800000|2021-05-17 10:03:20|6850.2|6847.4|6850.3|6847.5|6850.5|6847.7|6849.5|6846.7|9
1621245810000|2021-05-17 10:03:30|6850.5|6847.7|6851.5|6848.7|6851.5|6848.7|6850.5|6847.7|1
1621245820000|2021-05-17 10:03:40|6851|6848.2|6852.5|6849.7|6853.2|6850.4|6851|6848.2|10
1621245830000|2021-05-17 10:03:50|6852.7|6849.9|6852.8|6850|6852.8|6850|6852.7|6849.9|0
1621245840000|2021-05-17 10:04:00|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6851|6848.2|18
1621245850000|2021-05-17 10:04:10|6852.3|6849.5|6852.3|6849.5|6852.7|6849.9|6852.3|6849.5|5
1621245860000|2021-05-17 10:04:20|6852.2|6849.4|6852.8|6850|6852.8|6850|6851.7|6848.9|2
1621245870000|2021-05-17 10:04:30|6852.5|6849.7|6850.7|6847.9|6852.5|6849.7|6850.5|6847.7|12
1621245880000|2021-05-17 10:04:40|6851|6848.2|6852.5|6849.7|6852.5|6849.7|6851|6848.2|2
1621245890000|2021-05-17 10:04:50|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|5
1621245900000|2021-05-17 10:05:00|6852.5|6849.7|6855.5|6852.7|6855.5|6852.7|6852.5|6849.7|33
1621245910000|2021-05-17 10:05:10|6855.2|6852.4|6854.7|6851.9|6855.5|6852.7|6854.7|6851.9|8
1621245920000|2021-05-17 10:05:20|6855.5|6852.7|6855.3|6852.5|6855.5|6852.7|6854.7|6851.9|13
1621245930000|2021-05-17 10:05:30|6854.7|6851.9|6853.3|6850.5|6854.7|6851.9|6852.7|6849.9|11
1621245940000|2021-05-17 10:05:40|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|1
1621245950000|2021-05-17 10:05:50|6854.2|6851.4|6855.5|6852.7|6855.5|6852.7|6854.2|6851.4|8
1621245960000|2021-05-17 10:06:00|6855.7|6852.9|6855.2|6852.4|6855.7|6852.9|6854.5|6851.7|8
1621245970000|2021-05-17 10:06:10|6855.5|6852.7|6855.3|6852.5|6855.5|6852.7|6854.7|6851.9|2
1621245980000|2021-05-17 10:06:20|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621245990000|2021-05-17 10:06:30|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|7
1621246000000|2021-05-17 10:06:40|6854|6851.2|6855.5|6852.7|6855.5|6852.7|6853.8|6851|20
1621246010000|2021-05-17 10:06:50|6853.8|6851|6854.5|6851.7|6854.5|6851.7|6853.8|6851|268
1621246020000|2021-05-17 10:07:00|6854.3|6851.5|6853|6850.2|6854.3|6851.5|6853|6850.2|4
1621246030000|2021-05-17 10:07:10|6853.3|6850.5|6852|6849.2|6853.7|6850.9|6852|6849.2|9
1621246040000|2021-05-17 10:07:20|6852.2|6849.4|6852.8|6850|6852.8|6850|6852.2|6849.4|2
1621246060000|2021-05-17 10:07:40|6852.5|6849.7|6853.5|6850.7|6853.5|6850.7|6852.5|6849.7|6
1621246070000|2021-05-17 10:07:50|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|5
1621246080000|2021-05-17 10:08:00|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621246090000|2021-05-17 10:08:10|6854.2|6851.4|6856|6853.2|6856|6853.2|6854.2|6851.4|7
1621246100000|2021-05-17 10:08:20|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621246110000|2021-05-17 10:08:30|||||||||1
1621246120000|2021-05-17 10:08:40|||||||||4
1621246130000|2021-05-17 10:08:50|6855.3|6852.5|6853.3|6850.5|6855.3|6852.5|6853.3|6850.5|39
1621246140000|2021-05-17 10:09:00|6853.5|6850.7|6852|6849.2|6855.3|6852.5|6852|6849.2|46
1621246150000|2021-05-17 10:09:10|6851.5|6848.7|6850.5|6847.7|6851.5|6848.7|6850.2|6847.4|8
1621246160000|2021-05-17 10:09:20|6849.8|6847|6849.8|6847|6849.8|6847|6849.5|6846.7|6
1621246170000|2021-05-17 10:09:30|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|11
1621246180000|2021-05-17 10:09:40|6850|6847.2|6848.5|6845.7|6850|6847.2|6848.5|6845.7|3
1621246190000|2021-05-17 10:09:50|6848.7|6845.9|6849|6846.2|6849|6846.2|6848.7|6845.9|5
1621246200000|2021-05-17 10:10:00|6848.7|6845.9|6844.7|6841.9|6848.7|6845.9|6844.5|6841.7|101
1621246210000|2021-05-17 10:10:10|6844.5|6841.7|6845|6842.2|6845.2|6842.4|6844.5|6841.7|23
1621246220000|2021-05-17 10:10:20|6844.5|6841.7|6843|6840.2|6844.5|6841.7|6842|6838.8|113
1621246230000|2021-05-17 10:10:30|6843.2|6840.4|6843.5|6840.7|6843.7|6840.9|6843.2|6840.4|50
1621246240000|2021-05-17 10:10:40|6843.7|6840.9|6843.5|6840.7|6843.7|6840.9|6843.5|6840.7|7
1621246250000|2021-05-17 10:10:50|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6842.2|6839.4|47
1621246260000|2021-05-17 10:11:00|6842.5|6839.7|6842.8|6840|6842.8|6840|6842.2|6839.4|25
1621246270000|2021-05-17 10:11:10|6842.5|6839.7|6842.5|6839.7|6842.8|6840|6842.5|6839.7|34
1621246290000|2021-05-17 10:11:30|6842.2|6839.4|6842.5|6839.7|6842.8|6840|6842|6839.2|19
1621246300000|2021-05-17 10:11:40|6842.2|6839.4|6842.5|6839.7|6842.5|6839.7|6842.2|6839.4|6
1621246310000|2021-05-17 10:11:50|||||||||2
1621246320000|2021-05-17 10:12:00|6841.5|6838.7|6842.2|6839.4|6842.2|6839.4|6840.5|6837.7|12
1621246330000|2021-05-17 10:12:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6841.5|6838.7|29
1621246340000|2021-05-17 10:12:20|6841.8|6839|6843.2|6840.4|6843.2|6840.4|6841.5|6838.7|12
1621246350000|2021-05-17 10:12:30|6843.8|6841|6848.2|6845.4|6848.7|6845.9|6843.5|6840.7|103
1621246360000|2021-05-17 10:12:40|6847.7|6844.9|6849.2|6846.4|6849.2|6846.4|6847.7|6844.9|16
1621246370000|2021-05-17 10:12:50|6849|6846.2|6851.7|6848.9|6851.7|6848.9|6849|6846.2|22
1621246380000|2021-05-17 10:13:00|6851.2|6848.4|6850.7|6847.9|6851.2|6848.4|6849.7|6846.9|44
1621246390000|2021-05-17 10:13:10|6850.5|6847.7|6850.7|6847.9|6850.7|6847.9|6849.7|6846.9|7
1621246400000|2021-05-17 10:13:20|6850.8|6848|6852.7|6849.9|6852.7|6849.9|6850.7|6847.9|10
1621246410000|2021-05-17 10:13:30|6852.5|6849.7|6852.5|6849.7|6852.7|6849.9|6852.5|6849.7|4
1621246420000|2021-05-17 10:13:40|6851.8|6849|6851.2|6848.4|6851.8|6849|6851|6848.2|9
1621246430000|2021-05-17 10:13:50|6851.7|6848.9|6852|6849.2|6852.7|6849.9|6851.7|6848.9|4
1621246440000|2021-05-17 10:14:00|6852.2|6849.4|6852.5|6849.7|6852.5|6849.7|6852|6849.2|2
1621246450000|2021-05-17 10:14:10|6852.2|6849.4|6852.5|6849.7|6852.5|6849.7|6852|6849.2|34
1621246460000|2021-05-17 10:14:20|6852|6849.2|6850.5|6847.7|6852|6849.2|6850.5|6847.7|21
1621246470000|2021-05-17 10:14:30|6849.7|6846.9|6850.5|6847.7|6850.8|6848|6849.7|6846.9|32
1621246490000|2021-05-17 10:14:50|6850.8|6848|6851.5|6848.7|6851.5|6848.7|6850.8|6848|4
1621246500000|2021-05-17 10:15:00|6851.2|6848.4|6850.5|6847.7|6851.2|6848.4|6850.5|6847.7|1
1621246510000|2021-05-17 10:15:10|6850.3|6847.5|6849.2|6846.4|6850.3|6847.5|6847.5|6844.7|12
1621246520000|2021-05-17 10:15:20|6848.5|6845.7|6848.5|6845.7|6849.3|6846.5|6848.5|6845.7|4
1621246530000|2021-05-17 10:15:30|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.3|6844.5|1
1621246540000|2021-05-17 10:15:40|6848|6845.2|6849.2|6846.4|6849.2|6846.4|6848|6845.2|9
1621246550000|2021-05-17 10:15:50|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|1
1621246560000|2021-05-17 10:16:00|6848.3|6845.5|6847.8|6845|6848.3|6845.5|6847.8|6845|2
1621246570000|2021-05-17 10:16:10|6847.3|6844.5|6846.6|6843.8|6847.3|6844.5|6846.6|6843.8|9
1621246580000|2021-05-17 10:16:20|6845.7|6842.9|6845.5|6842.7|6846|6843.2|6845.5|6842.7|4
1621246590000|2021-05-17 10:16:30|6844.7|6841.9|6844.5|6841.7|6844.7|6841.9|6844.5|6841.7|4
1621246600000|2021-05-17 10:16:40|6844.3|6841.5|6842|6839.2|6844.3|6841.5|6842|6839.2|18
1621246610000|2021-05-17 10:16:50|6842.2|6839.4|6842.7|6839.9|6842.7|6839.9|6842|6839.2|49
1621246620000|2021-05-17 10:17:00|6843|6840.2|6843.7|6840.9|6843.7|6840.9|6843|6840.2|2
1621246630000|2021-05-17 10:17:10|6844.2|6841.4|6845.2|6842.4|6845.2|6842.4|6844.2|6841.4|20
1621246640000|2021-05-17 10:17:20|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|5
1621246650000|2021-05-17 10:17:30|6844.5|6841.7|6846|6843.2|6846.2|6843.4|6844.5|6841.7|17
1621246660000|2021-05-17 10:17:40|6845.7|6842.9|6845|6842.2|6846.5|6843.7|6845|6842.2|6
1621246670000|2021-05-17 10:17:50|6845.5|6842.7|6844.5|6841.7|6845.5|6842.7|6844.5|6841.7|0
1621246680000|2021-05-17 10:18:00|6844|6841.2|6844.7|6841.9|6844.7|6841.9|6843.8|6841|5
1621246700000|2021-05-17 10:18:20|6844.8|6842|6845.7|6842.9|6845.7|6842.9|6844.8|6842|5
1621246710000|2021-05-17 10:18:30|6845.5|6842.7|6844.2|6841.4|6845.5|6842.7|6844|6841.2|6
1621246720000|2021-05-17 10:18:40|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.3|6841.5|0
1621246730000|2021-05-17 10:18:50|6844.3|6841.5|6842.5|6839.7|6844.3|6841.5|6841.5|6838.7|77
1621246740000|2021-05-17 10:19:00|6842.1|6839.3|6843.5|6840.7|6843.5|6840.7|6841.3|6838.5|87
1621246750000|2021-05-17 10:19:10|6843.8|6841|6843.3|6840.5|6844.5|6841.7|6843.3|6840.5|7
1621246760000|2021-05-17 10:19:20|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1621246770000|2021-05-17 10:19:30|6843|6840.2|6844.5|6841.7|6844.7|6841.9|6842.3|6839.5|7
1621246780000|2021-05-17 10:19:40|6844.3|6841.5|6844|6841.2|6844.5|6841.7|6843.5|6840.7|4
1621246790000|2021-05-17 10:19:50|6844.3|6841.5|6844.5|6841.7|6844.5|6841.7|6844.3|6841.5|2
1621246800000|2021-05-17 10:20:00|6845|6842.2|6845.2|6842.4|6845.2|6842.4|6845|6842.2|2
1621246810000|2021-05-17 10:20:10|6845|6842.2|6844.3|6841.5|6845|6842.2|6844|6841.2|4
1621246820000|2021-05-17 10:20:20|6844.7|6841.9|6845|6842.2|6845|6842.2|6844.5|6841.7|6
1621246830000|2021-05-17 10:20:30|6845.3|6842.5|6844.5|6841.7|6845.3|6842.5|6844.5|6841.7|3
1621246840000|2021-05-17 10:20:40|6844.7|6841.9|6844.3|6841.5|6845|6842.2|6844.3|6841.5|2
1621246850000|2021-05-17 10:20:50|6843.5|6840.7|6844|6841.2|6844|6841.2|6843.5|6840.7|1
1621246860000|2021-05-17 10:21:00|6843.8|6841|6843|6840.2|6843.8|6841|6841.5|6838.7|9
1621246870000|2021-05-17 10:21:10|6842.5|6839.7|6842.3|6839.5|6843|6840.2|6842.3|6839.5|5
1621246880000|2021-05-17 10:21:20|6841.7|6838.9|6842|6839.2|6842.2|6839.4|6841.5|6838.7|6
1621246890000|2021-05-17 10:21:30|6842.3|6839.5|6842.3|6839.5|6842.5|6839.7|6842.3|6839.5|1
1621246900000|2021-05-17 10:21:40|6842.5|6839.7|6841|6838.2|6842.5|6839.7|6840.8|6838|32
1621246910000|2021-05-17 10:21:50|6840.5|6837.7|6845.5|6842.7|6845.7|6842.9|6840.5|6837.7|300
1621246920000|2021-05-17 10:22:00|6845.7|6842.9|6845|6842.2|6845.7|6842.9|6844.8|6842|16
1621246930000|2021-05-17 10:22:10|6845.1|6842.3|6843.7|6840.9|6845.1|6842.3|6843.5|6840.7|6
1621246940000|2021-05-17 10:22:20|6843.5|6840.7|6843.3|6840.5|6843.5|6840.7|6843.3|6840.5|0
1621246950000|2021-05-17 10:22:30|6843|6840.2|6843|6840.2|6843.2|6840.4|6843|6840.2|4
1621246960000|2021-05-17 10:22:40|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841.3|6838.5|2
1621246970000|2021-05-17 10:22:50|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|0
1621246980000|2021-05-17 10:23:00|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6841.5|6838.7|3
1621246990000|2021-05-17 10:23:10|6842.3|6839.5|6840.5|6837.7|6842.3|6839.5|6840.5|6837.7|8
1621247000000|2021-05-17 10:23:20|6840.3|6837.5|6840.3|6837.5|6840.5|6837.7|6840.3|6837.5|9
1621247010000|2021-05-17 10:23:30|6840.5|6837.7|6840.3|6837.5|6840.5|6837.7|6839|6836.2|12
1621247020000|2021-05-17 10:23:40|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1621247030000|2021-05-17 10:23:50|6840.3|6837.5|6839.5|6836.7|6840.5|6837.7|6839.5|6836.7|2
1621247040000|2021-05-17 10:24:00|6839|6836.2|6839.3|6836.5|6839.5|6836.7|6839|6836.2|2
1621247050000|2021-05-17 10:24:10|6838.8|6836|6839|6836.2|6839|6836.2|6838.8|6836|4
1621247060000|2021-05-17 10:24:20|||||||||3
1621247070000|2021-05-17 10:24:30|6838.7|6835.9|6837.5|6834.7|6838.7|6835.9|6836.8|6834|20
1621247080000|2021-05-17 10:24:40|6837.3|6834.5|6837.8|6835|6837.8|6835|6837.3|6834.5|1
1621247090000|2021-05-17 10:24:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6836.7|6833.9|55
1621247100000|2021-05-17 10:25:00|6837.7|6834.9|6837.5|6834.7|6837.7|6834.9|6837.5|6834.7|10
1621247110000|2021-05-17 10:25:10|6837.7|6834.9|6838|6835.2|6838.2|6835.4|6837.7|6834.9|11
1621247120000|2021-05-17 10:25:20|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|1
1621247130000|2021-05-17 10:25:30|6838|6835.2|6839.2|6836.4|6839.2|6836.4|6837.5|6834.7|43
1621247140000|2021-05-17 10:25:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6838.8|6836|5
1621247150000|2021-05-17 10:25:50|6839|6836.2|6839.1|6836.3|6839.1|6836.3|6839|6836.2|2
1621247160000|2021-05-17 10:26:00|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|3
1621247170000|2021-05-17 10:26:10|6839.3|6836.5|6839.5|6836.7|6839.5|6836.7|6839.3|6836.5|13
1621247190000|2021-05-17 10:26:30|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.3|6835.5|4
1621247200000|2021-05-17 10:26:40|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|43
1621247210000|2021-05-17 10:26:50|6840.3|6837.5|6840.5|6837.7|6840.5|6837.7|6840|6837.2|4
1621247220000|2021-05-17 10:27:00|6840.8|6838|6841.1|6838.3|6841.1|6838.3|6840.8|6838|3
1621247230000|2021-05-17 10:27:10|6841.6|6838.8|6841.1|6838.3|6841.6|6838.8|6840.6|6837.8|28
1621247240000|2021-05-17 10:27:20|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|1
1621247250000|2021-05-17 10:27:30|6840.5|6837.7|6841.1|6838.3|6841.5|6838.7|6840.5|6837.7|7
1621247260000|2021-05-17 10:27:40|6841.3|6838.5|6841.1|6838.3|6841.3|6838.5|6840.5|6837.7|6
1621247270000|2021-05-17 10:27:50|6841.5|6838.7|6841.8|6839|6842.1|6839.3|6841.3|6838.5|4
1621247280000|2021-05-17 10:28:00|6841.5|6838.7|6840.8|6838|6841.5|6838.7|6840.5|6837.7|3
1621247290000|2021-05-17 10:28:10|6840.3|6837.5|6841.1|6838.3|6841.1|6838.3|6840.3|6837.5|7
1621247300000|2021-05-17 10:28:20|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841|6838.2|8
1621247310000|2021-05-17 10:28:30|||||||||21
1621247320000|2021-05-17 10:28:40|||||||||1
1621247330000|2021-05-17 10:28:50|6841.3|6838.5|6843.1|6840.3|6843.1|6840.3|6841|6838.2|14
1621247340000|2021-05-17 10:29:00|6843.5|6840.7|6843.1|6840.3|6844.5|6841.7|6843.1|6840.3|11
1621247350000|2021-05-17 10:29:10|6843.3|6840.5|6842.8|6840|6843.3|6840.5|6842.8|6840|2
1621247360000|2021-05-17 10:29:20|6842.3|6839.5|6843|6840.2|6843|6840.2|6842.3|6839.5|1
1621247370000|2021-05-17 10:29:30|6842.6|6839.8|6842.5|6839.7|6842.6|6839.8|6842.3|6839.5|2
1621247380000|2021-05-17 10:29:40|||||||||1
1621247390000|2021-05-17 10:29:50|6841.6|6838.8|6840.5|6837.7|6842|6839.2|6840.5|6837.7|46
1621247400000|2021-05-17 10:30:00|6841.1|6838.3|6842|6839.2|6842|6839.2|6841.1|6838.3|4
1621247410000|2021-05-17 10:30:10|6841.8|6839|6840.5|6837.7|6842|6839.2|6840.5|6837.7|0
1621247420000|2021-05-17 10:30:20|6841|6838.2|6840.5|6837.7|6841|6838.2|6840.3|6837.5|15
1621247430000|2021-05-17 10:30:30|6839.8|6837|6839.5|6836.7|6839.8|6837|6838.5|6835.7|6
1621247440000|2021-05-17 10:30:40|6839|6836.2|6838.5|6835.7|6839.3|6836.5|6838.5|6835.7|4
1621247450000|2021-05-17 10:30:50|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621247460000|2021-05-17 10:31:00|6839.3|6836.5|6839.3|6836.5|6839.5|6836.7|6839|6836.2|5
1621247470000|2021-05-17 10:31:10|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|2
1621247480000|2021-05-17 10:31:20|||||||||2
1621247490000|2021-05-17 10:31:30|6839.3|6836.5|6839.5|6836.7|6839.5|6836.7|6839.3|6836.5|103
1621247500000|2021-05-17 10:31:40|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|1
1621247510000|2021-05-17 10:31:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.3|6835.5|2
1621247520000|2021-05-17 10:32:00|6838.1|6835.3|6837.8|6835|6838.1|6835.3|6837.8|6835|3
1621247530000|2021-05-17 10:32:10|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|4
1621247540000|2021-05-17 10:32:20|||||||||10
1621247550000|2021-05-17 10:32:30|6837.8|6835|6838.5|6835.7|6839.1|6836.3|6837.8|6835|10
1621247570000|2021-05-17 10:32:50|6838.1|6835.3|6837.5|6834.7|6838.1|6835.3|6837.3|6834.5|5
1621247580000|2021-05-17 10:33:00|6837.8|6835|6838.5|6835.7|6838.5|6835.7|6837.8|6835|211
1621247590000|2021-05-17 10:33:10|6838|6835.2|6837.6|6834.8|6838.5|6835.7|6836.8|6834|35
1621247600000|2021-05-17 10:33:20|6838|6835.2|6837.8|6835|6838|6835.2|6837.8|6835|1
1621247610000|2021-05-17 10:33:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.3|6834.5|1
1621247620000|2021-05-17 10:33:40|6838|6835.2|6838.5|6835.7|6839|6836.2|6838|6835.2|9
1621247630000|2021-05-17 10:33:50|6839|6836.2|6839.8|6837|6840|6837.2|6839|6836.2|8
1621247640000|2021-05-17 10:34:00|6840.5|6837.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|2
1621247650000|2021-05-17 10:34:10|6840.6|6837.8|6841.6|6838.8|6842.6|6839.8|6840.6|6837.8|13
1621247660000|2021-05-17 10:34:20|6841.8|6839|6842.5|6839.7|6843|6840.2|6841.8|6839|3
1621247670000|2021-05-17 10:34:30|6842.6|6839.8|6842.8|6840|6843|6840.2|6842.5|6839.7|1
1621247680000|2021-05-17 10:34:40|6843.3|6840.5|6842.5|6839.7|6843.5|6840.7|6842.5|6839.7|0
1621247690000|2021-05-17 10:34:50|6842.1|6839.3|6841.6|6838.8|6842.1|6839.3|6841|6838.2|2
1621247700000|2021-05-17 10:35:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841|6838.2|0
1621247710000|2021-05-17 10:35:10|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|3
1621247730000|2021-05-17 10:35:30|6841.1|6838.3|6840.8|6838|6841.3|6838.5|6840.8|6838|0
1621247740000|2021-05-17 10:35:40|6840.5|6837.7|6840.8|6838|6840.8|6838|6840|6837.2|18
1621247750000|2021-05-17 10:35:50|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6839.8|6837|31
1621247760000|2021-05-17 10:36:00|6840.3|6837.5|6840|6837.2|6840.3|6837.5|6839.5|6836.7|2
1621247770000|2021-05-17 10:36:10|6840.1|6837.3|6838.8|6836|6840.1|6837.3|6838.8|6836|4
1621247780000|2021-05-17 10:36:20|6838.6|6835.8|6838.5|6835.7|6838.6|6835.8|6838.5|6835.7|0
1621247790000|2021-05-17 10:36:30|6838.6|6835.8|6838.5|6835.7|6838.6|6835.8|6838.5|6835.7|1
1621247800000|2021-05-17 10:36:40|6840.5|6837.7|6842.1|6839.3|6842.6|6839.8|6840.5|6837.7|30
1621247820000|2021-05-17 10:37:00|6841.5|6838.7|6841.1|6838.3|6841.5|6838.7|6840.5|6837.7|5
1621247830000|2021-05-17 10:37:10|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6840.6|6837.8|2
1621247840000|2021-05-17 10:37:20|6841|6838.2|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|10
1621247850000|2021-05-17 10:37:30|6840.1|6837.3|6840.5|6837.7|6840.5|6837.7|6840.1|6837.3|1
1621247860000|2021-05-17 10:37:40|||||||||4
1621247870000|2021-05-17 10:37:50|6840.1|6837.3|6837.6|6834.8|6840.1|6837.3|6837.5|6834.7|25
1621247880000|2021-05-17 10:38:00|6837.5|6834.7|6837.5|6834.7|6837.6|6834.8|6837.5|6834.7|0
1621247890000|2021-05-17 10:38:10|||||||||4
1621247900000|2021-05-17 10:38:20|||||||||3
1621247910000|2021-05-17 10:38:30|6837.1|6834.3|6836.5|6833.7|6837.1|6834.3|6836.5|6833.7|3
1621247920000|2021-05-17 10:38:40|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6
1621247930000|2021-05-17 10:38:50|6837.5|6834.7|6837.5|6834.7|6837.6|6834.8|6837.5|6834.7|1
1621247940000|2021-05-17 10:39:00|6837.3|6834.5|6837.5|6834.7|6837.5|6834.7|6837|6834.2|0
1621247950000|2021-05-17 10:39:10|6837.3|6834.5|6837.5|6834.7|6837.5|6834.7|6836.3|6833.5|8
1621247960000|2021-05-17 10:39:20|6837.6|6834.8|6838.6|6835.8|6839.1|6836.3|6837.6|6834.8|5
1621247970000|2021-05-17 10:39:30|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621247990000|2021-05-17 10:39:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|2
1621248000000|2021-05-17 10:40:00|6838.3|6835.5|6838.5|6835.7|6838.5|6835.7|6838.3|6835.5|9
1621248010000|2021-05-17 10:40:10|6838.3|6835.5|6838|6835.2|6838.3|6835.5|6838|6835.2|2
1621248020000|2021-05-17 10:40:20|6837.8|6835|6838.5|6835.7|6838.5|6835.7|6837|6834.2|3
1621248040000|2021-05-17 10:40:40|6837.8|6835|6839.1|6836.3|6839.1|6836.3|6837.6|6834.8|10
1621248050000|2021-05-17 10:40:50|6838.5|6835.7|6838.6|6835.8|6838.6|6835.8|6838.5|6835.7|13
1621248060000|2021-05-17 10:41:00|6838.8|6836|6840.8|6838|6840.8|6838|6838.8|6836|5
1621248070000|2021-05-17 10:41:10|6841.3|6838.5|6840.5|6837.7|6841.3|6838.5|6840|6837.2|3
1621248080000|2021-05-17 10:41:20|6839.6|6836.8|6839.5|6836.7|6839.6|6836.8|6839.3|6836.5|0
1621248090000|2021-05-17 10:41:30|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|6839.1|6836.3|1
1621248100000|2021-05-17 10:41:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|9
1621248110000|2021-05-17 10:41:50|6839.6|6836.8|6839.6|6836.8|6840.1|6837.3|6839.6|6836.8|5
1621248120000|2021-05-17 10:42:00|6839.5|6836.7|6839.3|6836.5|6839.5|6836.7|6839.3|6836.5|0
1621248130000|2021-05-17 10:42:10|6838.5|6835.7|6839.5|6836.7|6839.5|6836.7|6838.5|6835.7|3
1621248140000|2021-05-17 10:42:20|6839.3|6836.5|6839.5|6836.7|6839.8|6837|6839.1|6836.3|1
1621248150000|2021-05-17 10:42:30|6839.8|6837|6839.5|6836.7|6841.1|6838.3|6839.5|6836.7|17
1621248160000|2021-05-17 10:42:40|6839.3|6836.5|6838.6|6835.8|6839.5|6836.7|6838.5|6835.7|2
1621248190000|2021-05-17 10:43:10|6839.1|6836.3|6838.6|6835.8|6839.5|6836.7|6838.6|6835.8|1
1621248200000|2021-05-17 10:43:20|6838.8|6836|6838.6|6835.8|6839.5|6836.7|6838.6|6835.8|2
1621248210000|2021-05-17 10:43:30|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|1
1621248220000|2021-05-17 10:43:40|6837.8|6835|6837.5|6834.7|6837.8|6835|6837.5|6834.7|2
1621248230000|2021-05-17 10:43:50|6838.1|6835.3|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|3
1621248240000|2021-05-17 10:44:00|6839.1|6836.3|6839.5|6836.7|6839.5|6836.7|6839.1|6836.3|0
1621248250000|2021-05-17 10:44:10|6840.1|6837.3|6840.5|6837.7|6840.5|6837.7|6840.1|6837.3|9
1621248260000|2021-05-17 10:44:20|6840.8|6838|6842.6|6839.8|6843.3|6840.5|6840.8|6838|59
1621248270000|2021-05-17 10:44:30|6842.8|6840|6843.5|6840.7|6843.5|6840.7|6842.8|6840|3
1621248290000|2021-05-17 10:44:50|6843|6840.2|6843|6840.2|6843.5|6840.7|6843|6840.2|3
1621248300000|2021-05-17 10:45:00|6843.1|6840.3|6843|6840.2|6843.1|6840.3|6843|6840.2|1
1621248310000|2021-05-17 10:45:10|6842.6|6839.8|6842.6|6839.8|6842.6|6839.8|6842.6|6839.8|1
1621248330000|2021-05-17 10:45:30|||||||||3
1621248340000|2021-05-17 10:45:40|6842.5|6839.7|6841.3|6838.5|6842.5|6839.7|6841|6838.2|16
1621248350000|2021-05-17 10:45:50|6841.5|6838.7|6841.3|6838.5|6841.5|6838.7|6840.8|6838|4
1621248360000|2021-05-17 10:46:00|6840.8|6838|6840.5|6837.7|6840.8|6838|6840.5|6837.7|2
1621248380000|2021-05-17 10:46:20|||||||||1
1621248390000|2021-05-17 10:46:30|6840.3|6837.5|6840.5|6837.7|6840.5|6837.7|6840.3|6837.5|4
1621248400000|2021-05-17 10:46:40|6840.3|6837.5|6841.3|6838.5|6841.5|6838.7|6840|6837.2|6
1621248410000|2021-05-17 10:46:50|6841.5|6838.7|6841.3|6838.5|6841.5|6838.7|6841.3|6838.5|2
1621248420000|2021-05-17 10:47:00|6840.8|6838|6839.6|6836.8|6840.8|6838|6839.6|6836.8|6
1621248430000|2021-05-17 10:47:10|6840.5|6837.7|6841.5|6838.7|6841.5|6838.7|6840.5|6837.7|6
1621248440000|2021-05-17 10:47:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|3
1621248450000|2021-05-17 10:47:30|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|1
1621248460000|2021-05-17 10:47:40|6842.5|6839.7|6842.3|6839.5|6842.5|6839.7|6842.3|6839.5|1
1621248470000|2021-05-17 10:47:50|6842.1|6839.3|6841.8|6839|6842.1|6839.3|6841.8|6839|0
1621248480000|2021-05-17 10:48:00|||||||||2
1621248490000|2021-05-17 10:48:10|6842|6839.2|6849.1|6846.3|6849.1|6846.3|6842|6839.2|1137
1621248500000|2021-05-17 10:48:20|6849.5|6846.7|6848.5|6845.7|6849.8|6847|6848.5|6845.7|33
1621248510000|2021-05-17 10:48:30|6848.1|6845.3|6847.6|6844.8|6848.1|6845.3|6847|6844.2|47
1621248520000|2021-05-17 10:48:40|6848.1|6845.3|6846.5|6843.7|6848.1|6845.3|6846.5|6843.7|8
1621248530000|2021-05-17 10:48:50|6846.1|6843.3|6845.5|6842.7|6846.5|6843.7|6844.8|6842|7
1621248540000|2021-05-17 10:49:00|6845.6|6842.8|6843.6|6840.8|6845.6|6842.8|6843.6|6840.8|7
1621248550000|2021-05-17 10:49:10|6843.5|6840.7|6842|6839.2|6843.5|6840.7|6841.5|6838.7|17
1621248560000|2021-05-17 10:49:20|6841.5|6838.7|6841|6838.2|6841.5|6838.7|6841|6838.2|2
1621248570000|2021-05-17 10:49:30|6840.8|6838|6840.5|6837.7|6840.8|6838|6840.3|6837.5|1
1621248580000|2021-05-17 10:49:40|6840.1|6837.3|6841.5|6838.7|6841.5|6838.7|6839.5|6836.7|8
1621248590000|2021-05-17 10:49:50|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|99
1621248600000|2021-05-17 10:50:00|6842.3|6839.5|6841|6838.2|6842.3|6839.5|6841|6838.2|53
1621248610000|2021-05-17 10:50:10|6840.8|6838|6839.5|6836.7|6840.8|6838|6839.5|6836.7|9
1621248620000|2021-05-17 10:50:20|6840.3|6837.5|6840.5|6837.7|6840.5|6837.7|6840.3|6837.5|2
1621248630000|2021-05-17 10:50:30|6841.1|6838.3|6842|6839.2|6842.6|6839.8|6840.5|6837.7|18
1621248640000|2021-05-17 10:50:40|6841.5|6838.7|6841.5|6838.7|6842|6839.2|6841.5|6838.7|2
1621248650000|2021-05-17 10:50:50|6841.6|6838.8|6842.1|6839.3|6842.1|6839.3|6841.6|6838.8|3
1621248660000|2021-05-17 10:51:00|6842.5|6839.7|6841.8|6839|6842.5|6839.7|6841.8|6839|1
1621248670000|2021-05-17 10:51:10|6842.1|6839.3|6842|6839.2|6842.5|6839.7|6842|6839.2|4
1621248680000|2021-05-17 10:51:20|6842.5|6839.7|6843.6|6840.8|6843.6|6840.8|6842.5|6839.7|7
1621248690000|2021-05-17 10:51:30|6844|6841.2|6844|6841.2|6844|6841.2|6843.8|6841|7
1621248700000|2021-05-17 10:51:40|6843.8|6841|6844|6841.2|6844|6841.2|6843.8|6841|2
1621248710000|2021-05-17 10:51:50|6842.8|6840|6842.5|6839.7|6842.8|6840|6842.5|6839.7|2
1621248720000|2021-05-17 10:52:00|6842.1|6839.3|6842|6839.2|6842.1|6839.3|6842|6839.2|1
1621248730000|2021-05-17 10:52:10|6842.1|6839.3|6843.5|6840.7|6843.5|6840.7|6842.1|6839.3|3
1621248750000|2021-05-17 10:52:30|6843.1|6840.3|6842.8|6840|6843.1|6840.3|6842.8|6840|1
1621248760000|2021-05-17 10:52:40|6842.5|6839.7|6841.5|6838.7|6842.5|6839.7|6841.5|6838.7|4
1621248770000|2021-05-17 10:52:50|6842.1|6839.3|6841.8|6839|6842.3|6839.5|6841.8|6839|75
1621248780000|2021-05-17 10:53:00|6841.5|6838.7|6842.5|6839.7|6842.5|6839.7|6841.5|6838.7|3
1621248790000|2021-05-17 10:53:10|||||||||2
1621248800000|2021-05-17 10:53:20|6843.1|6840.3|6842.8|6840|6843.5|6840.7|6842.8|6840|5
1621248810000|2021-05-17 10:53:30|6842.5|6839.7|6843.3|6840.5|6843.3|6840.5|6842.5|6839.7|0
1621248820000|2021-05-17 10:53:40|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|4
1621248830000|2021-05-17 10:53:50|||||||||4
1621248840000|2021-05-17 10:54:00|6842.6|6839.8|6840.3|6837.5|6842.6|6839.8|6840.3|6837.5|19
1621248850000|2021-05-17 10:54:10|6840.1|6837.3|6840.5|6837.7|6840.5|6837.7|6839.3|6836.5|7
1621248860000|2021-05-17 10:54:20|6840.3|6837.5|6839.8|6837|6840.3|6837.5|6839.8|6837|0
1621248870000|2021-05-17 10:54:30|6839.3|6836.5|6841.6|6838.8|6841.6|6838.8|6839.3|6836.5|12
1621248880000|2021-05-17 10:54:40|6841.5|6838.7|6842.5|6839.7|6842.5|6839.7|6841.5|6838.7|1
1621248890000|2021-05-17 10:54:50|6843.1|6840.3|6843.6|6840.8|6843.6|6840.8|6843.1|6840.3|1
1621248900000|2021-05-17 10:55:00|6843.5|6840.7|6843.1|6840.3|6843.5|6840.7|6843|6840.2|6
1621248910000|2021-05-17 10:55:10|6842.8|6840|6844.6|6841.8|6844.6|6841.8|6842.5|6839.7|7
1621248920000|2021-05-17 10:55:20|6844.5|6841.7|6843.5|6840.7|6844.6|6841.8|6843.5|6840.7|2
1621248930000|2021-05-17 10:55:30|6844.7|6841.7|6845.3|6842.5|6846.5|6843.7|6844.5|6841.7|146
1621248940000|2021-05-17 10:55:40|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6845|6842.2|2
1621248950000|2021-05-17 10:55:50|6844.5|6841.7|6845|6842.2|6845.5|6842.7|6843.5|6840.7|48
1621248960000|2021-05-17 10:56:00|6844.6|6841.8|6844|6841.2|6844.6|6841.8|6843.6|6840.8|4
1621248970000|2021-05-17 10:56:10|6844.1|6841.3|6841.8|6839|6844.5|6841.7|6841.8|6839|58
1621248980000|2021-05-17 10:56:20|6841|6838.2|6840.8|6838|6841.3|6838.5|6840.8|6838|2
1621248990000|2021-05-17 10:56:30|6840.5|6837.7|6841.1|6838.3|6841.1|6838.3|6840.5|6837.7|1
1621249000000|2021-05-17 10:56:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841|6838.2|2
1621249010000|2021-05-17 10:56:50|6841.1|6838.3|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|3
1621249020000|2021-05-17 10:57:00|6840.3|6837.5|6839.5|6836.7|6840.5|6837.7|6839.5|6836.7|8
1621249030000|2021-05-17 10:57:10|6840|6837.2|6841.3|6838.5|6841.5|6838.7|6840|6837.2|16
1621249040000|2021-05-17 10:57:20|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840|6837.2|0
1621249050000|2021-05-17 10:57:30|6840.6|6837.8|6840.6|6837.8|6841.1|6838.3|6840.5|6837.7|3
1621249060000|2021-05-17 10:57:40|6840.5|6837.7|6841.1|6838.3|6841.5|6838.7|6840.5|6837.7|0
1621249070000|2021-05-17 10:57:50|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|2
1621249080000|2021-05-17 10:58:00|6841.6|6838.8|6846.1|6843.3|6846.1|6843.3|6841.5|6838.7|97
1621249090000|2021-05-17 10:58:10|6845.8|6843|6844.6|6841.8|6845.8|6843|6844.6|6841.8|10
1621249110000|2021-05-17 10:58:30|6845.5|6842.7|6845.8|6843|6845.8|6843|6845.5|6842.7|9
1621249120000|2021-05-17 10:58:40|6845.5|6842.7|6844.8|6842|6845.5|6842.7|6844.6|6841.8|0
1621249130000|2021-05-17 10:58:50|6845.5|6842.7|6845.6|6842.8|6846.1|6843.3|6845.5|6842.7|4
1621249140000|2021-05-17 10:59:00|6846|6843.2|6846|6843.2|6847.1|6844.3|6846|6843.2|23
1621249150000|2021-05-17 10:59:10|6845.6|6842.8|6845.5|6842.7|6845.6|6842.8|6845.5|6842.7|1
1621249160000|2021-05-17 10:59:20|6846.3|6843.5|6846.5|6843.7|6846.5|6843.7|6846.3|6843.5|5
1621249170000|2021-05-17 10:59:30|6846.3|6843.5|6845.4|6842.6|6846.3|6843.5|6845.4|6842.6|0
1621249180000|2021-05-17 10:59:40|6845.3|6842.5|6845.4|6842.6|6845.4|6842.6|6844.4|6841.6|2
1621249190000|2021-05-17 10:59:50|6844.9|6842.1|6843.9|6841.1|6844.9|6842.1|6843.9|6841.1|0
1621249200000|2021-05-17 11:00:00|6844.1|6841.3|6843.4|6840.6|6844.4|6841.6|6843.4|6840.6|8
1621249210000|2021-05-17 11:00:10|6843.6|6840.8|6844.4|6841.6|6844.4|6841.6|6843.6|6840.8|4
1621249220000|2021-05-17 11:00:20|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6844.4|6841.6|2
1621249230000|2021-05-17 11:00:30|6845.8|6843|6846.4|6843.6|6846.4|6843.6|6845.8|6843|2
1621249240000|2021-05-17 11:00:40|6846.3|6843.5|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|0
1621249260000|2021-05-17 11:01:00|6845.8|6843|6847.4|6844.6|6847.6|6844.8|6845.8|6843|6
1621249270000|2021-05-17 11:01:10|6847.1|6844.3|6848.3|6845.5|6848.4|6845.6|6846.8|6844|13
1621249280000|2021-05-17 11:01:20|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|0
1621249290000|2021-05-17 11:01:30|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|1
1621249310000|2021-05-17 11:01:50|6846.1|6843.3|6845.9|6843.1|6846.9|6844.1|6845.9|6843.1|15
1621249320000|2021-05-17 11:02:00|6845.6|6842.8|6845.4|6842.6|6845.6|6842.8|6845.3|6842.5|1
1621249330000|2021-05-17 11:02:10|6845.3|6842.5|6845.6|6842.8|6845.9|6843.1|6844.1|6841.3|501
1621249340000|2021-05-17 11:02:20|6845.4|6842.6|6845.3|6842.5|6845.6|6842.8|6844.9|6842.1|29
1621249350000|2021-05-17 11:02:30|6844.9|6842.1|6844.4|6841.6|6844.9|6842.1|6844.4|6841.6|2
1621249360000|2021-05-17 11:02:40|6845.1|6842.3|6844.9|6842.1|6845.1|6842.3|6844.9|6842.1|1
1621249370000|2021-05-17 11:02:50|6843.9|6841.1|6845.1|6842.3|6845.1|6842.3|6843.9|6841.1|42
1621249380000|2021-05-17 11:03:00|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|0
1621249390000|2021-05-17 11:03:10|6844.8|6842|6846.6|6843.8|6846.6|6843.8|6844.8|6842|10
1621249400000|2021-05-17 11:03:20|6846.4|6843.6|6846.6|6843.8|6846.6|6843.8|6846.4|6843.6|1
1621249410000|2021-05-17 11:03:30|6847.4|6844.6|6846.6|6843.8|6847.4|6844.6|6846.6|6843.8|2
1621249420000|2021-05-17 11:03:40|6847.1|6844.3|6847.4|6844.6|6847.4|6844.6|6847.1|6844.3|23
1621249430000|2021-05-17 11:03:50|6847.8|6845|6847.6|6844.8|6848.1|6845.3|6847.6|6844.8|325
1621249440000|2021-05-17 11:04:00|6847.4|6844.6|6845.9|6843.1|6847.4|6844.6|6845.9|6843.1|1
1621249450000|2021-05-17 11:04:10|6845.8|6843|6846.4|6843.6|6847.4|6844.6|6845.8|6843|4
1621249460000|2021-05-17 11:04:20|6845.8|6843|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|1
1621249480000|2021-05-17 11:04:40|6848.1|6845.3|6849.6|6846.8|6850.6|6847.8|6848.1|6845.3|88
1621249490000|2021-05-17 11:04:50|6851.5|6848.7|6853|6850.2|6854|6851.2|6851.5|6848.7|107
1621249500000|2021-05-17 11:05:00|6852.6|6849.8|6849.1|6846.3|6852.6|6849.8|6849.1|6846.3|47
1621249510000|2021-05-17 11:05:10|6849.4|6846.6|6849.6|6846.8|6850.1|6847.3|6848.6|6845.8|20
1621249520000|2021-05-17 11:05:20|6849.8|6847|6849.4|6846.6|6850.6|6847.8|6849.4|6846.6|6
1621249540000|2021-05-17 11:05:40|6849.1|6846.3|6847.6|6844.8|6849.1|6846.3|6847.6|6844.8|33
1621249550000|2021-05-17 11:05:50|6847.8|6845|6849.8|6847|6850.1|6847.3|6847.8|6845|14
1621249560000|2021-05-17 11:06:00|6850.1|6847.3|6848.4|6845.6|6850.1|6847.3|6848.4|6845.6|2
1621249570000|2021-05-17 11:06:10|6848.8|6846|6852.1|6849.3|6852.1|6849.3|6848.8|6846|9
1621249580000|2021-05-17 11:06:20|6852.4|6849.6|6854.1|6851.3|6854.1|6851.3|6852.4|6849.6|27
1621249590000|2021-05-17 11:06:30|6854.4|6851.6|6854.1|6851.3|6854.4|6851.6|6854.1|6851.3|1
1621249600000|2021-05-17 11:06:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1621249610000|2021-05-17 11:06:50|6853.1|6850.3|6852.1|6849.3|6853.1|6850.3|6851.4|6848.6|50
1621249620000|2021-05-17 11:07:00|6852.4|6849.6|6850.4|6847.6|6852.4|6849.6|6850.4|6847.6|11
1621249630000|2021-05-17 11:07:10|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|0
1621249640000|2021-05-17 11:07:20|6850.8|6848|6850.8|6848|6851.1|6848.3|6850.8|6848|3
1621249650000|2021-05-17 11:07:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|28
1621249660000|2021-05-17 11:07:40|6851.1|6848.3|6852.4|6849.6|6852.6|6849.8|6851.1|6848.3|30
1621249680000|2021-05-17 11:08:00|6852.8|6850|6852.6|6849.8|6853.4|6850.6|6852.6|6849.8|5
1621249690000|2021-05-17 11:08:10|6852.4|6849.6|6852.1|6849.3|6852.4|6849.6|6851.9|6849.1|3
1621249710000|2021-05-17 11:08:30|6852.4|6849.6|6852.6|6849.8|6852.6|6849.8|6852.4|6849.6|2
1621249720000|2021-05-17 11:08:40|6852.4|6849.6|6852.4|6849.6|6852.6|6849.8|6852.4|6849.6|5
1621249730000|2021-05-17 11:08:50|6851.9|6849.1|6852.1|6849.3|6852.1|6849.3|6851.9|6849.1|0
1621249740000|2021-05-17 11:09:00|6852.4|6849.6|6852.6|6849.8|6852.6|6849.8|6852.4|6849.6|3
1621249750000|2021-05-17 11:09:10|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1621249770000|2021-05-17 11:09:30|6852.1|6849.3|6853.4|6850.6|6853.4|6850.6|6852.1|6849.3|7
1621249780000|2021-05-17 11:09:40|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.4|6850.6|1
1621249790000|2021-05-17 11:09:50|6853.8|6851|6854.8|6852|6854.8|6852|6853.8|6851|0
1621249800000|2021-05-17 11:10:00|6855.4|6852.6|6855.1|6852.3|6856.1|6853.3|6855.1|6852.3|7
1621249810000|2021-05-17 11:10:10|6854.4|6851.6|6854.1|6851.3|6854.4|6851.6|6853.9|6851.1|7
1621249820000|2021-05-17 11:10:20|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|0
1621249830000|2021-05-17 11:10:30|6852.8|6850|6852.6|6849.8|6852.8|6850|6852.6|6849.8|2
1621249840000|2021-05-17 11:10:40|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.1|6849.3|1
1621249850000|2021-05-17 11:10:50|6852.6|6849.8|6852.4|6849.6|6852.6|6849.8|6852.4|6849.6|2
1621249860000|2021-05-17 11:11:00|6852.8|6850|6852.6|6849.8|6852.8|6850|6852.6|6849.8|4
1621249870000|2021-05-17 11:11:10|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6852.6|6849.8|2
1621249880000|2021-05-17 11:11:20|6853.4|6850.6|6854.1|6851.3|6854.3|6851.5|6853.4|6850.6|58
1621249890000|2021-05-17 11:11:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1621249900000|2021-05-17 11:11:40|6854.1|6851.3|6854.6|6851.8|6855.1|6852.3|6854.1|6851.3|2
1621249910000|2021-05-17 11:11:50|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1621249920000|2021-05-17 11:12:00|6854.3|6851.5|6853.6|6850.8|6854.4|6851.6|6853.4|6850.6|16
1621249930000|2021-05-17 11:12:10|6853.8|6851|6853.6|6850.8|6854.4|6851.6|6853.6|6850.8|0
1621249940000|2021-05-17 11:12:20|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|0
1621249950000|2021-05-17 11:12:30|6854.4|6851.6|6855.1|6852.3|6855.1|6852.3|6854.4|6851.6|7
1621249960000|2021-05-17 11:12:40|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|2
1621249970000|2021-05-17 11:12:50|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6854.9|6852.1|2
1621249980000|2021-05-17 11:13:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1621250000000|2021-05-17 11:13:20|||||||||2
1621250010000|2021-05-17 11:13:30|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|23
1621250020000|2021-05-17 11:13:40|||||||||1
1621250030000|2021-05-17 11:13:50|||||||||1
1621250040000|2021-05-17 11:14:00|||||||||5
1621250050000|2021-05-17 11:14:10|6856.1|6853.3|6855.4|6852.6|6858.1|6855.3|6855.4|6852.6|72
1621250060000|2021-05-17 11:14:20|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.4|6852.6|11
1621250070000|2021-05-17 11:14:30|||||||||1
1621250080000|2021-05-17 11:14:40|6855.9|6853.1|6855.6|6852.8|6855.9|6853.1|6855.4|6852.6|3
1621250090000|2021-05-17 11:14:50|6855.4|6852.6|6855.6|6852.8|6855.6|6852.8|6855.4|6852.6|2
1621250100000|2021-05-17 11:15:00|6854.4|6851.6|6851.4|6848.6|6854.4|6851.6|6851.4|6848.6|38
1621250110000|2021-05-17 11:15:10|6851.1|6848.3|6852.4|6849.6|6852.6|6849.8|6850.4|6847.6|7
1621250120000|2021-05-17 11:15:20|6852.6|6849.8|6852.6|6849.8|6852.9|6850.1|6852.4|6849.6|1
1621250130000|2021-05-17 11:15:30|6853.4|6850.6|6853.8|6851|6853.8|6851|6853.4|6850.6|3
1621250140000|2021-05-17 11:15:40|6854.1|6851.3|6852.8|6850|6854.1|6851.3|6852.8|6850|8
1621250150000|2021-05-17 11:15:50|6852.4|6849.6|6854.4|6851.6|6854.4|6851.6|6852.4|6849.6|2
1621250160000|2021-05-17 11:16:00|6854.3|6851.5|6853.9|6851.1|6854.4|6851.6|6853.1|6850.3|44
1621250170000|2021-05-17 11:16:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|3
1621250190000|2021-05-17 11:16:30|6853.8|6851|6853.4|6850.6|6853.8|6851|6853.4|6850.6|5
1621250200000|2021-05-17 11:16:40|6853.1|6850.3|6852.6|6849.8|6853.1|6850.3|6852.4|6849.6|2
1621250220000|2021-05-17 11:17:00|6851.4|6848.6|6849.8|6847|6851.4|6848.6|6849.8|6847|54
1621250230000|2021-05-17 11:17:10|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.1|6845.3|70
1621250240000|2021-05-17 11:17:20|||||||||1
1621250250000|2021-05-17 11:17:30|6849.3|6846.5|6850.1|6847.3|6850.1|6847.3|6849.3|6846.5|7
1621250260000|2021-05-17 11:17:40|6850.4|6847.6|6850.4|6847.6|6851.3|6848.5|6850.3|6847.5|3
1621250270000|2021-05-17 11:17:50|6851.3|6848.5|6851.3|6848.5|6851.4|6848.6|6850.4|6847.6|1
1621250280000|2021-05-17 11:18:00|6851.1|6848.3|6851.4|6848.6|6851.4|6848.6|6851.1|6848.3|0
1621250290000|2021-05-17 11:18:10|6851.8|6849|6853.3|6850.5|6853.4|6850.6|6851.8|6849|2
1621250300000|2021-05-17 11:18:20|6852.4|6849.6|6851.8|6849|6852.4|6849.6|6851.8|6849|3
1621250310000|2021-05-17 11:18:30|6851.4|6848.6|6852.4|6849.6|6853.9|6851.1|6851.4|6848.6|5
1621250320000|2021-05-17 11:18:40|6852.6|6849.8|6851.8|6849|6852.6|6849.8|6851.8|6849|6
1621250330000|2021-05-17 11:18:50|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|11
1621250340000|2021-05-17 11:19:00|6850.6|6847.8|6852.9|6850.1|6852.9|6850.1|6850.6|6847.8|4
1621250350000|2021-05-17 11:19:10|6852.4|6849.6|6852.6|6849.8|6852.9|6850.1|6852.4|6849.6|1
1621250360000|2021-05-17 11:19:20|6852.4|6849.6|6852.1|6849.3|6852.4|6849.6|6851.4|6848.6|1
1621250370000|2021-05-17 11:19:30|6852.4|6849.6|6852.6|6849.8|6853.4|6850.6|6852.4|6849.6|4
1621250390000|2021-05-17 11:19:50|6853.4|6850.6|6853.3|6850.5|6853.4|6850.6|6853.3|6850.5|2
1621250400000|2021-05-17 11:20:00|6852.8|6850|6851.3|6848.5|6852.8|6850|6851.3|6848.5|3
1621250410000|2021-05-17 11:20:10|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6850.9|6848.1|4
1621250420000|2021-05-17 11:20:20|6853.1|6850.3|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|78
1621250430000|2021-05-17 11:20:30|6852.4|6849.6|6852.3|6849.5|6852.4|6849.6|6852.3|6849.5|8
1621250440000|2021-05-17 11:20:40|6851.8|6849|6850.3|6847.5|6851.8|6849|6850.3|6847.5|11
1621250450000|2021-05-17 11:20:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.3|6847.5|0
1621250460000|2021-05-17 11:21:00|6850.3|6847.5|6849.3|6846.5|6850.3|6847.5|6848.8|6846|9
1621250470000|2021-05-17 11:21:10|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|1
1621250490000|2021-05-17 11:21:30|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|113
1621250500000|2021-05-17 11:21:40|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6849.8|6847|1
1621250510000|2021-05-17 11:21:50|6849.6|6846.8|6849.3|6846.5|6849.8|6847|6849.3|6846.5|9
1621250520000|2021-05-17 11:22:00|6849.1|6846.3|6848.8|6846|6849.1|6846.3|6848.8|6846|0
1621250530000|2021-05-17 11:22:10|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6847.8|6845|3
1621250540000|2021-05-17 11:22:20|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.8|6847|1
1621250550000|2021-05-17 11:22:30|6850.3|6847.5|6850.3|6847.5|6851.1|6848.3|6850.3|6847.5|108
1621250560000|2021-05-17 11:22:40|6850.4|6847.6|6850.3|6847.5|6850.4|6847.6|6850.3|6847.5|9
1621250570000|2021-05-17 11:22:50|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1621250580000|2021-05-17 11:23:00|6849.8|6847|6850.3|6847.5|6850.4|6847.6|6849.8|6847|1
1621250590000|2021-05-17 11:23:10|6850.4|6847.6|6850.3|6847.5|6850.4|6847.6|6850.3|6847.5|0
1621250600000|2021-05-17 11:23:20|6850.1|6847.3|6844.9|6842.1|6850.1|6847.3|6844.8|6842|744
1621250610000|2021-05-17 11:23:30|6845.3|6842.5|6841.8|6839|6845.3|6842.5|6841.8|6839|37
1621250620000|2021-05-17 11:23:40|6841.4|6837.4|6836.4|6833.6|6841.4|6838|6835.9|6833.1|609
1621250630000|2021-05-17 11:23:50|6836.6|6833.8|6837.1|6834.3|6837.3|6834.5|6836.3|6833.5|12
1621250640000|2021-05-17 11:24:00|6836.9|6834.1|6834.1|6831.3|6836.9|6834.1|6834.1|6831.3|38
1621250650000|2021-05-17 11:24:10|6834.3|6831.5|6834.4|6831.6|6834.4|6831.6|6833.9|6831.1|8
1621250660000|2021-05-17 11:24:20|6834.1|6831.3|6836.1|6833.3|6836.1|6833.3|6834.1|6831.3|14
1621250670000|2021-05-17 11:24:30|6835.6|6832.8|6835.9|6833.1|6836.3|6833.5|6835.4|6832.6|19
1621250680000|2021-05-17 11:24:40|6835.6|6832.8|6833.9|6831.1|6835.6|6832.8|6833.3|6830.5|8
1621250690000|2021-05-17 11:24:50|6832.6|6829.8|6833.9|6831.1|6834.1|6831.3|6832.6|6829.8|17
1621250700000|2021-05-17 11:25:00|6834.1|6831.3|6833.9|6831.1|6834.1|6831.3|6833.9|6831.1|4
1621250710000|2021-05-17 11:25:10|6834.3|6831.5|6830.9|6828.1|6834.9|6832.1|6829.4|6826.6|1116
1621250720000|2021-05-17 11:25:20|6830.8|6828|6830.9|6828.1|6831.6|6828.8|6830.7|6827.9|36
1621250730000|2021-05-17 11:25:30|6831.2|6828.4|6831.9|6829.1|6831.9|6829.1|6830.9|6828.1|17
1621250740000|2021-05-17 11:25:40|6831.7|6828.9|6833.2|6830.4|6833.2|6830.4|6831.7|6828.9|2
1621250750000|2021-05-17 11:25:50|6833.6|6830.8|6831.7|6828.9|6833.7|6830.9|6831.7|6828.9|7
1621250760000|2021-05-17 11:26:00|6832.1|6829.3|6831.9|6829.1|6832.2|6829.4|6831.7|6828.9|25
1621250770000|2021-05-17 11:26:10|6831.7|6828.9|6831.7|6828.9|6831.9|6829.1|6831.7|6828.9|3
1621250780000|2021-05-17 11:26:20|6831.2|6828.4|6831.2|6828.4|6831.4|6828.6|6831.2|6828.4|2
1621250790000|2021-05-17 11:26:30|6831.1|6828.3|6832.7|6829.9|6832.7|6829.9|6831.1|6828.3|16
1621250800000|2021-05-17 11:26:40|6832.2|6829.4|6833.2|6830.4|6833.9|6831.1|6832.2|6829.4|1
1621250810000|2021-05-17 11:26:50|6832.9|6830.1|6834.9|6832.1|6834.9|6832.1|6832.9|6830.1|36
1621250820000|2021-05-17 11:27:00|6834.7|6831.9|6832.7|6829.9|6834.7|6831.9|6832.7|6829.9|10
1621250830000|2021-05-17 11:27:10|6832.4|6829.6|6832.9|6830.1|6832.9|6830.1|6831.9|6829.1|5
1621250840000|2021-05-17 11:27:20|6832.7|6829.9|6834.6|6831.8|6835.6|6832.8|6832.7|6829.9|342
1621250850000|2021-05-17 11:27:30|6834.9|6832.1|6835.1|6832.3|6835.1|6832.3|6834.1|6831.3|3
1621250860000|2021-05-17 11:27:40|6834.9|6832.1|6835.1|6832.3|6835.1|6832.3|6834.9|6832.1|2
1621250870000|2021-05-17 11:27:50|6835.4|6832.6|6837.9|6835.1|6838.1|6835.3|6835.4|6832.6|18
1621250880000|2021-05-17 11:28:00|6837.1|6834.3|6835.9|6833.1|6837.3|6834.5|6835.9|6833.1|1
1621250890000|2021-05-17 11:28:10|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|0
1621250900000|2021-05-17 11:28:20|6835.9|6833.1|6835.6|6832.8|6835.9|6833.1|6834.9|6832.1|13
1621250910000|2021-05-17 11:28:30|6835.9|6833.1|6834.9|6832.1|6835.9|6833.1|6834.9|6832.1|0
1621250920000|2021-05-17 11:28:40|6835.1|6832.3|6834.9|6832.1|6835.1|6832.3|6834.9|6832.1|0
1621250930000|2021-05-17 11:28:50|6835.1|6832.3|6836.9|6834.1|6836.9|6834.1|6835.1|6832.3|6
1621250940000|2021-05-17 11:29:00|6836.7|6833.9|6836.6|6833.8|6836.9|6834.1|6835.4|6832.6|17
1621250950000|2021-05-17 11:29:10|6836.7|6833.9|6835.9|6833.1|6836.9|6834.1|6835.4|6832.6|3
1621250960000|2021-05-17 11:29:20|6835.4|6832.6|6834.1|6831.3|6835.4|6832.6|6833.9|6831.1|5
1621250970000|2021-05-17 11:29:30|6835.1|6832.3|6834.9|6832.1|6835.1|6832.3|6834.9|6832.1|5
1621250980000|2021-05-17 11:29:40|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|1
1621250990000|2021-05-17 11:29:50|6834.1|6831.3|6833.9|6831.1|6834.7|6831.9|6833.9|6831.1|1
1621251000000|2021-05-17 11:30:00|6834.1|6831.3|6835.1|6832.3|6835.9|6833.1|6834.1|6831.3|7
1621251010000|2021-05-17 11:30:10|6835.4|6832.6|6835.1|6832.3|6836.1|6833.3|6835.1|6832.3|4
1621251020000|2021-05-17 11:30:20|6834.9|6832.1|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|1
1621251030000|2021-05-17 11:30:30|6834.6|6831.8|6833.9|6831.1|6834.9|6832.1|6833.4|6830.6|9
1621251040000|2021-05-17 11:30:40|6833.1|6830.3|6831.9|6829.1|6833.1|6830.3|6831.6|6828.8|2
1621251050000|2021-05-17 11:30:50|6831.4|6828.6|6831.1|6828.3|6831.6|6828.8|6831.1|6828.3|2
1621251060000|2021-05-17 11:31:00|6830.8|6828|6831.9|6829.1|6832.1|6829.3|6830.8|6828|31
1621251070000|2021-05-17 11:31:10|6831.4|6828.6|6831.9|6829.1|6832.1|6829.3|6831.4|6828.6|6
1621251080000|2021-05-17 11:31:20|||||||||1
1621251090000|2021-05-17 11:31:30|6832.1|6829.3|6832.6|6829.8|6832.8|6830|6832.1|6829.3|50
1621251100000|2021-05-17 11:31:40|6832.1|6829.3|6833.4|6830.6|6833.6|6830.8|6832.1|6829.3|2
1621251120000|2021-05-17 11:32:00|6833.1|6830.3|6834.6|6831.8|6834.6|6831.8|6833.1|6830.3|1
1621251130000|2021-05-17 11:32:10|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6834.9|6832.1|3
1621251140000|2021-05-17 11:32:20|6835.6|6832.8|6835.1|6832.3|6835.6|6832.8|6835.1|6832.3|1
1621251150000|2021-05-17 11:32:30|6834.8|6832|6834.8|6832|6834.8|6832|6834.8|6832|1
1621251160000|2021-05-17 11:32:40|6834.6|6831.8|6836.4|6833.6|6837.1|6834.3|6834.6|6831.8|21
1621251170000|2021-05-17 11:32:50|6836.6|6833.8|6838.4|6835.6|6838.4|6835.6|6836.4|6833.6|28
1621251180000|2021-05-17 11:33:00|6836.9|6834.1|6836.4|6833.6|6837.1|6834.3|6836.4|6833.6|57
1621251190000|2021-05-17 11:33:10|||||||||3
1621251200000|2021-05-17 11:33:20|6836.9|6834.1|6836.4|6833.6|6837.1|6834.3|6836.4|6833.6|17
1621251210000|2021-05-17 11:33:30|||||||||2
1621251220000|2021-05-17 11:33:40|||||||||6
1621251230000|2021-05-17 11:33:50|||||||||1
1621251240000|2021-05-17 11:34:00|6836.9|6834.1|6836.9|6834.1|6837.1|6834.3|6836.9|6834.1|12
1621251250000|2021-05-17 11:34:10|6836.7|6833.9|6836.4|6833.6|6836.7|6833.9|6836.4|6833.6|0
1621251260000|2021-05-17 11:34:20|||||||||1
1621251270000|2021-05-17 11:34:30|||||||||1
1621251300000|2021-05-17 11:35:00|6836.9|6834.1|6836.9|6834.1|6837.9|6835.1|6836.9|6834.1|14
1621251310000|2021-05-17 11:35:10|6837.1|6834.3|6837.7|6834.9|6837.9|6835.1|6837.1|6834.3|3
1621251320000|2021-05-17 11:35:20|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|1
1621251330000|2021-05-17 11:35:30|6837.4|6834.6|6837.9|6835.1|6838.1|6835.3|6837.4|6834.6|9
1621251340000|2021-05-17 11:35:40|||||||||1
1621251350000|2021-05-17 11:35:50|6838.1|6835.3|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|1
1621251360000|2021-05-17 11:36:00|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1621251370000|2021-05-17 11:36:10|6837.7|6834.9|6838.1|6835.3|6838.4|6835.6|6837.7|6834.9|2
1621251380000|2021-05-17 11:36:20|6837.9|6835.1|6838.1|6835.3|6838.1|6835.3|6837.9|6835.1|4
1621251390000|2021-05-17 11:36:30|||||||||1
1621251400000|2021-05-17 11:36:40|6838.4|6835.6|6840.1|6837.3|6841.1|6838.3|6838.4|6835.6|46
1621251410000|2021-05-17 11:36:50|6839.6|6836.8|6839.9|6837.1|6840.1|6837.3|6839.6|6836.8|13
1621251420000|2021-05-17 11:37:00|6840.1|6837.3|6841.1|6838.3|6841.4|6838.6|6840.1|6837.3|7
1621251430000|2021-05-17 11:37:10|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|3
1621251440000|2021-05-17 11:37:20|6841.1|6838.3|6840.9|6838.1|6841.1|6838.3|6840.9|6838.1|1
1621251450000|2021-05-17 11:37:30|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|2
1621251460000|2021-05-17 11:37:40|6841.4|6838.6|6842.4|6839.6|6842.4|6839.6|6841.4|6838.6|8
1621251470000|2021-05-17 11:37:50|6841.9|6839.1|6841.1|6838.3|6841.9|6839.1|6841.1|6838.3|3
1621251480000|2021-05-17 11:38:00|6840.9|6838.1|6841.4|6838.6|6841.4|6838.6|6840.4|6837.6|7
1621251490000|2021-05-17 11:38:10|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|6841.1|6838.3|2
1621251500000|2021-05-17 11:38:20|6840.9|6838.1|6841.1|6838.3|6841.1|6838.3|6840.9|6838.1|1
1621251510000|2021-05-17 11:38:30|6840.6|6837.8|6840.6|6837.8|6841.4|6838.6|6840.6|6837.8|3
1621251520000|2021-05-17 11:38:40|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|0
1621251530000|2021-05-17 11:38:50|6839.6|6836.8|6839.4|6836.6|6839.9|6837.1|6839.4|6836.6|0
1621251540000|2021-05-17 11:39:00|6839.7|6836.9|6840.6|6837.8|6841.6|6838.8|6839.6|6836.8|13
1621251550000|2021-05-17 11:39:10|6841.1|6838.3|6840.9|6838.1|6841.4|6838.6|6840.6|6837.8|152
1621251560000|2021-05-17 11:39:20|6841.1|6838.3|6840.6|6837.8|6841.1|6838.3|6840.6|6837.8|1
1621251570000|2021-05-17 11:39:30|6840.4|6837.6|6840.1|6837.3|6840.4|6837.6|6840.1|6837.3|3
1621251580000|2021-05-17 11:39:40|6839.9|6837.1|6840.1|6837.3|6840.1|6837.3|6839.6|6836.8|0
1621251590000|2021-05-17 11:39:50|6840.9|6838.1|6841.1|6838.3|6841.1|6838.3|6840.9|6838.1|1
1621251600000|2021-05-17 11:40:00|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|0
1621251610000|2021-05-17 11:40:10|6840.4|6837.6|6840.4|6837.6|6840.6|6837.8|6840.1|6837.3|0
1621251620000|2021-05-17 11:40:20|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|1
1621251630000|2021-05-17 11:40:30|6840.6|6837.8|6841.9|6839.1|6842.1|6839.3|6840.6|6837.8|3
1621251640000|2021-05-17 11:40:40|6841.6|6838.8|6841.9|6839.1|6842.1|6839.3|6841.6|6838.8|2
1621251650000|2021-05-17 11:40:50|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|1
1621251660000|2021-05-17 11:41:00|6842.7|6839.9|6840.4|6837.6|6842.7|6839.9|6840.4|6837.6|53
1621251670000|2021-05-17 11:41:10|6840.1|6837.3|6841.1|6838.3|6842.1|6839.3|6840.1|6837.3|8
1621251680000|2021-05-17 11:41:20|6840.9|6838.1|6841.1|6838.3|6841.1|6838.3|6840.1|6837.3|1
1621251690000|2021-05-17 11:41:30|6841.4|6838.6|6840.6|6837.8|6841.4|6838.6|6840.6|6837.8|9
1621251700000|2021-05-17 11:41:40|6840.4|6837.6|6841.4|6838.6|6841.4|6838.6|6840.1|6837.3|13
1621251710000|2021-05-17 11:41:50|6842.1|6839.3|6841.4|6838.6|6842.1|6839.3|6841.4|6838.6|5
1621251720000|2021-05-17 11:42:00|||||||||2
1621251730000|2021-05-17 11:42:10|||||||||5
1621251750000|2021-05-17 11:42:30|||||||||2
1621251760000|2021-05-17 11:42:40|||||||||2
1621251770000|2021-05-17 11:42:50|6841.6|6838.8|6841.7|6838.9|6841.9|6839.1|6841.6|6838.8|16
1621251780000|2021-05-17 11:43:00|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|1
1621251800000|2021-05-17 11:43:20|6840.7|6837.9|6838.6|6835.8|6840.7|6837.9|6837.4|6834.6|495
1621251810000|2021-05-17 11:43:30|6838.4|6835.6|6837.2|6834.4|6838.4|6835.6|6836.6|6833.8|15
1621251820000|2021-05-17 11:43:40|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6835.7|6832.9|12
1621251830000|2021-05-17 11:43:50|6836.9|6834.1|6837.2|6834.4|6838.4|6835.6|6836.9|6834.1|24
1621251840000|2021-05-17 11:44:00|6836.7|6833.9|6836.4|6833.6|6836.7|6833.9|6836.4|6833.6|4
1621251850000|2021-05-17 11:44:10|||||||||4
1621251860000|2021-05-17 11:44:20|6836.7|6833.9|6836.4|6833.6|6836.7|6833.9|6836.4|6833.6|7
1621251880000|2021-05-17 11:44:40|6836.7|6833.9|6838.2|6835.4|6840.2|6837.4|6836.7|6833.9|260
1621251890000|2021-05-17 11:44:50|6838.1|6835.3|6837.4|6834.6|6838.4|6835.6|6836.9|6834.1|3
1621251900000|2021-05-17 11:45:00|6837.2|6834.4|6835.1|6832.3|6837.2|6834.4|6835.1|6832.3|5
1621251910000|2021-05-17 11:45:10|6834.6|6831.8|6833.4|6830.6|6835.2|6832.4|6832.9|6830.1|36
1621251920000|2021-05-17 11:45:20|6833.2|6830.4|6833.4|6830.6|6833.4|6830.6|6832.7|6829.9|8
1621251930000|2021-05-17 11:45:30|||||||||1
1621251940000|2021-05-17 11:45:40|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|3
1621251950000|2021-05-17 11:45:50|6832.1|6829.3|6833.4|6830.6|6833.4|6830.6|6831.7|6828.9|52
1621251960000|2021-05-17 11:46:00|6832.9|6830.1|6833.4|6830.6|6833.4|6830.6|6832.9|6830.1|16
1621251970000|2021-05-17 11:46:10|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|0
1621251980000|2021-05-17 11:46:20|6832.7|6829.9|6832.9|6830.1|6833.4|6830.6|6832.2|6829.4|2
1621251990000|2021-05-17 11:46:30|6832.7|6829.9|6832.9|6830.1|6832.9|6830.1|6832.4|6829.6|1
1621252000000|2021-05-17 11:46:40|6832.7|6829.9|6832.9|6830.1|6832.9|6830.1|6832.7|6829.9|0
1621252010000|2021-05-17 11:46:50|6832.7|6829.9|6832.4|6829.6|6832.7|6829.9|6831.9|6829.1|1
1621252020000|2021-05-17 11:47:00|6831.9|6829.1|6832.2|6829.4|6832.9|6830.1|6831.4|6828.6|11
1621252030000|2021-05-17 11:47:10|6831.9|6829.1|6831.9|6829.1|6832.4|6829.6|6831.7|6828.9|7
1621252040000|2021-05-17 11:47:20|6832.1|6829.3|6831.9|6829.1|6832.7|6829.9|6831.9|6829.1|0
1621252050000|2021-05-17 11:47:30|6832.2|6829.4|6832.7|6829.9|6833.2|6830.4|6831.7|6828.9|13
1621252060000|2021-05-17 11:47:40|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6
1621252080000|2021-05-17 11:48:00|6833.2|6830.4|6832.4|6829.6|6833.7|6830.9|6832.4|6829.6|23
1621252090000|2021-05-17 11:48:10|||||||||12
1621252100000|2021-05-17 11:48:20|||||||||1
1621252110000|2021-05-17 11:48:30|||||||||2
1621252120000|2021-05-17 11:48:40|6831.7|6828.9|6831.9|6829.1|6831.9|6829.1|6831.7|6828.9|38
1621252130000|2021-05-17 11:48:50|||||||||2
1621252140000|2021-05-17 11:49:00|||||||||15
1621252150000|2021-05-17 11:49:10|6831.4|6828.6|6830.7|6827.9|6831.4|6828.6|6830.7|6827.9|4
1621252160000|2021-05-17 11:49:20|6830.4|6827.6|6830.7|6827.9|6830.7|6827.9|6830.4|6827.6|70
1621252170000|2021-05-17 11:49:30|6831.4|6828.6|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|14
1621252180000|2021-05-17 11:49:40|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.7|6827.9|1
1621252190000|2021-05-17 11:49:50|6830.7|6827.9|6831.4|6828.6|6831.4|6828.6|6830.7|6827.9|28
1621252200000|2021-05-17 11:50:00|6830.9|6828.1|6830.4|6827.6|6831.4|6828.6|6830.4|6827.6|27
1621252210000|2021-05-17 11:50:10|||||||||2
1621252220000|2021-05-17 11:50:20|6830.9|6828.1|6831.4|6828.6|6831.7|6828.9|6830.7|6827.9|44
1621252230000|2021-05-17 11:50:30|6831.7|6828.9|6831.4|6828.6|6831.7|6828.9|6831.4|6828.6|1
1621252240000|2021-05-17 11:50:40|6831.2|6828.4|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|1
1621252250000|2021-05-17 11:50:50|6830.7|6827.9|6831.7|6828.9|6831.7|6828.9|6830.7|6827.9|5
1621252260000|2021-05-17 11:51:00|6831.4|6828.6|6831.2|6828.4|6831.4|6828.6|6831.2|6828.4|6
1621252270000|2021-05-17 11:51:10|6831.1|6828.3|6831.7|6828.9|6831.7|6828.9|6831.1|6828.3|2
1621252280000|2021-05-17 11:51:20|6831.6|6828.8|6831.4|6828.6|6831.6|6828.8|6830.7|6827.9|11
1621252290000|2021-05-17 11:51:30|6831.1|6828.3|6830.7|6827.9|6831.1|6828.3|6830.7|6827.9|24
1621252300000|2021-05-17 11:51:40|6831.1|6828.3|6830.7|6827.9|6831.1|6828.3|6830.7|6827.9|3
1621252310000|2021-05-17 11:51:50|6831.1|6828.3|6830.7|6827.9|6831.1|6828.3|6830.4|6827.6|56
1621252320000|2021-05-17 11:52:00|6830.4|6827.6|6830.1|6827.3|6830.6|6827.8|6829.7|6826.9|13
1621252330000|2021-05-17 11:52:10|6830.2|6827.4|6830.1|6827.3|6830.7|6827.9|6830.1|6827.3|10
1621252340000|2021-05-17 11:52:20|6829.7|6826.9|6825.7|6822.9|6829.7|6826.9|6825.1|6822.3|238
1621252350000|2021-05-17 11:52:30|6825.6|6822.8|6825.6|6822.8|6825.7|6822.9|6824.9|6822.1|10
1621252360000|2021-05-17 11:52:40|6825.4|6822.6|6825.7|6822.9|6826.2|6823.4|6825.4|6822.6|15
1621252370000|2021-05-17 11:52:50|6826.1|6823.3|6826.2|6823.4|6826.2|6823.4|6826.1|6823.3|8
1621252380000|2021-05-17 11:53:00|6825.9|6823.1|6827.7|6824.9|6828.9|6826.1|6825.2|6822.3|149
1621252390000|2021-05-17 11:53:10|6828.1|6825.3|6827.7|6824.9|6828.1|6825.3|6827.7|6824.9|4
1621252400000|2021-05-17 11:53:20|6826.7|6823.9|6827.1|6824.3|6827.2|6824.4|6826.7|6823.9|5
1621252410000|2021-05-17 11:53:30|6826.7|6823.9|6828.4|6825.6|6828.4|6825.6|6826.7|6823.9|9
1621252420000|2021-05-17 11:53:40|6828.9|6826.1|6828.7|6825.9|6828.9|6826.1|6828.6|6825.8|4
1621252430000|2021-05-17 11:53:50|6828.4|6825.6|6828.7|6825.9|6828.7|6825.9|6828.4|6825.6|13
1621252440000|2021-05-17 11:54:00|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|0
1621252450000|2021-05-17 11:54:10|6827.9|6825.1|6827.7|6824.9|6829.7|6826.9|6827.7|6824.9|21
1621252460000|2021-05-17 11:54:20|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|6827.2|6824.4|3
1621252470000|2021-05-17 11:54:30|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|1
1621252480000|2021-05-17 11:54:40|6827.2|6824.4|6827.4|6824.6|6827.7|6824.9|6827.2|6824.4|3
1621252490000|2021-05-17 11:54:50|6827.2|6824.4|6826.7|6823.9|6827.2|6824.4|6826.6|6823.8|12
1621252500000|2021-05-17 11:55:00|6826.4|6823.6|6825.7|6822.9|6826.4|6823.6|6825.7|6822.9|12
1621252510000|2021-05-17 11:55:10|6825.2|6822.4|6825.2|6822.4|6825.7|6822.9|6825.1|6822.3|3
1621252520000|2021-05-17 11:55:20|6825.1|6822.3|6827.4|6824.6|6827.4|6824.6|6825.1|6822.3|20
1621252530000|2021-05-17 11:55:30|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6826.7|6823.9|6
1621252540000|2021-05-17 11:55:40|6827.4|6824.6|6827.1|6824.3|6828.2|6825.4|6827.1|6824.3|43
1621252550000|2021-05-17 11:55:50|6826.7|6823.9|6827.6|6824.8|6827.6|6824.8|6826.7|6823.9|6
1621252560000|2021-05-17 11:56:00|6827.2|6824.4|6827.2|6824.4|6827.7|6824.9|6827.1|6824.3|3
1621252570000|2021-05-17 11:56:10|6827.1|6824.3|6825.6|6822.8|6827.1|6824.3|6825.6|6822.8|6
1621252580000|2021-05-17 11:56:20|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|2
1621252590000|2021-05-17 11:56:30|6825.4|6822.6|6824.2|6821.4|6825.4|6822.6|6823.7|6820.9|388
1621252600000|2021-05-17 11:56:40|6823.7|6820.9|6823.7|6820.9|6824.4|6821.6|6823.7|6820.9|25
1621252610000|2021-05-17 11:56:50|6823.4|6820.6|6822.7|6819.9|6823.4|6820.6|6822.7|6819.9|85
1621252620000|2021-05-17 11:57:00|6822.4|6819.6|6823.7|6820.9|6823.7|6820.9|6822.4|6819.6|22
1621252630000|2021-05-17 11:57:10|6823.9|6821.1|6823.4|6820.6|6824.2|6821.4|6823.4|6820.6|10
1621252640000|2021-05-17 11:57:20|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|5
1621252650000|2021-05-17 11:57:30|6824.4|6821.6|6824.2|6821.4|6824.4|6821.6|6824.2|6821.4|4
1621252660000|2021-05-17 11:57:40|6824.4|6821.6|6823.7|6820.9|6824.4|6821.6|6823.7|6820.9|7
1621252670000|2021-05-17 11:57:50|6823.2|6820.4|6823.4|6820.6|6824.1|6821.3|6821.7|6818.9|34
1621252680000|2021-05-17 11:58:00|6823.6|6820.8|6823.2|6820.4|6824.5|6821.7|6823.2|6820.4|26
1621252690000|2021-05-17 11:58:10|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6822.7|6819.9|2
1621252700000|2021-05-17 11:58:20|6823.7|6820.9|6823.2|6820.4|6823.7|6820.9|6822.7|6819.9|31
1621252710000|2021-05-17 11:58:30|||||||||1
1621252720000|2021-05-17 11:58:40|||||||||1
1621252730000|2021-05-17 11:58:50|6822.9|6820.1|6821.1|6818.3|6822.9|6820.1|6820.7|6817.9|45
1621252740000|2021-05-17 11:59:00|6821.4|6818.6|6820.7|6817.9|6821.4|6818.6|6820.4|6817.6|28
1621252750000|2021-05-17 11:59:10|6821.4|6818.6|6822.4|6819.6|6822.9|6820.1|6821.4|6818.6|12
1621252760000|2021-05-17 11:59:20|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|2
1621252770000|2021-05-17 11:59:30|6823.2|6820.4|6822.9|6820.1|6823.2|6820.4|6822.7|6819.9|6
1621252780000|2021-05-17 11:59:40|6823.2|6820.4|6822.2|6819.4|6823.2|6820.4|6821.6|6818.8|18
1621252790000|2021-05-17 11:59:50|6822.4|6819.6|6822.9|6820.1|6822.9|6820.1|6822.4|6819.6|1
1621252800000|2021-05-17 12:00:00|6823.2|6820.4|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|4
1621252810000|2021-05-17 12:00:10|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|52
1621252820000|2021-05-17 12:00:20|6821.9|6819.1|6822.4|6819.6|6822.9|6820.1|6821.9|6819.1|11
1621252830000|2021-05-17 12:00:30|6822.2|6819.4|6821.7|6818.9|6822.4|6819.6|6821.7|6818.9|6
1621252840000|2021-05-17 12:00:40|6820.7|6817.9|6821.2|6818.4|6821.4|6818.6|6819.4|6816.6|159
1621252850000|2021-05-17 12:00:50|6820.7|6817.9|6820|6817.2|6821.2|6818.4|6819|6816.2|460
1621252860000|2021-05-17 12:01:00|6819.7|6816.9|6819.9|6817.1|6820|6817.2|6819|6816.2|63
1621252870000|2021-05-17 12:01:10|6820|6817.2|6820.9|6818.1|6821|6818.2|6819.9|6817.1|17
1621252880000|2021-05-17 12:01:20|6820.5|6817.7|6821|6818.2|6821.5|6818.7|6820.5|6817.7|23
1621252890000|2021-05-17 12:01:30|6820.9|6818.1|6823|6820.2|6823|6820.2|6820.9|6818.1|57
1621252900000|2021-05-17 12:01:40|6823.7|6820.9|6824.2|6821.4|6825|6822.2|6823|6820.2|29
1621252910000|2021-05-17 12:01:50|6824.5|6821.7|6820.7|6817.9|6824.5|6821.7|6820.7|6817.9|11
1621252920000|2021-05-17 12:02:00|6821|6818.2|6823|6820.2|6823.2|6820.4|6820.7|6817.9|43
1621252930000|2021-05-17 12:02:10|6822.4|6819.6|6823|6820.2|6823|6820.2|6822.4|6819.6|9
1621252940000|2021-05-17 12:02:20|6823.2|6820.4|6823|6820.2|6823.5|6820.7|6823|6820.2|4
1621252950000|2021-05-17 12:02:30|6823.2|6820.4|6824|6821.2|6824|6821.2|6823|6820.2|6
1621252960000|2021-05-17 12:02:40|6825.4|6822.6|6826.4|6823.6|6826.5|6823.7|6824|6821.2|38
1621252970000|2021-05-17 12:02:50|6825.7|6822.9|6826|6823.2|6826.4|6823.6|6825.2|6822.4|6
1621252980000|2021-05-17 12:03:00|6825.7|6822.9|6827|6824.2|6827|6824.2|6825.7|6822.9|3
1621253000000|2021-05-17 12:03:20|6826.7|6823.9|6826|6823.2|6827|6824.2|6826|6823.2|38
1621253010000|2021-05-17 12:03:30|6826.2|6823.4|6826|6823.2|6826.2|6823.4|6826|6823.2|5
1621253020000|2021-05-17 12:03:40|6826.7|6823.9|6827.4|6824.6|6827.7|6824.9|6826.7|6823.9|17
1621253030000|2021-05-17 12:03:50|6828|6825.2|6827.2|6824.4|6828.7|6825.9|6827|6824.2|11
1621253040000|2021-05-17 12:04:00|6827|6824.2|6826.2|6823.4|6827.2|6824.4|6826.2|6823.4|7
1621253050000|2021-05-17 12:04:10|6826.7|6823.9|6827.2|6824.4|6827.2|6824.4|6826.7|6823.9|2
1621253060000|2021-05-17 12:04:20|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|2
1621253070000|2021-05-17 12:04:30|6827|6824.2|6827.2|6824.4|6827.2|6824.4|6827|6824.2|2
1621253080000|2021-05-17 12:04:40|6827.9|6825.1|6828.2|6825.4|6828.2|6825.4|6827.9|6825.1|14
1621253090000|2021-05-17 12:04:50|6828|6825.2|6826|6823.2|6828|6825.2|6826|6823.2|5
1621253100000|2021-05-17 12:05:00|6825.4|6822.6|6824.2|6821.4|6825.4|6822.6|6824.2|6821.4|9
1621253110000|2021-05-17 12:05:10|6823.4|6820.6|6824.2|6821.4|6824.2|6821.4|6823.4|6820.6|16
1621253120000|2021-05-17 12:05:20|6824|6821.2|6825|6822.2|6825|6822.2|6824|6821.2|0
1621253130000|2021-05-17 12:05:30|6824.7|6821.9|6823.5|6820.7|6824.7|6821.9|6823.5|6820.7|7
1621253140000|2021-05-17 12:05:40|6824|6821.2|6824|6821.2|6824|6821.2|6824|6821.2|1
1621253150000|2021-05-17 12:05:50|6824.5|6821.7|6824.2|6821.4|6825|6822.2|6824|6821.2|8
1621253160000|2021-05-17 12:06:00|6824|6821.2|6824|6821.2|6824|6821.2|6823.9|6821.1|13
1621253180000|2021-05-17 12:06:20|6824.7|6821.9|6825|6822.2|6825.7|6822.9|6824.7|6821.9|22
1621253190000|2021-05-17 12:06:30|6824.7|6821.9|6824.5|6821.7|6825|6822.2|6824.5|6821.7|23
1621253200000|2021-05-17 12:06:40|6824.4|6821.6|6824.7|6821.9|6824.7|6821.9|6824.4|6821.6|4
1621253210000|2021-05-17 12:06:50|6825.4|6822.6|6825.5|6822.7|6825.9|6823.1|6825|6822.2|8
1621253220000|2021-05-17 12:07:00|6825.4|6822.6|6825|6822.2|6825.4|6822.6|6824.5|6821.7|13
1621253230000|2021-05-17 12:07:10|6825.4|6822.6|6825.7|6822.9|6825.7|6822.9|6825.4|6822.6|5
1621253240000|2021-05-17 12:07:20|6825.2|6822.4|6825|6822.2|6826|6823.2|6825|6822.2|9
1621253250000|2021-05-17 12:07:30|||||||||2
1621253260000|2021-05-17 12:07:40|6825.4|6822.6|6826|6823.2|6826|6823.2|6825.4|6822.6|23
1621253270000|2021-05-17 12:07:50|6826.7|6823.9|6828|6825.2|6828|6825.2|6826.7|6823.9|9
1621253280000|2021-05-17 12:08:00|6827.5|6824.7|6824.9|6822.1|6827.5|6824.7|6824.4|6821.6|18
1621253290000|2021-05-17 12:08:10|6824.5|6821.7|6824.5|6821.7|6824.9|6822.1|6824.5|6821.7|4
1621253300000|2021-05-17 12:08:20|6824.9|6822.1|6824|6821.2|6824.9|6822.1|6824|6821.2|21
1621253310000|2021-05-17 12:08:30|6823.9|6821.1|6823.9|6821.1|6824|6821.2|6823.9|6821.1|6
1621253320000|2021-05-17 12:08:40|6823.2|6820.4|6822.4|6819.6|6823.2|6820.4|6822.4|6819.6|25
1621253340000|2021-05-17 12:09:00|6822|6819.2|6822.9|6820.1|6822.9|6820.1|6822|6819.2|6
1621253350000|2021-05-17 12:09:10|6822.4|6819.6|6822|6819.2|6822.4|6819.6|6821.5|6818.7|2
1621253360000|2021-05-17 12:09:20|6821.7|6818.9|6821|6818.2|6821.7|6818.9|6821|6818.2|1
1621253370000|2021-05-17 12:09:30|6820.2|6817.4|6820.5|6817.7|6820.9|6818.1|6820|6817.2|50
1621253380000|2021-05-17 12:09:40|6820.7|6817.9|6823.4|6820.6|6823.5|6820.7|6820.7|6817.9|9
1621253390000|2021-05-17 12:09:50|6823.5|6820.7|6823|6820.2|6823.5|6820.7|6822.5|6819.7|3
1621253400000|2021-05-17 12:10:00|6822.7|6819.9|6821|6818.2|6822.7|6819.9|6820.5|6817.7|19
1621253410000|2021-05-17 12:10:10|6821.5|6818.7|6822|6819.2|6822|6819.2|6821.5|6818.7|6
1621253420000|2021-05-17 12:10:20|6821.7|6818.9|6821.5|6818.7|6821.7|6818.9|6821.4|6818.6|5
1621253430000|2021-05-17 12:10:30|6821|6818.2|6821|6818.2|6821.2|6818.4|6821|6818.2|2
1621253440000|2021-05-17 12:10:40|6820.7|6817.9|6823.7|6820.9|6824|6821.2|6820.7|6817.9|546
1621253450000|2021-05-17 12:10:50|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824|6821.2|21
1621253460000|2021-05-17 12:11:00|6824|6821.2|6824|6821.2|6824.5|6821.7|6824|6821.2|12
1621253470000|2021-05-17 12:11:10|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6823.7|6820.9|2
1621253480000|2021-05-17 12:11:20|6824|6821.2|6823.5|6820.7|6824|6821.2|6823.5|6820.7|7
1621253490000|2021-05-17 12:11:30|6823.2|6820.4|6823.7|6820.9|6823.7|6820.9|6823.2|6820.4|3
1621253500000|2021-05-17 12:11:40|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|2
1621253510000|2021-05-17 12:11:50|6823.2|6820.4|6823.5|6820.7|6823.5|6820.7|6823.2|6820.4|2
1621253520000|2021-05-17 12:12:00|6823|6820.2|6823|6820.2|6823|6820.2|6823|6820.2|1
1621253530000|2021-05-17 12:12:10|6822.7|6819.9|6822|6819.2|6822.7|6819.9|6822|6819.2|6
1621253540000|2021-05-17 12:12:20|6821.5|6818.7|6822.2|6819.4|6823.2|6820.4|6821.5|6818.7|25
1621253550000|2021-05-17 12:12:30|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|8
1621253560000|2021-05-17 12:12:40|6822|6819.2|6822.2|6819.4|6822.2|6819.4|6822|6819.2|1
1621253570000|2021-05-17 12:12:50|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|0
1621253580000|2021-05-17 12:13:00|6821.7|6818.9|6820.7|6817.9|6821.7|6818.9|6820.7|6817.9|4
1621253590000|2021-05-17 12:13:10|||||||||6
1621253600000|2021-05-17 12:13:20|6821|6818.2|6821.2|6818.4|6821.2|6818.4|6821|6818.2|1
1621253610000|2021-05-17 12:13:30|6821|6818.2|6821.2|6818.4|6821.2|6818.4|6821|6818.2|4
1621253620000|2021-05-17 12:13:40|6821|6818.2|6819|6816.2|6821|6818.2|6819|6816.2|52
1621253630000|2021-05-17 12:13:50|||||||||2
1621253640000|2021-05-17 12:14:00|||||||||1
1621253650000|2021-05-17 12:14:10|6819.5|6816.7|6819|6816.2|6819.5|6816.7|6819|6816.2|11
1621253670000|2021-05-17 12:14:30|6819.2|6816.4|6818.2|6815.4|6819.2|6816.4|6818|6815.2|45
1621253680000|2021-05-17 12:14:40|6818.7|6815.9|6818.2|6815.4|6818.7|6815.9|6818.2|6815.4|7
1621253690000|2021-05-17 12:14:50|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|3
1621253700000|2021-05-17 12:15:00|6818.4|6815.6|6818.2|6815.4|6818.7|6815.9|6818.2|6815.4|15
1621253710000|2021-05-17 12:15:10|6818|6815.2|6819.7|6816.9|6819.7|6816.9|6818|6815.2|14
1621253720000|2021-05-17 12:15:20|6819.5|6816.7|6812|6809.2|6819.5|6816.7|6812|6809.2|235
1621253730000|2021-05-17 12:15:30|6812.4|6809.6|6813|6810.2|6813|6810.2|6812|6809.2|19
1621253740000|2021-05-17 12:15:40|6812.7|6809.9|6813|6810.2|6814.5|6811.7|6812.5|6809.7|15
1621253750000|2021-05-17 12:15:50|6812.5|6809.7|6812|6809.2|6812.9|6810.1|6812|6809.2|17
1621253760000|2021-05-17 12:16:00|6812.5|6809.7|6806.5|6803.7|6812.7|6809.9|6805.7|6802.9|518
1621253770000|2021-05-17 12:16:10|6806.4|6803.6|6807|6804.2|6807.5|6804.7|6805.7|6802.9|80
1621253780000|2021-05-17 12:16:20|6806.5|6803.7|6805|6802.2|6806.5|6803.7|6804|6801.2|54
1621253790000|2021-05-17 12:16:30|6805.7|6802.9|6805.5|6802.7|6806.4|6803.6|6804.5|6801.7|147
1621253800000|2021-05-17 12:16:40|6805.7|6802.9|6807|6804.2|6807|6804.2|6805.5|6802.7|20
1621253810000|2021-05-17 12:16:50|6806.7|6803.9|6807.7|6804.9|6807.7|6804.9|6806.5|6803.7|9
1621253820000|2021-05-17 12:17:00|6808|6805.2|6807|6804.2|6808.7|6805.9|6806|6803.2|59
1621253830000|2021-05-17 12:17:10|6806.7|6803.9|6808|6805.2|6809|6806.2|6806.5|6803.7|36
1621253840000|2021-05-17 12:17:20|6807.9|6805.1|6807|6804.2|6808|6805.2|6806.9|6804.1|28
1621253850000|2021-05-17 12:17:30|6806.9|6804.1|6808|6805.2|6808|6805.2|6806.9|6804.1|14
1621253860000|2021-05-17 12:17:40|6807.9|6805.1|6808|6805.2|6808.5|6805.7|6807.5|6804.7|3
1621253870000|2021-05-17 12:17:50|6808.5|6805.7|6810|6807.2|6810.2|6807.4|6808.5|6805.7|31
1621253880000|2021-05-17 12:18:00|6810.2|6807.4|6811.7|6808.9|6811.7|6808.9|6810|6807.2|40
1621253890000|2021-05-17 12:18:10|6811.5|6808.7|6811.7|6808.9|6812|6809.2|6811.5|6808.7|1
1621253900000|2021-05-17 12:18:20|6811.5|6808.7|6808|6805.2|6811.5|6808.7|6807.7|6804.9|44
1621253910000|2021-05-17 12:18:30|6808.2|6805.4|6808|6805.2|6809|6806.2|6808|6805.2|8
1621253920000|2021-05-17 12:18:40|6807.5|6804.7|6807|6804.2|6807.5|6804.7|6807|6804.2|33
1621253930000|2021-05-17 12:18:50|6807.2|6804.4|6808|6805.2|6808.5|6805.7|6807|6804.2|3
1621253940000|2021-05-17 12:19:00|6807.7|6804.9|6810|6807.2|6810|6807.2|6807|6804.2|43
1621253950000|2021-05-17 12:19:10|6810.4|6807.6|6809|6806.2|6810.7|6807.9|6808.7|6805.9|6
1621253960000|2021-05-17 12:19:20|6808.7|6805.9|6809.5|6806.7|6809.5|6806.7|6808.7|6805.9|6
1621253970000|2021-05-17 12:19:30|6809.2|6806.4|6809.7|6806.9|6809.7|6806.9|6809|6806.2|11
1621253980000|2021-05-17 12:19:40|6809.5|6806.7|6809|6806.2|6809.5|6806.7|6809|6806.2|4
1621253990000|2021-05-17 12:19:50|6809.7|6806.9|6810|6807.2|6810|6807.2|6809.5|6806.7|16
1621254000000|2021-05-17 12:20:00|6809.7|6806.9|6809.5|6806.7|6810|6807.2|6809.5|6806.7|4
1621254010000|2021-05-17 12:20:10|6809.9|6807.1|6811.7|6808.9|6814|6811.2|6809.5|6806.7|74
1621254020000|2021-05-17 12:20:20|6811.9|6809.1|6813.2|6810.4|6813.7|6810.9|6811.5|6808.7|32
1621254030000|2021-05-17 12:20:30|6813|6810.2|6813|6810.2|6814|6811.2|6812.5|6809.7|19
1621254040000|2021-05-17 12:20:40|6813.2|6810.4|6814|6811.2|6814|6811.2|6812.2|6809.4|13
1621254050000|2021-05-17 12:20:50|6814.4|6811.6|6814|6811.2|6814.5|6811.7|6814|6811.2|1
1621254060000|2021-05-17 12:21:00|6813.7|6810.9|6809.9|6807.1|6813.7|6810.9|6808.9|6806.1|64
1621254070000|2021-05-17 12:21:10|6809.5|6806.7|6810|6807.2|6810|6807.2|6809|6806.2|64
1621254080000|2021-05-17 12:21:20|6810.2|6807.4|6810.2|6807.4|6810.5|6807.7|6810|6807.2|25
1621254090000|2021-05-17 12:21:30|6810.5|6807.7|6811|6808.2|6811.5|6808.7|6810|6807.2|20
1621254100000|2021-05-17 12:21:40|6811.4|6808.6|6811|6808.2|6812|6809.2|6811|6808.2|13
1621254110000|2021-05-17 12:21:50|6811.9|6809.1|6811|6808.2|6811.9|6809.1|6811|6808.2|4
1621254120000|2021-05-17 12:22:00|6810.9|6808.1|6811|6808.2|6811|6808.2|6810.9|6808.1|3
1621254130000|2021-05-17 12:22:10|6810|6807.2|6811|6808.2|6811|6808.2|6810|6807.2|13
1621254140000|2021-05-17 12:22:20|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|9
1621254150000|2021-05-17 12:22:30|6810.9|6808.1|6810.5|6807.7|6810.9|6808.1|6810.4|6807.6|2
1621254160000|2021-05-17 12:22:40|6811|6808.2|6811|6808.2|6811.4|6808.6|6811|6808.2|1
1621254170000|2021-05-17 12:22:50|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|5
1621254180000|2021-05-17 12:23:00|6810.7|6807.9|6809.5|6806.7|6810.7|6807.9|6809|6806.2|9
1621254190000|2021-05-17 12:23:10|6809.4|6806.6|6808.4|6805.6|6809.4|6806.6|6808.4|6805.6|3
1621254200000|2021-05-17 12:23:20|6808.9|6806.1|6811|6808.2|6811|6808.2|6808.9|6806.1|19
1621254210000|2021-05-17 12:23:30|6811.2|6808.4|6812|6809.2|6812|6809.2|6811.2|6808.4|1
1621254220000|2021-05-17 12:23:40|||||||||3
1621254230000|2021-05-17 12:23:50|6811|6808.2|6812.4|6809.6|6812.4|6809.6|6811|6808.2|12
1621254240000|2021-05-17 12:24:00|6813.4|6810.6|6813|6810.2|6814|6811.2|6813|6810.2|7
1621254250000|2021-05-17 12:24:10|6813.2|6810.4|6813.5|6810.7|6813.7|6810.9|6813|6810.2|1
1621254260000|2021-05-17 12:24:20|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|1
1621254270000|2021-05-17 12:24:30|6813|6810.2|6814|6811.2|6814|6811.2|6813|6810.2|1
1621254280000|2021-05-17 12:24:40|6813.9|6811.1|6813|6810.2|6813.9|6811.1|6813|6810.2|9
1621254290000|2021-05-17 12:24:50|6813.4|6810.6|6814|6811.2|6814|6811.2|6813.4|6810.6|1
1621254300000|2021-05-17 12:25:00|6813.7|6810.9|6813|6810.2|6813.7|6810.9|6813|6810.2|8
1621254310000|2021-05-17 12:25:10|6812.9|6810.1|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|3
1621254320000|2021-05-17 12:25:20|6812|6809.2|6812|6809.2|6812|6809.2|6811.9|6809.1|7
1621254330000|2021-05-17 12:25:30|6811.9|6809.1|6810|6807.2|6811.9|6809.1|6810|6807.2|6
1621254340000|2021-05-17 12:25:40|6809.9|6807.1|6809.9|6807.1|6810|6807.2|6809.9|6807.1|8
1621254350000|2021-05-17 12:25:50|6810|6807.2|6810.7|6807.9|6810.7|6807.9|6810|6807.2|4
1621254360000|2021-05-17 12:26:00|6811|6808.2|6811.7|6808.9|6811.7|6808.9|6811|6808.2|11
1621254370000|2021-05-17 12:26:10|6811.9|6809.1|6811|6808.2|6812|6809.2|6811|6808.2|2
1621254380000|2021-05-17 12:26:20|6810.9|6808.1|6810|6807.2|6811|6808.2|6810|6807.2|7
1621254390000|2021-05-17 12:26:30|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|2
1621254400000|2021-05-17 12:26:40|6809.5|6806.7|6810.4|6807.6|6810.4|6807.6|6809.5|6806.7|2
1621254410000|2021-05-17 12:26:50|6811|6808.2|6811.7|6808.9|6811.7|6808.9|6811|6808.2|27
1621254420000|2021-05-17 12:27:00|6812|6809.2|6812|6809.2|6813|6810.2|6812|6809.2|45
1621254430000|2021-05-17 12:27:10|6811.2|6808.4|6811|6808.2|6811.2|6808.4|6810|6807.2|28
1621254440000|2021-05-17 12:27:20|6811.2|6808.4|6811|6808.2|6811.2|6808.4|6811|6808.2|27
1621254450000|2021-05-17 12:27:30|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|6
1621254460000|2021-05-17 12:27:40|6811.7|6808.9|6811.7|6808.9|6811.7|6808.9|6811.7|6808.9|11
1621254480000|2021-05-17 12:28:00|6812.4|6809.6|6812.7|6809.9|6813|6810.2|6812|6809.2|31
1621254500000|2021-05-17 12:28:20|6812.4|6809.6|6812.2|6809.4|6812.4|6809.6|6812|6809.2|3
1621254510000|2021-05-17 12:28:30|6812.7|6809.9|6812|6809.2|6813.2|6810.4|6812|6809.2|8
1621254520000|2021-05-17 12:28:40|6813.4|6810.6|6813.4|6810.6|6813.7|6810.9|6813.4|6810.6|7
1621254530000|2021-05-17 12:28:50|6813.5|6810.7|6813.7|6810.9|6813.7|6810.9|6813.5|6810.7|2
1621254540000|2021-05-17 12:29:00|6813.5|6810.7|6813.9|6811.1|6813.9|6811.1|6813.5|6810.7|5
1621254550000|2021-05-17 12:29:10|6813|6810.2|6813|6810.2|6813.7|6810.9|6813|6810.2|4
1621254560000|2021-05-17 12:29:20|6812.7|6809.9|6811|6808.2|6812.7|6809.9|6811|6808.2|11
1621254570000|2021-05-17 12:29:30|6811.2|6808.4|6812.2|6809.4|6812.2|6809.4|6811.2|6808.4|8
1621254580000|2021-05-17 12:29:40|6812.4|6809.6|6813.2|6810.4|6813.2|6810.4|6812.4|6809.6|6
1621254590000|2021-05-17 12:29:50|6814.4|6811.6|6814|6811.2|6814.9|6812.1|6814|6811.2|17
1621254600000|2021-05-17 12:30:00|6813.9|6811.1|6812|6809.2|6813.9|6811.1|6811.9|6809.1|20
1621254610000|2021-05-17 12:30:10|6812.7|6809.9|6811|6808.2|6812.9|6810.1|6810.9|6808.1|23
1621254620000|2021-05-17 12:30:20|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|37
1621254630000|2021-05-17 12:30:30|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|2
1621254640000|2021-05-17 12:30:40|6811.4|6808.6|6813.2|6810.4|6814.7|6811.9|6811.4|6808.6|17
1621254650000|2021-05-17 12:30:50|6813|6810.2|6812.5|6809.7|6813|6810.2|6812.4|6809.6|6
1621254660000|2021-05-17 12:31:00|6812.4|6809.6|6811.5|6808.7|6812.5|6809.7|6811.5|6808.7|11
1621254670000|2021-05-17 12:31:10|6811.7|6808.9|6811.7|6808.9|6811.7|6808.9|6811.5|6808.7|3
1621254680000|2021-05-17 12:31:20|6812|6809.2|6808|6805.2|6812|6809.2|6808|6805.2|89
1621254690000|2021-05-17 12:31:30|6808.2|6805.4|6809|6806.2|6809.7|6806.9|6808|6805.2|8
1621254700000|2021-05-17 12:31:40|6808|6805.2|6809|6806.2|6809.5|6806.7|6808|6805.2|15
1621254710000|2021-05-17 12:31:50|6808.5|6805.7|6808.7|6805.9|6808.7|6805.9|6808|6805.2|9
1621254720000|2021-05-17 12:32:00|6808|6805.2|6808.7|6805.9|6809|6806.2|6808|6805.2|3
1621254730000|2021-05-17 12:32:10|6809|6806.2|6808.2|6805.4|6809|6806.2|6806.4|6803.6|39
1621254740000|2021-05-17 12:32:20|6807.9|6805.1|6808|6805.2|6808|6805.2|6807.9|6805.1|0
1621254750000|2021-05-17 12:32:30|6808.5|6805.7|6809|6806.2|6809|6806.2|6808|6805.2|3
1621254760000|2021-05-17 12:32:40|6809.7|6806.9|6812|6809.2|6812|6809.2|6809.7|6806.9|83
1621254770000|2021-05-17 12:32:50|6811.7|6808.9|6809|6806.2|6811.7|6808.9|6808.5|6805.7|136
1621254780000|2021-05-17 12:33:00|6808|6805.2|6808.4|6805.6|6808.4|6805.6|6808|6805.2|3
1621254790000|2021-05-17 12:33:10|6808|6805.2|6808|6805.2|6808.5|6805.7|6807.4|6804.6|11
1621254800000|2021-05-17 12:33:20|6807.9|6805.1|6807.4|6804.6|6808|6805.2|6807.4|6804.6|6
1621254810000|2021-05-17 12:33:30|6807|6804.2|6809|6806.2|6810|6807.2|6807|6804.2|142
1621254820000|2021-05-17 12:33:40|6809.9|6807.1|6810|6807.2|6810|6807.2|6809.9|6807.1|5
1621254830000|2021-05-17 12:33:50|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|1
1621254840000|2021-05-17 12:34:00|6810|6807.2|6812.4|6809.6|6812.4|6809.6|6810|6807.2|93
1621254850000|2021-05-17 12:34:10|6812|6809.2|6812|6809.2|6812|6809.2|6812|6809.2|21
1621254860000|2021-05-17 12:34:20|6811.7|6808.9|6812|6809.2|6812|6809.2|6811.7|6808.9|9
1621254870000|2021-05-17 12:34:30|6810.9|6808.1|6810.2|6807.4|6810.9|6808.1|6810|6807.2|21
1621254880000|2021-05-17 12:34:40|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|0
1621254890000|2021-05-17 12:34:50|6811|6808.2|6811|6808.2|6811|6808.2|6810.5|6807.7|2
1621254900000|2021-05-17 12:35:00|6810.8|6808|6810|6807.2|6810.8|6808|6810|6807.2|12
1621254910000|2021-05-17 12:35:10|6810.2|6807.4|6809.5|6806.7|6810.8|6808|6809|6806.2|15
1621254920000|2021-05-17 12:35:20|6809|6806.2|6810|6807.2|6810|6807.2|6808.5|6805.7|21
1621254930000|2021-05-17 12:35:30|6810.3|6807.5|6811.5|6808.7|6811.5|6808.7|6810|6807.2|5
1621254940000|2021-05-17 12:35:40|6812|6809.2|6816|6813.2|6816|6813.2|6812|6809.2|37
1621254950000|2021-05-17 12:35:50|6816.5|6813.7|6816.2|6813.4|6818|6815.2|6816|6813.2|46
1621254960000|2021-05-17 12:36:00|6816|6813.2|6820|6817.2|6820.2|6817.4|6816|6813.2|46
1621254970000|2021-05-17 12:36:10|6819.5|6816.7|6817.7|6814.9|6819.5|6816.7|6817.3|6814.5|26
1621254980000|2021-05-17 12:36:20|6817.8|6815|6817.8|6815|6818|6815.2|6817.5|6814.7|27
1621254990000|2021-05-17 12:36:30|6817.5|6814.7|6817.5|6814.7|6818|6815.2|6817.5|6814.7|4
1621255000000|2021-05-17 12:36:40|6817.7|6814.9|6819.5|6816.7|6819.5|6816.7|6816.8|6814|23
1621255010000|2021-05-17 12:36:50|6819|6816.2|6818|6815.2|6819|6816.2|6818|6815.2|11
1621255020000|2021-05-17 12:37:00|6818.2|6815.4|6819|6816.2|6819|6816.2|6818.2|6815.4|26
1621255030000|2021-05-17 12:37:10|6818.2|6815.4|6818.2|6815.4|6818.7|6815.9|6818.2|6815.4|1
1621255040000|2021-05-17 12:37:20|6818|6815.2|6819|6816.2|6819|6816.2|6818|6815.2|1
1621255050000|2021-05-17 12:37:30|6818.8|6816|6819|6816.2|6819.7|6816.9|6818.5|6815.7|2
1621255060000|2021-05-17 12:37:40|6819.2|6816.4|6819|6816.2|6820|6817.2|6819|6816.2|28
1621255070000|2021-05-17 12:37:50|6819.5|6816.7|6819|6816.2|6819.5|6816.7|6819|6816.2|1
1621255080000|2021-05-17 12:38:00|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818|6815.2|3
1621255090000|2021-05-17 12:38:10|6818.5|6815.7|6817.5|6814.7|6819|6816.2|6817.5|6814.7|3
1621255100000|2021-05-17 12:38:20|6818|6815.2|6816|6813.2|6818|6815.2|6815.3|6812.5|640
1621255110000|2021-05-17 12:38:30|6816.3|6813.5|6816.5|6813.7|6816.8|6814|6816|6813.2|19
1621255120000|2021-05-17 12:38:40|6816.7|6813.9|6817.5|6814.7|6817.5|6814.7|6816|6813.2|11
1621255130000|2021-05-17 12:38:50|6817.8|6815|6816.5|6813.7|6817.8|6815|6816.5|6813.7|44
1621255140000|2021-05-17 12:39:00|6816.3|6813.5|6816|6813.2|6816.3|6813.5|6816|6813.2|7
1621255150000|2021-05-17 12:39:10|6816.3|6813.5|6815.5|6812.7|6816.5|6813.7|6815.2|6812.4|12
1621255160000|2021-05-17 12:39:20|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|0
1621255170000|2021-05-17 12:39:30|6815.8|6813|6816|6813.2|6816|6813.2|6815.8|6813|3
1621255180000|2021-05-17 12:39:40|6815.7|6812.9|6815.5|6812.7|6815.7|6812.9|6815.5|6812.7|1
1621255190000|2021-05-17 12:39:50|||||||||1
1621255200000|2021-05-17 12:40:00|6815.7|6812.9|6815.7|6812.9|6815.7|6812.9|6814.3|6811.5|34
1621255210000|2021-05-17 12:40:10|6816|6813.2|6816.7|6813.9|6816.7|6813.9|6816|6813.2|5
1621255220000|2021-05-17 12:40:20|6816.5|6813.7|6816.7|6813.9|6816.7|6813.9|6816.3|6813.5|1
1621255230000|2021-05-17 12:40:30|6816.3|6813.5|6816|6813.2|6816.5|6813.7|6816|6813.2|8
1621255240000|2021-05-17 12:40:40|6815.8|6813|6815.3|6812.5|6815.8|6813|6815|6812.2|3
1621255250000|2021-05-17 12:40:50|6815|6812.2|6815.3|6812.5|6815.3|6812.5|6815|6812.2|22
1621255260000|2021-05-17 12:41:00|6815|6812.2|6815|6812.2|6815|6812.2|6814.5|6811.7|4
1621255270000|2021-05-17 12:41:10|||||||||12
1621255280000|2021-05-17 12:41:20|6814.8|6812|6814.5|6811.7|6814.8|6812|6813.3|6810.5|17
1621255290000|2021-05-17 12:41:30|6814.7|6811.9|6814.5|6811.7|6814.7|6811.9|6814|6811.2|11
1621255300000|2021-05-17 12:41:40|6814.3|6811.5|6814.5|6811.7|6814.5|6811.7|6814.3|6811.5|2
1621255310000|2021-05-17 12:41:50|6814.7|6811.9|6814.8|6812|6815|6812.2|6814.7|6811.9|6
1621255320000|2021-05-17 12:42:00|6814|6811.2|6813.3|6810.5|6814|6811.2|6812.7|6809.9|25
1621255330000|2021-05-17 12:42:10|6814|6811.2|6814.3|6811.5|6814.7|6811.9|6814|6811.2|7
1621255340000|2021-05-17 12:42:20|6814.5|6811.7|6814.8|6812|6815|6812.2|6814|6811.2|11
1621255350000|2021-05-17 12:42:30|6814.7|6811.9|6814|6811.2|6814.7|6811.9|6813.8|6811|9
1621255360000|2021-05-17 12:42:40|6813.8|6811|6814|6811.2|6814|6811.2|6813.3|6810.5|2
1621255370000|2021-05-17 12:42:50|6813.8|6811|6813.5|6810.7|6814|6811.2|6813.5|6810.7|1
1621255380000|2021-05-17 12:43:00|6813.7|6810.9|6815|6812.2|6815|6812.2|6813.5|6810.7|6
1621255390000|2021-05-17 12:43:10|6814.5|6811.7|6814.8|6812|6815.3|6812.5|6814.3|6811.5|4
1621255400000|2021-05-17 12:43:20|6814.2|6811.4|6813.8|6811|6814.2|6811.4|6813.3|6810.5|3
1621255410000|2021-05-17 12:43:30|6814|6811.2|6814.3|6811.5|6815|6812.2|6814|6811.2|4
1621255420000|2021-05-17 12:43:40|6814|6811.2|6814.8|6812|6814.8|6812|6814|6811.2|31
1621255430000|2021-05-17 12:43:50|6814.2|6811.4|6813.8|6811|6814.2|6811.4|6813.8|6811|26
1621255440000|2021-05-17 12:44:00|6814|6811.2|6816.5|6813.7|6816.8|6814|6814|6811.2|27
1621255450000|2021-05-17 12:44:10|6816.3|6813.5|6816|6813.2|6816.3|6813.5|6816|6813.2|3
1621255460000|2021-05-17 12:44:20|6816.3|6813.5|6816.5|6813.7|6816.7|6813.9|6816|6813.2|58
1621255470000|2021-05-17 12:44:30|6816.8|6814|6816.5|6813.7|6816.8|6814|6816|6813.2|32
1621255480000|2021-05-17 12:44:40|6816.3|6813.5|6817.3|6814.5|6817.3|6814.5|6816|6813.2|2
1621255490000|2021-05-17 12:44:50|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|6817.5|6814.7|2
1621255500000|2021-05-17 12:45:00|6817.3|6814.5|6816.7|6813.9|6817.7|6814.9|6816.5|6813.7|14
1621255510000|2021-05-17 12:45:10|6817|6814.2|6816.5|6813.7|6817|6814.2|6816.5|6813.7|8
1621255530000|2021-05-17 12:45:30|6817|6814.2|6818.5|6815.7|6818.7|6815.9|6817|6814.2|56
1621255540000|2021-05-17 12:45:40|6818.8|6816|6818.2|6815.4|6818.8|6816|6818.2|6815.4|6
1621255550000|2021-05-17 12:45:50|6817.7|6814.9|6817|6814.2|6817.7|6814.9|6817|6814.2|72
1621255560000|2021-05-17 12:46:00|6816.7|6813.9|6816.5|6813.7|6816.7|6813.9|6815.7|6812.9|123
1621255570000|2021-05-17 12:46:10|6816.2|6813.4|6813|6810.2|6816.2|6813.4|6813|6810.2|17
1621255580000|2021-05-17 12:46:20|6813.2|6810.4|6813.7|6810.9|6813.7|6810.9|6813.2|6810.4|11
1621255590000|2021-05-17 12:46:30|6813.5|6810.7|6813.3|6810.5|6813.7|6810.9|6812.7|6809.9|154
1621255600000|2021-05-17 12:46:40|6813|6810.2|6812.8|6810|6813|6810.2|6812.8|6810|2
1621255610000|2021-05-17 12:46:50|6813|6810.2|6813|6810.2|6813|6810.2|6813|6810.2|8
1621255620000|2021-05-17 12:47:00|6812.8|6810|6810|6807.2|6812.8|6810|6809.8|6807|47
1621255630000|2021-05-17 12:47:10|6810.3|6807.5|6811.5|6808.7|6811.7|6808.9|6810.3|6807.5|17
1621255640000|2021-05-17 12:47:20|6811.7|6808.9|6812|6809.2|6812.8|6810|6811.7|6808.9|2
1621255650000|2021-05-17 12:47:30|6811.5|6808.7|6812|6809.2|6812|6809.2|6811.3|6808.5|7
1621255660000|2021-05-17 12:47:40|6812.2|6809.4|6813|6810.2|6814|6811.2|6812.2|6809.4|21
1621255670000|2021-05-17 12:47:50|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|4
1621255680000|2021-05-17 12:48:00|6812.3|6809.5|6812.8|6810|6813|6810.2|6811.7|6808.9|7
1621255690000|2021-05-17 12:48:10|6813.3|6810.5|6812.5|6809.7|6813.3|6810.5|6812.3|6809.5|1
1621255700000|2021-05-17 12:48:20|6812.7|6809.9|6812|6809.2|6812.7|6809.9|6811.8|6809|14
1621255710000|2021-05-17 12:48:30|6812.3|6809.5|6810.7|6807.9|6812.3|6809.5|6810.3|6807.5|19
1621255720000|2021-05-17 12:48:40|6810.8|6808|6811|6808.2|6811|6808.2|6810.8|6808|0
1621255740000|2021-05-17 12:49:00|6811.3|6808.5|6810.3|6807.5|6811.3|6808.5|6810.3|6807.5|1
1621255750000|2021-05-17 12:49:10|6809.8|6807|6808.8|6806|6809.8|6807|6808.3|6805.5|6
1621255760000|2021-05-17 12:49:20|||||||||2
1621255770000|2021-05-17 12:49:30|6809|6806.2|6809.8|6807|6810|6807.2|6809|6806.2|12
1621255780000|2021-05-17 12:49:40|6810|6807.2|6809.8|6807|6810|6807.2|6809.8|6807|3
1621255790000|2021-05-17 12:49:50|6810|6807.2|6810.8|6808|6811.3|6808.5|6809.8|6807|19
1621255800000|2021-05-17 12:50:00|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|9
1621255810000|2021-05-17 12:50:10|||||||||3
1621255820000|2021-05-17 12:50:20|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|8
1621255830000|2021-05-17 12:50:30|6810.7|6807.9|6812.8|6810|6812.8|6810|6810.3|6807.5|55
1621255840000|2021-05-17 12:50:40|6812.5|6809.7|6813.8|6811|6813.8|6811|6812.5|6809.7|116
1621255850000|2021-05-17 12:50:50|6814.8|6812|6814.8|6812|6814.8|6812|6814.3|6811.5|1
1621255860000|2021-05-17 12:51:00|6814.3|6811.5|6814.8|6812|6814.8|6812|6813.8|6811|19
1621255870000|2021-05-17 12:51:10|6815|6812.2|6816.5|6813.7|6816.5|6813.7|6815|6812.2|14
1621255880000|2021-05-17 12:51:20|6816.8|6814|6818.5|6815.7|6819|6816.2|6816.5|6813.7|12
1621255890000|2021-05-17 12:51:30|6818.3|6815.5|6818|6815.2|6818.5|6815.7|6818|6815.2|4
1621255900000|2021-05-17 12:51:40|6817.7|6814.9|6818|6815.2|6818.5|6815.7|6817.3|6814.5|6
1621255910000|2021-05-17 12:51:50|6818.5|6815.7|6818.5|6815.7|6818.7|6815.9|6818.2|6815.4|4
1621255920000|2021-05-17 12:52:00|6818.3|6815.5|6817.3|6814.5|6818.5|6815.7|6817.3|6814.5|6
1621255930000|2021-05-17 12:52:10|6816.7|6813.9|6817|6814.2|6817|6814.2|6816.5|6813.7|2
1621255950000|2021-05-17 12:52:30|6817.7|6814.9|6818|6815.2|6818|6815.2|6817.7|6814.9|2
1621255960000|2021-05-17 12:52:40|6817|6814.2|6817.3|6814.5|6817.8|6815|6816.8|6814|3
1621255970000|2021-05-17 12:52:50|6817|6814.2|6818|6815.2|6818|6815.2|6816.7|6813.9|8
1621255980000|2021-05-17 12:53:00|6818.2|6815.4|6818|6815.2|6818.3|6815.5|6817.8|6815|16
1621255990000|2021-05-17 12:53:10|6817.5|6814.7|6818|6815.2|6818.3|6815.5|6817.2|6814.4|10
1621256000000|2021-05-17 12:53:20|||||||||1
1621256010000|2021-05-17 12:53:30|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|37
1621256020000|2021-05-17 12:53:40|6817.2|6814.4|6817.5|6814.7|6817.5|6814.7|6817|6814.2|1
1621256030000|2021-05-17 12:53:50|6817|6814.2|6817|6814.2|6817.8|6815|6817|6814.2|1
1621256040000|2021-05-17 12:54:00|6816.8|6814|6815.7|6812.9|6816.8|6814|6814.8|6812|23
1621256050000|2021-05-17 12:54:10|6816.2|6813.4|6815|6812.2|6816.5|6813.7|6815|6812.2|3
1621256060000|2021-05-17 12:54:20|6814.8|6812|6814.8|6812|6815.5|6812.7|6814.8|6812|38
1621256070000|2021-05-17 12:54:30|6814.7|6811.9|6815|6812.2|6815|6812.2|6814.3|6811.5|3
1621256080000|2021-05-17 12:54:40|6814.8|6812|6813.3|6810.5|6814.8|6812|6813.3|6810.5|2
1621256090000|2021-05-17 12:54:50|6813|6810.2|6813|6810.2|6813|6810.2|6813|6810.2|3
1621256100000|2021-05-17 12:55:00|6812.7|6809.9|6812.3|6809.5|6812.7|6809.9|6812.3|6809.5|3
1621256110000|2021-05-17 12:55:10|6812.7|6809.9|6809.8|6807|6813|6810.2|6808|6805.2|658
1621256120000|2021-05-17 12:55:20|6809.5|6806.7|6810.5|6807.7|6811|6808.2|6809.5|6806.7|13
1621256130000|2021-05-17 12:55:30|6811|6808.2|6812.3|6809.5|6812.3|6809.5|6811|6808.2|3
1621256140000|2021-05-17 12:55:40|6812|6809.2|6812|6809.2|6812|6809.2|6812|6809.2|0
1621256150000|2021-05-17 12:55:50|6811.5|6808.7|6811.8|6809|6812|6809.2|6811.3|6808.5|6
1621256160000|2021-05-17 12:56:00|6811.3|6808.5|6809.8|6807|6811.3|6808.5|6809.2|6806.4|42
1621256170000|2021-05-17 12:56:10|6810.8|6808|6811|6808.2|6811|6808.2|6810.8|6808|13
1621256180000|2021-05-17 12:56:20|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|4
1621256190000|2021-05-17 12:56:30|6811|6808.2|6807.3|6804.5|6811|6808.2|6807.3|6804.5|13
1621256200000|2021-05-17 12:56:40|6808.3|6805.5|6808.5|6805.7|6808.5|6805.7|6807.8|6805|8
1621256210000|2021-05-17 12:56:50|6808.3|6805.5|6810.3|6807.5|6810.3|6807.5|6807.3|6804.5|53
1621256220000|2021-05-17 12:57:00|6811|6808.2|6810.3|6807.5|6811|6808.2|6810.3|6807.5|12
1621256230000|2021-05-17 12:57:10|6810|6807.2|6811|6808.2|6811.5|6808.7|6810|6807.2|46
1621256240000|2021-05-17 12:57:20|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|2
1621256250000|2021-05-17 12:57:30|6811|6808.2|6810.5|6807.7|6811|6808.2|6810.5|6807.7|9
1621256260000|2021-05-17 12:57:40|6810.3|6807.5|6810.8|6808|6811.3|6808.5|6810.3|6807.5|6
1621256280000|2021-05-17 12:58:00|6810.3|6807.5|6809.7|6806.9|6810.5|6807.7|6809.3|6806.5|241
1621256290000|2021-05-17 12:58:10|6809.3|6806.5|6809.7|6806.9|6809.7|6806.9|6808.7|6805.9|12
1621256300000|2021-05-17 12:58:20|6810.2|6807.4|6809.8|6807|6810.2|6807.4|6809.7|6806.9|14
1621256310000|2021-05-17 12:58:30|6810.5|6807.7|6811.7|6808.9|6811.7|6808.9|6810.2|6807.4|9
1621256320000|2021-05-17 12:58:40|6811.3|6808.5|6810|6807.2|6811.3|6808.5|6810|6807.2|4
1621256330000|2021-05-17 12:58:50|6810.5|6807.7|6810|6807.2|6810.5|6807.7|6810|6807.2|1
1621256340000|2021-05-17 12:59:00|6810.5|6807.7|6809.7|6806.9|6810.7|6807.9|6808.7|6805.9|29
1621256350000|2021-05-17 12:59:10|6809.8|6807|6809|6806.2|6810.3|6807.5|6809|6806.2|11
1621256360000|2021-05-17 12:59:20|6809.3|6806.5|6809.5|6806.7|6809.7|6806.9|6809.2|6806.4|9
1621256370000|2021-05-17 12:59:30|6809|6806.2|6809.5|6806.7|6809.5|6806.7|6809|6806.2|8
1621256380000|2021-05-17 12:59:40|6809.3|6806.5|6808.2|6805.4|6809.3|6806.5|6807.7|6804.9|7
1621256390000|2021-05-17 12:59:50|6808.5|6805.7|6805.8|6803|6810.8|6805.7|6803|6799.6|533
1621256400000|2021-05-17 13:00:00|6806.7|6803.9|6810|6807.2|6810.5|6807.7|6805.2|6802.4|240
1621256410000|2021-05-17 13:00:10|6810.2|6807.4|6817.8|6815|6819.3|6816.5|6810.2|6807.4|171
1621256420000|2021-05-17 13:00:20|6817.7|6814.9|6817.7|6814.9|6818.8|6816|6813.7|6810.9|284
1621256430000|2021-05-17 13:00:30|6821.2|6818.4|6818.8|6816|6821.2|6818.4|6818.7|6815.9|98
1621256440000|2021-05-17 13:00:40|6818.3|6815.5|6821.3|6818.5|6821.3|6818.5|6817.7|6814.9|89
1621256450000|2021-05-17 13:00:50|6821.7|6818.9|6828.2|6825.4|6828.7|6825.9|6821.7|6818.9|278
1621256460000|2021-05-17 13:01:00|6828|6825.2|6828.2|6825.4|6831|6828.2|6828|6825.2|141
1621256470000|2021-05-17 13:01:10|6828.7|6825.9|6829|6826.2|6829.7|6826.9|6828.3|6825.5|36
1621256480000|2021-05-17 13:01:20|6828.7|6825.9|6825.2|6822.4|6828.7|6825.9|6824|6821.2|57
1621256490000|2021-05-17 13:01:30|6825.5|6822.7|6819.5|6816.7|6825.5|6822.7|6818.2|6815.4|59
1621256500000|2021-05-17 13:01:40|6819|6816.2|6824.2|6821.4|6825.2|6822.4|6819|6816.2|58
1621256510000|2021-05-17 13:01:50|6824|6821.2|6823.5|6820.7|6824.3|6821.2|6822|6819.2|68
1621256520000|2021-05-17 13:02:00|6823.2|6820.4|6826|6823.2|6826|6823.2|6823.2|6820.4|65
1621256530000|2021-05-17 13:02:10|6825|6822.2|6825.3|6822.5|6826.5|6823.7|6825|6822.2|23
1621256540000|2021-05-17 13:02:20|6826|6823.2|6826|6823.2|6826|6823.2|6824.8|6822|15
1621256550000|2021-05-17 13:02:30|6825.2|6822.4|6824.5|6821.7|6825.2|6822.4|6823.2|6820.4|21
1621256560000|2021-05-17 13:02:40|6824.3|6821.5|6824.7|6821.9|6824.7|6821.9|6823.7|6820.9|16
1621256570000|2021-05-17 13:02:50|6826|6823.2|6825|6822.2|6826|6823.2|6825|6822.2|47
1621256580000|2021-05-17 13:03:00|6824.7|6821.9|6823.2|6820.4|6825.2|6822.4|6822.3|6819.5|25
1621256590000|2021-05-17 13:03:10|6823.3|6820.5|6823|6820.2|6825.5|6822.7|6823|6820.2|23
1621256600000|2021-05-17 13:03:20|6823.3|6820.5|6825.5|6822.7|6825.5|6822.7|6823.3|6820.5|82
1621256610000|2021-05-17 13:03:30|6825.3|6822.5|6825.2|6822.4|6825.7|6822.9|6825|6822.2|4
1621256620000|2021-05-17 13:03:40|6825.3|6822.5|6825.2|6822.4|6825.7|6822.9|6825|6822.2|6
1621256630000|2021-05-17 13:03:50|6825.7|6822.9|6829.2|6826.4|6829.2|6826.4|6825.7|6822.9|13
1621256640000|2021-05-17 13:04:00|6829|6826.2|6828.2|6825.4|6829|6826.2|6827|6824.2|20
1621256650000|2021-05-17 13:04:10|6828.7|6825.9|6829|6826.2|6829.7|6826.9|6828.7|6825.9|16
1621256660000|2021-05-17 13:04:20|6828.8|6826|6829|6826.2|6829|6826.2|6828.3|6825.5|13
1621256670000|2021-05-17 13:04:30|6828.7|6825.9|6834|6831.2|6834.7|6831.9|6827.8|6825|114
1621256680000|2021-05-17 13:04:40|6834.2|6831.4|6836.3|6833.5|6836.7|6833.9|6833.8|6831|91
1621256690000|2021-05-17 13:04:50|6836.7|6833.9|6841.2|6838.4|6843.2|6840.4|6836.7|6833.9|188
1621256700000|2021-05-17 13:05:00|6841.7|6838.9|6840|6837.2|6842.2|6839.4|6838.7|6835.9|703
1621256710000|2021-05-17 13:05:10|6839.7|6836.9|6838.2|6835.4|6841.7|6838.9|6838|6835.2|137
1621256720000|2021-05-17 13:05:20|6838|6835.2|6838|6835.2|6841.2|6838.4|6837.7|6834.9|48
1621256730000|2021-05-17 13:05:30|6838.2|6835.4|6837|6834.2|6838.5|6835.7|6833.5|6830.7|276
1621256740000|2021-05-17 13:05:40|6837.2|6834.4|6838.8|6836|6840.2|6837.4|6837.2|6834.4|232
1621256750000|2021-05-17 13:05:50|6839.5|6836.7|6840.3|6837.5|6841.2|6838.4|6839.5|6836.7|12
1621256760000|2021-05-17 13:06:00|6840|6837.2|6840.8|6838|6841.3|6838.5|6839.7|6836.9|69
1621256770000|2021-05-17 13:06:10|6841.3|6838.5|6841.2|6838.4|6841.3|6838.5|6839.7|6836.9|23
1621256780000|2021-05-17 13:06:20|6841.3|6838.5|6843.2|6840.4|6843.8|6841|6841.2|6838.4|49
1621256790000|2021-05-17 13:06:30|6842.7|6839.9|6843.2|6840.4|6843.2|6840.4|6841.8|6839|15
1621256800000|2021-05-17 13:06:40|6843.3|6840.5|6844.3|6841.5|6844.3|6841.5|6843.2|6840.4|9
1621256810000|2021-05-17 13:06:50|6844.8|6842|6845.3|6842.5|6846.3|6843.5|6844.3|6841.5|38
1621256820000|2021-05-17 13:07:00|6846.3|6843.5|6845.3|6842.5|6847.3|6844.5|6844.7|6841.9|64
1621256830000|2021-05-17 13:07:10|6845.7|6842.9|6847.8|6845|6848.3|6845.5|6845.7|6842.9|35
1621256840000|2021-05-17 13:07:20|6848.3|6845.5|6847.7|6844.9|6849|6846.2|6847.2|6844.4|30
1621256850000|2021-05-17 13:07:30|6847.3|6844.5|6846.3|6843.5|6848|6845.2|6846.3|6843.5|20
1621256860000|2021-05-17 13:07:40|6845.8|6843|6848.3|6845.5|6848.3|6845.5|6845.8|6843|19
1621256870000|2021-05-17 13:07:50|6849|6846.2|6849|6846.2|6850.8|6848|6848.7|6845.9|93
1621256880000|2021-05-17 13:08:00|6848.7|6845.9|6850.8|6848|6850.8|6848|6848.7|6845.9|86
1621256890000|2021-05-17 13:08:10|6851|6848.2|6850.8|6848|6851|6848.2|6850.2|6847.4|226
1621256900000|2021-05-17 13:08:20|6850.3|6847.5|6849.8|6847|6850.5|6847.7|6849.3|6846.5|21
1621256910000|2021-05-17 13:08:30|6849.7|6846.9|6853.3|6850.5|6854.2|6851.4|6848.8|6846|255
1621256920000|2021-05-17 13:08:40|6853.5|6850.7|6851.5|6848.7|6854|6851.2|6851.5|6848.7|45
1621256930000|2021-05-17 13:08:50|6851.3|6848.5|6853.8|6851|6854.3|6851.5|6851.3|6848.5|14
1621256940000|2021-05-17 13:09:00|6853.5|6850.7|6851.3|6848.5|6853.8|6851|6851|6848.2|61
1621256950000|2021-05-17 13:09:10|6851.5|6848.7|6851.5|6848.7|6852.8|6850|6850.3|6847.5|28
1621256960000|2021-05-17 13:09:20|6851.8|6849|6851.7|6848.9|6852.3|6849.5|6851.5|6848.7|21
1621256970000|2021-05-17 13:09:30|6851.3|6848.5|6850.8|6848|6852.8|6850|6850.3|6847.5|30
1621256980000|2021-05-17 13:09:40|6851|6848.2|6853.3|6850.5|6854.3|6851.5|6851|6848.2|15
1621256990000|2021-05-17 13:09:50|6853.5|6850.7|6857|6854.2|6857|6854.2|6853.2|6850.4|98
1621257000000|2021-05-17 13:10:00|6857.3|6854.5|6855.7|6852.9|6858.3|6855.5|6855.7|6852.9|41
1621257010000|2021-05-17 13:10:10|6855.3|6852.5|6855.7|6852.9|6856.8|6854|6855.3|6852.5|47
1621257020000|2021-05-17 13:10:20|6856.2|6853.4|6856.7|6853.9|6857.8|6855|6856.2|6853.4|20
1621257030000|2021-05-17 13:10:30|6856|6853.2|6855.3|6852.5|6856.9|6854|6854.3|6851.5|89
1621257040000|2021-05-17 13:10:40|6855.7|6852.9|6856.7|6853.9|6857.3|6854.5|6855.7|6852.9|26
1621257050000|2021-05-17 13:10:50|6855.7|6852.9|6855.7|6852.9|6856.3|6853.5|6855.5|6852.7|9
1621257060000|2021-05-17 13:11:00|6855.8|6853|6856.7|6853.9|6859|6856.2|6855.8|6853|60
1621257070000|2021-05-17 13:11:10|6856.8|6854|6857.8|6855|6858.2|6855.4|6856.8|6854|8
1621257080000|2021-05-17 13:11:20|6858.2|6855.4|6858|6855.2|6858.3|6855.5|6857.7|6854.9|6
1621257090000|2021-05-17 13:11:30|6857.7|6854.9|6858.7|6855.9|6859.2|6856.4|6857.7|6854.9|53
1621257100000|2021-05-17 13:11:40|6859.2|6856.4|6860.3|6857.5|6860.7|6857.9|6858.7|6855.9|64
1621257110000|2021-05-17 13:11:50|6859.8|6857|6858.3|6855.5|6860.3|6857.5|6857.3|6854.5|45
1621257120000|2021-05-17 13:12:00|6858.7|6855.9|6860.7|6857.9|6860.8|6858|6858.7|6855.9|66
1621257130000|2021-05-17 13:12:10|6860.3|6857.5|6860.2|6857.4|6861|6858.2|6859.7|6856.9|41
1621257140000|2021-05-17 13:12:20|6859.8|6857|6858.8|6856|6860.7|6857.9|6857.8|6855|130
1621257150000|2021-05-17 13:12:30|6859|6856.2|6858.2|6855.4|6859.3|6856.5|6858|6855.2|8
1621257160000|2021-05-17 13:12:40|6858.3|6855.5|6859.3|6856.5|6859.8|6857|6858.3|6855.5|27
1621257170000|2021-05-17 13:12:50|6859.7|6856.9|6858.7|6855.9|6860.7|6857.9|6858.7|6855.9|23
1621257180000|2021-05-17 13:13:00|6859|6856.2|6859.5|6856.7|6860.3|6857.5|6858.7|6855.9|124
1621257190000|2021-05-17 13:13:10|6858.7|6855.9|6859.3|6856.5|6859.7|6856.9|6858.7|6855.9|10
1621257200000|2021-05-17 13:13:20|6859.7|6856.9|6857.3|6854.5|6861.2|6858.4|6857.3|6854.5|149
1621257210000|2021-05-17 13:13:30|6857.7|6854.9|6857.3|6854.5|6857.8|6855|6854.7|6851.9|32
1621257220000|2021-05-17 13:13:40|6857.2|6854.4|6857|6854.2|6857.3|6854.5|6856.5|6853.7|9
1621257230000|2021-05-17 13:13:50|6856.7|6853.9|6859.2|6856.4|6859.3|6856.5|6856.7|6853.9|70
1621257240000|2021-05-17 13:14:00|6858.8|6856|6860.3|6857.5|6861.3|6858.5|6858.8|6856|178
1621257250000|2021-05-17 13:14:10|6859|6856.2|6859.8|6857|6859.8|6857|6858|6855.2|80
1621257260000|2021-05-17 13:14:20|6860.3|6857.5|6859.8|6857|6860.8|6858|6859.5|6856.7|7
1621257270000|2021-05-17 13:14:30|6859.7|6856.9|6859.3|6856.5|6860.3|6857.5|6859.3|6856.5|38
1621257280000|2021-05-17 13:14:40|6859.7|6856.9|6860.7|6857.9|6862|6859.2|6859.7|6856.9|20
1621257290000|2021-05-17 13:14:50|6860.3|6857.5|6862|6859.2|6862|6859.2|6860.3|6857.5|7
1621257300000|2021-05-17 13:15:00|6861.8|6859|6859.5|6856.7|6862|6859.2|6859.3|6856.5|27
1621257310000|2021-05-17 13:15:10|6859.3|6856.5|6859|6856.2|6860.3|6857.5|6858.7|6855.9|25
1621257320000|2021-05-17 13:15:20|6859.3|6856.5|6857.8|6855|6860|6857.2|6857.8|6855|51
1621257330000|2021-05-17 13:15:30|6858|6855.2|6859.3|6856.5|6859.3|6856.5|6858|6855.2|14
1621257340000|2021-05-17 13:15:40|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|9
1621257350000|2021-05-17 13:15:50|6858.3|6855.5|6858.5|6855.7|6859.8|6857|6858.3|6855.5|46
1621257360000|2021-05-17 13:16:00|6858.8|6856|6858.3|6855.5|6859.3|6856.5|6858.3|6855.5|11
1621257370000|2021-05-17 13:16:10|6858|6855.2|6858.7|6855.9|6858.7|6855.9|6856.3|6853.5|41
1621257380000|2021-05-17 13:16:20|6858.8|6856|6858.8|6856|6859.7|6856.9|6858.8|6856|4
1621257390000|2021-05-17 13:16:30|6859.2|6856.4|6861|6858.2|6861.2|6858.4|6859.2|6856.4|37
1621257400000|2021-05-17 13:16:40|6860.7|6857.9|6860.7|6857.9|6861.3|6858.5|6860.7|6857.9|29
1621257410000|2021-05-17 13:16:50|6861.2|6858.4|6860.7|6857.9|6861.2|6858.4|6860.7|6857.9|22
1621257420000|2021-05-17 13:17:00|6861.2|6858.4|6860.3|6857.5|6861.2|6858.4|6859.2|6856.4|61
1621257430000|2021-05-17 13:17:10|6860.2|6857.4|6860|6857.2|6861|6858.2|6859.7|6856.9|36
1621257440000|2021-05-17 13:17:20|6859.7|6856.9|6860.3|6857.5|6861|6858.2|6859.7|6856.9|15
1621257450000|2021-05-17 13:17:30|6860.7|6857.9|6860.7|6857.9|6861|6858.2|6859.7|6856.9|23
1621257460000|2021-05-17 13:17:40|6861|6858.2|6860.7|6857.9|6861.2|6858.4|6859.3|6856.5|43
1621257470000|2021-05-17 13:17:50|6860.8|6858|6860.3|6857.5|6861|6858.2|6859.3|6856.5|27
1621257480000|2021-05-17 13:18:00|6860.2|6857.4|6859.7|6856.9|6860.3|6857.5|6859.3|6856.5|38
1621257490000|2021-05-17 13:18:10|6859.3|6856.5|6858.8|6856|6859.3|6856.5|6858.8|6856|12
1621257500000|2021-05-17 13:18:20|6858.7|6855.9|6856.3|6853.5|6860|6857.2|6856|6853.2|72
1621257510000|2021-05-17 13:18:30|6856.8|6854|6856.3|6853.5|6857|6854.2|6856|6853.2|27
1621257520000|2021-05-17 13:18:40|6855.8|6853|6857.5|6854.7|6858.5|6855.7|6855.3|6852.5|61
1621257530000|2021-05-17 13:18:50|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|2
1621257540000|2021-05-17 13:19:00|6857.8|6855|6858|6855.2|6858.3|6855.5|6857.3|6854.5|12
1621257550000|2021-05-17 13:19:10|6857.8|6855|6857.7|6854.9|6858.3|6855.5|6857.7|6854.9|26
1621257560000|2021-05-17 13:19:20|6857.8|6855|6857.3|6854.5|6857.8|6855|6856.3|6853.5|28
1621257570000|2021-05-17 13:19:30|6857.2|6854.4|6857.3|6854.5|6857.3|6854.5|6857.2|6854.4|2
1621257580000|2021-05-17 13:19:40|6857.7|6854.9|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|9
1621257590000|2021-05-17 13:19:50|6858.8|6856|6859|6856.2|6859|6856.2|6858.8|6856|14
1621257600000|2021-05-17 13:20:00|6859.3|6856.5|6862.5|6859.7|6864|6861.2|6859.3|6856.5|168
1621257610000|2021-05-17 13:20:10|6862|6859.2|6863.2|6860.4|6864|6861.2|6862|6859.2|31
1621257620000|2021-05-17 13:20:20|6863.3|6860.5|6862.3|6859.5|6863.3|6860.5|6862.3|6859.5|9
1621257630000|2021-05-17 13:20:30|6862.5|6859.7|6865|6862.2|6866|6863.2|6862.5|6859.7|94
1621257640000|2021-05-17 13:20:40|6865.3|6862.5|6865|6862.2|6865.5|6862.7|6864.5|6861.7|29
1621257650000|2021-05-17 13:20:50|6864.8|6862|6867|6864.2|6867|6864.2|6864.8|6862|188
1621257660000|2021-05-17 13:21:00|6867.3|6864.5|6867.8|6865|6868|6865.2|6867.3|6864.5|31
1621257670000|2021-05-17 13:21:10|6868|6865.2|6863.5|6860.7|6868|6865.2|6863.3|6860.5|183
1621257680000|2021-05-17 13:21:20|6864|6861.2|6866.3|6863.5|6866.7|6863.9|6864|6861.2|714
1621257690000|2021-05-17 13:21:30|6866.7|6863.9|6865.7|6862.9|6867.3|6864.5|6865.7|6862.9|9
1621257700000|2021-05-17 13:21:40|6865.8|6863|6866.7|6863.9|6866.7|6863.9|6865.7|6862.9|72
1621257710000|2021-05-17 13:21:50|6865.7|6862.9|6866.3|6863.5|6866.3|6863.5|6865.7|6862.9|14
1621257720000|2021-05-17 13:22:00|6866.2|6863.4|6865.5|6862.7|6866.2|6863.4|6865|6862.2|22
1621257730000|2021-05-17 13:22:10|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865|6862.2|9
1621257740000|2021-05-17 13:22:20|6865.5|6862.7|6865|6862.2|6865.7|6862.9|6865|6862.2|8
1621257750000|2021-05-17 13:22:30|6865.2|6862.4|6865.2|6862.4|6865.5|6862.7|6865|6862.2|13
1621257760000|2021-05-17 13:22:40|6865|6862.2|6865.2|6862.4|6865.7|6862.9|6865|6862.2|20
1621257770000|2021-05-17 13:22:50|6865|6862.2|6865.2|6862.4|6865.7|6862.9|6865|6862.2|4
1621257780000|2021-05-17 13:23:00|6865|6862.2|6863.2|6860.4|6865.7|6862.9|6862.7|6859.9|63
1621257790000|2021-05-17 13:23:10|6863|6860.2|6862.7|6859.9|6863|6860.2|6862|6859.2|67
1621257800000|2021-05-17 13:23:20|||||||||4
1621257810000|2021-05-17 13:23:30|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|5
1621257820000|2021-05-17 13:23:40|6863|6860.2|6863.2|6860.4|6863.7|6860.9|6862|6859.2|20
1621257830000|2021-05-17 13:23:50|6863.7|6860.9|6862.7|6859.9|6863.7|6860.9|6862|6859.2|31
1621257840000|2021-05-17 13:24:00|6863|6860.2|6864|6861.2|6864.7|6861.9|6863|6860.2|35
1621257850000|2021-05-17 13:24:10|6863.7|6860.9|6863.2|6860.4|6863.7|6860.9|6863.2|6860.4|14
1621257860000|2021-05-17 13:24:20|6863.7|6860.9|6863|6860.2|6863.7|6860.9|6862|6859.2|43
1621257870000|2021-05-17 13:24:30|6862.5|6859.7|6863.5|6860.7|6863.7|6860.9|6862.5|6859.7|7
1621257880000|2021-05-17 13:24:40|6863.7|6860.9|6864|6861.2|6864.5|6861.7|6863.7|6860.9|34
1621257890000|2021-05-17 13:24:50|6863.5|6860.7|6863.7|6860.9|6863.7|6860.9|6863.5|6860.7|7
1621257900000|2021-05-17 13:25:00|6864|6861.2|6863.5|6860.7|6864|6861.2|6863|6860.2|45
1621257910000|2021-05-17 13:25:10|6863.3|6860.5|6863.5|6860.7|6863.7|6860.9|6862.7|6859.9|16
1621257920000|2021-05-17 13:25:20|6863.7|6860.9|6863.7|6860.9|6864|6861.2|6863.5|6860.7|25
1621257930000|2021-05-17 13:25:30|6864|6861.2|6863|6860.2|6864|6861.2|6862.7|6859.9|83
1621257940000|2021-05-17 13:25:40|6862.7|6859.9|6864|6861.2|6865.6|6862.8|6862|6859.2|94
1621257950000|2021-05-17 13:25:50|6863.5|6860.7|6866.5|6863.7|6867|6864.2|6863.5|6860.7|100
1621257960000|2021-05-17 13:26:00|6866.3|6863.5|6866.1|6863.3|6867|6864.2|6866|6863.2|7
1621257970000|2021-05-17 13:26:10|6866.5|6863.7|6867.1|6864.3|6867.1|6864.3|6866|6863.2|40
1621257980000|2021-05-17 13:26:20|6867|6864.2|6865|6862.2|6867.6|6864.8|6864.1|6861.3|201
1621257990000|2021-05-17 13:26:30|6864|6861.2|6865|6862.2|6865|6862.2|6863.5|6860.7|8
1621258000000|2021-05-17 13:26:40|6864.5|6861.7|6864.5|6861.7|6865|6862.2|6863|6860.2|42
1621258010000|2021-05-17 13:26:50|6864.1|6861.3|6865.6|6862.8|6865.6|6862.8|6864.1|6861.3|87
1621258020000|2021-05-17 13:27:00|6865.3|6862.5|6865.1|6862.3|6865.3|6862.5|6863|6860.2|36
1621258030000|2021-05-17 13:27:10|6865.3|6862.5|6865.1|6862.3|6866|6863.2|6865.1|6862.3|43
1621258040000|2021-05-17 13:27:20|6866|6863.2|6865.8|6863|6866.3|6863.5|6865|6862.2|43
1621258050000|2021-05-17 13:27:30|6866.1|6863.3|6867.6|6864.8|6867.6|6864.8|6866.1|6863.3|39
1621258060000|2021-05-17 13:27:40|6867.8|6865|6868.3|6865.5|6868.3|6865.5|6867.6|6864.8|40
1621258070000|2021-05-17 13:27:50|6868.6|6865.8|6868.3|6865.5|6869.1|6866.3|6868|6865.2|35
1621258080000|2021-05-17 13:28:00|6868.6|6865.8|6871.1|6868.3|6871.3|6868.5|6868.6|6865.8|45
1621258090000|2021-05-17 13:28:10|6870.6|6867.8|6870.8|6868|6873|6870.2|6870.3|6867.5|96
1621258100000|2021-05-17 13:28:20|6870.3|6867.5|6869.3|6866.5|6870.8|6868|6869.1|6866.3|60
1621258110000|2021-05-17 13:28:30|6870|6867.2|6869.3|6866.5|6870.1|6867.3|6869|6866.2|25
1621258120000|2021-05-17 13:28:40|6869|6866.2|6867.6|6864.8|6869|6866.2|6867.1|6864.3|85
1621258130000|2021-05-17 13:28:50|6868|6865.2|6868|6865.2|6868.1|6865.3|6868|6865.2|10
1621258140000|2021-05-17 13:29:00|6867.6|6864.8|6868.1|6865.3|6868.1|6865.3|6866|6863.2|35
1621258150000|2021-05-17 13:29:10|6868.3|6865.5|6868.1|6865.3|6869.6|6866.8|6867.3|6864.5|53
1621258160000|2021-05-17 13:29:20|6867.6|6864.8|6869|6866.2|6869.1|6866.3|6867.6|6864.8|14
1621258170000|2021-05-17 13:29:30|6869.3|6866.5|6868.1|6865.3|6869.3|6866.5|6868.1|6865.3|18
1621258180000|2021-05-17 13:29:40|6868.6|6865.8|6868.3|6865.5|6870|6867.2|6868.1|6865.3|14
1621258190000|2021-05-17 13:29:50|6868.1|6865.3|6869.3|6866.5|6869.6|6866.8|6868|6865.2|38
1621258200000|2021-05-17 13:30:00|6870|6867.2|6871.1|6868.3|6872.3|6869.5|6870|6867.2|92
1621258210000|2021-05-17 13:30:10|6871.6|6868.8|6872.1|6869.3|6872.6|6869.8|6871|6868.2|25
1621258220000|2021-05-17 13:30:20|6872.6|6869.8|6872.1|6869.3|6872.6|6869.8|6872|6869.2|7
1621258230000|2021-05-17 13:30:30|6872.5|6869.7|6872.1|6869.3|6873.1|6870.3|6872.1|6869.3|21
1621258240000|2021-05-17 13:30:40|6872.3|6869.5|6871.6|6868.8|6872.6|6869.8|6870.6|6867.8|16
1621258250000|2021-05-17 13:30:50|6872|6869.2|6874|6871.2|6874.6|6871.8|6872|6869.2|79
1621258260000|2021-05-17 13:31:00|6874.6|6871.8|6876.6|6873.8|6877|6874.2|6874.6|6871.8|202
1621258270000|2021-05-17 13:31:10|6877|6874.2|6878.6|6875.8|6879|6876.2|6877|6874.2|455
1621258280000|2021-05-17 13:31:20|6879|6876.2|6877.5|6874.7|6879|6876.2|6874.8|6872|447
1621258290000|2021-05-17 13:31:30|6877.3|6874.5|6877.8|6875|6878|6875.2|6877.3|6874.5|84
1621258300000|2021-05-17 13:31:40|6877.3|6874.5|6879|6876.2|6879|6876.2|6877.3|6874.5|638
1621258310000|2021-05-17 13:31:50|6878.6|6875.8|6877.6|6874.8|6878.6|6875.8|6877.1|6874.3|50
1621258320000|2021-05-17 13:32:00|6878|6875.2|6878|6875.2|6878.6|6875.8|6877.6|6874.8|41
1621258330000|2021-05-17 13:32:10|6877.6|6874.8|6876|6873.2|6877.6|6874.8|6875.3|6872.5|98
1621258340000|2021-05-17 13:32:20|6875.5|6872.7|6873|6870.2|6876.3|6873.5|6873|6870.2|37
1621258350000|2021-05-17 13:32:30|6874|6871.2|6873.5|6870.7|6874.8|6872|6873|6870.2|52
1621258360000|2021-05-17 13:32:40|6874|6871.2|6876|6873.2|6876|6873.2|6873.5|6870.7|88
1621258370000|2021-05-17 13:32:50|6876.3|6873.5|6876.6|6873.8|6877.6|6874.8|6876.3|6873.5|59
1621258380000|2021-05-17 13:33:00|6877.1|6874.3|6877|6874.2|6878|6875.2|6877|6874.2|48
1621258390000|2021-05-17 13:33:10|6876.6|6873.8|6876.5|6873.7|6877|6874.2|6876|6873.2|10
1621258400000|2021-05-17 13:33:20|6876.3|6873.5|6877.3|6874.5|6878|6875.2|6876|6873.2|2
1621258410000|2021-05-17 13:33:30|6877|6874.2|6879|6876.2|6879|6876.2|6876.8|6874|31
1621258420000|2021-05-17 13:33:40|6878.8|6876|6878.5|6875.7|6881|6878.2|6878|6875.2|278
1621258430000|2021-05-17 13:33:50|6878.8|6876|6879|6876.2|6879.5|6876.7|6878.8|6876|36
1621258440000|2021-05-17 13:34:00|6879.3|6876.5|6879.8|6877|6881|6878.2|6879.3|6876.5|173
1621258450000|2021-05-17 13:34:10|6879.5|6876.7|6880.5|6877.7|6880.5|6877.7|6879.3|6876.5|62
1621258460000|2021-05-17 13:34:20|6880|6877.2|6878.6|6875.8|6880|6877.2|6878.6|6875.8|52
1621258470000|2021-05-17 13:34:30|6879|6876.2|6881|6878.2|6881.3|6878.5|6879|6876.2|165
1621258480000|2021-05-17 13:34:40|6880.6|6877.8|6880.6|6877.8|6881|6878.2|6880|6877.2|23
1621258490000|2021-05-17 13:34:50|6881.3|6878.5|6884.3|6881.5|6885|6882.2|6881|6878.2|192
1621258500000|2021-05-17 13:35:00|6884.5|6881.7|6885|6882.2|6885.6|6882.8|6884|6881.2|161
1621258510000|2021-05-17 13:35:10|6884.8|6882|6888.3|6885.5|6888.5|6885.7|6884.5|6881.7|100
1621258520000|2021-05-17 13:35:20|6887.8|6885|6890|6887.2|6891|6888.2|6887.8|6885|181
1621258530000|2021-05-17 13:35:30|6890.5|6887.7|6890|6887.2|6891|6888.2|6889.3|6886.5|82
1621258540000|2021-05-17 13:35:40|6890.3|6887.5|6889|6886.2|6891|6888.2|6888.5|6885.7|58
1621258550000|2021-05-17 13:35:50|6889.3|6886.5|6890.1|6887.3|6891|6888.2|6888.6|6885.8|38
1621258560000|2021-05-17 13:36:00|6889.8|6887|6890|6887.2|6890.1|6887.3|6887|6884.2|102
1621258570000|2021-05-17 13:36:10|6889.3|6886.5|6890|6887.2|6890.5|6887.7|6889.3|6886.5|8
1621258580000|2021-05-17 13:36:20|6889.6|6886.8|6888.6|6885.8|6889.6|6886.8|6887.6|6884.8|50
1621258590000|2021-05-17 13:36:30|6889|6886.2|6888.6|6885.8|6889|6886.2|6888|6885.2|50
1621258600000|2021-05-17 13:36:40|6888.5|6885.7|6888.5|6885.7|6889.6|6886.8|6888|6885.2|149
1621258610000|2021-05-17 13:36:50|6888.6|6885.8|6886|6883.2|6888.6|6885.8|6886|6883.2|20
1621258620000|2021-05-17 13:37:00|6886.1|6883.3|6888|6885.2|6888.5|6885.7|6886.1|6883.3|87
1621258630000|2021-05-17 13:37:10|6887.8|6885|6886.6|6883.8|6888|6885.2|6883.3|6880.5|97
1621258640000|2021-05-17 13:37:20|6886.1|6883.3|6888.6|6885.8|6888.6|6885.8|6886.1|6883.3|9
1621258650000|2021-05-17 13:37:30|6888.5|6885.7|6883.6|6880.8|6889|6886.2|6883.5|6880.7|169
1621258660000|2021-05-17 13:37:40|6884.1|6881.3|6885.3|6882.5|6886.1|6883.3|6884|6881.2|191
1621258670000|2021-05-17 13:37:50|6885.6|6882.8|6885.8|6883|6886.3|6883.5|6885.6|6882.8|12
1621258680000|2021-05-17 13:38:00|6885.6|6882.8|6883.8|6881|6885.6|6882.8|6883.6|6880.8|25
1621258690000|2021-05-17 13:38:10|6883.6|6880.8|6882.3|6879.5|6883.6|6880.8|6881.3|6878.5|15
1621258700000|2021-05-17 13:38:20|6883|6880.2|6885|6882.2|6885|6882.2|6883|6880.2|64
1621258710000|2021-05-17 13:38:30|6884.8|6882|6884.8|6882|6886|6883.2|6884|6881.2|47
1621258720000|2021-05-17 13:38:40|6884|6881.2|6882.1|6879.3|6884|6881.2|6880.6|6877.8|23
1621258730000|2021-05-17 13:38:50|6882.3|6879.5|6884.1|6881.3|6885.1|6882.3|6882.1|6879.3|20
1621258740000|2021-05-17 13:39:00|6884.3|6881.5|6885.1|6882.3|6886.6|6883.8|6884.3|6881.5|32
1621258750000|2021-05-17 13:39:10|6885|6882.2|6884.3|6881.5|6885.6|6882.8|6884.1|6881.3|22
1621258760000|2021-05-17 13:39:20|6884.5|6881.7|6883.1|6880.3|6885.3|6882.5|6883.1|6880.3|11
1621258770000|2021-05-17 13:39:30|6883.6|6880.8|6884.5|6881.7|6884.6|6881.8|6882.3|6879.5|28
1621258780000|2021-05-17 13:39:40|6884.1|6881.3|6885|6882.2|6885.1|6882.3|6884.1|6881.3|13
1621258790000|2021-05-17 13:39:50|6884.6|6881.8|6883.1|6880.3|6884.6|6881.8|6881.6|6878.8|34
1621258800000|2021-05-17 13:40:00|6883.3|6880.5|6885.1|6882.3|6886|6883.2|6883.1|6880.3|48
1621258810000|2021-05-17 13:40:10|6885|6882.2|6885.1|6882.3|6885.6|6882.8|6885|6882.2|49
1621258820000|2021-05-17 13:40:20|6885.3|6882.5|6885|6882.2|6885.6|6882.8|6885|6882.2|15
1621258830000|2021-05-17 13:40:30|6885.1|6882.3|6879|6876.2|6885.1|6882.3|6879|6876.2|57
1621258840000|2021-05-17 13:40:40|6878.6|6875.8|6874.3|6871.5|6879.1|6876.3|6874|6871.2|109
1621258850000|2021-05-17 13:40:50|6874|6871.2|6872|6869.2|6876|6873.2|6872|6869.2|142
1621258860000|2021-05-17 13:41:00|6872.3|6869.5|6865|6862.2|6872.3|6869.5|6860|6857.2|237
1621258870000|2021-05-17 13:41:10|6865.1|6862.3|6864|6861.2|6865.3|6862.5|6863.3|6860.5|70
1621258880000|2021-05-17 13:41:20|6864.5|6861.7|6864.3|6861.5|6864.5|6861.7|6861.5|6858.7|63
1621258890000|2021-05-17 13:41:30|6864|6861.2|6865.3|6862.5|6866|6863.2|6863|6860.2|112
1621258900000|2021-05-17 13:41:40|6865.5|6862.7|6871|6868.2|6871.5|6868.7|6865|6862.2|180
1621258910000|2021-05-17 13:41:50|6871.5|6868.7|6872.6|6869.8|6873.1|6870.3|6870.5|6867.7|184
1621258920000|2021-05-17 13:42:00|6873|6870.2|6875.1|6872.3|6876.1|6873.3|6872.6|6869.8|136
1621258930000|2021-05-17 13:42:10|6875|6872.2|6872.5|6869.7|6875.6|6872.8|6872.1|6869.3|65
1621258940000|2021-05-17 13:42:20|6872.3|6869.5|6870.5|6867.7|6874|6871.2|6870.5|6867.7|41
1621258950000|2021-05-17 13:42:30|6870.1|6867.3|6874.8|6872|6876.7|6872.5|6869.6|6866.7|140
1621258960000|2021-05-17 13:42:40|6875.1|6872.3|6875.3|6872.5|6875.8|6873|6875.1|6872.3|45
1621258970000|2021-05-17 13:42:50|6876.1|6873.3|6877|6874.2|6878.6|6875.8|6875.6|6872.8|65
1621258980000|2021-05-17 13:43:00|6876.3|6873.5|6877.6|6874.8|6878.8|6876|6876|6873.2|64
1621258990000|2021-05-17 13:43:10|6877|6874.2|6879|6876.2|6879.1|6876.3|6877|6874.2|53
1621259000000|2021-05-17 13:43:20|6878.3|6875.5|6877|6874.2|6879|6876.2|6877|6874.2|42
1621259010000|2021-05-17 13:43:30|6876.3|6873.5|6876.6|6873.8|6876.6|6873.8|6876|6873.2|17
1621259020000|2021-05-17 13:43:40|6876.8|6874|6877.6|6874.8|6878.6|6875.8|6876.8|6874|104
1621259030000|2021-05-17 13:43:50|6878.3|6875.5|6878.6|6875.8|6879.1|6876.3|6877.6|6874.8|26
1621259040000|2021-05-17 13:44:00|6878.3|6875.5|6877.8|6875|6878.6|6875.8|6877|6874.2|52
1621259050000|2021-05-17 13:44:10|6877.6|6874.8|6877.6|6874.8|6878.6|6875.8|6877.1|6874.3|31
1621259060000|2021-05-17 13:44:20|6878.3|6875.5|6879.3|6876.5|6879.3|6876.5|6878.3|6875.5|13
1621259070000|2021-05-17 13:44:30|6879.6|6876.8|6880.3|6877.5|6880.3|6877.5|6878.3|6875.5|43
1621259080000|2021-05-17 13:44:40|6880.6|6877.8|6881.1|6878.3|6881.1|6878.3|6880.3|6877.5|26
1621259090000|2021-05-17 13:44:50|6880.6|6877.8|6881.3|6878.5|6881.3|6878.5|6880.3|6877.5|44
1621259100000|2021-05-17 13:45:00|6881.1|6878.3|6881.3|6878.5|6882.1|6879.3|6880.3|6877.5|96
1621259110000|2021-05-17 13:45:10|6881.6|6878.8|6882.3|6879.5|6882.6|6879.8|6881.6|6878.8|67
1621259120000|2021-05-17 13:45:20|6881.6|6878.8|6884.3|6881.5|6884.3|6881.5|6881.6|6878.8|55
1621259130000|2021-05-17 13:45:30|6884.6|6881.8|6888.3|6885.5|6888.3|6885.5|6884.6|6881.8|140
1621259140000|2021-05-17 13:45:40|6887.8|6885|6887.5|6884.7|6888.6|6885.8|6887.5|6884.7|44
1621259150000|2021-05-17 13:45:50|6887.3|6884.5|6887.3|6884.5|6887.8|6885|6887.3|6884.5|3
1621259160000|2021-05-17 13:46:00|6887.6|6884.8|6887.8|6885|6889|6886.2|6887.6|6884.8|87
1621259170000|2021-05-17 13:46:10|6888.1|6885.3|6888.3|6885.5|6888.6|6885.8|6888|6885.2|2
1621259180000|2021-05-17 13:46:20|6889|6886.2|6888.6|6885.8|6890.6|6887.8|6888.6|6885.8|69
1621259190000|2021-05-17 13:46:30|6888.3|6885.5|6885.6|6882.8|6888.3|6885.5|6885.6|6882.8|28
1621259200000|2021-05-17 13:46:40|6886|6883.2|6885.6|6882.8|6886|6883.2|6885|6882.2|67
1621259210000|2021-05-17 13:46:50|6885|6882.2|6887.6|6884.8|6887.8|6885|6885|6882.2|25
1621259220000|2021-05-17 13:47:00|6888.1|6885.3|6887.8|6885|6888.6|6885.8|6887.6|6884.8|22
1621259230000|2021-05-17 13:47:10|6887.6|6884.8|6886.6|6883.8|6887.8|6885|6886.6|6883.8|80
1621259240000|2021-05-17 13:47:20|6886.8|6884|6886.8|6884|6887.1|6884.3|6886.6|6883.8|7
1621259250000|2021-05-17 13:47:30|6887.1|6884.3|6888.1|6885.3|6888.1|6885.3|6887.1|6884.3|4
1621259260000|2021-05-17 13:47:40|6888.3|6885.5|6886.6|6883.8|6888.3|6885.5|6886.1|6883.3|19
1621259270000|2021-05-17 13:47:50|6886.8|6884|6886.6|6883.8|6887|6884.2|6886.1|6883.3|23
1621259280000|2021-05-17 13:48:00|6887|6884.2|6889|6886.2|6889|6886.2|6887|6884.2|139
1621259290000|2021-05-17 13:48:10|6889.1|6886.3|6888.6|6885.8|6890.6|6887.8|6888|6885.2|119
1621259300000|2021-05-17 13:48:20|6889|6886.2|6886|6883.2|6889.1|6886.3|6886|6883.2|52
1621259310000|2021-05-17 13:48:30|6885.6|6882.8|6885.1|6882.3|6886.6|6883.8|6884|6881.2|63
1621259320000|2021-05-17 13:48:40|6886|6883.2|6886|6883.2|6887|6884.2|6886|6883.2|13
1621259330000|2021-05-17 13:48:50|6885.3|6882.5|6885|6882.2|6885.3|6882.5|6884|6881.2|8
1621259340000|2021-05-17 13:49:00|6885.6|6882.8|6888|6885.2|6888.6|6885.8|6885.6|6882.8|70
1621259350000|2021-05-17 13:49:10|6887.6|6884.8|6887.6|6884.8|6888.1|6885.3|6887|6884.2|44
1621259360000|2021-05-17 13:49:20|6888.6|6885.8|6887.5|6884.7|6888.6|6885.8|6887.5|6884.7|27
1621259370000|2021-05-17 13:49:30|6887.3|6884.5|6887.6|6884.8|6888.6|6885.8|6887.3|6884.5|14
1621259380000|2021-05-17 13:49:40|6887.5|6884.7|6888.1|6885.3|6889|6886.2|6887.5|6884.7|16
1621259390000|2021-05-17 13:49:50|6888|6885.2|6888.6|6885.8|6888.6|6885.8|6888|6885.2|3
1621259400000|2021-05-17 13:50:00|6887.6|6884.8|6887.1|6884.3|6887.6|6884.8|6886|6883.2|36
1621259410000|2021-05-17 13:50:10|6887.6|6884.8|6889|6886.2|6889|6886.2|6887.6|6884.8|35
1621259420000|2021-05-17 13:50:20|6888.6|6885.8|6887.1|6884.3|6889|6886.2|6886.1|6883.3|28
1621259430000|2021-05-17 13:50:30|6887.6|6884.8|6889|6886.2|6889|6886.2|6887.6|6884.8|33
1621259440000|2021-05-17 13:50:40|6888.6|6885.8|6890.6|6887.8|6890.6|6887.8|6888.5|6885.7|77
1621259450000|2021-05-17 13:50:50|6890.8|6888|6889.6|6886.8|6890.8|6888|6889.6|6886.8|33
1621259460000|2021-05-17 13:51:00|6889.8|6887|6890.3|6887.5|6890.3|6887.5|6889.6|6886.8|12
1621259470000|2021-05-17 13:51:10|6890.1|6887.3|6892.3|6889.5|6892.3|6889.5|6890.1|6887.3|30
1621259480000|2021-05-17 13:51:20|6893.3|6890.5|6893.3|6890.5|6894|6891.2|6893|6890.2|32
1621259490000|2021-05-17 13:51:30|6894|6891.2|6894.6|6891.8|6895.3|6892.5|6893.6|6890.8|114
1621259500000|2021-05-17 13:51:40|6894.3|6891.5|6894.1|6891.3|6896.6|6893.8|6894|6891.2|219
1621259510000|2021-05-17 13:51:50|6893.6|6890.8|6894|6891.2|6894.6|6891.8|6893.6|6890.8|40
1621259520000|2021-05-17 13:52:00|6892.3|6889.5|6891|6888.2|6892.3|6889.5|6890.6|6887.8|67
1621259530000|2021-05-17 13:52:10|6890.1|6887.3|6890|6887.2|6891.5|6888.7|6890|6887.2|19
1621259540000|2021-05-17 13:52:20|6889.3|6886.5|6889.3|6886.5|6889.6|6886.8|6889|6886.2|18
1621259550000|2021-05-17 13:52:30|6889.1|6886.3|6889|6886.2|6889.6|6886.8|6889|6886.2|23
1621259560000|2021-05-17 13:52:40|6889.1|6886.3|6887.6|6884.8|6889.1|6886.3|6887.1|6884.3|30
1621259570000|2021-05-17 13:52:50|6887.5|6884.7|6888.6|6885.8|6889|6886.2|6887.1|6884.3|28
1621259580000|2021-05-17 13:53:00|6889|6886.2|6886.1|6883.3|6889|6886.2|6885.6|6882.8|41
1621259590000|2021-05-17 13:53:10|6886|6883.2|6886|6883.2|6886.5|6883.7|6885.6|6882.8|17
1621259600000|2021-05-17 13:53:20|6885|6882.2|6886.5|6883.7|6887|6884.2|6885|6882.2|48
1621259610000|2021-05-17 13:53:30|6886.1|6883.3|6889.6|6886.8|6889.6|6886.8|6886.1|6883.3|63
1621259620000|2021-05-17 13:53:40|6891.8|6889|6890.3|6887.5|6892.8|6890|6890.3|6887.5|113
1621259630000|2021-05-17 13:53:50|6889.6|6886.8|6891.6|6888.8|6891.6|6888.8|6889.6|6886.8|14
1621259640000|2021-05-17 13:54:00|6891.5|6888.7|6892.1|6889.3|6893|6890.2|6891.5|6888.7|15
1621259650000|2021-05-17 13:54:10|6892|6889.2|6892.5|6889.7|6892.6|6889.8|6891|6888.2|32
1621259660000|2021-05-17 13:54:20|6892.6|6889.8|6892|6889.2|6892.6|6889.8|6892|6889.2|3
1621259670000|2021-05-17 13:54:30|6891.6|6888.8|6889.1|6886.3|6892.6|6889.8|6889|6886.2|157
1621259680000|2021-05-17 13:54:40|6889|6886.2|6888.6|6885.8|6889|6886.2|6887.6|6884.8|15
1621259690000|2021-05-17 13:54:50|6889|6886.2|6889.6|6886.8|6890|6887.2|6888.6|6885.8|104
1621259700000|2021-05-17 13:55:00|6889.5|6886.7|6890.6|6887.8|6892.1|6889.3|6889|6886.2|36
1621259710000|2021-05-17 13:55:10|6891|6888.2|6889.6|6886.8|6891.6|6888.8|6889.1|6886.3|31
1621259720000|2021-05-17 13:55:20|6889.5|6886.7|6889.6|6886.8|6890.6|6887.8|6889.1|6886.3|42
1621259730000|2021-05-17 13:55:30|6889.3|6886.5|6890.1|6887.3|6890.1|6887.3|6889|6886.2|5
1621259740000|2021-05-17 13:55:40|6889.8|6887|6894|6891.2|6894.1|6891.3|6889.6|6886.8|87
1621259750000|2021-05-17 13:55:50|6894.1|6891.3|6892.6|6889.8|6894.6|6891.8|6892.6|6889.8|118
1621259760000|2021-05-17 13:56:00|6893|6890.2|6893|6890.2|6894|6891.2|6892.5|6889.7|29
1621259770000|2021-05-17 13:56:10|6893.1|6890.3|6891|6888.2|6893.1|6890.3|6890.8|6888|24
1621259780000|2021-05-17 13:56:20|6890.1|6887.3|6888|6885.2|6890.1|6887.3|6886.5|6883.7|176
1621259790000|2021-05-17 13:56:30|6887.5|6884.7|6884.1|6881.3|6887.6|6884.8|6884|6881.2|70
1621259800000|2021-05-17 13:56:40|6884|6881.2|6884|6881.2|6885|6882.2|6884|6881.2|20
1621259810000|2021-05-17 13:56:50|6884.6|6881.8|6883.6|6880.8|6886|6883.2|6883.6|6880.8|101
1621259820000|2021-05-17 13:57:00|6883.3|6880.5|6879.6|6876.8|6883.5|6880.7|6879.6|6876.8|61
1621259830000|2021-05-17 13:57:10|6880|6877.2|6881.8|6879|6883.6|6880.8|6880|6877.2|105
1621259840000|2021-05-17 13:57:20|6882.8|6880|6883.1|6880.3|6883.8|6881|6882.8|6880|2
1621259850000|2021-05-17 13:57:30|6883.6|6880.8|6884.5|6881.7|6886|6883.2|6883.6|6880.8|26
1621259860000|2021-05-17 13:57:40|6884.6|6881.8|6883.6|6880.8|6884.6|6881.8|6883.6|6880.8|8
1621259870000|2021-05-17 13:57:50|6884|6881.2|6883.6|6880.8|6884.1|6881.3|6883.6|6880.8|1
1621259880000|2021-05-17 13:58:00|6884|6881.2|6883.1|6880.3|6885.5|6882.7|6882.6|6879.8|27
1621259890000|2021-05-17 13:58:10|6883|6880.2|6883.6|6880.8|6883.6|6880.8|6881.6|6878.8|22
1621259900000|2021-05-17 13:58:20|6883.8|6881|6884.1|6881.3|6884.3|6881.5|6883.6|6880.8|2
1621259910000|2021-05-17 13:58:30|6883.8|6881|6884.6|6881.8|6884.6|6881.8|6883.8|6881|24
1621259920000|2021-05-17 13:58:40|6884.1|6881.3|6883|6880.2|6884.3|6881.5|6883|6880.2|15
1621259930000|2021-05-17 13:58:50|6882.8|6880|6884.3|6881.5|6884.3|6881.5|6882.6|6879.8|9
1621259940000|2021-05-17 13:59:00|6885.3|6882.5|6885.6|6882.8|6886|6883.2|6885|6882.2|21
1621259950000|2021-05-17 13:59:10|6886|6883.2|6886.3|6883.5|6886.5|6883.7|6886|6883.2|12
1621259960000|2021-05-17 13:59:20|6886.6|6883.8|6887|6884.2|6887.3|6884.5|6886.3|6883.5|46
1621259970000|2021-05-17 13:59:30|6887.1|6884.3|6888|6885.2|6888.6|6885.8|6885.3|6882.5|122
1621259980000|2021-05-17 13:59:40|6887.6|6884.8|6887.5|6884.7|6887.6|6884.8|6887|6884.2|6
1621259990000|2021-05-17 13:59:50|6887.6|6884.8|6886.6|6883.8|6888|6885.2|6886.6|6883.8|38
1621260000000|2021-05-17 14:00:00|6887|6884.2|6890.1|6887.3|6891|6888.2|6886.8|6884|52
1621260010000|2021-05-17 14:00:10|6890|6887.2|6891.1|6888.3|6892.1|6889.3|6889.6|6886.8|5
1621260020000|2021-05-17 14:00:20|6891.6|6888.8|6889.6|6886.8|6891.6|6888.8|6889|6886.2|9
1621260030000|2021-05-17 14:00:30|6889.3|6886.5|6889.6|6886.8|6890|6887.2|6889|6886.2|16
1621260040000|2021-05-17 14:00:40|6888.3|6885.5|6887.1|6884.3|6889.1|6886.3|6886.8|6884|169
1621260050000|2021-05-17 14:00:50|6887.3|6884.5|6888|6885.2|6888|6885.2|6886.6|6883.8|68
1621260060000|2021-05-17 14:01:00|6888.6|6885.8|6892|6889.2|6892.6|6889.8|6888.6|6885.8|52
1621260070000|2021-05-17 14:01:10|6892.1|6889.3|6890|6887.2|6892.6|6889.8|6890|6887.2|6
1621260080000|2021-05-17 14:01:20|6889.6|6886.8|6890.1|6887.3|6891.5|6888.7|6889.6|6886.8|8
1621260090000|2021-05-17 14:01:30|6889.6|6886.8|6889.3|6886.5|6889.6|6886.8|6888.6|6885.8|58
1621260100000|2021-05-17 14:01:40|6889.6|6886.8|6890.8|6888|6890.8|6888|6889.6|6886.8|7
1621260110000|2021-05-17 14:01:50|6890.6|6887.8|6892.8|6890|6893.3|6890.5|6890.6|6887.8|78
1621260120000|2021-05-17 14:02:00|6893.1|6890.3|6892.3|6889.5|6893.5|6890.7|6892.1|6889.3|21
1621260130000|2021-05-17 14:02:10|6891.6|6888.8|6891.6|6888.8|6892.3|6889.5|6891.1|6888.3|11
1621260140000|2021-05-17 14:02:20|6891.8|6889|6888.6|6885.8|6891.8|6889|6887.8|6885|19
1621260150000|2021-05-17 14:02:30|6888.3|6885.5|6885.5|6882.7|6888.3|6885.5|6885.5|6882.7|15
1621260160000|2021-05-17 14:02:40|6884.6|6881.8|6885.6|6882.8|6885.8|6883|6884.3|6881.5|22
1621260170000|2021-05-17 14:02:50|6886.1|6883.3|6887|6884.2|6888.1|6885.3|6886.1|6883.3|17
1621260180000|2021-05-17 14:03:00|6887.3|6884.5|6886.8|6884|6887.6|6884.8|6886.5|6883.2|44
1621260190000|2021-05-17 14:03:10|6887.3|6884.5|6886.1|6883.3|6887.3|6884.5|6885.6|6882.8|9
1621260200000|2021-05-17 14:03:20|6885.6|6882.8|6886.1|6883.3|6886.1|6883.3|6885.6|6882.8|3
1621260210000|2021-05-17 14:03:30|6886.3|6883.5|6887.3|6884.5|6887.6|6884.8|6886.3|6883.5|17
1621260220000|2021-05-17 14:03:40|6887.1|6884.3|6883.6|6880.8|6887.1|6884.3|6882.5|6879.7|85
1621260230000|2021-05-17 14:03:50|6883.8|6881|6887.1|6884.3|6888.1|6885.3|6883.6|6880.8|16
1621260240000|2021-05-17 14:04:00|6887.5|6884.7|6888.8|6886|6890|6887.2|6887.5|6884.7|46
1621260250000|2021-05-17 14:04:10|6888.5|6885.7|6887.3|6884.5|6888.5|6885.7|6886.8|6884|22
1621260260000|2021-05-17 14:04:20|6887.1|6884.3|6887.1|6884.3|6887.3|6884.5|6886.6|6883.8|41
1621260270000|2021-05-17 14:04:30|6887.3|6884.5|6887.1|6884.3|6887.6|6884.8|6887.1|6884.3|1
1621260280000|2021-05-17 14:04:40|6886.3|6883.5|6882.6|6879.8|6886.3|6883.5|6882.6|6879.8|102
1621260290000|2021-05-17 14:04:50|6883|6880.2|6882.8|6880|6883.6|6880.8|6882.6|6879.8|47
1621260300000|2021-05-17 14:05:00|6883.1|6880.3|6886.3|6883.5|6886.6|6883.8|6883.1|6880.3|52
1621260310000|2021-05-17 14:05:10|6886|6883.2|6888.9|6886.1|6889.1|6886.3|6885.6|6882.8|33
1621260320000|2021-05-17 14:05:20|6888.6|6885.8|6889|6886.2|6889.6|6886.8|6887.6|6884.8|66
1621260330000|2021-05-17 14:05:30|6889.3|6886.5|6889.1|6886.3|6889.6|6886.8|6888.8|6886|16
1621260340000|2021-05-17 14:05:40|6889.3|6886.5|6889.6|6886.8|6889.6|6886.8|6889.1|6886.3|3
1621260350000|2021-05-17 14:05:50|6889.8|6887|6887.6|6884.8|6889.8|6887|6887.6|6884.8|22
1621260360000|2021-05-17 14:06:00|6887.3|6884.5|6888.6|6885.8|6888.8|6886|6886.1|6883.3|35
1621260370000|2021-05-17 14:06:10|6889.1|6886.3|6890.1|6887.3|6890.1|6887.3|6888.6|6885.8|54
1621260380000|2021-05-17 14:06:20|6889.6|6886.8|6890.3|6887.5|6890.3|6887.5|6889.6|6886.8|8
1621260390000|2021-05-17 14:06:30|6890.6|6887.8|6892.6|6889.8|6892.6|6889.8|6890.6|6887.8|41
1621260400000|2021-05-17 14:06:40|6893.1|6890.3|6893.3|6890.5|6894.1|6891.3|6892.4|6889.6|86
1621260410000|2021-05-17 14:06:50|6892.9|6890.1|6893.3|6890.5|6893.8|6891|6892.8|6890|151
1621260420000|2021-05-17 14:07:00|6893.1|6890.3|6893.6|6890.8|6893.6|6890.8|6893.1|6890.3|42
1621260430000|2021-05-17 14:07:10|6894.3|6891.5|6891.6|6888.8|6894.8|6892|6891.6|6888.8|83
1621260440000|2021-05-17 14:07:20|6890.6|6887.8|6891.6|6888.8|6891.6|6888.8|6890.6|6887.8|5
1621260450000|2021-05-17 14:07:30|6891.3|6888.5|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|13
1621260460000|2021-05-17 14:07:40|6891.3|6888.5|6889.8|6887|6891.6|6888.8|6887.9|6885.1|594
1621260470000|2021-05-17 14:07:50|6889.6|6886.8|6889.6|6886.8|6890.3|6887.5|6889.1|6886.3|15
1621260480000|2021-05-17 14:08:00|6889.3|6886.5|6888.1|6885.3|6889.3|6886.5|6886.1|6883.3|28
1621260490000|2021-05-17 14:08:10|6888.3|6885.5|6889.1|6886.3|6889.3|6886.5|6887.6|6884.8|67
1621260500000|2021-05-17 14:08:20|6889.6|6886.8|6888.6|6885.8|6889.6|6886.8|6888.6|6885.8|3
1621260510000|2021-05-17 14:08:30|6888.3|6885.5|6888.1|6885.3|6888.6|6885.8|6887.6|6884.8|18
1621260520000|2021-05-17 14:08:40|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|1
1621260530000|2021-05-17 14:08:50|6888.6|6885.8|6888.6|6885.8|6889.1|6886.3|6888.1|6885.3|100
1621260540000|2021-05-17 14:09:00|6888.9|6886.1|6889.1|6886.3|6892.6|6889.8|6888.9|6886.1|48
1621260550000|2021-05-17 14:09:10|6888.6|6885.8|6888.1|6885.3|6888.8|6886|6887.9|6885.1|2
1621260560000|2021-05-17 14:09:20|6888.3|6885.5|6889.3|6886.5|6889.3|6886.5|6888.3|6885.5|10
1621260570000|2021-05-17 14:09:30|6888.9|6886.1|6888.3|6885.5|6888.9|6886.1|6887.6|6884.8|14
1621260580000|2021-05-17 14:09:40|6888.9|6886.1|6888.6|6885.8|6889.3|6886.5|6888.3|6885.5|7
1621260590000|2021-05-17 14:09:50|6888.8|6886|6888.6|6885.8|6890.3|6887.5|6888.6|6885.8|106
1621260600000|2021-05-17 14:10:00|6888.9|6886.1|6890.3|6887.5|6890.3|6887.5|6888.9|6886.1|79
1621260610000|2021-05-17 14:10:10|6890.1|6887.3|6890.3|6887.5|6892.3|6889.5|6889.9|6887.1|82
1621260620000|2021-05-17 14:10:20|6890.6|6887.8|6891.3|6888.5|6891.6|6888.8|6890.6|6887.8|20
1621260630000|2021-05-17 14:10:30|6891.6|6888.8|6890.3|6887.5|6891.6|6888.8|6890.3|6887.5|34
1621260640000|2021-05-17 14:10:40|6890.6|6887.8|6888.6|6885.8|6890.6|6887.8|6887.3|6884.5|57
1621260650000|2021-05-17 14:10:50|6888.4|6885.6|6888.6|6885.8|6889.3|6886.5|6888.1|6885.3|17
1621260660000|2021-05-17 14:11:00|6888.4|6885.6|6887.1|6884.3|6888.4|6885.6|6886.6|6883.8|30
1621260670000|2021-05-17 14:11:10|6886.6|6883.8|6885.6|6882.8|6886.6|6883.8|6884.6|6881.8|11
1621260680000|2021-05-17 14:11:20|6886.3|6883.5|6885.1|6882.3|6886.4|6883.6|6884.9|6882.1|8
1621260690000|2021-05-17 14:11:30|6884.9|6882.1|6884.6|6881.8|6885.6|6882.8|6884.6|6881.8|7
1621260700000|2021-05-17 14:11:40|6884.3|6881.5|6885.1|6882.3|6885.3|6882.5|6883.9|6881.1|15
1621260710000|2021-05-17 14:11:50|6886.1|6883.3|6886.6|6883.8|6887.1|6884.3|6886.1|6883.3|16
1621260720000|2021-05-17 14:12:00|6886.8|6884|6889.6|6886.8|6889.9|6887.1|6886.8|6884|32
1621260730000|2021-05-17 14:12:10|6888.9|6886.1|6890.8|6888|6891.3|6888.5|6888.3|6885.5|64
1621260740000|2021-05-17 14:12:20|6890.6|6887.8|6890.3|6887.5|6890.6|6887.8|6889.6|6886.8|3
1621260750000|2021-05-17 14:12:30|6890.8|6888|6890.1|6887.3|6890.8|6888|6889.3|6886.5|18
1621260760000|2021-05-17 14:12:40|6889.6|6886.8|6889.6|6886.8|6890.1|6887.3|6889.6|6886.8|1
1621260770000|2021-05-17 14:12:50|6889.8|6887|6888.3|6885.5|6890.1|6887.3|6887.1|6884.3|48
1621260780000|2021-05-17 14:13:00|6888.6|6885.8|6891.1|6888.3|6891.3|6888.5|6888.6|6885.8|29
1621260790000|2021-05-17 14:13:10|6890.9|6888.1|6890.6|6887.8|6891.6|6888.8|6890.6|6887.8|6
1621260800000|2021-05-17 14:13:20|6890.8|6888|6891.6|6888.8|6891.6|6888.8|6890.6|6887.8|18
1621260810000|2021-05-17 14:13:30|6891.3|6888.5|6891.6|6888.8|6891.6|6888.8|6890.6|6887.8|19
1621260820000|2021-05-17 14:13:40|6892.9|6890.1|6897.9|6895.1|6898.9|6896.1|6892.9|6890.1|278
1621260830000|2021-05-17 14:13:50|6898.1|6895.3|6896.4|6893.6|6898.6|6895.8|6895.9|6893.1|78
1621260840000|2021-05-17 14:14:00|6896.1|6893.3|6898.6|6895.8|6898.9|6896.1|6896.1|6893.3|74
1621260850000|2021-05-17 14:14:10|6897.6|6894.8|6897.9|6895.1|6898.6|6895.8|6897.6|6894.8|44
1621260860000|2021-05-17 14:14:20|6898.1|6895.3|6897.6|6894.8|6898.6|6895.8|6896.9|6894.1|23
1621260870000|2021-05-17 14:14:30|6897.9|6895.1|6898.6|6895.8|6899.6|6896.8|6897.9|6895.1|41
1621260880000|2021-05-17 14:14:40|6898.4|6895.6|6898.4|6895.6|6898.6|6895.8|6897.6|6894.8|24
1621260890000|2021-05-17 14:14:50|6898.1|6895.3|6897.6|6894.8|6898.4|6895.6|6896.9|6894.1|20
1621260900000|2021-05-17 14:15:00|6897.9|6895.1|6899.6|6896.8|6899.9|6897.1|6897.9|6895.1|70
1621260910000|2021-05-17 14:15:10|6899.4|6896.6|6899.1|6896.3|6899.6|6896.8|6898.9|6896.1|11
1621260920000|2021-05-17 14:15:20|6899.6|6896.8|6897.6|6894.8|6899.9|6897.1|6897.6|6894.8|54
1621260930000|2021-05-17 14:15:30|6898.3|6895.5|6898.3|6895.5|6899.4|6896.6|6897.6|6894.8|9
1621260940000|2021-05-17 14:15:40|6897.9|6895.1|6899.9|6897.1|6899.9|6897.1|6897.9|6895.1|82
1621260950000|2021-05-17 14:15:50|6899.4|6896.6|6899.6|6896.8|6899.6|6896.8|6899.4|6896.6|73
1621260960000|2021-05-17 14:16:00|6899.4|6896.6|6901.3|6898.5|6901.3|6898.5|6899.4|6896.6|242
1621260970000|2021-05-17 14:16:10|6901.1|6898.3|6902.3|6899.5|6903.3|6900.5|6901.1|6898.3|125
1621260980000|2021-05-17 14:16:20|6902.6|6899.8|6900.6|6897.8|6903.3|6900.5|6900.1|6897.3|53
1621260990000|2021-05-17 14:16:30|6900.3|6897.5|6900.3|6897.5|6901.3|6898.5|6900.3|6897.5|16
1621261000000|2021-05-17 14:16:40|6900.6|6897.8|6898.3|6895.5|6900.6|6897.8|6897.1|6894.3|11
1621261010000|2021-05-17 14:16:50|6898.9|6896.1|6899.9|6897.1|6900.4|6897.6|6898.6|6895.8|21
1621261020000|2021-05-17 14:17:00|6899.6|6896.8|6902.6|6899.8|6902.9|6900.1|6899.6|6896.8|43
1621261030000|2021-05-17 14:17:10|6902.1|6899.3|6901.6|6898.8|6902.6|6899.8|6901.6|6898.8|9
1621261040000|2021-05-17 14:17:20|6901.9|6899.1|6901.9|6899.1|6903.3|6900.5|6901.9|6899.1|37
1621261050000|2021-05-17 14:17:30|6901.6|6898.8|6904.6|6901.8|6905.3|6902.5|6901.6|6898.8|66
1621261060000|2021-05-17 14:17:40|6904.3|6901.5|6904.6|6901.8|6905.3|6902.5|6904.3|6901.5|57
1621261070000|2021-05-17 14:17:50|6904.8|6902|6904.4|6901.6|6905.6|6902.8|6904.4|6901.6|33
1621261080000|2021-05-17 14:18:00|6904.1|6901.3|6904.8|6902|6905.1|6902.3|6904.1|6901.3|15
1621261090000|2021-05-17 14:18:10|6904.9|6902.1|6904.8|6902|6905.3|6902.5|6904.6|6901.8|12
1621261100000|2021-05-17 14:18:20|6904.6|6901.8|6904.1|6901.3|6904.6|6901.8|6903.6|6900.8|10
1621261110000|2021-05-17 14:18:30|6904.3|6901.5|6905.6|6902.8|6905.6|6902.8|6903.6|6900.8|44
1621261120000|2021-05-17 14:18:40|6905.3|6902.5|6904.1|6901.3|6905.3|6902.5|6903.6|6900.8|12
1621261130000|2021-05-17 14:18:50|6904.3|6901.5|6904.3|6901.5|6904.8|6902|6904.1|6901.3|7
1621261140000|2021-05-17 14:19:00|6904.6|6901.8|6906.6|6903.8|6907.3|6904.5|6904.6|6901.8|150
1621261150000|2021-05-17 14:19:10|6906.9|6904.1|6907.6|6904.8|6908.3|6905.5|6906.8|6904|14
1621261160000|2021-05-17 14:19:20|6907.8|6905|6906.1|6903.3|6908.3|6905.5|6906.1|6903.3|83
1621261170000|2021-05-17 14:19:30|6905.8|6903|6907.3|6904.5|6907.6|6904.8|6905.8|6903|253
1621261180000|2021-05-17 14:19:40|6905.9|6903.1|6906.8|6904|6907.3|6904.5|6905.3|6902.5|74
1621261190000|2021-05-17 14:19:50|6907.3|6904.5|6907.1|6904.3|6908.3|6905.5|6906.3|6903.5|26
1621261200000|2021-05-17 14:20:00|6906.8|6904|6907.6|6904.8|6907.8|6905|6905.6|6902.8|56
1621261210000|2021-05-17 14:20:10|6907.1|6904.3|6907.3|6904.5|6907.3|6904.5|6906.3|6903.5|57
1621261220000|2021-05-17 14:20:20|6908.3|6905.5|6907.6|6904.8|6908.3|6905.5|6907.6|6904.8|24
1621261230000|2021-05-17 14:20:30|6907.3|6904.5|6903.3|6900.5|6907.4|6904.6|6903.3|6900.5|375
1621261240000|2021-05-17 14:20:40|6902.9|6900.1|6903.8|6901|6904.1|6901.3|6902.3|6899.5|34
1621261250000|2021-05-17 14:20:50|6903.6|6900.8|6901.6|6898.8|6903.6|6900.8|6901.6|6898.8|15
1621261260000|2021-05-17 14:21:00|6902.1|6899.3|6902.1|6899.3|6902.6|6899.8|6900.3|6897.5|55
1621261270000|2021-05-17 14:21:10|6901.8|6899|6901.6|6898.8|6902.3|6899.5|6901.1|6898.3|30
1621261280000|2021-05-17 14:21:20|6902.1|6899.3|6902.1|6899.3|6903.3|6900.5|6902.1|6899.3|32
1621261290000|2021-05-17 14:21:30|6902.6|6899.8|6902.9|6900.1|6903.3|6900.5|6902.6|6899.8|13
1621261300000|2021-05-17 14:21:40|6902.6|6899.8|6902.1|6899.3|6902.6|6899.8|6901.6|6898.8|4
1621261310000|2021-05-17 14:21:50|6901.6|6898.8|6900.9|6898.1|6901.6|6898.8|6900.6|6897.8|17
1621261320000|2021-05-17 14:22:00|6900.6|6897.8|6901.3|6898.5|6901.3|6898.5|6900.6|6897.8|21
1621261330000|2021-05-17 14:22:10|6902.1|6899.3|6902.3|6899.5|6902.8|6900|6901.8|6899|19
1621261340000|2021-05-17 14:22:20|6902.6|6899.8|6901.1|6898.3|6902.6|6899.8|6900.6|6897.8|46
1621261350000|2021-05-17 14:22:30|6901.6|6898.8|6900.1|6897.3|6901.6|6898.8|6899.3|6896.5|28
1621261360000|2021-05-17 14:22:40|6899.6|6896.8|6900.3|6897.5|6900.8|6898|6899.6|6896.8|14
1621261370000|2021-05-17 14:22:50|6900.1|6897.3|6900.3|6897.5|6900.3|6897.5|6900.1|6897.3|7
1621261380000|2021-05-17 14:23:00|6900.6|6897.8|6902.1|6899.3|6902.6|6899.8|6900.6|6897.8|35
1621261390000|2021-05-17 14:23:10|6901.9|6899.1|6902.3|6899.5|6902.3|6899.5|6901.1|6898.3|7
1621261400000|2021-05-17 14:23:20|6902.1|6899.3|6901.3|6898.5|6902.1|6899.3|6901.3|6898.5|0
1621261410000|2021-05-17 14:23:30|6902.1|6899.3|6902.3|6899.5|6902.3|6899.5|6902.1|6899.3|13
1621261420000|2021-05-17 14:23:40|6902.4|6899.6|6903.3|6900.5|6903.3|6900.5|6902.4|6899.6|13
1621261430000|2021-05-17 14:23:50|6903.6|6900.8|6902.3|6899.5|6903.6|6900.8|6902.1|6899.3|8
1621261440000|2021-05-17 14:24:00|6902.9|6900.1|6903.9|6901.1|6905.6|6902.8|6902.9|6900.1|55
1621261450000|2021-05-17 14:24:10|6903.6|6900.8|6902.6|6899.8|6903.8|6901|6902.6|6899.8|45
1621261460000|2021-05-17 14:24:20|6902.9|6900.1|6903.1|6900.3|6903.3|6900.5|6902.9|6900.1|15
1621261470000|2021-05-17 14:24:30|6903.3|6900.5|6904.6|6901.8|6904.6|6901.8|6903.1|6900.3|14
1621261480000|2021-05-17 14:24:40|6904.3|6901.5|6903.6|6900.8|6904.3|6901.5|6902.6|6899.8|11
1621261490000|2021-05-17 14:24:50|6904.3|6901.5|6904.3|6901.5|6904.3|6901.5|6903.8|6901|9
1621261500000|2021-05-17 14:25:00|6904.6|6901.8|6907.4|6904.6|6908.1|6905.3|6904.3|6901.5|97
1621261510000|2021-05-17 14:25:10|6908.3|6905.5|6907.3|6904.5|6908.3|6905.5|6907.3|6904.5|68
1621261520000|2021-05-17 14:25:20|6906.9|6904.1|6907.1|6904.3|6907.3|6904.5|6906.8|6904|48
1621261530000|2021-05-17 14:25:30|6906.8|6904|6906.8|6904|6907.3|6904.5|6906.3|6903.5|16
1621261540000|2021-05-17 14:25:40|6907.3|6904.5|6906.6|6903.8|6907.3|6904.5|6906.3|6903.5|16
1621261550000|2021-05-17 14:25:50|6906.8|6904|6906.8|6904|6907.3|6904.5|6906.6|6903.8|31
1621261560000|2021-05-17 14:26:00|6906.9|6904.1|6911.3|6908.5|6911.3|6908.5|6906.9|6904.1|266
1621261570000|2021-05-17 14:26:10|6911.1|6908.3|6911.1|6908.3|6911.3|6908.5|6910.3|6907.5|37
1621261580000|2021-05-17 14:26:20|6911.3|6908.5|6910.8|6908|6911.3|6908.5|6910.6|6907.8|26
1621261590000|2021-05-17 14:26:30|6911.1|6908.3|6909.3|6906.5|6911.1|6908.3|6909.3|6906.5|67
1621261600000|2021-05-17 14:26:40|6909.6|6906.8|6909.9|6907.1|6910.1|6907.3|6909.6|6906.8|21
1621261610000|2021-05-17 14:26:50|6908.9|6906.1|6909.6|6906.8|6909.6|6906.8|6908.3|6905.5|25
1621261620000|2021-05-17 14:27:00|6909.9|6907.1|6910.6|6907.8|6911.3|6908.5|6909.6|6906.8|69
1621261630000|2021-05-17 14:27:10|6910.3|6907.5|6911.4|6908.6|6911.6|6908.8|6910.3|6907.5|989
1621261640000|2021-05-17 14:27:20|6911.6|6908.8|6911.4|6908.6|6912.6|6909.8|6910.9|6908.1|25
1621261650000|2021-05-17 14:27:30|6911.3|6908.5|6910.4|6907.6|6911.4|6908.6|6909.8|6907|22
1621261660000|2021-05-17 14:27:40|6910.6|6907.8|6910.1|6907.3|6910.6|6907.8|6910.1|6907.3|47
1621261670000|2021-05-17 14:27:50|6910.4|6907.6|6910.4|6907.6|6910.6|6907.8|6910.4|6907.6|6
1621261680000|2021-05-17 14:28:00|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.1|6907.3|12
1621261690000|2021-05-17 14:28:10|6910.9|6908.1|6910.9|6908.1|6911.6|6908.8|6910.4|6907.6|33
1621261700000|2021-05-17 14:28:20|6911.3|6908.5|6910.4|6907.6|6911.6|6908.8|6909.9|6907.1|6
1621261710000|2021-05-17 14:28:30|6910.3|6907.5|6910.6|6907.8|6910.6|6907.8|6909.9|6907.1|22
1621261720000|2021-05-17 14:28:40|6910.9|6908.1|6909.9|6907.1|6910.9|6908.1|6909.4|6906.6|22
1621261730000|2021-05-17 14:28:50|6909.6|6906.8|6909.6|6906.8|6910.6|6907.8|6909.6|6906.8|8
1621261740000|2021-05-17 14:29:00|6909.9|6907.1|6909.8|6907|6910.6|6907.8|6909.3|6906.5|32
1621261750000|2021-05-17 14:29:10|6909.6|6906.8|6907.3|6904.5|6909.6|6906.8|6907.3|6904.5|33
1621261760000|2021-05-17 14:29:20|6907.4|6904.6|6903.1|6900.3|6907.9|6905.1|6902.1|6899.3|351
1621261770000|2021-05-17 14:29:30|6902.4|6899.6|6901.6|6898.8|6903.1|6900.3|6900.6|6897.8|39
1621261780000|2021-05-17 14:29:40|6902.1|6899.3|6900.9|6898.1|6903.6|6900.8|6900.9|6898.1|21
1621261790000|2021-05-17 14:29:50|6900.3|6897.5|6894.6|6891.8|6900.3|6897.5|6894.1|6891.3|70
1621261800000|2021-05-17 14:30:00|6896.3|6893.5|6898.8|6896|6900.6|6897.8|6896.1|6893.3|33
1621261810000|2021-05-17 14:30:10|6898.9|6896.1|6897.1|6894.3|6898.9|6896.1|6897.1|6894.3|48
1621261820000|2021-05-17 14:30:20|6897.6|6894.8|6900.1|6897.3|6900.3|6897.5|6897.1|6894.3|30
1621261830000|2021-05-17 14:30:30|6900.4|6897.6|6899.3|6896.5|6901.1|6898.3|6899.1|6896.3|15
1621261840000|2021-05-17 14:30:40|6900.1|6897.3|6900.6|6897.8|6901.3|6898.5|6899.8|6897|12
1621261850000|2021-05-17 14:30:50|6901.1|6898.3|6901.3|6898.5|6901.3|6898.5|6900.4|6897.6|3
1621261860000|2021-05-17 14:31:00|6902.3|6899.5|6905.3|6902.5|6905.3|6902.5|6901.3|6898.5|82
1621261870000|2021-05-17 14:31:10|6905.6|6902.8|6908.6|6905.8|6909.3|6906.5|6905.6|6902.8|30
1621261880000|2021-05-17 14:31:20|6908.4|6905.6|6908.3|6905.5|6909.3|6906.5|6907.6|6904.8|70
1621261890000|2021-05-17 14:31:30|6908.6|6905.8|6905.3|6902.5|6908.8|6906|6905.3|6902.5|31
1621261900000|2021-05-17 14:31:40|6905.6|6902.8|6906.8|6904|6906.8|6904|6904.8|6902|31
1621261910000|2021-05-17 14:31:50|6907.3|6904.5|6907.6|6904.8|6908.9|6906.1|6907.3|6904.5|166
1621261920000|2021-05-17 14:32:00|6908.3|6905.5|6909.1|6906.3|6909.3|6906.5|6908.3|6905.5|31
1621261930000|2021-05-17 14:32:10|6908.6|6905.8|6907.6|6904.8|6908.8|6906|6907.6|6904.8|22
1621261940000|2021-05-17 14:32:20|6906.8|6904|6905.8|6903|6906.8|6904|6904.6|6901.8|30
1621261950000|2021-05-17 14:32:30|6905.6|6902.8|6905.8|6903|6907.3|6904.5|6905.1|6902.3|19
1621261960000|2021-05-17 14:32:40|6905.6|6902.8|6906.3|6903.5|6906.3|6903.5|6905.3|6902.5|5
1621261970000|2021-05-17 14:32:50|6906.1|6903.3|6904.8|6902|6906.1|6903.3|6904.6|6901.8|11
1621261980000|2021-05-17 14:33:00|6904.6|6901.8|6908.3|6905.5|6908.9|6906.1|6904.6|6901.8|209
1621261990000|2021-05-17 14:33:10|6907.9|6905.1|6907.8|6905|6907.9|6905.1|6907.3|6904.5|4
1621262000000|2021-05-17 14:33:20|6907.9|6905.1|6908.1|6905.3|6908.3|6905.5|6907.8|6905|5
1621262010000|2021-05-17 14:33:30|6907.8|6905|6909.4|6906.6|6910.8|6908|6907.8|6905|16
1621262020000|2021-05-17 14:33:40|6908.9|6906.1|6907.3|6904.5|6908.9|6906.1|6906.8|6904|56
1621262030000|2021-05-17 14:33:50|6907.4|6904.6|6905.4|6902.6|6907.4|6904.6|6905.4|6902.6|7
1621262040000|2021-05-17 14:34:00|6905.3|6902.5|6905.3|6902.5|6906.1|6903.3|6904.6|6901.8|58
1621262050000|2021-05-17 14:34:10|6905.8|6903|6906.8|6904|6906.8|6904|6904.6|6901.8|67
1621262060000|2021-05-17 14:34:20|6906.9|6904.1|6908.3|6905.5|6909.1|6906.3|6906.9|6904.1|25
1621262070000|2021-05-17 14:34:30|||||||||1
1621262080000|2021-05-17 14:34:40|6907.3|6904.5|6907.3|6904.5|6908.3|6905.5|6905.3|6902.5|21
1621262090000|2021-05-17 14:34:50|6907.6|6904.8|6906.9|6904.1|6909.3|6906.5|6906.9|6904.1|45
1621262100000|2021-05-17 14:35:00|6907.3|6904.5|6904.3|6901.5|6909.3|6906.5|6903.3|6900.5|139
1621262110000|2021-05-17 14:35:10|6904.6|6901.8|6905.3|6902.5|6906.3|6903.5|6904.6|6901.8|9
1621262120000|2021-05-17 14:35:20|6905.4|6902.6|6905.3|6902.5|6906.3|6903.5|6905.3|6902.5|41
1621262130000|2021-05-17 14:35:30|6905.1|6902.3|6903.6|6900.8|6905.3|6902.5|6902.9|6900.1|67
1621262140000|2021-05-17 14:35:40|6903.3|6900.5|6903.6|6900.8|6903.6|6900.8|6901.6|6898.8|139
1621262150000|2021-05-17 14:35:50|6903.3|6900.5|6904.8|6902|6905.1|6902.3|6903.1|6900.3|31
1621262160000|2021-05-17 14:36:00|6905.1|6902.3|6906.8|6904|6907.6|6904.8|6905.1|6902.3|141
1621262170000|2021-05-17 14:36:10|6907.3|6904.5|6907.3|6904.5|6907.8|6905|6906.8|6904|19
1621262180000|2021-05-17 14:36:20|6907.6|6904.8|6907.1|6904.3|6907.6|6904.8|6906.1|6903.3|28
1621262190000|2021-05-17 14:36:30|6906.3|6903.5|6906.3|6903.5|6906.8|6904|6906.1|6903.3|8
1621262200000|2021-05-17 14:36:40|6905.3|6902.5|6906.3|6903.5|6906.6|6903.8|6905.3|6902.5|33
1621262210000|2021-05-17 14:36:50|6906.1|6903.3|6906.3|6903.5|6906.9|6904.1|6905.9|6903.1|99
1621262220000|2021-05-17 14:37:00|6906.6|6903.8|6907.3|6904.5|6907.3|6904.5|6906.6|6903.8|47
1621262230000|2021-05-17 14:37:10|6907.1|6904.3|6907.3|6904.5|6908.3|6905.5|6906.6|6903.8|132
1621262240000|2021-05-17 14:37:20|6907.4|6904.6|6908.3|6905.5|6908.3|6905.5|6907.4|6904.6|13
1621262250000|2021-05-17 14:37:30|6908.4|6905.6|6906.6|6903.8|6908.6|6905.8|6906.3|6903.5|93
1621262260000|2021-05-17 14:37:40|6907.4|6904.6|6908.3|6905.5|6908.3|6905.5|6907.4|6904.6|4
1621262270000|2021-05-17 14:37:50|||||||||28
1621262280000|2021-05-17 14:38:00|6908.4|6905.6|6915.3|6912.5|6915.4|6912.6|6908.3|6905.5|362
1621262290000|2021-05-17 14:38:10|6915.4|6912.6|6914.4|6911.6|6915.6|6912.8|6914.3|6911.5|62
1621262300000|2021-05-17 14:38:20|6915.3|6912.5|6914.6|6911.8|6915.4|6912.6|6913.6|6910.8|24
1621262310000|2021-05-17 14:38:30|6914.4|6911.6|6915.3|6912.5|6916.3|6913.5|6914.4|6911.6|56
1621262320000|2021-05-17 14:38:40|6915.6|6912.8|6913.3|6910.5|6915.6|6912.8|6913.3|6910.5|56
1621262330000|2021-05-17 14:38:50|6913.6|6910.8|6913.9|6911.1|6914.6|6911.8|6912.4|6909.6|68
1621262340000|2021-05-17 14:39:00|6914.3|6911.5|6916.4|6913.6|6916.4|6913.6|6914.3|6911.5|49
1621262350000|2021-05-17 14:39:10|6916.3|6913.5|6915.3|6912.5|6917.6|6914.8|6915.3|6912.5|38
1621262360000|2021-05-17 14:39:20|6915.9|6913.1|6916.3|6913.5|6916.9|6914.1|6915.9|6913.1|82
1621262370000|2021-05-17 14:39:30|6916.9|6914.1|6917.3|6914.5|6918.3|6915.5|6916.8|6914|126
1621262380000|2021-05-17 14:39:40|6917.6|6914.8|6915.3|6912.5|6917.9|6915.1|6915.3|6912.5|89
1621262390000|2021-05-17 14:39:50|6915.4|6912.6|6915.3|6912.5|6916.3|6913.5|6915.3|6912.5|45
1621262400000|2021-05-17 14:40:00|6915.9|6913.1|6917.3|6914.5|6918.3|6915.5|6915.9|6913.1|75
1621262410000|2021-05-17 14:40:10|6916.9|6914.1|6916.3|6913.5|6916.9|6914.1|6916.3|6913.5|14
1621262420000|2021-05-17 14:40:20|6915.3|6912.5|6912.8|6910|6915.3|6912.5|6911.8|6909|133
1621262430000|2021-05-17 14:40:30|6912.4|6909.6|6913.3|6910.5|6913.3|6910.5|6912.3|6909.5|19
1621262440000|2021-05-17 14:40:40|6913.1|6910.3|6912.4|6909.6|6913.1|6910.3|6912.3|6909.5|56
1621262450000|2021-05-17 14:40:50|6912.3|6909.5|6912.9|6910.1|6913.6|6910.8|6912.3|6909.5|84
1621262460000|2021-05-17 14:41:00|6913.3|6910.5|6911.8|6909|6913.3|6910.5|6910.9|6908.1|126
1621262470000|2021-05-17 14:41:10|6911.6|6908.8|6911.8|6909|6912.3|6909.5|6910.9|6908.1|142
1621262480000|2021-05-17 14:41:20|6911.3|6908.5|6910.3|6907.5|6911.9|6909.1|6910.3|6907.5|18
1621262490000|2021-05-17 14:41:30|6910.9|6908.1|6911.4|6908.6|6911.9|6909.1|6910.3|6907.5|10
1621262500000|2021-05-17 14:41:40|6911.8|6909|6907.8|6905|6912.3|6909.5|6907.6|6904.8|201
1621262510000|2021-05-17 14:41:50|6907.6|6904.8|6908.3|6905.5|6908.3|6905.5|6906.6|6903.8|48
1621262520000|2021-05-17 14:42:00|6908.1|6905.3|6907.6|6904.8|6908.6|6905.8|6907.3|6904.5|71
1621262530000|2021-05-17 14:42:10|6908.1|6905.3|6908.6|6905.8|6909.1|6906.3|6907.6|6904.8|4
1621262540000|2021-05-17 14:42:20|6909.1|6906.3|6908.6|6905.8|6909.3|6906.5|6908.6|6905.8|7
1621262550000|2021-05-17 14:42:30|6908.3|6905.5|6907.3|6904.5|6908.3|6905.5|6907.3|6904.5|67
1621262560000|2021-05-17 14:42:40|6907.6|6904.8|6906.3|6903.5|6908.1|6905.3|6905.1|6902.3|49
1621262570000|2021-05-17 14:42:50|6906.1|6903.3|6906.6|6903.8|6906.6|6903.8|6905.8|6903|10
1621262580000|2021-05-17 14:43:00|6907.1|6904.3|6907.6|6904.8|6907.6|6904.8|6907.1|6904.3|18
1621262590000|2021-05-17 14:43:10|6907.9|6905.1|6907.6|6904.8|6909.3|6906.5|6907.6|6904.8|41
1621262600000|2021-05-17 14:43:20|6907.3|6904.5|6903.3|6900.5|6907.3|6904.5|6903.3|6900.5|55
1621262610000|2021-05-17 14:43:30|6903.6|6900.8|6904.3|6901.5|6904.6|6901.8|6903.6|6900.8|30
1621262620000|2021-05-17 14:43:40|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6902.6|6899.8|18
1621262630000|2021-05-17 14:43:50|6904.6|6901.8|6905.4|6902.6|6906.1|6903.3|6904.1|6901.3|6
1621262640000|2021-05-17 14:44:00|6905.1|6902.3|6905.1|6902.3|6906.6|6903.8|6904.3|6901.5|73
1621262650000|2021-05-17 14:44:10|6904.9|6902.1|6903.3|6900.5|6904.9|6902.1|6902.6|6899.8|38
1621262660000|2021-05-17 14:44:20|6903.8|6901|6904.3|6901.5|6904.3|6901.5|6903.6|6900.8|16
1621262670000|2021-05-17 14:44:30|6904.6|6901.8|6905.8|6903|6906.1|6903.3|6904.1|6901.3|24
1621262680000|2021-05-17 14:44:40|6906.3|6903.5|6907.3|6904.5|6908.1|6905.3|6906.3|6903.5|100
1621262690000|2021-05-17 14:44:50|6907.6|6904.8|6905.9|6903.1|6908.3|6905.5|6905.8|6903|40
1621262700000|2021-05-17 14:45:00|6906.3|6903.5|6904.8|6902|6909.1|6906.3|6904.3|6901.5|101
1621262710000|2021-05-17 14:45:10|6904.6|6901.8|6905.1|6902.3|6905.6|6902.8|6904.3|6901.5|32
1621262720000|2021-05-17 14:45:20|6904.9|6902.1|6906.6|6903.8|6906.6|6903.8|6904.6|6901.8|222
1621262730000|2021-05-17 14:45:30|6906.3|6903.5|6904.6|6901.8|6907.6|6904.8|6904.6|6901.8|83
1621262740000|2021-05-17 14:45:40|6904.3|6901.5|6904.8|6902|6905.8|6903|6904.3|6901.5|29
1621262750000|2021-05-17 14:45:50|6904.3|6901.5|6902.8|6900|6904.3|6901.5|6901.3|6898.5|118
1621262760000|2021-05-17 14:46:00|6903.1|6900.3|6904.3|6901.5|6904.3|6901.5|6902.1|6899.3|78
1621262770000|2021-05-17 14:46:10|6904.6|6901.8|6904.2|6901.4|6904.6|6901.8|6904.1|6901.3|39
1621262790000|2021-05-17 14:46:30|6904.6|6901.8|6904.2|6901.4|6905.1|6902.3|6904.1|6901.3|30
1621262800000|2021-05-17 14:46:40|6904.9|6902.1|6905.1|6902.3|6905.9|6903.1|6904.9|6902.1|17
1621262810000|2021-05-17 14:46:50|6904.9|6902.1|6904.1|6901.3|6904.9|6902.1|6903.6|6900.8|7
1621262820000|2021-05-17 14:47:00|6904.6|6901.8|6905.2|6902.4|6905.2|6902.4|6904.1|6901.3|21
1621262830000|2021-05-17 14:47:10|6905.9|6903.1|6905.1|6902.3|6905.9|6903.1|6905.1|6902.3|38
1621262840000|2021-05-17 14:47:20|6905.6|6902.8|6906.2|6903.4|6907.2|6904.4|6905.6|6902.8|162
1621262850000|2021-05-17 14:47:30|6906.6|6903.8|6905.2|6902.4|6907.1|6904.3|6905.2|6902.4|32
1621262860000|2021-05-17 14:47:40|6904.6|6901.8|6902.1|6899.3|6905.6|6902.8|6901.2|6898.4|120
1621262870000|2021-05-17 14:47:50|6902.6|6899.8|6902.7|6899.9|6902.7|6899.9|6902.1|6899.3|4
1621262880000|2021-05-17 14:48:00|6902.9|6900.1|6902.6|6899.8|6903.6|6900.8|6902.2|6899.4|18
1621262890000|2021-05-17 14:48:10|6902.1|6899.3|6899.1|6896.3|6902.2|6899.4|6898.1|6895.3|78
1621262900000|2021-05-17 14:48:20|6899.2|6896.4|6900.6|6897.8|6900.6|6897.8|6899.2|6896.4|110
1621262910000|2021-05-17 14:48:30|6900.1|6897.3|6901.1|6898.3|6901.2|6898.4|6900.1|6897.3|9
1621262920000|2021-05-17 14:48:40|6901.2|6898.4|6901.7|6898.9|6902.6|6899.8|6901.1|6898.3|9
1621262930000|2021-05-17 14:48:50|6901.2|6898.4|6901.1|6898.3|6901.2|6898.4|6899.6|6896.8|12
1621262940000|2021-05-17 14:49:00|6901.2|6898.4|6900.9|6898.1|6901.2|6898.4|6899.9|6897.1|47
1621262950000|2021-05-17 14:49:10|6901.9|6899.1|6901.7|6898.9|6902.6|6899.8|6901.6|6898.8|7
1621262960000|2021-05-17 14:49:20|6901.6|6898.8|6902.9|6900.1|6903.1|6900.3|6901.6|6898.8|6
1621262970000|2021-05-17 14:49:30|6902.6|6899.8|6903.7|6900.9|6904.7|6901.9|6902.6|6899.8|89
1621262980000|2021-05-17 14:49:40|6903.2|6900.4|6905.2|6902.4|6905.2|6902.4|6903.2|6900.4|10
1621262990000|2021-05-17 14:49:50|6905.7|6902.9|6904.2|6901.4|6905.7|6902.9|6903.6|6900.8|18
1621263000000|2021-05-17 14:50:00|6904.6|6901.8|6905.9|6903.1|6906.6|6903.8|6904.6|6901.8|32
1621263010000|2021-05-17 14:50:10|6905.7|6902.9|6906.6|6903.8|6906.6|6903.8|6905.7|6902.9|19
1621263020000|2021-05-17 14:50:20|6906.9|6904.1|6901.7|6898.9|6907.2|6904.4|6901.2|6898.4|83
1621263030000|2021-05-17 14:50:30|6901.9|6899.1|6901.7|6898.9|6902.2|6899.4|6901.2|6898.4|5
1621263040000|2021-05-17 14:50:40|6902.2|6899.4|6901.7|6898.9|6902.2|6899.4|6901.2|6898.4|0
1621263050000|2021-05-17 14:50:50|6901.9|6899.1|6901.7|6898.9|6902.2|6899.4|6901.7|6898.9|4
1621263060000|2021-05-17 14:51:00|6901.9|6899.1|6901.7|6898.9|6902.2|6899.4|6901.6|6898.8|14
1621263070000|2021-05-17 14:51:10|6902.2|6899.4|6899.7|6896.9|6902.2|6899.4|6899.7|6896.9|20
1621263080000|2021-05-17 14:51:20|6899.9|6897.1|6898.7|6895.9|6900.2|6897.4|6898.1|6895.3|71
1621263090000|2021-05-17 14:51:30|6898.6|6895.8|6902.1|6899.3|6902.2|6899.4|6898.6|6895.8|13
1621263100000|2021-05-17 14:51:40|6901.6|6898.8|6901.6|6898.8|6901.7|6898.9|6900.1|6897.3|26
1621263110000|2021-05-17 14:51:50|6901.1|6898.3|6899.6|6896.8|6901.6|6898.8|6899.6|6896.8|3
1621263120000|2021-05-17 14:52:00|6900.1|6897.3|6903.4|6900.6|6903.4|6900.6|6900.1|6897.3|47
1621263130000|2021-05-17 14:52:10|6903.6|6900.8|6902.2|6899.4|6904.2|6901.4|6902.2|6899.4|25
1621263140000|2021-05-17 14:52:20|6902.1|6899.3|6903.7|6900.9|6903.7|6900.9|6901.7|6898.9|16
1621263150000|2021-05-17 14:52:30|6903.6|6900.8|6902.7|6899.9|6903.7|6900.9|6902.6|6899.8|24
1621263160000|2021-05-17 14:52:40|6903.2|6900.4|6899.7|6896.9|6904.2|6901.4|6899.7|6896.9|25
1621263170000|2021-05-17 14:52:50|6901.1|6898.3|6901.6|6898.8|6901.7|6898.9|6900.9|6898.1|12
1621263180000|2021-05-17 14:53:00|6901.2|6898.4|6901.6|6898.8|6902.1|6899.3|6900.6|6897.8|21
1621263190000|2021-05-17 14:53:10|6901.7|6898.9|6903.2|6900.4|6903.2|6900.4|6901.2|6898.4|6
1621263200000|2021-05-17 14:53:20|6903.7|6900.9|6904.2|6901.4|6905.2|6902.4|6903.2|6900.4|12
1621263210000|2021-05-17 14:53:30|6904.6|6901.8|6904.9|6902.1|6905.2|6902.4|6904.6|6901.8|9
1621263220000|2021-05-17 14:53:40|6903.6|6900.8|6904.2|6901.4|6904.7|6901.9|6902.6|6899.8|36
1621263230000|2021-05-17 14:53:50|6903.7|6900.9|6904.7|6901.9|6904.7|6901.9|6903.2|6900.4|57
1621263240000|2021-05-17 14:54:00|6904.6|6901.8|6904.7|6901.9|6905.2|6902.4|6904.2|6901.4|16
1621263250000|2021-05-17 14:54:10|6904.2|6901.4|6904.7|6901.9|6905.2|6902.4|6904.1|6901.3|32
1621263260000|2021-05-17 14:54:20|6904.9|6902.1|6906.6|6903.8|6907.2|6904.4|6904.9|6902.1|41
1621263270000|2021-05-17 14:54:30|6906.2|6903.4|6905.1|6902.3|6906.7|6903.9|6904.7|6901.9|11
1621263280000|2021-05-17 14:54:40|6904.6|6901.8|6903.9|6901.1|6904.6|6901.8|6901.7|6898.9|16
1621263290000|2021-05-17 14:54:50|6904.1|6901.3|6905.1|6902.3|6905.2|6902.4|6903.7|6900.9|2
1621263300000|2021-05-17 14:55:00|6904.7|6901.9|6905.1|6902.3|6905.2|6902.4|6904.2|6901.4|10
1621263310000|2021-05-17 14:55:10|6905.2|6902.4|6905.7|6902.9|6906.7|6903.9|6905.2|6902.4|33
1621263320000|2021-05-17 14:55:20|6906.1|6903.3|6906.7|6903.9|6907.2|6904.4|6906.1|6903.3|17
1621263330000|2021-05-17 14:55:30|6906.9|6904.1|6908.2|6905.4|6908.2|6905.4|6906.6|6903.8|26
1621263340000|2021-05-17 14:55:40|6908.7|6905.9|6909.2|6906.4|6909.2|6906.4|6908.2|6905.4|38
1621263350000|2021-05-17 14:55:50|6909.4|6906.6|6909.7|6906.9|6910.2|6907.4|6909.4|6906.6|52
1621263360000|2021-05-17 14:56:00|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6909.6|6906.8|38
1621263370000|2021-05-17 14:56:10|6910.6|6907.8|6910.2|6907.4|6910.6|6907.8|6910.2|6907.4|12
1621263380000|2021-05-17 14:56:20|6910.6|6907.8|6910.2|6907.4|6910.6|6907.8|6910.2|6907.4|18
1621263390000|2021-05-17 14:56:30|6910.6|6907.8|6911.2|6908.4|6912.2|6909.4|6910.2|6907.4|59
1621263400000|2021-05-17 14:56:40|6911.6|6908.8|6910.9|6908.1|6912.2|6909.4|6910.7|6907.9|83
1621263410000|2021-05-17 14:56:50|6910.7|6907.9|6911.2|6908.4|6912.2|6909.4|6910.7|6907.9|109
1621263420000|2021-05-17 14:57:00|6911.4|6908.6|6910.2|6907.4|6911.7|6908.9|6909.7|6906.9|66
1621263430000|2021-05-17 14:57:10|6909.6|6906.8|6909.2|6906.4|6909.6|6906.8|6909.2|6906.4|93
1621263440000|2021-05-17 14:57:20|6909.6|6906.8|6909.6|6906.8|6909.7|6906.9|6908.2|6905.4|37
1621263450000|2021-05-17 14:57:30|6909.2|6906.4|6910.2|6907.4|6910.7|6907.9|6909.2|6906.4|56
1621263460000|2021-05-17 14:57:40|6909.6|6906.8|6908.7|6905.9|6909.6|6906.8|6908.6|6905.8|47
1621263470000|2021-05-17 14:57:50|6908.6|6905.8|6910.9|6908.1|6911.2|6908.4|6908.2|6905.4|652
1621263480000|2021-05-17 14:58:00|6911.1|6908.3|6910.9|6908.1|6911.6|6908.8|6910.9|6908.1|86
1621263490000|2021-05-17 14:58:10|6911.4|6908.6|6911.6|6908.8|6911.6|6908.8|6910.9|6908.1|14
1621263500000|2021-05-17 14:58:20|6911.1|6908.3|6909.9|6907.1|6911.1|6908.3|6909.9|6907.1|31
1621263510000|2021-05-17 14:58:30|6909.6|6906.8|6910.6|6907.8|6910.6|6907.8|6908.9|6906.1|40
1621263520000|2021-05-17 14:58:40|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.6|6907.8|11
1621263530000|2021-05-17 14:58:50|6910.2|6907.4|6911.1|6908.3|6911.1|6908.3|6909.9|6907.1|24
1621263540000|2021-05-17 14:59:00|6910.9|6908.1|6909.9|6907.1|6912.6|6909.8|6909.6|6906.8|37
1621263550000|2021-05-17 14:59:10|6908.9|6906.1|6909.6|6906.8|6909.6|6906.8|6907.6|6904.8|67
1621263560000|2021-05-17 14:59:20|6908.6|6905.8|6908.9|6906.1|6909.1|6906.3|6908.6|6905.8|14
1621263570000|2021-05-17 14:59:30|6909.2|6906.4|6909.6|6906.8|6909.6|6906.8|6908.6|6905.8|28
1621263580000|2021-05-17 14:59:40|6909.9|6907.1|6909.6|6906.8|6910.6|6907.8|6909.6|6906.8|33
1621263590000|2021-05-17 14:59:50|6908.6|6905.8|6908.9|6906.1|6909.6|6906.8|6908.6|6905.8|48
1621263600000|2021-05-17 15:00:00|6908.6|6905.8|6912.6|6909.8|6912.6|6909.8|6907.9|6905.1|224
1621263610000|2021-05-17 15:00:10|6912.4|6909.6|6912.1|6909.3|6912.6|6909.8|6911.6|6908.8|85
1621263620000|2021-05-17 15:00:20|6911.9|6909.1|6911.9|6909.1|6912.1|6909.3|6911.6|6908.8|31
1621263630000|2021-05-17 15:00:30|6911.6|6908.8|6911.1|6908.3|6911.6|6908.8|6909.9|6907.1|97
1621263640000|2021-05-17 15:00:40|6911.4|6908.6|6911.9|6909.1|6912.1|6909.3|6911.4|6908.6|36
1621263650000|2021-05-17 15:00:50|6912.1|6909.3|6913.1|6910.3|6913.6|6910.8|6912.1|6909.3|38
1621263660000|2021-05-17 15:01:00|6912.9|6910.1|6911.6|6908.8|6912.9|6910.1|6910.9|6908.1|63
1621263670000|2021-05-17 15:01:10|6911.9|6909.1|6912.6|6909.8|6912.6|6909.8|6911.6|6908.8|33
1621263680000|2021-05-17 15:01:20|6912.4|6909.6|6911.9|6909.1|6913.6|6910.8|6911.4|6908.6|71
1621263690000|2021-05-17 15:01:30|6911.6|6908.8|6913.6|6910.8|6913.6|6910.8|6910.9|6908.1|48
1621263700000|2021-05-17 15:01:40|6913.2|6910.4|6913.1|6910.3|6913.9|6911.1|6911.9|6909.1|76
1621263710000|2021-05-17 15:01:50|6913.6|6910.8|6912.6|6909.8|6913.9|6911.1|6912.6|6909.8|61
1621263720000|2021-05-17 15:02:00|6912.9|6910.1|6912.6|6909.8|6913.6|6910.8|6912.1|6909.3|53
1621263730000|2021-05-17 15:02:10|6911.9|6909.1|6907.6|6904.8|6911.9|6909.1|6907.1|6904.3|120
1621263740000|2021-05-17 15:02:20|6907.4|6904.6|6909.1|6906.3|6910.1|6907.3|6907.2|6904.4|49
1621263750000|2021-05-17 15:02:30|6908.9|6906.1|6910.1|6907.3|6910.6|6907.8|6908.9|6906.1|29
1621263760000|2021-05-17 15:02:40|6909.9|6907.1|6906.1|6903.3|6910.4|6907.6|6905.6|6902.8|128
1621263770000|2021-05-17 15:02:50|6905.9|6903.1|6908.9|6906.1|6909.1|6906.3|6905.9|6903.1|18
1621263780000|2021-05-17 15:03:00|6909.1|6906.3|6910.9|6908.1|6911.6|6908.8|6909.1|6906.3|54
1621263790000|2021-05-17 15:03:10|6911.2|6908.4|6912.6|6909.8|6912.6|6909.8|6911.1|6908.3|16
1621263800000|2021-05-17 15:03:20|6912.1|6909.3|6911.6|6908.8|6912.6|6909.8|6910.9|6908.1|24
1621263810000|2021-05-17 15:03:30|6911.9|6909.1|6912.6|6909.8|6913.6|6910.8|6911.9|6909.1|68
1621263820000|2021-05-17 15:03:40|6912.9|6910.1|6913.1|6910.3|6913.1|6910.3|6911.9|6909.1|28
1621263830000|2021-05-17 15:03:50|6913.6|6910.8|6912.4|6909.6|6913.6|6910.8|6911.9|6909.1|46
1621263840000|2021-05-17 15:04:00|6912.6|6909.8|6913.1|6910.3|6913.6|6910.8|6912.1|6909.3|37
1621263850000|2021-05-17 15:04:10|||||||||16
1621263860000|2021-05-17 15:04:20|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6912.9|6910.1|21
1621263870000|2021-05-17 15:04:30|6913.1|6910.3|6912.9|6910.1|6913.6|6910.8|6912.9|6910.1|17
1621263880000|2021-05-17 15:04:40|6912.6|6909.8|6910.6|6907.8|6912.6|6909.8|6910.6|6907.8|56
1621263890000|2021-05-17 15:04:50|6909.9|6907.1|6909.1|6906.3|6909.9|6907.1|6908.4|6905.6|65
1621263900000|2021-05-17 15:05:00|6908.9|6906.1|6911.4|6908.6|6911.6|6908.8|6908.9|6906.1|47
1621263910000|2021-05-17 15:05:10|6911.6|6908.8|6910.6|6907.8|6912.4|6909.6|6910.6|6907.8|27
1621263920000|2021-05-17 15:05:20|6910.9|6908.1|6911.9|6909.1|6912.1|6909.3|6910.9|6908.1|21
1621263930000|2021-05-17 15:05:30|6911.6|6908.8|6910.2|6907.4|6911.6|6908.8|6909.9|6907.1|37
1621263940000|2021-05-17 15:05:40|6909.9|6907.1|6910.9|6908.1|6910.9|6908.1|6909.9|6907.1|8
1621263950000|2021-05-17 15:05:50|6911.2|6908.4|6910.9|6908.1|6911.2|6908.4|6910.9|6908.1|16
1621263960000|2021-05-17 15:06:00|6910.6|6907.8|6910.4|6907.6|6911.2|6908.4|6909.6|6906.8|43
1621263970000|2021-05-17 15:06:10|6909.9|6907.1|6906.6|6903.8|6909.9|6907.1|6903.9|6901.1|136
1621263980000|2021-05-17 15:06:20|6906.9|6904.1|6904.9|6902.1|6907.9|6905.1|6904.9|6902.1|17
1621263990000|2021-05-17 15:06:30|6904.7|6901.9|6905.2|6902.4|6905.9|6903.1|6904.7|6901.9|12
1621264000000|2021-05-17 15:06:40|6904.9|6902.1|6904.2|6901.4|6904.9|6902.1|6903.6|6900.8|21
1621264010000|2021-05-17 15:06:50|6903.6|6900.8|6905.4|6902.6|6905.6|6902.8|6903.2|6900.4|65
1621264020000|2021-05-17 15:07:00|6905.2|6902.4|6906.4|6903.6|6906.6|6903.8|6905.2|6902.4|38
1621264030000|2021-05-17 15:07:10|6906.2|6903.4|6905.9|6903.1|6906.4|6903.6|6905.9|6903.1|9
1621264040000|2021-05-17 15:07:20|6906.2|6903.4|6906.9|6904.1|6907.6|6904.8|6906.2|6903.4|33
1621264050000|2021-05-17 15:07:30|6906.6|6903.8|6908.4|6905.6|6908.7|6905.9|6906.6|6903.8|74
1621264060000|2021-05-17 15:07:40|6908.2|6905.4|6907.2|6904.4|6908.6|6905.8|6907.2|6904.4|32
1621264070000|2021-05-17 15:07:50|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6904.9|6902.1|20
1621264080000|2021-05-17 15:08:00|6906.9|6904.1|6905.4|6902.6|6906.9|6904.1|6905.4|6902.6|43
1621264090000|2021-05-17 15:08:10|6905.2|6902.4|6906.2|6903.4|6906.4|6903.6|6905.2|6902.4|38
1621264100000|2021-05-17 15:08:20|6905.2|6902.4|6904.6|6901.8|6905.4|6902.6|6903.9|6901.1|27
1621264110000|2021-05-17 15:08:30|6904.2|6901.4|6903.6|6900.8|6904.4|6901.6|6903.6|6900.8|7
1621264120000|2021-05-17 15:08:40|6904.2|6901.4|6899.9|6897.1|6904.2|6901.4|6899.6|6896.8|113
1621264130000|2021-05-17 15:08:50|6899.6|6896.8|6900.6|6897.8|6901.9|6899.1|6899.6|6896.8|21
1621264140000|2021-05-17 15:09:00|6900.9|6898.1|6902.9|6900.1|6903.1|6900.3|6900.4|6897.6|85
1621264150000|2021-05-17 15:09:10|6902.6|6899.8|6901.9|6899.1|6902.6|6899.8|6900.9|6898.1|20
1621264160000|2021-05-17 15:09:20|6902.2|6899.4|6902.4|6899.6|6902.9|6900.1|6901.9|6899.1|9
1621264170000|2021-05-17 15:09:30|6902.9|6900.1|6902.6|6899.8|6902.9|6900.1|6901.9|6899.1|11
1621264180000|2021-05-17 15:09:40|6903.2|6900.4|6903.2|6900.4|6903.7|6900.9|6903.2|6900.4|12
1621264190000|2021-05-17 15:09:50|6902.9|6900.1|6902.4|6899.6|6902.9|6900.1|6901.9|6899.1|5
1621264200000|2021-05-17 15:10:00|6901.9|6899.1|6899.2|6896.4|6901.9|6899.1|6899.2|6896.4|28
1621264210000|2021-05-17 15:10:10|6899.4|6896.6|6900.2|6897.4|6901.2|6898.4|6898.9|6896.1|51
1621264220000|2021-05-17 15:10:20|6900.4|6897.6|6900.2|6897.4|6900.4|6897.6|6899.2|6896.4|25
1621264230000|2021-05-17 15:10:30|6899.9|6897.1|6898.7|6895.9|6899.9|6897.1|6897.9|6895.1|19
1621264240000|2021-05-17 15:10:40|6898.2|6895.4|6897.9|6895.1|6898.9|6896.1|6897.6|6894.8|49
1621264250000|2021-05-17 15:10:50|6898.4|6895.6|6898.2|6895.4|6898.4|6895.6|6898.2|6895.4|6
1621264260000|2021-05-17 15:11:00|6898.4|6895.6|6902.2|6899.4|6902.7|6899.9|6898.2|6895.4|184
1621264270000|2021-05-17 15:11:10|6902.7|6899.9|6901.9|6899.1|6902.9|6900.1|6900.9|6898.1|186
1621264280000|2021-05-17 15:11:20|6901.6|6898.8|6900.9|6898.1|6901.6|6898.8|6899.9|6897.1|37
1621264290000|2021-05-17 15:11:30|6900.2|6897.4|6900.9|6898.1|6900.9|6898.1|6898.9|6896.1|12
1621264300000|2021-05-17 15:11:40|6901.1|6898.3|6900.4|6897.6|6902.1|6899.3|6899.9|6897.1|52
1621264310000|2021-05-17 15:11:50|6900.2|6897.4|6899.9|6897.1|6900.6|6897.8|6899.9|6897.1|14
1621264320000|2021-05-17 15:12:00|6899.6|6896.8|6901.2|6898.4|6901.2|6898.4|6898.9|6896.1|49
1621264330000|2021-05-17 15:12:10|6901.4|6898.6|6902.9|6900.1|6902.9|6900.1|6901.2|6898.4|41
1621264340000|2021-05-17 15:12:20|6903.2|6900.4|6904.9|6902.1|6905.6|6902.8|6903.2|6900.4|63
1621264350000|2021-05-17 15:12:30|6905.4|6902.6|6904.9|6902.1|6905.9|6903.1|6904.4|6901.6|66
1621264360000|2021-05-17 15:12:40|6905.4|6902.6|6904.9|6902.1|6905.4|6902.6|6904.9|6902.1|4
1621264370000|2021-05-17 15:12:50|6905.2|6902.4|6904.2|6901.4|6905.2|6902.4|6904.2|6901.4|10
1621264380000|2021-05-17 15:13:00|6903.9|6901.1|6903.9|6901.1|6904.2|6901.4|6903.6|6900.8|33
1621264390000|2021-05-17 15:13:10|6905.2|6902.4|6904.9|6902.1|6905.4|6902.6|6904.9|6902.1|28
1621264400000|2021-05-17 15:13:20|6905.2|6902.4|6904.7|6901.9|6905.2|6902.4|6904.2|6901.4|33
1621264410000|2021-05-17 15:13:30|6904.9|6902.1|6905.9|6903.1|6905.9|6903.1|6904.9|6902.1|9
1621264420000|2021-05-17 15:13:40|6905.7|6902.9|6905.9|6903.1|6905.9|6903.1|6905.2|6902.4|3
1621264430000|2021-05-17 15:13:50|6905.7|6902.9|6905.7|6902.9|6905.9|6903.1|6904.9|6902.1|55
1621264440000|2021-05-17 15:14:00|6905.9|6903.1|6908.6|6905.8|6908.6|6905.8|6905.9|6903.1|67
1621264450000|2021-05-17 15:14:10|6908.9|6906.1|6909.4|6906.6|6910.9|6908.1|6908.9|6906.1|33
1621264460000|2021-05-17 15:14:20|6908.9|6906.1|6910.1|6907.3|6910.6|6907.8|6908.9|6906.1|15
1621264470000|2021-05-17 15:14:30|6910.9|6908.1|6910.4|6907.6|6910.9|6908.1|6910.2|6907.4|12
1621264480000|2021-05-17 15:14:40|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6909.9|6907.1|27
1621264490000|2021-05-17 15:14:50|6910.4|6907.6|6910.2|6907.4|6910.6|6907.8|6910.2|6907.4|20
1621264500000|2021-05-17 15:15:00|6909.6|6906.8|6909.6|6906.8|6910.6|6907.8|6909.2|6906.4|50
1621264510000|2021-05-17 15:15:10|6907.9|6905.1|6907.9|6905.1|6908.9|6906.1|6907.9|6905.1|68
1621264520000|2021-05-17 15:15:20|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|6907.2|6904.4|12
1621264530000|2021-05-17 15:15:30|6907.9|6905.1|6907.7|6904.9|6907.9|6905.1|6907.2|6904.4|94
1621264540000|2021-05-17 15:15:40|6907.9|6905.1|6907.4|6904.6|6907.9|6905.1|6907.2|6904.4|55
1621264550000|2021-05-17 15:15:50|6907.9|6905.1|6906.2|6903.4|6908.2|6905.4|6906.2|6903.4|58
1621264560000|2021-05-17 15:16:00|6906.1|6903.3|6905.4|6902.6|6906.2|6903.4|6905.2|6902.4|50
1621264570000|2021-05-17 15:16:10|6905.9|6903.1|6906.2|6903.4|6906.2|6903.4|6905.9|6903.1|3
1621264580000|2021-05-17 15:16:20|6905.7|6902.9|6904.7|6901.9|6905.7|6902.9|6904.2|6901.4|36
1621264590000|2021-05-17 15:16:30|6904.4|6901.6|6908.9|6906.1|6908.9|6906.1|6904.4|6901.6|23
1621264600000|2021-05-17 15:16:40|6909.2|6906.4|6910.2|6907.4|6911.6|6908.8|6908.2|6905.4|37
1621264610000|2021-05-17 15:16:50|6909.9|6907.1|6910.4|6907.6|6910.6|6907.8|6909.9|6907.1|44
1621264620000|2021-05-17 15:17:00|6910.2|6907.4|6909.4|6906.6|6911.6|6908.8|6908.9|6906.1|134
1621264630000|2021-05-17 15:17:10|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.4|6906.6|14
1621264640000|2021-05-17 15:17:20|6910.2|6907.4|6911.9|6909.1|6911.9|6909.1|6910.2|6907.4|11
1621264650000|2021-05-17 15:17:30|6911.6|6908.8|6911.1|6908.3|6911.7|6908.9|6911.1|6908.3|17
1621264660000|2021-05-17 15:17:40|6911.4|6908.6|6909.4|6906.6|6911.4|6908.6|6909.4|6906.6|108
1621264670000|2021-05-17 15:17:50|6909.6|6906.8|6907.2|6904.4|6909.9|6907.1|6907.2|6904.4|63
1621264680000|2021-05-17 15:18:00|6906.9|6904.1|6907.4|6904.6|6908.6|6905.8|6906.9|6904.1|13
1621264690000|2021-05-17 15:18:10|6907.9|6905.1|6907.9|6905.1|6908.9|6906.1|6907.4|6904.6|7
1621264700000|2021-05-17 15:18:20|6908.4|6905.6|6905.7|6902.9|6908.4|6905.6|6905.2|6902.4|86
1621264710000|2021-05-17 15:18:30|6906.2|6903.4|6903.7|6900.9|6906.2|6903.4|6903.1|6900.3|48
1621264720000|2021-05-17 15:18:40|6903.2|6900.4|6903.2|6900.4|6904.4|6901.6|6903.2|6900.4|16
1621264730000|2021-05-17 15:18:50|6902.9|6900.1|6901.4|6898.6|6903.9|6901.1|6901.4|6898.6|20
1621264740000|2021-05-17 15:19:00|6901.9|6899.1|6902.2|6899.4|6902.7|6899.9|6901.7|6898.9|15
1621264750000|2021-05-17 15:19:10|6902.4|6899.6|6901.9|6899.1|6903.9|6901.1|6901.9|6899.1|29
1621264760000|2021-05-17 15:19:20|6902.2|6899.4|6901.4|6898.6|6902.2|6899.4|6901.2|6898.4|5
1621264770000|2021-05-17 15:19:30|6901.7|6898.9|6901.2|6898.4|6901.9|6899.1|6899.7|6896.9|36
1621264780000|2021-05-17 15:19:40|6900.6|6897.8|6900.4|6897.6|6900.7|6897.9|6899.9|6897.1|11
1621264790000|2021-05-17 15:19:50|6900.1|6897.3|6898.9|6896.1|6900.1|6897.3|6897.9|6895.1|81
1621264800000|2021-05-17 15:20:00|6899.2|6896.4|6901.2|6898.4|6901.9|6899.1|6899.2|6896.4|88
1621264810000|2021-05-17 15:20:10|6901.4|6898.6|6900.4|6897.6|6902.2|6899.4|6900.2|6897.4|15
1621264820000|2021-05-17 15:20:20|6900.6|6897.8|6901.2|6898.4|6902.2|6899.4|6900.4|6897.6|16
1621264830000|2021-05-17 15:20:30|6900.9|6898.1|6903.9|6901.1|6903.9|6901.1|6900.9|6898.1|45
1621264840000|2021-05-17 15:20:40|6903.7|6900.9|6903.9|6901.1|6904.6|6901.8|6902.9|6900.1|16
1621264850000|2021-05-17 15:20:50|6903.4|6900.6|6904.6|6901.8|6904.9|6902.1|6903.2|6900.4|59
1621264860000|2021-05-17 15:21:00|6903.9|6901.1|6903.9|6901.1|6904.1|6901.3|6903.9|6901.1|7
1621264870000|2021-05-17 15:21:10|6904.4|6901.6|6903.9|6901.1|6904.4|6901.6|6903.9|6901.1|17
1621264880000|2021-05-17 15:21:20|6903.6|6900.8|6903.6|6900.8|6903.9|6901.1|6902.9|6900.1|32
1621264890000|2021-05-17 15:21:30|6903.9|6901.1|6904.2|6901.4|6904.2|6901.4|6903.7|6900.9|7
1621264900000|2021-05-17 15:21:40|6903.6|6900.8|6903.4|6900.6|6903.9|6901.1|6903.2|6900.4|7
1621264910000|2021-05-17 15:21:50|6903.2|6900.4|6901.2|6898.4|6903.4|6900.6|6901.2|6898.4|11
1621264920000|2021-05-17 15:22:00|6900.9|6898.1|6901.9|6899.1|6901.9|6899.1|6900.9|6898.1|42
1621264930000|2021-05-17 15:22:10|6901.6|6898.8|6902.4|6899.6|6902.6|6899.8|6901.4|6898.6|36
1621264940000|2021-05-17 15:22:20|6902.6|6899.8|6904.9|6902.1|6904.9|6902.1|6902.4|6899.6|27
1621264950000|2021-05-17 15:22:30|6904.6|6901.8|6904.9|6902.1|6904.9|6902.1|6904.6|6901.8|11
1621264960000|2021-05-17 15:22:40|6904.6|6901.8|6903.6|6900.8|6904.6|6901.8|6902.9|6900.1|68
1621264970000|2021-05-17 15:22:50|6905.4|6902.6|6904.9|6902.1|6905.6|6902.8|6904.9|6902.1|11
1621264980000|2021-05-17 15:23:00|6905.1|6902.3|6904.9|6902.1|6905.4|6902.6|6904.4|6901.6|17
1621264990000|2021-05-17 15:23:10|6904.4|6901.6|6904.9|6902.1|6904.9|6902.1|6904.2|6901.4|10
1621265000000|2021-05-17 15:23:20|6905.4|6902.6|6904.4|6901.6|6905.4|6902.6|6904.2|6901.4|11
1621265010000|2021-05-17 15:23:30|6904.2|6901.4|6903.4|6900.6|6904.6|6901.8|6902.2|6899.4|28
1621265020000|2021-05-17 15:23:40|6903.7|6900.9|6903.9|6901.1|6904.6|6901.8|6903.4|6900.6|20
1621265030000|2021-05-17 15:23:50|6903.4|6900.6|6902.9|6900.1|6903.9|6901.1|6902.7|6899.9|12
1621265040000|2021-05-17 15:24:00|6900.7|6897.9|6899.4|6896.6|6900.7|6897.9|6899.2|6896.4|39
1621265050000|2021-05-17 15:24:10|6900.2|6897.4|6899.2|6896.4|6900.2|6897.4|6899.2|6896.4|4
1621265060000|2021-05-17 15:24:20|6899.6|6896.8|6900.2|6897.4|6900.2|6897.4|6899.4|6896.6|4
1621265070000|2021-05-17 15:24:30|6899.9|6897.1|6900.7|6897.9|6900.7|6897.9|6899.9|6897.1|13
1621265080000|2021-05-17 15:24:40|6900.9|6898.1|6899.9|6897.1|6900.9|6898.1|6899.4|6896.6|20
1621265090000|2021-05-17 15:24:50|6900.2|6897.4|6901.5|6898.7|6901.7|6898.9|6900.2|6897.4|38
1621265100000|2021-05-17 15:25:00|6901.9|6899.1|6901.9|6899.1|6903.5|6900.7|6901.9|6899.1|73
1621265110000|2021-05-17 15:25:10|6901.4|6898.6|6900.9|6898.1|6901.4|6898.6|6900.9|6898.1|25
1621265120000|2021-05-17 15:25:20|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6898.4|6895.6|176
1621265130000|2021-05-17 15:25:30|6899.9|6897.1|6897.1|6894.3|6899.9|6897.1|6896.2|6893.4|447
1621265140000|2021-05-17 15:25:40|6896.9|6894.1|6896.1|6893.3|6896.9|6894.1|6894.6|6891.8|163
1621265150000|2021-05-17 15:25:50|6896.2|6893.4|6896.1|6893.3|6897.2|6894.4|6896.1|6893.3|91
1621265160000|2021-05-17 15:26:00|6896.9|6894.1|6896.9|6894.1|6897.6|6894.8|6895.2|6892.4|110
1621265170000|2021-05-17 15:26:10|6897.5|6894.7|6898|6895.2|6898.5|6895.7|6896.2|6893.4|22
1621265180000|2021-05-17 15:26:20|6897.7|6894.9|6897.9|6895.1|6898.5|6895.7|6897.5|6894.7|50
1621265190000|2021-05-17 15:26:30|6898|6895.2|6899.2|6896.4|6899.2|6896.4|6898|6895.2|18
1621265200000|2021-05-17 15:26:40|6899|6896.2|6899.9|6897.1|6899.9|6897.1|6899|6896.2|41
1621265210000|2021-05-17 15:26:50|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898|6895.2|19
1621265220000|2021-05-17 15:27:00|6898.7|6895.9|6897.2|6894.4|6899.5|6896.7|6897.2|6894.4|103
1621265230000|2021-05-17 15:27:10|6897.7|6894.9|6898|6895.2|6898.2|6895.4|6897.5|6894.7|38
1621265240000|2021-05-17 15:27:20|6897.7|6894.9|6893.9|6891.1|6897.7|6894.9|6893.9|6891.1|76
1621265250000|2021-05-17 15:27:30|6893.7|6890.9|6894.2|6891.4|6894.2|6891.4|6893.5|6890.7|61
1621265260000|2021-05-17 15:27:40|6895.5|6892.7|6895.7|6892.9|6896.5|6893.7|6895.5|6892.7|46
1621265270000|2021-05-17 15:27:50|6896|6893.2|6896.2|6893.4|6896.5|6893.7|6895.5|6892.7|6
1621265280000|2021-05-17 15:28:00|6896.9|6894.1|6897.9|6895.1|6897.9|6895.1|6895.9|6893.1|105
1621265290000|2021-05-17 15:28:10|6898.9|6896.1|6899.5|6896.7|6899.5|6896.7|6898.5|6895.7|41
1621265300000|2021-05-17 15:28:20|6899.9|6897.1|6898.5|6895.7|6899.9|6897.1|6897.2|6894.4|77
1621265310000|2021-05-17 15:28:30|6898.4|6895.6|6898.4|6895.6|6899.9|6897.1|6898|6895.2|81
1621265320000|2021-05-17 15:28:40|6898.2|6895.4|6898|6895.2|6898.9|6896.1|6897.9|6895.1|83
1621265330000|2021-05-17 15:28:50|6898.7|6895.9|6898.5|6895.7|6898.9|6896.1|6897.9|6895.1|75
1621265340000|2021-05-17 15:29:00|6898.9|6896.1|6899.9|6897.1|6901.5|6898.7|6897.2|6894.4|300
1621265350000|2021-05-17 15:29:10|6900.2|6897.4|6900.2|6897.4|6901.9|6899.1|6899.9|6897.1|699
1621265360000|2021-05-17 15:29:20|6900.5|6897.7|6901|6898.2|6901.9|6899.1|6900.2|6897.4|173
1621265370000|2021-05-17 15:29:30|6901.2|6898.4|6900.9|6898.1|6901.5|6898.7|6900.2|6897.4|493
1621265380000|2021-05-17 15:29:40|6901.2|6898.4|6902.2|6899.4|6902.2|6899.4|6900.2|6897.4|606
1621265390000|2021-05-17 15:29:50|6901.5|6898.7|6903|6900.2|6903.2|6900.4|6901.5|6898.7|324
1621265400000|2021-05-17 15:30:00|6903.2|6900.4|6903.2|6900.4|6903.5|6900.7|6901.9|6899.1|347
1621265410000|2021-05-17 15:30:10|6903.5|6900.7|6903.9|6901.1|6904.2|6901.4|6903.2|6900.4|98
1621265420000|2021-05-17 15:30:20|6903.7|6900.9|6905.2|6902.4|6905.9|6903.1|6903.7|6900.9|156
1621265430000|2021-05-17 15:30:30|6905.4|6902.6|6905.9|6903.1|6906.2|6903.4|6904.9|6902.1|283
1621265440000|2021-05-17 15:30:40|6905.5|6902.7|6905.2|6902.4|6905.7|6902.9|6903.7|6900.9|191
1621265450000|2021-05-17 15:30:50|6905.4|6902.6|6903.7|6900.9|6905.4|6902.6|6903.2|6900.4|88
1621265460000|2021-05-17 15:31:00|6903.4|6900.6|6903.7|6900.9|6904.7|6901.9|6903.2|6900.4|120
1621265470000|2021-05-17 15:31:10|6903.2|6900.4|6903|6900.2|6903.2|6900.4|6903|6900.2|55
1621265480000|2021-05-17 15:31:20|6903.2|6900.4|6905|6902.2|6905|6902.2|6903.2|6900.4|18
1621265490000|2021-05-17 15:31:30|6904.9|6902.1|6905.2|6902.4|6905.2|6902.4|6903.9|6901.1|142
1621265500000|2021-05-17 15:31:40|6905.9|6903.1|6905|6902.2|6906.2|6903.4|6904.5|6901.7|208
1621265510000|2021-05-17 15:31:50|6904.7|6901.9|6906.2|6903.4|6906.2|6903.4|6904.7|6901.9|166
1621265520000|2021-05-17 15:32:00|6905.9|6903.1|6905.7|6902.9|6905.9|6903.1|6905.7|6902.9|45
1621265530000|2021-05-17 15:32:10|6905.2|6902.4|6905.9|6903.1|6905.9|6903.1|6905.2|6902.4|4
1621265540000|2021-05-17 15:32:20|6906.9|6904.1|6906.2|6903.4|6907.2|6904.4|6906.2|6903.4|18
1621265550000|2021-05-17 15:32:30|6905.9|6903.1|6905.2|6902.4|6905.9|6903.1|6905.2|6902.4|17
1621265560000|2021-05-17 15:32:40|6905|6902.2|6904.2|6901.4|6905|6902.2|6904.2|6901.4|3
1621265570000|2021-05-17 15:32:50|6904.4|6901.6|6904.2|6901.4|6904.5|6901.7|6904.2|6901.4|8
1621265580000|2021-05-17 15:33:00|6904.4|6901.6|6904.5|6901.7|6904.5|6901.7|6904.2|6901.4|151
1621265590000|2021-05-17 15:33:10|6906.4|6903.6|6907.2|6904.4|6907.2|6904.4|6906.2|6903.4|41
1621265600000|2021-05-17 15:33:20|6906.9|6904.1|6907.2|6904.4|6907.2|6904.4|6906.9|6904.1|5
1621265610000|2021-05-17 15:33:30|6906.4|6903.6|6907.2|6904.4|6907.2|6904.4|6906.2|6903.4|70
1621265620000|2021-05-17 15:33:40|6905.2|6902.4|6905.9|6903.1|6905.9|6903.1|6905.2|6902.4|96
1621265630000|2021-05-17 15:33:50|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|1
1621265640000|2021-05-17 15:34:00|6906.9|6904.1|6907.2|6904.4|6907.2|6904.4|6906.9|6904.1|6
1621265650000|2021-05-17 15:34:10|6906.2|6903.4|6906.2|6903.4|6906.4|6903.6|6905.2|6902.4|35
1621265660000|2021-05-17 15:34:20|6906.5|6903.7|6906.2|6903.4|6906.5|6903.7|6906.2|6903.4|30
1621265670000|2021-05-17 15:34:30|6906.4|6903.6|6906.7|6903.9|6906.9|6904.1|6906.2|6903.4|5
1621265680000|2021-05-17 15:34:40|6906.2|6903.4|6907.2|6904.4|6907.2|6904.4|6906.2|6903.4|51
1621265700000|2021-05-17 15:35:00|6908.2|6905.4|6907.9|6905.1|6908.2|6905.4|6907.9|6905.1|93
1621265710000|2021-05-17 15:35:10|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|6907.9|6905.1|23
1621265720000|2021-05-17 15:35:20|||||||||3
1621265730000|2021-05-17 15:35:30|6908.5|6905.7|6909.5|6906.7|6909.5|6906.7|6908.5|6905.7|63
1621265740000|2021-05-17 15:35:40|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|5
1621265750000|2021-05-17 15:35:50|6910.2|6907.4|6910.4|6907.6|6910.5|6907.7|6909.9|6907.1|50
1621265760000|2021-05-17 15:36:00|6910.2|6907.4|6910.9|6908.1|6910.9|6908.1|6909.9|6907.1|36
1621265770000|2021-05-17 15:36:10|6911.4|6908.6|6914.5|6911.7|6914.5|6911.7|6911.2|6908.4|186
1621265780000|2021-05-17 15:36:20|6915.2|6912.4|6916.4|6913.6|6917.9|6915.1|6915.2|6912.4|277
1621265790000|2021-05-17 15:36:30|6916.2|6913.4|6916.5|6913.7|6916.5|6913.7|6915.9|6913.1|32
1621265800000|2021-05-17 15:36:40|6916.9|6914.1|6916.2|6913.4|6916.9|6914.1|6916.2|6913.4|76
1621265810000|2021-05-17 15:36:50|6916.4|6913.6|6915.5|6912.7|6916.4|6913.6|6914.5|6911.7|23
1621265820000|2021-05-17 15:37:00|6915|6912.2|6914.5|6911.7|6915.5|6912.7|6914.5|6911.7|9
1621265830000|2021-05-17 15:37:10|6913.5|6910.7|6914.2|6911.4|6914.9|6912.1|6913.5|6910.7|45
1621265840000|2021-05-17 15:37:20|6913.9|6911.1|6916.5|6913.7|6917.2|6914.4|6913.9|6911.1|2409
1621265850000|2021-05-17 15:37:30|6916.2|6913.4|6918.2|6915.4|6918.2|6915.4|6915.7|6912.9|56
1621265860000|2021-05-17 15:37:40|6918.9|6916.1|6919.2|6916.4|6919.5|6916.7|6918.9|6916.1|67
1621265870000|2021-05-17 15:37:50|6919.5|6916.7|6919.2|6916.4|6919.9|6917.1|6919.2|6916.4|107
1621265880000|2021-05-17 15:38:00|6918.9|6916.1|6917.7|6914.9|6919.5|6916.7|6917.5|6914.7|46
1621265890000|2021-05-17 15:38:10|6917.9|6915.1|6917.9|6915.1|6918.5|6915.7|6917.5|6914.7|117
1621265900000|2021-05-17 15:38:20|6917.5|6914.7|6917.2|6914.4|6917.7|6914.9|6917.2|6914.4|14
1621265910000|2021-05-17 15:38:30|6917|6914.2|6917.9|6915.1|6917.9|6915.1|6916.2|6913.4|37
1621265920000|2021-05-17 15:38:40|6917.7|6914.9|6917.4|6914.6|6917.7|6914.9|6917.2|6914.4|9
1621265930000|2021-05-17 15:38:50|6917.2|6914.4|6916.2|6913.4|6917.2|6914.4|6916.2|6913.4|12
1621265940000|2021-05-17 15:39:00|6915.9|6913.1|6915.9|6913.1|6916.2|6913.4|6915.9|6913.1|27
1621265950000|2021-05-17 15:39:10|6916.2|6913.4|6916.9|6914.1|6916.9|6914.1|6916.2|6913.4|7
1621265960000|2021-05-17 15:39:20|6917.2|6914.4|6916.9|6914.1|6917.9|6915.1|6916.9|6914.1|16
1621265970000|2021-05-17 15:39:30|6916.5|6913.7|6913.9|6911.1|6916.5|6913.7|6913.2|6910.4|54
1621265980000|2021-05-17 15:39:40|6914.2|6911.4|6913.7|6910.9|6914.7|6911.9|6913.5|6910.7|7
1621265990000|2021-05-17 15:39:50|6913.5|6910.7|6913.7|6910.9|6913.7|6910.9|6913.2|6910.4|14
1621266000000|2021-05-17 15:40:00|6913.9|6911.1|6914.2|6911.4|6914.2|6911.4|6912.5|6909.7|122
1621266010000|2021-05-17 15:40:10|6914.7|6911.9|6915.5|6912.7|6915.7|6912.9|6914.5|6911.7|6
1621266020000|2021-05-17 15:40:20|6915.9|6913.1|6916.7|6913.9|6916.9|6914.1|6915.9|6913.1|15
1621266030000|2021-05-17 15:40:30|6916.9|6914.1|6917.9|6915.1|6917.9|6915.1|6916.7|6913.9|65
1621266040000|2021-05-17 15:40:40|||||||||86
1621266050000|2021-05-17 15:40:50|6918.4|6915.6|6918.7|6915.9|6919.2|6916.4|6917.9|6915.1|667
1621266060000|2021-05-17 15:41:00|6918.5|6915.7|6918.7|6915.9|6919.2|6916.4|6918.5|6915.7|14
1621266070000|2021-05-17 15:41:10|6918.5|6915.7|6916.7|6913.9|6919.2|6916.4|6916.5|6913.7|137
1621266080000|2021-05-17 15:41:20|6917|6914.2|6918.5|6915.7|6918.9|6916.1|6917|6914.2|62
1621266090000|2021-05-17 15:41:30|6918.2|6915.4|6918.5|6915.7|6918.5|6915.7|6917.9|6915.1|112
1621266100000|2021-05-17 15:41:40|6918|6915.2|6917.9|6915.1|6918|6915.2|6917.9|6915.1|7
1621266110000|2021-05-17 15:41:50|6918|6915.2|6918|6915.2|6918.5|6915.7|6918|6915.2|1
1621266120000|2021-05-17 15:42:00|6918.4|6915.6|6918.4|6915.6|6918.5|6915.7|6918|6915.2|36
1621266130000|2021-05-17 15:42:10|6918.5|6915.7|6919.2|6916.4|6919.2|6916.4|6918.2|6915.4|26
1621266140000|2021-05-17 15:42:20|6919|6916.2|6917.5|6914.7|6919.2|6916.4|6917.5|6914.7|34
1621266150000|2021-05-17 15:42:30|6918|6915.2|6917.5|6914.7|6918|6915.2|6917.5|6914.7|18
1621266160000|2021-05-17 15:42:40|||||||||2
1621266170000|2021-05-17 15:42:50|6917|6914.2|6916.5|6913.7|6917|6914.2|6915.5|6912.7|26
1621266180000|2021-05-17 15:43:00|6916|6913.2|6917|6914.2|6917.5|6914.7|6916|6913.2|13
1621266190000|2021-05-17 15:43:10|6917.5|6914.7|6918.5|6915.7|6918.5|6915.7|6917.4|6914.6|6
1621266200000|2021-05-17 15:43:20|6918.2|6915.4|6918.9|6916.1|6918.9|6916.1|6918|6915.2|1
1621266210000|2021-05-17 15:43:30|6918.5|6915.7|6917.9|6915.1|6918.7|6915.9|6917.9|6915.1|118
1621266220000|2021-05-17 15:43:40|||||||||45
1621266230000|2021-05-17 15:43:50|6916.9|6914.1|6917.5|6914.7|6917.5|6914.7|6916.9|6914.1|41
1621266240000|2021-05-17 15:44:00|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|41
1621266250000|2021-05-17 15:44:10|6917.5|6914.7|6917.9|6915.1|6917.9|6915.1|6917.5|6914.7|38
1621266260000|2021-05-17 15:44:20|6917.5|6914.7|6917.9|6915.1|6917.9|6915.1|6915.9|6913.1|62
1621266270000|2021-05-17 15:44:30|6918|6915.2|6918.9|6916.1|6919.5|6916.7|6918|6915.2|29
1621266280000|2021-05-17 15:44:40|6919.4|6916.6|6918.5|6915.7|6919.5|6916.7|6918.5|6915.7|32
1621266290000|2021-05-17 15:44:50|6918.2|6915.4|6917.9|6915.1|6918.2|6915.4|6917.5|6914.7|26
1621266300000|2021-05-17 15:45:00|6918|6915.2|6918.2|6915.4|6918.5|6915.7|6916.5|6913.7|36
1621266310000|2021-05-17 15:45:10|6919|6916.2|6920.5|6917.7|6920.5|6917.7|6918.2|6915.4|27
1621266320000|2021-05-17 15:45:20|6920.2|6917.4|6920.5|6917.7|6920.5|6917.7|6920.2|6917.4|33
1621266330000|2021-05-17 15:45:30|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6920|6917.2|18
1621266340000|2021-05-17 15:45:40|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|1
1621266350000|2021-05-17 15:45:50|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|1
1621266360000|2021-05-17 15:46:00|6920.5|6917.7|6917.9|6915.1|6921.2|6918.4|6917.5|6914.7|79
1621266370000|2021-05-17 15:46:10|6918|6915.2|6917.9|6915.1|6918.2|6915.4|6917.5|6914.7|17
1621266380000|2021-05-17 15:46:20|6917.2|6914.4|6916|6913.2|6917.5|6914.7|6915.5|6912.7|26
1621266390000|2021-05-17 15:46:30|6916.2|6913.4|6917|6914.2|6917|6914.2|6916|6913.2|6
1621266400000|2021-05-17 15:46:40|6917.5|6914.7|6917.9|6915.1|6918|6915.2|6916.5|6913.7|13
1621266410000|2021-05-17 15:46:50|6917.7|6914.9|6917|6914.2|6918|6915.2|6917|6914.2|4
1621266420000|2021-05-17 15:47:00|6917.2|6914.4|6916.2|6913.4|6917.2|6914.4|6916|6913.2|16
1621266430000|2021-05-17 15:47:10|6916.5|6913.7|6916|6913.2|6916.5|6913.7|6915.9|6913.1|22
1621266440000|2021-05-17 15:47:20|6915.9|6913.1|6916|6913.2|6916.5|6913.7|6915.9|6913.1|2
1621266450000|2021-05-17 15:47:30|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|74
1621266460000|2021-05-17 15:47:40|6916|6913.2|6914.5|6911.7|6916.5|6913.7|6914.5|6911.7|32
1621266470000|2021-05-17 15:47:50|6915.2|6912.4|6913.9|6911.1|6915.2|6912.4|6913.9|6911.1|57
1621266480000|2021-05-17 15:48:00|6914.2|6911.4|6914.5|6911.7|6915.2|6912.4|6914.2|6911.4|22
1621266490000|2021-05-17 15:48:10|6914.2|6911.4|6914|6911.2|6914.5|6911.7|6913.5|6910.7|5
1621266500000|2021-05-17 15:48:20|6913.9|6911.1|6914|6911.2|6914|6911.2|6913.5|6910.7|69
1621266510000|2021-05-17 15:48:30|6914.2|6911.4|6915|6912.2|6916.2|6913.4|6914.2|6911.4|29
1621266520000|2021-05-17 15:48:40|6914.9|6912.1|6914.9|6912.1|6915|6912.2|6914.5|6911.7|11
1621266530000|2021-05-17 15:48:50|6914.5|6911.7|6915.5|6912.7|6915.9|6913.1|6913.9|6911.1|21
1621266540000|2021-05-17 15:49:00|6915.4|6912.6|6916|6913.2|6916.2|6913.4|6914.5|6911.7|13
1621266550000|2021-05-17 15:49:10|6916.2|6913.4|6916|6913.2|6917|6914.2|6915.5|6912.7|19
1621266560000|2021-05-17 15:49:20|6916.2|6913.4|6917.5|6914.7|6917.9|6915.1|6916.2|6913.4|8
1621266570000|2021-05-17 15:49:30|6917.7|6914.9|6918.5|6915.7|6919|6916.2|6917.5|6914.7|94
1621266580000|2021-05-17 15:49:40|6919.2|6916.4|6919.5|6916.7|6919.5|6916.7|6918.5|6915.7|12
1621266590000|2021-05-17 15:49:50|6919.7|6916.9|6916.2|6913.4|6919.7|6916.9|6916.2|6913.4|673
1621266600000|2021-05-17 15:50:00|6916.4|6913.6|6916.2|6913.4|6916.7|6913.9|6916.2|6913.4|60
1621266610000|2021-05-17 15:50:10|6916.7|6913.9|6916.9|6914.1|6916.9|6914.1|6916.2|6913.4|188
1621266620000|2021-05-17 15:50:20|6916.7|6913.9|6916.7|6913.9|6916.9|6914.1|6916.5|6913.7|21
1621266630000|2021-05-17 15:50:30|6916.9|6914.1|6917.2|6914.4|6917.9|6915.1|6916.5|6913.7|12
1621266640000|2021-05-17 15:50:40|6917.5|6914.7|6918.5|6915.7|6918.5|6915.7|6917.2|6914.4|23
1621266650000|2021-05-17 15:50:50|6918.2|6915.4|6913.2|6910.4|6918.2|6915.4|6911.9|6909.1|77
1621266660000|2021-05-17 15:51:00|6914.2|6911.4|6914.7|6911.9|6914.9|6912.1|6913.5|6910.7|67
1621266670000|2021-05-17 15:51:10|6914.9|6912.1|6912.2|6909.4|6914.9|6912.1|6911.9|6909.1|42
1621266680000|2021-05-17 15:51:20|6912.5|6909.7|6913.2|6910.4|6913.5|6910.7|6912.5|6909.7|13
1621266690000|2021-05-17 15:51:30|6913.9|6911.1|6914.9|6912.1|6914.9|6912.1|6913.9|6911.1|21
1621266700000|2021-05-17 15:51:40|6915.2|6912.4|6914.7|6911.9|6915.7|6912.9|6914.2|6911.4|7
1621266710000|2021-05-17 15:51:50|6914.5|6911.7|6909.9|6907.1|6914.5|6911.7|6909.5|6906.7|143
1621266720000|2021-05-17 15:52:00|6909.7|6906.9|6909.2|6906.4|6910.2|6907.4|6908.9|6906.1|32
1621266730000|2021-05-17 15:52:10|6909.5|6906.7|6910.7|6907.9|6910.7|6907.9|6909.5|6906.7|8
1621266740000|2021-05-17 15:52:20|6910.9|6908.1|6909.5|6906.7|6910.9|6908.1|6909.2|6906.4|56
1621266750000|2021-05-17 15:52:30|6909.2|6906.4|6910|6907.2|6910|6907.2|6908.7|6905.9|6
1621266760000|2021-05-17 15:52:40|6910.5|6907.7|6910.2|6907.4|6910.5|6907.7|6910.2|6907.4|10
1621266770000|2021-05-17 15:52:50|6910|6907.2|6910|6907.2|6910.5|6907.7|6910|6907.2|11
1621266780000|2021-05-17 15:53:00|6910.5|6907.7|6911.4|6908.6|6911.7|6908.9|6910|6907.2|301
1621266790000|2021-05-17 15:53:10|6911.5|6908.7|6911.5|6908.7|6911.9|6909.1|6911.5|6908.7|7
1621266800000|2021-05-17 15:53:20|6912.4|6909.6|6911|6908.2|6912.5|6909.7|6911|6908.2|30
1621266810000|2021-05-17 15:53:30|6911.4|6908.6|6911.5|6908.7|6911.5|6908.7|6911.4|6908.6|4
1621266820000|2021-05-17 15:53:40|6911.4|6908.6|6911.4|6908.6|6911.5|6908.7|6911.4|6908.6|7
1621266840000|2021-05-17 15:54:00|6911|6908.2|6911.5|6908.7|6911.5|6908.7|6910.4|6907.6|21
1621266850000|2021-05-17 15:54:10|6911.9|6909.1|6911.9|6909.1|6912.5|6909.7|6911.9|6909.1|27
1621266860000|2021-05-17 15:54:20|||||||||1
1621266870000|2021-05-17 15:54:30|6911.5|6908.7|6911.9|6909.1|6911.9|6909.1|6911.5|6908.7|6
1621266880000|2021-05-17 15:54:40|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|3
1621266890000|2021-05-17 15:54:50|6912.5|6909.7|6912.9|6910.1|6913.5|6910.7|6912.5|6909.7|20
1621266900000|2021-05-17 15:55:00|6912.5|6909.7|6911.9|6909.1|6912.5|6909.7|6911.9|6909.1|24
1621266910000|2021-05-17 15:55:10|6911.4|6908.6|6912.9|6910.1|6912.9|6910.1|6911.4|6908.6|7
1621266920000|2021-05-17 15:55:20|6912.4|6909.6|6912.9|6910.1|6912.9|6910.1|6912.4|6909.6|8
1621266930000|2021-05-17 15:55:30|6913.5|6910.7|6914|6911.2|6914|6911.2|6913.5|6910.7|8
1621266940000|2021-05-17 15:55:40|6913.9|6911.1|6914.5|6911.7|6914.9|6912.1|6913.5|6910.7|23
1621266950000|2021-05-17 15:55:50|6914.9|6912.1|6915.5|6912.7|6916.5|6913.7|6914.9|6912.1|34
1621266960000|2021-05-17 15:56:00|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.5|6912.7|15
1621266970000|2021-05-17 15:56:10|6915.5|6912.7|6914.9|6912.1|6915.5|6912.7|6914.9|6912.1|12
1621266980000|2021-05-17 15:56:20|6915|6912.2|6915.5|6912.7|6915.5|6912.7|6915|6912.2|2
1621266990000|2021-05-17 15:56:30|6915.2|6912.4|6915.4|6912.6|6915.5|6912.7|6914.9|6912.1|45
1621267000000|2021-05-17 15:56:40|6915.2|6912.4|6915.5|6912.7|6915.5|6912.7|6915.2|6912.4|18
1621267010000|2021-05-17 15:56:50|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|2
1621267020000|2021-05-17 15:57:00|6915.5|6912.7|6915.4|6912.6|6915.5|6912.7|6915.2|6912.4|10
1621267030000|2021-05-17 15:57:10|6915.5|6912.7|6915.4|6912.6|6915.9|6913.1|6915.4|6912.6|1
1621267040000|2021-05-17 15:57:20|6915.2|6912.4|6915.4|6912.6|6915.7|6912.9|6914.9|6912.1|27
1621267050000|2021-05-17 15:57:30|6915.2|6912.4|6915.4|6912.6|6915.9|6913.1|6915.2|6912.4|5
1621267060000|2021-05-17 15:57:40|6915.9|6913.1|6916.9|6914.1|6918.2|6915.4|6915.9|6913.1|231
1621267070000|2021-05-17 15:57:50|6917.4|6914.6|6917.2|6914.4|6917.9|6915.1|6917.2|6914.4|16
1621267080000|2021-05-17 15:58:00|6916.9|6914.1|6917.5|6914.7|6917.5|6914.7|6916.9|6914.1|9
1621267090000|2021-05-17 15:58:10|6917.2|6914.4|6916.2|6913.4|6917.4|6914.6|6916.2|6913.4|18
1621267100000|2021-05-17 15:58:20|6915.4|6912.6|6915.4|6912.6|6915.5|6912.7|6915.2|6912.4|8
1621267110000|2021-05-17 15:58:30|6915.5|6912.7|6916.9|6914.1|6916.9|6914.1|6915.5|6912.7|10
1621267120000|2021-05-17 15:58:40|||||||||5
1621267130000|2021-05-17 15:58:50|6916.2|6913.4|6912.5|6909.7|6916.2|6913.4|6912.5|6909.7|537
1621267140000|2021-05-17 15:59:00|6912.9|6910.1|6912|6909.2|6913|6910.2|6911.2|6908.4|8
1621267150000|2021-05-17 15:59:10|6912.5|6909.7|6913.2|6910.4|6913.2|6910.4|6911.7|6908.9|15
1621267160000|2021-05-17 15:59:20|||||||||1
1621267170000|2021-05-17 15:59:30|6913.5|6910.7|6913.7|6910.9|6913.7|6910.9|6913.5|6910.7|10
1621267180000|2021-05-17 15:59:40|6913.5|6910.7|6914.2|6911.4|6914.2|6911.4|6913.5|6910.7|4
1621267190000|2021-05-17 15:59:50|||||||||11
1621267200000|2021-05-17 16:00:00|6913.5|6910.7|6914.2|6911.4|6914.2|6911.4|6912.9|6910.1|162
1621267210000|2021-05-17 16:00:10|6913.7|6910.9|6913.5|6910.7|6914.2|6911.4|6913.5|6910.7|38
1621267220000|2021-05-17 16:00:20|6913.2|6910.4|6914.2|6911.4|6914.2|6911.4|6913|6910.2|42
1621267230000|2021-05-17 16:00:30|6914.5|6911.7|6914.2|6911.4|6915.2|6912.4|6914.2|6911.4|13
1621267240000|2021-05-17 16:00:40|6914.5|6911.7|6916.7|6913.9|6917.2|6914.4|6914.5|6911.7|37
1621267250000|2021-05-17 16:00:50|6916.5|6913.7|6916.5|6913.7|6916.9|6914.1|6916.2|6913.4|4
1621267260000|2021-05-17 16:01:00|6916.9|6914.1|6917.2|6914.4|6917.2|6914.4|6916.5|6913.7|16
1621267270000|2021-05-17 16:01:10|6916.5|6913.7|6916|6913.2|6916.5|6913.7|6916|6913.2|33
1621267280000|2021-05-17 16:01:20|6916.2|6913.4|6916|6913.2|6916.5|6913.7|6915.5|6912.7|9
1621267290000|2021-05-17 16:01:30|6915.5|6912.7|6915.2|6912.4|6915.7|6912.9|6915.2|6912.4|3
1621267300000|2021-05-17 16:01:40|6915.7|6912.9|6916.2|6913.4|6916.2|6913.4|6915.5|6912.7|3
1621267310000|2021-05-17 16:01:50|6916|6913.2|6917.2|6914.4|6917.2|6914.4|6915.9|6913.1|9
1621267320000|2021-05-17 16:02:00|6917.5|6914.7|6916.9|6914.1|6917.5|6914.7|6916.9|6914.1|53
1621267330000|2021-05-17 16:02:10|6915.9|6913.1|6915.5|6912.7|6915.9|6913.1|6915|6912.2|62
1621267340000|2021-05-17 16:02:20|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|1
1621267350000|2021-05-17 16:02:30|6915.2|6912.4|6916.5|6913.7|6916.5|6913.7|6915.2|6912.4|10
1621267360000|2021-05-17 16:02:40|6916.2|6913.4|6916.5|6913.7|6916.5|6913.7|6915.5|6912.7|8
1621267370000|2021-05-17 16:02:50|||||||||3
1621267380000|2021-05-17 16:03:00|6916.7|6913.9|6917.5|6914.7|6917.5|6914.7|6916.7|6913.9|10
1621267390000|2021-05-17 16:03:10|6918|6915.2|6917.5|6914.7|6918|6915.2|6917.5|6914.7|1
1621267400000|2021-05-17 16:03:20|6917.9|6915.1|6917.9|6915.1|6918|6915.2|6917.9|6915.1|9
1621267410000|2021-05-17 16:03:30|6918|6915.2|6917.7|6914.9|6918|6915.2|6917.2|6914.4|4
1621267420000|2021-05-17 16:03:40|6917.5|6914.7|6917.2|6914.4|6917.7|6914.9|6916.7|6913.9|18
1621267430000|2021-05-17 16:03:50|6917.5|6914.7|6917.7|6914.9|6918.2|6915.4|6917.5|6914.7|13
1621267440000|2021-05-17 16:04:00|6917.5|6914.7|6918.2|6915.4|6918.2|6915.4|6917.5|6914.7|6
1621267450000|2021-05-17 16:04:10|6920.2|6917.4|6919.2|6916.4|6920.2|6917.4|6919.2|6916.4|72
1621267460000|2021-05-17 16:04:20|6919.5|6916.7|6920.8|6918|6921.2|6918.4|6919.5|6916.7|621
1621267470000|2021-05-17 16:04:30|6921.3|6918.5|6923.5|6920.7|6923.8|6921|6921.3|6918.5|127
1621267480000|2021-05-17 16:04:40|6923.8|6921|6923.5|6920.7|6923.8|6921|6923.5|6920.7|5
1621267490000|2021-05-17 16:04:50|6923.2|6920.4|6923.2|6920.4|6923.5|6920.7|6922.8|6920|47
1621267500000|2021-05-17 16:05:00|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6921.8|6919|19
1621267510000|2021-05-17 16:05:10|6921.3|6918.5|6922.2|6919.4|6922.2|6919.4|6921.3|6918.5|19
1621267520000|2021-05-17 16:05:20|6922.7|6919.9|6922.7|6919.9|6923.2|6920.4|6922.5|6919.7|12
1621267530000|2021-05-17 16:05:30|6923|6920.2|6923.2|6920.4|6923.2|6920.4|6923|6920.2|10
1621267540000|2021-05-17 16:05:40|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|57
1621267550000|2021-05-17 16:05:50|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|4
1621267560000|2021-05-17 16:06:00|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6922.2|6919.4|12
1621267570000|2021-05-17 16:06:10|6921.5|6918.7|6920.8|6918|6921.5|6918.7|6920.7|6917.9|11
1621267580000|2021-05-17 16:06:20|6921.2|6918.4|6921.2|6918.4|6921.2|6918.4|6920.7|6917.9|4
1621267590000|2021-05-17 16:06:30|6920.5|6917.7|6920.8|6918|6920.8|6918|6920.5|6917.7|4
1621267600000|2021-05-17 16:06:40|6921.5|6918.7|6921.2|6918.4|6921.5|6918.7|6920.9|6918.1|13
1621267610000|2021-05-17 16:06:50|6921.5|6918.7|6922.2|6919.4|6922.2|6919.4|6921.2|6918.4|11
1621267620000|2021-05-17 16:07:00|6921.8|6919|6921.2|6918.4|6921.8|6919|6921.2|6918.4|27
1621267630000|2021-05-17 16:07:10|6921.3|6918.5|6921.5|6918.7|6921.5|6918.7|6921.3|6918.5|4
1621267640000|2021-05-17 16:07:20|6921.3|6918.5|6921.8|6919|6921.8|6919|6921.3|6918.5|8
1621267650000|2021-05-17 16:07:30|||||||||1
1621267660000|2021-05-17 16:07:40|||||||||1
1621267670000|2021-05-17 16:07:50|||||||||11
1621267680000|2021-05-17 16:08:00|6921.3|6918.5|6922.2|6919.4|6922.2|6919.4|6921.3|6918.5|33
1621267690000|2021-05-17 16:08:10|6922|6919.2|6920.8|6918|6922|6919.2|6920.7|6917.9|38
1621267700000|2021-05-17 16:08:20|6920.7|6917.9|6923.7|6920.9|6924.2|6921.4|6920.7|6917.9|24
1621267710000|2021-05-17 16:08:30|6924.2|6921.4|6925.3|6922.5|6926|6923.2|6923.7|6920.9|48
1621267720000|2021-05-17 16:08:40|6925.2|6922.4|6925.3|6922.5|6925.5|6922.7|6924.7|6921.9|26
1621267730000|2021-05-17 16:08:50|6925.2|6922.4|6925.2|6922.4|6925.3|6922.5|6925.2|6922.4|7
1621267740000|2021-05-17 16:09:00|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.2|6922.4|16
1621267750000|2021-05-17 16:09:10|6924.7|6921.9|6923.2|6920.4|6924.7|6921.9|6923.2|6920.4|96
1621267760000|2021-05-17 16:09:20|6923.5|6920.7|6922.5|6919.7|6923.8|6921|6922.3|6919.5|35
1621267770000|2021-05-17 16:09:30|6922.8|6920|6923.2|6920.4|6923.2|6920.4|6921.8|6919|45
1621267780000|2021-05-17 16:09:40|||||||||17
1621267790000|2021-05-17 16:09:50|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|29
1621267800000|2021-05-17 16:10:00|||||||||27
1621267810000|2021-05-17 16:10:10|6923.5|6920.7|6924.2|6921.4|6924.2|6921.4|6923.5|6920.7|4
1621267820000|2021-05-17 16:10:20|6923.5|6920.7|6924.2|6921.4|6924.2|6921.4|6923.5|6920.7|57
1621267830000|2021-05-17 16:10:30|6923.7|6920.9|6923.7|6920.9|6924.2|6921.4|6923.5|6920.7|30
1621267840000|2021-05-17 16:10:40|6924|6921.2|6923.7|6920.9|6924.2|6921.4|6923.2|6920.4|21
1621267850000|2021-05-17 16:10:50|||||||||2
1621267860000|2021-05-17 16:11:00|6923.8|6921|6923.2|6920.4|6924.2|6921.4|6923.2|6920.4|59
1621267870000|2021-05-17 16:11:10|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|0
1621267880000|2021-05-17 16:11:20|6923.2|6920.4|6923|6920.2|6923.2|6920.4|6923|6920.2|62
1621267890000|2021-05-17 16:11:30|6923.2|6920.4|6920.2|6917.4|6923.2|6920.4|6920.2|6917.4|27
1621267900000|2021-05-17 16:11:40|6921.2|6918.4|6920.2|6917.4|6921.2|6918.4|6920.2|6917.4|32
1621267910000|2021-05-17 16:11:50|6920.5|6917.7|6921.5|6918.7|6921.5|6918.7|6920.5|6917.7|29
1621267920000|2021-05-17 16:12:00|6921.7|6918.9|6921.2|6918.4|6921.7|6918.9|6920.2|6917.4|57
1621267930000|2021-05-17 16:12:10|6921.8|6919|6922.5|6919.7|6923|6920.2|6921.8|6919|70
1621267940000|2021-05-17 16:12:20|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|16
1621267950000|2021-05-17 16:12:30|||||||||8
1621267960000|2021-05-17 16:12:40|6922.8|6920|6922.2|6919.4|6922.8|6920|6922.2|6919.4|41
1621267970000|2021-05-17 16:12:50|6921.8|6919|6921.3|6918.5|6921.8|6919|6921.3|6918.5|10
1621267980000|2021-05-17 16:13:00|6921.2|6918.4|6920.2|6917.4|6921.2|6918.4|6920.2|6917.4|14
1621267990000|2021-05-17 16:13:10|6921.2|6918.4|6922.2|6919.4|6922.7|6919.9|6921.2|6918.4|29
1621268000000|2021-05-17 16:13:20|6921.8|6919|6922.2|6919.4|6922.2|6919.4|6921.8|6919|2
1621268010000|2021-05-17 16:13:30|6921.8|6919|6921.8|6919|6922.2|6919.4|6921.2|6918.4|9
1621268020000|2021-05-17 16:13:40|6922.2|6919.4|6921.2|6918.4|6922.2|6919.4|6920.5|6917.7|6
1621268030000|2021-05-17 16:13:50|6921.8|6919|6921.2|6918.4|6921.8|6919|6921.2|6918.4|5
1621268040000|2021-05-17 16:14:00|||||||||6
1621268050000|2021-05-17 16:14:10|||||||||3
1621268060000|2021-05-17 16:14:20|||||||||4
1621268070000|2021-05-17 16:14:30|6920.7|6917.9|6921.2|6918.4|6921.2|6918.4|6920.7|6917.9|10
1621268080000|2021-05-17 16:14:40|||||||||3
1621268090000|2021-05-17 16:14:50|6920.5|6917.7|6921.5|6918.7|6921.5|6918.7|6920|6917.2|190
1621268100000|2021-05-17 16:15:00|6922|6919.2|6923.5|6920.7|6923.5|6920.7|6921.5|6918.7|32
1621268110000|2021-05-17 16:15:10|6923.7|6920.9|6923.5|6920.7|6924.2|6921.4|6923.5|6920.7|33
1621268120000|2021-05-17 16:15:20|6924.5|6921.7|6925.8|6923|6926.2|6923.4|6924.5|6921.7|166
1621268130000|2021-05-17 16:15:30|6925.5|6922.7|6926|6923.2|6926.2|6923.4|6925.2|6922.4|8
1621268140000|2021-05-17 16:15:40|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|1
1621268150000|2021-05-17 16:15:50|6926|6923.2|6926.2|6923.4|6926.2|6923.4|6925.8|6923|25
1621268160000|2021-05-17 16:16:00|6926|6923.2|6926|6923.2|6926.2|6923.4|6925.5|6922.7|44
1621268170000|2021-05-17 16:16:10|6926.2|6923.4|6925.7|6922.9|6926.2|6923.4|6925.5|6922.7|5
1621268180000|2021-05-17 16:16:20|6925.5|6922.7|6926|6923.2|6926|6923.2|6925.5|6922.7|3
1621268190000|2021-05-17 16:16:30|6926.2|6923.4|6925.2|6922.4|6926.2|6923.4|6925.2|6922.4|15
1621268200000|2021-05-17 16:16:40|6924.5|6921.7|6926.2|6923.4|6926.5|6923.7|6924.5|6921.7|8
1621268210000|2021-05-17 16:16:50|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|9
1621268220000|2021-05-17 16:17:00|6925.5|6922.7|6925.2|6922.4|6925.8|6923|6925.2|6922.4|3
1621268230000|2021-05-17 16:17:10|6925.5|6922.7|6926.5|6923.7|6926.5|6923.7|6925.5|6922.7|13
1621268240000|2021-05-17 16:17:20|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|3
1621268250000|2021-05-17 16:17:30|6926.2|6923.4|6926.5|6923.7|6927.2|6924.4|6926|6923.2|131
1621268260000|2021-05-17 16:17:40|6926.2|6923.4|6926|6923.2|6926.2|6923.4|6925.8|6923|6
1621268270000|2021-05-17 16:17:50|6925.8|6923|6926|6923.2|6926|6923.2|6925.8|6923|2
1621268280000|2021-05-17 16:18:00|6926.2|6923.4|6927.2|6924.4|6927.2|6924.4|6925.8|6923|8
1621268290000|2021-05-17 16:18:10|6926.8|6924|6926.2|6923.4|6927.2|6924.4|6926.2|6923.4|46
1621268300000|2021-05-17 16:18:20|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|4
1621268310000|2021-05-17 16:18:30|6926.2|6923.4|6926.5|6923.7|6926.5|6923.7|6926.2|6923.4|11
1621268320000|2021-05-17 16:18:40|6926.7|6923.9|6927.2|6924.4|6927.2|6924.4|6926.7|6923.9|11
1621268330000|2021-05-17 16:18:50|6927|6924.2|6927.2|6924.4|6927.2|6924.4|6927|6924.2|9
1621268340000|2021-05-17 16:19:00|6927|6924.2|6927.2|6924.4|6927.2|6924.4|6927|6924.2|29
1621268350000|2021-05-17 16:19:10|6928.2|6925.4|6927.2|6924.4|6928.2|6925.4|6927.2|6924.4|61
1621268360000|2021-05-17 16:19:20|6926.7|6923.9|6926.2|6923.4|6926.7|6923.9|6926.2|6923.4|15
1621268370000|2021-05-17 16:19:30|6926.5|6923.7|6926.7|6923.9|6926.7|6923.9|6926.5|6923.7|20
1621268380000|2021-05-17 16:19:40|6926.5|6923.7|6926.7|6923.9|6926.7|6923.9|6926.2|6923.4|4
1621268390000|2021-05-17 16:19:50|6926.8|6924|6926.7|6923.9|6927.2|6924.4|6926.7|6923.9|9
1621268400000|2021-05-17 16:20:00|6926.8|6924|6926.2|6923.4|6927.2|6924.4|6926.2|6923.4|17
1621268410000|2021-05-17 16:20:10|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|5
1621268420000|2021-05-17 16:20:20|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|15
1621268430000|2021-05-17 16:20:30|6926|6923.2|6925.8|6923|6926|6923.2|6925.8|6923|16
1621268440000|2021-05-17 16:20:40|6925.2|6922.4|6923.2|6920.4|6925.2|6922.4|6923|6920.2|40
1621268450000|2021-05-17 16:20:50|6923.8|6921|6924.2|6921.4|6924.5|6921.7|6923.8|6921|7
1621268460000|2021-05-17 16:21:00|6924.5|6921.7|6925.5|6922.7|6925.5|6922.7|6924.5|6921.7|15
1621268470000|2021-05-17 16:21:10|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6924.5|6921.7|10
1621268480000|2021-05-17 16:21:20|6925|6922.2|6925|6922.2|6925.2|6922.4|6924.8|6922|8
1621268490000|2021-05-17 16:21:30|6924.7|6921.9|6924.2|6921.4|6925|6922.2|6924.2|6921.4|3
1621268500000|2021-05-17 16:21:40|6923.5|6920.7|6924.2|6921.4|6924.2|6921.4|6923.5|6920.7|28
1621268510000|2021-05-17 16:21:50|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|3
1621268520000|2021-05-17 16:22:00|6925.2|6922.4|6925.3|6922.5|6926.2|6923.4|6925.2|6922.4|11
1621268530000|2021-05-17 16:22:10|6925.5|6922.7|6925.2|6922.4|6925.5|6922.7|6925.2|6922.4|2
1621268540000|2021-05-17 16:22:20|6925|6922.2|6924.2|6921.4|6925.2|6922.4|6924.2|6921.4|12
1621268550000|2021-05-17 16:22:30|6924.5|6921.7|6925.2|6922.4|6925.2|6922.4|6924.5|6921.7|6
1621268560000|2021-05-17 16:22:40|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|10
1621268570000|2021-05-17 16:22:50|||||||||5
1621268580000|2021-05-17 16:23:00|||||||||2
1621268590000|2021-05-17 16:23:10|6925.2|6922.4|6925|6922.2|6925.2|6922.4|6925|6922.2|70
1621268600000|2021-05-17 16:23:20|6925.2|6922.4|6925|6922.2|6925.2|6922.4|6925|6922.2|3
1621268610000|2021-05-17 16:23:30|6924.8|6922|6925|6922.2|6925|6922.2|6924.5|6921.7|12
1621268620000|2021-05-17 16:23:40|6924.7|6921.9|6925.2|6922.4|6925.2|6922.4|6924.7|6921.9|12
1621268630000|2021-05-17 16:23:50|6924.8|6922|6924.7|6921.9|6924.8|6922|6924.2|6921.4|40
1621268640000|2021-05-17 16:24:00|6924.8|6922|6926.7|6923.9|6926.8|6924|6924.7|6921.9|105
1621268650000|2021-05-17 16:24:10|6926.8|6924|6926.2|6923.4|6927.2|6924.4|6926.2|6923.4|14
1621268660000|2021-05-17 16:24:20|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|4
1621268670000|2021-05-17 16:24:30|6926.8|6924|6927.2|6924.4|6927.2|6924.4|6926.8|6924|1
1621268680000|2021-05-17 16:24:40|6927|6924.2|6926.2|6923.4|6927|6924.2|6926.2|6923.4|10
1621268690000|2021-05-17 16:24:50|||||||||3
1621268700000|2021-05-17 16:25:00|6925.7|6922.9|6926.2|6923.4|6926.7|6923.9|6925.7|6922.9|20
1621268720000|2021-05-17 16:25:20|6926.7|6923.9|6927.2|6924.4|6927.2|6924.4|6926.5|6923.7|5
1621268730000|2021-05-17 16:25:30|||||||||2
1621268740000|2021-05-17 16:25:40|6927.7|6924.9|6927.2|6924.4|6927.7|6924.9|6927.2|6924.4|11
1621268750000|2021-05-17 16:25:50|||||||||2
1621268760000|2021-05-17 16:26:00|6926.8|6924|6927.2|6924.4|6927.2|6924.4|6926.8|6924|8
1621268770000|2021-05-17 16:26:10|6927|6924.2|6926.8|6924|6927|6924.2|6926.2|6923.4|35
1621268780000|2021-05-17 16:26:20|6927.2|6924.4|6926.2|6923.4|6927.2|6924.4|6926.2|6923.4|17
1621268790000|2021-05-17 16:26:30|6926.5|6923.7|6927|6924.2|6927.2|6924.4|6926.5|6923.7|6
1621268800000|2021-05-17 16:26:40|6926.5|6923.7|6927.2|6924.4|6927.2|6924.4|6926.5|6923.7|1
1621268810000|2021-05-17 16:26:50|||||||||3
1621268820000|2021-05-17 16:27:00|6927.5|6924.7|6927.7|6924.9|6927.7|6924.9|6927.5|6924.7|6
1621268830000|2021-05-17 16:27:10|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6926.5|6923.7|3
1621268840000|2021-05-17 16:27:20|||||||||2
1621268850000|2021-05-17 16:27:30|6927|6924.2|6927.2|6924.4|6928.2|6925.4|6926.2|6923.4|51
1621268870000|2021-05-17 16:27:50|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|11
1621268880000|2021-05-17 16:28:00|6926.5|6923.7|6926.2|6923.4|6926.5|6923.7|6926|6923.2|8
1621268890000|2021-05-17 16:28:10|6926.5|6923.7|6926.2|6923.4|6926.5|6923.7|6926.2|6923.4|3
1621268900000|2021-05-17 16:28:20|||||||||4
1621268910000|2021-05-17 16:28:30|6925.8|6923|6925.2|6922.4|6926.2|6923.4|6925|6922.2|28
1621268920000|2021-05-17 16:28:40|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|7
1621268930000|2021-05-17 16:28:50|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6
1621268940000|2021-05-17 16:29:00|6925.5|6922.7|6925.8|6923|6926.2|6923.4|6925.2|6922.4|82
1621268950000|2021-05-17 16:29:10|6926.2|6923.4|6925.8|6923|6926.2|6923.4|6925.2|6922.4|15
1621268960000|2021-05-17 16:29:20|6926.2|6923.4|6925.2|6922.4|6926.2|6923.4|6925.2|6922.4|16
1621268970000|2021-05-17 16:29:30|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|13
1621268980000|2021-05-17 16:29:40|6924.3|6921.5|6925|6922.2|6925.2|6922.4|6924.3|6921.5|9
1621268990000|2021-05-17 16:29:50|6925.2|6922.4|6924.5|6921.7|6925.2|6922.4|6924.5|6921.7|4
1621269000000|2021-05-17 16:30:00|6924.2|6921.4|6926|6923.2|6926.2|6923.4|6924.2|6921.4|26
1621269010000|2021-05-17 16:30:10|6926.2|6923.4|6925.2|6922.4|6926.2|6923.4|6925.2|6922.4|14
1621269020000|2021-05-17 16:30:20|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|2
1621269030000|2021-05-17 16:30:30|6924.3|6921.5|6925.2|6922.4|6925.2|6922.4|6924.3|6921.5|5
1621269040000|2021-05-17 16:30:40|||||||||1
1621269050000|2021-05-17 16:30:50|6925|6922.2|6924.7|6921.9|6925|6922.2|6924.7|6921.9|11
1621269060000|2021-05-17 16:31:00|6925.2|6922.4|6924.7|6921.9|6925.2|6922.4|6924.7|6921.9|8
1621269070000|2021-05-17 16:31:10|6925|6922.2|6923|6920.2|6925|6922.2|6923|6920.2|32
1621269080000|2021-05-17 16:31:20|6922.7|6919.9|6922.7|6919.9|6923|6920.2|6922.2|6919.4|5
1621269090000|2021-05-17 16:31:30|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6921.5|6918.7|29
1621269100000|2021-05-17 16:31:40|6921.7|6918.9|6921.7|6918.9|6922.2|6919.4|6921.2|6918.4|21
1621269110000|2021-05-17 16:31:50|6921.5|6918.7|6920.2|6917.4|6921.7|6918.9|6920.2|6917.4|11
1621269120000|2021-05-17 16:32:00|6920|6917.2|6919.2|6916.4|6920|6917.2|6917.7|6914.9|37
1621269130000|2021-05-17 16:32:10|6918.5|6915.7|6918.7|6915.9|6918.7|6915.9|6918.5|6915.7|7
1621269140000|2021-05-17 16:32:20|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|2
1621269150000|2021-05-17 16:32:30|6918.2|6915.4|6918.7|6915.9|6918.7|6915.9|6918.2|6915.4|9
1621269160000|2021-05-17 16:32:40|6918.5|6915.7|6917.7|6914.9|6918.5|6915.7|6917.2|6914.4|17
1621269170000|2021-05-17 16:32:50|6918.2|6915.4|6916.7|6913.9|6918.2|6915.4|6916.5|6913.7|4
1621269180000|2021-05-17 16:33:00|6917|6914.2|6916.7|6913.9|6917.2|6914.4|6916.5|6913.7|20
1621269190000|2021-05-17 16:33:10|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|12
1621269200000|2021-05-17 16:33:20|6915.7|6912.9|6914.5|6911.7|6915.7|6912.9|6914.5|6911.7|52
1621269210000|2021-05-17 16:33:30|6914.7|6911.9|6913.3|6910.5|6917.4|6912.2|6909.2|6906.4|321
1621269220000|2021-05-17 16:33:40|6913.5|6910.7|6914|6911.2|6914.2|6911.4|6913.5|6910.7|25
1621269230000|2021-05-17 16:33:50|6914.2|6911.4|6914.8|6912|6915.5|6912.7|6914.2|6911.4|25
1621269240000|2021-05-17 16:34:00|6915.3|6912.5|6916.5|6913.7|6917.5|6914.7|6915.3|6912.5|50
1621269250000|2021-05-17 16:34:10|6915.5|6912.7|6916|6913.2|6916.5|6913.7|6915.5|6912.7|9
1621269260000|2021-05-17 16:34:20|6916.2|6913.4|6917.2|6914.4|6918|6915.2|6915.5|6912.7|65
1621269270000|2021-05-17 16:34:30|6917.7|6914.9|6918.8|6916|6918.8|6916|6917.5|6914.7|44
1621269280000|2021-05-17 16:34:40|6918.5|6915.7|6919.2|6916.4|6919.5|6916.7|6918.5|6915.7|28
1621269290000|2021-05-17 16:34:50|6919.5|6916.7|6920.2|6917.4|6920.2|6917.4|6919.5|6916.7|30
1621269300000|2021-05-17 16:35:00|6920.5|6917.7|6921.5|6918.7|6922|6919.2|6920.2|6917.4|27
1621269310000|2021-05-17 16:35:10|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|5
1621269320000|2021-05-17 16:35:20|6921.2|6918.4|6919.7|6916.9|6921.2|6918.4|6919.2|6916.4|25
1621269330000|2021-05-17 16:35:30|6919.5|6916.7|6919.7|6916.9|6919.7|6916.9|6919.5|6916.7|3
1621269340000|2021-05-17 16:35:40|6919.5|6916.7|6920.5|6917.7|6920.7|6917.9|6916.5|6913.7|121
1621269350000|2021-05-17 16:35:50|6921.2|6918.4|6921.2|6918.4|6921.5|6918.7|6921.2|6918.4|5
1621269360000|2021-05-17 16:36:00|6921.5|6918.7|6923.7|6920.9|6924.5|6921.7|6921.5|6918.7|47
1621269370000|2021-05-17 16:36:10|6923.5|6920.7|6925.2|6922.4|6925.5|6922.7|6923.5|6920.7|22
1621269380000|2021-05-17 16:36:20|6924.7|6921.9|6924.2|6921.4|6925.2|6922.4|6924.2|6921.4|9
1621269390000|2021-05-17 16:36:30|6924|6921.2|6923|6920.2|6924|6921.2|6923|6920.2|27
1621269400000|2021-05-17 16:36:40|6922.7|6919.9|6922.7|6919.9|6922.7|6919.9|6922.5|6919.7|2
1621269410000|2021-05-17 16:36:50|6922.5|6919.7|6923.2|6920.4|6923.2|6920.4|6922.5|6919.7|5
1621269420000|2021-05-17 16:37:00|6924|6921.2|6924.2|6921.4|6924.2|6921.4|6924|6921.2|24
1621269430000|2021-05-17 16:37:10|6924.5|6921.7|6924.2|6921.4|6924.5|6921.7|6924.2|6921.4|28
1621269440000|2021-05-17 16:37:20|6924.7|6921.9|6924.5|6921.7|6924.7|6921.9|6924.2|6921.4|9
1621269450000|2021-05-17 16:37:30|6924.7|6921.9|6925.2|6922.4|6925.2|6922.4|6924.5|6921.7|6
1621269460000|2021-05-17 16:37:40|6925.5|6922.7|6927.2|6924.4|6927.2|6924.4|6925.5|6922.7|60
1621269470000|2021-05-17 16:37:50|6926.5|6923.7|6926.5|6923.7|6927.2|6924.4|6926.2|6923.4|25
1621269480000|2021-05-17 16:38:00|6926.2|6923.4|6925|6922.2|6926.5|6923.7|6924.5|6921.7|28
1621269490000|2021-05-17 16:38:10|6925.2|6922.4|6924.2|6921.4|6925.2|6922.4|6924.2|6921.4|2
1621269500000|2021-05-17 16:38:20|6924.5|6921.7|6924.2|6921.4|6924.7|6921.9|6924.2|6921.4|6
1621269510000|2021-05-17 16:38:30|6924.5|6921.7|6926.2|6923.4|6926.2|6923.4|6923.7|6920.9|6
1621269520000|2021-05-17 16:38:40|6925.8|6923|6925.7|6922.9|6926.5|6923.7|6924.7|6921.9|60
1621269530000|2021-05-17 16:38:50|6925.5|6922.7|6925|6922.2|6925.7|6922.9|6924.7|6921.9|8
1621269540000|2021-05-17 16:39:00|6923.7|6920.9|6924.2|6921.4|6924.2|6921.4|6923.7|6920.9|5
1621269550000|2021-05-17 16:39:10|6924.5|6921.7|6925|6922.2|6925|6922.2|6924.2|6921.4|9
1621269560000|2021-05-17 16:39:20|6925.2|6922.4|6926.7|6923.9|6927.2|6924.4|6925|6922.2|298
1621269570000|2021-05-17 16:39:30|6926.8|6924|6926.8|6924|6926.8|6924|6926.7|6923.9|2
1621269580000|2021-05-17 16:39:40|6927.2|6924.4|6927.2|6924.4|6927.5|6924.7|6926.7|6923.9|122
1621269590000|2021-05-17 16:39:50|6926.8|6924|6927.2|6924.4|6927.3|6924.5|6926.8|6924|5
1621269600000|2021-05-17 16:40:00|6927.3|6924.5|6927.5|6924.7|6927.8|6925|6927.2|6924.4|156
1621269610000|2021-05-17 16:40:10|6927.8|6925|6927.5|6924.7|6927.8|6925|6927.2|6924.4|32
1621269620000|2021-05-17 16:40:20|6927.3|6924.5|6925.3|6922.5|6927.3|6924.5|6925.2|6922.4|35
1621269630000|2021-05-17 16:40:30|6925.5|6922.7|6925.2|6922.4|6925.8|6923|6925.2|6922.4|40
1621269640000|2021-05-17 16:40:40|6925|6922.2|6924.5|6921.7|6925.2|6922.4|6924.5|6921.7|6
1621269650000|2021-05-17 16:40:50|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6924|6921.2|3
1621269660000|2021-05-17 16:41:00|6924.5|6921.7|6925.5|6922.7|6925.5|6922.7|6924.5|6921.7|9
1621269670000|2021-05-17 16:41:10|6925.2|6922.4|6924.2|6921.4|6925.2|6922.4|6923.5|6920.7|25
1621269680000|2021-05-17 16:41:20|6925|6922.2|6925.2|6922.4|6925.2|6922.4|6924.7|6921.9|15
1621269690000|2021-05-17 16:41:30|6925.7|6922.9|6924.5|6921.7|6925.7|6922.9|6924.5|6921.7|10
1621269700000|2021-05-17 16:41:40|6923.8|6921|6924|6921.2|6924.5|6921.7|6923.8|6921|10
1621269710000|2021-05-17 16:41:50|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6922|6919.2|7
1621269720000|2021-05-17 16:42:00|6923.8|6921|6923.5|6920.7|6923.8|6921|6923.5|6920.7|7
1621269730000|2021-05-17 16:42:10|6923.8|6921|6922.5|6919.7|6923.8|6921|6922.5|6919.7|31
1621269740000|2021-05-17 16:42:20|||||||||2
1621269750000|2021-05-17 16:42:30|6922.2|6919.4|6922.2|6919.4|6922.5|6919.7|6921.5|6918.7|17
1621269760000|2021-05-17 16:42:40|6922.5|6919.7|6922.5|6919.7|6922.8|6920|6922.5|6919.7|11
1621269770000|2021-05-17 16:42:50|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|4
1621269780000|2021-05-17 16:43:00|||||||||3
1621269790000|2021-05-17 16:43:10|6921.5|6918.7|6921.2|6918.4|6921.7|6918.9|6920.5|6917.7|36
1621269800000|2021-05-17 16:43:20|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|6922.2|6919.4|10
1621269810000|2021-05-17 16:43:30|6922|6919.2|6921.7|6918.9|6922|6919.2|6921.7|6918.9|9
1621269820000|2021-05-17 16:43:40|||||||||5
1621269830000|2021-05-17 16:43:50|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|3
1621269840000|2021-05-17 16:44:00|6923.2|6920.4|6924.2|6921.4|6924.2|6921.4|6923.2|6920.4|34
1621269850000|2021-05-17 16:44:10|6923.5|6920.7|6923.5|6920.7|6923.8|6921|6922.7|6919.9|19
1621269860000|2021-05-17 16:44:20|6923.2|6920.4|6923.5|6920.7|6923.5|6920.7|6923.2|6920.4|3
1621269870000|2021-05-17 16:44:30|6924.2|6921.4|6923.2|6920.4|6924.5|6921.7|6923.2|6920.4|26
1621269880000|2021-05-17 16:44:40|6923.5|6920.7|6923.2|6920.4|6923.5|6920.7|6923.2|6920.4|23
1621269890000|2021-05-17 16:44:50|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|3
1621269900000|2021-05-17 16:45:00|6923.5|6920.7|6925.1|6922.3|6925.1|6922.3|6923.5|6920.7|60
1621269910000|2021-05-17 16:45:10|||||||||4
1621269920000|2021-05-17 16:45:20|||||||||5
1621269930000|2021-05-17 16:45:30|6925.5|6922.7|6926.1|6923.3|6926.1|6923.3|6925.5|6922.7|29
1621269940000|2021-05-17 16:45:40|6926.5|6923.7|6928.5|6925.7|6928.5|6925.7|6926.5|6923.7|59
1621269950000|2021-05-17 16:45:50|6930.1|6927.3|6928.6|6925.8|6930.1|6927.3|6928.6|6925.8|127
1621269960000|2021-05-17 16:46:00|6928.8|6926|6929.3|6926.5|6929.8|6927|6928.3|6925.5|33
1621269970000|2021-05-17 16:46:10|6929.8|6927|6929.1|6926.3|6930.1|6927.3|6929.1|6926.3|15
1621269980000|2021-05-17 16:46:20|6928.8|6926|6929.1|6926.3|6929.1|6926.3|6928.8|6926|14
1621269990000|2021-05-17 16:46:30|6929.3|6926.5|6928.1|6925.3|6929.3|6926.5|6927.8|6925|40
1621270000000|2021-05-17 16:46:40|6928.3|6925.5|6929.3|6926.5|6929.3|6926.5|6928.1|6925.3|14
1621270010000|2021-05-17 16:46:50|6929.6|6926.8|6929.1|6926.3|6929.8|6927|6929.1|6926.3|8
1621270020000|2021-05-17 16:47:00|6929.3|6926.5|6929.3|6926.5|6929.8|6927|6929.3|6926.5|22
1621270030000|2021-05-17 16:47:10|6929.5|6926.7|6932.3|6929.5|6932.5|6929.7|6929.3|6926.5|209
1621270040000|2021-05-17 16:47:20|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6931.8|6929|75
1621270050000|2021-05-17 16:47:30|||||||||31
1621270060000|2021-05-17 16:47:40|6933.1|6930.3|6933.5|6930.7|6934.3|6931.5|6933.1|6930.3|35
1621270070000|2021-05-17 16:47:50|6933.8|6931|6932|6929.2|6933.8|6931|6931|6928.2|77
1621270080000|2021-05-17 16:48:00|6931.8|6929|6931.5|6928.7|6931.8|6929|6931.5|6928.7|3
1621270090000|2021-05-17 16:48:10|6931.8|6929|6932.3|6929.5|6932.3|6929.5|6931.5|6928.7|6
1621270100000|2021-05-17 16:48:20|6932|6929.2|6932.5|6929.7|6932.8|6930|6931.8|6929|50
1621270110000|2021-05-17 16:48:30|6932.3|6929.5|6934.3|6931.5|6934.5|6931.7|6932.3|6929.5|37
1621270120000|2021-05-17 16:48:40|6934|6931.2|6936.5|6933.7|6936.5|6933.7|6934|6931.2|176
1621270130000|2021-05-17 16:48:50|6936.1|6933.3|6936.5|6933.7|6936.8|6934|6935.8|6933|123
1621270140000|2021-05-17 16:49:00|6936.8|6934|6935.1|6932.3|6936.8|6934|6935.1|6932.3|125
1621270150000|2021-05-17 16:49:10|6935.3|6932.5|6935.8|6933|6935.8|6933|6934.8|6932|22
1621270160000|2021-05-17 16:49:20|6935.5|6932.7|6936.5|6933.7|6936.5|6933.7|6935.5|6932.7|48
1621270170000|2021-05-17 16:49:30|6937.1|6934.3|6937.8|6935|6937.8|6935|6937.1|6934.3|65
1621270180000|2021-05-17 16:49:40|6937.5|6934.7|6936.8|6934|6938.1|6935.3|6936.8|6934|19
1621270190000|2021-05-17 16:49:50|6938.1|6935.3|6937.3|6934.5|6938.1|6935.3|6937.3|6934.5|29
1621270200000|2021-05-17 16:50:00|6937.5|6934.7|6937.1|6934.3|6937.8|6935|6937.1|6934.3|22
1621270210000|2021-05-17 16:50:10|6936.8|6934|6937.5|6934.7|6937.5|6934.7|6936.8|6934|19
1621270220000|2021-05-17 16:50:20|6937.8|6935|6937.1|6934.3|6937.8|6935|6937.1|6934.3|29
1621270230000|2021-05-17 16:50:30|6937.8|6935|6937.8|6935|6937.8|6935|6937.1|6934.3|20
1621270240000|2021-05-17 16:50:40|6937.5|6934.7|6937.3|6934.5|6937.5|6934.7|6937.3|6934.5|27
1621270250000|2021-05-17 16:50:50|6937.1|6934.3|6937.3|6934.5|6937.5|6934.7|6937.1|6934.3|9
1621270260000|2021-05-17 16:51:00|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.3|6934.5|6
1621270270000|2021-05-17 16:51:10|6937.8|6935|6936.8|6934|6937.8|6935|6935.8|6933|72
1621270280000|2021-05-17 16:51:20|6936.3|6933.5|6934.8|6932|6936.3|6933.5|6934.8|6932|55
1621270290000|2021-05-17 16:51:30|6935.1|6932.3|6934.8|6932|6935.1|6932.3|6934.8|6932|6
1621270300000|2021-05-17 16:51:40|6935.1|6932.3|6935.8|6933|6936.3|6933.5|6935.1|6932.3|31
1621270310000|2021-05-17 16:51:50|6936.1|6933.3|6934.8|6932|6936.1|6933.3|6934.8|6932|76
1621270320000|2021-05-17 16:52:00|6935.1|6932.3|6937.8|6935|6937.8|6935|6935.1|6932.3|118
1621270330000|2021-05-17 16:52:10|6938.1|6935.3|6936.8|6934|6938.1|6935.3|6936.6|6933.8|49
1621270340000|2021-05-17 16:52:20|6937.1|6934.3|6936.8|6934|6937.1|6934.3|6936.8|6934|15
1621270350000|2021-05-17 16:52:30|6937.1|6934.3|6936.1|6933.3|6937.6|6934.8|6936.1|6933.3|31
1621270360000|2021-05-17 16:52:40|6936.8|6934|6936.5|6933.7|6936.8|6934|6936.1|6933.3|56
1621270370000|2021-05-17 16:52:50|6935.8|6933|6936.1|6933.3|6936.6|6933.8|6935.8|6933|9
1621270380000|2021-05-17 16:53:00|6936.3|6933.5|6936.1|6933.3|6936.5|6933.7|6936|6933.2|10
1621270390000|2021-05-17 16:53:10|6936.3|6933.5|6936.6|6933.8|6936.6|6933.8|6936.1|6933.3|5
1621270400000|2021-05-17 16:53:20|6936.8|6934|6936.1|6933.3|6936.8|6934|6936.1|6933.3|10
1621270410000|2021-05-17 16:53:30|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|5
1621270420000|2021-05-17 16:53:40|6936.5|6933.7|6936.3|6933.5|6936.8|6934|6936.3|6933.5|9
1621270430000|2021-05-17 16:53:50|6936.5|6933.7|6936.5|6933.7|6936.8|6934|6936|6933.2|12
1621270440000|2021-05-17 16:54:00|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|4
1621270450000|2021-05-17 16:54:10|6936.5|6933.7|6935.5|6932.7|6936.5|6933.7|6935.5|6932.7|17
1621270460000|2021-05-17 16:54:20|6936.1|6933.3|6936.3|6933.5|6936.3|6933.5|6936.1|6933.3|2
1621270470000|2021-05-17 16:54:30|6936.8|6934|6937.1|6934.3|6937.1|6934.3|6936.8|6934|5
1621270480000|2021-05-17 16:54:40|||||||||7
1621270490000|2021-05-17 16:54:50|6936.8|6934|6936.8|6934|6936.8|6934|6934.6|6931.8|56
1621270500000|2021-05-17 16:55:00|6936.5|6933.7|6936.6|6933.8|6936.6|6933.8|6935.8|6933|9
1621270510000|2021-05-17 16:55:10|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|1
1621270520000|2021-05-17 16:55:20|||||||||6
1621270530000|2021-05-17 16:55:30|6936.5|6933.7|6936.8|6934|6936.8|6934|6936.5|6933.7|6
1621270540000|2021-05-17 16:55:40|6936.5|6933.7|6935.8|6933|6936.5|6933.7|6935.8|6933|16
1621270550000|2021-05-17 16:55:50|||||||||7
1621270560000|2021-05-17 16:56:00|6935.5|6932.7|6935.8|6933|6935.8|6933|6935.5|6932.7|42
1621270570000|2021-05-17 16:56:10|6936.1|6933.3|6936.1|6933.3|6936.6|6933.8|6936.1|6933.3|8
1621270580000|2021-05-17 16:56:20|||||||||2
1621270590000|2021-05-17 16:56:30|6936.8|6934|6936.3|6933.5|6936.8|6934|6936.3|6933.5|8
1621270600000|2021-05-17 16:56:40|6936.5|6933.7|6936.8|6934|6936.8|6934|6936.5|6933.7|0
1621270610000|2021-05-17 16:56:50|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|1
1621270620000|2021-05-17 16:57:00|6936.1|6933.3|6934.6|6931.8|6936.1|6933.3|6934.1|6931.3|60
1621270630000|2021-05-17 16:57:10|6933.1|6930.3|6932.1|6929.3|6933.1|6930.3|6931.3|6928.5|148
1621270640000|2021-05-17 16:57:20|6931.8|6929|6932.8|6930|6932.8|6930|6931.5|6928.7|37
1621270650000|2021-05-17 16:57:30|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|3
1621270660000|2021-05-17 16:57:40|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|1
1621270670000|2021-05-17 16:57:50|6932.5|6929.7|6933.1|6930.3|6933.1|6930.3|6932.1|6929.3|14
1621270680000|2021-05-17 16:58:00|||||||||3
1621270690000|2021-05-17 16:58:10|6932.5|6929.7|6930.8|6928|6932.5|6929.7|6930.8|6928|194
1621270700000|2021-05-17 16:58:20|6930.3|6927.5|6931.5|6928.7|6931.5|6928.7|6930.3|6927.5|59
1621270710000|2021-05-17 16:58:30|6931.8|6929|6933.1|6930.3|6933.1|6930.3|6931.8|6929|22
1621270730000|2021-05-17 16:58:50|6932.8|6930|6932.5|6929.7|6932.8|6930|6931.8|6929|17
1621270740000|2021-05-17 16:59:00|6932.8|6930|6933.1|6930.3|6933.1|6930.3|6932.8|6930|7
1621270750000|2021-05-17 16:59:10|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|13
1621270760000|2021-05-17 16:59:20|6933.5|6930.7|6933.3|6930.5|6933.5|6930.7|6933.1|6930.3|9
1621270770000|2021-05-17 16:59:30|6933.1|6930.3|6933.1|6930.3|6933.3|6930.5|6933.1|6930.3|5
1621270780000|2021-05-17 16:59:40|6933.3|6930.5|6932.3|6929.5|6933.3|6930.5|6932.1|6929.3|28
1621270790000|2021-05-17 16:59:50|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|0
1621270800000|2021-05-17 17:00:00|6933.3|6930.5|6934.5|6931.7|6934.5|6931.7|6933.3|6930.5|99
1621270810000|2021-05-17 17:00:10|6934.1|6931.3|6933.8|6931|6934.5|6931.7|6933.8|6931|60
1621270830000|2021-05-17 17:00:30|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|1
1621270840000|2021-05-17 17:00:40|6933.3|6930.5|6933.8|6931|6933.8|6931|6933.1|6930.3|8
1621270850000|2021-05-17 17:00:50|6933.5|6930.7|6931.3|6928.5|6933.8|6931|6931.1|6928.3|68
1621270860000|2021-05-17 17:01:00|6931.5|6928.7|6931.1|6928.3|6931.8|6929|6931.1|6928.3|4
1621270870000|2021-05-17 17:01:10|6931.3|6928.5|6931.5|6928.7|6931.5|6928.7|6931.3|6928.5|2
1621270880000|2021-05-17 17:01:20|6931.8|6929|6932.3|6929.5|6932.8|6930|6931.8|6929|9
1621270890000|2021-05-17 17:01:30|6932.6|6929.8|6933.3|6930.5|6933.8|6931|6932.6|6929.8|10
1621270900000|2021-05-17 17:01:40|6933.8|6931|6933.8|6931|6933.8|6931|6933.3|6930.5|12
1621270910000|2021-05-17 17:01:50|6934.1|6931.3|6934.5|6931.7|6934.5|6931.7|6934.1|6931.3|39
1621270920000|2021-05-17 17:02:00|6934.1|6931.3|6934.5|6931.7|6934.5|6931.7|6934.1|6931.3|51
1621270930000|2021-05-17 17:02:10|||||||||47
1621270940000|2021-05-17 17:02:20|6934.1|6931.3|6934.5|6931.7|6934.5|6931.7|6933.8|6931|15
1621270950000|2021-05-17 17:02:30|||||||||119
1621270960000|2021-05-17 17:02:40|||||||||2
1621270980000|2021-05-17 17:03:00|6933.8|6931|6933.1|6930.3|6933.8|6931|6933.1|6930.3|44
1621270990000|2021-05-17 17:03:10|6932.8|6930|6933.3|6930.5|6933.3|6930.5|6932.8|6930|10
1621271000000|2021-05-17 17:03:20|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|2
1621271010000|2021-05-17 17:03:30|6931.8|6929|6932.1|6929.3|6932.1|6929.3|6931.8|6929|7
1621271020000|2021-05-17 17:03:40|6931.8|6929|6932.5|6929.7|6933|6930.2|6931.8|6929|8
1621271030000|2021-05-17 17:03:50|6931.8|6929|6929.8|6927|6931.8|6929|6929.5|6926.7|74
1621271040000|2021-05-17 17:04:00|6930.1|6927.3|6931.8|6929|6932.5|6929.7|6929.1|6926.3|54
1621271050000|2021-05-17 17:04:10|6931|6928.2|6932|6929.2|6932.5|6929.7|6931|6928.2|13
1621271060000|2021-05-17 17:04:20|6932.1|6929.3|6932.5|6929.7|6932.5|6929.7|6931.8|6929|3
1621271070000|2021-05-17 17:04:30|6933|6930.2|6933.3|6930.5|6933.3|6930.5|6933|6930.2|1
1621271080000|2021-05-17 17:04:40|6933.5|6930.7|6933.1|6930.3|6933.5|6930.7|6933.1|6930.3|9
1621271090000|2021-05-17 17:04:50|6933.5|6930.7|6932.8|6930|6933.5|6930.7|6932.8|6930|5
1621271100000|2021-05-17 17:05:00|6932.6|6929.8|6933.1|6930.3|6933.1|6930.3|6931.3|6928.5|10
1621271110000|2021-05-17 17:05:10|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|4
1621271120000|2021-05-17 17:05:20|6933.5|6930.7|6933.1|6930.3|6933.5|6930.7|6933.1|6930.3|4
1621271130000|2021-05-17 17:05:30|6933.3|6930.5|6932.8|6930|6933.3|6930.5|6932.8|6930|3
1621271140000|2021-05-17 17:05:40|6932.5|6929.7|6931.8|6929|6932.5|6929.7|6931.8|6929|11
1621271150000|2021-05-17 17:05:50|||||||||4
1621271160000|2021-05-17 17:06:00|6932|6929.2|6934.1|6931.3|6934.3|6931.5|6932|6929.2|130
1621271170000|2021-05-17 17:06:10|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|0
1621271180000|2021-05-17 17:06:20|6934.1|6931.3|6933.8|6931|6934.1|6931.3|6933.8|6931|1
1621271190000|2021-05-17 17:06:30|6934|6931.2|6933.8|6931|6934|6931.2|6933.8|6931|3
1621271200000|2021-05-17 17:06:40|6933.1|6930.3|6933.6|6930.8|6933.6|6930.8|6933.1|6930.3|15
1621271210000|2021-05-17 17:06:50|6933.8|6931|6933.8|6931|6933.8|6931|6933.3|6930.5|2
1621271220000|2021-05-17 17:07:00|||||||||1
1621271230000|2021-05-17 17:07:10|6934.1|6931.3|6933.8|6931|6934.1|6931.3|6933.8|6931|12
1621271240000|2021-05-17 17:07:20|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|4
1621271250000|2021-05-17 17:07:30|6933.8|6931|6934.1|6931.3|6934.1|6931.3|6933.8|6931|6
1621271260000|2021-05-17 17:07:40|6934.3|6931.5|6930.8|6928|6934.3|6931.5|6930.8|6928|36
1621271270000|2021-05-17 17:07:50|6930.6|6927.8|6931.1|6928.3|6931.3|6928.5|6930.6|6927.8|1
1621271280000|2021-05-17 17:08:00|6930.8|6928|6930.8|6928|6931.1|6928.3|6930.6|6927.8|32
1621271290000|2021-05-17 17:08:10|6931.1|6928.3|6930.6|6927.8|6931.1|6928.3|6930.1|6927.3|5
1621271300000|2021-05-17 17:08:20|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|1
1621271310000|2021-05-17 17:08:30|6931.1|6928.3|6930.8|6928|6931.1|6928.3|6930.6|6927.8|40
1621271320000|2021-05-17 17:08:40|||||||||52
1621271330000|2021-05-17 17:08:50|6931.1|6928.3|6931.1|6928.3|6931.3|6928.5|6931.1|6928.3|12
1621271340000|2021-05-17 17:09:00|6930.8|6928|6933.3|6930.5|6933.3|6930.5|6930.8|6928|37
1621271350000|2021-05-17 17:09:10|6932.8|6930|6933.3|6930.5|6933.3|6930.5|6932.8|6930|23
1621271360000|2021-05-17 17:09:20|6933.1|6930.3|6933.3|6930.5|6933.5|6930.7|6933.1|6930.3|25
1621271370000|2021-05-17 17:09:30|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|21
1621271380000|2021-05-17 17:09:40|6932.8|6930|6931.8|6929|6932.8|6930|6931.8|6929|29
1621271390000|2021-05-17 17:09:50|6931.3|6928.5|6930.8|6928|6931.3|6928.5|6930.8|6928|27
1621271400000|2021-05-17 17:10:00|6931.1|6928.3|6932.8|6930|6932.8|6930|6931.1|6928.3|30
1621271410000|2021-05-17 17:10:10|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|19
1621271420000|2021-05-17 17:10:20|||||||||20
1621271430000|2021-05-17 17:10:30|6933.3|6930.5|6933.3|6930.5|6933.5|6930.7|6933.3|6930.5|35
1621271440000|2021-05-17 17:10:40|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|28
1621271450000|2021-05-17 17:10:50|6933.1|6930.3|6933.1|6930.3|6933.3|6930.5|6933.1|6930.3|41
1621271460000|2021-05-17 17:11:00|6933.5|6930.7|6933.3|6930.5|6933.5|6930.7|6933.1|6930.3|37
1621271470000|2021-05-17 17:11:10|6933.5|6930.7|6933.8|6931|6934.5|6931.7|6933.3|6930.5|91
1621271480000|2021-05-17 17:11:20|6933.5|6930.7|6933.1|6930.3|6933.5|6930.7|6933.1|6930.3|24
1621271490000|2021-05-17 17:11:30|6932.5|6929.7|6931.8|6929|6932.8|6930|6931.3|6928.5|29
1621271500000|2021-05-17 17:11:40|6932.3|6929.5|6932.1|6929.3|6932.6|6929.8|6931.8|6929|30
1621271510000|2021-05-17 17:11:50|6931.1|6928.3|6931.3|6928.5|6931.8|6929|6931.1|6928.3|26
1621271520000|2021-05-17 17:12:00|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|20
1621271530000|2021-05-17 17:12:10|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|15
1621271540000|2021-05-17 17:12:20|6931.6|6928.8|6931.8|6929|6931.8|6929|6931.3|6928.5|16
1621271550000|2021-05-17 17:12:30|||||||||2
1621271560000|2021-05-17 17:12:40|6931.5|6928.7|6931.3|6928.5|6931.5|6928.7|6930.8|6928|26
1621271570000|2021-05-17 17:12:50|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.3|6928.5|2
1621271580000|2021-05-17 17:13:00|6931.3|6928.5|6931.5|6928.7|6931.5|6928.7|6930.8|6928|7
1621271590000|2021-05-17 17:13:10|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1621271600000|2021-05-17 17:13:20|6932.1|6929.3|6931.8|6929|6932.1|6929.3|6931.8|6929|3
1621271610000|2021-05-17 17:13:30|6931.3|6928.5|6929.3|6926.5|6931.3|6928.5|6928.8|6926|28
1621271620000|2021-05-17 17:13:40|6929.1|6926.3|6928.8|6926|6929.1|6926.3|6928.3|6925.5|15
1621271630000|2021-05-17 17:13:50|6928.3|6925.5|6928.5|6925.7|6928.5|6925.7|6928.3|6925.5|28
1621271640000|2021-05-17 17:14:00|6929.1|6926.3|6928.3|6925.5|6929.1|6926.3|6928.3|6925.5|34
1621271650000|2021-05-17 17:14:10|6928.8|6926|6927.8|6925|6928.8|6926|6927.1|6924.3|12
1621271660000|2021-05-17 17:14:20|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6926.8|6924|2
1621271670000|2021-05-17 17:14:30|6927.8|6925|6927.3|6924.5|6927.8|6925|6927.1|6924.3|28
1621271680000|2021-05-17 17:14:40|6927.5|6924.7|6928.8|6926|6928.8|6926|6927.3|6924.5|33
1621271690000|2021-05-17 17:14:50|||||||||1
1621271700000|2021-05-17 17:15:00|6928.5|6925.7|6927.3|6924.5|6928.5|6925.7|6927.3|6924.5|35
1621271710000|2021-05-17 17:15:10|6926.3|6923.5|6927.3|6924.5|6927.3|6924.5|6926.1|6923.3|17
1621271720000|2021-05-17 17:15:20|6927.1|6924.3|6926.8|6924|6927.6|6924.8|6926.8|6924|32
1621271730000|2021-05-17 17:15:30|6926.1|6923.3|6926.3|6923.5|6926.8|6924|6925.8|6923|10
1621271740000|2021-05-17 17:15:40|6926.1|6923.3|6925.8|6923|6926.8|6924|6924.5|6921.7|243
1621271750000|2021-05-17 17:15:50|6925.6|6922.8|6924.5|6921.7|6925.6|6922.8|6924.3|6921.5|56
1621271760000|2021-05-17 17:16:00|6924.8|6922|6924.5|6921.7|6925.1|6922.3|6924.5|6921.7|300
1621271770000|2021-05-17 17:16:10|6924.1|6921.3|6925.1|6922.3|6925.1|6922.3|6924.1|6921.3|15
1621271780000|2021-05-17 17:16:20|6926.1|6923.3|6927.1|6924.3|6927.5|6924.7|6926.1|6923.3|38
1621271790000|2021-05-17 17:16:30|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|16
1621271800000|2021-05-17 17:16:40|6927.1|6924.3|6926|6923.2|6927.1|6924.3|6926|6923.2|8
1621271810000|2021-05-17 17:16:50|6925.6|6922.8|6926.1|6923.3|6926.1|6923.3|6925.6|6922.8|1
1621271820000|2021-05-17 17:17:00|6926.5|6923.7|6926.1|6923.3|6927.1|6924.3|6926.1|6923.3|29
1621271830000|2021-05-17 17:17:10|6926|6923.2|6925.1|6922.3|6926|6923.2|6925.1|6922.3|0
1621271840000|2021-05-17 17:17:20|6925.5|6922.7|6925.1|6922.3|6925.5|6922.7|6925.1|6922.3|2
1621271850000|2021-05-17 17:17:30|||||||||25
1621271860000|2021-05-17 17:17:40|6925.5|6922.7|6925.5|6922.7|6926.1|6923.3|6925.5|6922.7|12
1621271870000|2021-05-17 17:17:50|6926|6923.2|6927.1|6924.3|6927.4|6924.5|6926|6923.2|46
1621271880000|2021-05-17 17:18:00|6927.6|6924.8|6928.1|6925.3|6928.1|6925.3|6927.1|6924.3|36
1621271890000|2021-05-17 17:18:10|6928|6925.2|6927.5|6924.7|6928.1|6925.3|6927.1|6924.3|9
1621271900000|2021-05-17 17:18:20|6927.6|6924.8|6927.1|6924.3|6927.6|6924.8|6927.1|6924.3|1
1621271910000|2021-05-17 17:18:30|||||||||4
1621271920000|2021-05-17 17:18:40|||||||||1
1621271930000|2021-05-17 17:18:50|6926.8|6924|6925.1|6922.3|6926.8|6924|6925.1|6922.3|26
1621271940000|2021-05-17 17:19:00|6925.5|6922.7|6925.1|6922.3|6925.5|6922.7|6924.5|6921.7|168
1621271950000|2021-05-17 17:19:10|6924.5|6921.7|6926.6|6923.8|6927.1|6924.3|6924.5|6921.7|28
1621271960000|2021-05-17 17:19:20|6926.5|6923.7|6927.1|6924.3|6927.1|6924.3|6925.6|6922.8|280
1621271970000|2021-05-17 17:19:30|6926.1|6923.3|6926.1|6923.3|6926.5|6923.7|6926.1|6923.3|17
1621271980000|2021-05-17 17:19:40|||||||||1
1621271990000|2021-05-17 17:19:50|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|1
1621272000000|2021-05-17 17:20:00|6926.1|6923.3|6926.1|6923.3|6926.5|6923.7|6925.8|6923|21
1621272010000|2021-05-17 17:20:10|6926.5|6923.7|6927.6|6924.8|6928.1|6925.3|6926.5|6923.7|35
1621272020000|2021-05-17 17:20:20|6928.1|6925.3|6928.1|6925.3|6928.1|6925.3|6927.6|6924.8|7
1621272030000|2021-05-17 17:20:30|6927.5|6924.7|6927.1|6924.3|6927.5|6924.7|6927.1|6924.3|12
1621272040000|2021-05-17 17:20:40|||||||||2
1621272050000|2021-05-17 17:20:50|6926.6|6923.8|6927.1|6924.3|6927.1|6924.3|6926.6|6923.8|2
1621272060000|2021-05-17 17:21:00|6927.5|6924.7|6927.1|6924.3|6928.1|6925.3|6927.1|6924.3|16
1621272070000|2021-05-17 17:21:10|6926.8|6924|6926.1|6923.3|6926.8|6924|6926.1|6923.3|9
1621272080000|2021-05-17 17:21:20|6926.5|6923.7|6925.5|6922.7|6926.5|6923.7|6925.5|6922.7|19
1621272090000|2021-05-17 17:21:30|6925.6|6922.8|6925.1|6922.3|6925.6|6922.8|6925.1|6922.3|8
1621272100000|2021-05-17 17:21:40|6924.8|6922|6925.1|6922.3|6925.1|6922.3|6924.6|6921.8|4
1621272110000|2021-05-17 17:21:50|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|1
1621272120000|2021-05-17 17:22:00|6925.1|6922.3|6925.5|6922.7|6925.5|6922.7|6925|6922.2|13
1621272130000|2021-05-17 17:22:10|6924.5|6921.7|6925|6922.2|6925.1|6922.3|6924.5|6921.7|40
1621272140000|2021-05-17 17:22:20|6924.6|6921.8|6925|6922.2|6925.5|6922.7|6924.6|6921.8|2
1621272150000|2021-05-17 17:22:30|6925.1|6922.3|6925|6922.2|6925.5|6922.7|6925|6922.2|2
1621272160000|2021-05-17 17:22:40|6925.5|6922.7|6925.5|6922.7|6926.6|6923.8|6925.5|6922.7|29
1621272170000|2021-05-17 17:22:50|6925.1|6922.3|6927.1|6924.3|6927.1|6924.3|6925.1|6922.3|24
1621272180000|2021-05-17 17:23:00|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|7
1621272190000|2021-05-17 17:23:10|||||||||4
1621272200000|2021-05-17 17:23:20|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|2
1621272210000|2021-05-17 17:23:30|6926.8|6924|6925.5|6922.7|6926.8|6924|6924.5|6921.7|38
1621272220000|2021-05-17 17:23:40|6924.5|6921.7|6924.5|6921.7|6924.6|6921.8|6924.5|6921.7|9
1621272230000|2021-05-17 17:23:50|6924.1|6921.3|6925.1|6922.3|6925.5|6922.7|6924.1|6921.3|17
1621272240000|2021-05-17 17:24:00|6925.8|6923|6925.5|6922.7|6926.1|6923.3|6925.5|6922.7|12
1621272250000|2021-05-17 17:24:10|6925|6922.2|6925.1|6922.3|6925.5|6922.7|6925|6922.2|2
1621272260000|2021-05-17 17:24:20|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|1
1621272270000|2021-05-17 17:24:30|||||||||4
1621272280000|2021-05-17 17:24:40|6925.1|6922.3|6925.5|6922.7|6925.5|6922.7|6925.1|6922.3|19
1621272290000|2021-05-17 17:24:50|6925.8|6923|6926.1|6923.3|6926.5|6923.7|6925.8|6923|8
1621272300000|2021-05-17 17:25:00|6926.5|6923.7|6926.1|6923.3|6926.5|6923.7|6926.1|6923.3|29
1621272310000|2021-05-17 17:25:10|6925.6|6922.8|6925.6|6922.8|6926.1|6923.3|6925.6|6922.8|3
1621272320000|2021-05-17 17:25:20|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|4
1621272330000|2021-05-17 17:25:30|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|2
1621272340000|2021-05-17 17:25:40|6926.5|6923.7|6927.5|6924.7|6927.5|6924.7|6926.1|6923.3|21
1621272350000|2021-05-17 17:25:50|6927.6|6924.8|6928.5|6925.7|6928.6|6925.8|6927.6|6924.8|35
1621272360000|2021-05-17 17:26:00|6928.1|6925.3|6928.8|6926|6928.8|6926|6928.1|6925.3|3
1621272370000|2021-05-17 17:26:10|6928.5|6925.7|6929.5|6926.7|6930.1|6927.3|6928.5|6925.7|48
1621272380000|2021-05-17 17:26:20|6929.1|6926.3|6928.6|6925.8|6929.1|6926.3|6928.6|6925.8|8
1621272390000|2021-05-17 17:26:30|6928.1|6925.3|6929.1|6926.3|6929.6|6926.8|6928.1|6925.3|70
1621272400000|2021-05-17 17:26:40|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|6928.1|6925.3|2
1621272410000|2021-05-17 17:26:50|||||||||1
1621272420000|2021-05-17 17:27:00|6929.1|6926.3|6928.8|6926|6929.1|6926.3|6928.6|6925.8|16
1621272430000|2021-05-17 17:27:10|6928.6|6925.8|6929.1|6926.3|6929.1|6926.3|6928.6|6925.8|4
1621272440000|2021-05-17 17:27:20|6929.4|6926.6|6929.1|6926.3|6929.4|6926.6|6929.1|6926.3|31
1621272450000|2021-05-17 17:27:30|6929.4|6926.6|6929.1|6926.3|6929.4|6926.6|6929.1|6926.3|13
1621272460000|2021-05-17 17:27:40|6928.6|6925.8|6928.1|6925.3|6928.6|6925.8|6928.1|6925.3|10
1621272470000|2021-05-17 17:27:50|||||||||1
1621272490000|2021-05-17 17:28:10|6927.3|6924.5|6926.1|6923.3|6927.4|6924.6|6926.1|6923.3|14
1621272500000|2021-05-17 17:28:20|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.8|6923|4
1621272510000|2021-05-17 17:28:30|6925.4|6922.6|6925.9|6923.1|6925.9|6923.1|6925.4|6922.6|10
1621272520000|2021-05-17 17:28:40|6926.1|6923.3|6927.4|6924.6|6927.4|6924.6|6926.1|6923.3|24
1621272530000|2021-05-17 17:28:50|6927.8|6925|6928.1|6925.3|6928.1|6925.3|6927.8|6925|12
1621272540000|2021-05-17 17:29:00|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|8
1621272550000|2021-05-17 17:29:10|6927.4|6924.6|6927.4|6924.6|6928.1|6925.3|6927.4|6924.6|4
1621272560000|2021-05-17 17:29:20|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|27
1621272570000|2021-05-17 17:29:30|6927.4|6924.6|6925.4|6922.6|6927.4|6924.6|6924.1|6921.3|91
1621272580000|2021-05-17 17:29:40|6925.1|6922.3|6925.6|6922.8|6925.6|6922.8|6925.1|6922.3|26
1621272590000|2021-05-17 17:29:50|6925.4|6922.6|6925.1|6922.3|6925.4|6922.6|6925.1|6922.3|1
1621272600000|2021-05-17 17:30:00|6925.4|6922.6|6927.9|6925.1|6928.1|6925.3|6925.4|6922.6|35
1621272610000|2021-05-17 17:30:10|6927.6|6924.8|6927.1|6924.3|6928.1|6925.3|6926.1|6923.3|32
1621272620000|2021-05-17 17:30:20|6926.1|6923.3|6926.9|6924.1|6926.9|6924.1|6926.1|6923.3|15
1621272630000|2021-05-17 17:30:30|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|8
1621272640000|2021-05-17 17:30:40|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|31
1621272650000|2021-05-17 17:30:50|6927.1|6924.3|6926.1|6923.3|6927.1|6924.3|6926.1|6923.3|17
1621272660000|2021-05-17 17:31:00|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|19
1621272670000|2021-05-17 17:31:10|6926.8|6924|6926.4|6923.6|6927.4|6924.6|6926.4|6923.6|20
1621272680000|2021-05-17 17:31:20|||||||||9
1621272690000|2021-05-17 17:31:30|6926.1|6923.3|6926.4|6923.6|6926.4|6923.6|6925.6|6922.8|15
1621272700000|2021-05-17 17:31:40|6926.1|6923.3|6924.4|6921.6|6926.1|6923.3|6924.4|6921.6|104
1621272710000|2021-05-17 17:31:50|6925.1|6922.3|6925.4|6922.6|6925.4|6922.6|6924.9|6922.1|17
1621272720000|2021-05-17 17:32:00|6925.8|6923|6926.4|6923.6|6926.4|6923.6|6925.8|6923|30
1621272730000|2021-05-17 17:32:10|6926.1|6923.3|6926.4|6923.6|6926.4|6923.6|6926.1|6923.3|6
1621272740000|2021-05-17 17:32:20|6925.1|6922.3|6928.4|6925.6|6929.1|6926.3|6925.1|6922.3|1207
1621272750000|2021-05-17 17:32:30|6928.1|6925.3|6928.1|6925.3|6928.1|6925.3|6928.1|6925.3|6
1621272760000|2021-05-17 17:32:40|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|12
1621272770000|2021-05-17 17:32:50|6927.4|6924.6|6923.9|6921.1|6927.4|6924.6|6923.9|6921.1|178
1621272780000|2021-05-17 17:33:00|6923.8|6921|6925.1|6922.3|6925.4|6922.6|6923.8|6921|32
1621272790000|2021-05-17 17:33:10|6925.4|6922.6|6925.1|6922.3|6925.4|6922.6|6925.1|6922.3|5
1621272800000|2021-05-17 17:33:20|6925.8|6923|6925.4|6922.6|6925.9|6923.1|6925.4|6922.6|5
1621272810000|2021-05-17 17:33:30|6925.1|6922.3|6923.1|6920.3|6925.1|6922.3|6923.1|6920.3|20
1621272820000|2021-05-17 17:33:40|6922.8|6920|6921.4|6918.6|6922.8|6920|6921.4|6918.6|60
1621272830000|2021-05-17 17:33:50|6922.1|6919.3|6922.1|6919.3|6922.4|6919.6|6922.1|6919.3|8
1621272840000|2021-05-17 17:34:00|6921.8|6919|6920.4|6917.6|6921.8|6919|6920.1|6917.3|36
1621272850000|2021-05-17 17:34:10|6920.1|6917.3|6920.6|6917.8|6920.6|6917.8|6920.1|6917.3|7
1621272860000|2021-05-17 17:34:20|6920.4|6917.6|6920.6|6917.8|6920.6|6917.8|6920.4|6917.6|5
1621272870000|2021-05-17 17:34:30|6921.6|6918.8|6921.6|6918.8|6922.1|6919.3|6921.6|6918.8|35
1621272880000|2021-05-17 17:34:40|6922.1|6919.3|6921.6|6918.8|6922.4|6919.6|6921.6|6918.8|8
1621272890000|2021-05-17 17:34:50|6921.8|6919|6922.4|6919.6|6922.9|6920.1|6921.8|6919|19
1621272900000|2021-05-17 17:35:00|6923.1|6920.3|6923.6|6920.8|6924.4|6921.6|6923.1|6920.3|13
1621272910000|2021-05-17 17:35:10|6924.1|6921.3|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|9
1621272920000|2021-05-17 17:35:20|6923.6|6920.8|6924.4|6921.6|6925.1|6922.3|6923.6|6920.8|22
1621272930000|2021-05-17 17:35:30|6925.1|6922.3|6924.9|6922.1|6925.4|6922.6|6924.6|6921.8|25
1621272940000|2021-05-17 17:35:40|6925.4|6922.6|6924.6|6921.8|6925.4|6922.6|6924.4|6921.6|5
1621272950000|2021-05-17 17:35:50|6925.4|6922.6|6925.9|6923.1|6926.9|6924.1|6925.4|6922.6|43
1621272960000|2021-05-17 17:36:00|6926.1|6923.3|6925.9|6923.1|6927.1|6924.3|6925.4|6922.6|26
1621272970000|2021-05-17 17:36:10|6926.4|6923.6|6925.4|6922.6|6926.4|6923.6|6925.4|6922.6|5
1621272980000|2021-05-17 17:36:20|6925.1|6922.3|6924.4|6921.6|6925.4|6922.6|6924.4|6921.6|43
1621272990000|2021-05-17 17:36:30|6924.8|6922|6924.4|6921.6|6924.8|6922|6924.3|6921.5|56
1621273000000|2021-05-17 17:36:40|6924.8|6922|6924.4|6921.6|6924.8|6922|6924.4|6921.6|6
1621273010000|2021-05-17 17:36:50|6923.9|6921.1|6923.8|6921|6924.3|6921.5|6923.8|6921|13
1621273020000|2021-05-17 17:37:00|6924.1|6921.3|6924.8|6922|6924.8|6922|6924.1|6921.3|57
1621273030000|2021-05-17 17:37:10|6924.4|6921.6|6924.3|6921.5|6924.8|6922|6924.3|6921.5|22
1621273040000|2021-05-17 17:37:20|||||||||6
1621273050000|2021-05-17 17:37:30|6924.8|6922|6923.3|6920.5|6924.8|6922|6921.9|6919.1|56
1621273060000|2021-05-17 17:37:40|6923.1|6920.3|6922.8|6920|6924.8|6922|6922.8|6920|158
1621273070000|2021-05-17 17:37:50|6922.9|6920.1|6922.8|6920|6922.9|6920.1|6922.8|6920|26
1621273080000|2021-05-17 17:38:00|6922.4|6919.6|6920.9|6918.1|6922.4|6919.6|6920.8|6918|41
1621273090000|2021-05-17 17:38:10|6921.3|6918.5|6920.1|6917.3|6921.3|6918.5|6920.1|6917.3|140
1621273100000|2021-05-17 17:38:20|6919.8|6917|6917.9|6915.1|6919.8|6917|6916.4|6913.6|86
1621273110000|2021-05-17 17:38:30|6917.1|6914.3|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|9
1621273120000|2021-05-17 17:38:40|6917.1|6914.3|6916.8|6914|6917.1|6914.3|6916.8|6914|7
1621273130000|2021-05-17 17:38:50|6916.4|6913.6|6917.1|6914.3|6917.4|6914.6|6916.4|6913.6|41
1621273140000|2021-05-17 17:39:00|6918.1|6915.3|6918.6|6915.8|6918.8|6916|6917.4|6914.6|56
1621273150000|2021-05-17 17:39:10|6918.9|6916.1|6918.1|6915.3|6918.9|6916.1|6918.1|6915.3|15
1621273160000|2021-05-17 17:39:20|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6917.6|6914.8|32
1621273170000|2021-05-17 17:39:30|6918.3|6915.5|6917.8|6915|6918.4|6915.6|6917.6|6914.8|11
1621273180000|2021-05-17 17:39:40|6918.6|6915.8|6918.1|6915.3|6918.6|6915.8|6918.1|6915.3|34
1621273190000|2021-05-17 17:39:50|6917.8|6915|6917.6|6914.8|6917.8|6915|6917.1|6914.3|16
1621273200000|2021-05-17 17:40:00|6917.8|6915|6918.4|6915.6|6918.8|6916|6917.6|6914.8|23
1621273210000|2021-05-17 17:40:10|6917.8|6915|6916.8|6914|6917.8|6915|6916.6|6913.8|12
1621273220000|2021-05-17 17:40:20|6917.1|6914.3|6916.8|6914|6917.1|6914.3|6916.8|6914|12
1621273230000|2021-05-17 17:40:30|6917.1|6914.3|6917.1|6914.3|6917.6|6914.8|6917.1|6914.3|3
1621273240000|2021-05-17 17:40:40|6916.8|6914|6916.1|6913.3|6916.8|6914|6916.1|6913.3|9
1621273250000|2021-05-17 17:40:50|6915.6|6912.8|6915.9|6913.1|6916.1|6913.3|6915.4|6912.6|16
1621273260000|2021-05-17 17:41:00|6915.6|6912.8|6915.3|6912.5|6916.1|6913.3|6915.1|6912.3|27
1621273270000|2021-05-17 17:41:10|6915.8|6913|6916.1|6913.3|6916.1|6913.3|6915.6|6912.8|14
1621273280000|2021-05-17 17:41:20|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6
1621273290000|2021-05-17 17:41:30|||||||||10
1621273300000|2021-05-17 17:41:40|6915.4|6912.6|6915.4|6912.6|6916.1|6913.3|6915.4|6912.6|18
1621273310000|2021-05-17 17:41:50|6914.8|6912|6915.6|6912.8|6916.1|6913.3|6914.8|6912|11
1621273320000|2021-05-17 17:42:00|6915.3|6912.5|6916.8|6914|6916.8|6914|6915.1|6912.3|31
1621273330000|2021-05-17 17:42:10|6916.4|6913.6|6916.1|6913.3|6916.4|6913.6|6915.9|6913.1|18
1621273340000|2021-05-17 17:42:20|6915.8|6913|6917.1|6914.3|6917.1|6914.3|6915.6|6912.8|169
1621273350000|2021-05-17 17:42:30|6916.8|6914|6916.8|6914|6917.1|6914.3|6916.6|6913.8|10
1621273360000|2021-05-17 17:42:40|6917.1|6914.3|6918.1|6915.3|6918.1|6915.3|6916.8|6914|42
1621273370000|2021-05-17 17:42:50|6918.4|6915.6|6919.1|6916.3|6919.8|6917|6918.1|6915.3|32
1621273380000|2021-05-17 17:43:00|6919.8|6917|6920.1|6917.3|6920.8|6918|6919.8|6917|40
1621273390000|2021-05-17 17:43:10|6919.8|6917|6919.8|6917|6921.1|6918.3|6919.8|6917|37
1621273400000|2021-05-17 17:43:20|6920.3|6917.5|6921.6|6918.8|6921.6|6918.8|6920.1|6917.3|21
1621273410000|2021-05-17 17:43:30|6922.1|6919.3|6921.1|6918.3|6922.1|6919.3|6921.1|6918.3|37
1621273420000|2021-05-17 17:43:40|6920.8|6918|6920.8|6918|6920.8|6918|6920.1|6917.3|14
1621273430000|2021-05-17 17:43:50|||||||||3
1621273440000|2021-05-17 17:44:00|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|6920.1|6917.3|17
1621273450000|2021-05-17 17:44:10|6921.4|6918.6|6921.4|6918.6|6922.8|6920|6921.1|6918.3|39
1621273460000|2021-05-17 17:44:20|6921.6|6918.8|6921.8|6919|6922.4|6919.6|6921.6|6918.8|4
1621273470000|2021-05-17 17:44:30|6921.4|6918.6|6921.8|6919|6921.8|6919|6921.1|6918.3|11
1621273480000|2021-05-17 17:44:40|6922.1|6919.3|6923.6|6920.8|6923.8|6921|6922.1|6919.3|33
1621273490000|2021-05-17 17:44:50|6923.4|6920.6|6923.1|6920.3|6923.4|6920.6|6923.1|6920.3|5
1621273500000|2021-05-17 17:45:00|6922.6|6919.8|6921.1|6918.3|6922.6|6919.8|6921.1|6918.3|29
1621273510000|2021-05-17 17:45:10|6921.8|6919|6922.8|6920|6923.1|6920.3|6921.8|6919|22
1621273520000|2021-05-17 17:45:20|6923.1|6920.3|6923.1|6920.3|6923.8|6921|6923.1|6920.3|29
1621273530000|2021-05-17 17:45:30|6923.3|6920.5|6923.8|6921|6923.8|6921|6923.3|6920.5|9
1621273540000|2021-05-17 17:45:40|6924.1|6921.3|6924.1|6921.3|6924.3|6921.5|6924.1|6921.3|5
1621273550000|2021-05-17 17:45:50|6924.6|6921.8|6925.4|6922.6|6925.4|6922.6|6924.4|6921.6|6
1621273560000|2021-05-17 17:46:00|6925.1|6922.3|6923.1|6920.3|6925.1|6922.3|6923.1|6920.3|17
1621273570000|2021-05-17 17:46:10|6923.4|6920.6|6923.8|6921|6923.8|6921|6923.4|6920.6|8
1621273580000|2021-05-17 17:46:20|6924.1|6921.3|6923.8|6921|6924.1|6921.3|6923.8|6921|14
1621273590000|2021-05-17 17:46:30|6924.1|6921.3|6924.6|6921.8|6924.6|6921.8|6924.1|6921.3|7
1621273600000|2021-05-17 17:46:40|6924.8|6922|6925.4|6922.6|6925.4|6922.6|6924.6|6921.8|8
1621273610000|2021-05-17 17:46:50|6925.1|6922.3|6928.1|6925.3|6928.8|6926|6925.1|6922.3|287
1621273620000|2021-05-17 17:47:00|6927.1|6924.3|6927.1|6924.3|6927.8|6925|6926.4|6923.6|70
1621273630000|2021-05-17 17:47:10|6926.8|6924|6926.6|6923.8|6927.1|6924.3|6926.6|6923.8|8
1621273640000|2021-05-17 17:47:20|6926.1|6923.3|6924.6|6921.8|6926.1|6923.3|6924.1|6921.3|11
1621273650000|2021-05-17 17:47:30|6924.8|6922|6922.1|6919.3|6924.8|6922|6922.1|6919.3|33
1621273660000|2021-05-17 17:47:40|6922.4|6919.6|6923.1|6920.3|6923.6|6920.8|6921.8|6919|51
1621273670000|2021-05-17 17:47:50|6922.8|6920|6923.1|6920.3|6923.6|6920.8|6922.8|6920|10
1621273680000|2021-05-17 17:48:00|6922.8|6920|6923.1|6920.3|6923.1|6920.3|6922.8|6920|11
1621273690000|2021-05-17 17:48:10|||||||||4
1621273700000|2021-05-17 17:48:20|6923.6|6920.8|6923.8|6921|6923.8|6921|6923.6|6920.8|12
1621273710000|2021-05-17 17:48:30|6924.1|6921.3|6923.4|6920.6|6924.1|6921.3|6923.4|6920.6|9
1621273720000|2021-05-17 17:48:40|6924.1|6921.3|6923.8|6921|6924.6|6921.8|6923.6|6920.8|8
1621273730000|2021-05-17 17:48:50|6924.4|6921.6|6924.1|6921.3|6924.4|6921.6|6923.6|6920.8|12
1621273740000|2021-05-17 17:49:00|6924.8|6922|6923.6|6920.8|6924.8|6922|6923.4|6920.6|25
1621273750000|2021-05-17 17:49:10|6923.9|6921.1|6923.6|6920.8|6923.9|6921.1|6923.1|6920.3|9
1621273760000|2021-05-17 17:49:20|6923.1|6920.3|6924.1|6921.3|6924.1|6921.3|6923.1|6920.3|24
1621273770000|2021-05-17 17:49:30|6924.3|6921.5|6923.4|6920.6|6924.6|6921.8|6923.1|6920.3|18
1621273780000|2021-05-17 17:49:40|6923.6|6920.8|6924.1|6921.3|6924.1|6921.3|6923.6|6920.8|9
1621273790000|2021-05-17 17:49:50|6923.6|6920.8|6923.3|6920.5|6923.8|6921|6923.3|6920.5|7
1621273800000|2021-05-17 17:50:00|6923.6|6920.8|6922.8|6920|6923.6|6920.8|6922.8|6920|3
1621273810000|2021-05-17 17:50:10|6923.1|6920.3|6923.3|6920.5|6923.3|6920.5|6923.1|6920.3|14
1621273820000|2021-05-17 17:50:20|6923.6|6920.8|6923.9|6921.1|6924.1|6921.3|6923.4|6920.6|7
1621273830000|2021-05-17 17:50:30|6923.6|6920.8|6923.4|6920.6|6923.8|6921|6923.4|6920.6|10
1621273840000|2021-05-17 17:50:40|6923.6|6920.8|6922.6|6919.8|6924.1|6921.3|6922.6|6919.8|16
1621273850000|2021-05-17 17:50:50|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|16
1621273860000|2021-05-17 17:51:00|6922.1|6919.3|6922.4|6919.6|6922.4|6919.6|6922.1|6919.3|12
1621273870000|2021-05-17 17:51:10|||||||||11
1621273880000|2021-05-17 17:51:20|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|1
1621273890000|2021-05-17 17:51:30|6921.8|6919|6920.3|6917.5|6921.8|6919|6919.8|6917|147
1621273900000|2021-05-17 17:51:40|6920.1|6917.3|6921.3|6918.5|6921.3|6918.5|6920.1|6917.3|12
1621273910000|2021-05-17 17:51:50|6921.6|6918.8|6921.3|6918.5|6921.6|6918.8|6921.3|6918.5|2
1621273920000|2021-05-17 17:52:00|6921.1|6918.3|6921.8|6919|6921.8|6919|6921.1|6918.3|23
1621273930000|2021-05-17 17:52:10|6921.6|6918.8|6922.1|6919.3|6922.1|6919.3|6921.6|6918.8|13
1621273940000|2021-05-17 17:52:20|6921.8|6919|6921.8|6919|6922.1|6919.3|6921.8|6919|14
1621273950000|2021-05-17 17:52:30|6922.1|6919.3|6922.1|6919.3|6922.6|6919.8|6921.8|6919|53
1621273960000|2021-05-17 17:52:40|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|7
1621273970000|2021-05-17 17:52:50|6922.3|6919.5|6923.8|6921|6923.8|6921|6922.3|6919.5|3
1621273980000|2021-05-17 17:53:00|6922.8|6920|6923.8|6921|6924.1|6921.3|6922.3|6919.5|23
1621273990000|2021-05-17 17:53:10|6924.4|6921.6|6924.8|6922|6926.1|6923.3|6924.4|6921.6|19
1621274000000|2021-05-17 17:53:20|6924.6|6921.8|6923.6|6920.8|6924.8|6922|6923.6|6920.8|2
1621274010000|2021-05-17 17:53:30|6923.3|6920.5|6923.3|6920.5|6924.1|6921.3|6923.1|6920.3|9
1621274020000|2021-05-17 17:53:40|6923.1|6920.3|6923.8|6921|6923.8|6921|6923.1|6920.3|9
1621274030000|2021-05-17 17:53:50|6923.6|6920.8|6923.6|6920.8|6923.8|6921|6923.6|6920.8|19
1621274040000|2021-05-17 17:54:00|6923.3|6920.5|6923.3|6920.5|6923.8|6921|6923.3|6920.5|14
1621274050000|2021-05-17 17:54:10|6923.8|6921|6923.6|6920.8|6923.8|6921|6923.6|6920.8|8
1621274060000|2021-05-17 17:54:20|6923.1|6920.3|6922.8|6920|6923.1|6920.3|6922.8|6920|6
1621274070000|2021-05-17 17:54:30|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6922.8|6920|7
1621274080000|2021-05-17 17:54:40|6922.8|6920|6922.1|6919.3|6923.1|6920.3|6922.1|6919.3|16
1621274090000|2021-05-17 17:54:50|6921.8|6919|6921.8|6919|6922.1|6919.3|6921.4|6918.6|18
1621274100000|2021-05-17 17:55:00|6922.1|6919.3|6922.6|6919.8|6923.1|6920.3|6922.1|6919.3|17
1621274110000|2021-05-17 17:55:10|6922.8|6920|6922.3|6919.5|6922.8|6920|6922.3|6919.5|4
1621274120000|2021-05-17 17:55:20|6922.6|6919.8|6922.1|6919.3|6922.6|6919.8|6922.1|6919.3|16
1621274130000|2021-05-17 17:55:30|6922.3|6919.5|6923.4|6920.6|6923.4|6920.6|6922.3|6919.5|7
1621274140000|2021-05-17 17:55:40|6923.8|6921|6923.8|6921|6923.8|6921|6923.8|6921|12
1621274150000|2021-05-17 17:55:50|6923.4|6920.6|6924.1|6921.3|6924.1|6921.3|6923.4|6920.6|9
1621274160000|2021-05-17 17:56:00|6924.4|6921.6|6925.3|6922.5|6926.1|6923.3|6924.1|6921.3|29
1621274170000|2021-05-17 17:56:10|6925.6|6922.8|6927.1|6924.3|6928.1|6925.3|6924.8|6921.7|236
1621274180000|2021-05-17 17:56:20|6926.8|6924|6927.1|6924.3|6927.3|6924.5|6926.8|6924|16
1621274190000|2021-05-17 17:56:30|6926.8|6924|6926.8|6924|6927.1|6924.3|6926.8|6924|11
1621274200000|2021-05-17 17:56:40|6927.1|6924.3|6926.8|6924|6927.1|6924.3|6926.8|6924|19
1621274210000|2021-05-17 17:56:50|6926.6|6923.8|6926.6|6923.8|6927.1|6924.3|6926.1|6923.3|11
1621274220000|2021-05-17 17:57:00|6925.8|6923|6926.8|6924|6926.8|6924|6925.6|6922.8|12
1621274230000|2021-05-17 17:57:10|6927.1|6924.3|6926.9|6924.1|6927.4|6924.6|6926.6|6923.8|11
1621274240000|2021-05-17 17:57:20|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|13
1621274250000|2021-05-17 17:57:30|||||||||2
1621274260000|2021-05-17 17:57:40|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|7
1621274270000|2021-05-17 17:57:50|6927.8|6925|6928.6|6925.8|6929.1|6926.3|6927.8|6925|29
1621274280000|2021-05-17 17:58:00|6928.9|6926.1|6927.8|6925|6929.1|6926.3|6927.8|6925|85
1621274290000|2021-05-17 17:58:10|6927.1|6924.3|6927.8|6925|6927.8|6925|6927.1|6924.3|9
1621274300000|2021-05-17 17:58:20|6928.3|6925.5|6928.6|6925.8|6928.8|6926|6928.3|6925.5|7
1621274310000|2021-05-17 17:58:30|6928.8|6926|6928.4|6925.6|6929.1|6926.3|6928.4|6925.6|19
1621274320000|2021-05-17 17:58:40|||||||||8
1621274330000|2021-05-17 17:58:50|6928.8|6926|6929.1|6926.3|6929.1|6926.3|6928.6|6925.8|25
1621274340000|2021-05-17 17:59:00|6928.6|6925.8|6927.6|6924.8|6928.8|6926|6927.1|6924.3|37
1621274350000|2021-05-17 17:59:10|6928.1|6925.3|6927.6|6924.8|6928.1|6925.3|6927.6|6924.8|34
1621274360000|2021-05-17 17:59:20|6927.8|6925|6928.4|6925.6|6929.1|6926.3|6927.8|6925|22
1621274370000|2021-05-17 17:59:30|6928.1|6925.3|6928.8|6926|6928.8|6926|6927.8|6925|8
1621274380000|2021-05-17 17:59:40|6929.1|6926.3|6929.1|6926.3|6929.8|6927|6929.1|6926.3|176
1621274390000|2021-05-17 17:59:50|6928.8|6926|6929.6|6926.8|6929.8|6927|6928.8|6926|116
1621274400000|2021-05-17 18:00:00|6929.1|6926.3|6928.8|6926|6929.8|6927|6928.8|6926|33
1621274410000|2021-05-17 18:00:10|6929.1|6926.3|6928.3|6925.5|6929.8|6927|6928.3|6925.5|59
1621274420000|2021-05-17 18:00:20|6928.8|6926|6929.8|6927|6929.8|6927|6928.8|6926|4
1621274430000|2021-05-17 18:00:30|6929.4|6926.6|6929.8|6927|6929.8|6927|6929.1|6926.3|17
1621274440000|2021-05-17 18:00:40|||||||||4
1621274450000|2021-05-17 18:00:50|6929.1|6926.3|6929.3|6926.5|6929.3|6926.5|6928.8|6926|14
1621274460000|2021-05-17 18:01:00|6929.1|6926.3|6929.8|6927|6929.8|6927|6929.1|6926.3|16
1621274470000|2021-05-17 18:01:10|||||||||20
1621274480000|2021-05-17 18:01:20|6928.8|6926|6929.4|6926.6|6929.4|6926.6|6928.8|6926|21
1621274490000|2021-05-17 18:01:30|6929.1|6926.3|6928.1|6925.3|6929.1|6926.3|6928.1|6925.3|11
1621274500000|2021-05-17 18:01:40|6927.6|6924.8|6928.1|6925.3|6928.1|6925.3|6927.6|6924.8|14
1621274510000|2021-05-17 18:01:50|6927.8|6925|6927.1|6924.3|6927.8|6925|6927.1|6924.3|7
1621274520000|2021-05-17 18:02:00|6926.8|6924|6927.8|6925|6927.8|6925|6926.8|6924|27
1621274530000|2021-05-17 18:02:10|6928.4|6925.6|6928.4|6925.6|6928.6|6925.8|6928.1|6925.3|11
1621274540000|2021-05-17 18:02:20|6927.8|6925|6927.4|6924.6|6928.1|6925.3|6927.4|6924.6|21
1621274550000|2021-05-17 18:02:30|6927.1|6924.3|6926.1|6923.3|6927.1|6924.3|6925.6|6922.8|21
1621274560000|2021-05-17 18:02:40|6926.4|6923.6|6927.4|6924.6|6927.6|6924.8|6926.4|6923.6|16
1621274570000|2021-05-17 18:02:50|6928.4|6925.6|6927.6|6924.8|6928.4|6925.6|6927.6|6924.8|11
1621274580000|2021-05-17 18:03:00|6927.9|6925.1|6929.1|6926.3|6929.8|6927|6927.9|6925.1|63
1621274590000|2021-05-17 18:03:10|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|1
1621274600000|2021-05-17 18:03:20|6928.4|6925.6|6928.8|6926|6928.8|6926|6928.1|6925.3|10
1621274610000|2021-05-17 18:03:30|6929.1|6926.3|6928.6|6925.8|6929.1|6926.3|6927.4|6924.6|18
1621274620000|2021-05-17 18:03:40|6928.1|6925.3|6929.1|6926.3|6929.6|6926.8|6928.1|6925.3|3
1621274630000|2021-05-17 18:03:50|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|8
1621274640000|2021-05-17 18:04:00|6928.1|6925.3|6928.1|6925.3|6928.1|6925.3|6927.8|6925|123
1621274650000|2021-05-17 18:04:10|6928.8|6926|6929.1|6926.3|6929.4|6926.6|6928.8|6926|8
1621274660000|2021-05-17 18:04:20|6929.6|6926.8|6929.1|6926.3|6929.8|6927|6929.1|6926.3|31
1621274670000|2021-05-17 18:04:30|6929.6|6926.8|6929.1|6926.3|6929.6|6926.8|6929.1|6926.3|16
1621274680000|2021-05-17 18:04:40|6928.8|6926|6928.6|6925.8|6928.8|6926|6928.3|6925.5|3
1621274690000|2021-05-17 18:04:50|6928.8|6926|6929.1|6926.3|6929.8|6927|6928.8|6926|13
1621274700000|2021-05-17 18:05:00|6929.3|6926.5|6929.4|6926.6|6929.8|6927|6929.1|6926.3|32
1621274710000|2021-05-17 18:05:10|6929.6|6926.8|6929.8|6927|6930.3|6927.5|6929.6|6926.8|61
1621274720000|2021-05-17 18:05:20|6930.1|6927.3|6930.8|6928|6931.1|6928.3|6930.1|6927.3|16
1621274730000|2021-05-17 18:05:30|6931.1|6928.3|6930.3|6927.5|6931.1|6928.3|6929.8|6927|48
1621274740000|2021-05-17 18:05:40|6930.1|6927.3|6930.8|6928|6930.8|6928|6929.8|6927|20
1621274750000|2021-05-17 18:05:50|6930.6|6927.8|6930.6|6927.8|6931.1|6928.3|6930.1|6927.3|13
1621274760000|2021-05-17 18:06:00|6930.8|6928|6930.8|6928|6930.8|6928|6930.3|6927.5|8
1621274770000|2021-05-17 18:06:10|6930.4|6927.6|6930.3|6927.5|6930.8|6928|6930.3|6927.5|11
1621274780000|2021-05-17 18:06:20|6930.4|6927.6|6930.3|6927.5|6930.8|6928|6930.1|6927.3|17
1621274790000|2021-05-17 18:06:30|6930.6|6927.8|6930.8|6928|6930.8|6928|6929.8|6927|13
1621274800000|2021-05-17 18:06:40|6931.1|6928.3|6931.8|6929|6931.8|6929|6931.1|6928.3|11
1621274810000|2021-05-17 18:06:50|||||||||14
1621274820000|2021-05-17 18:07:00|6932.4|6929.6|6933.8|6931|6933.8|6931|6932.4|6929.6|90
1621274830000|2021-05-17 18:07:10|6933.6|6930.8|6932.8|6930|6933.6|6930.8|6932.8|6930|13
1621274840000|2021-05-17 18:07:20|6932.3|6929.5|6931.8|6929|6932.3|6929.5|6931.1|6928.3|45
1621274850000|2021-05-17 18:07:30|6931.6|6928.8|6930.3|6927.5|6931.8|6929|6930.1|6927.3|30
1621274860000|2021-05-17 18:07:40|6930.8|6928|6933.1|6930.3|6933.3|6930.5|6930.6|6927.8|73
1621274870000|2021-05-17 18:07:50|6933.3|6930.5|6934.1|6931.3|6934.8|6932|6933.3|6930.5|112
1621274880000|2021-05-17 18:08:00|6933.8|6931|6932.6|6929.8|6934.1|6931.3|6932.6|6929.8|24
1621274890000|2021-05-17 18:08:10|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|6
1621274900000|2021-05-17 18:08:20|6932.4|6929.6|6932.8|6930|6933.8|6931|6932.3|6929.5|32
1621274910000|2021-05-17 18:08:30|6932.6|6929.8|6932.1|6929.3|6932.8|6930|6932.1|6929.3|39
1621274920000|2021-05-17 18:08:40|6931.8|6929|6932.8|6930|6932.8|6930|6931.6|6928.8|13
1621274930000|2021-05-17 18:08:50|6933.1|6930.3|6932.4|6929.6|6933.1|6930.3|6932.4|6929.6|23
1621274940000|2021-05-17 18:09:00|6932.1|6929.3|6933.4|6930.6|6933.4|6930.6|6932.1|6929.3|21
1621274950000|2021-05-17 18:09:10|6933.6|6930.8|6933.1|6930.3|6933.8|6931|6932.6|6929.8|52
1621274960000|2021-05-17 18:09:20|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|7
1621274970000|2021-05-17 18:09:30|6933.1|6930.3|6933.1|6930.3|6933.2|6930.4|6933.1|6930.3|14
1621274980000|2021-05-17 18:09:40|6933.8|6931|6933.6|6930.8|6933.9|6931.1|6933.4|6930.6|15
1621274990000|2021-05-17 18:09:50|6933.4|6930.6|6932.6|6929.8|6933.4|6930.6|6932.4|6929.6|26
1621275000000|2021-05-17 18:10:00|6932.7|6929.9|6933.1|6930.3|6933.1|6930.3|6932.4|6929.6|10
1621275010000|2021-05-17 18:10:10|6932.7|6929.9|6933.4|6930.6|6933.4|6930.6|6932.7|6929.9|8
1621275020000|2021-05-17 18:10:20|6933.6|6930.8|6933.7|6930.9|6933.7|6930.9|6933.6|6930.8|9
1621275030000|2021-05-17 18:10:30|6934.4|6931.6|6934.1|6931.3|6934.4|6931.6|6934.1|6931.3|9
1621275040000|2021-05-17 18:10:40|6933.7|6930.9|6932.7|6929.9|6934.1|6931.3|6932.7|6929.9|26
1621275050000|2021-05-17 18:10:50|6933.7|6930.9|6934.7|6931.9|6934.7|6931.9|6933.7|6930.9|5
1621275060000|2021-05-17 18:11:00|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6934.1|6931.3|74
1621275070000|2021-05-17 18:11:10|6935.4|6932.6|6935.4|6932.6|6935.6|6932.8|6935.4|6932.6|27
1621275080000|2021-05-17 18:11:20|||||||||33
1621275090000|2021-05-17 18:11:30|||||||||5
1621275100000|2021-05-17 18:11:40|6934.1|6931.3|6932.4|6929.6|6934.1|6931.3|6932.1|6929.3|34
1621275110000|2021-05-17 18:11:50|6931.7|6928.9|6932.4|6929.6|6933.1|6930.3|6931.6|6928.8|59
1621275120000|2021-05-17 18:12:00|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|9
1621275130000|2021-05-17 18:12:10|6931.6|6928.8|6931.6|6928.8|6932.1|6929.3|6931.6|6928.8|7
1621275140000|2021-05-17 18:12:20|||||||||5
1621275150000|2021-05-17 18:12:30|6932.4|6929.6|6931.4|6928.6|6932.4|6929.6|6931.4|6928.6|12
1621275160000|2021-05-17 18:12:40|6931.2|6928.4|6931.9|6929.1|6932.1|6929.3|6931.2|6928.4|15
1621275170000|2021-05-17 18:12:50|6931.4|6928.6|6931.9|6929.1|6932.1|6929.3|6931.4|6928.6|15
1621275180000|2021-05-17 18:13:00|6932.4|6929.6|6932.6|6929.8|6932.6|6929.8|6932.1|6929.3|44
1621275190000|2021-05-17 18:13:10|6932.4|6929.6|6932.1|6929.3|6932.6|6929.8|6931.4|6928.6|22
1621275200000|2021-05-17 18:13:20|6932.8|6930|6932.1|6929.3|6932.9|6930.1|6931.6|6928.8|6
1621275210000|2021-05-17 18:13:30|6931.7|6928.9|6931.9|6929.1|6931.9|6929.1|6931.4|6928.6|12
1621275220000|2021-05-17 18:13:40|6931.4|6928.6|6930.6|6927.8|6931.4|6928.6|6930.4|6927.6|23
1621275230000|2021-05-17 18:13:50|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|12
1621275240000|2021-05-17 18:14:00|6930.6|6927.8|6931.1|6928.3|6931.4|6928.6|6930.4|6927.6|14
1621275250000|2021-05-17 18:14:10|6931.4|6928.6|6931.1|6928.3|6931.4|6928.6|6931.1|6928.3|18
1621275260000|2021-05-17 18:14:20|6930.6|6927.8|6931.4|6928.6|6931.4|6928.6|6930.4|6927.6|267
1621275270000|2021-05-17 18:14:30|6931.1|6928.3|6931.4|6928.6|6931.4|6928.6|6930.6|6927.8|34
1621275280000|2021-05-17 18:14:40|6931.1|6928.3|6930.4|6927.6|6931.1|6928.3|6930.4|6927.6|76
1621275290000|2021-05-17 18:14:50|6930.1|6927.3|6931.4|6928.6|6931.4|6928.6|6930.1|6927.3|21
1621275300000|2021-05-17 18:15:00|6931.3|6928.5|6933.4|6930.6|6933.4|6930.6|6930.9|6928.1|36
1621275310000|2021-05-17 18:15:10|6933.3|6930.5|6934.1|6931.3|6934.6|6931.8|6932.4|6929.6|34
1621275320000|2021-05-17 18:15:20|6934.4|6931.6|6934.6|6931.8|6934.6|6931.8|6934.1|6931.3|19
1621275330000|2021-05-17 18:15:30|6934.4|6931.6|6934.4|6931.6|6934.9|6932.1|6934.4|6931.6|22
1621275340000|2021-05-17 18:15:40|6934.1|6931.3|6932.7|6929.9|6934.1|6931.3|6931.9|6929.1|35
1621275350000|2021-05-17 18:15:50|6933.1|6930.3|6931.7|6928.9|6933.1|6930.3|6930.9|6928.1|23
1621275360000|2021-05-17 18:16:00|6932.1|6929.3|6935.1|6932.3|6935.4|6932.6|6932.1|6929.3|74
1621275370000|2021-05-17 18:16:10|6934.9|6932.1|6937.1|6934.3|6937.1|6934.3|6934.9|6932.1|15
1621275380000|2021-05-17 18:16:20|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|12
1621275390000|2021-05-17 18:16:30|6937.1|6934.3|6936.9|6934.1|6938.1|6935.3|6935.1|6932.3|76
1621275400000|2021-05-17 18:16:40|6937.1|6934.3|6937.7|6934.9|6938.6|6935.8|6937.1|6934.3|24
1621275410000|2021-05-17 18:16:50|6938.1|6935.3|6937.1|6934.3|6938.1|6935.3|6936.9|6934.1|26
1621275420000|2021-05-17 18:17:00|6936.9|6934.1|6936.9|6934.1|6937.1|6934.3|6936.9|6934.1|55
1621275430000|2021-05-17 18:17:10|6937.1|6934.3|6935.4|6932.6|6937.1|6934.3|6935.1|6932.3|157
1621275440000|2021-05-17 18:17:20|6935.1|6932.3|6935.4|6932.6|6935.4|6932.6|6932.7|6929.9|921
1621275450000|2021-05-17 18:17:30|6936.4|6933.6|6935.4|6932.6|6936.4|6933.6|6935.4|6932.6|52
1621275460000|2021-05-17 18:17:40|6935.1|6932.3|6935.3|6932.5|6935.3|6932.5|6934.6|6931.8|4
1621275470000|2021-05-17 18:17:50|6934.9|6932.1|6935.4|6932.6|6935.4|6932.6|6934.4|6931.6|23
1621275480000|2021-05-17 18:18:00|6934.9|6932.1|6936.8|6934|6937.4|6934.6|6934.9|6932.1|106
1621275490000|2021-05-17 18:18:10|6936.4|6933.6|6936.8|6934|6936.8|6934|6935.8|6933|35
1621275500000|2021-05-17 18:18:20|6936.9|6934.1|6936.4|6933.6|6937.4|6934.6|6936.4|6933.6|66
1621275510000|2021-05-17 18:18:30|6936.1|6933.3|6937.1|6934.3|6937.1|6934.3|6935.1|6932.3|36
1621275520000|2021-05-17 18:18:40|6936.4|6933.6|6939.4|6936.6|6939.4|6936.6|6936.1|6933.3|124
1621275530000|2021-05-17 18:18:50|6939.1|6936.3|6937.9|6935.1|6939.1|6936.3|6937.4|6934.6|40
1621275540000|2021-05-17 18:19:00|6938.1|6935.3|6938.4|6935.6|6938.4|6935.6|6937.9|6935.1|25
1621275550000|2021-05-17 18:19:10|6938.7|6935.9|6938.4|6935.6|6939.4|6936.6|6938.1|6935.3|182
1621275560000|2021-05-17 18:19:20|6939.1|6936.3|6938.1|6935.3|6939.1|6936.3|6938.1|6935.3|41
1621275570000|2021-05-17 18:19:30|6938.4|6935.6|6937.4|6934.6|6938.4|6935.6|6937.4|6934.6|18
1621275580000|2021-05-17 18:19:40|6938.4|6935.6|6938.4|6935.6|6938.7|6935.9|6938.4|6935.6|117
1621275590000|2021-05-17 18:19:50|6938.1|6935.3|6936.7|6933.9|6938.4|6935.6|6936.7|6933.9|59
1621275600000|2021-05-17 18:20:00|6937.7|6934.9|6935.1|6932.3|6937.7|6934.9|6935.1|6932.3|33
1621275610000|2021-05-17 18:20:10|6934.7|6931.9|6936.6|6933.8|6936.7|6933.9|6934.7|6931.9|225
1621275620000|2021-05-17 18:20:20|6936.4|6933.6|6938.4|6935.6|6938.6|6935.8|6935.1|6932.3|289
1621275630000|2021-05-17 18:20:30|6938.1|6935.3|6941.7|6938.9|6942.1|6939.3|6938.1|6935.3|267
1621275640000|2021-05-17 18:20:40|6941.6|6938.8|6941.1|6938.3|6942.1|6939.3|6941.1|6938.3|20
1621275650000|2021-05-17 18:20:50|6941.4|6938.6|6941.2|6938.4|6941.4|6938.6|6940.1|6937.3|49
1621275660000|2021-05-17 18:21:00|6941.1|6938.3|6941.1|6938.3|6942.1|6939.3|6941.1|6938.3|42
1621275670000|2021-05-17 18:21:10|6941.4|6938.6|6938.6|6935.8|6941.6|6938.8|6938.2|6935.4|46
1621275680000|2021-05-17 18:21:20|6938.4|6935.6|6938.6|6935.8|6938.6|6935.8|6938.1|6935.3|7
1621275690000|2021-05-17 18:21:30|6938.4|6935.6|6937.2|6934.4|6938.4|6935.6|6936.1|6933.3|20
1621275700000|2021-05-17 18:21:40|6937.1|6934.3|6936.7|6933.9|6937.7|6934.9|6936.4|6933.6|9
1621275710000|2021-05-17 18:21:50|6936.6|6933.8|6937.9|6935.1|6938.1|6935.3|6935.1|6932.3|81
1621275720000|2021-05-17 18:22:00|6937.6|6934.8|6937.1|6934.3|6937.6|6934.8|6936.4|6933.6|23
1621275730000|2021-05-17 18:22:10|6936.7|6933.9|6936.6|6933.8|6936.7|6933.9|6936.4|6933.6|29
1621275740000|2021-05-17 18:22:20|6936.4|6933.6|6936.1|6933.3|6936.7|6933.9|6935.1|6932.3|24
1621275750000|2021-05-17 18:22:30|6935.6|6932.8|6935.7|6932.9|6936.1|6933.3|6935.6|6932.8|10
1621275760000|2021-05-17 18:22:40|6936.1|6933.3|6936.1|6933.3|6937.1|6934.3|6935.7|6932.9|45
1621275770000|2021-05-17 18:22:50|6936.4|6933.6|6935.4|6932.6|6936.4|6933.6|6935.1|6932.3|27
1621275780000|2021-05-17 18:23:00|6934.7|6931.9|6934.1|6931.3|6935.4|6932.6|6934.1|6931.3|54
1621275790000|2021-05-17 18:23:10|6934.4|6931.6|6936.1|6933.3|6936.1|6933.3|6934.4|6931.6|17
1621275800000|2021-05-17 18:23:20|6935.7|6932.9|6936.1|6933.3|6936.1|6933.3|6935.4|6932.6|8
1621275810000|2021-05-17 18:23:30|6935.6|6932.8|6936.1|6933.3|6936.1|6933.3|6935.6|6932.8|9
1621275820000|2021-05-17 18:23:40|6935.4|6932.6|6934.1|6931.3|6935.4|6932.6|6934.1|6931.3|26
1621275830000|2021-05-17 18:23:50|6933.7|6930.9|6933.6|6930.8|6934.1|6931.3|6933.4|6930.6|15
1621275840000|2021-05-17 18:24:00|6933.9|6931.1|6932.7|6929.9|6933.9|6931.1|6931.7|6928.9|26
1621275850000|2021-05-17 18:24:10|6932.1|6929.3|6928.7|6925.9|6932.1|6929.3|6928.7|6925.9|483
1621275860000|2021-05-17 18:24:20|6929.1|6926.3|6929.6|6926.8|6930.1|6927.3|6928.4|6925.6|34
1621275870000|2021-05-17 18:24:30|6929.7|6926.9|6930.4|6927.6|6930.4|6927.6|6929.6|6926.8|26
1621275880000|2021-05-17 18:24:40|6930.9|6928.1|6930.4|6927.6|6931.9|6929.1|6930.4|6927.6|62
1621275890000|2021-05-17 18:24:50|6930.9|6928.1|6927.9|6925.1|6931.1|6928.3|6927.4|6924.6|89
1621275900000|2021-05-17 18:25:00|6928.1|6925.3|6924.7|6921.9|6929.1|6926.3|6924.6|6921.8|170
1621275910000|2021-05-17 18:25:10|6925.1|6922.3|6924.1|6921.3|6926.4|6923.6|6924.1|6921.3|97
1621275920000|2021-05-17 18:25:20|6924.4|6921.6|6924.4|6921.6|6925.1|6922.3|6924.1|6921.3|30
1621275930000|2021-05-17 18:25:30|6924.1|6921.3|6921.9|6919.1|6924.1|6921.3|6921.6|6918.8|50
1621275940000|2021-05-17 18:25:40|6922.1|6919.3|6922.4|6919.6|6923.4|6920.6|6922.1|6919.3|40
1621275950000|2021-05-17 18:25:50|6922.1|6919.3|6924.4|6921.6|6924.4|6921.6|6922.1|6919.3|38
1621275960000|2021-05-17 18:26:00|6924.1|6921.3|6926.9|6924.1|6928.1|6925.3|6923.4|6920.6|131
1621275970000|2021-05-17 18:26:10|6927.1|6924.3|6927.1|6924.3|6927.4|6924.6|6926.7|6923.9|59
1621275980000|2021-05-17 18:26:20|6927.4|6924.6|6927.1|6924.3|6927.4|6924.6|6926.4|6923.6|40
1621275990000|2021-05-17 18:26:30|6926.9|6924.1|6929.4|6926.6|6929.4|6926.6|6926.9|6924.1|126
1621276000000|2021-05-17 18:26:40|6929.1|6926.3|6928.9|6926.1|6931.4|6928.6|6927.9|6925.1|275
1621276010000|2021-05-17 18:26:50|6929.1|6926.3|6929.1|6926.3|6929.9|6927.1|6928.1|6925.3|59
1621276020000|2021-05-17 18:27:00|6928.9|6926.1|6928.9|6926.1|6929.7|6926.9|6928.1|6925.3|151
1621276030000|2021-05-17 18:27:10|6928.6|6925.8|6926.9|6924.1|6928.9|6926.1|6926.9|6924.1|39
1621276040000|2021-05-17 18:27:20|6926.4|6923.6|6922.1|6919.3|6926.4|6923.6|6920.6|6917.8|189
1621276050000|2021-05-17 18:27:30|6921.9|6919.1|6924.1|6921.3|6924.4|6921.6|6921.9|6919.1|130
1621276060000|2021-05-17 18:27:40|6924.4|6921.6|6926.1|6923.3|6927.1|6924.3|6924.1|6921.3|134
1621276070000|2021-05-17 18:27:50|6925.9|6923.1|6928.1|6925.3|6930.1|6927.3|6925.9|6923.1|588
1621276080000|2021-05-17 18:28:00|6928.4|6925.6|6935.1|6932.3|6937.1|6934.3|6928.4|6925.6|590
1621276090000|2021-05-17 18:28:10|6934.9|6932.1|6930.9|6928.1|6939.4|6933.8|6927.9|6925.1|1008
1621276100000|2021-05-17 18:28:20|6931.1|6928.3|6928.4|6925.6|6931.4|6928.6|6927.4|6924.6|152
1621276110000|2021-05-17 18:28:30|6928.6|6925.8|6927.4|6924.6|6929.4|6926.6|6926.4|6923.6|443
1621276120000|2021-05-17 18:28:40|6927.1|6924.3|6927.4|6924.6|6928.4|6925.6|6926.4|6923.6|269
1621276130000|2021-05-17 18:28:50|6927.9|6925.1|6926.4|6923.6|6928.4|6925.6|6926.4|6923.6|188
1621276140000|2021-05-17 18:29:00|6926.1|6923.3|6923.4|6920.6|6926.4|6923.6|6923.4|6920.6|674
1621276150000|2021-05-17 18:29:10|6923.7|6920.9|6922.1|6919.3|6924.1|6921.3|6921.1|6918.3|553
1621276160000|2021-05-17 18:29:20|6921.7|6918.9|6921.1|6918.3|6922.1|6919.3|6921.1|6918.3|481
1621276170000|2021-05-17 18:29:30|6920.7|6917.9|6920.7|6917.9|6921.1|6918.3|6920.1|6917.3|253
1621276180000|2021-05-17 18:29:40|6921.1|6918.3|6919.7|6916.9|6921.2|6918.4|6919.4|6916.6|393
1621276190000|2021-05-17 18:29:50|6920.1|6917.3|6921.1|6918.3|6921.4|6918.6|6919.1|6916.3|1621
1621276200000|2021-05-17 18:30:00|6921.4|6918.6|6921.1|6918.3|6922.9|6920.1|6919.1|6916.3|748
1621276210000|2021-05-17 18:30:10|6921.4|6918.6|6925.1|6922.3|6926.1|6923.3|6921.4|6918.6|186
1621276220000|2021-05-17 18:30:20|6924.7|6921.9|6923.1|6920.3|6924.7|6921.9|6921.7|6918.9|324
1621276230000|2021-05-17 18:30:30|6923.4|6920.6|6922.1|6919.3|6924.1|6921.3|6922.1|6919.3|53
1621276240000|2021-05-17 18:30:40|6921.1|6918.3|6922.7|6919.9|6922.7|6919.9|6920.9|6918.1|41
1621276250000|2021-05-17 18:30:50|6923.1|6920.3|6923.9|6921.1|6924.4|6921.6|6922.9|6920.1|25
1621276260000|2021-05-17 18:31:00|6924.1|6921.3|6924.4|6921.6|6924.4|6921.6|6924.1|6921.3|3
1621276270000|2021-05-17 18:31:10|6924.1|6921.3|6925.4|6922.6|6925.9|6923.1|6923.7|6920.9|101
1621276280000|2021-05-17 18:31:20|6925.7|6922.9|6925.7|6922.9|6926.1|6923.3|6925.4|6922.6|60
1621276290000|2021-05-17 18:31:30|6925.4|6922.6|6925.9|6923.1|6926.1|6923.3|6925.1|6922.3|106
1621276300000|2021-05-17 18:31:40|6926.1|6923.3|6924.6|6921.8|6926.1|6923.3|6924.6|6921.8|37
1621276310000|2021-05-17 18:31:50|6924.7|6921.9|6924.1|6921.3|6925.1|6922.3|6923.6|6920.8|269
1621276320000|2021-05-17 18:32:00|6923.7|6920.9|6922.4|6919.6|6923.7|6920.9|6922.4|6919.6|96
1621276330000|2021-05-17 18:32:10|6922.1|6919.3|6922.1|6919.3|6923.4|6920.6|6922.1|6919.3|78
1621276340000|2021-05-17 18:32:20|6922.4|6919.6|6924.1|6921.3|6924.1|6921.3|6922.4|6919.6|49
1621276350000|2021-05-17 18:32:30|6923.9|6921.1|6924.1|6921.3|6924.1|6921.3|6923.9|6921.1|17
1621276360000|2021-05-17 18:32:40|6923.4|6920.6|6922.4|6919.6|6923.7|6920.9|6922.4|6919.6|25
1621276370000|2021-05-17 18:32:50|6922.6|6919.8|6923.1|6920.3|6923.1|6920.3|6922.6|6919.8|2
1621276380000|2021-05-17 18:33:00|6923.4|6920.6|6923.4|6920.6|6924.1|6921.3|6923.1|6920.3|29
1621276390000|2021-05-17 18:33:10|6922.9|6920.1|6923.1|6920.3|6923.1|6920.3|6922.4|6919.6|16
1621276400000|2021-05-17 18:33:20|6923.6|6920.8|6923.1|6920.3|6923.6|6920.8|6922.9|6920.1|35
1621276410000|2021-05-17 18:33:30|6922.9|6920.1|6922.9|6920.1|6923.1|6920.3|6922.4|6919.6|4
1621276420000|2021-05-17 18:33:40|6922.7|6919.9|6922.9|6920.1|6923.1|6920.3|6922.4|6919.6|3
1621276430000|2021-05-17 18:33:50|6922.7|6919.9|6922.4|6919.6|6922.7|6919.9|6922.1|6919.3|14
1621276440000|2021-05-17 18:34:00|6922.1|6919.3|6921.1|6918.3|6922.1|6919.3|6921.1|6918.3|4
1621276450000|2021-05-17 18:34:10|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|8
1621276460000|2021-05-17 18:34:20|||||||||24
1621276470000|2021-05-17 18:34:30|6921.7|6918.9|6922.4|6919.6|6922.4|6919.6|6921.7|6918.9|14
1621276480000|2021-05-17 18:34:40|6921.9|6919.1|6922.9|6920.1|6923.1|6920.3|6921.9|6919.1|23
1621276490000|2021-05-17 18:34:50|6923.4|6920.6|6922.9|6920.1|6924.1|6921.3|6922.9|6920.1|37
1621276500000|2021-05-17 18:35:00|6922.7|6919.9|6921.9|6919.1|6922.7|6919.9|6921.9|6919.1|4
1621276510000|2021-05-17 18:35:10|6922.1|6919.3|6921.7|6918.9|6922.1|6919.3|6921.4|6918.6|1
1621276520000|2021-05-17 18:35:20|6922.1|6919.3|6921.9|6919.1|6922.1|6919.3|6921.9|6919.1|1
1621276530000|2021-05-17 18:35:30|6921.7|6918.9|6921.1|6918.3|6921.9|6919.1|6921.1|6918.3|1
1621276540000|2021-05-17 18:35:40|6921.4|6918.6|6921.9|6919.1|6922.1|6919.3|6921.4|6918.6|27
1621276550000|2021-05-17 18:35:50|6922.4|6919.6|6921.9|6919.1|6922.4|6919.6|6921.9|6919.1|16
1621276560000|2021-05-17 18:36:00|6921.1|6918.3|6921.9|6919.1|6922.1|6919.3|6921.1|6918.3|10
1621276570000|2021-05-17 18:36:10|6921.7|6918.9|6921.4|6918.6|6921.7|6918.9|6921.4|6918.6|1
1621276580000|2021-05-17 18:36:20|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|54
1621276590000|2021-05-17 18:36:30|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|1
1621276600000|2021-05-17 18:36:40|6921.1|6918.3|6921.4|6918.6|6921.4|6918.6|6921.1|6918.3|24
1621276610000|2021-05-17 18:36:50|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6919.1|6916.3|66
1621276620000|2021-05-17 18:37:00|6920.7|6917.9|6921.1|6918.3|6921.1|6918.3|6920.6|6917.8|8
1621276630000|2021-05-17 18:37:10|6922.1|6919.3|6919.6|6916.8|6922.1|6919.3|6919.6|6916.8|47
1621276640000|2021-05-17 18:37:20|6920.1|6917.3|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|2
1621276650000|2021-05-17 18:37:30|6920.1|6917.3|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|35
1621276660000|2021-05-17 18:37:40|6919.4|6916.6|6919.1|6916.3|6919.4|6916.6|6919.1|6916.3|0
1621276670000|2021-05-17 18:37:50|6920.4|6917.6|6918.7|6915.9|6920.4|6917.6|6918.4|6915.6|38
1621276680000|2021-05-17 18:38:00|6918.4|6915.6|6917.4|6914.6|6918.4|6915.6|6917.4|6914.6|82
1621276690000|2021-05-17 18:38:10|6918.1|6915.3|6917.6|6914.8|6918.1|6915.3|6917.6|6914.8|38
1621276700000|2021-05-17 18:38:20|6917.4|6914.6|6917.6|6914.8|6917.6|6914.8|6917.4|6914.6|10
1621276710000|2021-05-17 18:38:30|6917.9|6915.1|6917.4|6914.6|6917.9|6915.1|6917.4|6914.6|14
1621276720000|2021-05-17 18:38:40|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|27
1621276730000|2021-05-17 18:38:50|6917.4|6914.6|6917.9|6915.1|6918.1|6915.3|6917.4|6914.6|4
1621276740000|2021-05-17 18:39:00|||||||||1
1621276750000|2021-05-17 18:39:10|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|1
1621276760000|2021-05-17 18:39:20|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|2
1621276780000|2021-05-17 18:39:40|6918.1|6915.3|6917.9|6915.1|6918.1|6915.3|6917.9|6915.1|5
1621276790000|2021-05-17 18:39:50|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6917.9|6915.1|4
1621276800000|2021-05-17 18:40:00|6917.7|6914.9|6918.1|6915.3|6918.1|6915.3|6917.4|6914.6|10
1621276810000|2021-05-17 18:40:10|6917.9|6915.1|6918.1|6915.3|6918.1|6915.3|6917.9|6915.1|1
1621276820000|2021-05-17 18:40:20|6917.9|6915.1|6918.1|6915.3|6918.1|6915.3|6917.9|6915.1|3
1621276830000|2021-05-17 18:40:30|6917.9|6915.1|6917.9|6915.1|6918.1|6915.3|6917.9|6915.1|1
1621276840000|2021-05-17 18:40:40|6919.1|6916.3|6918.9|6916.1|6919.1|6916.3|6918.9|6916.1|13
1621276850000|2021-05-17 18:40:50|6919.1|6916.3|6918.9|6916.1|6919.1|6916.3|6918.7|6915.9|4
1621276860000|2021-05-17 18:41:00|6918.4|6915.6|6919.1|6916.3|6919.1|6916.3|6918.4|6915.6|4
1621276870000|2021-05-17 18:41:10|6918.9|6916.1|6918.9|6916.1|6919.1|6916.3|6918.9|6916.1|2
1621276890000|2021-05-17 18:41:30|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6918.9|6916.1|0
1621276900000|2021-05-17 18:41:40|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|3
1621276910000|2021-05-17 18:41:50|6918.6|6915.8|6918.4|6915.6|6918.6|6915.8|6918.4|6915.6|2
1621276920000|2021-05-17 18:42:00|6918.1|6915.3|6917.6|6914.8|6918.1|6915.3|6917.4|6914.6|13
1621276930000|2021-05-17 18:42:10|6917.7|6914.9|6917.6|6914.8|6917.7|6914.9|6917.4|6914.6|3
1621276950000|2021-05-17 18:42:30|6917.9|6915.1|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|15
1621276960000|2021-05-17 18:42:40|6918.1|6915.3|6917.4|6914.6|6918.1|6915.3|6917.4|6914.6|4
1621276970000|2021-05-17 18:42:50|6917.9|6915.1|6918.1|6915.3|6918.1|6915.3|6917.9|6915.1|22
1621276980000|2021-05-17 18:43:00|6917.9|6915.1|6918.1|6915.3|6918.1|6915.3|6917.9|6915.1|15
1621276990000|2021-05-17 18:43:10|6917.9|6915.1|6918.1|6915.3|6918.1|6915.3|6917.9|6915.1|5
1621277000000|2021-05-17 18:43:20|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|11
1621277010000|2021-05-17 18:43:30|6918.1|6915.3|6918.2|6915.4|6918.6|6915.8|6917.9|6915.1|20
1621277020000|2021-05-17 18:43:40|6918.7|6915.9|6919.1|6916.3|6919.6|6916.8|6918.1|6915.3|18
1621277030000|2021-05-17 18:43:50|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.1|6916.3|4
1621277040000|2021-05-17 18:44:00|6919.1|6916.3|6919.1|6916.3|6919.2|6916.4|6919.1|6916.3|4
1621277050000|2021-05-17 18:44:10|||||||||4
1621277060000|2021-05-17 18:44:20|6918.6|6915.8|6918.6|6915.8|6919.1|6916.3|6918.6|6915.8|2
1621277070000|2021-05-17 18:44:30|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6918.6|6915.8|6
1621277080000|2021-05-17 18:44:40|6918.9|6916.1|6918.7|6915.9|6919.1|6916.3|6918.2|6915.4|9
1621277090000|2021-05-17 18:44:50|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|5
1621277100000|2021-05-17 18:45:00|6919.6|6916.8|6919.4|6916.6|6919.6|6916.8|6919.4|6916.6|2
1621277110000|2021-05-17 18:45:10|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|19
1621277120000|2021-05-17 18:45:20|6918.7|6915.9|6919.1|6916.3|6919.1|6916.3|6918.6|6915.8|3
1621277130000|2021-05-17 18:45:30|6918.4|6915.6|6917.4|6914.6|6918.4|6915.6|6917.4|6914.6|13
1621277140000|2021-05-17 18:45:40|6917.7|6914.9|6918.1|6915.3|6918.1|6915.3|6917.7|6914.9|8
1621277150000|2021-05-17 18:45:50|6918.4|6915.6|6918.1|6915.3|6918.6|6915.8|6918.1|6915.3|4
1621277160000|2021-05-17 18:46:00|6917.9|6915.1|6918.6|6915.8|6918.6|6915.8|6917.9|6915.1|6
1621277170000|2021-05-17 18:46:10|6918.9|6916.1|6919.1|6916.3|6919.1|6916.3|6918.9|6916.1|2
1621277180000|2021-05-17 18:46:20|6920.1|6917.3|6921.1|6918.3|6921.1|6918.3|6920.1|6917.3|12
1621277190000|2021-05-17 18:46:30|6920.7|6917.9|6921.1|6918.3|6921.1|6918.3|6920.4|6917.6|20
1621277200000|2021-05-17 18:46:40|6920.9|6918.1|6921.1|6918.3|6921.1|6918.3|6920.1|6917.3|12
1621277210000|2021-05-17 18:46:50|6920.1|6917.3|6921.1|6918.3|6921.1|6918.3|6919.9|6917.1|12
1621277220000|2021-05-17 18:47:00|6920.9|6918.1|6920.9|6918.1|6921.1|6918.3|6920.9|6918.1|4
1621277240000|2021-05-17 18:47:20|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|3
1621277250000|2021-05-17 18:47:30|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|8
1621277260000|2021-05-17 18:47:40|6920.9|6918.1|6921.1|6918.3|6921.1|6918.3|6920.9|6918.1|1
1621277270000|2021-05-17 18:47:50|6920.9|6918.1|6921.1|6918.3|6921.1|6918.3|6920.9|6918.1|0
1621277280000|2021-05-17 18:48:00|6920.9|6918.1|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|2
1621277290000|2021-05-17 18:48:10|6920.1|6917.3|6921.1|6918.3|6921.1|6918.3|6920.1|6917.3|5
1621277300000|2021-05-17 18:48:20|6921.4|6918.6|6921.6|6918.8|6921.6|6918.8|6921.4|6918.6|3
1621277320000|2021-05-17 18:48:40|6921.7|6918.9|6921.6|6918.8|6921.7|6918.9|6921.6|6918.8|0
1621277330000|2021-05-17 18:48:50|6921.7|6918.9|6923.1|6920.3|6923.1|6920.3|6921.7|6918.9|2
1621277340000|2021-05-17 18:49:00|6923.4|6920.6|6924.4|6921.6|6924.4|6921.6|6923.1|6920.3|13
1621277350000|2021-05-17 18:49:10|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|0
1621277360000|2021-05-17 18:49:20|6923.1|6920.3|6922.6|6919.8|6923.1|6920.3|6922.4|6919.6|12
1621277370000|2021-05-17 18:49:30|6922.9|6920.1|6922.4|6919.6|6923.1|6920.3|6922.1|6919.3|5
1621277380000|2021-05-17 18:49:40|6922.6|6919.8|6923.1|6920.3|6923.1|6920.3|6922.6|6919.8|1
1621277390000|2021-05-17 18:49:50|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|6922.9|6920.1|6
1621277400000|2021-05-17 18:50:00|6922.7|6919.9|6922.9|6920.1|6923.1|6920.3|6922.6|6919.8|2
1621277410000|2021-05-17 18:50:10|6923.4|6920.6|6922.6|6919.8|6923.4|6920.6|6922.4|6919.6|5
1621277420000|2021-05-17 18:50:20|6922.7|6919.9|6922.7|6919.9|6922.9|6920.1|6922.4|6919.6|2
1621277430000|2021-05-17 18:50:30|6922.4|6919.6|6923.1|6920.3|6923.1|6920.3|6921.9|6919.1|32
1621277440000|2021-05-17 18:50:40|6923.4|6920.6|6923.1|6920.3|6923.4|6920.6|6923.1|6920.3|1
1621277460000|2021-05-17 18:51:00|||||||||1
1621277480000|2021-05-17 18:51:20|6923.7|6920.9|6925.4|6922.6|6925.4|6922.6|6923.7|6920.9|101
1621277490000|2021-05-17 18:51:30|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|2
1621277500000|2021-05-17 18:51:40|6924.9|6922.1|6925.1|6922.3|6925.1|6922.3|6924.9|6922.1|0
1621277510000|2021-05-17 18:51:50|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|1
1621277520000|2021-05-17 18:52:00|6925.1|6922.3|6925.1|6922.3|6925.9|6923.1|6925.1|6922.3|9
1621277530000|2021-05-17 18:52:10|6925.7|6922.9|6926.1|6923.3|6926.1|6923.3|6925.4|6922.6|10
1621277540000|2021-05-17 18:52:20|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1621277550000|2021-05-17 18:52:30|6926.4|6923.6|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|1
1621277560000|2021-05-17 18:52:40|6925.7|6922.9|6925.9|6923.1|6926.1|6923.3|6925.1|6922.3|2
1621277570000|2021-05-17 18:52:50|6926.1|6923.3|6925.9|6923.1|6926.1|6923.3|6925.9|6923.1|0
1621277580000|2021-05-17 18:53:00|6925.1|6922.3|6925.4|6922.6|6925.6|6922.8|6925.1|6922.3|2
1621277590000|2021-05-17 18:53:10|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|0
1621277620000|2021-05-17 18:53:40|6925|6922.2|6925|6922.2|6925.5|6922.7|6925|6922.2|5
1621277630000|2021-05-17 18:53:50|6924|6921.2|6924|6921.2|6924|6921.2|6923.9|6921.1|4
1621277640000|2021-05-17 18:54:00|6924.5|6921.7|6925.9|6923.1|6926|6923.2|6924.4|6921.6|31
1621277650000|2021-05-17 18:54:10|6925.5|6922.7|6926|6923.2|6926|6923.2|6925.5|6922.7|1
1621277660000|2021-05-17 18:54:20|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|1
1621277670000|2021-05-17 18:54:30|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.2|6922.4|0
1621277680000|2021-05-17 18:54:40|6925.4|6922.6|6925.5|6922.7|6925.5|6922.7|6925.4|6922.6|3
1621277690000|2021-05-17 18:54:50|6925.9|6923.1|6926|6923.2|6926.9|6924.1|6925.9|6923.1|6
1621277700000|2021-05-17 18:55:00|6926.7|6923.9|6926.9|6924.1|6927|6924.2|6926.7|6923.9|6
1621277710000|2021-05-17 18:55:10|6926.7|6923.9|6926|6923.2|6926.7|6923.9|6926|6923.2|0
1621277720000|2021-05-17 18:55:20|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|0
1621277730000|2021-05-17 18:55:30|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|0
1621277740000|2021-05-17 18:55:40|6926.4|6923.6|6926.9|6924.1|6927|6924.2|6926.4|6923.6|5
1621277750000|2021-05-17 18:55:50|6926.4|6923.6|6927|6924.2|6927|6924.2|6925.9|6923.1|6
1621277760000|2021-05-17 18:56:00|6926.7|6923.9|6926|6923.2|6926.7|6923.9|6925|6922.2|2
1621277770000|2021-05-17 18:56:10|6926.5|6923.7|6925.5|6922.7|6926.5|6923.7|6925.5|6922.7|2
1621277800000|2021-05-17 18:56:40|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|0
1621277810000|2021-05-17 18:56:50|6925|6922.2|6925|6922.2|6925.2|6922.4|6925|6922.2|2
1621277820000|2021-05-17 18:57:00|6924.4|6921.6|6924.9|6922.1|6925|6922.2|6924.4|6921.6|7
1621277830000|2021-05-17 18:57:10|6925|6922.2|6924.9|6922.1|6925|6922.2|6924.9|6922.1|9
1621277840000|2021-05-17 18:57:20|6925|6922.2|6924.9|6922.1|6925|6922.2|6924.9|6922.1|3
1621277850000|2021-05-17 18:57:30|6924|6921.2|6924.4|6921.6|6924.5|6921.7|6924|6921.2|2
1621277860000|2021-05-17 18:57:40|6924|6921.2|6924|6921.2|6924.9|6922.1|6924|6921.2|3
1621277870000|2021-05-17 18:57:50|6924.4|6921.6|6924.9|6922.1|6924.9|6922.1|6924.4|6921.6|8
1621277880000|2021-05-17 18:58:00|6925|6922.2|6925|6922.2|6925|6922.2|6924.9|6922.1|1
1621277890000|2021-05-17 18:58:10|6924.9|6922.1|6925|6922.2|6925|6922.2|6924.9|6922.1|0
1621277900000|2021-05-17 18:58:20|||||||||6
1621277920000|2021-05-17 18:58:40|6926|6923.2|6925.9|6923.1|6926|6923.2|6925.9|6923.1|9
1621277930000|2021-05-17 18:58:50|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|5
1621277940000|2021-05-17 18:59:00|6926.2|6923.4|6926|6923.2|6926.2|6923.4|6926|6923.2|14
1621277970000|2021-05-17 18:59:30|6925.9|6923.1|6926|6923.2|6926|6923.2|6925.5|6922.7|3
1621277990000|2021-05-17 18:59:50|||||||||3
1621278000000|2021-05-17 19:00:00|6925|6922.2|6925|6922.2|6926|6923.2|6925|6922.2|15
1621278020000|2021-05-17 19:00:20|6924|6921.2|6925|6922.2|6925|6922.2|6924|6921.2|43
1621278030000|2021-05-17 19:00:30|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|6925.2|6922.4|2
1621278040000|2021-05-17 19:00:40|6925.9|6923.1|6926|6923.2|6926|6923.2|6925.9|6923.1|9
1621278060000|2021-05-17 19:01:00|6926.4|6923.6|6927|6924.2|6927|6924.2|6926.4|6923.6|16
1621278070000|2021-05-17 19:01:10|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|16
1621278080000|2021-05-17 19:01:20|6927|6924.2|6927|6924.2|6927.5|6924.7|6927|6924.2|8
1621278090000|2021-05-17 19:01:30|6927.2|6924.4|6927|6924.2|6927.2|6924.4|6927|6924.2|2
1621278100000|2021-05-17 19:01:40|6927.5|6924.7|6927.2|6924.4|6927.5|6924.7|6927.2|6924.4|11
1621278110000|2021-05-17 19:01:50|||||||||4
1621278120000|2021-05-17 19:02:00|6927|6924.2|6927|6924.2|6927|6924.2|6927|6924.2|11
1621278130000|2021-05-17 19:02:10|||||||||2
1621278150000|2021-05-17 19:02:30|||||||||2
1621278160000|2021-05-17 19:02:40|||||||||9
1621278170000|2021-05-17 19:02:50|6926.9|6924.1|6926|6923.2|6926.9|6924.1|6926|6923.2|2
1621278190000|2021-05-17 19:03:10|6926.4|6923.6|6926|6923.2|6926.4|6923.6|6926|6923.2|1
1621278210000|2021-05-17 19:03:30|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|0
1621278220000|2021-05-17 19:03:40|6926|6923.2|6926.4|6923.6|6926.4|6923.6|6926|6923.2|13
1621278230000|2021-05-17 19:03:50|||||||||2
1621278240000|2021-05-17 19:04:00|||||||||80
1621278250000|2021-05-17 19:04:10|6926.9|6924.1|6927|6924.2|6927|6924.2|6926.9|6924.1|2
1621278260000|2021-05-17 19:04:20|6926.9|6924.1|6927|6924.2|6927|6924.2|6926.7|6923.9|3
1621278270000|2021-05-17 19:04:30|6926.5|6923.7|6926|6923.2|6926.5|6923.7|6926|6923.2|154
1621278320000|2021-05-17 19:05:20|6926.5|6923.7|6927|6924.2|6927|6924.2|6926.5|6923.7|3
1621278330000|2021-05-17 19:05:30|||||||||1
1621278370000|2021-05-17 19:06:10|||||||||1
1621278390000|2021-05-17 19:06:30|6927.2|6924.4|6927|6924.2|6927.2|6924.4|6927|6924.2|5
1621278400000|2021-05-17 19:06:40|6927.2|6924.4|6927.5|6924.7|6927.5|6924.7|6927.2|6924.4|0
1621278410000|2021-05-17 19:06:50|6927|6924.2|6927.5|6924.7|6927.7|6924.9|6927|6924.2|2
1621278420000|2021-05-17 19:07:00|6927.2|6924.4|6927.9|6925.1|6928|6925.2|6927|6924.2|21
1621278430000|2021-05-17 19:07:10|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|9
1621278440000|2021-05-17 19:07:20|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|4
1621278450000|2021-05-17 19:07:30|6928.2|6925.4|6929.9|6927.1|6930|6927.2|6928.2|6925.4|30
1621278460000|2021-05-17 19:07:40|6930|6927.2|6929.7|6926.9|6930|6927.2|6929|6926.2|11
1621278470000|2021-05-17 19:07:50|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|5
1621278480000|2021-05-17 19:08:00|6929.7|6926.9|6930|6927.2|6930|6927.2|6929.7|6926.9|3
1621278490000|2021-05-17 19:08:10|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|3
1621278500000|2021-05-17 19:08:20|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|6
1621278520000|2021-05-17 19:08:40|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|5
1621278530000|2021-05-17 19:08:50|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|0
1621278540000|2021-05-17 19:09:00|6930.2|6927.4|6929.5|6926.7|6930.2|6927.4|6929.5|6926.7|5
1621278550000|2021-05-17 19:09:10|6930|6927.2|6930|6927.2|6930|6927.2|6929.5|6926.7|1
1621278580000|2021-05-17 19:09:40|6930.2|6927.4|6930|6927.2|6930.2|6927.4|6930|6927.2|8
1621278590000|2021-05-17 19:09:50|6930.2|6927.4|6930|6927.2|6930.7|6927.9|6930|6927.2|8
1621278600000|2021-05-17 19:10:00|6930.2|6927.4|6930|6927.2|6930.2|6927.4|6930|6927.2|4
1621278610000|2021-05-17 19:10:10|6930.2|6927.4|6930|6927.2|6930.2|6927.4|6930|6927.2|3
1621278620000|2021-05-17 19:10:20|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.5|6926.7|5
1621278630000|2021-05-17 19:10:30|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|2
1621278640000|2021-05-17 19:10:40|||||||||2
1621278650000|2021-05-17 19:10:50|6930.2|6927.4|6930|6927.2|6930.2|6927.4|6930|6927.2|3
1621278660000|2021-05-17 19:11:00|6929.5|6926.7|6930|6927.2|6930|6927.2|6929.5|6926.7|0
1621278670000|2021-05-17 19:11:10|6929.9|6927.1|6930|6927.2|6930|6927.2|6929.9|6927.1|0
1621278700000|2021-05-17 19:11:40|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|0
1621278710000|2021-05-17 19:11:50|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|1
1621278720000|2021-05-17 19:12:00|||||||||2
1621278740000|2021-05-17 19:12:20|||||||||2
1621278760000|2021-05-17 19:12:40|6929.7|6926.9|6930|6927.2|6930|6927.2|6929.5|6926.7|7
1621278770000|2021-05-17 19:12:50|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|1
1621278780000|2021-05-17 19:13:00|6929.5|6926.7|6929.7|6926.9|6929.7|6926.9|6929.5|6926.7|5
1621278790000|2021-05-17 19:13:10|6930|6927.2|6929|6926.2|6930|6927.2|6929|6926.2|0
1621278800000|2021-05-17 19:13:20|||||||||11
1621278850000|2021-05-17 19:14:10|||||||||1
1621278860000|2021-05-17 19:14:20|6929.4|6926.6|6929|6926.2|6929.4|6926.6|6929|6926.2|6
1621278870000|2021-05-17 19:14:30|||||||||9
1621278880000|2021-05-17 19:14:40|6929.2|6926.4|6929|6926.2|6929.2|6926.4|6929|6926.2|37
1621278890000|2021-05-17 19:14:50|||||||||4
1621278910000|2021-05-17 19:15:10|||||||||2
1621278920000|2021-05-17 19:15:20|||||||||18
1621278930000|2021-05-17 19:15:30|6928.7|6925.9|6928.7|6925.9|6929|6926.2|6928.4|6925.6|87
1621278940000|2021-05-17 19:15:40|6929|6926.2|6928.7|6925.9|6929|6926.2|6928.4|6925.6|13
1621278950000|2021-05-17 19:15:50|||||||||2
1621278960000|2021-05-17 19:16:00|6929|6926.2|6930|6927.2|6930|6927.2|6929|6926.2|9
1621278970000|2021-05-17 19:16:10|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|0
1621278980000|2021-05-17 19:16:20|6929|6926.2|6929.7|6926.9|6929.7|6926.9|6929|6926.2|0
1621278990000|2021-05-17 19:16:30|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|77
1621279000000|2021-05-17 19:16:40|6929.7|6926.9|6929.5|6926.7|6929.7|6926.9|6929.5|6926.7|14
1621279010000|2021-05-17 19:16:50|6929.7|6926.9|6930|6927.2|6930.2|6927.4|6929.7|6926.9|73
1621279020000|2021-05-17 19:17:00|6930.2|6927.4|6929.5|6926.7|6930.7|6927.9|6929.5|6926.7|40
1621279030000|2021-05-17 19:17:10|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|4
1621279040000|2021-05-17 19:17:20|||||||||18
1621279050000|2021-05-17 19:17:30|||||||||1
1621279080000|2021-05-17 19:18:00|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6930|6927.2|6
1621279090000|2021-05-17 19:18:10|6930|6927.2|6930.2|6927.4|6930.2|6927.4|6930|6927.2|6
1621279100000|2021-05-17 19:18:20|6930.5|6927.7|6930.7|6927.9|6930.7|6927.9|6930.5|6927.7|6
1621279110000|2021-05-17 19:18:30|||||||||2
1621279120000|2021-05-17 19:18:40|||||||||2
1621279140000|2021-05-17 19:19:00|6931.7|6928.9|6933|6930.2|6933|6930.2|6931.7|6928.9|30
1621279150000|2021-05-17 19:19:10|||||||||37
1621279160000|2021-05-17 19:19:20|||||||||4
1621279170000|2021-05-17 19:19:30|||||||||3
1621279180000|2021-05-17 19:19:40|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.5|6929.7|15
1621279190000|2021-05-17 19:19:50|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|6
1621279210000|2021-05-17 19:20:10|6932.5|6929.7|6932.7|6929.9|6932.7|6929.9|6932.5|6929.7|0
1621279220000|2021-05-17 19:20:20|6932.5|6929.7|6932.7|6929.9|6932.7|6929.9|6932.5|6929.7|5
1621279230000|2021-05-17 19:20:30|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|0
1621279240000|2021-05-17 19:20:40|||||||||4
1621279250000|2021-05-17 19:20:50|||||||||2
1621279260000|2021-05-17 19:21:00|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.5|6929.7|2
1621279280000|2021-05-17 19:21:20|6932.5|6929.7|6932.5|6929.7|6932.7|6929.9|6932.5|6929.7|2
1621279290000|2021-05-17 19:21:30|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|0
1621279300000|2021-05-17 19:21:40|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|5
1621279310000|2021-05-17 19:21:50|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.4|6929.6|4
1621279320000|2021-05-17 19:22:00|6932.7|6929.9|6932.5|6929.7|6933|6930.2|6932.4|6929.6|13
1621279330000|2021-05-17 19:22:10|6932.9|6930.1|6933.4|6930.6|6933.7|6930.9|6932.9|6930.1|22
1621279340000|2021-05-17 19:22:20|6933|6930.2|6932.4|6929.6|6933|6930.2|6932.4|6929.6|2
1621279350000|2021-05-17 19:22:30|||||||||1
1621279360000|2021-05-17 19:22:40|6932|6929.2|6932|6929.2|6932|6929.2|6931|6928.2|18
1621279370000|2021-05-17 19:22:50|6932.2|6929.4|6933|6930.2|6933|6930.2|6932|6929.2|19
1621279380000|2021-05-17 19:23:00|6932.7|6929.9|6931|6928.2|6932.7|6929.9|6930.7|6927.9|53
1621279390000|2021-05-17 19:23:10|6931.2|6928.4|6932|6929.2|6932.7|6929.9|6931.2|6928.4|11
1621279410000|2021-05-17 19:23:30|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|0
1621279420000|2021-05-17 19:23:40|6932|6929.2|6931|6928.2|6932|6929.2|6931|6928.2|2
1621279430000|2021-05-17 19:23:50|6931.9|6929.1|6931|6928.2|6931.9|6929.1|6931|6928.2|7
1621279440000|2021-05-17 19:24:00|6931.2|6928.4|6932|6929.2|6932|6929.2|6931.2|6928.4|4
1621279460000|2021-05-17 19:24:20|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|2
1621279470000|2021-05-17 19:24:30|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1621279480000|2021-05-17 19:24:40|6932.5|6929.7|6932.2|6929.4|6932.5|6929.7|6932|6929.2|8
1621279490000|2021-05-17 19:24:50|6932|6929.2|6932.2|6929.4|6932.2|6929.4|6932|6929.2|2
1621279500000|2021-05-17 19:25:00|6932|6929.2|6933|6930.2|6933|6930.2|6932|6929.2|6
1621279510000|2021-05-17 19:25:10|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.5|6929.7|2
1621279520000|2021-05-17 19:25:20|6932.5|6929.7|6932.2|6929.4|6932.5|6929.7|6932.2|6929.4|0
1621279530000|2021-05-17 19:25:30|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1621279540000|2021-05-17 19:25:40|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|0
1621279560000|2021-05-17 19:26:00|6932|6929.2|6931|6928.2|6932|6929.2|6930|6927.2|17
1621279590000|2021-05-17 19:26:30|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|0
1621279600000|2021-05-17 19:26:40|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1621279620000|2021-05-17 19:27:00|6930.7|6927.9|6929.7|6926.9|6930.7|6927.9|6929.7|6926.9|7
1621279630000|2021-05-17 19:27:10|6930|6927.2|6932|6929.2|6932|6929.2|6930|6927.2|21
1621279640000|2021-05-17 19:27:20|6931.7|6928.9|6932|6929.2|6932.2|6929.4|6931.2|6928.4|92
1621279650000|2021-05-17 19:27:30|6931.7|6928.9|6930.3|6927.5|6931.7|6928.9|6930.2|6927.4|78
1621279660000|2021-05-17 19:27:40|6931|6928.2|6932|6929.2|6932.2|6929.4|6930.7|6927.9|44
1621279670000|2021-05-17 19:27:50|6931.7|6928.9|6933|6930.2|6933.2|6930.4|6931.7|6928.9|14
1621279680000|2021-05-17 19:28:00|6932.7|6929.9|6933|6930.2|6933.2|6930.4|6932|6929.2|9
1621279690000|2021-05-17 19:28:10|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|0
1621279710000|2021-05-17 19:28:30|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|0
1621279720000|2021-05-17 19:28:40|6932.7|6929.9|6933|6930.2|6933|6930.2|6932|6929.2|5
1621279730000|2021-05-17 19:28:50|6933.2|6930.4|6931|6928.2|6933.2|6930.4|6930.5|6927.7|30
1621279750000|2021-05-17 19:29:10|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|3
1621279760000|2021-05-17 19:29:20|6930.5|6927.7|6931|6928.2|6931|6928.2|6930.5|6927.7|2
1621279770000|2021-05-17 19:29:30|6929.3|6926.5|6931|6928.2|6931|6928.2|6929.3|6926.5|30
1621279780000|2021-05-17 19:29:40|||||||||4
1621279790000|2021-05-17 19:29:50|6931.2|6928.4|6931.2|6928.4|6932|6929.2|6931|6928.2|32
1621279800000|2021-05-17 19:30:00|6932|6929.2|6931.2|6928.4|6932|6929.2|6931|6928.2|8
1621279810000|2021-05-17 19:30:10|6931.5|6928.7|6931|6928.2|6931.7|6928.9|6931|6928.2|17
1621279820000|2021-05-17 19:30:20|6931.2|6928.4|6931.7|6928.9|6931.7|6928.9|6931.2|6928.4|4
1621279830000|2021-05-17 19:30:30|6932|6929.2|6931|6928.2|6932.2|6929.4|6931|6928.2|3
1621279840000|2021-05-17 19:30:40|6931.7|6928.9|6932|6929.2|6932.7|6929.9|6931.7|6928.9|9
1621279850000|2021-05-17 19:30:50|6932.2|6929.4|6932|6929.2|6933|6930.2|6932|6929.2|3
1621279860000|2021-05-17 19:31:00|||||||||1
1621279870000|2021-05-17 19:31:10|6931.5|6928.7|6931.5|6928.7|6931.9|6929.1|6931.2|6928.4|42
1621279880000|2021-05-17 19:31:20|6931.9|6929.1|6932|6929.2|6932.2|6929.4|6931.9|6929.1|2
1621279890000|2021-05-17 19:31:30|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|0
1621279900000|2021-05-17 19:31:40|6932.3|6929.5|6931.2|6928.4|6932.7|6929.9|6931.2|6928.4|6
1621279910000|2021-05-17 19:31:50|6931.7|6928.9|6931.2|6928.4|6932|6929.2|6931.2|6928.4|7
1621279920000|2021-05-17 19:32:00|6931.5|6928.7|6931|6928.2|6931.5|6928.7|6930.4|6927.6|3
1621279930000|2021-05-17 19:32:10|6930.5|6927.7|6930.9|6928.1|6931|6928.2|6930.5|6927.7|3
1621279940000|2021-05-17 19:32:20|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|2
1621279960000|2021-05-17 19:32:40|6930.7|6927.9|6932.7|6929.9|6932.7|6929.9|6930.4|6927.6|8
1621279970000|2021-05-17 19:32:50|6933|6930.2|6933.7|6930.9|6933.7|6930.9|6933|6930.2|2
1621279990000|2021-05-17 19:33:10|6934|6931.2|6933.9|6931.1|6934|6931.2|6933.9|6931.1|2
1621280000000|2021-05-17 19:33:20|6933.2|6930.4|6933|6930.2|6934|6931.2|6932.9|6930.1|38
1621280010000|2021-05-17 19:33:30|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|6933|6930.2|16
1621280020000|2021-05-17 19:33:40|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|0
1621280030000|2021-05-17 19:33:50|6933.2|6930.4|6933|6930.2|6933.2|6930.4|6933|6930.2|5
1621280040000|2021-05-17 19:34:00|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|5
1621280050000|2021-05-17 19:34:10|6933.7|6930.9|6934|6931.2|6934.2|6931.4|6933.2|6930.4|6
1621280060000|2021-05-17 19:34:20|6933.3|6930.5|6933.2|6930.4|6933.3|6930.5|6933.2|6930.4|23
1621280070000|2021-05-17 19:34:30|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|4
1621280080000|2021-05-17 19:34:40|6934.2|6931.4|6934|6931.2|6934.2|6931.4|6934|6931.2|3
1621280100000|2021-05-17 19:35:00|6933.2|6930.4|6933.3|6930.5|6934|6931.2|6933|6930.2|24
1621280110000|2021-05-17 19:35:10|6933|6930.2|6933|6930.2|6933.2|6930.4|6932.7|6929.9|13
1621280120000|2021-05-17 19:35:20|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.2|6929.4|9
1621280130000|2021-05-17 19:35:30|6933|6930.2|6933.7|6930.9|6933.7|6930.9|6932|6929.2|19
1621280140000|2021-05-17 19:35:40|6933.2|6930.4|6933|6930.2|6933.2|6930.4|6933|6930.2|1
1621280160000|2021-05-17 19:36:00|6932.3|6929.5|6932|6929.2|6932.3|6929.5|6932|6929.2|6
1621280180000|2021-05-17 19:36:20|6931.2|6928.4|6932|6929.2|6932|6929.2|6931.2|6928.4|3
1621280190000|2021-05-17 19:36:30|6931.2|6928.4|6931.7|6928.9|6932|6929.2|6931|6928.2|6
1621280200000|2021-05-17 19:36:40|6931.5|6928.7|6931.5|6928.7|6932|6929.2|6931.2|6928.4|4
1621280210000|2021-05-17 19:36:50|6932|6929.2|6931.2|6928.4|6932|6929.2|6931|6928.2|3
1621280220000|2021-05-17 19:37:00|6931.5|6928.7|6931|6928.2|6932|6929.2|6931|6928.2|4
1621280240000|2021-05-17 19:37:20|6930.9|6928.1|6931|6928.2|6931|6928.2|6930.9|6928.1|1
1621280260000|2021-05-17 19:37:40|6930.7|6927.9|6930.4|6927.6|6931|6928.2|6930|6927.2|8
1621280270000|2021-05-17 19:37:50|6930|6927.2|6930.5|6927.7|6931|6928.2|6930|6927.2|2
1621280280000|2021-05-17 19:38:00|6930.7|6927.9|6931|6928.2|6931|6928.2|6930.7|6927.9|3
1621280290000|2021-05-17 19:38:10|6931.4|6928.6|6931|6928.2|6931.5|6928.7|6931|6928.2|3
1621280320000|2021-05-17 19:38:40|6931.2|6928.4|6931.4|6928.6|6931.4|6928.6|6931.2|6928.4|0
1621280340000|2021-05-17 19:39:00|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1621280350000|2021-05-17 19:39:10|6930.5|6927.7|6930.9|6928.1|6931|6928.2|6930.5|6927.7|1
1621280360000|2021-05-17 19:39:20|6931|6928.2|6930.5|6927.7|6931|6928.2|6930.5|6927.7|0
1621280370000|2021-05-17 19:39:30|6930.3|6927.5|6930|6927.2|6930.3|6927.5|6930|6927.2|0
1621280380000|2021-05-17 19:39:40|6930.5|6927.7|6930.2|6927.4|6930.5|6927.7|6930.2|6927.4|0
1621280390000|2021-05-17 19:39:50|6931.3|6928.5|6930.5|6927.7|6931.3|6928.5|6930.5|6927.7|0
1621280400000|2021-05-17 19:40:00|6931|6928.2|6930.8|6928|6931|6928.2|6930.8|6928|7
1621280410000|2021-05-17 19:40:10|6931|6928.2|6932|6929.2|6932|6929.2|6931|6928.2|19
1621280420000|2021-05-17 19:40:20|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|1
1621280440000|2021-05-17 19:40:40|6932|6929.2|6931.8|6929|6932|6929.2|6931.8|6929|0
1621280460000|2021-05-17 19:41:00|6931.5|6928.7|6932|6929.2|6932|6929.2|6931.5|6928.7|0
1621280470000|2021-05-17 19:41:10|6931.8|6929|6932|6929.2|6932|6929.2|6931.8|6929|0
1621280480000|2021-05-17 19:41:20|6931.5|6928.7|6931|6928.2|6931.5|6928.7|6931|6928.2|4
1621280490000|2021-05-17 19:41:30|||||||||1
1621280500000|2021-05-17 19:41:40|6931.5|6928.7|6932.3|6929.5|6932.5|6929.7|6931.5|6928.7|32
1621280520000|2021-05-17 19:42:00|6932|6929.2|6930.8|6928|6932|6929.2|6930.8|6928|2
1621280530000|2021-05-17 19:42:10|6931|6928.2|6930.7|6927.9|6931|6928.2|6930.7|6927.9|7
1621280550000|2021-05-17 19:42:30|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.8|6927|1
1621280560000|2021-05-17 19:42:40|6930|6927.2|6929.8|6927|6930|6927.2|6929.3|6926.5|19
1621280580000|2021-05-17 19:43:00|6930|6927.2|6930|6927.2|6930.8|6928|6930|6927.2|10
1621280590000|2021-05-17 19:43:10|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|0
1621280600000|2021-05-17 19:43:20|6930.5|6927.7|6930|6927.2|6930.8|6928|6929.8|6927|1
1621280610000|2021-05-17 19:43:30|6930.8|6928|6930.7|6927.9|6930.8|6928|6930.7|6927.9|0
1621280620000|2021-05-17 19:43:40|6930|6927.2|6930|6927.2|6930.3|6927.5|6930|6927.2|13
1621280640000|2021-05-17 19:44:00|6930.3|6927.5|6930.3|6927.5|6930.8|6928|6930.3|6927.5|1
1621280660000|2021-05-17 19:44:20|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1621280670000|2021-05-17 19:44:30|6930.7|6927.9|6930.3|6927.5|6930.7|6927.9|6930.3|6927.5|0
1621280680000|2021-05-17 19:44:40|6930.8|6928|6930.3|6927.5|6930.8|6928|6930.3|6927.5|2
1621280700000|2021-05-17 19:45:00|6930|6927.2|6930|6927.2|6930|6927.2|6929|6926.2|4
1621280730000|2021-05-17 19:45:30|6929.5|6926.7|6930|6927.2|6930|6927.2|6929.5|6926.7|3
1621280740000|2021-05-17 19:45:40|6930.5|6927.7|6930|6927.2|6930.5|6927.7|6930|6927.2|0
1621280750000|2021-05-17 19:45:50|6930.8|6928|6930|6927.2|6931|6928.2|6930|6927.2|0
1621280760000|2021-05-17 19:46:00|6930.2|6927.4|6930|6927.2|6931|6928.2|6930|6927.2|16
1621280770000|2021-05-17 19:46:10|6930.3|6927.5|6930.5|6927.7|6930.5|6927.7|6930.2|6927.4|0
1621280780000|2021-05-17 19:46:20|6931|6928.2|6930.5|6927.7|6931|6928.2|6930.5|6927.7|6
1621280790000|2021-05-17 19:46:30|6930.7|6927.9|6931|6928.2|6931|6928.2|6930.5|6927.7|18
1621280800000|2021-05-17 19:46:40|6930.8|6928|6929.7|6926.9|6930.8|6928|6929.7|6926.9|13
1621280820000|2021-05-17 19:47:00|6930|6927.2|6930|6927.2|6930|6927.2|6929.5|6926.7|1
1621280880000|2021-05-17 19:48:00|||||||||1
1621280890000|2021-05-17 19:48:10|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|8
1621280900000|2021-05-17 19:48:20|6929.3|6926.5|6929.3|6926.5|6929.8|6927|6929.3|6926.5|0
1621280910000|2021-05-17 19:48:30|6929.5|6926.7|6929.8|6927|6929.8|6927|6929|6926.2|0
1621280920000|2021-05-17 19:48:40|6929.7|6926.9|6929.7|6926.9|6930|6927.2|6929.3|6926.5|1
1621280930000|2021-05-17 19:48:50|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|3
1621280950000|2021-05-17 19:49:10|6929.7|6926.9|6929.8|6927|6929.8|6927|6929.7|6926.9|1
1621280960000|2021-05-17 19:49:20|6930|6927.2|6929.8|6927|6930|6927.2|6929.8|6927|0
1621280970000|2021-05-17 19:49:30|6929|6926.2|6929|6926.2|6929.5|6926.7|6929|6926.2|0
1621280980000|2021-05-17 19:49:40|6930|6927.2|6931|6928.2|6931|6928.2|6930|6927.2|12
1621280990000|2021-05-17 19:49:50|6930.8|6928|6930|6927.2|6931|6928.2|6930|6927.2|6
1621281000000|2021-05-17 19:50:00|6929.8|6927|6930|6927.2|6930|6927.2|6929.8|6927|0
1621281010000|2021-05-17 19:50:10|6929.5|6926.7|6930|6927.2|6930|6927.2|6929.5|6926.7|1
1621281020000|2021-05-17 19:50:20|6929.8|6927|6930|6927.2|6930|6927.2|6929.8|6927|0
1621281030000|2021-05-17 19:50:30|||||||||3
1621281040000|2021-05-17 19:50:40|6930.3|6927.5|6930.2|6927.4|6930.7|6927.9|6930.2|6927.4|3
1621281050000|2021-05-17 19:50:50|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|0
1621281080000|2021-05-17 19:51:20|6930|6927.2|6929.3|6926.5|6930|6927.2|6929.3|6926.5|1
1621281090000|2021-05-17 19:51:30|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1621281100000|2021-05-17 19:51:40|6929.3|6926.5|6929.5|6926.7|6929.7|6926.9|6929.3|6926.5|4
1621281110000|2021-05-17 19:51:50|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|1
1621281120000|2021-05-17 19:52:00|6929.5|6926.7|6929.3|6926.5|6929.5|6926.7|6929.3|6926.5|0
1621281130000|2021-05-17 19:52:10|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|1
1621281150000|2021-05-17 19:52:30|6930.5|6927.7|6930.8|6928|6931|6928.2|6930.5|6927.7|0
1621281160000|2021-05-17 19:52:40|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1621281170000|2021-05-17 19:52:50|6930.8|6928|6931|6928.2|6931|6928.2|6930.8|6928|3
1621281210000|2021-05-17 19:53:30|6931.3|6928.5|6931|6928.2|6931.8|6929|6931|6928.2|13
1621281220000|2021-05-17 19:53:40|6930.8|6928|6931|6928.2|6931|6928.2|6930.8|6928|4
1621281230000|2021-05-17 19:53:50|6930.8|6928|6930.8|6928|6931|6928.2|6930.8|6928|1
1621281240000|2021-05-17 19:54:00|6931|6928.2|6931|6928.2|6931|6928.2|6930.8|6928|3
1621281250000|2021-05-17 19:54:10|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|0
1621281260000|2021-05-17 19:54:20|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|2
1621281270000|2021-05-17 19:54:30|6932.5|6929.7|6932.3|6929.5|6932.5|6929.7|6932.3|6929.5|0
1621281280000|2021-05-17 19:54:40|6932|6929.2|6931.8|6929|6932|6929.2|6931.5|6928.7|1
1621281290000|2021-05-17 19:54:50|6932|6929.2|6931.3|6928.5|6932|6929.2|6931.3|6928.5|0
1621281300000|2021-05-17 19:55:00|6930.8|6928|6932|6929.2|6932|6929.2|6930.8|6928|3
1621281310000|2021-05-17 19:55:10|6931.8|6929|6932|6929.2|6932|6929.2|6931.8|6929|0
1621281320000|2021-05-17 19:55:20|6931.8|6929|6932|6929.2|6932.8|6930|6931.8|6929|422
1621281350000|2021-05-17 19:55:50|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|0
1621281360000|2021-05-17 19:56:00|6932.8|6930|6932|6929.2|6932.8|6930|6931.5|6928.7|4
1621281370000|2021-05-17 19:56:10|6931.8|6929|6930.7|6927.9|6932|6929.2|6930.5|6927.7|4
1621281380000|2021-05-17 19:56:20|6931|6928.2|6931|6928.2|6931|6928.2|6930.3|6927.5|16
1621281390000|2021-05-17 19:56:30|6931.5|6928.7|6931.8|6929|6932|6929.2|6930|6927.2|47
1621281400000|2021-05-17 19:56:40|6932|6929.2|6933.5|6930.7|6933.5|6930.7|6932|6929.2|22
1621281410000|2021-05-17 19:56:50|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|6933|6930.2|50
1621281420000|2021-05-17 19:57:00|6933|6930.2|6932.2|6929.4|6933|6930.2|6932.2|6929.4|9
1621281430000|2021-05-17 19:57:10|6932|6929.2|6933|6930.2|6933|6930.2|6932|6929.2|1
1621281450000|2021-05-17 19:57:30|||||||||3
1621281460000|2021-05-17 19:57:40|||||||||1
1621281470000|2021-05-17 19:57:50|6933.3|6930.5|6933.3|6930.5|6933.5|6930.7|6933.3|6930.5|6
1621281480000|2021-05-17 19:58:00|6932.8|6930|6933.5|6930.7|6933.5|6930.7|6932|6929.2|1
1621281490000|2021-05-17 19:58:10|6933.2|6930.4|6934|6931.2|6934|6931.2|6933.2|6930.4|0
1621281500000|2021-05-17 19:58:20|6934.8|6932|6934|6931.2|6935|6932.2|6934|6931.2|2
1621281510000|2021-05-17 19:58:30|6934.8|6932|6935|6932.2|6936|6933.2|6934.8|6932|23
1621281540000|2021-05-17 19:59:00|6934.7|6931.9|6934.2|6931.4|6934.7|6931.9|6934|6931.2|4
1621281550000|2021-05-17 19:59:10|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1621281560000|2021-05-17 19:59:20|6934.2|6931.4|6935|6932.2|6935.2|6932.4|6934.2|6931.4|3
1621281570000|2021-05-17 19:59:30|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935|6932.2|1
1621281580000|2021-05-17 19:59:40|6935.3|6932.5|6934.7|6931.9|6935.7|6932.9|6934.2|6931.4|7
1621281590000|2021-05-17 19:59:50|6933.8|6931|6936|6933.2|6936|6933.2|6933.8|6931|16
1621281600000|2021-05-17 20:00:00|6936.2|6933.4|6934|6931.2|6936.2|6933.4|6934|6931.2|21
1621281610000|2021-05-17 20:00:10|6934.2|6931.4|6935|6932.2|6935|6932.2|6934|6931.2|6
1621281620000|2021-05-17 20:00:20|6935.3|6932.5|6935|6932.2|6936.3|6933.5|6935|6932.2|12
1621281630000|2021-05-17 20:00:30|6935.2|6932.4|6935|6932.2|6935.2|6932.4|6935|6932.2|0
1621281650000|2021-05-17 20:00:50|6935.8|6933|6936|6933.2|6936|6933.2|6935.8|6933|1
1621281660000|2021-05-17 20:01:00|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935|6932.2|1
1621281670000|2021-05-17 20:01:10|6935|6932.2|6935|6932.2|6935.2|6932.4|6935|6932.2|0
1621281680000|2021-05-17 20:01:20|6935.2|6932.4|6935|6932.2|6935.2|6932.4|6934.5|6931.7|2
1621281690000|2021-05-17 20:01:30|6934.8|6932|6935|6932.2|6935|6932.2|6934.8|6932|0
1621281700000|2021-05-17 20:01:40|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|2
1621281720000|2021-05-17 20:02:00|6935|6932.2|6934|6931.2|6935.2|6932.4|6934|6931.2|4
1621281730000|2021-05-17 20:02:10|6935|6932.2|6935.2|6932.4|6936|6933.2|6935|6932.2|2
1621281750000|2021-05-17 20:02:30|6935|6932.2|6935.2|6932.4|6935.2|6932.4|6935|6932.2|2
1621281760000|2021-05-17 20:02:40|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|0
1621281770000|2021-05-17 20:02:50|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1621281780000|2021-05-17 20:03:00|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|20
1621281790000|2021-05-17 20:03:10|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1621281810000|2021-05-17 20:03:30|||||||||2
1621281820000|2021-05-17 20:03:40|6934.2|6931.4|6934.7|6931.9|6934.7|6931.9|6934.2|6931.4|0
1621281830000|2021-05-17 20:03:50|6934.2|6931.4|6934.5|6931.7|6934.7|6931.9|6934|6931.2|1
1621281840000|2021-05-17 20:04:00|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1621281850000|2021-05-17 20:04:10|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|1
1621281860000|2021-05-17 20:04:20|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|0
1621281870000|2021-05-17 20:04:30|6934|6931.2|6934.2|6931.4|6934.2|6931.4|6934|6931.2|0
1621281880000|2021-05-17 20:04:40|6934|6931.2|6934.5|6931.7|6934.5|6931.7|6934|6931.2|3
1621281890000|2021-05-17 20:04:50|6934.3|6931.5|6934.7|6931.9|6934.7|6931.9|6934.3|6931.5|0
1621281900000|2021-05-17 20:05:00|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|1
1621281910000|2021-05-17 20:05:10|6934.8|6932|6934.5|6931.7|6934.8|6932|6934.5|6931.7|6
1621281920000|2021-05-17 20:05:20|6934.2|6931.4|6935.5|6932.7|6935.5|6932.7|6934.2|6931.4|7
1621281930000|2021-05-17 20:05:30|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|0
1621281940000|2021-05-17 20:05:40|6936|6933.2|6935.8|6933|6936|6933.2|6935|6932.2|4
1621281950000|2021-05-17 20:05:50|6935|6932.2|6935.2|6932.4|6935.2|6932.4|6935|6932.2|0
1621281960000|2021-05-17 20:06:00|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|0
1621281980000|2021-05-17 20:06:20|6935.3|6932.5|6935.3|6932.5|6935.5|6932.7|6935.3|6932.5|2
1621281990000|2021-05-17 20:06:30|6935|6932.2|6935|6932.2|6935.2|6932.4|6935|6932.2|1
1621282000000|2021-05-17 20:06:40|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|2
1621282020000|2021-05-17 20:07:00|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|1
1621282050000|2021-05-17 20:07:30|6935.2|6932.4|6935|6932.2|6935.2|6932.4|6935|6932.2|1
1621282070000|2021-05-17 20:07:50|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|1
1621282080000|2021-05-17 20:08:00|6935.3|6932.5|6935.5|6932.7|6935.5|6932.7|6935.3|6932.5|2
1621282090000|2021-05-17 20:08:10|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|0
1621282130000|2021-05-17 20:08:50|6934.3|6931.5|6933.8|6931|6934.3|6931.5|6933.5|6930.7|5
1621282140000|2021-05-17 20:09:00|6933.5|6930.7|6933|6930.2|6933.5|6930.7|6933|6930.2|1
1621282150000|2021-05-17 20:09:10|||||||||2
1621282160000|2021-05-17 20:09:20|6932.8|6930|6933|6930.2|6933.2|6930.4|6932|6929.2|9
1621282170000|2021-05-17 20:09:30|6933.3|6930.5|6933.2|6930.4|6934|6931.2|6932.7|6929.9|4
1621282180000|2021-05-17 20:09:40|6933.3|6930.5|6933|6930.2|6933.3|6930.5|6933|6930.2|0
1621282190000|2021-05-17 20:09:50|6933.2|6930.4|6933|6930.2|6933.2|6930.4|6933|6930.2|4
1621282210000|2021-05-17 20:10:10|6933.2|6930.4|6933.2|6930.4|6933.7|6930.9|6933|6930.2|12
1621282230000|2021-05-17 20:10:30|6932.8|6930|6932.7|6929.9|6932.8|6930|6932.7|6929.9|1
1621282240000|2021-05-17 20:10:40|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|0
1621282250000|2021-05-17 20:10:50|6933.3|6930.5|6934|6931.2|6934.7|6931.9|6933.3|6930.5|39
1621282260000|2021-05-17 20:11:00|6934.2|6931.4|6933|6930.2|6934.2|6931.4|6933|6930.2|11
1621282270000|2021-05-17 20:11:10|6932.7|6929.9|6933|6930.2|6933|6930.2|6932.7|6929.9|1
1621282300000|2021-05-17 20:11:40|6934|6931.2|6933.6|6930.8|6934|6931.2|6933.6|6930.8|38
1621282310000|2021-05-17 20:11:50|6934.1|6931.3|6934.6|6931.8|6934.6|6931.8|6934.1|6931.3|3
1621282330000|2021-05-17 20:12:10|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|15
1621282340000|2021-05-17 20:12:20|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|1
1621282350000|2021-05-17 20:12:30|6935.1|6932.3|6935|6932.2|6935.3|6932.5|6935|6932.2|3
1621282360000|2021-05-17 20:12:40|6934.6|6931.8|6935|6932.2|6935|6932.2|6934.3|6931.5|10
1621282370000|2021-05-17 20:12:50|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935|6932.2|1
1621282380000|2021-05-17 20:13:00|6935|6932.2|6935|6932.2|6935.1|6932.3|6935|6932.2|0
1621282410000|2021-05-17 20:13:30|||||||||8
1621282420000|2021-05-17 20:13:40|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|1
1621282430000|2021-05-17 20:13:50|6935.6|6932.8|6935.5|6932.7|6936|6933.2|6935.5|6932.7|2
1621282440000|2021-05-17 20:14:00|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|0
1621282450000|2021-05-17 20:14:10|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|0
1621282460000|2021-05-17 20:14:20|6935.1|6932.3|6935|6932.2|6936|6933.2|6935|6932.2|3
1621282490000|2021-05-17 20:14:50|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|2
1621282500000|2021-05-17 20:15:00|6935.3|6932.5|6936|6933.2|6936|6933.2|6935.3|6932.5|1
1621282530000|2021-05-17 20:15:30|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|0
1621282540000|2021-05-17 20:15:40|6936|6933.2|6936|6933.2|6936|6933.2|6935.6|6932.8|2
1621282570000|2021-05-17 20:16:10|6935.1|6932.3|6935.5|6932.7|6936|6933.2|6935.1|6932.3|52
1621282580000|2021-05-17 20:16:20|6935.6|6932.8|6935.8|6933|6936|6933.2|6935.6|6932.8|0
1621282590000|2021-05-17 20:16:30|6935.3|6932.5|6935.6|6932.8|6935.6|6932.8|6935|6932.2|0
1621282600000|2021-05-17 20:16:40|6935.3|6932.5|6935|6932.2|6935.3|6932.5|6935|6932.2|3
1621282610000|2021-05-17 20:16:50|6934|6931.2|6934|6931.2|6934|6931.2|6933.8|6931|20
1621282630000|2021-05-17 20:17:10|6933.8|6931|6933.3|6930.5|6933.8|6931|6933.3|6930.5|4
1621282640000|2021-05-17 20:17:20|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1621282650000|2021-05-17 20:17:30|6933|6930.2|6933.1|6930.3|6933.1|6930.3|6933|6930.2|1
1621282660000|2021-05-17 20:17:40|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|0
1621282680000|2021-05-17 20:18:00|||||||||1
1621282690000|2021-05-17 20:18:10|6933.1|6930.3|6933.3|6930.5|6933.3|6930.5|6933.1|6930.3|0
1621282710000|2021-05-17 20:18:30|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|2
1621282720000|2021-05-17 20:18:40|||||||||2
1621282730000|2021-05-17 20:18:50|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|1
1621282740000|2021-05-17 20:19:00|6933.3|6930.5|6933.1|6930.3|6933.3|6930.5|6933.1|6930.3|2
1621282770000|2021-05-17 20:19:30|6934.1|6931.3|6934|6931.2|6934.1|6931.3|6934|6931.2|10
1621282780000|2021-05-17 20:19:40|6933.8|6931|6933.5|6930.7|6933.8|6931|6933.5|6930.7|0
1621282810000|2021-05-17 20:20:10|6933.6|6930.8|6934|6931.2|6934.1|6931.3|6933.6|6930.8|0
1621282830000|2021-05-17 20:20:30|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|0
1621282840000|2021-05-17 20:20:40|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|2
1621282850000|2021-05-17 20:20:50|6934.1|6931.3|6934|6931.2|6934.1|6931.3|6934|6931.2|0
1621282860000|2021-05-17 20:21:00|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|1
1621282870000|2021-05-17 20:21:10|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1621282890000|2021-05-17 20:21:30|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|16
1621282910000|2021-05-17 20:21:50|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|7
1621282920000|2021-05-17 20:22:00|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931|6928.2|11
1621282930000|2021-05-17 20:22:10|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1621282940000|2021-05-17 20:22:20|6931|6928.2|6932|6929.2|6932|6929.2|6931|6928.2|4
1621282960000|2021-05-17 20:22:40|||||||||5
1621282970000|2021-05-17 20:22:50|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|4
1621282980000|2021-05-17 20:23:00|6932|6929.2|6931.6|6928.8|6932|6929.2|6931.5|6928.7|0
1621282990000|2021-05-17 20:23:10|6931|6928.2|6931.6|6928.8|6931.6|6928.8|6930.3|6927.5|84
1621283000000|2021-05-17 20:23:20|6931.5|6928.7|6932.8|6930|6932.8|6930|6931.1|6928.3|15
1621283010000|2021-05-17 20:23:30|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|0
1621283020000|2021-05-17 20:23:40|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|0
1621283030000|2021-05-17 20:23:50|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|1
1621283040000|2021-05-17 20:24:00|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1621283060000|2021-05-17 20:24:20|6933.6|6930.8|6933|6930.2|6933.6|6930.8|6932.8|6930|9
1621283090000|2021-05-17 20:24:50|6932.6|6929.8|6932.8|6930|6932.8|6930|6932.5|6929.7|7
1621283100000|2021-05-17 20:25:00|6932.5|6929.7|6932.8|6930|6932.8|6930|6932.5|6929.7|12
1621283110000|2021-05-17 20:25:10|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|0
1621283130000|2021-05-17 20:25:30|||||||||23
1621283150000|2021-05-17 20:25:50|||||||||1
1621283180000|2021-05-17 20:26:20|6933.6|6930.8|6934|6931.2|6934|6931.2|6933.6|6930.8|1
1621283250000|2021-05-17 20:27:30|6933.6|6930.8|6933.3|6930.5|6933.6|6930.8|6933.3|6930.5|1
1621283260000|2021-05-17 20:27:40|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|0
1621283290000|2021-05-17 20:28:10|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|2
1621283300000|2021-05-17 20:28:20|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|1
1621283320000|2021-05-17 20:28:40|||||||||1
1621283340000|2021-05-17 20:29:00|||||||||2
1621283390000|2021-05-17 20:29:50|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934|6931.2|5
1621283400000|2021-05-17 20:30:00|6934|6931.2|6934.1|6931.3|6934.6|6931.8|6934|6931.2|2
1621283410000|2021-05-17 20:30:10|6934|6931.2|6933.6|6930.8|6934|6931.2|6933.6|6930.8|6
1621283420000|2021-05-17 20:30:20|6934.3|6931.5|6933.8|6931|6934.3|6931.5|6933.5|6930.7|18
1621283430000|2021-05-17 20:30:30|6934|6931.2|6935.1|6932.3|6935.1|6932.3|6933.8|6931|8
1621283440000|2021-05-17 20:30:40|6935|6932.2|6935.3|6932.5|6935.5|6932.7|6935|6932.2|0
1621283450000|2021-05-17 20:30:50|6935|6932.2|6935.1|6932.3|6935.1|6932.3|6935|6932.2|1
1621283460000|2021-05-17 20:31:00|6935.5|6932.7|6934|6931.2|6935.6|6932.8|6933.5|6930.6|55
1621283470000|2021-05-17 20:31:10|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|5
1621283480000|2021-05-17 20:31:20|6933.6|6930.8|6933.5|6930.7|6934|6931.2|6933.5|6930.7|7
1621283500000|2021-05-17 20:31:40|6934.1|6931.3|6934|6931.2|6934.3|6931.5|6934|6931.2|3
1621283510000|2021-05-17 20:31:50|||||||||29
1621283520000|2021-05-17 20:32:00|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|36
1621283540000|2021-05-17 20:32:20|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|3
1621283560000|2021-05-17 20:32:40|6934.1|6931.3|6934.5|6931.7|6934.5|6931.7|6934.1|6931.3|3
1621283570000|2021-05-17 20:32:50|6934.8|6932|6934.3|6931.5|6934.8|6932|6934.3|6931.5|5
1621283580000|2021-05-17 20:33:00|6934.5|6931.7|6934.1|6931.3|6934.6|6931.8|6933.3|6930.5|23
1621283590000|2021-05-17 20:33:10|6934.5|6931.7|6935|6932.2|6935|6932.2|6934.1|6931.3|2
1621283600000|2021-05-17 20:33:20|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|1
1621283610000|2021-05-17 20:33:30|6934.3|6931.5|6934|6931.2|6934.6|6931.8|6933|6930.2|24
1621283620000|2021-05-17 20:33:40|6933|6930.2|6933.1|6930.3|6933.1|6930.3|6933|6930.2|4
1621283640000|2021-05-17 20:34:00|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|1
1621283650000|2021-05-17 20:34:10|6933.1|6930.3|6936|6933.2|6936|6933.2|6933.1|6930.3|46
1621283660000|2021-05-17 20:34:20|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|71
1621283680000|2021-05-17 20:34:40|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|3
1621283690000|2021-05-17 20:34:50|6935.3|6932.5|6935.1|6932.3|6935.3|6932.5|6935.1|6932.3|2
1621283700000|2021-05-17 20:35:00|||||||||1
1621283710000|2021-05-17 20:35:10|6936.6|6933.8|6936|6933.2|6937|6934.2|6936|6933.2|8
1621283720000|2021-05-17 20:35:20|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|1
1621283730000|2021-05-17 20:35:30|6936|6933.2|6937|6934.2|6937.1|6934.3|6936|6933.2|1
1621283760000|2021-05-17 20:36:00|6937.1|6934.3|6937|6934.2|6937.1|6934.3|6937|6934.2|1
1621283780000|2021-05-17 20:36:20|||||||||2
1621283790000|2021-05-17 20:36:30|6936|6933.2|6936.5|6933.7|6937|6934.2|6936|6933.2|6
1621283800000|2021-05-17 20:36:40|6936.3|6933.5|6935.5|6932.7|6936.3|6933.5|6935.5|6932.7|4
1621283810000|2021-05-17 20:36:50|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|18
1621283820000|2021-05-17 20:37:00|6936|6933.2|6936|6933.2|6936|6933.2|6936|6933.2|3
1621283830000|2021-05-17 20:37:10|6936.5|6933.7|6936|6933.2|6936.5|6933.7|6936|6933.2|4
1621283840000|2021-05-17 20:37:20|||||||||3
1621283860000|2021-05-17 20:37:40|||||||||3
1621283880000|2021-05-17 20:38:00|6936.3|6933.5|6936.6|6933.8|6936.6|6933.8|6936.3|6933.5|5
1621283890000|2021-05-17 20:38:10|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|1
1621283900000|2021-05-17 20:38:20|6936.8|6934|6937|6934.2|6937|6934.2|6936.8|6934|1
1621283920000|2021-05-17 20:38:40|||||||||14
1621283930000|2021-05-17 20:38:50|6937.1|6934.3|6937.8|6935|6937.8|6935|6937|6934.2|1
1621283940000|2021-05-17 20:39:00|6937.1|6934.3|6937|6934.2|6937.1|6934.3|6937|6934.2|1
1621283950000|2021-05-17 20:39:10|6936.6|6933.8|6936|6933.2|6936.6|6933.8|6936|6933.2|3
1621283960000|2021-05-17 20:39:20|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936|6933.2|0
1621283980000|2021-05-17 20:39:40|6936|6933.2|6936|6933.2|6936|6933.2|6936|6933.2|0
1621284000000|2021-05-17 20:40:00|6936.1|6933.3|6937|6934.2|6937.1|6934.3|6936.1|6933.3|1
1621284050000|2021-05-17 20:40:50|6937.1|6934.3|6937|6934.2|6937.1|6934.3|6937|6934.2|1
1621284070000|2021-05-17 20:41:10|||||||||1
1621284100000|2021-05-17 20:41:40|6937.1|6934.3|6937|6934.2|6937.1|6934.3|6937|6934.2|6
1621284110000|2021-05-17 20:41:50|6936.8|6934|6937|6934.2|6937|6934.2|6936.8|6934|0
1621284180000|2021-05-17 20:43:00|6937.6|6934.8|6937.3|6934.5|6938|6935.2|6937.1|6934.3|6
1621284190000|2021-05-17 20:43:10|6936|6933.2|6936.8|6934|6937|6934.2|6936|6933.2|2
1621284200000|2021-05-17 20:43:20|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|0
1621284210000|2021-05-17 20:43:30|6936.8|6934|6937.6|6934.8|6937.6|6934.8|6936.8|6934|5
1621284220000|2021-05-17 20:43:40|6938|6935.2|6937.5|6934.7|6938|6935.2|6937.5|6934.7|1
1621284240000|2021-05-17 20:44:00|6937.1|6934.3|6937.6|6934.8|6937.6|6934.8|6937.1|6934.3|0
1621284270000|2021-05-17 20:44:30|6938|6935.2|6938|6935.2|6938|6935.2|6937.5|6934.7|0
1621284280000|2021-05-17 20:44:40|6938.3|6935.5|6938|6935.2|6938.3|6935.5|6937.8|6935|0
1621284290000|2021-05-17 20:44:50|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|2
1621284300000|2021-05-17 20:45:00|6937.5|6934.7|6937.6|6934.8|6937.8|6935|6937|6934.2|1
1621284310000|2021-05-17 20:45:10|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|0
1621284320000|2021-05-17 20:45:20|6937.6|6934.8|6938|6935.2|6938|6935.2|6937.6|6934.8|64
1621284330000|2021-05-17 20:45:30|||||||||4
1621284340000|2021-05-17 20:45:40|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|11
1621284350000|2021-05-17 20:45:50|||||||||27
1621284360000|2021-05-17 20:46:00|||||||||2
1621284380000|2021-05-17 20:46:20|||||||||2
1621284390000|2021-05-17 20:46:30|6937|6934.2|6935.8|6933|6937|6934.2|6935.8|6933|21
1621284400000|2021-05-17 20:46:40|6936|6933.2|6936|6933.2|6936|6933.2|6936|6933.2|0
1621284410000|2021-05-17 20:46:50|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1621284420000|2021-05-17 20:47:00|6936|6933.2|6936|6933.2|6936|6933.2|6936|6933.2|2
1621284440000|2021-05-17 20:47:20|6935.5|6932.7|6935.8|6933|6936|6933.2|6935.5|6932.7|1
1621284450000|2021-05-17 20:47:30|6936|6933.2|6936|6933.2|6936.1|6933.3|6936|6933.2|0
1621284460000|2021-05-17 20:47:40|6935.3|6932.5|6936|6933.2|6936|6933.2|6935|6932.2|2
1621284480000|2021-05-17 20:48:00|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|0
1621284490000|2021-05-17 20:48:10|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|2
1621284500000|2021-05-17 20:48:20|6936.5|6933.7|6936|6933.2|6936.5|6933.7|6936|6933.2|1
1621284510000|2021-05-17 20:48:30|6936.5|6933.7|6936|6933.2|6936.5|6933.7|6936|6933.2|1
1621284520000|2021-05-17 20:48:40|6936.3|6933.5|6936|6933.2|6936.3|6933.5|6936|6933.2|12
1621284530000|2021-05-17 20:48:50|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|15
1621284540000|2021-05-17 20:49:00|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|30
1621284550000|2021-05-17 20:49:10|6937.3|6934.5|6938|6935.2|6938.5|6935.7|6937|6934.2|20
1621284560000|2021-05-17 20:49:20|6937.6|6934.8|6937.5|6934.7|6937.6|6934.8|6937.5|6934.7|4
1621284570000|2021-05-17 20:49:30|6937.3|6934.5|6938|6935.2|6938|6935.2|6937.3|6934.5|0
1621284580000|2021-05-17 20:49:40|6937.8|6935|6937.5|6934.7|6938|6935.2|6937.5|6934.7|1
1621284590000|2021-05-17 20:49:50|6937.3|6934.5|6937.5|6934.7|6937.5|6934.7|6937|6934.2|0
1621284600000|2021-05-17 20:50:00|6937.1|6934.3|6938|6935.2|6938|6935.2|6937.1|6934.3|1
1621284610000|2021-05-17 20:50:10|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|0
1621284620000|2021-05-17 20:50:20|6938.3|6935.5|6938.6|6935.8|6939|6936.2|6938.3|6935.5|1
1621284650000|2021-05-17 20:50:50|6938|6935.2|6937.1|6934.3|6938|6935.2|6937.1|6934.3|1
1621284660000|2021-05-17 20:51:00|6937|6934.2|6937.1|6934.3|6937.1|6934.3|6937|6934.2|1
1621284670000|2021-05-17 20:51:10|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|12
1621284680000|2021-05-17 20:51:20|6938.3|6935.5|6937.5|6934.7|6938.3|6935.5|6937|6934.2|75
1621284690000|2021-05-17 20:51:30|6937.8|6935|6939|6936.2|6939|6936.2|6936.9|6934.1|4
1621284720000|2021-05-17 20:52:00|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|1
1621284730000|2021-05-17 20:52:10|6939|6936.2|6937.1|6934.3|6939|6936.2|6937.1|6934.3|44
1621284740000|2021-05-17 20:52:20|6937.3|6934.5|6937.6|6934.8|6937.6|6934.8|6937.3|6934.5|0
1621284750000|2021-05-17 20:52:30|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|0
1621284780000|2021-05-17 20:53:00|||||||||11
1621284830000|2021-05-17 20:53:50|6937.5|6934.7|6937.6|6934.8|6937.6|6934.8|6937.5|6934.7|1
1621284840000|2021-05-17 20:54:00|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|0
1621284850000|2021-05-17 20:54:10|6937.3|6934.5|6937.1|6934.3|6937.3|6934.5|6937|6934.2|4
1621284870000|2021-05-17 20:54:30|||||||||5
1621284880000|2021-05-17 20:54:40|6936.8|6934|6936|6933.2|6936.8|6934|6936|6933.2|22
1621284890000|2021-05-17 20:54:50|6937|6934.2|6937|6934.2|6937.1|6934.3|6937|6934.2|0
1621284900000|2021-05-17 20:55:00|6937.1|6934.3|6935.8|6933|6937.8|6935|6935.8|6933|50
1621284910000|2021-05-17 20:55:10|6935.6|6932.8|6936.8|6934|6936.8|6934|6935.3|6932.5|2
1621284920000|2021-05-17 20:55:20|6936.6|6933.8|6936.5|6933.7|6936.6|6933.8|6936.3|6933.5|1
1621284930000|2021-05-17 20:55:30|6937|6934.2|6937.3|6934.5|6937.3|6934.5|6936.5|6933.7|0
1621284940000|2021-05-17 20:55:40|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|0
1621284950000|2021-05-17 20:55:50|6937.6|6933.6|6936.8|6934|6937.6|6934|6936.8|6933.6|0
1621284960000|2021-05-17 20:56:00|6937.6|6933.6|6935.8|6933|6938.2|6934.3|6935.8|6932.6|10
1621284970000|2021-05-17 20:56:10|6936.6|6932.6|6935.8|6933|6936.6|6933|6935.8|6932.6|0
1621284980000|2021-05-17 20:56:20|6935.1|6932.3|6934|6931.2|6935.1|6932.3|6934|6931.2|3
1621284990000|2021-05-17 20:56:30|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|0
1621285000000|2021-05-17 20:56:40|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|11
1621285020000|2021-05-17 20:57:00|6935.5|6932.7|6935.8|6933|6935.8|6933|6935.5|6932.7|3
1621285030000|2021-05-17 20:57:10|6936.6|6932.6|6936.9|6932.9|6936.9|6932.9|6936.6|6932.6|0
1621285040000|2021-05-17 20:57:20|6936.6|6932.6|6936.6|6932.6|6936.6|6932.6|6936.6|6932.6|0
1621285050000|2021-05-17 20:57:30|6935.8|6933|6936.6|6932.6|6936.9|6933|6935.8|6932.6|1
1621285060000|2021-05-17 20:57:40|6935.8|6933|6935.8|6933|6936.8|6934|6935.5|6932.5|0
1621285080000|2021-05-17 20:58:00|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|9
1621285090000|2021-05-17 20:58:10|6935.6|6932.8|6937.3|6934.5|6937.3|6934.5|6935.3|6932.5|5
1621285100000|2021-05-17 20:58:20|6936.9|6934.1|6936.8|6934|6937.3|6934.5|6936.8|6934|0
1621285110000|2021-05-17 20:58:30|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|1
1621285120000|2021-05-17 20:58:40|6937.8|6935|6937.3|6934.5|6937.8|6935|6937.3|6934.5|4
1621285140000|2021-05-17 20:59:00|6937.4|6934.6|6937.3|6934.5|6937.8|6935|6936.6|6933.8|3
1621285150000|2021-05-17 20:59:10|||||||||3
1621285160000|2021-05-17 20:59:20|6936.4|6933.6|6936.3|6933.5|6937.3|6934.5|6935.8|6933|6
1621285170000|2021-05-17 20:59:30|6936.4|6933.6|6936.4|6933.6|6936.9|6934|6935.3|6932.5|13
1621285190000|2021-05-17 20:59:50|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|7
1621285200000|2021-05-17 21:00:00|6937.5|6933.5|6935.8|6933|6940.4|6933.5|6935.8|6930.4|0
1621285210000|2021-05-17 21:00:10|6936.1|6933.3|6936.9|6932.9|6936.9|6933.3|6936.1|6932.7|0
1621285240000|2021-05-17 21:00:40|6939|6929|6939|6929|6939|6929|6939|6929|0
1621285250000|2021-05-17 21:00:50|6937.4|6934.6|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|2
1621285290000|2021-05-17 21:01:30|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|0
1621285300000|2021-05-17 21:01:40|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|0
1621285310000|2021-05-17 21:01:50|6943.9|6933.9|6942|6932|6943.9|6933.9|6942|6932|1
1621285320000|2021-05-17 21:02:00|6941.7|6931.7|6942|6932|6942|6934.9|6938.5|6931.5|0
1621285340000|2021-05-17 21:02:20|6938.9|6934.9|6938.9|6934.9|6938.9|6934.9|6938.9|6934.9|0
1621285350000|2021-05-17 21:02:30|6938.5|6934.5|6941|6931|6941.4|6934.5|6938.5|6931|0
1621285360000|2021-05-17 21:02:40|6937.9|6933.9|6937.5|6933.5|6937.9|6933.9|6937.5|6933.5|0
1621285370000|2021-05-17 21:02:50|6936.8|6934|6936.4|6933.6|6936.8|6934|6936.4|6933.6|0
1621285390000|2021-05-17 21:03:10|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|0
1621285400000|2021-05-17 21:03:20|6936.1|6933.3|6936.4|6933.6|6936.4|6933.6|6936.1|6933.3|0
1621285690000|2021-05-17 21:08:10|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|1
1621285740000|2021-05-17 21:09:00|||||||||2
1621285810000|2021-05-17 21:10:10|6937.2|6933.2|6936.5|6932.5|6937.2|6933.2|6936.5|6932.5|0
1621285830000|2021-05-17 21:10:30|6935.8|6933|6941.7|6931.7|6941.7|6934.5|6935.4|6931.7|2
1621285840000|2021-05-17 21:10:40|6942.2|6932.2|6942.2|6932.2|6942.5|6932.5|6942|6932|0
1621285860000|2021-05-17 21:11:00|6942.5|6932.5|6942.5|6932.5|6942.5|6932.5|6942.5|6932.5|0
1621286130000|2021-05-17 21:15:30|||||||||1
1621287660000|2021-05-17 21:41:00|6942.7|6932.7|6943|6933|6943|6933|6942.7|6932.7|0
1621287680000|2021-05-17 21:41:20|6940.5|6936.5|6940.5|6936.5|6940.5|6936.5|6940.5|6936.5|0
1621287690000|2021-05-17 21:41:30|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1621287700000|2021-05-17 21:41:40|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|0
1621287870000|2021-05-17 21:44:30|6939.4|6936.6|6942.5|6932.5|6942.5|6936.6|6939.4|6932.5|4
1621287880000|2021-05-17 21:44:40|6942.4|6932.4|6942|6932|6942.4|6932.4|6942|6932|0
1621287890000|2021-05-17 21:44:50|6939.5|6935.5|6942.7|6932.7|6942.7|6935.5|6939.5|6932.7|0
1621287900000|2021-05-17 21:45:00|6943|6933|6939.7|6936.9|6943|6936.9|6939.7|6933|0
1621287910000|2021-05-17 21:45:10|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|0
1621287920000|2021-05-17 21:45:20|6939.7|6936.9|6943|6933|6943|6936.9|6939.7|6933|3
1621288340000|2021-05-17 21:52:20|6939.8|6935.8|6943|6933|6943|6935.8|6939.8|6933|0
1621288360000|2021-05-17 21:52:40|6940.8|6936.8|6940.8|6936.8|6940.8|6936.8|6940.8|6936.8|0
1621288490000|2021-05-17 21:54:50|6942.5|6932.5|6942.5|6932.5|6942.5|6932.5|6942.5|6932.5|0
1621288500000|2021-05-17 21:55:00|6942.3|6932.3|6939.2|6935.2|6942.3|6935.2|6938.5|6931.7|0
1621288510000|2021-05-17 21:55:10|6939.5|6935.5|6942.7|6932.7|6942.7|6935.5|6939.5|6932.7|0
1621288530000|2021-05-17 21:55:30|6943|6933|6943|6933|6943|6933|6943|6933|0
1621288570000|2021-05-17 21:56:10|6939.5|6935.5|6939.5|6935.5|6939.5|6935.5|6939.5|6935.5|0
1621288670000|2021-05-17 21:57:50|6939.2|6935.2|6942|6932|6942|6935.2|6939.2|6932|1
1621288690000|2021-05-17 21:58:10|6938.8|6934.8|6938.8|6934.8|6938.8|6934.8|6938.8|6934.8|0
1621288700000|2021-05-17 21:58:20|6938.5|6934.5|6940|6930|6941|6934.5|6938.5|6930|0
1621288710000|2021-05-17 21:58:30|6939.3|6929.3|6940.2|6930.2|6940.2|6930.2|6939.3|6929.3|0
1621288720000|2021-05-17 21:58:40|6940.5|6930.5|6938.5|6934.5|6941|6934.5|6938.2|6930.5|0
1621288730000|2021-05-17 21:58:50|6938.2|6934.2|6941|6931|6941|6934.2|6938.2|6931|0
1621288760000|2021-05-17 21:59:20|6938.2|6934.2|6938.4|6935.6|6938.8|6935.9|6938.2|6934.2|0
1621288770000|2021-05-17 21:59:30|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|0
1621288780000|2021-05-17 21:59:40|6941.5|6931.5|6939.3|6929.3|6941.5|6931.5|6939.3|6929.3|3
1621296000000|2021-05-18 00:00:00|6939.9|6929.9|6935.3|6932.5|6939.9|6932.7|6934.5|6929.3|83
1621296010000|2021-05-18 00:00:10|6936.1|6933.3|6936.3|6933.5|6938.1|6935.3|6936.1|6933.3|31
1621296020000|2021-05-18 00:00:20|6937.1|6934.3|6936.8|6934|6937.1|6934.3|6936.1|6933.3|1
1621296030000|2021-05-18 00:00:30|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6936.1|6933.3|8
1621296040000|2021-05-18 00:00:40|6937|6934.2|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|4
1621296050000|2021-05-18 00:00:50|6936.5|6933.7|6937.1|6934.3|6937.1|6934.3|6936.5|6933.7|1
1621296060000|2021-05-18 00:01:00|6938|6935.2|6936|6933.2|6938|6935.2|6935.6|6932.8|24
1621296080000|2021-05-18 00:01:20|6935.5|6932.7|6932.6|6929.8|6935.5|6932.7|6932.5|6929.7|3
1621296090000|2021-05-18 00:01:30|6933|6930.2|6933|6930.2|6933|6930.2|6932.6|6929.8|2
1621296100000|2021-05-18 00:01:40|6933.3|6930.5|6933|6930.2|6933.3|6930.5|6933|6930.2|2
1621296110000|2021-05-18 00:01:50|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|4
1621296120000|2021-05-18 00:02:00|6933.8|6931|6931.5|6928.7|6933.8|6931|6931|6928.2|9
1621296130000|2021-05-18 00:02:10|6931.1|6928.3|6930|6927.2|6931.1|6928.3|6929.6|6926.8|8
1621296140000|2021-05-18 00:02:20|6929.5|6926.7|6929.6|6926.8|6929.6|6926.8|6929.5|6926.7|9
1621296150000|2021-05-18 00:02:30|6929.3|6926.5|6929|6926.2|6929.3|6926.5|6929|6926.2|0
1621296170000|2021-05-18 00:02:50|6929.6|6926.8|6930|6927.2|6930|6927.2|6929.6|6926.8|1
1621296180000|2021-05-18 00:03:00|6929.5|6926.7|6929|6926.2|6930.6|6927.8|6928.5|6925.7|11
1621296210000|2021-05-18 00:03:30|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|0
1621296230000|2021-05-18 00:03:50|6927.5|6924.7|6926.5|6923.7|6927.5|6924.7|6926.5|6923.7|3
1621296240000|2021-05-18 00:04:00|6927.1|6924.3|6928.1|6925.3|6928.1|6925.3|6927.1|6924.3|3
1621296250000|2021-05-18 00:04:10|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|0
1621296260000|2021-05-18 00:04:20|6927|6924.2|6927.5|6924.7|6927.8|6925|6927|6924.2|7
1621296270000|2021-05-18 00:04:30|6927.3|6924.5|6926.5|6923.7|6927.8|6925|6926.5|6923.7|5
1621296280000|2021-05-18 00:04:40|6926.6|6923.8|6926.5|6923.7|6927|6924.2|6926.5|6923.7|0
1621296300000|2021-05-18 00:05:00|6927|6924.2|6928|6925.2|6928|6925.2|6927|6924.2|3
1621296310000|2021-05-18 00:05:10|6928.1|6925.3|6928.5|6925.7|6928.8|6926|6928.1|6925.3|2
1621296320000|2021-05-18 00:05:20|6928.6|6925.8|6928.5|6925.7|6929|6926.2|6928.5|6925.7|0
1621296340000|2021-05-18 00:05:40|6928.6|6925.8|6929|6926.2|6929|6926.2|6928.6|6925.8|1
1621296360000|2021-05-18 00:06:00|6928.8|6926|6928.6|6925.8|6928.8|6926|6928.5|6925.7|0
1621296370000|2021-05-18 00:06:10|6928.5|6925.7|6928.5|6925.7|6928.6|6925.8|6928.5|6925.7|1
1621296380000|2021-05-18 00:06:20|||||||||2
1621296390000|2021-05-18 00:06:30|6928.1|6925.3|6926.5|6923.7|6928.1|6925.3|6926.5|6923.7|75
1621296400000|2021-05-18 00:06:40|6926.6|6923.8|6926.5|6923.7|6926.8|6924|6926.5|6923.7|0
1621296410000|2021-05-18 00:06:50|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|1
1621296420000|2021-05-18 00:07:00|6927|6924.2|6927|6924.2|6927|6924.2|6927|6924.2|0
1621296430000|2021-05-18 00:07:10|6926.8|6924|6927|6924.2|6927|6924.2|6926.6|6923.8|2
1621296440000|2021-05-18 00:07:20|6927.1|6924.3|6929|6926.2|6929|6926.2|6927.1|6924.3|6
1621296450000|2021-05-18 00:07:30|6928.8|6926|6928.5|6925.7|6928.8|6926|6928.5|6925.7|1
1621296460000|2021-05-18 00:07:40|6928.8|6926|6929|6926.2|6929|6926.2|6928.8|6926|2
1621296470000|2021-05-18 00:07:50|||||||||1
1621296480000|2021-05-18 00:08:00|6928.8|6926|6929|6926.2|6929|6926.2|6928.5|6925.7|0
1621296490000|2021-05-18 00:08:10|6929.1|6926.3|6930.5|6927.7|6930.6|6927.8|6929.1|6926.3|2
1621296500000|2021-05-18 00:08:20|6929.3|6926.5|6927.6|6924.8|6929.3|6926.5|6927.6|6924.8|8
1621296520000|2021-05-18 00:08:40|6928|6925.2|6928.5|6925.7|6928.5|6925.7|6928|6925.2|0
1621296530000|2021-05-18 00:08:50|6928.6|6925.8|6930|6927.2|6930|6927.2|6928.6|6925.8|2
1621296540000|2021-05-18 00:09:00|6930.1|6927.3|6930.6|6927.8|6930.6|6927.8|6930.1|6927.3|0
1621296550000|2021-05-18 00:09:10|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1621296570000|2021-05-18 00:09:30|6931.5|6928.7|6932|6929.2|6932|6929.2|6931.5|6928.7|4
1621296580000|2021-05-18 00:09:40|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|2
1621296590000|2021-05-18 00:09:50|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|1
1621296600000|2021-05-18 00:10:00|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|1
1621296610000|2021-05-18 00:10:10|6930.3|6927.5|6930|6927.2|6930.3|6927.5|6930|6927.2|5
1621296620000|2021-05-18 00:10:20|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6929.5|6926.7|5
1621296630000|2021-05-18 00:10:30|6930.1|6927.3|6931|6928.2|6931|6928.2|6930|6927.2|2
1621296640000|2021-05-18 00:10:40|6930.5|6927.7|6929.3|6926.5|6930.5|6927.7|6929.3|6926.5|6
1621296660000|2021-05-18 00:11:00|6929|6926.2|6929|6926.2|6929|6926.2|6928.5|6925.7|0
1621296690000|2021-05-18 00:11:30|6930|6927.2|6930.6|6927.8|6930.6|6927.8|6930|6927.2|5
1621296700000|2021-05-18 00:11:40|||||||||2
1621296710000|2021-05-18 00:11:50|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.5|6928.7|4
1621296720000|2021-05-18 00:12:00|6931.5|6928.7|6931.6|6928.8|6931.6|6928.8|6931.5|6928.7|0
1621296730000|2021-05-18 00:12:10|6932.5|6929.7|6932.6|6929.8|6932.6|6929.8|6932.5|6929.7|3
1621296740000|2021-05-18 00:12:20|6932.5|6929.7|6932.6|6929.8|6932.6|6929.8|6932.5|6929.7|0
1621296750000|2021-05-18 00:12:30|||||||||3
1621296760000|2021-05-18 00:12:40|6933|6930.2|6932.5|6929.7|6933|6930.2|6932.5|6929.7|3
1621296770000|2021-05-18 00:12:50|6932.6|6929.8|6933|6930.2|6933|6930.2|6932.6|6929.8|3
1621296780000|2021-05-18 00:13:00|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|0
1621296810000|2021-05-18 00:13:30|6932.1|6929.3|6932.6|6929.8|6932.6|6929.8|6932.1|6929.3|10
1621296830000|2021-05-18 00:13:50|6933|6930.2|6933|6930.2|6933.1|6930.3|6932.6|6929.8|10
1621296840000|2021-05-18 00:14:00|6933.5|6930.7|6933.6|6930.8|6933.6|6930.8|6933.5|6930.7|1
1621296850000|2021-05-18 00:14:10|6934.6|6931.8|6935.6|6932.8|6935.6|6932.8|6934.6|6931.8|1
1621296860000|2021-05-18 00:14:20|6936.5|6933.7|6936.5|6933.7|6936.6|6933.8|6936.5|6933.7|7
1621296870000|2021-05-18 00:14:30|6936.6|6933.8|6936.5|6933.7|6936.6|6933.8|6936.5|6933.7|8
1621296880000|2021-05-18 00:14:40|6935.8|6933|6934.5|6931.7|6935.8|6933|6934.5|6931.7|4
1621296890000|2021-05-18 00:14:50|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.5|6931.7|2
1621296900000|2021-05-18 00:15:00|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|0
1621296910000|2021-05-18 00:15:10|6935.5|6932.7|6935.6|6932.8|6936.6|6933.8|6935.5|6932.7|4
1621296920000|2021-05-18 00:15:20|6936.3|6933.5|6937.1|6934.3|6937.1|6934.3|6936.3|6933.5|0
1621296930000|2021-05-18 00:15:30|6936.6|6933.8|6934.8|6932|6936.6|6933.8|6934.5|6931.7|21
1621296940000|2021-05-18 00:15:40|6935.1|6932.3|6935.6|6932.8|6935.6|6932.8|6935.1|6932.3|0
1621296950000|2021-05-18 00:15:50|6936.6|6933.8|6940|6937.2|6940.1|6937.2|6936.6|6933.8|13
1621296960000|2021-05-18 00:16:00|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|0
1621296980000|2021-05-18 00:16:20|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1621296990000|2021-05-18 00:16:30|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|4
1621297000000|2021-05-18 00:16:40|||||||||2
1621297010000|2021-05-18 00:16:50|6941.5|6938.7|6942.6|6939.8|6944.5|6941.7|6941.5|6938.7|41
1621297020000|2021-05-18 00:17:00|6943.5|6940.7|6943.6|6940.8|6943.6|6940.8|6943.5|6940.7|5
1621297030000|2021-05-18 00:17:10|6943.5|6940.7|6943.5|6940.7|6943.6|6940.8|6943.5|6940.7|0
1621297040000|2021-05-18 00:17:20|6943.6|6940.8|6944.6|6941.8|6944.6|6941.8|6943.6|6940.8|6
1621297050000|2021-05-18 00:17:30|6944.1|6941.3|6943.1|6940.3|6944.1|6941.3|6942.6|6939.8|9
1621297060000|2021-05-18 00:17:40|6943.5|6940.7|6943.6|6940.8|6943.6|6940.8|6943.5|6940.7|1
1621297080000|2021-05-18 00:18:00|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.1|6941.3|3
1621297100000|2021-05-18 00:18:20|||||||||1
1621297110000|2021-05-18 00:18:30|6944.8|6942|6945.1|6942.3|6945.6|6942.8|6944.8|6942|11
1621297120000|2021-05-18 00:18:40|6944.3|6941.5|6944.5|6941.7|6944.5|6941.7|6944.3|6941.5|7
1621297130000|2021-05-18 00:18:50|6945|6942.2|6945|6942.2|6945|6942.2|6945|6942.2|2
1621297140000|2021-05-18 00:19:00|6944.6|6941.8|6944.6|6941.8|6945.6|6942.8|6944.3|6941.5|6
1621297150000|2021-05-18 00:19:10|6945|6942.2|6945.1|6942.3|6945.1|6942.3|6945|6942.2|0
1621297160000|2021-05-18 00:19:20|6945.5|6942.7|6945.6|6942.8|6945.6|6942.8|6945.1|6942.3|7
1621297170000|2021-05-18 00:19:30|6946.5|6943.7|6945.5|6942.7|6946.5|6943.7|6945.5|6942.7|37
1621297180000|2021-05-18 00:19:40|6945.6|6942.8|6946.1|6943.3|6946.1|6943.3|6945.6|6942.8|2
1621297190000|2021-05-18 00:19:50|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|51
1621297200000|2021-05-18 00:20:00|6946.1|6943.3|6947.1|6944.3|6947.1|6944.3|6946.1|6943.3|24
1621297210000|2021-05-18 00:20:10|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|5
1621297230000|2021-05-18 00:20:30|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1621297250000|2021-05-18 00:20:50|||||||||2
1621297260000|2021-05-18 00:21:00|||||||||1
1621297280000|2021-05-18 00:21:20|6946.1|6943.3|6945.3|6942.5|6946.1|6943.3|6945.3|6942.5|7
1621297290000|2021-05-18 00:21:30|6945|6942.2|6945.6|6942.8|6945.6|6942.8|6945|6942.2|6
1621297310000|2021-05-18 00:21:50|6945.3|6942.5|6943|6940.2|6945.3|6942.5|6941.8|6939|19
1621297320000|2021-05-18 00:22:00|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1621297330000|2021-05-18 00:22:10|6942.3|6939.5|6941.1|6938.3|6942.3|6939.5|6941.1|6938.3|9
1621297340000|2021-05-18 00:22:20|6941.3|6938.5|6941.6|6938.8|6941.6|6938.8|6941.3|6938.5|0
1621297350000|2021-05-18 00:22:30|6941.9|6939.1|6942.5|6939.7|6942.6|6939.8|6941.9|6939.1|1
1621297360000|2021-05-18 00:22:40|6942.6|6939.8|6941.8|6939|6942.6|6939.8|6941.8|6939|10
1621297370000|2021-05-18 00:22:50|6941.5|6938.7|6942|6939.2|6942|6939.2|6941.5|6938.7|3
1621297380000|2021-05-18 00:23:00|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|0
1621297390000|2021-05-18 00:23:10|6941.9|6939.1|6943|6940.2|6943|6940.2|6941.9|6939.1|4
1621297400000|2021-05-18 00:23:20|6942.5|6939.7|6943|6940.2|6943|6940.2|6942.5|6939.7|1
1621297410000|2021-05-18 00:23:30|6942.1|6939.3|6942.5|6939.7|6943.7|6940.3|6942.1|6939.3|1
1621297420000|2021-05-18 00:23:40|6942.6|6939.8|6943.6|6940.8|6943.6|6940.8|6942.6|6939.8|3
1621297430000|2021-05-18 00:23:50|||||||||1
1621297440000|2021-05-18 00:24:00|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|0
1621297450000|2021-05-18 00:24:10|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|0
1621297460000|2021-05-18 00:24:20|6943.8|6941|6943.6|6940.8|6944.7|6941.7|6943.6|6940.7|4
1621297480000|2021-05-18 00:24:40|6943.5|6940.7|6944|6941.2|6944|6941.2|6943.5|6940.7|16
1621297490000|2021-05-18 00:24:50|||||||||1
1621297500000|2021-05-18 00:25:00|6944.5|6941.7|6943.8|6941|6944.5|6941.7|6943.8|6941|5
1621297510000|2021-05-18 00:25:10|6943.6|6940.8|6943.3|6940.5|6943.6|6940.8|6943.3|6940.5|0
1621297540000|2021-05-18 00:25:40|||||||||1
1621297550000|2021-05-18 00:25:50|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|0
1621297580000|2021-05-18 00:26:20|6944|6941.2|6944|6941.2|6944|6941.2|6943.5|6940.7|1
1621297590000|2021-05-18 00:26:30|||||||||1
1621297600000|2021-05-18 00:26:40|6943.8|6941|6942.8|6940|6943.8|6941|6942.8|6940|7
1621297610000|2021-05-18 00:26:50|6943.3|6940.5|6943.5|6940.7|6943.5|6940.7|6943.3|6940.5|1
1621297620000|2021-05-18 00:27:00|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|1
1621297630000|2021-05-18 00:27:10|6943.6|6940.8|6943.5|6940.7|6943.6|6940.8|6943.5|6940.7|1
1621297650000|2021-05-18 00:27:30|||||||||1
1621297670000|2021-05-18 00:27:50|6943|6940.2|6941.8|6939|6943|6940.2|6941.8|6939|2
1621297680000|2021-05-18 00:28:00|6941.5|6938.7|6942.5|6939.7|6942.5|6939.7|6941.5|6938.7|1
1621297690000|2021-05-18 00:28:10|6942.1|6939.3|6941.3|6938.5|6942.3|6939.5|6941.3|6938.5|4
1621297700000|2021-05-18 00:28:20|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|0
1621297710000|2021-05-18 00:28:30|6941.1|6938.3|6940.1|6937.3|6941.1|6938.3|6940.1|6937.3|1
1621297720000|2021-05-18 00:28:40|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|0
1621297740000|2021-05-18 00:29:00|6941.1|6938.3|6942.5|6939.7|6942.5|6939.7|6941.1|6938.3|5
1621297750000|2021-05-18 00:29:10|6942.3|6939.5|6941.3|6938.5|6942.3|6939.5|6941.3|6938.5|2
1621297760000|2021-05-18 00:29:20|6942|6939.2|6942.5|6939.7|6942.5|6939.7|6941.3|6938.5|0
1621297770000|2021-05-18 00:29:30|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|0
1621297780000|2021-05-18 00:29:40|6943|6940.2|6942.5|6939.7|6943|6940.2|6942.3|6939.5|2
1621297790000|2021-05-18 00:29:50|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|0
1621297800000|2021-05-18 00:30:00|6942.5|6939.7|6942.6|6939.8|6942.6|6939.8|6942.5|6939.7|0
1621297810000|2021-05-18 00:30:10|6942.5|6939.7|6941.5|6938.7|6942.5|6939.7|6941.5|6938.7|2
1621297820000|2021-05-18 00:30:20|6941.6|6938.8|6941.5|6938.7|6942.4|6939.5|6941.3|6938.4|0
1621297830000|2021-05-18 00:30:30|6941.6|6938.8|6941.6|6938.8|6942.4|6938.8|6941.3|6938.4|0
1621297840000|2021-05-18 00:30:40|6941|6938.2|6941|6938.2|6941|6938.2|6941|6938.2|0
1621297850000|2021-05-18 00:30:50|6940.5|6937.7|6940.6|6937.8|6940.6|6937.8|6940.5|6937.7|0
1621297860000|2021-05-18 00:31:00|6941|6938.2|6941.6|6938.8|6942.1|6939.3|6941|6938.2|0
1621297870000|2021-05-18 00:31:10|6941.5|6938.7|6941.1|6938.3|6941.6|6938.8|6941.1|6938.3|1
1621297880000|2021-05-18 00:31:20|6941.6|6938.8|6941.5|6938.7|6941.6|6938.8|6941.5|6938.7|0
1621297890000|2021-05-18 00:31:30|6940.6|6937.8|6940.3|6937.5|6940.6|6937.8|6940.3|6937.5|6
1621297900000|2021-05-18 00:31:40|6940.6|6937.8|6941|6938.2|6941|6938.2|6940.6|6937.8|0
1621297910000|2021-05-18 00:31:50|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1621297920000|2021-05-18 00:32:00|6940|6937.2|6941|6938.2|6941|6938.2|6940|6937.2|0
1621297930000|2021-05-18 00:32:10|6940.8|6938|6939.6|6936.8|6941|6938.2|6939.5|6936.7|3
1621297940000|2021-05-18 00:32:20|6939.5|6936.7|6940|6937.2|6940|6937.2|6939.5|6936.7|0
1621297950000|2021-05-18 00:32:30|6939.8|6937|6939.5|6936.7|6939.8|6937|6939.5|6936.7|0
1621297960000|2021-05-18 00:32:40|6940|6937.2|6939.3|6936.5|6940|6937.2|6939.3|6936.5|0
1621297980000|2021-05-18 00:33:00|6939.1|6936.3|6938.5|6935.7|6939.1|6936.3|6938.5|6935.7|0
1621297990000|2021-05-18 00:33:10|6939|6936.2|6939|6936.2|6939|6936.2|6939|6936.2|1
1621298010000|2021-05-18 00:33:30|6939.5|6936.7|6940|6937.2|6940|6937.2|6939.5|6936.7|1
1621298020000|2021-05-18 00:33:40|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|1
1621298030000|2021-05-18 00:33:50|6940.1|6937.3|6939.5|6936.7|6940.1|6937.3|6939.5|6936.7|1
1621298040000|2021-05-18 00:34:00|6939.1|6936.3|6939|6936.2|6939.1|6936.3|6938.5|6935.7|4
1621298060000|2021-05-18 00:34:20|||||||||1
1621298070000|2021-05-18 00:34:30|||||||||1
1621298090000|2021-05-18 00:34:50|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|1
1621298100000|2021-05-18 00:35:00|||||||||1
1621298110000|2021-05-18 00:35:10|6938.3|6935.5|6938|6935.2|6938.3|6935.5|6937.8|6935|1
1621298120000|2021-05-18 00:35:20|6937.8|6935|6938|6935.2|6938|6935.2|6937.1|6934.3|0
1621298130000|2021-05-18 00:35:30|6938.3|6935.5|6938|6935.2|6938.3|6935.5|6937.5|6934.7|0
1621298160000|2021-05-18 00:36:00|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|0
1621298170000|2021-05-18 00:36:10|6938.6|6935.8|6939.5|6936.7|6939.5|6936.7|6938.6|6935.8|4
1621298190000|2021-05-18 00:36:30|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|1
1621298200000|2021-05-18 00:36:40|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1621298210000|2021-05-18 00:36:50|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|2
1621298220000|2021-05-18 00:37:00|6939.5|6936.7|6939.6|6936.8|6939.6|6936.8|6939.5|6936.7|0
1621298230000|2021-05-18 00:37:10|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1621298240000|2021-05-18 00:37:20|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|0
1621298260000|2021-05-18 00:37:40|6940|6937.2|6939.6|6936.8|6940|6937.2|6939.6|6936.8|3
1621298270000|2021-05-18 00:37:50|6939.5|6936.7|6939.6|6936.8|6939.6|6936.8|6939.5|6936.7|1
1621298280000|2021-05-18 00:38:00|6939.5|6936.7|6939.6|6936.8|6939.6|6936.8|6939.5|6936.7|0
1621298290000|2021-05-18 00:38:10|6939.5|6936.7|6939.5|6936.7|6939.6|6936.8|6939.5|6936.7|0
1621298300000|2021-05-18 00:38:20|6939.6|6936.8|6940.5|6937.7|6940.5|6937.7|6939.6|6936.8|0
1621298310000|2021-05-18 00:38:30|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1621298320000|2021-05-18 00:38:40|6940.3|6937.5|6941|6938.2|6941|6938.2|6940.3|6937.5|4
1621298350000|2021-05-18 00:39:10|6940.8|6938|6940|6937.2|6940.8|6938|6940|6937.2|2
1621298370000|2021-05-18 00:39:30|6939.6|6936.8|6939.5|6936.7|6939.6|6936.8|6939.5|6936.7|0
1621298380000|2021-05-18 00:39:40|6940.8|6938|6940|6937.2|6940.8|6938|6939.6|6936.8|2
1621298390000|2021-05-18 00:39:50|6939.5|6936.7|6939.3|6936.5|6939.5|6936.7|6939.3|6936.5|0
1621298400000|2021-05-18 00:40:00|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|0
1621298410000|2021-05-18 00:40:10|||||||||1
1621298420000|2021-05-18 00:40:20|||||||||2
1621298430000|2021-05-18 00:40:30|6938.3|6935.5|6937.3|6934.5|6938.3|6935.5|6936.5|6933.4|15
1621298440000|2021-05-18 00:40:40|6936.8|6934|6937.1|6934.3|6937.1|6934.3|6936.3|6933.5|0
1621298450000|2021-05-18 00:40:50|6937|6934.2|6938.3|6935.5|6938.3|6935.5|6937|6934.2|1
1621298460000|2021-05-18 00:41:00|6938|6935.2|6937|6934.2|6938|6935.2|6936.1|6933.3|2
1621298470000|2021-05-18 00:41:10|6936.8|6934|6935.3|6932.5|6936.8|6934|6933.5|6930.7|12
1621298480000|2021-05-18 00:41:20|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.3|6932.5|1
1621298490000|2021-05-18 00:41:30|6935.8|6933|6936.3|6933.5|6936.3|6933.5|6935.3|6932.5|0
1621298500000|2021-05-18 00:41:40|6936.5|6933.7|6937.3|6934.5|6937.3|6934.5|6936.5|6933.7|0
1621298510000|2021-05-18 00:41:50|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|0
1621298540000|2021-05-18 00:42:20|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|1
1621298560000|2021-05-18 00:42:40|6936.9|6934.1|6937.3|6934.5|6937.3|6934.5|6936.9|6934.1|1
1621298570000|2021-05-18 00:42:50|||||||||1
1621298630000|2021-05-18 00:43:50|||||||||2
1621298670000|2021-05-18 00:44:30|6937.1|6934.3|6936.4|6933.6|6937.1|6934.3|6936.4|6933.6|0
1621298680000|2021-05-18 00:44:40|6935.3|6932.5|6936.3|6933.5|6936.3|6933.5|6935.3|6932.5|2
1621298690000|2021-05-18 00:44:50|6935.8|6933|6935.9|6933.1|6935.9|6933.1|6935.4|6932.6|0
1621298700000|2021-05-18 00:45:00|6936.8|6934|6936.9|6934.1|6936.9|6934.1|6936.8|6934|0
1621298710000|2021-05-18 00:45:10|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|2
1621298720000|2021-05-18 00:45:20|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|0
1621298740000|2021-05-18 00:45:40|6937.1|6934.3|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|0
1621298760000|2021-05-18 00:46:00|6937.1|6934.3|6937.4|6934.6|6937.4|6934.6|6937.1|6934.3|0
1621298770000|2021-05-18 00:46:10|6937.3|6934.5|6936.9|6934.1|6937.3|6934.5|6936.9|6934.1|2
1621298780000|2021-05-18 00:46:20|||||||||2
1621298810000|2021-05-18 00:46:50|6936.4|6933.6|6937.4|6934.6|6937.4|6934.6|6936.4|6933.6|4
1621298830000|2021-05-18 00:47:10|6936.4|6933.6|6936.3|6933.5|6936.4|6933.6|6936.3|6933.5|3
1621298840000|2021-05-18 00:47:20|6935.8|6933|6935.3|6932.5|6935.8|6933|6935.3|6932.5|0
1621298850000|2021-05-18 00:47:30|6935|6932.2|6934.3|6931.5|6935|6932.2|6934.3|6931.5|0
1621298860000|2021-05-18 00:47:40|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|0
1621298880000|2021-05-18 00:48:00|6934.3|6931.5|6935.3|6932.5|6935.9|6933.1|6934.3|6931.5|5
1621298890000|2021-05-18 00:48:10|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1621298900000|2021-05-18 00:48:20|6934.8|6932|6934.9|6932.1|6934.9|6932.1|6934.4|6931.6|0
1621298920000|2021-05-18 00:48:40|6934.4|6931.6|6934.9|6932.1|6934.9|6932.1|6934.4|6931.6|0
1621298930000|2021-05-18 00:48:50|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1621298940000|2021-05-18 00:49:00|6934.4|6931.6|6931.8|6929|6934.4|6931.6|6931.8|6929|432
1621298950000|2021-05-18 00:49:10|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.1|6929.3|0
1621298960000|2021-05-18 00:49:20|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|0
1621298970000|2021-05-18 00:49:30|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.1|6929.3|0
1621298980000|2021-05-18 00:49:40|6932.1|6929.3|6930.1|6927.3|6933.6|6930.3|6930.1|6923.6|64
1621298990000|2021-05-18 00:49:50|6929.4|6926.6|6929.1|6926.3|6929.8|6927|6929.1|6926.3|3
1621299000000|2021-05-18 00:50:00|6929.8|6927|6930.3|6927.5|6930.3|6927.5|6929.3|6926.5|5
1621299010000|2021-05-18 00:50:10|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|1
1621299050000|2021-05-18 00:50:50|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|3
1621299090000|2021-05-18 00:51:30|6931.3|6928.5|6931.6|6928.8|6931.6|6928.8|6931.3|6928.5|3
1621299100000|2021-05-18 00:51:40|6931.3|6928.5|6931.1|6928.3|6931.3|6928.5|6931.1|6928.3|0
1621299110000|2021-05-18 00:51:50|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|1
1621299120000|2021-05-18 00:52:00|6932|6929.2|6931.6|6928.8|6932|6929.2|6931.6|6928.8|5
1621299130000|2021-05-18 00:52:10|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6930.8|6928|3
1621299150000|2021-05-18 00:52:30|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|3
1621299160000|2021-05-18 00:52:40|||||||||1
1621299170000|2021-05-18 00:52:50|6931.3|6928.5|6931.6|6928.8|6931.6|6928.8|6931.3|6928.5|4
1621299180000|2021-05-18 00:53:00|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|0
1621299190000|2021-05-18 00:53:10|6931.6|6928.8|6931.1|6928.3|6931.6|6928.8|6931.1|6928.3|2
1621299200000|2021-05-18 00:53:20|6930.8|6928|6931.4|6928.6|6931.4|6928.6|6930.8|6928|14
1621299220000|2021-05-18 00:53:40|6931.9|6929.1|6931.4|6928.6|6931.9|6929.1|6931.4|6928.6|1
1621299230000|2021-05-18 00:53:50|||||||||1
1621299240000|2021-05-18 00:54:00|6931.3|6928.5|6931.4|6928.6|6931.4|6928.6|6931.3|6928.5|0
1621299260000|2021-05-18 00:54:20|||||||||4
1621299280000|2021-05-18 00:54:40|6931.9|6929.1|6931.4|6928.6|6931.9|6929.1|6931.4|6928.6|8
1621299310000|2021-05-18 00:55:10|6931.1|6928.3|6930.8|6928|6931.1|6928.3|6930.8|6928|3
1621299340000|2021-05-18 00:55:40|6929.4|6926.6|6933.8|6931|6934.3|6931.5|6929.4|6926.6|649
1621299350000|2021-05-18 00:55:50|||||||||6
1621299370000|2021-05-18 00:56:10|||||||||2
1621299400000|2021-05-18 00:56:40|6934.1|6931.3|6932.6|6929.8|6934.3|6931.5|6932.6|6929.8|7
1621299410000|2021-05-18 00:56:50|6931.6|6928.8|6932.3|6929.5|6932.3|6929.5|6931.6|6928.8|0
1621299430000|2021-05-18 00:57:10|6931.8|6929|6930.3|6927.5|6931.8|6929|6930.3|6927.5|10
1621299440000|2021-05-18 00:57:20|6930.4|6927.6|6928.8|6926|6930.8|6928|6928.8|6926|25
1621299450000|2021-05-18 00:57:30|6929.3|6926.5|6929.1|6926.3|6929.3|6926.5|6929.1|6926.3|0
1621299460000|2021-05-18 00:57:40|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|0
1621299480000|2021-05-18 00:58:00|6929.1|6926.3|6929.4|6926.6|6930.3|6927.5|6929.1|6926.3|48
1621299490000|2021-05-18 00:58:10|6929.1|6926.3|6929.1|6926.3|6930.1|6927.3|6929.1|6926.3|15
1621299500000|2021-05-18 00:58:20|6930.1|6927.3|6929.4|6926.6|6930.1|6927.3|6929.4|6926.6|14
1621299510000|2021-05-18 00:58:30|6929.1|6926.3|6930.1|6927.3|6930.1|6927.3|6929.1|6926.3|4
1621299520000|2021-05-18 00:58:40|6930.3|6927.5|6931.6|6928.8|6931.6|6928.8|6930.3|6927.5|0
1621299530000|2021-05-18 00:58:50|6931.1|6928.3|6932.1|6929.3|6932.1|6929.3|6931.1|6928.3|1
1621299540000|2021-05-18 00:59:00|6932.3|6929.5|6933.1|6930.3|6933.1|6930.3|6932.3|6929.5|3
1621299550000|2021-05-18 00:59:10|6933.3|6930.5|6933.6|6930.8|6933.6|6930.8|6933.3|6930.5|16
1621299570000|2021-05-18 00:59:30|6934.1|6931.3|6935.6|6932.8|6935.6|6932.8|6933.8|6931|6
1621299580000|2021-05-18 00:59:40|6935.1|6932.3|6934.9|6932.1|6935.1|6932.3|6934.6|6931.8|6
1621299590000|2021-05-18 00:59:50|6935.3|6932.5|6935.1|6932.3|6935.3|6932.5|6935.1|6932.3|2
1621299600000|2021-05-18 01:00:00|6935.3|6932.5|6939.6|6936.8|6939.6|6936.8|6935.3|6932.5|10
1621299610000|2021-05-18 01:00:10|6939.4|6936.6|6939.1|6936.3|6939.6|6936.8|6938.6|6935.8|0
1621299620000|2021-05-18 01:00:20|6938.8|6936|6937.8|6935|6938.8|6936|6937.6|6934.8|3
1621299630000|2021-05-18 01:00:30|6937.6|6934.8|6938.4|6935.6|6938.4|6935.6|6937.6|6934.8|1
1621299640000|2021-05-18 01:00:40|6938.6|6935.8|6937.9|6935.1|6938.8|6936|6937.6|6934.7|1
1621299650000|2021-05-18 01:00:50|6938.1|6935.3|6941.6|6938.8|6941.6|6938.8|6937.8|6935|11
1621299660000|2021-05-18 01:01:00|6941.4|6938.6|6942.8|6940|6943.3|6940.5|6941.3|6938.5|8
1621299670000|2021-05-18 01:01:10|6941.8|6939|6939.9|6937.1|6942.3|6939.5|6939.9|6937.1|13
1621299680000|2021-05-18 01:01:20|6939.8|6937|6941.6|6938.8|6941.6|6938.8|6939.8|6937|17
1621299690000|2021-05-18 01:01:30|6941.3|6938.5|6940.3|6937.5|6941.3|6938.5|6938.8|6936|20
1621299700000|2021-05-18 01:01:40|6940.1|6937.3|6941.6|6938.8|6941.8|6939|6939.8|6937|2
1621299710000|2021-05-18 01:01:50|6940.6|6937.8|6946.6|6943.8|6946.6|6943.8|6940.6|6937.8|46
1621299720000|2021-05-18 01:02:00|6946.3|6943.5|6945.8|6943|6946.3|6943.5|6944.9|6942.1|8
1621299730000|2021-05-18 01:02:10|6945.6|6942.8|6945.6|6942.8|6945.8|6943|6944.9|6942.1|29
1621299740000|2021-05-18 01:02:20|6944.9|6942.1|6942.6|6939.8|6946.3|6943.5|6942.6|6939.8|38
1621299750000|2021-05-18 01:02:30|6943.4|6940.6|6943.6|6940.8|6943.6|6940.8|6943.4|6940.6|0
1621299760000|2021-05-18 01:02:40|6943.9|6941.1|6945.6|6942.8|6945.6|6942.8|6943.9|6941.1|5
1621299770000|2021-05-18 01:02:50|6945.4|6942.6|6942.9|6940.1|6945.6|6942.8|6942.6|6939.8|4
1621299780000|2021-05-18 01:03:00|6943.7|6939.7|6941.9|6939.1|6943.7|6940.8|6941.9|6938.7|5
1621299800000|2021-05-18 01:03:20|6942.4|6939.6|6942.3|6939.5|6943.4|6940.6|6942.3|6939.5|7
1621299810000|2021-05-18 01:03:30|6942.4|6939.6|6942.4|6939.6|6942.6|6939.8|6942.3|6939.5|7
1621299820000|2021-05-18 01:03:40|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1621299840000|2021-05-18 01:04:00|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|0
1621299850000|2021-05-18 01:04:10|6942.8|6940|6943.9|6941.1|6944.3|6941.5|6942.8|6940|8
1621299860000|2021-05-18 01:04:20|6944.1|6941.3|6944.9|6942.1|6944.9|6942.1|6944.1|6941.3|0
1621299870000|2021-05-18 01:04:30|6945.4|6942.6|6945.6|6942.8|6945.9|6943.1|6945.4|6942.6|12
1621299880000|2021-05-18 01:04:40|6945.4|6942.6|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|2
1621299890000|2021-05-18 01:04:50|6944.4|6941.6|6944.6|6941.8|6944.6|6941.8|6944.4|6941.6|7
1621299900000|2021-05-18 01:05:00|6944.4|6941.6|6943.4|6940.6|6944.6|6941.8|6943.4|6940.6|9
1621299910000|2021-05-18 01:05:10|6943.3|6940.5|6940.9|6938.1|6943.4|6940.6|6940.4|6937.6|16
1621299920000|2021-05-18 01:05:20|6941.3|6938.5|6942.6|6939.8|6942.6|6939.8|6941.3|6938.5|8
1621299930000|2021-05-18 01:05:30|6942.9|6940.1|6942.3|6939.5|6942.9|6940.1|6942.3|6939.5|1
1621299940000|2021-05-18 01:05:40|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|1
1621299950000|2021-05-18 01:05:50|||||||||1
1621299960000|2021-05-18 01:06:00|6941.9|6939.1|6943.4|6940.6|6943.6|6940.8|6941.9|6939.1|4
1621299970000|2021-05-18 01:06:10|6943.9|6941.1|6944.6|6941.8|6945.4|6942.6|6943.4|6940.6|7
1621299990000|2021-05-18 01:06:30|6944.9|6942.1|6943.6|6940.8|6944.9|6942.1|6942.9|6940.1|10
1621300000000|2021-05-18 01:06:40|6944.6|6941.8|6944.4|6941.6|6945|6941.8|6944.1|6941|5
1621300010000|2021-05-18 01:06:50|6944.1|6941.3|6943.6|6940.8|6944.1|6941.3|6943.6|6940.8|3
1621300030000|2021-05-18 01:07:10|6943.4|6940.6|6942.4|6939.6|6943.4|6940.6|6942.4|6939.6|3
1621300040000|2021-05-18 01:07:20|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|1
1621300060000|2021-05-18 01:07:40|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|0
1621300070000|2021-05-18 01:07:50|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|2
1621300080000|2021-05-18 01:08:00|6941.9|6939.1|6942.6|6939.8|6942.6|6939.8|6941.9|6939.1|2
1621300090000|2021-05-18 01:08:10|6942.4|6939.6|6942.6|6939.8|6942.6|6939.8|6942.1|6939.3|1
1621300100000|2021-05-18 01:08:20|6942.7|6939.9|6943.1|6940.3|6943.1|6940.3|6942.7|6939.9|0
1621300110000|2021-05-18 01:08:30|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|2
1621300120000|2021-05-18 01:08:40|6943.1|6940.3|6942.9|6940.1|6943.1|6940.3|6942.3|6939.5|2
1621300140000|2021-05-18 01:09:00|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|0
1621300170000|2021-05-18 01:09:30|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|1
1621300180000|2021-05-18 01:09:40|6943.1|6940.3|6943.6|6940.8|6943.6|6940.8|6943.1|6940.3|0
1621300190000|2021-05-18 01:09:50|||||||||6
1621300200000|2021-05-18 01:10:00|6943.4|6940.6|6944.6|6941.8|6944.6|6941.8|6943.4|6940.6|0
1621300210000|2021-05-18 01:10:10|6943.9|6941.1|6943.6|6940.8|6943.9|6941.1|6943.6|6940.8|3
1621300230000|2021-05-18 01:10:30|6943.9|6941.1|6944.9|6942.1|6945.4|6942.6|6943.9|6941.1|33
1621300240000|2021-05-18 01:10:40|6944.6|6941.8|6945.4|6942.6|6945.6|6942.8|6944.4|6941.6|2
1621300250000|2021-05-18 01:10:50|6945.6|6942.8|6945.3|6942.5|6946|6942.8|6945.3|6942|10
1621300260000|2021-05-18 01:11:00|6945.4|6942.6|6946.6|6943.8|6946.6|6943.8|6945.3|6942.5|0
1621300270000|2021-05-18 01:11:10|6946.3|6943.5|6944.9|6942.1|6946.3|6943.5|6944.9|6942.1|12
1621300290000|2021-05-18 01:11:30|6945.1|6942.3|6948.9|6946.1|6950.4|6947.6|6945.1|6942.3|165
1621300300000|2021-05-18 01:11:40|6949.4|6946.6|6950.4|6947.6|6950.4|6947.6|6948.9|6946.1|8
1621300310000|2021-05-18 01:11:50|6950.1|6947.3|6949.1|6946.3|6950.1|6947.3|6948.9|6946.1|8
1621300320000|2021-05-18 01:12:00|6948.9|6946.1|6949.4|6946.6|6950.4|6947.6|6948.6|6945.8|8
1621300330000|2021-05-18 01:12:10|6949.1|6946.3|6946.3|6943.5|6949.1|6946.3|6946.3|6943|11
1621300340000|2021-05-18 01:12:20|6946.4|6943.6|6947.3|6944.5|6947.9|6945.1|6946.4|6943.6|7
1621300350000|2021-05-18 01:12:30|6946.9|6944.1|6946.3|6943.5|6946.9|6944.1|6946.3|6943.5|0
1621300360000|2021-05-18 01:12:40|6946.6|6943.8|6947.9|6945.1|6948|6945.1|6946.4|6943.6|0
1621300380000|2021-05-18 01:13:00|6948.3|6945.5|6948.9|6946.1|6948.9|6946.1|6948.3|6945.5|0
1621300390000|2021-05-18 01:13:10|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|0
1621300400000|2021-05-18 01:13:20|6949.1|6946.3|6950.4|6947.6|6950.4|6947.6|6949.1|6946.3|1
1621300410000|2021-05-18 01:13:30|6950.3|6947.5|6950.4|6947.6|6950.4|6947.6|6950.3|6947.5|53
1621300420000|2021-05-18 01:13:40|6950.3|6947.5|6948.9|6946.1|6950.3|6947.5|6948.9|6946.1|3
1621300430000|2021-05-18 01:13:50|6948.4|6945.6|6948.3|6945.5|6948.4|6945.6|6948.3|6945.5|0
1621300440000|2021-05-18 01:14:00|6948.1|6945.3|6948.9|6946.1|6948.9|6946.1|6948.1|6945.3|0
1621300450000|2021-05-18 01:14:10|||||||||1
1621300460000|2021-05-18 01:14:20|6948.8|6946|6948.3|6945.5|6948.8|6946|6948.3|6945.5|3
1621300480000|2021-05-18 01:14:40|6948.4|6945.6|6949.3|6946.5|6949.3|6946.5|6948.3|6945.5|0
1621300490000|2021-05-18 01:14:50|6948.4|6945.6|6948.3|6945.5|6948.4|6945.6|6948.3|6945.5|0
1621300500000|2021-05-18 01:15:00|6948.4|6945.6|6948.3|6945.5|6948.4|6945.6|6948.3|6945.5|1
1621300510000|2021-05-18 01:15:10|6946.3|6943.5|6947.6|6944.8|6947.6|6944.8|6946.3|6943.5|26
1621300520000|2021-05-18 01:15:20|6948.4|6945.6|6949.3|6946.5|6949.3|6946.5|6948.4|6945.6|1
1621300530000|2021-05-18 01:15:30|6949.6|6946.8|6949.3|6946.5|6949.9|6947.1|6949.3|6946.5|6
1621300540000|2021-05-18 01:15:40|6948.3|6945.5|6949.3|6946.5|6949.3|6946.5|6948.3|6945.5|1
1621300550000|2021-05-18 01:15:50|6948.4|6945.6|6948.3|6945.5|6948.4|6945.6|6948.3|6945.5|0
1621300560000|2021-05-18 01:16:00|6947.9|6945.1|6948.9|6946.1|6948.9|6946.1|6947.9|6945.1|0
1621300570000|2021-05-18 01:16:10|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.4|6945.6|0
1621300580000|2021-05-18 01:16:20|6948.4|6945.6|6948.9|6946.1|6948.9|6946.1|6948.3|6945.5|2
1621300590000|2021-05-18 01:16:30|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|1
1621300600000|2021-05-18 01:16:40|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.3|6946.5|0
1621300610000|2021-05-18 01:16:50|6950.3|6947.5|6950.3|6947.5|6950.8|6948|6950.3|6947.5|18
1621300620000|2021-05-18 01:17:00|6949.8|6947|6949.3|6946.5|6950.3|6947.5|6948.8|6946|29
1621300630000|2021-05-18 01:17:10|6949.6|6946.8|6948.9|6946.1|6949.6|6946.8|6948.9|6946.1|14
1621300640000|2021-05-18 01:17:20|6948.4|6945.6|6949.3|6946.5|6949.3|6946.5|6948.4|6945.6|10
1621300650000|2021-05-18 01:17:30|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|0
1621300660000|2021-05-18 01:17:40|6949.1|6946.3|6949.8|6947|6950.6|6947.8|6949.1|6946.3|11
1621300670000|2021-05-18 01:17:50|6950.6|6947.8|6951.1|6948.3|6951.1|6948.3|6949.6|6946.8|59
1621300680000|2021-05-18 01:18:00|||||||||33
1621300690000|2021-05-18 01:18:10|6950.8|6948|6949.6|6946.8|6950.8|6948|6949.6|6946.8|38
1621300710000|2021-05-18 01:18:30|6949.3|6946.5|6950.3|6947.5|6950.3|6947.5|6948.8|6946|22
1621300720000|2021-05-18 01:18:40|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.1|6947.3|2
1621300740000|2021-05-18 01:19:00|6950.3|6947.5|6950.1|6947.3|6950.3|6947.5|6950.1|6947.3|4
1621300750000|2021-05-18 01:19:10|6949.6|6946.8|6949.6|6946.8|6950.6|6947.8|6949.1|6946.3|14
1621300760000|2021-05-18 01:19:20|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|2
1621300770000|2021-05-18 01:19:30|6950.6|6947.8|6950.9|6948.1|6950.9|6948.1|6950.6|6947.8|6
1621300780000|2021-05-18 01:19:40|6950.4|6947.6|6950.1|6947.3|6950.4|6947.6|6950.1|6947.3|0
1621300790000|2021-05-18 01:19:50|6949.6|6946.8|6950.3|6947.5|6950.3|6947.5|6949.6|6946.8|6
1621300800000|2021-05-18 01:20:00|6950.6|6947.8|6950.8|6948|6950.8|6948|6950.6|6947.8|34
1621300810000|2021-05-18 01:20:10|6950.6|6947.8|6951.4|6948.6|6951.4|6948.6|6950.3|6947.5|171
1621300820000|2021-05-18 01:20:20|6953.3|6950.5|6954.9|6952.1|6954.9|6952.1|6953.3|6950.5|42
1621300830000|2021-05-18 01:20:30|6955.1|6952.3|6953.6|6950.8|6955.1|6952.3|6953.6|6950.8|16
1621300840000|2021-05-18 01:20:40|6953.9|6951.1|6953.9|6951.1|6954.1|6951.3|6953.9|6951.1|2
1621300850000|2021-05-18 01:20:50|6954.1|6951.3|6954.6|6951.8|6955.4|6952.6|6953.9|6951.1|17
1621300860000|2021-05-18 01:21:00|6954.9|6952.1|6955.1|6952.3|6955.1|6952.3|6954.3|6951.5|1
1621300870000|2021-05-18 01:21:10|6954.1|6951.3|6954.4|6951.6|6954.6|6951.8|6953.6|6950.8|11
1621300880000|2021-05-18 01:21:20|6954.1|6951.3|6953.1|6950.3|6954.1|6951.3|6953.1|6950.3|3
1621300890000|2021-05-18 01:21:30|6952.6|6949.8|6952.6|6949.8|6953.1|6950.3|6952.6|6949.8|4
1621300900000|2021-05-18 01:21:40|6952.1|6949.3|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|0
1621300910000|2021-05-18 01:21:50|6952.8|6950|6952.3|6949.5|6952.8|6950|6952.3|6949.5|5
1621300920000|2021-05-18 01:22:00|6952.4|6949.6|6954.6|6951.8|6954.6|6951.8|6952.4|6949.6|3
1621300930000|2021-05-18 01:22:10|6955.1|6952.3|6953.6|6950.8|6955.1|6952.3|6953.1|6950.3|6
1621300940000|2021-05-18 01:22:20|6952.8|6950|6955.1|6952.3|6955.4|6952.6|6952.8|6950|44
1621300950000|2021-05-18 01:22:30|6954.9|6952.1|6955.1|6952.3|6955.3|6952.5|6954.6|6951.8|7
1621300960000|2021-05-18 01:22:40|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|0
1621300970000|2021-05-18 01:22:50|6954.9|6952.1|6955.3|6952.5|6955.3|6952.5|6954.9|6952.1|2
1621300980000|2021-05-18 01:23:00|||||||||1
1621300990000|2021-05-18 01:23:10|6954.4|6951.6|6954.3|6951.5|6954.4|6951.6|6954.3|6951.5|4
1621301000000|2021-05-18 01:23:20|6954.8|6952|6954.6|6951.8|6954.8|6952|6954.1|6951.3|0
1621301020000|2021-05-18 01:23:40|6954.8|6952|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|4
1621301030000|2021-05-18 01:23:50|6954.4|6951.6|6954.6|6951.8|6954.6|6951.8|6953.9|6951.1|4
1621301040000|2021-05-18 01:24:00|6954.8|6952|6955.1|6952.3|6955.1|6952.3|6954.8|6952|2
1621301050000|2021-05-18 01:24:10|6954.8|6952|6955.1|6952.3|6955.1|6952.3|6954.6|6951.8|2
1621301060000|2021-05-18 01:24:20|6954.9|6952.1|6954.9|6952.1|6955.1|6952.3|6954.9|6952.1|2
1621301070000|2021-05-18 01:24:30|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|0
1621301080000|2021-05-18 01:24:40|6955.1|6952.3|6955.1|6952.3|6955.6|6952.8|6955.1|6952.3|1
1621301090000|2021-05-18 01:24:50|6955.3|6952.5|6955.1|6952.3|6955.3|6952.5|6955.1|6952.3|1
1621301100000|2021-05-18 01:25:00|6954.6|6951.8|6954.9|6952.1|6954.9|6952.1|6954.6|6951.8|2
1621301110000|2021-05-18 01:25:10|6954.6|6951.8|6954.9|6952.1|6955.3|6952.5|6954.6|6951.8|13
1621301120000|2021-05-18 01:25:20|||||||||1
1621301130000|2021-05-18 01:25:30|6955.1|6952.3|6954.9|6952.1|6955.1|6952.3|6954.9|6952.1|4
1621301150000|2021-05-18 01:25:50|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|2
1621301170000|2021-05-18 01:26:10|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|1
1621301180000|2021-05-18 01:26:20|6954.1|6951.3|6953.8|6951|6954.3|6951.5|6953.8|6951|2
1621301190000|2021-05-18 01:26:30|6953.9|6951.1|6954.1|6951.3|6955.1|6952.3|6953.9|6951.1|0
1621301200000|2021-05-18 01:26:40|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|0
1621301210000|2021-05-18 01:26:50|6954.3|6951.5|6954.8|6952|6954.8|6952|6954.3|6951.5|2
1621301220000|2021-05-18 01:27:00|6954.9|6952.1|6954.3|6951.5|6954.9|6952.1|6954.3|6951.5|2
1621301230000|2021-05-18 01:27:10|6954.6|6951.8|6954.3|6951.5|6954.8|6952|6954.3|6951.5|1
1621301240000|2021-05-18 01:27:20|6954.1|6951.3|6950.6|6947.8|6954.6|6951.8|6950.6|6947.8|7
1621301250000|2021-05-18 01:27:30|6951.1|6948.3|6951.3|6948.5|6951.3|6948.5|6950.9|6948.1|0
1621301260000|2021-05-18 01:27:40|6951.6|6948.8|6952.3|6949.5|6952.6|6949.8|6951.6|6948.8|1
1621301270000|2021-05-18 01:27:50|6952.1|6949.3|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|0
1621301280000|2021-05-18 01:28:00|6952.8|6950|6952.1|6949.3|6952.8|6950|6952.1|6949.3|2
1621301290000|2021-05-18 01:28:10|6951.9|6949.1|6951.9|6949.1|6952.1|6949.3|6951.9|6949.1|0
1621301300000|2021-05-18 01:28:20|6952.1|6949.3|6952.1|6949.3|6952.4|6949.6|6951.9|6949.1|0
1621301320000|2021-05-18 01:28:40|6951.9|6949.1|6951.9|6949.1|6952.1|6949.3|6951.9|6949.1|0
1621301330000|2021-05-18 01:28:50|||||||||1
1621301350000|2021-05-18 01:29:10|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|0
1621301360000|2021-05-18 01:29:20|6951.1|6948.3|6951.3|6948.5|6951.3|6948.5|6951.1|6948.3|0
1621301370000|2021-05-18 01:29:30|6951.6|6948.8|6952.6|6949.8|6952.6|6949.8|6951.6|6948.8|1
1621301380000|2021-05-18 01:29:40|6952.1|6949.3|6951.6|6948.8|6952.1|6949.3|6951.6|6948.8|0
1621301390000|2021-05-18 01:29:50|6952.1|6949.3|6952.3|6949.5|6952.3|6949.5|6952.1|6949.3|0
1621301400000|2021-05-18 01:30:00|6952.6|6949.8|6951.6|6948.8|6952.6|6949.8|6951.3|6948.5|12
1621301410000|2021-05-18 01:30:10|6951.3|6948.5|6951.9|6949.1|6952.3|6949.5|6950.9|6948.1|12
1621301420000|2021-05-18 01:30:20|6951.8|6949|6951.4|6948.6|6951.8|6949|6951.4|6948.6|49
1621301430000|2021-05-18 01:30:30|6951.6|6948.8|6951.4|6948.6|6951.6|6948.8|6950.9|6948.1|0
1621301440000|2021-05-18 01:30:40|6950.9|6948.1|6950.9|6948.1|6951.4|6948.6|6950.9|6948.1|2
1621301450000|2021-05-18 01:30:50|6950.6|6947.8|6949.9|6947.1|6950.6|6947.8|6949.9|6947.1|21
1621301460000|2021-05-18 01:31:00|6950.1|6947.3|6948.9|6946.1|6950.1|6947.3|6947.6|6944.8|198
1621301470000|2021-05-18 01:31:10|6948.1|6945.3|6948.9|6946.1|6949.4|6946.6|6947.6|6944.8|2
1621301480000|2021-05-18 01:31:20|6947.4|6944.6|6947.1|6944.3|6947.4|6944.6|6947.1|6944.3|2
1621301490000|2021-05-18 01:31:30|6946.8|6944|6947.6|6944.8|6947.6|6944.8|6946.8|6944|7
1621301500000|2021-05-18 01:31:40|6948.6|6945.8|6949.6|6946.8|6949.6|6946.8|6948.6|6945.8|29
1621301510000|2021-05-18 01:31:50|6949.1|6946.3|6949.9|6947.1|6950.6|6947.8|6949.1|6946.3|3
1621301520000|2021-05-18 01:32:00|6949.6|6946.8|6949.6|6946.8|6950.1|6947.3|6948.6|6945.8|10
1621301530000|2021-05-18 01:32:10|6948.8|6946|6948.6|6945.8|6949.4|6946.6|6947.8|6945|18
1621301540000|2021-05-18 01:32:20|6949.1|6946.3|6949.9|6947.1|6949.9|6947.1|6949.1|6946.3|1
1621301550000|2021-05-18 01:32:30|6949.1|6946.3|6950.1|6947.3|6950.1|6947.3|6949.1|6946.3|1
1621301560000|2021-05-18 01:32:40|6949.9|6947.1|6950.1|6947.3|6951.1|6948.3|6949.9|6947.1|4
1621301570000|2021-05-18 01:32:50|6950.4|6947.6|6950.8|6948|6950.8|6948|6950.4|6947.6|2
1621301580000|2021-05-18 01:33:00|6950.6|6947.8|6948.1|6945.3|6950.6|6947.8|6947.9|6945.1|63
1621301590000|2021-05-18 01:33:10|6948.4|6945.6|6947.6|6944.8|6949.7|6946.3|6947.6|6944.8|3
1621301600000|2021-05-18 01:33:20|6948.1|6945.3|6946.9|6944.1|6948.1|6945.3|6946.9|6944.1|0
1621301610000|2021-05-18 01:33:30|6947.1|6944.3|6947.9|6945.1|6948.4|6945.6|6947.1|6944.3|3
1621301620000|2021-05-18 01:33:40|6947.8|6945|6947.4|6944.6|6947.8|6945|6947.1|6944.3|0
1621301630000|2021-05-18 01:33:50|6947.6|6944.8|6948.4|6945.6|6948.4|6945.6|6947.6|6944.8|0
1621301640000|2021-05-18 01:34:00|6948.8|6946|6948.4|6945.6|6948.9|6946.1|6948.1|6945.3|21
1621301650000|2021-05-18 01:34:10|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|20
1621301660000|2021-05-18 01:34:20|||||||||2
1621301670000|2021-05-18 01:34:30|6948.8|6946|6948.1|6945.3|6948.9|6946.1|6948.1|6945.3|11
1621301690000|2021-05-18 01:34:50|||||||||3
1621301700000|2021-05-18 01:35:00|6948.4|6945.6|6949.8|6947|6949.8|6947|6948.4|6945.6|26
1621301710000|2021-05-18 01:35:10|6950.1|6947.3|6949.6|6946.8|6950.1|6947.3|6949.6|6946.8|1
1621301720000|2021-05-18 01:35:20|6949.4|6946.6|6949.8|6947|6949.9|6947.1|6949.4|6946.6|1
1621301730000|2021-05-18 01:35:30|6949.4|6946.6|6949.7|6946.9|6949.7|6946.9|6949.4|6946.6|2
1621301740000|2021-05-18 01:35:40|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|10
1621301750000|2021-05-18 01:35:50|6950.4|6947.6|6950.6|6947.8|6951.1|6948.3|6950.1|6947.3|7
1621301760000|2021-05-18 01:36:00|6950.4|6947.6|6948.9|6946.1|6950.6|6947.8|6948.9|6946.1|25
1621301770000|2021-05-18 01:36:10|6948.8|6946|6946.9|6944.1|6948.9|6946.1|6946.6|6943.8|1
1621301780000|2021-05-18 01:36:20|6947.1|6944.3|6947.6|6944.8|6948.4|6945.6|6946.9|6944.1|18
1621301790000|2021-05-18 01:36:30|6947.4|6944.6|6946.4|6943.6|6947.4|6944.6|6946.1|6943.3|2
1621301800000|2021-05-18 01:36:40|6947.1|6944.3|6947.9|6945.1|6947.9|6945.1|6947.1|6944.3|4
1621301810000|2021-05-18 01:36:50|6948.1|6945.3|6947.8|6945|6948.1|6945.3|6947.1|6944.3|2
1621301820000|2021-05-18 01:37:00|6947.1|6944.3|6947.1|6944.3|6947.6|6944.8|6947.1|6944.3|4
1621301830000|2021-05-18 01:37:10|6946.4|6943.6|6946.4|6943.6|6947.4|6944.6|6944.9|6942.1|11
1621301840000|2021-05-18 01:37:20|6945.7|6942.9|6944.1|6941.3|6945.7|6942.9|6944.1|6941.3|3
1621301850000|2021-05-18 01:37:30|6943.7|6940.9|6946.9|6944.1|6949.7|6944.3|6943.6|6939.7|65
1621301860000|2021-05-18 01:37:40|6947.6|6944.8|6946.1|6943.3|6947.6|6944.8|6946.1|6943.3|10
1621301870000|2021-05-18 01:37:50|6945.9|6943.1|6945.9|6943.1|6946.1|6943.3|6945.4|6942.6|2
1621301880000|2021-05-18 01:38:00|6945.4|6942.6|6944.9|6942.1|6946.1|6943.3|6944.9|6942.1|14
1621301890000|2021-05-18 01:38:10|6945.1|6942.3|6944.9|6942.1|6945.1|6942.3|6944.9|6942.1|1
1621301900000|2021-05-18 01:38:20|6945.1|6942.3|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|3
1621301910000|2021-05-18 01:38:30|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|1
1621301920000|2021-05-18 01:38:40|6945.4|6942.6|6945.9|6943.1|6946.4|6943.6|6945.4|6942.6|14
1621301930000|2021-05-18 01:38:50|6945.4|6942.6|6943.9|6941.1|6945.4|6942.6|6943.1|6940.3|2
1621301940000|2021-05-18 01:39:00|6943.6|6940.8|6941.1|6938.3|6943.9|6941.1|6940.1|6937.3|30
1621301950000|2021-05-18 01:39:10|6940.9|6938.1|6943.9|6941.1|6943.9|6941.1|6940.9|6938.1|6
1621301960000|2021-05-18 01:39:20|6942.9|6940.1|6943.1|6940.3|6943.1|6940.3|6942.9|6940.1|2
1621301970000|2021-05-18 01:39:30|6943.4|6940.6|6943.2|6940.4|6944.1|6941.3|6942.6|6939.8|35
1621301980000|2021-05-18 01:39:40|6944.1|6941.3|6944.9|6942.1|6944.9|6942.1|6943.9|6941.1|2
1621301990000|2021-05-18 01:39:50|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1621302000000|2021-05-18 01:40:00|6944.1|6941.3|6944.9|6942.1|6945.1|6942.3|6944.1|6941.3|1
1621302010000|2021-05-18 01:40:10|6944.4|6941.6|6944.9|6942.1|6944.9|6942.1|6944.4|6941.6|1
1621302020000|2021-05-18 01:40:20|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|1
1621302030000|2021-05-18 01:40:30|6945.4|6942.6|6945.4|6942.6|6946.1|6943.3|6945.4|6942.6|3
1621302050000|2021-05-18 01:40:50|6944.9|6942.1|6945.6|6942.8|6945.9|6943.1|6944.9|6942.1|2
1621302060000|2021-05-18 01:41:00|6945.9|6943.1|6945.9|6943.1|6946.1|6943.3|6945.9|6943.1|0
1621302070000|2021-05-18 01:41:10|6945.4|6942.6|6945.9|6943.1|6945.9|6943.1|6945.4|6942.6|0
1621302080000|2021-05-18 01:41:20|6945.8|6943|6945.6|6942.8|6945.8|6943|6945.1|6942.3|7
1621302090000|2021-05-18 01:41:30|6945.9|6943.1|6944.9|6942.1|6946.1|6943.3|6944.9|6942.1|1
1621302100000|2021-05-18 01:41:40|6945.1|6942.3|6944.4|6941.6|6945.4|6942.6|6944.4|6941.6|3
1621302110000|2021-05-18 01:41:50|6944.6|6941.8|6945.4|6942.6|6945.4|6942.6|6944.6|6941.8|8
1621302120000|2021-05-18 01:42:00|6945.1|6942.3|6945.9|6943.1|6945.9|6943.1|6944.9|6942.1|1
1621302130000|2021-05-18 01:42:10|6944.9|6942.1|6945.6|6942.8|6945.6|6942.8|6944.9|6942.1|2
1621302140000|2021-05-18 01:42:20|6945.8|6943|6945.6|6942.8|6945.8|6943|6945.4|6942.6|1
1621302150000|2021-05-18 01:42:30|6945.9|6943.1|6946.6|6943.8|6946.8|6944|6945.9|6943.1|1
1621302160000|2021-05-18 01:42:40|6946.4|6943.6|6946.1|6943.3|6947.1|6944.3|6946.1|6943.3|24
1621302170000|2021-05-18 01:42:50|6946.6|6943.8|6947.1|6944.3|6947.1|6944.3|6946.6|6943.8|0
1621302180000|2021-05-18 01:43:00|6946.9|6944.1|6948.9|6946.1|6949.1|6946.3|6946.9|6944.1|24
1621302190000|2021-05-18 01:43:10|6948.7|6945.9|6948.9|6946.1|6949.1|6946.3|6948.1|6945.3|6
1621302200000|2021-05-18 01:43:20|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6948.9|6946.1|0
1621302210000|2021-05-18 01:43:30|6948.6|6945.8|6949.1|6946.3|6949.1|6946.3|6948.6|6945.8|1
1621302220000|2021-05-18 01:43:40|6948.9|6946.1|6946.6|6943.8|6949.1|6946.3|6946.6|6943.8|67
1621302230000|2021-05-18 01:43:50|6947.1|6944.3|6947.9|6945.1|6948.1|6945.3|6947.1|6944.3|2
1621302240000|2021-05-18 01:44:00|6947.6|6944.8|6946.1|6943.3|6948.1|6945.3|6946.1|6943.3|4
1621302250000|2021-05-18 01:44:10|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1621302260000|2021-05-18 01:44:20|6947.4|6944.6|6948.8|6946|6948.8|6946|6947.3|6944.5|45
1621302270000|2021-05-18 01:44:30|6948.9|6946.1|6947.1|6944.3|6949.4|6946.6|6946.9|6944.1|5
1621302280000|2021-05-18 01:44:40|6947.4|6944.6|6945.8|6943|6947.4|6944.6|6945.8|6943|2
1621302290000|2021-05-18 01:44:50|6945.6|6942.8|6946.3|6943.5|6946.4|6943.6|6945.6|6942.8|13
1621302300000|2021-05-18 01:45:00|6945.8|6943|6946.3|6943.5|6946.3|6943.5|6945.8|6943|1
1621302310000|2021-05-18 01:45:10|6946.4|6943.6|6946.4|6943.6|6947.8|6945|6945.9|6943.1|19
1621302320000|2021-05-18 01:45:20|6946.8|6944|6945.8|6943|6946.8|6944|6945.6|6942.8|6
1621302330000|2021-05-18 01:45:30|6945.6|6942.8|6945.3|6942.5|6945.8|6943|6944.8|6942|10
1621302340000|2021-05-18 01:45:40|6945.4|6942.6|6946.3|6943.5|6948|6944|6945.4|6942.6|2
1621302350000|2021-05-18 01:45:50|6945.9|6943.1|6947.8|6945|6947.8|6945|6945.9|6943.1|2
1621302360000|2021-05-18 01:46:00|6947.3|6944.5|6946.9|6944.1|6947.8|6945|6946.4|6943.6|2
1621302370000|2021-05-18 01:46:10|6947.1|6944.3|6949.4|6946.6|6949.8|6947|6947.1|6944.3|8
1621302380000|2021-05-18 01:46:20|6949.6|6946.8|6948.4|6945.6|6949.8|6947|6948.4|6945.6|0
1621302390000|2021-05-18 01:46:30|6948.3|6945.5|6949.1|6946.3|6949.9|6947.1|6948.1|6945.3|7
1621302400000|2021-05-18 01:46:40|6949.4|6946.6|6950.4|6947.6|6950.4|6947.6|6949.1|6946.3|20
1621302410000|2021-05-18 01:46:50|6950.3|6947.5|6948.9|6946.1|6950.3|6947.5|6948.9|6946.1|7
1621302420000|2021-05-18 01:47:00|6948.8|6946|6948.6|6945.8|6948.8|6946|6948.6|6945.8|0
1621302430000|2021-05-18 01:47:10|6948.4|6945.6|6948.6|6945.8|6949.3|6946.5|6948.3|6945.5|4
1621302440000|2021-05-18 01:47:20|6949.1|6946.3|6948.9|6946.1|6949.1|6946.3|6948.9|6946.1|0
1621302450000|2021-05-18 01:47:30|6948.6|6945.8|6949.6|6946.8|6949.6|6946.8|6948.4|6945.6|6
1621302460000|2021-05-18 01:47:40|6949.4|6946.6|6948.3|6945.5|6949.4|6946.6|6947.6|6944.8|17
1621302470000|2021-05-18 01:47:50|6947.8|6945|6948.9|6946.1|6948.9|6946.1|6947.4|6944.6|4
1621302490000|2021-05-18 01:48:10|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|0
1621302510000|2021-05-18 01:48:30|6949.4|6946.6|6949.9|6947.1|6950.1|6947.3|6949.4|6946.6|2
1621302520000|2021-05-18 01:48:40|6952.5|6942.5|6949.4|6946.6|6952.5|6946.8|6949.4|6942.5|30
1621302530000|2021-05-18 01:48:50|6948.9|6946.1|6948.6|6945.8|6948.9|6946.1|6947.8|6944.7|28
1621302540000|2021-05-18 01:49:00|6948.9|6946.1|6948.9|6946.1|6949.1|6946.3|6948.9|6946.1|0
1621302550000|2021-05-18 01:49:10|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|2
1621302560000|2021-05-18 01:49:20|6948.2|6945.4|6948.7|6945.9|6949.1|6946.3|6948.2|6945.4|10
1621302570000|2021-05-18 01:49:30|6949.1|6946.3|6948.9|6946.1|6949.1|6946.3|6948.9|6946.1|1
1621302580000|2021-05-18 01:49:40|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|0
1621302590000|2021-05-18 01:49:50|6948.4|6945.6|6948.1|6945.3|6948.4|6945.6|6948.1|6945.3|0
1621302600000|2021-05-18 01:50:00|6947.7|6944.9|6947.2|6944.4|6947.7|6944.9|6946.6|6943.8|7
1621302610000|2021-05-18 01:50:10|6947.4|6944.6|6948.9|6946.1|6948.9|6946.1|6947.1|6944.3|0
1621302620000|2021-05-18 01:50:20|6948.4|6945.6|6947.9|6945.1|6949.4|6946.6|6947.9|6945.1|8
1621302630000|2021-05-18 01:50:30|6946.9|6944.1|6947.3|6944.5|6947.3|6944.5|6946.9|6944.1|17
1621302640000|2021-05-18 01:50:40|6947.1|6944.3|6945.1|6942.3|6947.1|6944.3|6944.9|6942.1|29
1621302650000|2021-05-18 01:50:50|6944.9|6942.1|6944.9|6942.1|6945.1|6942.3|6944.4|6941.6|11
1621302660000|2021-05-18 01:51:00|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6944.9|6942.1|0
1621302670000|2021-05-18 01:51:10|6944.9|6942.1|6941.9|6939.1|6944.9|6942.1|6941.6|6938.8|2
1621302680000|2021-05-18 01:51:20|6942.2|6939.4|6942.9|6940.1|6943.1|6940.3|6941.7|6938.9|3
1621302700000|2021-05-18 01:51:40|6942.3|6939.5|6938.8|6936|6942.3|6939.5|6938.8|6936|277
1621302710000|2021-05-18 01:51:50|6938.9|6936.1|6939.8|6937|6939.9|6937.1|6938.9|6936.1|1
1621302720000|2021-05-18 01:52:00|6939.6|6936.8|6939.9|6937.1|6939.9|6937.1|6939.3|6936.5|3
1621302730000|2021-05-18 01:52:10|6939.8|6937|6940.3|6937.5|6940.3|6937.5|6939.8|6937|0
1621302740000|2021-05-18 01:52:20|6940.1|6937.3|6940.3|6937.5|6940.3|6937.5|6940.1|6937.3|1
1621302750000|2021-05-18 01:52:30|6940.1|6937.3|6940.3|6937.5|6940.3|6937.5|6940.1|6937.3|1
1621302760000|2021-05-18 01:52:40|6940.1|6937.3|6940.1|6937.3|6940.3|6937.5|6940.1|6937.3|0
1621302770000|2021-05-18 01:52:50|6939.3|6936.5|6937.8|6935|6939.8|6937|6937.4|6934.6|6
1621302780000|2021-05-18 01:53:00|6937.6|6934.8|6938.4|6935.6|6938.4|6935.6|6937.6|6934.8|5
1621302790000|2021-05-18 01:53:10|6938.8|6936|6938.9|6936.1|6938.9|6936.1|6938.8|6936|0
1621302800000|2021-05-18 01:53:20|6938.8|6936|6937.9|6935.1|6938.8|6936|6937.9|6935.1|2
1621302810000|2021-05-18 01:53:30|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6937.6|6934.8|0
1621302820000|2021-05-18 01:53:40|6937.8|6935|6937.6|6934.8|6939.1|6936.3|6936.8|6934|17
1621302830000|2021-05-18 01:53:50|6937.8|6935|6936.8|6934|6937.8|6935|6936.8|6934|2
1621302840000|2021-05-18 01:54:00|6936.6|6933.8|6934.9|6932.1|6936.6|6933.8|6934.9|6932.1|7
1621302850000|2021-05-18 01:54:10|6935.4|6932.6|6937.8|6935|6937.9|6935.1|6935.4|6932.6|5
1621302860000|2021-05-18 01:54:20|6937.9|6935.1|6938.1|6935.3|6938.1|6935.3|6937.6|6934.8|25
1621302870000|2021-05-18 01:54:30|6939.6|6936.8|6938.9|6936.1|6939.6|6936.8|6938.9|6936.1|9
1621302880000|2021-05-18 01:54:40|6939.1|6936.3|6936.9|6934.1|6939.1|6936.3|6936.9|6934.1|13
1621302890000|2021-05-18 01:54:50|6937.1|6934.3|6936.2|6933.4|6937.1|6934.3|6935.9|6933.1|13
1621302900000|2021-05-18 01:55:00|6936.9|6934.1|6937.9|6935.1|6937.9|6935.1|6936.4|6933.6|8
1621302910000|2021-05-18 01:55:10|6937.8|6935|6936.3|6933.5|6937.8|6935|6935.9|6933.1|9
1621302920000|2021-05-18 01:55:20|6936.1|6933.3|6935.9|6933.1|6936.6|6933.8|6935.4|6932.6|11
1621302930000|2021-05-18 01:55:30|6935.4|6932.6|6934.6|6931.8|6935.4|6932.6|6934.4|6931.6|18
1621302940000|2021-05-18 01:55:40|6934.8|6932|6936.4|6933.6|6936.4|6933.6|6934.1|6931.3|42
1621302950000|2021-05-18 01:55:50|6935.9|6933.1|6934.6|6931.8|6935.9|6933.1|6934.6|6931.8|1
1621302960000|2021-05-18 01:56:00|6934.9|6932.1|6936.1|6933.3|6936.1|6933.3|6934.9|6932.1|2
1621302970000|2021-05-18 01:56:10|6935.4|6932.6|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|3
1621302980000|2021-05-18 01:56:20|6935.4|6932.6|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|0
1621302990000|2021-05-18 01:56:30|6935.4|6932.6|6936.4|6933.6|6936.4|6933.6|6935.4|6932.6|16
1621303000000|2021-05-18 01:56:40|||||||||5
1621303020000|2021-05-18 01:57:00|||||||||17
1621303030000|2021-05-18 01:57:10|||||||||1
1621303040000|2021-05-18 01:57:20|6937.1|6934.3|6937.4|6934.6|6937.4|6934.6|6937.1|6934.3|27
1621303050000|2021-05-18 01:57:30|||||||||2
1621303060000|2021-05-18 01:57:40|6937.1|6934.3|6936.1|6933.3|6937.1|6934.3|6936.1|6933.3|7
1621303070000|2021-05-18 01:57:50|6936.6|6933.8|6936.2|6933.4|6936.6|6933.8|6936.1|6933.3|1
1621303080000|2021-05-18 01:58:00|6936.9|6934.1|6937.4|6934.6|6937.4|6934.6|6936.9|6934.1|4
1621303100000|2021-05-18 01:58:20|||||||||1
1621303110000|2021-05-18 01:58:30|6937.1|6934.3|6936.9|6934.1|6937.1|6934.3|6936.4|6933.6|3
1621303130000|2021-05-18 01:58:50|6936.8|6934|6936.4|6933.6|6936.8|6934|6936.4|6933.6|10
1621303150000|2021-05-18 01:59:10|6936.1|6933.3|6936.4|6933.6|6936.4|6933.6|6935.9|6933.1|2
1621303160000|2021-05-18 01:59:20|6935.9|6933.1|6936.4|6933.6|6936.4|6933.6|6935.9|6933.1|2
1621303170000|2021-05-18 01:59:30|6936.1|6933.3|6935.9|6933.1|6936.1|6933.3|6935.9|6933.1|1
1621303180000|2021-05-18 01:59:40|6935.2|6932.4|6935.9|6933.1|6935.9|6933.1|6934.9|6932.1|1
1621303200000|2021-05-18 02:00:00|6935.1|6932.3|6935.4|6932.6|6936.1|6933.3|6935.1|6932.3|7
1621303210000|2021-05-18 02:00:10|6935.9|6933.1|6936.1|6933.3|6936.1|6933.3|6935.9|6933.1|5
1621303220000|2021-05-18 02:00:20|6936.4|6933.6|6938.4|6935.6|6938.4|6935.6|6936.4|6933.6|23
1621303230000|2021-05-18 02:00:30|6937.8|6935|6938.1|6935.3|6938.1|6935.3|6937.8|6935|6
1621303240000|2021-05-18 02:00:40|6938.4|6935.6|6938.1|6935.3|6938.4|6935.6|6938.1|6935.3|1
1621303250000|2021-05-18 02:00:50|6938.4|6935.6|6939.1|6936.3|6939.4|6936.6|6938.4|6935.6|12
1621303260000|2021-05-18 02:01:00|6939.4|6936.6|6938.4|6935.6|6939.4|6936.6|6938.4|6935.6|2
1621303270000|2021-05-18 02:01:10|6938.6|6935.8|6939.1|6936.3|6939.1|6936.3|6938.6|6935.8|5
1621303280000|2021-05-18 02:01:20|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|1
1621303290000|2021-05-18 02:01:30|6938.9|6936.1|6940.9|6938.1|6940.9|6938.1|6938.9|6936.1|49
1621303300000|2021-05-18 02:01:40|6940.8|6938|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|10
1621303310000|2021-05-18 02:01:50|6940.8|6938|6940.4|6937.6|6940.8|6938|6940.4|6937.6|1
1621303330000|2021-05-18 02:02:10|6941.3|6938.5|6942.8|6940|6943.1|6940.3|6941.3|6938.5|22
1621303340000|2021-05-18 02:02:20|6941.8|6939|6942.4|6939.6|6942.4|6939.6|6941.8|6939|12
1621303350000|2021-05-18 02:02:30|6942.3|6939.5|6944.6|6941.8|6944.9|6942.1|6942.3|6939.5|21
1621303360000|2021-05-18 02:02:40|6943.9|6941.1|6943.3|6940.5|6943.9|6941.1|6942.4|6939.6|6
1621303370000|2021-05-18 02:02:50|6942.8|6940|6941.6|6938.8|6942.8|6940|6941.6|6938.8|1
1621303380000|2021-05-18 02:03:00|6942.4|6939.6|6943.8|6941|6943.8|6941|6942.4|6939.6|2
1621303390000|2021-05-18 02:03:10|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6942.3|6939.5|8
1621303400000|2021-05-18 02:03:20|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.3|6940.5|15
1621303410000|2021-05-18 02:03:30|6944.3|6941.5|6943.3|6940.5|6944.3|6941.5|6943.3|6940.5|0
1621303420000|2021-05-18 02:03:40|6943.1|6940.3|6942.9|6940.1|6943.1|6940.3|6942.8|6940|1
1621303430000|2021-05-18 02:03:50|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|18
1621303440000|2021-05-18 02:04:00|6944.4|6941.6|6943.4|6940.6|6944.4|6941.6|6943.3|6940.5|23
1621303450000|2021-05-18 02:04:10|6943.9|6941.1|6944.4|6941.6|6944.4|6941.6|6943.9|6941.1|1
1621303460000|2021-05-18 02:04:20|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6943.9|6941.1|7
1621303470000|2021-05-18 02:04:30|6943.9|6941.1|6944.1|6941.3|6944.1|6941.3|6943.9|6941.1|0
1621303480000|2021-05-18 02:04:40|6945.1|6942.3|6945.6|6942.8|6945.6|6942.8|6945.1|6942.3|7
1621303490000|2021-05-18 02:04:50|6946.1|6943.3|6945.9|6943.1|6946.1|6943.3|6945.9|6943.1|0
1621303500000|2021-05-18 02:05:00|6946.1|6943.3|6946.8|6944|6946.9|6944.1|6946.1|6943.3|0
1621303510000|2021-05-18 02:05:10|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.1|6943.3|0
1621303520000|2021-05-18 02:05:20|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|0
1621303530000|2021-05-18 02:05:30|6945.9|6943.1|6945.2|6942.4|6945.9|6943.1|6945.1|6942.3|1
1621303540000|2021-05-18 02:05:40|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|0
1621303550000|2021-05-18 02:05:50|6945.8|6943|6945.9|6943.1|6945.9|6943.1|6945.1|6942.3|0
1621303560000|2021-05-18 02:06:00|6946.1|6943.3|6946.4|6943.6|6946.4|6943.6|6946.1|6943.3|0
1621303570000|2021-05-18 02:06:10|6946.6|6943.8|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|0
1621303580000|2021-05-18 02:06:20|6946.6|6943.8|6947.6|6944.8|6947.6|6944.8|6946.6|6943.8|0
1621303590000|2021-05-18 02:06:30|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1621303610000|2021-05-18 02:06:50|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1621303620000|2021-05-18 02:07:00|6946.9|6944.1|6947.9|6945.1|6948.1|6945.3|6946.9|6944.1|5
1621303650000|2021-05-18 02:07:30|6947.4|6944.6|6947.1|6944.3|6947.4|6944.6|6947.1|6944.3|0
1621303660000|2021-05-18 02:07:40|6947.6|6944.8|6947.1|6944.3|6947.6|6944.8|6947.1|6944.3|0
1621303670000|2021-05-18 02:07:50|6947.2|6944.4|6947.6|6944.8|6947.6|6944.8|6947.2|6944.4|0
1621303690000|2021-05-18 02:08:10|6947.9|6945.1|6947.1|6944.3|6948.1|6945.3|6947.1|6944.3|4
1621303700000|2021-05-18 02:08:20|6946.4|6943.6|6946.9|6944.1|6946.9|6944.1|6946.4|6943.6|5
1621303710000|2021-05-18 02:08:30|||||||||12
1621303720000|2021-05-18 02:08:40|6947.1|6944.3|6947.1|6944.3|6947.4|6944.6|6947.1|6944.3|0
1621303730000|2021-05-18 02:08:50|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1621303740000|2021-05-18 02:09:00|6948.1|6945.3|6947.9|6945.1|6948.2|6945.4|6947.9|6945.1|0
1621303760000|2021-05-18 02:09:20|6947.4|6944.6|6947.2|6944.4|6947.4|6944.6|6947.2|6944.4|0
1621303770000|2021-05-18 02:09:30|6948.1|6945.3|6947.9|6945.1|6948.1|6945.3|6947.9|6945.1|0
1621303780000|2021-05-18 02:09:40|6947.4|6944.6|6947.1|6944.3|6947.4|6944.6|6947.1|6944.3|0
1621303790000|2021-05-18 02:09:50|6946.9|6944.1|6947.6|6944.8|6947.6|6944.8|6946.9|6944.1|0
1621303800000|2021-05-18 02:10:00|6947.9|6945.1|6948.1|6945.3|6948.1|6945.3|6947.9|6945.1|0
1621303810000|2021-05-18 02:10:10|6947.9|6945.1|6947.6|6944.8|6947.9|6945.1|6947.6|6944.8|0
1621303820000|2021-05-18 02:10:20|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|0
1621303830000|2021-05-18 02:10:30|6948.4|6945.6|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|0
1621303840000|2021-05-18 02:10:40|6948.2|6945.4|6947.9|6945.1|6948.2|6945.4|6947.9|6945.1|0
1621303850000|2021-05-18 02:10:50|6947.1|6944.3|6946.9|6944.1|6947.1|6944.3|6946.9|6944.1|0
1621303860000|2021-05-18 02:11:00|6947.1|6944.3|6947.1|6944.3|6947.9|6945.1|6947.1|6944.3|0
1621303870000|2021-05-18 02:11:10|6946.9|6944.1|6947.9|6945.1|6947.9|6945.1|6946.9|6944.1|0
1621303880000|2021-05-18 02:11:20|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1621303890000|2021-05-18 02:11:30|6946.9|6944.1|6947.1|6944.3|6947.1|6944.3|6946.9|6944.1|0
1621303900000|2021-05-18 02:11:40|6947.2|6944.4|6947.2|6944.4|6947.6|6944.8|6947.1|6944.3|0
1621303910000|2021-05-18 02:11:50|6947.1|6944.3|6947.4|6944.6|6947.6|6944.8|6947.1|6944.3|0
1621303920000|2021-05-18 02:12:00|6947.1|6944.3|6946.9|6944.1|6947.1|6944.3|6946.9|6944.1|1
1621303930000|2021-05-18 02:12:10|6946.7|6943.9|6946.4|6943.6|6946.7|6943.9|6946.4|6943.6|0
1621303940000|2021-05-18 02:12:20|6946.6|6943.8|6947.6|6944.8|6947.6|6944.8|6946.6|6943.8|0
1621303960000|2021-05-18 02:12:40|6947.1|6944.3|6946.9|6944.1|6947.9|6945.1|6946.9|6944.1|0
1621303970000|2021-05-18 02:12:50|6947.9|6945.1|6947.6|6944.8|6947.9|6945.1|6947.1|6944.3|0
1621304020000|2021-05-18 02:13:40|6947.9|6945.1|6947.4|6944.6|6947.9|6945.1|6946.4|6943.6|6
1621304030000|2021-05-18 02:13:50|6946.9|6944.1|6947.9|6945.1|6947.9|6945.1|6946.9|6944.1|0
1621304040000|2021-05-18 02:14:00|6948.1|6945.3|6948.6|6945.8|6948.6|6945.8|6948.1|6945.3|0
1621304050000|2021-05-18 02:14:10|6948.4|6945.6|6948.1|6945.3|6948.4|6945.6|6948.1|6945.3|0
1621304060000|2021-05-18 02:14:20|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1621304080000|2021-05-18 02:14:40|6947.7|6944.9|6947.4|6944.6|6947.7|6944.9|6947.4|6944.6|0
1621304090000|2021-05-18 02:14:50|6947.9|6945.1|6947.7|6944.9|6947.9|6945.1|6947.4|6944.6|0
1621304100000|2021-05-18 02:15:00|6947.4|6944.6|6947.4|6944.6|6947.9|6945.1|6947.4|6944.6|2
1621304120000|2021-05-18 02:15:20|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1621304150000|2021-05-18 02:15:50|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|0
1621304160000|2021-05-18 02:16:00|6947.9|6945.1|6947.4|6944.6|6947.9|6945.1|6947.4|6944.6|0
1621304180000|2021-05-18 02:16:20|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1621304210000|2021-05-18 02:16:50|6947.7|6944.9|6948.1|6945.3|6948.1|6945.3|6947.4|6944.6|2
1621304250000|2021-05-18 02:17:30|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|1
1621304260000|2021-05-18 02:17:40|6948.1|6945.3|6949.1|6946.3|6949.4|6946.6|6948.1|6945.3|5
1621304270000|2021-05-18 02:17:50|6948.1|6945.3|6947.9|6945.1|6948.1|6945.3|6947.9|6945.1|1
1621304280000|2021-05-18 02:18:00|6948.1|6945.3|6947.9|6945.1|6948.4|6945.6|6947.4|6944.6|4
1621304340000|2021-05-18 02:19:00|6947.7|6944.9|6947.6|6944.8|6947.7|6944.9|6947.4|6944.6|0
1621304350000|2021-05-18 02:19:10|6947.7|6944.9|6947.9|6945.1|6948.1|6945.3|6947.4|6944.6|0
1621304360000|2021-05-18 02:19:20|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|0
1621304380000|2021-05-18 02:19:40|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|2
1621304400000|2021-05-18 02:20:00|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|0
1621304410000|2021-05-18 02:20:10|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1621304430000|2021-05-18 02:20:30|6948.1|6945.3|6947.9|6945.1|6948.1|6945.3|6947.9|6945.1|0
1621304450000|2021-05-18 02:20:50|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|0
1621304460000|2021-05-18 02:21:00|||||||||2
1621304470000|2021-05-18 02:21:10|6948.7|6945.9|6947.9|6945.1|6948.7|6945.9|6947.9|6945.1|0
1621304480000|2021-05-18 02:21:20|||||||||3
1621304490000|2021-05-18 02:21:30|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|3
1621304500000|2021-05-18 02:21:40|6948.6|6945.8|6949.6|6946.8|6949.6|6946.8|6948.6|6945.8|0
1621304520000|2021-05-18 02:22:00|6949.4|6946.6|6949.2|6946.4|6949.4|6946.6|6949.2|6946.4|0
1621304530000|2021-05-18 02:22:10|6949.6|6946.8|6948.9|6946.1|6949.6|6946.8|6948.9|6946.1|2
1621304560000|2021-05-18 02:22:40|6948.6|6945.8|6947.9|6945.1|6948.6|6945.8|6947.9|6945.1|0
1621304570000|2021-05-18 02:22:50|6947.7|6944.9|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|0
1621304580000|2021-05-18 02:23:00|6947.4|6944.6|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|0
1621304590000|2021-05-18 02:23:10|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|0
1621304600000|2021-05-18 02:23:20|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1621304610000|2021-05-18 02:23:30|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6947.9|6945.1|1
1621304620000|2021-05-18 02:23:40|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1621304630000|2021-05-18 02:23:50|6947.4|6944.6|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|0
1621304640000|2021-05-18 02:24:00|6947.7|6944.9|6947.4|6944.6|6947.7|6944.9|6947.4|6944.6|0
1621304650000|2021-05-18 02:24:10|6947.6|6944.8|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|0
1621304660000|2021-05-18 02:24:20|6947.7|6944.9|6946.6|6943.8|6947.7|6944.9|6946.6|6943.8|0
1621304670000|2021-05-18 02:24:30|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1621304680000|2021-05-18 02:24:40|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|1
1621304700000|2021-05-18 02:25:00|6946.4|6943.6|6946.4|6943.6|6946.6|6943.8|6946.4|6943.6|3
1621304710000|2021-05-18 02:25:10|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|0
1621304730000|2021-05-18 02:25:30|6944.9|6942.1|6945.1|6942.3|6945.1|6942.3|6944.9|6942.1|1
1621304740000|2021-05-18 02:25:40|6945.6|6942.8|6945.4|6942.6|6945.6|6942.8|6945.4|6942.6|0
1621304750000|2021-05-18 02:25:50|6945.2|6942.4|6945.1|6942.3|6945.2|6942.4|6944.9|6942.1|0
1621304760000|2021-05-18 02:26:00|6945.4|6942.6|6944.9|6942.1|6945.6|6942.8|6944.9|6942.1|2
1621304770000|2021-05-18 02:26:10|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|0
1621304780000|2021-05-18 02:26:20|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1621304790000|2021-05-18 02:26:30|6945.1|6942.3|6944.9|6942.1|6945.1|6942.3|6944.9|6942.1|0
1621304810000|2021-05-18 02:26:50|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|3
1621304830000|2021-05-18 02:27:10|6945.4|6942.6|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|0
1621304840000|2021-05-18 02:27:20|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|0
1621304850000|2021-05-18 02:27:30|6944.9|6942.1|6946.4|6943.6|6946.4|6943.6|6944.9|6942.1|0
1621304860000|2021-05-18 02:27:40|6946.7|6943.9|6946.9|6944.1|6946.9|6944.1|6946.7|6943.9|1
1621304870000|2021-05-18 02:27:50|6946.7|6943.9|6946.4|6943.6|6946.7|6943.9|6946.4|6943.6|0
1621304900000|2021-05-18 02:28:20|6947.1|6944.3|6946.9|6944.1|6947.1|6944.3|6946.9|6944.1|2
1621304910000|2021-05-18 02:28:30|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1621304920000|2021-05-18 02:28:40|6946.9|6944.1|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|1
1621304950000|2021-05-18 02:29:10|6945.9|6943.1|6944.2|6941.4|6945.9|6943.1|6944.2|6941.4|23
1621304960000|2021-05-18 02:29:20|6944.4|6941.6|6944.7|6941.9|6944.7|6941.9|6944.1|6941.3|0
1621304980000|2021-05-18 02:29:40|6944.6|6941.8|6944.2|6941.4|6944.6|6941.8|6944.2|6941.4|0
1621304990000|2021-05-18 02:29:50|6944.6|6941.8|6945.2|6942.4|6946.1|6943.3|6944.6|6941.8|6
1621305000000|2021-05-18 02:30:00|6944.7|6941.9|6945.7|6942.9|6945.7|6942.9|6944.7|6941.9|1
1621305010000|2021-05-18 02:30:10|||||||||3
1621305020000|2021-05-18 02:30:20|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|20
1621305030000|2021-05-18 02:30:30|6945.7|6942.9|6946.1|6943.3|6946.1|6943.3|6945.7|6942.9|9
1621305040000|2021-05-18 02:30:40|6945.7|6942.9|6946.1|6943.3|6946.1|6943.3|6944.7|6941.9|14
1621305050000|2021-05-18 02:30:50|6946.6|6943.8|6946.4|6943.6|6946.7|6943.9|6946.2|6943.4|2
1621305060000|2021-05-18 02:31:00|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6945.7|6942.9|8
1621305070000|2021-05-18 02:31:10|6946.9|6944.1|6946.7|6943.9|6947.2|6944.4|6946.7|6943.9|0
1621305080000|2021-05-18 02:31:20|6946.1|6943.3|6945.6|6942.8|6946.1|6943.3|6945.1|6942.3|7
1621305090000|2021-05-18 02:31:30|6945.7|6942.9|6946.7|6943.9|6946.7|6943.9|6945.7|6942.9|0
1621305100000|2021-05-18 02:31:40|6946.2|6943.4|6946.1|6943.3|6946.6|6943.8|6946.1|6943.3|9
1621305110000|2021-05-18 02:31:50|6946.6|6943.8|6948.1|6945.3|6948.1|6945.3|6946.6|6943.8|24
1621305120000|2021-05-18 02:32:00|6948.2|6945.4|6950.2|6947.4|6950.7|6947.9|6948.2|6945.4|32
1621305130000|2021-05-18 02:32:10|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|2
1621305140000|2021-05-18 02:32:20|6950|6947.2|6950.2|6947.4|6950.2|6947.4|6949.9|6947.1|2
1621305150000|2021-05-18 02:32:30|6950.1|6947.3|6948.9|6946.1|6950.1|6947.3|6948.9|6946.1|3
1621305160000|2021-05-18 02:32:40|6949.4|6946.6|6949.7|6946.9|6949.7|6946.9|6949.4|6946.6|0
1621305170000|2021-05-18 02:32:50|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|1
1621305180000|2021-05-18 02:33:00|6948.9|6946.1|6948.7|6945.9|6948.9|6946.1|6948.7|6945.9|2
1621305200000|2021-05-18 02:33:20|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.7|6945.9|1
1621305210000|2021-05-18 02:33:30|6948.7|6945.9|6948.2|6945.4|6948.7|6945.9|6948.2|6945.4|4
1621305230000|2021-05-18 02:33:50|6947.8|6945|6946.2|6943.4|6947.8|6945|6946.1|6943.3|4
1621305240000|2021-05-18 02:34:00|6946.6|6943.8|6946.6|6943.8|6946.7|6943.9|6946.6|6943.8|1
1621305250000|2021-05-18 02:34:10|6945.9|6943.1|6944.6|6941.8|6945.9|6943.1|6944.6|6941.8|4
1621305260000|2021-05-18 02:34:20|6944.1|6941.3|6943.1|6940.3|6944.1|6941.3|6943.1|6940.3|3
1621305270000|2021-05-18 02:34:30|6941.8|6939|6941.1|6938.3|6941.8|6939|6941.1|6938.3|24
1621305280000|2021-05-18 02:34:40|6940.6|6937.8|6940.6|6937.8|6941.4|6938.6|6940.1|6937.3|19
1621305290000|2021-05-18 02:34:50|6940.7|6937.9|6939.6|6936.8|6940.7|6937.9|6939.6|6936.8|9
1621305300000|2021-05-18 02:35:00|6938.6|6935.8|6938.6|6935.8|6939.1|6936.3|6938.1|6935.3|6
1621305310000|2021-05-18 02:35:10|6938.4|6935.6|6938.2|6935.4|6938.7|6935.9|6937.1|6934.3|24
1621305320000|2021-05-18 02:35:20|6938.7|6935.9|6939.6|6936.8|6939.6|6936.8|6938.7|6935.9|0
1621305330000|2021-05-18 02:35:30|6939.4|6936.6|6939.1|6936.3|6939.6|6936.8|6939.1|6936.3|17
1621305340000|2021-05-18 02:35:40|6938.8|6936|6938.7|6935.9|6938.8|6936|6937.7|6934.9|20
1621305350000|2021-05-18 02:35:50|6938.9|6936.1|6938.2|6935.4|6938.9|6936.1|6937.9|6935.1|0
1621305360000|2021-05-18 02:36:00|6938.1|6935.3|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|0
1621305370000|2021-05-18 02:36:10|6938.2|6935.4|6938.6|6935.8|6938.7|6935.9|6938.2|6935.4|10
1621305380000|2021-05-18 02:36:20|6938.7|6935.9|6939.2|6936.4|6939.2|6936.4|6938.7|6935.9|2
1621305390000|2021-05-18 02:36:30|6938.7|6935.9|6938.6|6935.8|6938.7|6935.9|6938.6|6935.8|0
1621305400000|2021-05-18 02:36:40|6938.7|6935.9|6939.7|6936.9|6939.7|6936.9|6938.7|6935.9|10
1621305410000|2021-05-18 02:36:50|6938.7|6935.9|6937.6|6934.8|6939.1|6936.3|6937.6|6934.8|13
1621305420000|2021-05-18 02:37:00|6937.4|6934.6|6936.6|6933.8|6937.6|6934.8|6936.1|6933.3|12
1621305430000|2021-05-18 02:37:10|6936.1|6933.3|6932.2|6929.4|6936.1|6933.3|6932.2|6929.4|17
1621305440000|2021-05-18 02:37:20|6932.7|6929.9|6931.7|6928.9|6932.7|6929.9|6930.6|6927.8|45
1621305450000|2021-05-18 02:37:30|6932.6|6929.8|6930.6|6927.8|6933.6|6930.8|6930.6|6927.8|13
1621305460000|2021-05-18 02:37:40|6930.1|6927.3|6931.6|6928.8|6931.6|6928.8|6930.1|6927.3|16
1621305470000|2021-05-18 02:37:50|6931.4|6928.6|6930.7|6927.9|6931.7|6928.9|6930.6|6927.8|2
1621305480000|2021-05-18 02:38:00|6930.9|6928.1|6930.6|6927.8|6931.2|6928.4|6930.6|6927.8|2
1621305490000|2021-05-18 02:38:10|6929.7|6926.9|6931.2|6928.4|6931.2|6928.4|6929.7|6926.9|4
1621305500000|2021-05-18 02:38:20|6930.7|6927.9|6929.6|6926.8|6930.7|6927.9|6929.6|6926.8|2
1621305510000|2021-05-18 02:38:30|6929.4|6926.6|6929.6|6926.8|6929.6|6926.8|6928.7|6925.9|2
1621305520000|2021-05-18 02:38:40|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|9
1621305530000|2021-05-18 02:38:50|6930.2|6927.4|6930.6|6927.8|6930.6|6927.8|6929.7|6926.9|1
1621305540000|2021-05-18 02:39:00|6930.4|6927.6|6929.7|6926.9|6930.4|6927.6|6929.6|6926.8|1
1621305550000|2021-05-18 02:39:10|6929.2|6926.4|6927.7|6924.9|6929.6|6926.8|6927.7|6924.9|6
1621305560000|2021-05-18 02:39:20|6928|6925.2|6929.7|6926.9|6929.7|6926.9|6928|6925.2|9
1621305570000|2021-05-18 02:39:30|6929.6|6926.8|6928.9|6926.1|6929.6|6926.8|6927.7|6924.9|5
1621305580000|2021-05-18 02:39:40|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|0
1621305590000|2021-05-18 02:39:50|6929.6|6926.8|6930.7|6927.9|6930.7|6927.9|6929.6|6926.8|20
1621305600000|2021-05-18 02:40:00|6931.1|6928.3|6931.1|6928.3|6931.2|6928.4|6931.1|6928.3|3
1621305610000|2021-05-18 02:40:10|6931.6|6928.8|6931.1|6928.3|6931.6|6928.8|6931.1|6928.3|4
1621305620000|2021-05-18 02:40:20|6931.6|6928.8|6931.6|6928.8|6931.7|6928.9|6931.6|6928.8|0
1621305630000|2021-05-18 02:40:30|6931.4|6928.6|6931.6|6928.8|6931.6|6928.8|6931.1|6928.3|1
1621305640000|2021-05-18 02:40:40|6931.7|6928.9|6932.2|6929.4|6932.2|6929.4|6931.7|6928.9|0
1621305650000|2021-05-18 02:40:50|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|1
1621305660000|2021-05-18 02:41:00|6931.6|6928.8|6933.2|6930.4|6933.2|6930.4|6931.6|6928.8|2
1621305680000|2021-05-18 02:41:20|6933.4|6930.6|6934.2|6931.4|6934.7|6931.9|6933.4|6930.6|6
1621305690000|2021-05-18 02:41:30|6933.7|6930.9|6933.2|6930.4|6934.2|6931.4|6933.2|6930.4|1
1621305700000|2021-05-18 02:41:40|6932.7|6929.9|6933.6|6930.8|6933.7|6930.9|6932.2|6929.4|2
1621305710000|2021-05-18 02:41:50|6933.7|6930.9|6933.9|6931.1|6933.9|6931.1|6933.6|6930.8|0
1621305720000|2021-05-18 02:42:00|6934.2|6931.4|6932.7|6929.9|6934.2|6931.4|6931.7|6928.9|4
1621305730000|2021-05-18 02:42:10|6932.6|6929.8|6932.7|6929.9|6933.2|6930.4|6931.7|6928.9|10
1621305740000|2021-05-18 02:42:20|6932.2|6929.4|6931.7|6928.9|6932.2|6929.4|6931.7|6928.9|0
1621305750000|2021-05-18 02:42:30|6932.2|6929.4|6932.6|6929.8|6932.7|6929.9|6932.2|6929.4|0
1621305760000|2021-05-18 02:42:40|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6
1621305770000|2021-05-18 02:42:50|6931.4|6928.6|6931.2|6928.4|6931.4|6928.6|6931.2|6928.4|3
1621305780000|2021-05-18 02:43:00|6932.2|6929.4|6932.7|6929.9|6932.7|6929.9|6932.2|6929.4|0
1621305790000|2021-05-18 02:43:10|6933|6930.2|6933.2|6930.4|6933.7|6930.9|6932.7|6929.9|8
1621305800000|2021-05-18 02:43:20|6933.1|6930.3|6932.9|6930.1|6933.1|6930.3|6932.7|6929.9|0
1621305820000|2021-05-18 02:43:40|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|0
1621305830000|2021-05-18 02:43:50|6932.9|6930.1|6933.9|6931.1|6934.6|6931.8|6932.9|6930.1|3
1621305840000|2021-05-18 02:44:00|6934.2|6931.4|6934.6|6931.8|6934.7|6931.9|6933.7|6930.9|6
1621305850000|2021-05-18 02:44:10|6933.4|6930.6|6932.7|6929.9|6933.4|6930.6|6932.7|6929.9|1
1621305860000|2021-05-18 02:44:20|6932.9|6930.1|6932.7|6929.9|6932.9|6930.1|6932.7|6929.9|0
1621305870000|2021-05-18 02:44:30|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|0
1621305880000|2021-05-18 02:44:40|6933.7|6930.9|6934.6|6931.8|6934.7|6931.9|6933.7|6930.9|4
1621305900000|2021-05-18 02:45:00|6934.2|6931.4|6931.7|6928.9|6934.2|6931.4|6931.7|6928.9|2
1621305910000|2021-05-18 02:45:10|6928.6|6925.8|6928.7|6925.9|6928.7|6925.9|6928.2|6925.4|5
1621305920000|2021-05-18 02:45:20|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|0
1621305930000|2021-05-18 02:45:30|6928.9|6926.1|6930.7|6927.9|6930.7|6927.9|6928.9|6926.1|1
1621305940000|2021-05-18 02:45:40|6928.6|6925.8|6927.7|6924.9|6928.6|6925.8|6927.7|6924.9|26
1621305950000|2021-05-18 02:45:50|6927.9|6925.1|6927.7|6924.9|6928.6|6925.8|6927.7|6924.9|25
1621305960000|2021-05-18 02:46:00|6928.2|6925.4|6928.6|6925.8|6928.7|6925.9|6927.9|6925.1|6
1621305970000|2021-05-18 02:46:10|6927.7|6924.9|6927.9|6925.1|6928.4|6925.6|6927.7|6924.9|0
1621305980000|2021-05-18 02:46:20|6928.7|6925.9|6928.7|6925.9|6928.9|6926.1|6928.7|6925.9|2
1621305990000|2021-05-18 02:46:30|6928.6|6925.8|6929.2|6926.4|6929.2|6926.4|6928.6|6925.8|2
1621306000000|2021-05-18 02:46:40|6929.4|6926.6|6929.2|6926.4|6929.7|6926.9|6929.2|6926.4|2
1621306020000|2021-05-18 02:47:00|6928.4|6925.6|6926.7|6923.9|6928.4|6925.6|6926.6|6923.8|203
1621306030000|2021-05-18 02:47:10|||||||||3
1621306040000|2021-05-18 02:47:20|6926.6|6923.8|6924.7|6921.9|6926.7|6923.9|6924.7|6921.9|5
1621306050000|2021-05-18 02:47:30|6924.9|6922.1|6928.2|6925.4|6928.7|6925.9|6924.9|6922.1|36
1621306060000|2021-05-18 02:47:40|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|1
1621306070000|2021-05-18 02:47:50|6928.7|6925.9|6928.7|6925.9|6929.2|6926.4|6928.2|6925.4|0
1621306080000|2021-05-18 02:48:00|6928.2|6925.4|6928.7|6925.9|6929.2|6926.4|6928.2|6925.4|0
1621306090000|2021-05-18 02:48:10|6929.4|6926.6|6929.7|6926.9|6929.7|6926.9|6929.4|6926.6|1
1621306100000|2021-05-18 02:48:20|6929.9|6927.1|6930.6|6927.8|6931.7|6928.9|6929.9|6927.1|2
1621306120000|2021-05-18 02:48:40|6930.7|6927.9|6931.7|6928.9|6931.7|6928.9|6930.7|6927.9|1
1621306130000|2021-05-18 02:48:50|6931.9|6929.1|6930.7|6927.9|6931.9|6929.1|6930.6|6927.8|1
1621306140000|2021-05-18 02:49:00|6931.2|6928.4|6930.6|6927.8|6931.2|6928.4|6930.6|6927.8|1
1621306150000|2021-05-18 02:49:10|6931.2|6928.4|6930.6|6927.8|6931.2|6928.4|6930.6|6927.8|0
1621306160000|2021-05-18 02:49:20|6930.1|6927.3|6928.7|6925.9|6930.1|6927.3|6928.2|6925.3|6
1621306170000|2021-05-18 02:49:30|6928.6|6925.8|6928.6|6925.8|6928.7|6925.9|6928.6|6925.8|0
1621306180000|2021-05-18 02:49:40|6928.1|6925.3|6928.2|6925.4|6928.2|6925.4|6928.1|6925.3|1
1621306190000|2021-05-18 02:49:50|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|0
1621306200000|2021-05-18 02:50:00|6928.6|6925.8|6931.6|6928.8|6931.6|6928.8|6928.6|6925.8|0
1621306210000|2021-05-18 02:50:10|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|6930.6|6927.8|0
1621306220000|2021-05-18 02:50:20|6931.1|6928.3|6931.2|6928.4|6931.2|6928.4|6930.7|6927.9|0
1621306230000|2021-05-18 02:50:30|6930.6|6927.8|6930.7|6927.9|6930.7|6927.9|6930.6|6927.8|0
1621306240000|2021-05-18 02:50:40|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|0
1621306250000|2021-05-18 02:50:50|6930.7|6927.9|6931.2|6928.4|6931.2|6928.4|6930.7|6927.9|12
1621306260000|2021-05-18 02:51:00|6930.7|6927.9|6930.6|6927.8|6930.7|6927.9|6930.1|6927.3|2
1621306270000|2021-05-18 02:51:10|6930.7|6927.9|6932.6|6929.8|6932.6|6929.8|6930.7|6927.9|5
1621306280000|2021-05-18 02:51:20|6932.1|6929.3|6932.7|6929.9|6932.7|6929.9|6932.1|6929.3|0
1621306290000|2021-05-18 02:51:30|6932.1|6929.3|6932.6|6929.8|6932.6|6929.8|6932.1|6929.3|1
1621306310000|2021-05-18 02:51:50|6932.1|6929.3|6932.6|6929.8|6932.6|6929.8|6932.1|6929.3|0
1621306320000|2021-05-18 02:52:00|6932.7|6929.9|6933.2|6930.4|6933.2|6930.4|6932.6|6929.8|1
1621306330000|2021-05-18 02:52:10|6932.9|6930.1|6932.6|6929.8|6932.9|6930.1|6932.1|6929.3|0
1621306410000|2021-05-18 02:53:30|6933.2|6930.4|6934.2|6931.4|6934.2|6931.4|6933.2|6930.4|4
1621306420000|2021-05-18 02:53:40|6934.1|6931.3|6933.9|6931.1|6934.1|6931.3|6933.6|6930.8|0
1621306430000|2021-05-18 02:53:50|6933.7|6930.9|6933.9|6931.1|6933.9|6931.1|6933.7|6930.9|0
1621306440000|2021-05-18 02:54:00|6934.2|6931.4|6935.2|6932.4|6935.7|6932.9|6934.2|6931.4|7
1621306450000|2021-05-18 02:54:10|6936.1|6933.3|6936.4|6933.6|6936.6|6933.8|6935.6|6932.8|0
1621306460000|2021-05-18 02:54:20|6936.2|6933.4|6935.6|6932.8|6936.6|6933.8|6935.6|6932.8|1
1621306470000|2021-05-18 02:54:30|6934.7|6931.9|6933.9|6931.1|6934.7|6931.9|6933.7|6930.9|0
1621306480000|2021-05-18 02:54:40|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|0
1621306500000|2021-05-18 02:55:00|6934.5|6931.7|6937.7|6934.9|6937.7|6934.9|6934.5|6931.7|0
1621306510000|2021-05-18 02:55:10|6937.9|6935.1|6936.6|6933.8|6938.2|6935.4|6936.6|6933.8|12
1621306520000|2021-05-18 02:55:20|6936.4|6933.6|6936.4|6933.6|6936.7|6933.9|6936.4|6933.6|0
1621306530000|2021-05-18 02:55:30|6936.7|6933.9|6939|6936.2|6939.1|6936.3|6936.7|6933.9|5
1621306540000|2021-05-18 02:55:40|6940.2|6937.4|6940.7|6937.9|6941.7|6938.9|6940.2|6937.4|3
1621306550000|2021-05-18 02:55:50|6940.4|6937.6|6939.7|6936.9|6940.4|6937.6|6939.7|6936.9|14
1621306560000|2021-05-18 02:56:00|6939.9|6937.1|6941.1|6938.3|6941.7|6938.9|6939.7|6936.9|29
1621306570000|2021-05-18 02:56:10|6940.7|6937.9|6943.2|6940.4|6943.2|6940.4|6940.6|6937.8|40
1621306580000|2021-05-18 02:56:20|6942.7|6939.9|6943.2|6940.4|6944.2|6941.4|6942.7|6939.9|7
1621306590000|2021-05-18 02:56:30|6942.7|6939.9|6942.6|6939.8|6942.7|6939.9|6942.6|6939.8|0
1621306600000|2021-05-18 02:56:40|6941.7|6938.9|6943.2|6940.4|6943.2|6940.4|6941.7|6938.9|12
1621306610000|2021-05-18 02:56:50|6942.7|6939.9|6941.2|6938.4|6942.7|6939.9|6941.1|6938.3|13
1621306620000|2021-05-18 02:57:00|6941.9|6939.1|6943.2|6940.4|6943.2|6940.4|6941.9|6939.1|3
1621306630000|2021-05-18 02:57:10|6942.7|6939.9|6942.6|6939.8|6943.2|6940.4|6942.6|6939.8|0
1621306640000|2021-05-18 02:57:20|6942.7|6939.9|6942.9|6940.1|6942.9|6940.1|6942.7|6939.9|4
1621306650000|2021-05-18 02:57:30|6943.2|6940.4|6942.7|6939.9|6943.2|6940.4|6942.7|6939.9|0
1621306660000|2021-05-18 02:57:40|6942.6|6939.8|6942.7|6939.9|6942.7|6939.9|6942.6|6939.8|0
1621306670000|2021-05-18 02:57:50|6942.9|6940.1|6943.6|6940.8|6943.6|6940.8|6942.9|6940.1|0
1621306680000|2021-05-18 02:58:00|6943.2|6940.4|6942.6|6939.8|6943.2|6940.4|6942.6|6939.8|0
1621306690000|2021-05-18 02:58:10|6942.7|6939.9|6942.6|6939.8|6942.7|6939.9|6942.6|6939.8|0
1621306700000|2021-05-18 02:58:20|6942.2|6939.4|6943.7|6940.9|6943.7|6940.9|6942.2|6939.4|4
1621306750000|2021-05-18 02:59:10|6944.1|6941.3|6944.4|6941.6|6944.4|6941.6|6944.1|6941.3|12
1621306760000|2021-05-18 02:59:20|6944.9|6942.1|6945.2|6942.4|6945.9|6943.1|6944.9|6942.1|0
1621306770000|2021-05-18 02:59:30|6944.9|6942.1|6944.2|6941.4|6944.9|6942.1|6944.2|6941.4|0
1621306780000|2021-05-18 02:59:40|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|1
1621306790000|2021-05-18 02:59:50|6944.4|6941.6|6944.6|6941.8|6944.9|6942.1|6944.4|6941.6|5
1621306800000|2021-05-18 03:00:00|6944.2|6941.4|6945.9|6943.1|6946.7|6943.9|6944.2|6941.4|3
1621306810000|2021-05-18 03:00:10|6945.7|6942.9|6944.9|6942.1|6946.2|6943.4|6944.9|6942.1|7
1621306830000|2021-05-18 03:00:30|6945.2|6942.4|6945.6|6942.8|6946.4|6943.6|6945.2|6942.4|1
1621306840000|2021-05-18 03:00:40|6945.2|6942.4|6944.4|6941.6|6945.2|6942.4|6944.2|6941.4|1
1621306850000|2021-05-18 03:00:50|6944.2|6941.4|6944.4|6941.6|6944.4|6941.6|6944.2|6941.4|0
1621306860000|2021-05-18 03:01:00|6944.2|6941.4|6944.2|6941.4|6944.4|6941.6|6944.2|6941.4|0
1621306870000|2021-05-18 03:01:10|6943.9|6941.1|6942.7|6939.9|6945.7|6942.9|6941.9|6939.1|4
1621306880000|2021-05-18 03:01:20|6942.9|6940.1|6942.9|6940.1|6943.7|6940.9|6942.9|6940.1|0
1621306900000|2021-05-18 03:01:40|6943.2|6940.4|6942.9|6940.1|6943.4|6940.6|6942.9|6940.1|2
1621306910000|2021-05-18 03:01:50|6943|6940.2|6944.2|6941.4|6944.2|6941.4|6943|6940.2|0
1621306920000|2021-05-18 03:02:00|6944.1|6941.3|6944.7|6941.9|6944.7|6941.9|6944.1|6941.3|0
1621306930000|2021-05-18 03:02:10|6944.4|6941.6|6944.7|6941.9|6944.7|6941.9|6944.1|6941.3|1
1621306940000|2021-05-18 03:02:20|6944.1|6941.3|6944.2|6941.4|6944.2|6941.4|6944.1|6941.3|2
1621306950000|2021-05-18 03:02:30|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|0
1621306960000|2021-05-18 03:02:40|6944.2|6941.4|6944.7|6941.9|6944.7|6941.9|6944.2|6941.4|0
1621306970000|2021-05-18 03:02:50|6944.6|6941.8|6944.7|6941.9|6944.7|6941.9|6944.6|6941.8|0
1621306980000|2021-05-18 03:03:00|6944.6|6941.8|6944.2|6941.4|6944.6|6941.8|6944.1|6941.3|1
1621306990000|2021-05-18 03:03:10|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.6|6941.8|0
1621307000000|2021-05-18 03:03:20|6944.6|6941.8|6945.2|6942.4|6945.2|6942.4|6944.6|6941.8|0
1621307010000|2021-05-18 03:03:30|6944.7|6941.9|6945.2|6942.4|6945.2|6942.4|6944.7|6941.9|0
1621307020000|2021-05-18 03:03:40|6944.7|6941.9|6944.6|6941.8|6944.7|6941.9|6944.6|6941.8|0
1621307040000|2021-05-18 03:04:00|6944.1|6941.3|6944.2|6941.4|6944.2|6941.4|6944.1|6941.3|0
1621307050000|2021-05-18 03:04:10|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|0
1621307060000|2021-05-18 03:04:20|6944.9|6942.1|6945.2|6942.4|6945.2|6942.4|6944.9|6942.1|0
1621307070000|2021-05-18 03:04:30|6944.7|6941.9|6944.6|6941.8|6944.7|6941.9|6944.6|6941.8|0
1621307090000|2021-05-18 03:04:50|6944.7|6941.9|6944.6|6941.8|6944.7|6941.9|6944.6|6941.8|0
1621307100000|2021-05-18 03:05:00|6944.1|6941.3|6944.1|6941.3|6944.2|6941.4|6944.1|6941.3|0
1621307110000|2021-05-18 03:05:10|6944.2|6941.4|6944.7|6941.9|6944.9|6942.1|6944.2|6941.4|2
1621307120000|2021-05-18 03:05:20|6944.9|6942.1|6945.9|6943.1|6945.9|6943.1|6944.5|6941.7|4
1621307170000|2021-05-18 03:06:10|6946.4|6943.6|6947.9|6945.1|6947.9|6945.1|6946.4|6943.6|15
1621307180000|2021-05-18 03:06:20|6947.7|6944.9|6947.9|6945.1|6947.9|6945.1|6947.7|6944.9|112
1621307190000|2021-05-18 03:06:30|6948.2|6945.4|6946.7|6943.9|6948.2|6945.4|6946.7|6943.9|2
1621307200000|2021-05-18 03:06:40|6945.9|6943.1|6945.9|6943.1|6946.7|6943.9|6945.9|6943.1|1
1621307210000|2021-05-18 03:06:50|6946.7|6943.9|6945.9|6943.1|6946.7|6943.9|6945.9|6943.1|2
1621307220000|2021-05-18 03:07:00|6946.2|6943.4|6948.9|6946.1|6948.9|6946.1|6946.2|6943.4|9
1621307230000|2021-05-18 03:07:10|6947.7|6944.9|6946.9|6944.1|6947.9|6945.1|6946.7|6943.9|14
1621307240000|2021-05-18 03:07:20|6946.7|6943.9|6946.7|6943.9|6946.9|6944.1|6946.7|6943.9|0
1621307250000|2021-05-18 03:07:30|6945.9|6943.1|6945.9|6943.1|6946.7|6943.9|6945.7|6942.9|4
1621307260000|2021-05-18 03:07:40|6945.7|6942.9|6945.9|6943.1|6945.9|6943.1|6945.7|6942.9|1
1621307270000|2021-05-18 03:07:50|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1621307280000|2021-05-18 03:08:00|6945.9|6943.1|6945.2|6942.4|6945.9|6943.1|6945.2|6942.4|2
1621307290000|2021-05-18 03:08:10|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|0
1621307300000|2021-05-18 03:08:20|6945.7|6942.9|6944.7|6941.9|6945.7|6942.9|6944.7|6941.9|1
1621307310000|2021-05-18 03:08:30|6944.9|6942.1|6944.7|6941.9|6945.2|6942.4|6944.7|6941.9|9
1621307320000|2021-05-18 03:08:40|6944.2|6941.4|6942.2|6939.4|6944.2|6941.4|6942.2|6939.4|10
1621307330000|2021-05-18 03:08:50|6941.7|6938.9|6941.9|6939.1|6941.9|6939.1|6941.7|6938.9|0
1621307340000|2021-05-18 03:09:00|6941.7|6938.9|6942.2|6939.4|6942.2|6939.4|6941.5|6938.7|1
1621307350000|2021-05-18 03:09:10|6942.5|6939.7|6943.7|6940.9|6943.7|6940.9|6942.5|6939.7|33
1621307360000|2021-05-18 03:09:20|6943.9|6941.1|6944.7|6941.9|6945|6942.2|6943.9|6941.1|2
1621307370000|2021-05-18 03:09:30|6944.9|6942.1|6947|6944.2|6947.2|6944.4|6944.9|6942.1|3
1621307380000|2021-05-18 03:09:40|6946.2|6943.4|6945.9|6943.1|6946.2|6943.4|6945.7|6942.9|1
1621307390000|2021-05-18 03:09:50|6945.5|6942.7|6945.7|6942.9|6945.7|6942.9|6945.5|6942.7|0
1621307400000|2021-05-18 03:10:00|6945.5|6942.7|6944.5|6941.7|6945.5|6942.7|6944.5|6941.7|1
1621307410000|2021-05-18 03:10:10|6944.7|6941.9|6944.5|6941.7|6944.7|6941.9|6944.5|6941.7|0
1621307420000|2021-05-18 03:10:20|6944.7|6941.9|6945.4|6942.6|6945.4|6942.6|6944.7|6941.9|4
1621307430000|2021-05-18 03:10:30|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1621307440000|2021-05-18 03:10:40|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|8
1621307460000|2021-05-18 03:11:00|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.2|6942.4|1
1621307470000|2021-05-18 03:11:10|6945.4|6942.6|6945.5|6942.7|6945.5|6942.7|6945.2|6942.4|3
1621307480000|2021-05-18 03:11:20|6945.7|6942.9|6946|6943.2|6946|6943.2|6945.7|6942.9|2
1621307490000|2021-05-18 03:11:30|6946.7|6943.9|6946.9|6944.1|6946.9|6944.1|6946.7|6943.9|1
1621307500000|2021-05-18 03:11:40|6947.2|6944.4|6947.7|6944.9|6947.7|6944.9|6946.7|6943.9|4
1621307510000|2021-05-18 03:11:50|6947.9|6945.1|6948.2|6945.4|6948.7|6945.9|6947.7|6944.9|16
1621307520000|2021-05-18 03:12:00|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.5|6944.7|2
1621307530000|2021-05-18 03:12:10|6948|6945.2|6948.7|6945.9|6948.7|6945.9|6948|6945.2|2
1621307540000|2021-05-18 03:12:20|6948.2|6945.4|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|5
1621307570000|2021-05-18 03:12:50|6947.7|6944.9|6947.5|6944.7|6947.7|6944.9|6947.5|6944.7|7
1621307580000|2021-05-18 03:13:00|6947.7|6944.9|6948.2|6945.4|6948.2|6945.4|6947.7|6944.9|0
1621307590000|2021-05-18 03:13:10|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.5|6944.7|0
1621307600000|2021-05-18 03:13:20|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|1
1621307620000|2021-05-18 03:13:40|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.5|6945.7|17
1621307630000|2021-05-18 03:13:50|||||||||31
1621307640000|2021-05-18 03:14:00|6948.5|6945.7|6948.2|6945.4|6948.5|6945.7|6948.2|6945.4|29
1621307650000|2021-05-18 03:14:10|6948.4|6945.6|6948.7|6945.9|6948.7|6945.9|6948.4|6945.6|1
1621307660000|2021-05-18 03:14:20|6948.2|6945.4|6947.7|6944.9|6948.2|6945.4|6947.7|6944.9|0
1621307690000|2021-05-18 03:14:50|||||||||231
1621307700000|2021-05-18 03:15:00|6948.7|6945.9|6947.7|6944.9|6948.7|6945.9|6947.7|6944.9|2
1621307710000|2021-05-18 03:15:10|6948.2|6945.4|6947.7|6944.9|6948.2|6945.4|6947.7|6944.9|0
1621307720000|2021-05-18 03:15:20|6946|6943.2|6945.7|6942.9|6946|6943.2|6945.5|6942.7|20
1621307730000|2021-05-18 03:15:30|6947.2|6944.4|6947.7|6944.9|6947.7|6944.9|6947.2|6944.4|21
1621307740000|2021-05-18 03:15:40|6947.4|6944.6|6946.7|6943.9|6947.4|6944.6|6946.7|6943.9|1
1621307750000|2021-05-18 03:15:50|6946.5|6943.7|6945.7|6942.9|6946.5|6943.7|6945.5|6942.7|25
1621307760000|2021-05-18 03:16:00|6946.2|6943.4|6946.4|6943.6|6946.4|6943.6|6945.9|6943.1|50
1621307770000|2021-05-18 03:16:10|6946|6943.2|6945.9|6943.1|6946|6943.2|6945.9|6943.1|1
1621307780000|2021-05-18 03:16:20|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.2|6942.4|0
1621307790000|2021-05-18 03:16:30|6945.4|6942.6|6946.4|6943.6|6946.4|6943.6|6945.2|6942.4|15
1621307800000|2021-05-18 03:16:40|6945.7|6942.9|6945.9|6943.1|6945.9|6943.1|6945.7|6942.9|41
1621307810000|2021-05-18 03:16:50|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1621307820000|2021-05-18 03:17:00|6945.5|6942.7|6946.4|6943.6|6946.4|6943.6|6945.4|6942.6|52
1621307830000|2021-05-18 03:17:10|6946|6943.2|6946.2|6943.4|6946.2|6943.4|6946|6943.2|41
1621307840000|2021-05-18 03:17:20|6946.9|6944.1|6947.2|6944.4|6947.2|6944.4|6946.9|6944.1|0
1621307850000|2021-05-18 03:17:30|6945.7|6942.9|6945.2|6942.4|6946|6943.2|6945.2|6942.4|47
1621307860000|2021-05-18 03:17:40|6945.5|6942.7|6946.2|6943.4|6946.2|6943.4|6944.7|6941.9|2
1621307870000|2021-05-18 03:17:50|6945.9|6943.1|6943.2|6940.4|6949.1|6943.1|6943.2|6939.1|47
1621307880000|2021-05-18 03:18:00|6943.5|6940.7|6944.9|6942.1|6944.9|6942.1|6943.5|6940.7|6
1621307890000|2021-05-18 03:18:10|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1621307910000|2021-05-18 03:18:30|6945.5|6942.7|6944.5|6941.7|6945.9|6943.1|6944|6941.2|16
1621307920000|2021-05-18 03:18:40|6944.9|6942.1|6945.2|6942.4|6945.2|6942.4|6944.9|6942.1|1
1621307930000|2021-05-18 03:18:50|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|1
1621307940000|2021-05-18 03:19:00|6944.5|6941.7|6944.9|6942.1|6944.9|6942.1|6944.5|6941.7|0
1621307950000|2021-05-18 03:19:10|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1621307960000|2021-05-18 03:19:20|6945.9|6943.1|6945.9|6943.1|6946.2|6943.4|6945.7|6942.9|1
1621307970000|2021-05-18 03:19:30|6946.2|6943.4|6945.7|6942.9|6946.2|6943.4|6945.7|6942.9|1
1621307990000|2021-05-18 03:19:50|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|2
1621308000000|2021-05-18 03:20:00|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|0
1621308010000|2021-05-18 03:20:10|6944.2|6941.4|6944.9|6942.1|6945.2|6942.4|6943.9|6941.1|3
1621308020000|2021-05-18 03:20:20|6944.5|6941.7|6944.7|6941.9|6944.7|6941.9|6944.5|6941.7|0
1621308040000|2021-05-18 03:20:40|||||||||1
1621308060000|2021-05-18 03:21:00|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1621308070000|2021-05-18 03:21:10|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1621308080000|2021-05-18 03:21:20|6944.9|6942.1|6944.7|6941.9|6944.9|6942.1|6944.7|6941.9|1
1621308100000|2021-05-18 03:21:40|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|5
1621308110000|2021-05-18 03:21:50|||||||||1
1621308120000|2021-05-18 03:22:00|||||||||3
1621308130000|2021-05-18 03:22:10|6944.7|6941.9|6945.7|6942.9|6945.7|6942.9|6944.7|6941.9|3
1621308160000|2021-05-18 03:22:40|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.2|6942.4|0
1621308170000|2021-05-18 03:22:50|6945.2|6942.4|6944.7|6941.9|6945.2|6942.4|6944.7|6941.9|0
1621308180000|2021-05-18 03:23:00|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|1
1621308190000|2021-05-18 03:23:10|6944.7|6941.9|6944.7|6941.9|6944.9|6942.1|6944.7|6941.9|0
1621308200000|2021-05-18 03:23:20|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.7|6941.9|0
1621308210000|2021-05-18 03:23:30|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6944.7|6941.9|3
1621308220000|2021-05-18 03:23:40|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1621308240000|2021-05-18 03:24:00|6945.5|6942.7|6945.5|6942.7|6945.5|6942.7|6945.5|6942.7|0
1621308250000|2021-05-18 03:24:10|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|0
1621308260000|2021-05-18 03:24:20|||||||||1
1621308270000|2021-05-18 03:24:30|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1621308290000|2021-05-18 03:24:50|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|1
1621308300000|2021-05-18 03:25:00|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1621308330000|2021-05-18 03:25:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1621308340000|2021-05-18 03:25:40|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1621308350000|2021-05-18 03:25:50|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.7|6941.9|0
1621308360000|2021-05-18 03:26:00|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|0
1621308410000|2021-05-18 03:26:50|6945.7|6942.9|6946.3|6943.5|6946.7|6943.9|6945.7|6942.9|13
1621308420000|2021-05-18 03:27:00|6945.8|6943|6945.7|6942.9|6945.8|6943|6945.7|6942.9|2
1621308430000|2021-05-18 03:27:10|6945.5|6942.7|6945.2|6942.4|6945.5|6942.7|6944.8|6942|0
1621308440000|2021-05-18 03:27:20|6945.7|6942.9|6945.8|6943|6945.8|6943|6945.7|6942.9|0
1621308450000|2021-05-18 03:27:30|6945.7|6942.9|6944.2|6941.4|6945.7|6942.9|6944.2|6941.4|1
1621308460000|2021-05-18 03:27:40|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1621308470000|2021-05-18 03:27:50|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|4
1621308480000|2021-05-18 03:28:00|||||||||5
1621308490000|2021-05-18 03:28:10|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|0
1621308500000|2021-05-18 03:28:20|6943.7|6940.9|6943.5|6940.7|6943.7|6940.9|6943.5|6940.7|0
1621308510000|2021-05-18 03:28:30|6943.2|6940.4|6944.5|6941.7|6944.5|6941.7|6943.2|6940.4|3
1621308520000|2021-05-18 03:28:40|6944.9|6942.1|6943.7|6940.9|6944.9|6942.1|6943.7|6940.9|1
1621308530000|2021-05-18 03:28:50|6942.7|6939.9|6943.2|6940.4|6943.2|6940.4|6942.7|6939.9|4
1621308540000|2021-05-18 03:29:00|6942.7|6939.9|6942.2|6939.4|6942.7|6939.9|6942.2|6939.4|2
1621308550000|2021-05-18 03:29:10|6942|6939.2|6941.8|6939|6942.2|6939.4|6941.7|6938.9|2
1621308560000|2021-05-18 03:29:20|6942.2|6939.4|6941.8|6939|6942.2|6939.4|6941.5|6938.7|13
1621308570000|2021-05-18 03:29:30|6942.2|6939.4|6943.7|6940.9|6943.7|6940.9|6942.2|6939.4|18
1621308580000|2021-05-18 03:29:40|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|6
1621308590000|2021-05-18 03:29:50|6942.7|6939.9|6942.3|6939.5|6942.7|6939.9|6942.2|6939.4|3
1621308600000|2021-05-18 03:30:00|6942.7|6939.9|6941.7|6938.9|6943.2|6940.4|6941.7|6938.9|12
1621308610000|2021-05-18 03:30:10|6941.5|6938.7|6940.8|6938|6941.7|6938.9|6940.8|6938|1
1621308620000|2021-05-18 03:30:20|6941.3|6938.5|6940.7|6937.9|6941.7|6938.9|6940.7|6937.9|1
1621308630000|2021-05-18 03:30:30|6941.7|6938.9|6942.2|6939.4|6942.2|6939.4|6941.7|6938.9|4
1621308640000|2021-05-18 03:30:40|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|6941.7|6938.9|0
1621308650000|2021-05-18 03:30:50|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|0
1621308680000|2021-05-18 03:31:20|6942.5|6939.7|6942.8|6940|6942.8|6940|6942.5|6939.7|3
1621308690000|2021-05-18 03:31:30|6943.2|6940.4|6942.7|6939.9|6943.2|6940.4|6942.5|6939.7|0
1621308700000|2021-05-18 03:31:40|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|1
1621308730000|2021-05-18 03:32:10|6943.3|6940.5|6943.2|6940.4|6943.3|6940.5|6942.8|6940|1
1621308740000|2021-05-18 03:32:20|6943.7|6940.9|6943.5|6940.7|6943.7|6940.9|6943.5|6940.7|0
1621308750000|2021-05-18 03:32:30|6943.2|6940.4|6942.5|6939.7|6943.2|6940.4|6942.5|6939.7|0
1621308760000|2021-05-18 03:32:40|6942.7|6939.9|6943.5|6940.7|6943.5|6940.7|6942.7|6939.9|1
1621308780000|2021-05-18 03:33:00|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|0
1621308790000|2021-05-18 03:33:10|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|0
1621308800000|2021-05-18 03:33:20|6943.7|6940.9|6943.5|6940.7|6943.7|6940.9|6943.5|6940.7|0
1621308820000|2021-05-18 03:33:40|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|0
1621308870000|2021-05-18 03:34:30|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|0
1621308880000|2021-05-18 03:34:40|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|0
1621308890000|2021-05-18 03:34:50|6944.2|6941.4|6943.7|6940.9|6944.3|6941.5|6943.7|6940.9|20
1621308900000|2021-05-18 03:35:00|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|0
1621308910000|2021-05-18 03:35:10|6944|6941.2|6944.3|6941.5|6944.3|6941.5|6944|6941.2|0
1621308950000|2021-05-18 03:35:50|||||||||1
1621308990000|2021-05-18 03:36:30|6944|6941.2|6943.7|6940.9|6944|6941.2|6943.2|6940.4|5
1621309000000|2021-05-18 03:36:40|6943.5|6940.7|6943.2|6940.4|6943.7|6940.9|6942.8|6940|0
1621309010000|2021-05-18 03:36:50|6943.3|6940.5|6943.7|6940.9|6943.7|6940.9|6943.3|6940.5|0
1621309020000|2021-05-18 03:37:00|6943.5|6940.7|6943.2|6940.4|6943.8|6941|6943.2|6940.4|5
1621309030000|2021-05-18 03:37:10|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1621309050000|2021-05-18 03:37:30|6942.2|6939.4|6941.8|6939|6942.2|6939.4|6941.8|6939|2
1621309100000|2021-05-18 03:38:20|6942.7|6939.9|6943.5|6940.7|6943.5|6940.7|6941.8|6939|2
1621309190000|2021-05-18 03:39:50|||||||||1
1621309220000|2021-05-18 03:40:20|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|0
1621309250000|2021-05-18 03:40:50|6943|6940.2|6943.5|6940.7|6943.5|6940.7|6943|6940.2|3
1621309270000|2021-05-18 03:41:10|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|0
1621309320000|2021-05-18 03:42:00|||||||||1
1621309330000|2021-05-18 03:42:10|6943.8|6941|6944.2|6941.4|6944.2|6941.4|6943.8|6941|6
1621309360000|2021-05-18 03:42:40|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|1
1621309380000|2021-05-18 03:43:00|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|2
1621309390000|2021-05-18 03:43:10|6944.7|6941.9|6946.3|6943.5|6947|6944.2|6944.7|6941.9|21
1621309410000|2021-05-18 03:43:30|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|0
1621309420000|2021-05-18 03:43:40|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1621309450000|2021-05-18 03:44:10|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|1
1621309460000|2021-05-18 03:44:20|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|0
1621309470000|2021-05-18 03:44:30|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1621309480000|2021-05-18 03:44:40|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|0
1621309490000|2021-05-18 03:44:50|||||||||1
1621309520000|2021-05-18 03:45:20|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|0
1621309550000|2021-05-18 03:45:50|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1621309560000|2021-05-18 03:46:00|6946.8|6944|6946.7|6943.9|6947|6944.2|6946.3|6943.5|3
1621309590000|2021-05-18 03:46:30|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|0
1621309610000|2021-05-18 03:46:50|6946.5|6943.7|6946.8|6944|6946.8|6944|6946.5|6943.7|0
1621309630000|2021-05-18 03:47:10|6946.7|6943.9|6946.8|6944|6946.8|6944|6946.7|6943.9|0
1621309640000|2021-05-18 03:47:20|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|50
1621309650000|2021-05-18 03:47:30|6946.2|6943.4|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|78
1621309660000|2021-05-18 03:47:40|||||||||25
1621309690000|2021-05-18 03:48:10|6946.3|6943.5|6946.5|6943.7|6947|6944.2|6946.2|6943.4|3
1621309700000|2021-05-18 03:48:20|6946.7|6943.9|6947|6944.2|6947|6944.2|6946.7|6943.9|0
1621309710000|2021-05-18 03:48:30|6946.7|6943.9|6947.2|6944.4|6947.2|6944.4|6946.7|6943.9|1
1621309730000|2021-05-18 03:48:50|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|10
1621309750000|2021-05-18 03:49:10|6948|6945.2|6947.2|6944.4|6948|6945.2|6947.2|6944.4|1
1621309760000|2021-05-18 03:49:20|6947.5|6944.7|6951.8|6949|6952|6949.2|6947.5|6944.7|66
1621309770000|2021-05-18 03:49:30|6951.5|6948.7|6953|6950.2|6953|6950.2|6951|6948.2|25
1621309790000|2021-05-18 03:49:50|6952|6949.2|6951.8|6949|6952|6949.2|6951.5|6948.7|27
1621309800000|2021-05-18 03:50:00|6951.1|6948.3|6952|6949.2|6952|6949.2|6951.1|6948.3|1
1621309810000|2021-05-18 03:50:10|6951.8|6949|6951.5|6948.7|6951.8|6949|6951.5|6948.7|1
1621309820000|2021-05-18 03:50:20|6951.6|6948.8|6951.8|6949|6952|6949.2|6951.6|6948.8|0
1621309830000|2021-05-18 03:50:30|6951.5|6948.7|6951.5|6948.7|6952|6949.2|6951.5|6948.7|0
1621309890000|2021-05-18 03:51:30|6951.3|6948.5|6951|6948.2|6951.3|6948.5|6951|6948.2|0
1621309930000|2021-05-18 03:52:10|6951.7|6948.9|6951.3|6948.5|6951.8|6949|6951.3|6948.5|1
1621309950000|2021-05-18 03:52:30|||||||||53
1621309980000|2021-05-18 03:53:00|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|2
1621309990000|2021-05-18 03:53:10|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|0
1621310000000|2021-05-18 03:53:20|6952|6949.2|6952|6949.2|6952.3|6949.5|6952|6949.2|2
1621310010000|2021-05-18 03:53:30|6952.1|6949.3|6952|6949.2|6952.1|6949.3|6952|6949.2|1
1621310030000|2021-05-18 03:53:50|||||||||2
1621310040000|2021-05-18 03:54:00|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|0
1621310060000|2021-05-18 03:54:20|6952|6949.2|6952.6|6949.8|6952.6|6949.8|6952|6949.2|1
1621310070000|2021-05-18 03:54:30|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|0
1621310120000|2021-05-18 03:55:20|6952.6|6949.8|6953.6|6950.8|6953.6|6950.8|6952.6|6949.8|6
1621310140000|2021-05-18 03:55:40|6954.5|6951.7|6954.8|6952|6955|6952.2|6954.5|6951.7|12
1621310160000|2021-05-18 03:56:00|6955|6952.2|6955.1|6952.3|6955.1|6952.3|6955|6952.2|2
1621310170000|2021-05-18 03:56:10|6955|6952.2|6955|6952.2|6955.1|6952.3|6955|6952.2|0
1621310180000|2021-05-18 03:56:20|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|2
1621310190000|2021-05-18 03:56:30|6955|6952.2|6955.1|6952.3|6955.1|6952.3|6955|6952.2|0
1621310200000|2021-05-18 03:56:40|6955.6|6952.8|6955|6952.2|6955.6|6952.8|6955|6952.2|55
1621310210000|2021-05-18 03:56:50|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955|6952.2|0
1621310220000|2021-05-18 03:57:00|6955|6952.2|6955.1|6952.3|6955.1|6952.3|6955|6952.2|0
1621310240000|2021-05-18 03:57:20|6955|6952.2|6955.1|6952.3|6955.1|6952.3|6955|6952.2|4
1621310250000|2021-05-18 03:57:30|6955.3|6952.5|6955.1|6952.3|6955.3|6952.5|6955.1|6952.3|1
1621310280000|2021-05-18 03:58:00|6955|6952.2|6955|6952.2|6955.1|6952.3|6955|6952.2|1
1621310290000|2021-05-18 03:58:10|6954.8|6952|6954.3|6951.5|6954.8|6952|6954.3|6951.5|6
1621310300000|2021-05-18 03:58:20|6955.5|6952.7|6955.5|6952.7|6956|6953.2|6955.5|6952.7|22
1621310310000|2021-05-18 03:58:30|6955.3|6952.5|6955.1|6952.3|6955.3|6952.5|6955|6952.2|1
1621310320000|2021-05-18 03:58:40|6955.3|6952.5|6955.1|6952.3|6955.8|6953|6955|6952.2|1
1621310330000|2021-05-18 03:58:50|6955|6952.2|6955|6952.2|6955.1|6952.3|6955|6952.2|0
1621310340000|2021-05-18 03:59:00|6956|6953.2|6956|6953.2|6956.6|6953.8|6956|6953.2|46
1621310360000|2021-05-18 03:59:20|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|1
1621310370000|2021-05-18 03:59:30|||||||||1
1621310400000|2021-05-18 04:00:00|6956|6953.2|6955|6952.2|6956|6953.2|6955|6952.2|17
1621310410000|2021-05-18 04:00:10|6954.6|6951.8|6955|6952.2|6955|6952.2|6954.3|6951.5|6
1621310450000|2021-05-18 04:00:50|||||||||5
1621310460000|2021-05-18 04:01:00|6954.8|6952|6954.3|6951.5|6954.8|6952|6954.3|6951.5|5
1621310470000|2021-05-18 04:01:10|6954|6951.2|6951.1|6948.3|6954|6951.2|6951.1|6948.3|17
1621310480000|2021-05-18 04:01:20|||||||||1
1621310490000|2021-05-18 04:01:30|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|0
1621310500000|2021-05-18 04:01:40|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|0
1621310520000|2021-05-18 04:02:00|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|0
1621310530000|2021-05-18 04:02:10|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|1
1621310540000|2021-05-18 04:02:20|||||||||9
1621310560000|2021-05-18 04:02:40|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|1
1621310570000|2021-05-18 04:02:50|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|0
1621310580000|2021-05-18 04:03:00|||||||||9
1621310610000|2021-05-18 04:03:30|||||||||1
1621310630000|2021-05-18 04:03:50|6950.8|6948|6950.3|6947.5|6950.8|6948|6950.3|6947.5|1
1621310640000|2021-05-18 04:04:00|6949.5|6946.7|6950.5|6947.7|6950.5|6947.7|6949.5|6946.7|4
1621310650000|2021-05-18 04:04:10|6950.8|6948|6950.8|6948|6950.8|6948|6950.8|6948|1
1621310660000|2021-05-18 04:04:20|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|0
1621310680000|2021-05-18 04:04:40|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|0
1621310700000|2021-05-18 04:05:00|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|0
1621310710000|2021-05-18 04:05:10|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|2
1621310760000|2021-05-18 04:06:00|6950.5|6947.7|6950|6947.2|6950.5|6947.7|6950|6947.2|0
1621310770000|2021-05-18 04:06:10|6950.1|6947.3|6951|6948.2|6951|6948.2|6950.1|6947.3|0
1621310780000|2021-05-18 04:06:20|||||||||1
1621310790000|2021-05-18 04:06:30|6950.6|6947.8|6950.5|6947.7|6950.6|6947.8|6950.5|6947.7|1
1621310810000|2021-05-18 04:06:50|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|0
1621310820000|2021-05-18 04:07:00|6949.8|6947|6949.8|6947|6950|6947.2|6949.5|6946.7|4
1621310830000|2021-05-18 04:07:10|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1621310840000|2021-05-18 04:07:20|6950|6947.2|6949.8|6947|6950|6947.2|6949.8|6947|3
1621310860000|2021-05-18 04:07:40|6949.5|6946.7|6949.3|6946.5|6949.5|6946.7|6949.3|6946.5|0
1621310880000|2021-05-18 04:08:00|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.3|6946.5|2
1621310890000|2021-05-18 04:08:10|6949.6|6946.8|6950|6947.2|6950|6947.2|6949.6|6946.8|0
1621310930000|2021-05-18 04:08:50|6950.5|6947.7|6950.1|6947.3|6950.5|6947.7|6950.1|6947.3|4
1621310940000|2021-05-18 04:09:00|6950.5|6947.7|6950.3|6947.5|6950.5|6947.7|6950.3|6947.5|0
1621310950000|2021-05-18 04:09:10|6950|6947.2|6951.3|6948.5|6951.3|6948.5|6950|6947.2|3
1621310960000|2021-05-18 04:09:20|6950.8|6948|6950|6947.2|6950.8|6948|6950|6947.2|1
1621310970000|2021-05-18 04:09:30|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|2
1621310980000|2021-05-18 04:09:40|6950.8|6948|6950.3|6947.5|6950.8|6948|6950.3|6947.5|1
1621310990000|2021-05-18 04:09:50|||||||||52
1621311030000|2021-05-18 04:10:30|||||||||1
1621311040000|2021-05-18 04:10:40|6949.5|6946.7|6949.3|6946.5|6949.5|6946.7|6949.3|6946.5|2
1621311050000|2021-05-18 04:10:50|6949|6946.2|6950|6947.2|6950|6947.2|6949|6946.2|7
1621311060000|2021-05-18 04:11:00|6950.1|6947.3|6950|6947.2|6950.5|6947.7|6950|6947.2|18
1621311090000|2021-05-18 04:11:30|6949.5|6946.7|6949.3|6946.5|6949.5|6946.7|6949.3|6946.5|0
1621311100000|2021-05-18 04:11:40|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|0
1621311120000|2021-05-18 04:12:00|6949.3|6946.5|6948.8|6946|6949.3|6946.5|6948.5|6945.7|2
1621311130000|2021-05-18 04:12:10|6949|6946.2|6948.5|6945.7|6949|6946.2|6948.5|6945.7|2
1621311160000|2021-05-18 04:12:40|6948.3|6945.5|6948.1|6945.3|6948.3|6945.5|6947.5|6944.7|1
1621311170000|2021-05-18 04:12:50|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|2
1621311180000|2021-05-18 04:13:00|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|0
1621311200000|2021-05-18 04:13:20|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1621311210000|2021-05-18 04:13:30|||||||||5
1621311220000|2021-05-18 04:13:40|6948.1|6945.3|6948.5|6945.7|6948.5|6945.7|6948.1|6945.3|0
1621311230000|2021-05-18 04:13:50|6948.3|6945.5|6948|6945.2|6949|6946.2|6948|6945.2|1
1621311270000|2021-05-18 04:14:30|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|15
1621311280000|2021-05-18 04:14:40|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1621311290000|2021-05-18 04:14:50|6946.8|6944|6947|6944.2|6947|6944.2|6946.8|6944|19
1621311300000|2021-05-18 04:15:00|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1621311310000|2021-05-18 04:15:10|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1621311330000|2021-05-18 04:15:30|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1621311340000|2021-05-18 04:15:40|6947.8|6945|6947.5|6944.7|6947.8|6945|6947.5|6944.7|0
1621311350000|2021-05-18 04:15:50|6947.6|6944.8|6947.5|6944.7|6948|6945.2|6947.5|6944.7|0
1621311370000|2021-05-18 04:16:10|6947.8|6945|6948|6945.2|6948|6945.2|6947.8|6945|4
1621311380000|2021-05-18 04:16:20|6948.3|6945.5|6948.8|6946|6949.1|6946.3|6948.3|6945.5|9
1621311390000|2021-05-18 04:16:30|6948.5|6945.7|6948.8|6946|6948.8|6946|6948.5|6945.7|0
1621311400000|2021-05-18 04:16:40|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|0
1621311410000|2021-05-18 04:16:50|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|0
1621311470000|2021-05-18 04:17:50|6948.3|6945.5|6947.8|6945|6948.3|6945.5|6947.8|6945|0
1621311480000|2021-05-18 04:18:00|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1621311490000|2021-05-18 04:18:10|6947.8|6945|6947.8|6945|6948|6945.2|6947.8|6945|0
1621311520000|2021-05-18 04:18:40|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|0
1621311530000|2021-05-18 04:18:50|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1621311540000|2021-05-18 04:19:00|6948.3|6945.5|6947.8|6945|6948.3|6945.5|6947.8|6945|0
1621311550000|2021-05-18 04:19:10|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1621311580000|2021-05-18 04:19:40|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|1
1621311600000|2021-05-18 04:20:00|6947|6944.2|6947.5|6944.7|6947.5|6944.7|6947|6944.2|0
1621311630000|2021-05-18 04:20:30|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|0
1621311640000|2021-05-18 04:20:40|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1621311650000|2021-05-18 04:20:50|6947.6|6944.8|6947.8|6945|6948|6945.2|6947.6|6944.8|0
1621311660000|2021-05-18 04:21:00|6948|6945.2|6947.8|6945|6948|6945.2|6947.8|6945|0
1621311780000|2021-05-18 04:23:00|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1621311800000|2021-05-18 04:23:20|6947|6944.2|6946|6943.2|6947|6944.2|6946|6943.2|2
1621311840000|2021-05-18 04:24:00|6945.8|6943|6947.6|6944.8|6947.6|6944.8|6945.8|6943|172
1621311850000|2021-05-18 04:24:10|6948.3|6945.5|6948.9|6946.1|6949.6|6946.8|6948.3|6945.5|514
1621311860000|2021-05-18 04:24:20|6948.6|6945.8|6948.9|6946.1|6948.9|6946.1|6948.4|6945.6|4
1621311870000|2021-05-18 04:24:30|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6948.8|6946|0
1621311880000|2021-05-18 04:24:40|6949.1|6946.3|6948.8|6946|6949.1|6946.3|6948.8|6946|0
1621311900000|2021-05-18 04:25:00|6948.9|6946.1|6948.8|6946|6948.9|6946.1|6948.8|6946|4
1621311910000|2021-05-18 04:25:10|6948.9|6946.1|6949.8|6947|6950.1|6947.3|6948.9|6946.1|3
1621311920000|2021-05-18 04:25:20|6949.6|6946.8|6949.3|6946.5|6949.6|6946.8|6949.3|6946.5|0
1621311960000|2021-05-18 04:26:00|6949.6|6946.8|6950.6|6947.8|6950.6|6947.8|6949.6|6946.8|158
1621311970000|2021-05-18 04:26:10|||||||||2
1621311990000|2021-05-18 04:26:30|6950.4|6947.6|6949.6|6946.8|6950.4|6947.6|6949.4|6946.6|12
1621312000000|2021-05-18 04:26:40|6949.4|6946.6|6949.8|6947|6949.9|6947.1|6949.4|6946.6|1
1621312010000|2021-05-18 04:26:50|6949.6|6946.8|6949.9|6947.1|6949.9|6947.1|6949.6|6946.8|0
1621312020000|2021-05-18 04:27:00|6950.1|6947.3|6950.7|6947.9|6950.7|6947.9|6950.1|6947.3|5
1621312030000|2021-05-18 04:27:10|6950.4|6947.6|6950.4|6947.6|6951.4|6948.6|6950.4|6947.6|16
1621312040000|2021-05-18 04:27:20|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|0
1621312050000|2021-05-18 04:27:30|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|2
1621312070000|2021-05-18 04:27:50|6949.9|6947.1|6949.4|6946.6|6949.9|6947.1|6948.1|6945.3|10
1621312100000|2021-05-18 04:28:20|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|3
1621312110000|2021-05-18 04:28:30|6949.9|6947.1|6950.4|6947.6|6950.4|6947.6|6949.9|6947.1|0
1621312130000|2021-05-18 04:28:50|6950.9|6948.1|6949.9|6947.1|6950.9|6948.1|6949.9|6947.1|3
1621312140000|2021-05-18 04:29:00|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|1
1621312170000|2021-05-18 04:29:30|6950.9|6948.1|6948.9|6946.1|6950.9|6948.1|6948.9|6946.1|6
1621312180000|2021-05-18 04:29:40|6949.4|6946.6|6948.9|6946.1|6949.4|6946.6|6948.9|6946.1|0
1621312190000|2021-05-18 04:29:50|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.3|6946.5|0
1621312200000|2021-05-18 04:30:00|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|0
1621312210000|2021-05-18 04:30:10|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|0
1621312220000|2021-05-18 04:30:20|6949.6|6946.8|6949.1|6946.3|6949.6|6946.8|6948.9|6946.1|5
1621312230000|2021-05-18 04:30:30|6948.8|6946|6949.3|6946.5|6949.3|6946.5|6948.8|6946|0
1621312240000|2021-05-18 04:30:40|||||||||1
1621312260000|2021-05-18 04:31:00|6948.9|6946.1|6949.1|6946.3|6949.3|6946.5|6948.6|6945.8|10
1621312270000|2021-05-18 04:31:10|6948.9|6946.1|6949.4|6946.6|6949.9|6947.1|6948.9|6946.1|1
1621312280000|2021-05-18 04:31:20|6949.3|6946.5|6949.6|6946.8|6949.6|6946.8|6949.3|6946.5|2
1621312290000|2021-05-18 04:31:30|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|0
1621312300000|2021-05-18 04:31:40|6950.3|6947.5|6951.3|6948.5|6951.3|6948.5|6950.3|6947.5|1
1621312320000|2021-05-18 04:32:00|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.8|6948|2
1621312330000|2021-05-18 04:32:10|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.8|6948|1
1621312380000|2021-05-18 04:33:00|||||||||18
1621312390000|2021-05-18 04:33:10|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|0
1621312400000|2021-05-18 04:33:20|6951.1|6948.3|6951.6|6948.8|6951.6|6948.8|6951.1|6948.3|6
1621312410000|2021-05-18 04:33:30|6950.6|6947.8|6951.1|6948.3|6951.1|6948.3|6950.6|6947.8|0
1621312430000|2021-05-18 04:33:50|6951.2|6948.4|6951.6|6948.8|6951.6|6948.8|6951.2|6948.4|2
1621312440000|2021-05-18 04:34:00|6952.6|6949.8|6953.1|6950.3|6953.1|6950.3|6952.4|6949.6|14
1621312450000|2021-05-18 04:34:10|6952.7|6949.9|6953.1|6950.3|6953.1|6950.3|6952.7|6949.9|1
1621312460000|2021-05-18 04:34:20|6953.6|6950.8|6953.4|6950.6|6953.6|6950.8|6953.4|6950.6|1
1621312470000|2021-05-18 04:34:30|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|0
1621312480000|2021-05-18 04:34:40|6953.6|6950.8|6953.6|6950.8|6954.1|6951.3|6953.6|6950.8|41
1621312490000|2021-05-18 04:34:50|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|3
1621312500000|2021-05-18 04:35:00|6953.3|6950.5|6953.1|6950.3|6953.3|6950.5|6952.9|6950.1|2
1621312510000|2021-05-18 04:35:10|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|0
1621312530000|2021-05-18 04:35:30|6952.4|6949.6|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|0
1621312540000|2021-05-18 04:35:40|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|0
1621312550000|2021-05-18 04:35:50|6951.4|6948.6|6951.6|6948.8|6951.6|6948.8|6951.4|6948.6|0
1621312560000|2021-05-18 04:36:00|6952.1|6949.3|6952.1|6949.3|6952.6|6949.8|6951.6|6948.8|7
1621312570000|2021-05-18 04:36:10|6952.4|6949.6|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|6
1621312580000|2021-05-18 04:36:20|6951.9|6949.1|6951.1|6948.3|6951.9|6949.1|6951.1|6948.3|6
1621312590000|2021-05-18 04:36:30|6951.4|6948.6|6952.6|6949.8|6952.6|6949.8|6951.4|6948.6|6
1621312600000|2021-05-18 04:36:40|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|3
1621312610000|2021-05-18 04:36:50|6951.9|6949.1|6951.6|6948.8|6951.9|6949.1|6951.6|6948.8|0
1621312640000|2021-05-18 04:37:20|6950.9|6948.1|6951.1|6948.3|6951.1|6948.3|6950.6|6947.8|4
1621312650000|2021-05-18 04:37:30|6950.9|6948.1|6950.6|6947.8|6950.9|6948.1|6950.6|6947.8|0
1621312660000|2021-05-18 04:37:40|6950.7|6947.9|6951.1|6948.3|6951.1|6948.3|6950.7|6947.9|0
1621312670000|2021-05-18 04:37:50|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|0
1621312680000|2021-05-18 04:38:00|6951.1|6948.3|6951.2|6948.4|6951.6|6948.8|6951.1|6948.3|1
1621312690000|2021-05-18 04:38:10|6951.9|6949.1|6951.6|6948.8|6952.1|6949.3|6951.6|6948.8|1
1621312700000|2021-05-18 04:38:20|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|0
1621312710000|2021-05-18 04:38:30|6951.1|6948.3|6951.1|6948.3|6951.6|6948.8|6950.6|6947.8|2
1621312720000|2021-05-18 04:38:40|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|2
1621312730000|2021-05-18 04:38:50|6950.2|6947.4|6950.1|6947.3|6950.2|6947.4|6949.6|6946.8|4
1621312740000|2021-05-18 04:39:00|6949.6|6946.8|6949.9|6947.1|6950.1|6947.3|6949.6|6946.8|4
1621312750000|2021-05-18 04:39:10|6949.6|6946.8|6948.7|6945.9|6949.6|6946.8|6948.7|6945.9|8
1621312770000|2021-05-18 04:39:30|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|0
1621312780000|2021-05-18 04:39:40|6949.6|6946.8|6949.4|6946.6|6949.6|6946.8|6949.4|6946.6|0
1621312790000|2021-05-18 04:39:50|6949.2|6946.4|6950.4|6947.6|6950.4|6947.6|6949.2|6946.4|2
1621312800000|2021-05-18 04:40:00|6950.3|6947.5|6949.6|6946.8|6950.3|6947.5|6949.6|6946.8|1
1621312810000|2021-05-18 04:40:10|6949.7|6946.9|6950.4|6947.6|6950.4|6947.6|6948.6|6945.8|8
1621312830000|2021-05-18 04:40:30|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|0
1621312840000|2021-05-18 04:40:40|6950.4|6947.6|6950.4|6947.6|6950.6|6947.8|6950.2|6947.4|0
1621312860000|2021-05-18 04:41:00|6949.7|6946.9|6950.6|6947.8|6950.6|6947.8|6949.7|6946.9|7
1621312870000|2021-05-18 04:41:10|6950.4|6947.6|6950.9|6948.1|6951.1|6948.3|6950.4|6947.6|1
1621312890000|2021-05-18 04:41:30|6950.6|6947.8|6951.1|6948.3|6951.1|6948.3|6950.6|6947.8|2
1621312900000|2021-05-18 04:41:40|6950.6|6947.8|6950.4|6947.6|6951.1|6948.3|6950.4|6947.6|0
1621312910000|2021-05-18 04:41:50|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6949.6|6946.8|10
1621312920000|2021-05-18 04:42:00|6950.2|6947.4|6950.6|6947.8|6950.6|6947.8|6950.2|6947.4|0
1621312950000|2021-05-18 04:42:30|6950.1|6947.3|6949.9|6947.1|6950.1|6947.3|6949.9|6947.1|1
1621312960000|2021-05-18 04:42:40|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|0
1621312980000|2021-05-18 04:43:00|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|0
1621312990000|2021-05-18 04:43:10|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|0
1621313030000|2021-05-18 04:43:50|6949.2|6946.4|6948.3|6945.5|6949.2|6946.4|6947.6|6944.8|25
1621313040000|2021-05-18 04:44:00|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1621313070000|2021-05-18 04:44:30|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|1
1621313080000|2021-05-18 04:44:40|6948.6|6945.8|6948.9|6946.1|6949.1|6946.3|6948.6|6945.8|1
1621313090000|2021-05-18 04:44:50|6948.4|6945.6|6948.6|6945.8|6948.6|6945.8|6948.4|6945.6|0
1621313100000|2021-05-18 04:45:00|6948.7|6945.9|6948.6|6945.8|6949.3|6946.5|6948.6|6945.8|0
1621313110000|2021-05-18 04:45:10|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|1
1621313130000|2021-05-18 04:45:30|6948.3|6945.5|6948.1|6945.3|6948.3|6945.5|6947.9|6945.1|0
1621313200000|2021-05-18 04:46:40|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1621313210000|2021-05-18 04:46:50|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|1
1621313220000|2021-05-18 04:47:00|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|0
1621313240000|2021-05-18 04:47:20|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1621313250000|2021-05-18 04:47:30|6947.7|6944.9|6948.4|6945.6|6948.6|6945.8|6947.7|6944.9|0
1621313260000|2021-05-18 04:47:40|6948.6|6945.8|6947.7|6944.9|6948.6|6945.8|6947.7|6944.9|1
1621313280000|2021-05-18 04:48:00|6948.4|6945.6|6948.1|6945.3|6948.4|6945.6|6947.6|6944.8|0
1621313290000|2021-05-18 04:48:10|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|1
1621313300000|2021-05-18 04:48:20|6948.6|6945.8|6948.7|6945.9|6948.7|6945.9|6948.6|6945.8|1
1621313310000|2021-05-18 04:48:30|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|0
1621313320000|2021-05-18 04:48:40|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|1
1621313330000|2021-05-18 04:48:50|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|1
1621313360000|2021-05-18 04:49:20|6948.3|6945.5|6947.7|6944.9|6948.3|6945.5|6947.6|6944.8|0
1621313370000|2021-05-18 04:49:30|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|0
1621313380000|2021-05-18 04:49:40|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|50
1621313390000|2021-05-18 04:49:50|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|5
1621313400000|2021-05-18 04:50:00|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|1
1621313420000|2021-05-18 04:50:20|6947.6|6944.8|6947.4|6944.6|6947.9|6945.1|6947.3|6944.5|151
1621313470000|2021-05-18 04:51:10|6947.8|6945|6948.4|6945.6|6948.4|6945.6|6947.8|6945|3
1621313480000|2021-05-18 04:51:20|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|0
1621313490000|2021-05-18 04:51:30|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1621313510000|2021-05-18 04:51:50|||||||||1
1621313520000|2021-05-18 04:52:00|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|0
1621313570000|2021-05-18 04:52:50|||||||||1
1621313580000|2021-05-18 04:53:00|6950.3|6947.5|6950.4|6947.6|6950.4|6947.6|6950.3|6947.5|4
1621313590000|2021-05-18 04:53:10|6950.6|6947.8|6949.3|6946.5|6950.9|6948.1|6949.3|6946.5|5
1621313610000|2021-05-18 04:53:30|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|2
1621313630000|2021-05-18 04:53:50|6949.3|6946.5|6948.6|6945.8|6949.3|6946.5|6948.3|6945.5|5
1621313640000|2021-05-18 04:54:00|6948.9|6946.1|6949.6|6946.8|6949.6|6946.8|6948.9|6946.1|0
1621313650000|2021-05-18 04:54:10|6949.4|6946.6|6948.4|6945.6|6949.4|6946.6|6948.4|6945.6|2
1621313660000|2021-05-18 04:54:20|||||||||1
1621313670000|2021-05-18 04:54:30|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|0
1621313690000|2021-05-18 04:54:50|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|1
1621313700000|2021-05-18 04:55:00|6949.3|6946.5|6949.4|6946.6|6949.4|6946.6|6949.3|6946.5|2
1621313710000|2021-05-18 04:55:10|6949.3|6946.5|6949.1|6946.3|6949.3|6946.5|6949.1|6946.3|0
1621313730000|2021-05-18 04:55:30|6949.4|6946.6|6948.3|6945.5|6949.4|6946.6|6948.3|6945.5|4
1621313740000|2021-05-18 04:55:40|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|2
1621313780000|2021-05-18 04:56:20|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|0
1621313790000|2021-05-18 04:56:30|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1621313800000|2021-05-18 04:56:40|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|0
1621313810000|2021-05-18 04:56:50|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|1
1621313820000|2021-05-18 04:57:00|6949.1|6946.3|6949.6|6946.8|6949.6|6946.8|6949.1|6946.3|11
1621313830000|2021-05-18 04:57:10|6949.9|6947.1|6949.4|6946.6|6949.9|6947.1|6949.3|6946.5|7
1621313850000|2021-05-18 04:57:30|6948.9|6946.1|6948.8|6946|6948.9|6946.1|6948.8|6946|0
1621313860000|2021-05-18 04:57:40|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|0
1621313870000|2021-05-18 04:57:50|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|0
1621313880000|2021-05-18 04:58:00|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|0
1621313890000|2021-05-18 04:58:10|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|0
1621313900000|2021-05-18 04:58:20|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|1
1621313930000|2021-05-18 04:58:50|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|3
1621313940000|2021-05-18 04:59:00|6950.1|6947.3|6949.9|6947.1|6950.1|6947.3|6949.9|6947.1|0
1621313950000|2021-05-18 04:59:10|6949.7|6946.9|6949.6|6946.8|6949.7|6946.9|6949.6|6946.8|0
1621313990000|2021-05-18 04:59:50|||||||||1
1621314000000|2021-05-18 05:00:00|6949.4|6946.6|6948.2|6945.4|6949.4|6946.6|6948.2|6945.4|4
1621314010000|2021-05-18 05:00:10|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|1
1621314020000|2021-05-18 05:00:20|6947.2|6944.4|6946.6|6943.8|6947.2|6944.4|6946.6|6943.8|0
1621314030000|2021-05-18 05:00:30|6946.9|6944.1|6947.2|6944.4|6947.9|6945.1|6946.9|6944.1|3
1621314040000|2021-05-18 05:00:40|||||||||1
1621314060000|2021-05-18 05:01:00|6946.4|6943.6|6945.7|6942.9|6946.4|6943.6|6945.7|6942.9|3
1621314070000|2021-05-18 05:01:10|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.1|6943.3|1
1621314100000|2021-05-18 05:01:40|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|1
1621314110000|2021-05-18 05:01:50|||||||||1
1621314120000|2021-05-18 05:02:00|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|0
1621314130000|2021-05-18 05:02:10|6945.9|6943.1|6945.2|6942.4|6945.9|6943.1|6945.2|6942.4|1
1621314140000|2021-05-18 05:02:20|6944.7|6941.9|6946.2|6943.4|6946.2|6943.4|6944.7|6941.9|3
1621314160000|2021-05-18 05:02:40|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1621314170000|2021-05-18 05:02:50|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|0
1621314200000|2021-05-18 05:03:20|6946.6|6943.8|6946.7|6943.9|6946.7|6943.9|6946.6|6943.8|1
1621314210000|2021-05-18 05:03:30|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|0
1621314220000|2021-05-18 05:03:40|6946.1|6943.3|6946.2|6943.4|6946.2|6943.4|6945.7|6942.9|1
1621314230000|2021-05-18 05:03:50|6946.4|6943.6|6946.2|6943.4|6946.4|6943.6|6946.2|6943.4|0
1621314280000|2021-05-18 05:04:40|6946.1|6943.3|6945.7|6942.9|6946.1|6943.3|6945.2|6942.4|6
1621314290000|2021-05-18 05:04:50|6945.6|6942.8|6945.2|6942.4|6945.6|6942.8|6945.2|6942.4|0
1621314300000|2021-05-18 05:05:00|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|1
1621314310000|2021-05-18 05:05:10|6945.2|6942.4|6944.6|6941.8|6945.2|6942.4|6944.2|6941.4|1
1621314320000|2021-05-18 05:05:20|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.2|6941.4|0
1621314330000|2021-05-18 05:05:30|6945.1|6942.3|6943.4|6940.6|6945.2|6942.4|6943.2|6940.4|18
1621314340000|2021-05-18 05:05:40|6943.7|6940.9|6944.2|6941.4|6944.2|6941.4|6943.7|6940.9|0
1621314360000|2021-05-18 05:06:00|6943.9|6941.1|6943.2|6940.4|6943.9|6941.1|6943.2|6940.4|1
1621314370000|2021-05-18 05:06:10|6942.7|6939.9|6943.2|6940.4|6943.2|6940.4|6942.7|6939.9|1
1621314380000|2021-05-18 05:06:20|6943.4|6940.6|6943.7|6940.9|6943.7|6940.9|6943.2|6940.4|0
1621314390000|2021-05-18 05:06:30|||||||||2
1621314400000|2021-05-18 05:06:40|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|0
1621314410000|2021-05-18 05:06:50|6943.2|6940.4|6944.6|6941.8|6945.2|6942.4|6943.2|6940.4|5
1621314420000|2021-05-18 05:07:00|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|0
1621314430000|2021-05-18 05:07:10|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1621314440000|2021-05-18 05:07:20|||||||||1
1621314460000|2021-05-18 05:07:40|6944.6|6941.8|6944.4|6941.6|6944.7|6941.9|6944.2|6941.4|19
1621314470000|2021-05-18 05:07:50|||||||||1
1621314480000|2021-05-18 05:08:00|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|0
1621314490000|2021-05-18 05:08:10|6943.4|6940.6|6943.2|6940.4|6943.4|6940.6|6942.7|6939.9|5
1621314500000|2021-05-18 05:08:20|6943.4|6940.6|6943.2|6940.4|6943.4|6940.6|6943.2|6940.4|0
1621314560000|2021-05-18 05:09:20|6943.4|6940.6|6943.2|6940.4|6943.7|6940.9|6943.2|6940.4|1
1621314570000|2021-05-18 05:09:30|||||||||1
1621314580000|2021-05-18 05:09:40|6942.9|6940.1|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|1
1621314590000|2021-05-18 05:09:50|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|0
1621314600000|2021-05-18 05:10:00|6943.1|6940.3|6942.6|6939.8|6943.1|6940.3|6942.4|6939.6|0
1621314610000|2021-05-18 05:10:10|6942.9|6940.1|6943.4|6940.6|6943.9|6941.1|6942.9|6940.1|2
1621314620000|2021-05-18 05:10:20|6943.9|6941.1|6944.9|6942.1|6946.2|6943.4|6943.9|6941.1|17
1621314630000|2021-05-18 05:10:30|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|1
1621314650000|2021-05-18 05:10:50|6944.7|6941.9|6944.2|6941.4|6944.7|6941.9|6944.2|6941.4|0
1621314690000|2021-05-18 05:11:30|||||||||1
1621314700000|2021-05-18 05:11:40|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|1
1621314710000|2021-05-18 05:11:50|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|1
1621314720000|2021-05-18 05:12:00|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|0
1621314730000|2021-05-18 05:12:10|6943.1|6940.3|6942.6|6939.8|6943.1|6940.3|6942.2|6939.4|2
1621314750000|2021-05-18 05:12:30|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|0
1621314760000|2021-05-18 05:12:40|6942.1|6939.3|6942.2|6939.4|6942.2|6939.4|6941.7|6938.9|1
1621314770000|2021-05-18 05:12:50|6941.7|6938.9|6942.2|6939.4|6942.2|6939.4|6941.7|6938.9|0
1621314790000|2021-05-18 05:13:10|6942.1|6939.3|6941.9|6939.1|6942.1|6939.3|6941.7|6938.9|0
1621314800000|2021-05-18 05:13:20|6941.7|6938.9|6942.1|6939.3|6942.2|6939.4|6941.2|6938.4|4
1621314810000|2021-05-18 05:13:30|6941.7|6938.9|6942.2|6939.4|6942.2|6939.4|6941.7|6938.9|0
1621314830000|2021-05-18 05:13:50|6942.4|6939.6|6942.2|6939.4|6942.4|6939.6|6942.2|6939.4|4
1621314840000|2021-05-18 05:14:00|6942.4|6939.6|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|3
1621314850000|2021-05-18 05:14:10|6943.2|6940.4|6942.4|6939.6|6943.2|6940.4|6942.4|6939.6|1
1621314860000|2021-05-18 05:14:20|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|0
1621314870000|2021-05-18 05:14:30|6943.2|6940.4|6943.4|6940.6|6944.4|6941.6|6943.2|6940.4|8
1621314900000|2021-05-18 05:15:00|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|1
1621314910000|2021-05-18 05:15:10|6943.4|6940.6|6942.4|6939.6|6943.4|6940.6|6942.4|6939.6|1
1621314920000|2021-05-18 05:15:20|6942.9|6940.1|6942.7|6939.9|6943.2|6940.4|6942.7|6939.9|2
1621314930000|2021-05-18 05:15:30|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|0
1621314940000|2021-05-18 05:15:40|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|0
1621314970000|2021-05-18 05:16:10|||||||||1
1621315010000|2021-05-18 05:16:50|6942.4|6939.6|6942.9|6940.1|6943.2|6940.4|6942.4|6939.6|2
1621315020000|2021-05-18 05:17:00|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6942.7|6939.9|0
1621315040000|2021-05-18 05:17:20|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|2
1621315050000|2021-05-18 05:17:30|6943|6940.2|6943.4|6940.6|6943.4|6940.6|6943|6940.2|1
1621315060000|2021-05-18 05:17:40|6943.2|6940.4|6943.4|6940.6|6943.4|6940.6|6943.2|6940.4|0
1621315070000|2021-05-18 05:17:50|6943.5|6940.7|6943.4|6940.6|6943.9|6941.1|6943.4|6940.6|0
1621315080000|2021-05-18 05:18:00|6943.9|6941.1|6944.2|6941.4|6944.4|6941.6|6943.9|6941.1|0
1621315090000|2021-05-18 05:18:10|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|1
1621315100000|2021-05-18 05:18:20|6944.5|6941.7|6944.9|6942.1|6944.9|6942.1|6944.5|6941.7|0
1621315110000|2021-05-18 05:18:30|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|3
1621315120000|2021-05-18 05:18:40|6945.5|6942.7|6945.4|6942.6|6945.9|6943.1|6945.4|6942.6|0
1621315130000|2021-05-18 05:18:50|6945.2|6942.4|6945.4|6942.6|6945.4|6942.6|6945.2|6942.4|0
1621315140000|2021-05-18 05:19:00|6945.2|6942.4|6945.4|6942.6|6945.4|6942.6|6945.2|6942.4|0
1621315150000|2021-05-18 05:19:10|6945.2|6942.4|6945.4|6942.6|6945.4|6942.6|6945.2|6942.4|1
1621315180000|2021-05-18 05:19:40|6946.4|6943.6|6946.9|6944.1|6946.9|6944.1|6946.4|6943.6|1
1621315190000|2021-05-18 05:19:50|6945.9|6943.1|6945.2|6942.4|6945.9|6943.1|6945.2|6942.4|7
1621315200000|2021-05-18 05:20:00|6945.4|6942.6|6946.2|6943.4|6946.2|6943.4|6945.4|6942.6|0
1621315210000|2021-05-18 05:20:10|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.1|6944.3|2
1621315220000|2021-05-18 05:20:20|6946.4|6943.6|6946.9|6944.1|6946.9|6944.1|6946.4|6943.6|0
1621315230000|2021-05-18 05:20:30|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1621315240000|2021-05-18 05:20:40|6948.4|6945.6|6948.7|6945.9|6948.9|6946.1|6948.4|6945.6|19
1621315250000|2021-05-18 05:20:50|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.2|6945.4|0
1621315260000|2021-05-18 05:21:00|6948.2|6945.4|6948.2|6945.4|6948.4|6945.6|6947.7|6944.9|1
1621315270000|2021-05-18 05:21:10|6948.4|6945.6|6948.2|6945.4|6948.4|6945.6|6948.2|6945.4|1
1621315280000|2021-05-18 05:21:20|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1621315320000|2021-05-18 05:22:00|6949.2|6946.4|6949.2|6946.4|6949.4|6946.6|6949.2|6946.4|21
1621315330000|2021-05-18 05:22:10|6949.4|6946.6|6949.2|6946.4|6949.4|6946.6|6949.2|6946.4|0
1621315340000|2021-05-18 05:22:20|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.4|6945.6|4
1621315350000|2021-05-18 05:22:30|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|1
1621315360000|2021-05-18 05:22:40|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1621315370000|2021-05-18 05:22:50|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|0
1621315380000|2021-05-18 05:23:00|6949.2|6946.4|6949.4|6946.6|6949.4|6946.6|6949.2|6946.4|3
1621315400000|2021-05-18 05:23:20|6949.2|6946.4|6949.2|6946.4|6949.4|6946.6|6948.7|6945.9|5
1621315410000|2021-05-18 05:23:30|6949.6|6946.8|6949.6|6946.8|6950.1|6947.3|6949.6|6946.8|1
1621315420000|2021-05-18 05:23:40|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|1
1621315440000|2021-05-18 05:24:00|6949.9|6947.1|6951.2|6948.4|6951.2|6948.4|6949.9|6947.1|4
1621315450000|2021-05-18 05:24:10|6951.1|6948.3|6951.4|6948.6|6951.4|6948.6|6950.7|6947.9|0
1621315460000|2021-05-18 05:24:20|6951.2|6948.4|6951.4|6948.6|6952.2|6949.4|6951.2|6948.4|3
1621315470000|2021-05-18 05:24:30|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|18
1621315480000|2021-05-18 05:24:40|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|0
1621315490000|2021-05-18 05:24:50|6951|6948.2|6951.7|6948.9|6951.7|6948.9|6951|6948.2|14
1621315500000|2021-05-18 05:25:00|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|0
1621315510000|2021-05-18 05:25:10|6951.7|6948.9|6952|6949.2|6952.2|6949.4|6951.7|6948.9|4
1621315520000|2021-05-18 05:25:20|6951.9|6949.1|6952.2|6949.4|6952.2|6949.4|6951.9|6949.1|0
1621315530000|2021-05-18 05:25:30|6952|6949.2|6951.7|6948.9|6952|6949.2|6951.5|6948.7|4
1621315540000|2021-05-18 05:25:40|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1621315550000|2021-05-18 05:25:50|6952.2|6949.4|6952|6949.2|6952.2|6949.4|6952|6949.2|3
1621315560000|2021-05-18 05:26:00|6951.7|6948.9|6951.5|6948.7|6951.7|6948.9|6951.5|6948.7|0
1621315570000|2021-05-18 05:26:10|||||||||1
1621315580000|2021-05-18 05:26:20|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.5|6948.7|1
1621315590000|2021-05-18 05:26:30|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1621315610000|2021-05-18 05:26:50|6951.7|6948.9|6951.4|6948.6|6951.7|6948.9|6950.9|6948.1|12
1621315620000|2021-05-18 05:27:00|6951.5|6948.7|6951.4|6948.6|6951.5|6948.7|6951.4|6948.6|1
1621315640000|2021-05-18 05:27:20|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|0
1621315650000|2021-05-18 05:27:30|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|2
1621315660000|2021-05-18 05:27:40|6951.5|6948.7|6951.7|6948.9|6951.7|6948.9|6951.5|6948.7|0
1621315670000|2021-05-18 05:27:50|6951.5|6948.7|6951.4|6948.6|6951.5|6948.7|6951.4|6948.6|1
1621315700000|2021-05-18 05:28:20|6951.5|6948.7|6951.5|6948.7|6951.7|6948.9|6951.5|6948.7|2
1621315710000|2021-05-18 05:28:30|6951.4|6948.6|6951.4|6948.6|6951.5|6948.7|6951.4|6948.6|2
1621315720000|2021-05-18 05:28:40|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|0
1621315730000|2021-05-18 05:28:50|||||||||1
1621315740000|2021-05-18 05:29:00|||||||||1
1621315750000|2021-05-18 05:29:10|6951|6948.2|6951.9|6949.1|6952|6949.2|6951|6948.2|1
1621315780000|2021-05-18 05:29:40|6951.6|6948.8|6951.4|6948.6|6951.6|6948.8|6950.9|6948.1|2
1621315790000|2021-05-18 05:29:50|6951.2|6948.4|6950.9|6948.1|6951.4|6948.6|6950.9|6948.1|0
1621315800000|2021-05-18 05:30:00|6951|6948.2|6950.9|6948.1|6953.9|6951.1|6950.9|6948.1|26
1621315810000|2021-05-18 05:30:10|6951.4|6948.6|6952|6949.2|6952.5|6949.7|6950.9|6948.1|11
1621315820000|2021-05-18 05:30:20|6951.5|6948.7|6952.5|6949.7|6953.5|6950.7|6951.5|6948.7|15
1621315830000|2021-05-18 05:30:30|6952.7|6949.9|6952.5|6949.7|6952.7|6949.9|6952.5|6949.7|3
1621315840000|2021-05-18 05:30:40|6952|6949.2|6951.4|6948.6|6952|6949.2|6951.4|6948.6|4
1621315850000|2021-05-18 05:30:50|6951.5|6948.7|6952|6949.2|6952|6949.2|6951.5|6948.7|4
1621315860000|2021-05-18 05:31:00|6952.4|6949.6|6953.5|6950.7|6953.5|6950.7|6952.4|6949.6|3
1621315870000|2021-05-18 05:31:10|6953.2|6950.4|6951.5|6948.7|6953.2|6950.4|6951.5|6948.7|2
1621315880000|2021-05-18 05:31:20|6952.2|6949.4|6952.4|6949.6|6952.5|6949.7|6952.2|6949.4|7
1621315890000|2021-05-18 05:31:30|6952|6949.2|6952.7|6949.9|6952.7|6949.9|6952|6949.2|0
1621315900000|2021-05-18 05:31:40|6953.5|6950.7|6954.5|6951.7|6954.5|6951.7|6953.5|6950.7|10
1621315910000|2021-05-18 05:31:50|||||||||2
1621315920000|2021-05-18 05:32:00|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6953.7|6950.9|2
1621315930000|2021-05-18 05:32:10|6953.5|6950.7|6953.5|6950.7|6953.7|6950.9|6953.5|6950.7|12
1621315940000|2021-05-18 05:32:20|6953.7|6950.9|6953.5|6950.7|6953.7|6950.9|6953.5|6950.7|2
1621315950000|2021-05-18 05:32:30|6953.7|6950.9|6954.2|6951.4|6954.2|6951.4|6953.7|6950.9|2
1621315960000|2021-05-18 05:32:40|6953.7|6950.9|6953.5|6950.7|6953.7|6950.9|6953.5|6950.7|0
1621315970000|2021-05-18 05:32:50|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|1
1621315980000|2021-05-18 05:33:00|6954.2|6951.4|6955.5|6952.7|6955.5|6952.7|6954.2|6951.4|7
1621315990000|2021-05-18 05:33:10|6954.8|6952|6954.7|6951.9|6954.8|6952|6954.5|6951.7|19
1621316000000|2021-05-18 05:33:20|6955|6952.2|6954.7|6951.9|6955|6952.2|6954.5|6951.7|4
1621316010000|2021-05-18 05:33:30|6955|6952.2|6955.5|6952.7|6955.5|6952.7|6954.5|6951.7|3
1621316020000|2021-05-18 05:33:40|6954.9|6952.1|6954.4|6951.6|6954.9|6952.1|6953.9|6951.1|7
1621316050000|2021-05-18 05:34:10|6953.9|6951.1|6953.4|6950.6|6953.9|6951.1|6953.4|6950.6|0
1621316060000|2021-05-18 05:34:20|6953.2|6950.4|6954.9|6952.1|6954.9|6952.1|6952.9|6950.1|18
1621316080000|2021-05-18 05:34:40|6955|6952.2|6954.9|6952.1|6955|6952.2|6954.9|6952.1|0
1621316090000|2021-05-18 05:34:50|6953.9|6951.1|6954|6951.2|6954|6951.2|6953.5|6950.7|1
1621316100000|2021-05-18 05:35:00|6953.9|6951.1|6953.5|6950.7|6953.9|6951.1|6953.5|6950.7|0
1621316110000|2021-05-18 05:35:10|6954.4|6951.6|6954.9|6952.1|6955|6952.2|6954.4|6951.6|4
1621316120000|2021-05-18 05:35:20|6954.5|6951.7|6953.9|6951.1|6954.5|6951.7|6953.9|6951.1|1
1621316130000|2021-05-18 05:35:30|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|0
1621316140000|2021-05-18 05:35:40|6954.9|6952.1|6955.4|6952.6|6955.4|6952.6|6954.9|6952.1|5
1621316150000|2021-05-18 05:35:50|6954.9|6952.1|6956.4|6953.6|6956.4|6953.6|6954.5|6951.7|1
1621316160000|2021-05-18 05:36:00|6956.2|6953.4|6955.4|6952.6|6956.9|6954.1|6955.4|6952.6|55
1621316170000|2021-05-18 05:36:10|6955|6952.2|6955.9|6953.1|6955.9|6953.1|6955|6952.2|4
1621316180000|2021-05-18 05:36:20|6956.2|6953.4|6956.4|6953.6|6956.4|6953.6|6956.2|6953.4|0
1621316190000|2021-05-18 05:36:30|6956|6953.2|6956|6953.2|6956|6953.2|6955.9|6953.1|0
1621316200000|2021-05-18 05:36:40|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.4|6953.6|3
1621316210000|2021-05-18 05:36:50|6956.9|6954.1|6956.9|6954.1|6956.9|6954.1|6956.5|6953.7|80
1621316220000|2021-05-18 05:37:00|6957.4|6954.6|6960.4|6957.6|6960.7|6957.9|6957.4|6954.6|92
1621316230000|2021-05-18 05:37:10|6960.5|6957.7|6961.2|6958.4|6961.2|6958.4|6960|6957.2|30
1621316240000|2021-05-18 05:37:20|6961|6958.2|6960|6957.2|6961.2|6958.4|6959.5|6956.7|19
1621316250000|2021-05-18 05:37:30|6960.5|6957.7|6960.7|6957.9|6961.2|6958.4|6960.5|6957.7|27
1621316260000|2021-05-18 05:37:40|6960.4|6957.6|6960.7|6957.9|6960.8|6957.9|6960|6956.8|11
1621316270000|2021-05-18 05:37:50|6960.5|6957.7|6960.7|6957.9|6961.2|6958.4|6960.5|6957.7|2
1621316280000|2021-05-18 05:38:00|6959.5|6956.7|6961|6958.2|6961|6958.2|6959.4|6956.6|22
1621316290000|2021-05-18 05:38:10|6961.2|6958.4|6960.5|6957.7|6961.2|6958.4|6960.5|6957.7|1
1621316300000|2021-05-18 05:38:20|6960|6957.2|6959.4|6956.6|6960|6957.2|6959.4|6956.6|10
1621316310000|2021-05-18 05:38:30|6959.5|6956.7|6960.4|6957.6|6960.4|6957.6|6959.5|6956.7|18
1621316320000|2021-05-18 05:38:40|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|3
1621316330000|2021-05-18 05:38:50|6959.4|6956.6|6958.9|6956.1|6959.4|6956.6|6958.9|6956.1|1
1621316340000|2021-05-18 05:39:00|6957.5|6954.7|6957|6954.2|6957.7|6954.9|6956.9|6954.1|5
1621316350000|2021-05-18 05:39:10|6957.5|6954.7|6957.7|6954.9|6958.4|6955.6|6957.4|6954.6|1
1621316360000|2021-05-18 05:39:20|6958.2|6955.4|6958.4|6955.6|6958.5|6955.7|6957.9|6955.1|11
1621316370000|2021-05-18 05:39:30|6958.5|6955.7|6957.4|6954.6|6958.5|6955.7|6957.4|6954.6|7
1621316380000|2021-05-18 05:39:40|6956.5|6953.7|6958.4|6955.6|6958.5|6955.7|6956.5|6953.7|21
1621316390000|2021-05-18 05:39:50|6957.5|6954.7|6958.4|6955.6|6958.4|6955.6|6957.5|6954.7|4
1621316400000|2021-05-18 05:40:00|6958.5|6955.7|6958.7|6955.9|6958.7|6955.9|6958.4|6955.6|16
1621316410000|2021-05-18 05:40:10|6959|6956.2|6957.9|6955.1|6959|6956.2|6957.9|6955.1|10
1621316430000|2021-05-18 05:40:30|6957.4|6954.6|6957.5|6954.7|6957.7|6954.9|6957.4|6954.6|9
1621316440000|2021-05-18 05:40:40|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|1
1621316450000|2021-05-18 05:40:50|6957.4|6954.6|6957.5|6954.7|6957.5|6954.7|6957.4|6954.6|6
1621316460000|2021-05-18 05:41:00|6957.4|6954.6|6958.2|6955.4|6958.9|6956.1|6957.4|6954.6|31
1621316470000|2021-05-18 05:41:10|6958.4|6955.6|6957.4|6954.6|6958.4|6955.6|6957.4|6954.6|5
1621316480000|2021-05-18 05:41:20|6957.2|6954.4|6956.5|6953.7|6957.2|6954.4|6956.5|6953.7|9
1621316490000|2021-05-18 05:41:30|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|2
1621316500000|2021-05-18 05:41:40|6956.2|6953.4|6955.4|6952.6|6956.2|6953.4|6955.4|6952.6|2
1621316510000|2021-05-18 05:41:50|6955.2|6952.4|6956.4|6953.6|6956.5|6953.7|6954.9|6952.1|8
1621316520000|2021-05-18 05:42:00|6956.5|6953.7|6955.4|6952.6|6956.5|6953.7|6955.4|6952.6|2
1621316530000|2021-05-18 05:42:10|6955.2|6952.4|6955|6952.2|6955.4|6952.6|6954.5|6951.7|8
1621316540000|2021-05-18 05:42:20|6955.5|6952.7|6954.2|6951.4|6955.9|6953.1|6954.1|6951.3|13
1621316550000|2021-05-18 05:42:30|6954.1|6951.3|6952.6|6949.8|6954.1|6951.3|6952.6|6949.8|0
1621316560000|2021-05-18 05:42:40|6952.2|6949.4|6952.4|6949.6|6952.4|6949.6|6952.2|6949.4|1
1621316570000|2021-05-18 05:42:50|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|1
1621316580000|2021-05-18 05:43:00|6952.6|6949.8|6952.7|6949.9|6952.7|6949.9|6951.4|6948.6|6
1621316590000|2021-05-18 05:43:10|6953.4|6950.6|6953.2|6950.4|6953.7|6950.9|6952.7|6949.9|44
1621316600000|2021-05-18 05:43:20|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.2|6950.4|10
1621316610000|2021-05-18 05:43:30|6953.7|6950.9|6953.7|6950.9|6953.9|6951.1|6953.7|6950.9|0
1621316620000|2021-05-18 05:43:40|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|1
1621316630000|2021-05-18 05:43:50|6953.2|6950.4|6952.2|6949.4|6953.4|6950.6|6952.2|6949.4|15
1621316640000|2021-05-18 05:44:00|6951.7|6948.9|6951.2|6948.4|6952.2|6949.4|6951.2|6948.4|5
1621316650000|2021-05-18 05:44:10|6951.4|6948.6|6951.9|6949.1|6951.9|6949.1|6951.2|6948.4|3
1621316660000|2021-05-18 05:44:20|6952.1|6949.3|6952.7|6949.9|6953.1|6950.3|6952.1|6949.3|2
1621316670000|2021-05-18 05:44:30|6952.9|6950.1|6953.7|6950.9|6953.7|6950.9|6952.9|6950.1|3
1621316680000|2021-05-18 05:44:40|6953.9|6951.1|6954.2|6951.4|6954.2|6951.4|6953.9|6951.1|2
1621316700000|2021-05-18 05:45:00|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|11
1621316720000|2021-05-18 05:45:20|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6953.4|6950.6|1
1621316730000|2021-05-18 05:45:30|6953.7|6950.9|6954.2|6951.4|6954.2|6951.4|6953.7|6950.9|0
1621316740000|2021-05-18 05:45:40|6954.1|6951.3|6953.7|6950.9|6954.1|6951.3|6953.4|6950.6|0
1621316750000|2021-05-18 05:45:50|6954.2|6951.4|6951.4|6948.6|6954.2|6951.4|6951.4|6948.6|13
1621316760000|2021-05-18 05:46:00|6951.2|6948.4|6950.1|6947.3|6951.2|6948.4|6950.1|6947.3|0
1621316770000|2021-05-18 05:46:10|6950.2|6947.4|6949.6|6946.8|6950.2|6947.4|6949.6|6946.8|2
1621316780000|2021-05-18 05:46:20|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.1|6946.3|5
1621316790000|2021-05-18 05:46:30|6948.2|6945.4|6948.6|6945.8|6948.6|6945.8|6948.2|6945.4|12
1621316800000|2021-05-18 05:46:40|6948.7|6945.9|6948.2|6945.4|6949.1|6946.3|6947.2|6944.4|23
1621316830000|2021-05-18 05:47:10|6948.6|6945.8|6948.2|6945.4|6948.6|6945.8|6948.2|6945.4|8
1621316850000|2021-05-18 05:47:30|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|0
1621316860000|2021-05-18 05:47:40|6948.2|6945.4|6948.6|6945.8|6948.6|6945.8|6948.2|6945.4|15
1621316870000|2021-05-18 05:47:50|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6947.5|6944.7|45
1621316880000|2021-05-18 05:48:00|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.7|6944.9|8
1621316890000|2021-05-18 05:48:10|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.1|6945.3|5
1621316900000|2021-05-18 05:48:20|6947.9|6945.1|6948.2|6945.4|6949.1|6946.3|6947.5|6944.7|55
1621316910000|2021-05-18 05:48:30|6949.1|6946.3|6948.7|6945.9|6949.2|6946.4|6948.7|6945.9|2
1621316920000|2021-05-18 05:48:40|6949.2|6946.4|6949.1|6946.3|6949.2|6946.4|6948.7|6945.9|1
1621316930000|2021-05-18 05:48:50|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|0
1621316940000|2021-05-18 05:49:00|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|0
1621316950000|2021-05-18 05:49:10|6948.1|6945.3|6947.2|6944.4|6948.1|6945.3|6947.1|6944.3|7
1621316960000|2021-05-18 05:49:20|6947.9|6945.1|6946.6|6943.8|6948.1|6945.3|6946.6|6943.8|42
1621316970000|2021-05-18 05:49:30|6946.7|6943.9|6949.1|6946.3|6949.1|6946.3|6946.7|6943.9|55
1621316980000|2021-05-18 05:49:40|6949.2|6946.4|6948.7|6945.9|6949.2|6946.4|6948.7|6945.9|0
1621316990000|2021-05-18 05:49:50|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|0
1621317000000|2021-05-18 05:50:00|6947.7|6944.9|6947.2|6944.4|6947.7|6944.9|6946.2|6943.4|6
1621317010000|2021-05-18 05:50:10|6947.1|6944.3|6947.2|6944.4|6947.2|6944.4|6947.1|6944.3|0
1621317020000|2021-05-18 05:50:20|6946.7|6943.9|6946.4|6943.6|6946.7|6943.9|6946.2|6943.4|1
1621317030000|2021-05-18 05:50:30|6947.1|6944.3|6946.2|6943.4|6947.1|6944.3|6945.7|6942.9|5
1621317040000|2021-05-18 05:50:40|6946.4|6943.6|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|0
1621317060000|2021-05-18 05:51:00|6947.1|6944.3|6947.6|6944.8|6947.6|6944.8|6946.7|6943.9|2
1621317070000|2021-05-18 05:51:10|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|1
1621317080000|2021-05-18 05:51:20|6947.6|6944.8|6948.1|6945.3|6948.1|6945.3|6947.6|6944.8|1
1621317090000|2021-05-18 05:51:30|6948.2|6945.4|6948.1|6945.3|6948.2|6945.4|6948.1|6945.3|1
1621317100000|2021-05-18 05:51:40|6948.2|6945.4|6949.1|6946.3|6949.1|6946.3|6948.2|6945.4|2
1621317120000|2021-05-18 05:52:00|6948.7|6945.9|6948.1|6945.3|6948.7|6945.9|6948.1|6945.3|0
1621317130000|2021-05-18 05:52:10|6948.2|6945.4|6948.1|6945.3|6948.2|6945.4|6948.1|6945.3|0
1621317140000|2021-05-18 05:52:20|6948.2|6945.4|6948.1|6945.3|6948.2|6945.4|6948.1|6945.3|1
1621317150000|2021-05-18 05:52:30|6948.2|6945.4|6948.6|6945.8|6948.6|6945.8|6948.2|6945.4|0
1621317160000|2021-05-18 05:52:40|6948.2|6945.4|6948.6|6945.8|6948.7|6945.9|6948.2|6945.4|9
1621317170000|2021-05-18 05:52:50|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|0
1621317200000|2021-05-18 05:53:20|6948.9|6946.1|6949.2|6946.4|6949.2|6946.4|6948.9|6946.1|2
1621317210000|2021-05-18 05:53:30|6948.7|6945.9|6949.1|6946.3|6949.7|6946.9|6947.7|6944.9|100
1621317230000|2021-05-18 05:53:50|6949.2|6946.4|6949.1|6946.3|6949.2|6946.4|6949.1|6946.3|0
1621317240000|2021-05-18 05:54:00|6949.4|6946.6|6949.2|6946.4|6949.7|6946.9|6949.2|6946.4|0
1621317250000|2021-05-18 05:54:10|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.2|6946.4|2
1621317260000|2021-05-18 05:54:20|6949.6|6946.8|6949.2|6946.4|6949.6|6946.8|6949.2|6946.4|0
1621317290000|2021-05-18 05:54:50|6949.1|6946.3|6949.2|6946.4|6949.2|6946.4|6949.1|6946.3|3
1621317300000|2021-05-18 05:55:00|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6948.7|6945.9|1
1621317310000|2021-05-18 05:55:10|6949.1|6946.3|6950.1|6947.3|6950.6|6947.8|6949.1|6946.3|23
1621317330000|2021-05-18 05:55:30|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|0
1621317340000|2021-05-18 05:55:40|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|0
1621317350000|2021-05-18 05:55:50|6949.5|6946.7|6950.5|6947.7|6950.5|6947.7|6949.5|6946.7|0
1621317360000|2021-05-18 05:56:00|||||||||2
1621317370000|2021-05-18 05:56:10|||||||||6
1621317380000|2021-05-18 05:56:20|||||||||1
1621317390000|2021-05-18 05:56:30|||||||||2
1621317410000|2021-05-18 05:56:50|6950.7|6947.9|6950.7|6947.9|6950.9|6948.1|6950.7|6947.9|7
1621317420000|2021-05-18 05:57:00|6950.9|6948.1|6951|6948.2|6951|6948.2|6950.9|6948.1|0
1621317430000|2021-05-18 05:57:10|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|0
1621317440000|2021-05-18 05:57:20|6950.9|6948.1|6950.5|6947.7|6950.9|6948.1|6950.5|6947.7|0
1621317450000|2021-05-18 05:57:30|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|1
1621317460000|2021-05-18 05:57:40|6950.9|6948.1|6950.5|6947.7|6950.9|6948.1|6950.5|6947.7|3
1621317500000|2021-05-18 05:58:20|6950.9|6948.1|6951|6948.2|6951|6948.2|6950.9|6948.1|3
1621317510000|2021-05-18 05:58:30|6951.5|6948.7|6952.2|6949.4|6953|6950.2|6951.5|6948.7|2
1621317520000|2021-05-18 05:58:40|6952|6949.2|6952.7|6949.9|6952.7|6949.9|6952|6949.2|0
1621317530000|2021-05-18 05:58:50|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|0
1621317540000|2021-05-18 05:59:00|6952|6949.2|6952.2|6949.4|6952.2|6949.4|6951.5|6948.7|2
1621317570000|2021-05-18 05:59:30|6952.5|6949.7|6952.7|6949.9|6952.7|6949.9|6952.2|6949.4|1
1621317580000|2021-05-18 05:59:40|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|0
1621317590000|2021-05-18 05:59:50|6952.4|6949.6|6953.2|6950.4|6953.2|6950.4|6952.4|6949.6|0
1621317600000|2021-05-18 06:00:00|6953.4|6950.6|6953.2|6950.4|6954|6951.2|6951.7|6948.9|47
1621317610000|2021-05-18 06:00:10|6952.9|6950.1|6953.2|6950.4|6953.2|6950.4|6952.7|6949.9|1
1621317620000|2021-05-18 06:00:20|||||||||4
1621317630000|2021-05-18 06:00:30|||||||||1
1621317640000|2021-05-18 06:00:40|6953|6950.2|6952.2|6949.4|6953|6950.2|6952.2|6949.4|1
1621317650000|2021-05-18 06:00:50|6952.5|6949.7|6955.9|6953.1|6955.9|6953.1|6952.5|6949.7|24
1621317660000|2021-05-18 06:01:00|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|1
1621317670000|2021-05-18 06:01:10|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|4
1621317680000|2021-05-18 06:01:20|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|8
1621317690000|2021-05-18 06:01:30|6955|6952.2|6955.5|6952.7|6955.7|6952.9|6955|6952.2|4
1621317700000|2021-05-18 06:01:40|6955.2|6952.4|6955|6952.2|6955.2|6952.4|6955|6952.2|4
1621317710000|2021-05-18 06:01:50|6955.2|6952.4|6954.2|6951.4|6955.2|6952.4|6954.2|6951.4|4
1621317720000|2021-05-18 06:02:00|6953.1|6950.3|6949.5|6946.7|6953.1|6950.3|6949.5|6946.7|110
1621317730000|2021-05-18 06:02:10|6950|6947.2|6948.2|6945.4|6950|6947.2|6948.2|6945.4|7
1621317750000|2021-05-18 06:02:30|6948|6945.2|6949.2|6946.4|6950.9|6948.1|6948|6945.2|9
1621317760000|2021-05-18 06:02:40|6949|6946.2|6949.5|6946.7|6949.7|6946.9|6948.2|6945.4|51
1621317770000|2021-05-18 06:02:50|6949.4|6946.6|6950.4|6947.6|6950.4|6947.6|6949.4|6946.6|4
1621317780000|2021-05-18 06:03:00|6950.2|6947.4|6950.7|6947.9|6950.7|6947.9|6950.2|6947.4|8
1621317790000|2021-05-18 06:03:10|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|1
1621317800000|2021-05-18 06:03:20|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|1
1621317810000|2021-05-18 06:03:30|6949.7|6946.9|6948.7|6945.9|6949.7|6946.9|6948.7|6945.9|5
1621317820000|2021-05-18 06:03:40|6948.2|6945.4|6946.9|6944.1|6948.7|6945.9|6946.7|6943.9|5
1621317830000|2021-05-18 06:03:50|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|5
1621317840000|2021-05-18 06:04:00|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.2|6945.4|3
1621317850000|2021-05-18 06:04:10|6949|6946.2|6949|6946.2|6949|6946.2|6948.5|6945.7|4
1621317860000|2021-05-18 06:04:20|6949.2|6946.4|6948.2|6945.4|6949.2|6946.4|6948.2|6945.4|12
1621317890000|2021-05-18 06:04:50|6948.5|6945.7|6950.2|6947.4|6950.2|6947.4|6948.2|6945.4|12
1621317900000|2021-05-18 06:05:00|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6948.7|6945.9|32
1621317920000|2021-05-18 06:05:20|6949.9|6947.1|6950.2|6947.4|6950.4|6947.6|6949.4|6946.6|58
1621317930000|2021-05-18 06:05:30|6950.4|6947.6|6949.2|6946.4|6950.4|6947.6|6949.2|6946.4|2
1621317940000|2021-05-18 06:05:40|6950|6947.2|6949.4|6946.6|6950|6947.2|6949.4|6946.6|2
1621317950000|2021-05-18 06:05:50|6949.2|6946.4|6949.4|6946.6|6949.4|6946.6|6949.2|6946.4|1
1621317960000|2021-05-18 06:06:00|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|1
1621317970000|2021-05-18 06:06:10|6949.2|6946.4|6949.7|6946.9|6949.7|6946.9|6949.2|6946.4|1
1621317980000|2021-05-18 06:06:20|6949.5|6946.7|6948.5|6945.7|6949.5|6946.7|6948.5|6945.7|6
1621317990000|2021-05-18 06:06:30|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|1
1621318000000|2021-05-18 06:06:40|6948.5|6945.7|6949.2|6946.4|6949.2|6946.4|6948.2|6945.4|8
1621318020000|2021-05-18 06:07:00|6949.4|6946.6|6949.4|6946.6|6949.7|6946.9|6949.4|6946.6|1
1621318030000|2021-05-18 06:07:10|6949.5|6946.7|6948.5|6945.7|6949.5|6946.7|6948.5|6945.7|25
1621318040000|2021-05-18 06:07:20|6948.2|6945.4|6949.2|6946.4|6949.2|6946.4|6948.2|6945.4|9
1621318050000|2021-05-18 06:07:30|6950|6947.2|6950.2|6947.4|6950.9|6948.1|6950|6947.2|10
1621318070000|2021-05-18 06:07:50|6950|6947.2|6949.2|6946.4|6950|6947.2|6949.2|6946.4|5
1621318080000|2021-05-18 06:08:00|6949.7|6946.9|6950.2|6947.4|6950.2|6947.4|6949.7|6946.9|1
1621318110000|2021-05-18 06:08:30|6950.7|6947.9|6950.4|6947.6|6950.7|6947.9|6950.2|6947.4|1
1621318120000|2021-05-18 06:08:40|6950.5|6947.7|6950.2|6947.4|6950.5|6947.7|6950.2|6947.4|0
1621318130000|2021-05-18 06:08:50|6949.2|6946.4|6949|6946.2|6949.2|6946.4|6949|6946.2|6
1621318160000|2021-05-18 06:09:20|6948.5|6945.7|6949.2|6946.4|6949.2|6946.4|6948.5|6945.7|15
1621318170000|2021-05-18 06:09:30|6949|6946.2|6948.7|6945.9|6949|6946.2|6948.5|6945.7|4
1621318180000|2021-05-18 06:09:40|6949|6946.2|6948.5|6945.7|6949|6946.2|6948.5|6945.7|1
1621318190000|2021-05-18 06:09:50|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6946.5|6943.7|39
1621318200000|2021-05-18 06:10:00|6947.5|6944.7|6946.5|6943.7|6947.5|6944.7|6946|6943.2|90
1621318210000|2021-05-18 06:10:10|6945.5|6942.7|6945.5|6942.7|6946.4|6943.6|6945.5|6942.7|2
1621318220000|2021-05-18 06:10:20|6946|6943.2|6946|6943.2|6946.5|6943.7|6946|6943.2|5
1621318230000|2021-05-18 06:10:30|6946.2|6943.4|6946.5|6943.7|6946.5|6943.7|6946|6943.2|3
1621318250000|2021-05-18 06:10:50|6946.9|6944.1|6948|6945.2|6948.2|6945.4|6946.5|6943.7|19
1621318260000|2021-05-18 06:11:00|6948.2|6945.4|6948|6945.2|6948.2|6945.4|6948|6945.2|2
1621318270000|2021-05-18 06:11:10|6947.2|6944.4|6948.2|6945.4|6948.2|6945.4|6947|6944.2|5
1621318290000|2021-05-18 06:11:30|6949|6946.2|6949.2|6946.4|6949.2|6946.4|6949|6946.2|8
1621318300000|2021-05-18 06:11:40|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|0
1621318310000|2021-05-18 06:11:50|6949.5|6946.7|6949.2|6946.4|6949.5|6946.7|6949|6946.2|0
1621318320000|2021-05-18 06:12:00|6949.3|6946.5|6949.7|6946.9|6949.7|6946.9|6949.3|6946.5|0
1621318330000|2021-05-18 06:12:10|6950.2|6947.4|6949.7|6946.9|6950.2|6947.4|6949.2|6946.4|6
1621318340000|2021-05-18 06:12:20|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|5
1621318350000|2021-05-18 06:12:30|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|0
1621318360000|2021-05-18 06:12:40|6950|6947.2|6950|6947.2|6950.2|6947.4|6950|6947.2|0
1621318370000|2021-05-18 06:12:50|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|0
1621318380000|2021-05-18 06:13:00|6950.5|6947.7|6952.8|6950|6953.5|6950.7|6949.8|6947|730
1621318390000|2021-05-18 06:13:10|6952.3|6949.5|6952.5|6949.7|6952.5|6949.7|6952.3|6949.5|5
1621318400000|2021-05-18 06:13:20|6952.7|6949.9|6952.5|6949.7|6952.7|6949.9|6952.3|6949.5|0
1621318410000|2021-05-18 06:13:30|6952.3|6949.5|6952.8|6950|6952.8|6950|6952.3|6949.5|2
1621318420000|2021-05-18 06:13:40|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|4
1621318430000|2021-05-18 06:13:50|6953.2|6950.4|6952.3|6949.5|6953.2|6950.4|6952.3|6949.5|3
1621318440000|2021-05-18 06:14:00|6952.2|6949.4|6953.3|6950.5|6953.3|6950.5|6951.8|6949|2
1621318450000|2021-05-18 06:14:10|6951.6|6948.8|6950.8|6948|6951.6|6948.8|6950.8|6948|17
1621318460000|2021-05-18 06:14:20|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|4
1621318470000|2021-05-18 06:14:30|6951.5|6948.7|6951.5|6948.7|6951.8|6949|6951.5|6948.7|55
1621318480000|2021-05-18 06:14:40|6950.8|6948|6950.8|6948|6951.3|6948.5|6950.8|6948|3
1621318490000|2021-05-18 06:14:50|6951.5|6948.7|6953|6950.2|6953.2|6950.4|6950.8|6948|57
1621318500000|2021-05-18 06:15:00|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.3|6949.5|9
1621318510000|2021-05-18 06:15:10|6952.3|6949.5|6952.3|6949.5|6952.5|6949.7|6951.8|6949|4
1621318520000|2021-05-18 06:15:20|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|1
1621318530000|2021-05-18 06:15:30|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|3
1621318550000|2021-05-18 06:15:50|6952.5|6949.7|6952.3|6949.5|6952.5|6949.7|6952.3|6949.5|0
1621318560000|2021-05-18 06:16:00|6952.2|6949.4|6951.8|6949|6952.2|6949.4|6951.8|6949|100
1621318570000|2021-05-18 06:16:10|6951.5|6948.7|6949.8|6947|6952.3|6949.5|6949.8|6947|186
1621318580000|2021-05-18 06:16:20|6950.3|6947.5|6949.2|6946.4|6950.3|6947.5|6949.2|6946.4|0
1621318590000|2021-05-18 06:16:30|6948.8|6946|6948.8|6946|6948.8|6946|6948.2|6945.4|2
1621318600000|2021-05-18 06:16:40|6948.2|6945.4|6946.3|6943.5|6948.2|6945.4|6945.8|6943|16
1621318610000|2021-05-18 06:16:50|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|1
1621318620000|2021-05-18 06:17:00|6947.5|6944.7|6949|6946.2|6949|6946.2|6947.5|6944.7|24
1621318630000|2021-05-18 06:17:10|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|0
1621318640000|2021-05-18 06:17:20|6949.2|6946.4|6951.3|6948.5|6952.2|6949.4|6949.2|6946.4|430
1621318650000|2021-05-18 06:17:30|6950.8|6948|6949.3|6946.5|6950.8|6948|6949.3|6946.5|9
1621318670000|2021-05-18 06:17:50|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|1
1621318680000|2021-05-18 06:18:00|6950.2|6947.4|6949.7|6946.9|6950.5|6947.7|6949.3|6946.5|11
1621318690000|2021-05-18 06:18:10|6949.3|6946.5|6949|6946.2|6949.3|6946.5|6949|6946.2|15
1621318720000|2021-05-18 06:18:40|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|1
1621318740000|2021-05-18 06:19:00|6949.7|6946.9|6948|6945.2|6949.7|6946.9|6947.2|6944.4|319
1621318750000|2021-05-18 06:19:10|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1621318760000|2021-05-18 06:19:20|6948.2|6945.4|6948|6945.2|6948.2|6945.4|6947|6944.2|15
1621318770000|2021-05-18 06:19:30|6948.2|6945.4|6948.3|6945.5|6948.3|6945.5|6948.2|6945.4|0
1621318780000|2021-05-18 06:19:40|6948|6945.2|6948.2|6945.4|6948.2|6945.4|6948|6945.2|0
1621318800000|2021-05-18 06:20:00|6948.5|6945.7|6947.5|6944.7|6948.5|6945.7|6947.2|6944.4|6
1621318810000|2021-05-18 06:20:10|6947.2|6944.4|6948.7|6945.9|6948.7|6945.9|6947.2|6944.4|1
1621318820000|2021-05-18 06:20:20|6948.5|6945.7|6947.7|6944.9|6948.7|6945.9|6947.7|6944.9|2
1621318830000|2021-05-18 06:20:30|6948.2|6945.4|6948|6945.2|6948.2|6945.4|6948|6945.2|0
1621318840000|2021-05-18 06:20:40|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|0
1621318850000|2021-05-18 06:20:50|6948.2|6945.4|6948|6945.2|6948.2|6945.4|6948|6945.2|0
1621318860000|2021-05-18 06:21:00|6948.2|6945.4|6949|6946.2|6949|6946.2|6948.2|6945.4|0
1621318880000|2021-05-18 06:21:20|6948.9|6946.1|6948.2|6945.4|6948.9|6946.1|6948.2|6945.4|0
1621318900000|2021-05-18 06:21:40|6948|6945.2|6948|6945.2|6948.2|6945.4|6948|6945.2|2
1621318910000|2021-05-18 06:21:50|6947.9|6945.1|6947.3|6944.5|6947.9|6945.1|6947.2|6944.4|0
1621318920000|2021-05-18 06:22:00|6948|6945.2|6949.5|6946.7|6949.5|6946.7|6948|6945.2|16
1621318930000|2021-05-18 06:22:10|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6
1621318940000|2021-05-18 06:22:20|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1621318960000|2021-05-18 06:22:40|6947.5|6944.7|6947.2|6944.4|6947.5|6944.7|6947.2|6944.4|0
1621318970000|2021-05-18 06:22:50|6947|6944.2|6948|6945.2|6948|6945.2|6946.2|6943.4|2
1621318980000|2021-05-18 06:23:00|6948.5|6945.7|6948.5|6945.7|6949.2|6946.4|6948.5|6945.7|1
1621318990000|2021-05-18 06:23:10|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|1
1621319000000|2021-05-18 06:23:20|6949.2|6946.4|6949|6946.2|6949.2|6946.4|6949|6946.2|0
1621319010000|2021-05-18 06:23:30|6948.9|6946.1|6949|6946.2|6949|6946.2|6948.5|6945.7|1
1621319020000|2021-05-18 06:23:40|6948.5|6945.7|6949|6946.2|6949|6946.2|6948.5|6945.7|0
1621319030000|2021-05-18 06:23:50|6949.2|6946.4|6950|6947.2|6950.2|6947.4|6949.2|6946.4|2
1621319040000|2021-05-18 06:24:00|6950.5|6947.7|6951|6948.2|6951|6948.2|6950.5|6947.7|0
1621319060000|2021-05-18 06:24:20|6950.2|6947.4|6950.7|6947.9|6950.7|6947.9|6950.2|6947.4|1
1621319070000|2021-05-18 06:24:30|6950.8|6948|6950.8|6948|6950.8|6948|6950.8|6948|1
1621319080000|2021-05-18 06:24:40|||||||||4
1621319090000|2021-05-18 06:24:50|||||||||10
1621319100000|2021-05-18 06:25:00|||||||||22
1621319110000|2021-05-18 06:25:10|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.2|6947.4|7
1621319120000|2021-05-18 06:25:20|6950.5|6947.7|6950.8|6948|6950.8|6948|6950.3|6947.5|0
1621319130000|2021-05-18 06:25:30|||||||||7
1621319140000|2021-05-18 06:25:40|||||||||2
1621319150000|2021-05-18 06:25:50|6950.5|6947.7|6950.3|6947.5|6950.5|6947.7|6950.3|6947.5|1
1621319160000|2021-05-18 06:26:00|6950.8|6948|6950.8|6948|6950.8|6948|6950.8|6948|0
1621319170000|2021-05-18 06:26:10|||||||||1
1621319190000|2021-05-18 06:26:30|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|0
1621319200000|2021-05-18 06:26:40|6950.3|6947.5|6951.2|6948.4|6951.2|6948.4|6950.3|6947.5|7
1621319220000|2021-05-18 06:27:00|6951.5|6948.7|6952.2|6949.4|6952.2|6949.4|6951.5|6948.7|3
1621319230000|2021-05-18 06:27:10|6951.8|6949|6950.3|6947.5|6951.8|6949|6950.2|6947.4|29
1621319240000|2021-05-18 06:27:20|6950.2|6947.4|6950.3|6947.5|6950.3|6947.5|6950.2|6947.4|5
1621319260000|2021-05-18 06:27:40|6949.7|6946.9|6950.3|6947.5|6950.3|6947.5|6949.7|6946.9|9
1621319270000|2021-05-18 06:27:50|6950.5|6947.7|6949.8|6947|6951.2|6948.4|6949.8|6947|1
1621319280000|2021-05-18 06:28:00|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|1
1621319290000|2021-05-18 06:28:10|6949.7|6946.9|6949.8|6947|6949.8|6947|6949.7|6946.9|8
1621319300000|2021-05-18 06:28:20|6950.2|6947.4|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|7
1621319340000|2021-05-18 06:29:00|6949.7|6946.9|6949.3|6946.5|6949.7|6946.9|6949.2|6946.4|1
1621319350000|2021-05-18 06:29:10|6949.2|6946.4|6949.3|6946.5|6949.3|6946.5|6949.2|6946.4|1
1621319360000|2021-05-18 06:29:20|6949.2|6946.4|6951.2|6948.4|6951.2|6948.4|6949.2|6946.4|3
1621319370000|2021-05-18 06:29:30|6951.8|6949|6951.2|6948.4|6951.8|6949|6951.2|6948.4|5
1621319380000|2021-05-18 06:29:40|6951.8|6949|6951.3|6948.5|6951.8|6949|6951.2|6948.4|7
1621319400000|2021-05-18 06:30:00|6952.2|6949.4|6951.2|6948.4|6952.2|6949.4|6951.2|6948.4|2
1621319410000|2021-05-18 06:30:10|6950.8|6948|6950.2|6947.4|6950.8|6948|6950.2|6947.4|2
1621319420000|2021-05-18 06:30:20|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|0
1621319430000|2021-05-18 06:30:30|6949.2|6946.4|6949|6946.2|6949.3|6946.5|6948.8|6946|1
1621319440000|2021-05-18 06:30:40|6949.2|6946.4|6951.2|6948.4|6951.2|6948.4|6949.2|6946.4|4
1621319450000|2021-05-18 06:30:50|6951.9|6949.1|6952.5|6949.7|6952.5|6949.7|6951.9|6949.1|119
1621319460000|2021-05-18 06:31:00|6952.8|6950|6952.5|6949.7|6952.8|6950|6952.5|6949.7|7
1621319470000|2021-05-18 06:31:10|6951.5|6948.7|6950.7|6947.9|6951.5|6948.7|6950.7|6947.9|7
1621319480000|2021-05-18 06:31:20|6949.5|6946.7|6949.5|6946.7|6949.7|6946.9|6949.3|6946.5|0
1621319490000|2021-05-18 06:31:30|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|0
1621319500000|2021-05-18 06:31:40|6950.2|6947.4|6951.3|6948.5|6951.3|6948.5|6950.2|6947.4|2
1621319510000|2021-05-18 06:31:50|6951.2|6948.4|6951.3|6948.5|6951.5|6948.7|6950.8|6948|6
1621319520000|2021-05-18 06:32:00|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1621319530000|2021-05-18 06:32:10|6951.2|6948.4|6951.3|6948.5|6951.8|6949|6951.2|6948.4|4
1621319540000|2021-05-18 06:32:20|6952.2|6949.4|6951.3|6948.5|6952.3|6949.5|6951.2|6948.4|5
1621319570000|2021-05-18 06:32:50|6951.2|6948.4|6950.7|6947.9|6951.2|6948.4|6950.7|6947.9|1
1621319580000|2021-05-18 06:33:00|6951.2|6948.4|6950.8|6948|6951.2|6948.4|6950.7|6947.9|1
1621319590000|2021-05-18 06:33:10|6951|6948.2|6950.2|6947.4|6951|6948.2|6949.3|6946.5|12
1621319600000|2021-05-18 06:33:20|6950|6947.2|6950.2|6947.4|6950.2|6947.4|6949.7|6946.9|0
1621319610000|2021-05-18 06:33:30|6949.8|6947|6949.5|6946.7|6950.2|6947.4|6949.5|6946.7|10
1621319620000|2021-05-18 06:33:40|6950.2|6947.4|6949.5|6946.7|6950.2|6947.4|6949.5|6946.7|4
1621319630000|2021-05-18 06:33:50|||||||||1
1621319640000|2021-05-18 06:34:00|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|0
1621319650000|2021-05-18 06:34:10|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|1
1621319660000|2021-05-18 06:34:20|6950.5|6947.7|6949.5|6946.7|6950.8|6948|6949.5|6946.7|11
1621319670000|2021-05-18 06:34:30|6949.3|6946.5|6949.5|6946.7|6949.5|6946.7|6949.2|6946.4|28
1621319680000|2021-05-18 06:34:40|6949.3|6946.5|6950.2|6947.4|6950.2|6947.4|6949.3|6946.5|11
1621319700000|2021-05-18 06:35:00|6950.8|6948|6950.2|6947.4|6950.8|6948|6950.2|6947.4|8
1621319710000|2021-05-18 06:35:10|6949.5|6946.7|6949.2|6946.4|6949.8|6947|6948.5|6945.7|9
1621319730000|2021-05-18 06:35:30|6949.9|6947.1|6950.2|6947.4|6950.2|6947.4|6949.9|6947.1|11
1621319740000|2021-05-18 06:35:40|6950.3|6947.5|6948.2|6945.4|6950.3|6947.5|6948.2|6945.4|21
1621319750000|2021-05-18 06:35:50|6948.7|6945.9|6948.8|6946|6948.8|6946|6948.7|6945.9|4
1621319760000|2021-05-18 06:36:00|6948.3|6945.5|6948.8|6946|6948.8|6946|6948.3|6945.5|0
1621319770000|2021-05-18 06:36:10|6949.1|6946.3|6949.2|6946.4|6949.8|6947|6949.1|6946.3|5
1621319780000|2021-05-18 06:36:20|6949.7|6946.9|6950.7|6947.9|6950.7|6947.9|6949.7|6946.9|5
1621319790000|2021-05-18 06:36:30|6950.3|6947.5|6950.8|6948|6950.8|6948|6949.7|6946.9|10
1621319800000|2021-05-18 06:36:40|6951.8|6949|6950.3|6947.5|6951.8|6949|6950.3|6947.5|9
1621319820000|2021-05-18 06:37:00|6950|6947.2|6951|6948.2|6951.5|6948.7|6950|6947.2|3
1621319830000|2021-05-18 06:37:10|6951.1|6948.3|6949.8|6947|6951.5|6948.7|6949.5|6946.7|17
1621319840000|2021-05-18 06:37:20|6949.3|6946.5|6949|6946.2|6949.3|6946.5|6949|6946.2|3
1621319850000|2021-05-18 06:37:30|6949.3|6946.5|6949.5|6946.7|6949.5|6946.7|6949.3|6946.5|0
1621319860000|2021-05-18 06:37:40|6948.8|6946|6949.5|6946.7|6949.5|6946.7|6948.5|6945.7|5
1621319870000|2021-05-18 06:37:50|6950.2|6947.4|6950.3|6947.5|6950.3|6947.5|6949.5|6946.7|1
1621319900000|2021-05-18 06:38:20|6950.8|6948|6950.3|6947.5|6951|6948.2|6950.3|6947.5|7
1621319910000|2021-05-18 06:38:30|||||||||5
1621319920000|2021-05-18 06:38:40|6950.2|6947.4|6950.5|6947.7|6950.5|6947.7|6949.8|6947|3
1621319930000|2021-05-18 06:38:50|6949.8|6947|6950.5|6947.7|6950.5|6947.7|6949.8|6947|9
1621319940000|2021-05-18 06:39:00|6951.2|6948.4|6951.5|6948.7|6951.5|6948.7|6951.2|6948.4|1
1621319950000|2021-05-18 06:39:10|6952|6949.2|6951.6|6948.8|6952|6949.2|6951.6|6948.8|2
1621319960000|2021-05-18 06:39:20|6951.5|6948.7|6951|6948.2|6952.1|6949.3|6951|6948.2|1
1621319970000|2021-05-18 06:39:30|6951.3|6948.5|6952|6949.2|6952|6949.2|6951.3|6948.5|4
1621319980000|2021-05-18 06:39:40|6951.8|6949|6952|6949.2|6952|6949.2|6951.8|6949|1
1621319990000|2021-05-18 06:39:50|6951.8|6949|6951.8|6949|6952|6949.2|6951.8|6949|0
1621320000000|2021-05-18 06:40:00|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|0
1621320010000|2021-05-18 06:40:10|6952.5|6949.7|6955.5|6952.7|6955.5|6952.7|6952.5|6949.7|144
1621320020000|2021-05-18 06:40:20|6955.2|6952.4|6953.5|6950.7|6955.2|6952.4|6953.5|6950.7|5
1621320030000|2021-05-18 06:40:30|||||||||3
1621320040000|2021-05-18 06:40:40|6954.5|6951.7|6953.8|6951|6954.5|6951.7|6953.8|6951|2
1621320060000|2021-05-18 06:41:00|6953.5|6950.7|6954.1|6951.3|6954.1|6951.3|6953.5|6950.7|5
1621320070000|2021-05-18 06:41:10|6954.5|6951.7|6954.3|6951.5|6954.5|6951.7|6954.3|6951.5|5
1621320080000|2021-05-18 06:41:20|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6953.5|6950.7|5
1621320090000|2021-05-18 06:41:30|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|0
1621320100000|2021-05-18 06:41:40|6954.3|6951.5|6954.5|6951.7|6954.5|6951.7|6954.3|6951.5|2
1621320110000|2021-05-18 06:41:50|6954.2|6951.4|6953.5|6950.7|6954.2|6951.4|6953.3|6950.5|9
1621320120000|2021-05-18 06:42:00|6953.6|6950.8|6955.5|6952.7|6955.5|6952.7|6953.6|6950.8|14
1621320130000|2021-05-18 06:42:10|6955|6952.2|6953.5|6950.7|6955|6952.2|6953.5|6950.7|6
1621320140000|2021-05-18 06:42:20|6954.5|6951.7|6954.3|6951.5|6954.5|6951.7|6954.3|6951.5|1
1621320160000|2021-05-18 06:42:40|6954.5|6951.7|6953.3|6950.5|6954.5|6951.7|6953.3|6950.5|5
1621320170000|2021-05-18 06:42:50|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|0
1621320180000|2021-05-18 06:43:00|6952.5|6949.7|6951.5|6948.7|6952.5|6949.7|6951.5|6948.7|9
1621320190000|2021-05-18 06:43:10|6952.3|6949.5|6951.5|6948.7|6952.3|6949.5|6951.5|6948.7|5
1621320200000|2021-05-18 06:43:20|6951.3|6948.5|6952.3|6949.5|6952.3|6949.5|6951.3|6948.5|1
1621320210000|2021-05-18 06:43:30|6951.5|6948.7|6951.3|6948.5|6951.5|6948.7|6951.3|6948.5|1
1621320220000|2021-05-18 06:43:40|6951.2|6948.4|6953|6950.2|6953|6950.2|6950.8|6948|6
1621320230000|2021-05-18 06:43:50|6952.8|6950|6952.8|6950|6953|6950.2|6952.8|6950|0
1621320240000|2021-05-18 06:44:00|6952.5|6949.7|6953.3|6950.5|6953.3|6950.5|6952.5|6949.7|1
1621320250000|2021-05-18 06:44:10|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|0
1621320260000|2021-05-18 06:44:20|6953|6950.2|6953|6950.2|6953|6950.2|6953|6950.2|0
1621320270000|2021-05-18 06:44:30|6953.3|6950.5|6953.5|6950.7|6953.5|6950.7|6952.5|6949.7|3
1621320280000|2021-05-18 06:44:40|6953.3|6950.5|6952.5|6949.7|6953.3|6950.5|6952.5|6949.7|1
1621320290000|2021-05-18 06:44:50|6952.3|6949.5|6952.8|6950|6953.2|6950.4|6952.3|6949.5|9
1621320300000|2021-05-18 06:45:00|6952.5|6949.7|6953.5|6950.7|6953.5|6950.7|6952.5|6949.7|5
1621320310000|2021-05-18 06:45:10|6953.8|6951|6953.8|6951|6954|6951.2|6953.8|6951|2
1621320320000|2021-05-18 06:45:20|6954|6951.2|6953.5|6950.7|6954.3|6951.5|6953.5|6950.7|1
1621320330000|2021-05-18 06:45:30|6953.6|6950.8|6954.5|6951.7|6954.6|6951.8|6953.6|6950.8|3
1621320340000|2021-05-18 06:45:40|6954.2|6951.4|6953.5|6950.7|6954.2|6951.4|6952.5|6949.7|136
1621320350000|2021-05-18 06:45:50|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|2
1621320360000|2021-05-18 06:46:00|6953.5|6950.7|6953.8|6951|6954.2|6951.4|6953.5|6950.7|1
1621320370000|2021-05-18 06:46:10|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6952.5|6949.7|5
1621320400000|2021-05-18 06:46:40|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|2
1621320410000|2021-05-18 06:46:50|6954.1|6951.3|6955.8|6953|6956|6953.2|6954.1|6951.3|8
1621320420000|2021-05-18 06:47:00|6956.2|6953.4|6956.5|6953.7|6958.1|6954.7|6956.2|6953.4|11
1621320430000|2021-05-18 06:47:10|6955.5|6952.7|6955.5|6952.7|6956|6953.2|6955.3|6952.5|14
1621320440000|2021-05-18 06:47:20|6956|6953.2|6957|6954.2|6957|6954.2|6955.5|6952.7|33
1621320450000|2021-05-18 06:47:30|6957.3|6954.5|6956.6|6953.8|6957.3|6954.5|6956.5|6953.7|13
1621320460000|2021-05-18 06:47:40|6956.5|6953.7|6956|6953.2|6956.5|6953.7|6956|6953.2|2
1621320470000|2021-05-18 06:47:50|6955.8|6953|6957|6954.2|6957|6954.2|6955.8|6953|11
1621320480000|2021-05-18 06:48:00|6956.5|6953.7|6956.6|6953.8|6956.6|6953.8|6956.5|6953.7|5
1621320490000|2021-05-18 06:48:10|6957|6954.2|6957|6954.2|6957|6954.2|6957|6954.2|1
1621320500000|2021-05-18 06:48:20|6957.5|6954.7|6957|6954.2|6957.5|6954.7|6957|6954.2|83
1621320510000|2021-05-18 06:48:30|6957.1|6954.3|6957.5|6954.7|6957.5|6954.7|6957.1|6954.3|0
1621320530000|2021-05-18 06:48:50|6958.5|6955.7|6958.5|6955.7|6958.7|6955.9|6958.2|6955.4|54
1621320540000|2021-05-18 06:49:00|||||||||2
1621320550000|2021-05-18 06:49:10|6957.8|6955|6958.5|6955.7|6958.5|6955.7|6957.5|6954.7|41
1621320560000|2021-05-18 06:49:20|6958.1|6955.3|6956.8|6954|6958.5|6955.7|6956.8|6954|3
1621320570000|2021-05-18 06:49:30|6957.1|6954.3|6957|6954.2|6958|6955.2|6956.3|6953.5|65
1621320580000|2021-05-18 06:49:40|6957.3|6954.5|6958.3|6955.5|6958.3|6955.5|6957.3|6954.5|38
1621320590000|2021-05-18 06:49:50|6957.6|6954.8|6957.6|6954.8|6958.3|6955.5|6957.5|6954.7|38
1621320600000|2021-05-18 06:50:00|6957.5|6954.7|6958|6955.2|6958.3|6955.5|6957.1|6954.3|33
1621320610000|2021-05-18 06:50:10|6957.6|6954.8|6957.5|6954.7|6957.6|6954.8|6957.3|6954.5|23
1621320620000|2021-05-18 06:50:20|6957.3|6954.5|6957.5|6954.7|6957.5|6954.7|6957.3|6954.5|2
1621320640000|2021-05-18 06:50:40|6957.8|6955|6957.8|6955|6957.8|6955|6957.8|6955|4
1621320650000|2021-05-18 06:50:50|||||||||1
1621320660000|2021-05-18 06:51:00|6957.5|6954.7|6958.3|6955.5|6958.5|6955.7|6957.5|6954.7|6
1621320670000|2021-05-18 06:51:10|6957.8|6955|6957.8|6955|6958.3|6955.5|6957.8|6955|2
1621320690000|2021-05-18 06:51:30|6957.3|6954.5|6957.5|6954.7|6957.5|6954.7|6957.3|6954.5|0
1621320700000|2021-05-18 06:51:40|6957.8|6955|6957.5|6954.7|6957.8|6955|6957.5|6954.7|8
1621320710000|2021-05-18 06:51:50|6957.3|6954.5|6957.8|6955|6957.8|6955|6957.3|6954.5|1
1621320730000|2021-05-18 06:52:10|6957.5|6954.7|6957.3|6954.5|6957.5|6954.7|6957.3|6954.5|2
1621320740000|2021-05-18 06:52:20|6957.5|6954.7|6957.3|6954.5|6957.5|6954.7|6957.3|6954.5|0
1621320760000|2021-05-18 06:52:40|6957.8|6955|6957.8|6955|6957.8|6955|6957.8|6955|3
1621320770000|2021-05-18 06:52:50|||||||||7
1621320780000|2021-05-18 06:53:00|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6
1621320790000|2021-05-18 06:53:10|6957.9|6955.1|6956.8|6954|6957.9|6955.1|6956.8|6954|3
1621320800000|2021-05-18 06:53:20|||||||||2
1621320820000|2021-05-18 06:53:40|||||||||3
1621320830000|2021-05-18 06:53:50|6957.8|6955|6957.8|6955|6957.8|6955|6957.8|6955|10
1621320840000|2021-05-18 06:54:00|6958|6955.2|6954.3|6951.5|6958|6955.2|6953.5|6950.7|31
1621320850000|2021-05-18 06:54:10|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.3|6951.5|0
1621320860000|2021-05-18 06:54:20|6954.3|6951.5|6952.3|6949.5|6954.3|6951.5|6952.3|6949.5|3
1621320870000|2021-05-18 06:54:30|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|18
1621320880000|2021-05-18 06:54:40|6952|6949.2|6953.2|6950.4|6953.5|6950.7|6952|6949.2|17
1621320890000|2021-05-18 06:54:50|6953.3|6950.5|6952.8|6950|6953.3|6950.5|6952.8|6950|2
1621320900000|2021-05-18 06:55:00|6953.3|6950.5|6953.8|6951|6953.8|6951|6953.3|6950.5|1
1621320910000|2021-05-18 06:55:10|6953.5|6950.7|6952.8|6950|6953.5|6950.7|6952.8|6950|1
1621320920000|2021-05-18 06:55:20|6952.5|6949.7|6952.8|6950|6952.8|6950|6952.5|6949.7|1
1621320930000|2021-05-18 06:55:30|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|0
1621320940000|2021-05-18 06:55:40|6952.8|6950|6953.5|6950.7|6953.5|6950.7|6952.8|6950|1
1621320950000|2021-05-18 06:55:50|6953.3|6950.5|6952.8|6950|6953.3|6950.5|6952.8|6950|0
1621320960000|2021-05-18 06:56:00|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|0
1621320970000|2021-05-18 06:56:10|6952.3|6949.5|6953.8|6951|6954.2|6951.4|6952.3|6949.5|35
1621320980000|2021-05-18 06:56:20|6953.5|6950.7|6955.3|6952.5|6955.8|6953|6953.5|6950.7|105
1621320990000|2021-05-18 06:56:30|6955|6952.2|6954.8|6952|6955|6952.2|6954.8|6952|0
1621321000000|2021-05-18 06:56:40|6955.5|6952.7|6956.5|6953.7|6958.1|6955.3|6955.5|6952.7|495
1621321010000|2021-05-18 06:56:50|||||||||2
1621321020000|2021-05-18 06:57:00|6956.8|6954|6956.6|6953.8|6956.8|6954|6956.5|6953.7|19
1621321030000|2021-05-18 06:57:10|6957.1|6954.3|6956.8|6954|6957.5|6954.7|6956.8|6954|12
1621321040000|2021-05-18 06:57:20|6956.7|6953.9|6956.5|6953.7|6956.7|6953.9|6956|6953.2|0
1621321050000|2021-05-18 06:57:30|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|2
1621321060000|2021-05-18 06:57:40|6956.5|6953.7|6957.5|6954.7|6957.5|6954.7|6956.5|6953.7|0
1621321070000|2021-05-18 06:57:50|6958.5|6955.7|6959.5|6956.7|6959.5|6956.7|6958.5|6955.7|44
1621321080000|2021-05-18 06:58:00|6959.1|6956.3|6958.5|6955.7|6959.1|6956.3|6958.5|6955.7|4
1621321090000|2021-05-18 06:58:10|6958.8|6956|6959.1|6956.3|6959.5|6956.7|6958.8|6956|14
1621321110000|2021-05-18 06:58:30|6959|6956.2|6958.8|6956|6959|6956.2|6958.8|6956|2
1621321120000|2021-05-18 06:58:40|6959|6956.2|6960.6|6957.8|6960.6|6957.8|6959|6956.2|61
1621321130000|2021-05-18 06:58:50|6960.5|6957.7|6959.6|6956.8|6960.5|6957.7|6959.6|6956.8|4
1621321140000|2021-05-18 06:59:00|6959.5|6956.7|6959.5|6956.7|6960.1|6957.3|6958.5|6955.7|8
1621321150000|2021-05-18 06:59:10|6959.3|6956.5|6959.5|6956.7|6959.5|6956.7|6959.3|6956.5|2
1621321160000|2021-05-18 06:59:20|6959.1|6956.3|6958.8|6956|6959.1|6956.3|6958.8|6956|2
1621321170000|2021-05-18 06:59:30|6958.5|6955.7|6958|6955.2|6958.5|6955.7|6957.8|6955|4
1621321180000|2021-05-18 06:59:40|6957.8|6955|6957.5|6954.7|6957.8|6955|6956.6|6953.8|4
1621321190000|2021-05-18 06:59:50|6957.3|6954.5|6957.5|6954.7|6957.5|6954.7|6956.8|6954|9
1621321200000|2021-05-18 07:00:00|6957.3|6954.5|6957.5|6954.7|6957.8|6955|6956.8|6954|35
1621321210000|2021-05-18 07:00:10|||||||||6
1621321220000|2021-05-18 07:00:20|6957.1|6954.3|6956.8|6954|6957.3|6954.5|6956.8|6954|30
1621321230000|2021-05-18 07:00:30|6957.1|6954.3|6958.5|6955.7|6958.5|6955.7|6957.1|6954.3|18
1621321240000|2021-05-18 07:00:40|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|3
1621321250000|2021-05-18 07:00:50|6959.2|6956.4|6959.3|6956.5|6959.5|6956.7|6959.2|6956.4|7
1621321260000|2021-05-18 07:01:00|6959|6956.2|6956.5|6953.7|6959|6956.2|6955.8|6953|43
1621321270000|2021-05-18 07:01:10|6957.8|6955|6957.8|6955|6957.8|6955|6957.8|6955|17
1621321280000|2021-05-18 07:01:20|6957.5|6954.7|6957.8|6955|6957.8|6955|6957.5|6954.7|3
1621321290000|2021-05-18 07:01:30|6957.5|6954.7|6957.8|6955|6957.8|6955|6957.5|6954.7|19
1621321300000|2021-05-18 07:01:40|6957.5|6954.7|6957|6954.2|6957.5|6954.7|6957|6954.2|39
1621321310000|2021-05-18 07:01:50|6957.5|6954.7|6956.8|6954|6957.5|6954.7|6956.8|6954|5
1621321320000|2021-05-18 07:02:00|6956.3|6953.5|6956.5|6953.7|6956.8|6954|6956.3|6953.5|13
1621321330000|2021-05-18 07:02:10|6956.3|6953.5|6954.5|6951.7|6956.8|6954|6954|6951.2|14
1621321340000|2021-05-18 07:02:20|6954.8|6952|6954.8|6952|6954.8|6952|6954.8|6952|2
1621321350000|2021-05-18 07:02:30|6955.8|6953|6955.8|6953|6955.8|6953|6955.8|6953|11
1621321360000|2021-05-18 07:02:40|6956.1|6953.3|6958.8|6956|6958.8|6956|6956.1|6953.3|27
1621321370000|2021-05-18 07:02:50|||||||||4
1621321380000|2021-05-18 07:03:00|6959.8|6957|6960.3|6957.5|6960.5|6957.7|6958.8|6956|58
1621321390000|2021-05-18 07:03:10|6960.5|6957.7|6961.1|6958.3|6961.1|6958.3|6960.5|6957.7|16
1621321400000|2021-05-18 07:03:20|6960.8|6958|6960.5|6957.7|6960.8|6958|6960.3|6957.5|10
1621321410000|2021-05-18 07:03:30|6960.6|6957.8|6960.5|6957.7|6960.6|6957.8|6960.5|6957.7|8
1621321420000|2021-05-18 07:03:40|6960.6|6957.8|6960.5|6957.7|6960.8|6958|6960.5|6957.7|2
1621321430000|2021-05-18 07:03:50|6960.3|6957.5|6959|6956.2|6960.3|6957.5|6958.8|6956|11
1621321440000|2021-05-18 07:04:00|6959.5|6956.7|6958.5|6955.7|6959.5|6956.7|6958.5|6955.7|12
1621321450000|2021-05-18 07:04:10|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|0
1621321460000|2021-05-18 07:04:20|6958.5|6955.7|6958|6955.2|6958.5|6955.7|6958|6955.2|6
1621321470000|2021-05-18 07:04:30|6958.5|6955.7|6958.8|6956|6958.8|6956|6958.5|6955.7|2
1621321480000|2021-05-18 07:04:40|6959.5|6956.7|6959.5|6956.7|6959.6|6956.8|6959.5|6956.7|4
1621321490000|2021-05-18 07:04:50|6960|6957.2|6960.6|6957.8|6960.6|6957.8|6959.5|6956.7|25
1621321500000|2021-05-18 07:05:00|6959.8|6957|6962.5|6959.7|6962.8|6960|6959.8|6957|181
1621321510000|2021-05-18 07:05:10|6962.1|6959.3|6962|6959.2|6962.1|6959.3|6961.5|6958.7|46
1621321520000|2021-05-18 07:05:20|6961.5|6958.7|6976.4|6973.6|6976.4|6973.6|6961.5|6958.7|852
1621321530000|2021-05-18 07:05:30|6976.3|6973.5|6975.5|6972.7|6977.4|6974.1|6973.8|6971|452
1621321540000|2021-05-18 07:05:40|6974.8|6972|6976.4|6973.6|6976.6|6973.8|6974.3|6971.5|132
1621321550000|2021-05-18 07:05:50|6976.8|6974|6977.9|6975.1|6978.4|6975.6|6976.8|6974|106
1621321560000|2021-05-18 07:06:00|6977.8|6975|6977.1|6974.3|6978.4|6975.6|6976.9|6974.1|358
1621321570000|2021-05-18 07:06:10|6977.3|6974.5|6975.8|6973|6977.8|6975|6975.8|6973|16
1621321580000|2021-05-18 07:06:20|6975.3|6972.5|6976.1|6973.3|6976.1|6973.3|6974.8|6972|70
1621321590000|2021-05-18 07:06:30|6975.8|6973|6976.8|6974|6977.3|6974.5|6975.3|6972.5|6
1621321600000|2021-05-18 07:06:40|6976.6|6973.8|6975.6|6972.8|6976.6|6973.8|6975.1|6972.3|131
1621321610000|2021-05-18 07:06:50|6975.3|6972.5|6976.6|6973.8|6976.9|6974.1|6975.3|6972.5|23
1621321620000|2021-05-18 07:07:00|6976.8|6974|6977.6|6974.8|6978.3|6975.5|6976.8|6974|39
1621321630000|2021-05-18 07:07:10|6976.4|6973.6|6977.3|6974.5|6977.8|6975|6976.3|6973.5|16
1621321640000|2021-05-18 07:07:20|6977.6|6974.8|6982.3|6979.5|6983.8|6981|6977.1|6974.3|283
1621321650000|2021-05-18 07:07:30|6981.9|6979.1|6984.1|6981.3|6985.1|6982.3|6981.9|6979.1|111
1621321660000|2021-05-18 07:07:40|6983.8|6981|6984.9|6982.1|6985.9|6983.1|6983.8|6981|145
1621321670000|2021-05-18 07:07:50|6984.6|6981.8|6990.4|6987.6|6991.7|6988.9|6984.6|6980.6|339
1621321680000|2021-05-18 07:08:00|6990.1|6987.3|6990.4|6987.6|6990.9|6988.1|6984.9|6982.1|502
1621321690000|2021-05-18 07:08:10|6989.9|6987.1|6991.4|6988.6|6991.4|6988.6|6989.9|6987.1|38
1621321700000|2021-05-18 07:08:20|6991.3|6988.5|6990.1|6987.3|6991.4|6988.6|6989.4|6986.6|52
1621321710000|2021-05-18 07:08:30|6990.8|6988|6990.8|6988|6991.4|6988.6|6986.6|6983.8|176
1621321720000|2021-05-18 07:08:40|6991.3|6988.5|6990.1|6987.3|6991.4|6988.6|6990.1|6987.3|36
1621321730000|2021-05-18 07:08:50|6990.3|6987.5|6990.1|6987.3|6990.6|6987.8|6990.1|6987.3|10
1621321740000|2021-05-18 07:09:00|6990.5|6987.7|6989.8|6987|6990.8|6988|6989.1|6986.3|108
1621321750000|2021-05-18 07:09:10|6989.3|6986.5|6988.8|6986|6989.3|6986.5|6988.1|6985.3|50
1621321760000|2021-05-18 07:09:20|6988.6|6985.8|6987.8|6985|6988.6|6985.8|6987.8|6985|2
1621321770000|2021-05-18 07:09:30|6987.5|6984.7|6986.8|6984|6987.5|6984.7|6986.3|6983.5|9
1621321780000|2021-05-18 07:09:40|6986.6|6983.8|6987.8|6985|6988.1|6985.3|6986.3|6983.5|31
1621321790000|2021-05-18 07:09:50|6988.1|6985.3|6987.8|6985|6988.1|6985.3|6987.1|6984.3|7
1621321800000|2021-05-18 07:10:00|6986.1|6983.3|6985.6|6982.8|6986.1|6983.3|6984.1|6981.3|166
1621321810000|2021-05-18 07:10:10|6985.3|6982.5|6989.1|6986.3|6989.6|6986.8|6985.3|6982.5|204
1621321820000|2021-05-18 07:10:20|6988.8|6986|6987.4|6984.6|6988.8|6986|6987.4|6984.6|39
1621321830000|2021-05-18 07:10:30|6989.1|6986.3|6991.4|6988.6|6991.6|6988.8|6989.1|6986.3|111
1621321840000|2021-05-18 07:10:40|6990.9|6988.1|6993.1|6990.3|6993.3|6990.5|6990.6|6987.8|144
1621321850000|2021-05-18 07:10:50|6992.4|6989.6|6990.8|6988|6993.4|6990.6|6990.4|6987.6|57
1621321860000|2021-05-18 07:11:00|6990.4|6987.6|6990.6|6987.8|6991.4|6988.6|6990.4|6987.6|35
1621321870000|2021-05-18 07:11:10|6990.9|6988.1|6989.4|6986.6|6990.9|6988.1|6988.8|6986|72
1621321880000|2021-05-18 07:11:20|6989.9|6987.1|6989.8|6987|6990.1|6987.3|6989.3|6986.5|30
1621321890000|2021-05-18 07:11:30|6989.6|6986.8|6989.8|6987|6989.8|6987|6989.3|6986.5|1
1621321900000|2021-05-18 07:11:40|6990.1|6987.3|6990.6|6987.8|6990.8|6988|6990.1|6987.3|11
1621321910000|2021-05-18 07:11:50|6990.8|6988|6990.1|6987.3|6990.8|6988|6990.1|6987.3|0
1621321920000|2021-05-18 07:12:00|6990.6|6987.8|6989.1|6986.3|6990.6|6987.8|6989.1|6986.3|6
1621321930000|2021-05-18 07:12:10|6988.1|6985.3|6988.8|6986|6988.8|6986|6986.2|6983.4|76
1621321940000|2021-05-18 07:12:20|6988.3|6985.5|6987.3|6984.5|6988.3|6985.5|6987.3|6984.5|83
1621321950000|2021-05-18 07:12:30|6987.6|6984.8|6986.8|6984|6987.8|6985|6986.8|6984|6
1621321960000|2021-05-18 07:12:40|6987.1|6984.3|6988.8|6986|6988.8|6986|6987.1|6984.3|23
1621321970000|2021-05-18 07:12:50|6989.5|6986.7|6989.6|6986.8|6989.8|6987|6988.9|6986.1|2
1621321980000|2021-05-18 07:13:00|6988.9|6986.1|6989.6|6986.8|6989.6|6986.8|6988.8|6986|5
1621321990000|2021-05-18 07:13:10|6987.8|6985|6987.3|6984.5|6988.3|6985.5|6987.1|6984.3|9
1621322000000|2021-05-18 07:13:20|6987.8|6985|6986.8|6984|6988.3|6985.5|6986.1|6983.3|91
1621322010000|2021-05-18 07:13:30|6986.6|6983.8|6987.3|6984.5|6988.3|6985.5|6986.1|6983.3|58
1621322020000|2021-05-18 07:13:40|6987.1|6984.3|6987.4|6984.6|6988.1|6985.3|6987.1|6984.3|31
1621322030000|2021-05-18 07:13:50|6988.1|6985.3|6988.3|6985.5|6988.3|6985.5|6988.1|6985.3|3
1621322040000|2021-05-18 07:14:00|6988.1|6985.3|6989.1|6986.3|6989.1|6986.3|6988.1|6985.3|1
1621322050000|2021-05-18 07:14:10|6989.8|6987|6988.8|6986|6989.8|6987|6988.6|6985.8|15
1621322060000|2021-05-18 07:14:20|6988.6|6985.8|6987.8|6985|6989.6|6986.8|6987.8|6985|5
1621322070000|2021-05-18 07:14:30|6988.6|6985.8|6987.1|6984.3|6988.6|6985.8|6987.1|6984.3|5
1621322080000|2021-05-18 07:14:40|6987.6|6984.8|6989.1|6986.3|6989.3|6986.5|6986.8|6984|48
1621322090000|2021-05-18 07:14:50|6988.8|6986|6986.9|6984.1|6989.6|6986.8|6986.9|6984.1|103
1621322100000|2021-05-18 07:15:00|6987.3|6984.5|6986.3|6983.5|6987.3|6984.5|6985.8|6983|104
1621322110000|2021-05-18 07:15:10|6985.6|6982.8|6985.3|6982.5|6985.8|6983|6984.8|6982|19
1621322120000|2021-05-18 07:15:20|6985.8|6983|6986.8|6984|6986.8|6984|6985.3|6982.5|19
1621322130000|2021-05-18 07:15:30|6987.4|6984.6|6986.8|6984|6987.8|6985|6986.8|6984|27
1621322140000|2021-05-18 07:15:40|6985.8|6983|6985.8|6983|6985.8|6983|6985.6|6982.8|6
1621322150000|2021-05-18 07:15:50|6986.6|6983.8|6986.6|6983.8|6986.6|6983.8|6985.6|6982.8|35
1621322160000|2021-05-18 07:16:00|6986.8|6984|6987.1|6984.3|6987.1|6984.3|6985.6|6982.8|12
1621322170000|2021-05-18 07:16:10|6986.8|6984|6987.5|6984.7|6987.5|6984.7|6985.8|6983|39
1621322180000|2021-05-18 07:16:20|6987.6|6984.8|6988.8|6986|6989.8|6987|6987.6|6984.8|32
1621322190000|2021-05-18 07:16:30|6987.6|6984.8|6986.8|6984|6987.8|6985|6986.8|6984|18
1621322200000|2021-05-18 07:16:40|6986.6|6983.8|6986.8|6984|6986.8|6984|6986.6|6983.8|4
1621322210000|2021-05-18 07:16:50|6987.8|6985|6988.3|6985.5|6988.3|6985.5|6987.8|6985|6
1621322220000|2021-05-18 07:17:00|6988.1|6985.3|6989.3|6986.5|6989.4|6986.6|6988.1|6985.3|4
1621322230000|2021-05-18 07:17:10|6989.1|6986.3|6990.8|6988|6990.8|6988|6988.8|6986|77
1621322240000|2021-05-18 07:17:20|6990.6|6987.8|6990.6|6987.8|6990.8|6988|6990.1|6987.3|30
1621322250000|2021-05-18 07:17:30|6990.9|6988.1|6990.8|6988|6991.1|6988.3|6990.6|6987.8|7
1621322260000|2021-05-18 07:17:40|6991.1|6988.3|6991.3|6988.5|6991.3|6988.5|6990.8|6988|47
1621322270000|2021-05-18 07:17:50|6991.6|6988.8|6992.3|6989.5|6992.3|6989.5|6991.6|6988.8|8
1621322280000|2021-05-18 07:18:00|6992.1|6989.3|6991.8|6989|6992.3|6989.5|6991.8|6989|12
1621322290000|2021-05-18 07:18:10|6991.9|6989.1|6991.8|6989|6992.3|6989.5|6991.8|6989|12
1621322300000|2021-05-18 07:18:20|6991.1|6988.3|6990.8|6988|6991.1|6988.3|6990.8|6988|23
1621322310000|2021-05-18 07:18:30|6990.4|6987.6|6990.8|6988|6990.8|6988|6989.8|6987|22
1621322340000|2021-05-18 07:19:00|6992.3|6989.5|6992.4|6989.6|6992.4|6989.6|6992.3|6989.5|20
1621322350000|2021-05-18 07:19:10|6992.8|6990|6992.8|6990|6992.8|6990|6992.8|6990|19
1621322360000|2021-05-18 07:19:20|6991.9|6989.1|6992.9|6990.1|6992.9|6990.1|6991.4|6988.6|59
1621322370000|2021-05-18 07:19:30|6993.4|6990.6|6993.8|6991|6994.8|6992|6993.4|6990.6|77
1621322380000|2021-05-18 07:19:40|6993.9|6991.1|6997.1|6994.3|6997.1|6994.3|6993.8|6991|44
1621322390000|2021-05-18 07:19:50|6997.8|6995|6998.3|6995.5|6999.3|6996.5|6997.4|6994.6|380
1621322400000|2021-05-18 07:20:00|6997.9|6995.1|6998.4|6995.6|6998.8|6996|6997.8|6995|42
1621322410000|2021-05-18 07:20:10|6998.8|6996|6998.6|6995.8|6998.8|6996|6997.8|6995|76
1621322420000|2021-05-18 07:20:20|6997.8|6995|6996.3|6993.5|6997.8|6995|6995.8|6993|25
1621322430000|2021-05-18 07:20:30|6996.6|6993.8|6996.3|6993.5|6996.6|6993.8|6996.1|6993.3|29
1621322440000|2021-05-18 07:20:40|6997.1|6994.3|6997.6|6994.8|6997.8|6995|6997.1|6994.3|22
1621322450000|2021-05-18 07:20:50|6998.1|6995.3|6999.1|6996.3|6999.3|6996.5|6998.1|6995.3|39
1621322460000|2021-05-18 07:21:00|6998.8|6996|6999.1|6996.3|6999.1|6996.3|6998.1|6995.3|30
1621322470000|2021-05-18 07:21:10|6999.6|6996.8|6999.6|6996.8|7001.3|6998.5|6999.6|6996.8|75
1621322480000|2021-05-18 07:21:20|6999.4|6996.6|6999.8|6997|6999.8|6997|6999.1|6996.3|19
1621322490000|2021-05-18 07:21:30|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|16
1621322500000|2021-05-18 07:21:40|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.8|6997|3
1621322510000|2021-05-18 07:21:50|||||||||29
1621322520000|2021-05-18 07:22:00|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.8|6997|36
1621322530000|2021-05-18 07:22:10|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|12
1621322540000|2021-05-18 07:22:20|6998.8|6996|6996.3|6993.5|6998.8|6996|6996.1|6993.3|132
1621322550000|2021-05-18 07:22:30|6996.6|6993.8|6996.1|6993.3|6996.6|6993.8|6996.1|6993.3|6
1621322560000|2021-05-18 07:22:40|6995.1|6992.3|6993.8|6991|6995.1|6992.3|6993.8|6991|7
1621322570000|2021-05-18 07:22:50|6993.6|6990.8|6994.8|6992|6994.8|6992|6993.6|6990.8|29
1621322580000|2021-05-18 07:23:00|6994.6|6991.8|6993.8|6991|6994.6|6991.8|6993.6|6990.8|12
1621322590000|2021-05-18 07:23:10|6993.6|6990.8|6992.8|6990|6993.8|6991|6992.8|6990|2
1621322600000|2021-05-18 07:23:20|6992.9|6990.1|6992.6|6989.8|6992.9|6990.1|6992.6|6989.8|12
1621322610000|2021-05-18 07:23:30|6991.9|6989.1|6992.1|6989.3|6992.8|6990|6991.3|6988.5|52
1621322620000|2021-05-18 07:23:40|6991.8|6989|6992.1|6989.3|6992.1|6989.3|6991.8|6989|2
1621322630000|2021-05-18 07:23:50|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|81
1621322640000|2021-05-18 07:24:00|6990.8|6988|6991.1|6988.3|6991.1|6988.3|6989.1|6986.3|89
1621322650000|2021-05-18 07:24:10|6991.6|6988.8|6992.1|6989.3|6992.1|6989.3|6991.1|6988.3|43
1621322660000|2021-05-18 07:24:20|6992.4|6989.6|6993.8|6991|6993.8|6991|6992.4|6989.6|32
1621322670000|2021-05-18 07:24:30|6994.3|6991.5|6992.6|6989.8|6994.3|6991.5|6992.6|6989.8|12
1621322680000|2021-05-18 07:24:40|6992.4|6989.6|6990.6|6987.8|6992.8|6990|6990.6|6987.8|28
1621322690000|2021-05-18 07:24:50|6990.1|6987.3|6991.8|6989|6991.8|6989|6990.1|6987.3|8
1621322700000|2021-05-18 07:25:00|6991.6|6988.8|6991.1|6988.3|6991.6|6988.8|6991.1|6988.3|1
1621322710000|2021-05-18 07:25:10|6990.6|6987.8|6991.8|6989|6991.8|6989|6990.6|6987.8|14
1621322720000|2021-05-18 07:25:20|6992.1|6989.3|6992.1|6989.3|6992.8|6990|6992.1|6989.3|11
1621322730000|2021-05-18 07:25:30|6992.6|6989.8|6993.6|6990.8|6993.8|6991|6992.6|6989.8|16
1621322740000|2021-05-18 07:25:40|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|13
1621322750000|2021-05-18 07:25:50|6993.3|6990.5|6993.3|6990.5|6993.3|6990.5|6993.3|6990.5|3
1621322760000|2021-05-18 07:26:00|6993.1|6990.3|6993.8|6991|6993.8|6991|6993.1|6990.3|3
1621322770000|2021-05-18 07:26:10|6995.1|6992.3|6995.8|6993|6995.9|6993.1|6995.1|6992.3|16
1621322780000|2021-05-18 07:26:20|6995.6|6992.8|6995.8|6993|6995.8|6993|6995.6|6992.8|11
1621322790000|2021-05-18 07:26:30|6996.1|6993.3|6996.8|6994|6996.8|6994|6996.1|6993.3|19
1621322800000|2021-05-18 07:26:40|6996.4|6993.6|6996.8|6994|6996.8|6994|6996.3|6993.5|8
1621322810000|2021-05-18 07:26:50|6995.8|6993|6995.8|6993|6995.8|6993|6995.8|6993|17
1621322820000|2021-05-18 07:27:00|6995.6|6992.8|6995.8|6993|6995.8|6993|6994.8|6992|16
1621322840000|2021-05-18 07:27:20|6995.9|6993.1|6995.3|6992.5|6995.9|6993.1|6994.4|6991.6|24
1621322850000|2021-05-18 07:27:30|6995.6|6992.8|6994.1|6991.3|6995.6|6992.8|6994.1|6991.3|6
1621322860000|2021-05-18 07:27:40|6993.8|6991|6993.3|6990.5|6993.8|6991|6993.3|6990.5|12
1621322870000|2021-05-18 07:27:50|6993.8|6991|6994.8|6992|6995.3|6992.5|6992.1|6989.3|20
1621322880000|2021-05-18 07:28:00|6995.3|6992.5|6994.8|6992|6995.6|6992.8|6994.1|6991.3|44
1621322890000|2021-05-18 07:28:10|6995.4|6992.6|7001.1|6998.3|7001.1|6998.3|6995.4|6992.4|160
1621322900000|2021-05-18 07:28:20|7000.4|6997.6|6999.1|6996.3|7000.4|6997.6|6998.3|6995.5|38
1621322910000|2021-05-18 07:28:30|6998.8|6996|6999.9|6997.1|7000.3|6997.5|6998.8|6996|224
1621322920000|2021-05-18 07:28:40|6999.6|6996.8|7000.3|6997.5|7000.3|6997.5|6998.8|6995.7|125
1621322930000|2021-05-18 07:28:50|7000.8|6998|7000.9|6998.1|7001.2|6998.4|6999.4|6996.6|61
1621322940000|2021-05-18 07:29:00|7001.2|6998.4|7000.2|6997.4|7001.2|6998.4|7000.2|6997.4|9
1621322950000|2021-05-18 07:29:10|6999.9|6997.1|6999.7|6996.9|6999.9|6997.1|6999.7|6996.9|0
1621322960000|2021-05-18 07:29:20|7000.8|6998|7000.1|6997.3|7001.1|6998.3|7000.1|6997.3|44
1621322970000|2021-05-18 07:29:30|7000.7|6997.9|7000.7|6997.9|7001.2|6998.4|7000.7|6997.9|12
1621322980000|2021-05-18 07:29:40|7000.6|6997.8|7000.1|6997.3|7000.6|6997.8|7000.1|6997.3|6
1621322990000|2021-05-18 07:29:50|6999.7|6996.9|6999.7|6996.9|6999.7|6996.9|6999.7|6996.9|3
1621323000000|2021-05-18 07:30:00|6999.6|6996.8|6997.1|6994.3|6999.6|6996.8|6997.1|6994.3|32
1621323010000|2021-05-18 07:30:10|6996.1|6993.3|6994.7|6991.9|6996.1|6993.3|6994.7|6991.9|27
1621323020000|2021-05-18 07:30:20|||||||||7
1621323030000|2021-05-18 07:30:30|6995.1|6992.3|6996.7|6993.9|6996.7|6993.9|6995.1|6992.3|23
1621323040000|2021-05-18 07:30:40|||||||||3
1621323050000|2021-05-18 07:30:50|6997.7|6994.9|6997.7|6994.9|6998.7|6995.9|6997.6|6994.8|46
1621323060000|2021-05-18 07:31:00|6998.7|6995.9|7000.7|6997.9|7000.7|6997.9|6997.7|6994.9|114
1621323070000|2021-05-18 07:31:10|7000.9|6998.1|7000.1|6997.3|7000.9|6998.1|7000.1|6997.3|8
1621323080000|2021-05-18 07:31:20|7000.4|6997.6|7000.1|6997.3|7001.4|6998.6|7000.1|6997.3|40
1621323090000|2021-05-18 07:31:30|7000.2|6997.4|6999.4|6996.6|7000.6|6997.8|6999.4|6996.6|6
1621323100000|2021-05-18 07:31:40|6999.7|6996.9|7000.4|6997.6|7000.4|6997.6|6999.1|6996.3|20
1621323110000|2021-05-18 07:31:50|7000.7|6997.9|7000.1|6997.3|7000.7|6997.9|7000.1|6997.3|13
1621323120000|2021-05-18 07:32:00|6999.7|6996.9|7000.7|6997.9|7001.7|6998.9|6999.7|6996.9|16
1621323130000|2021-05-18 07:32:10|7000.1|6997.3|7000.6|6997.8|7000.7|6997.9|7000.1|6997.3|8
1621323140000|2021-05-18 07:32:20|7000.4|6997.6|6999.6|6996.8|7000.4|6997.6|6999.6|6996.8|2
1621323150000|2021-05-18 07:32:30|6999.7|6996.9|6999.7|6996.9|6999.7|6996.9|6999.6|6996.8|1
1621323160000|2021-05-18 07:32:40|7000.1|6997.3|7001.2|6998.4|7001.7|6998.9|7000.1|6997.3|39
1621323170000|2021-05-18 07:32:50|7001.1|6998.3|7002.1|6999.3|7002.1|6999.3|7001.1|6998.3|5
1621323180000|2021-05-18 07:33:00|7001.7|6998.9|7001.1|6998.3|7001.7|6998.9|7001.1|6998.3|19
1621323190000|2021-05-18 07:33:10|7001.4|6998.6|7001.6|6998.8|7001.6|6998.8|7001.1|6998.3|12
1621323200000|2021-05-18 07:33:20|7001.1|6998.3|7000.7|6997.9|7001.1|6998.3|7000.7|6997.9|36
1621323210000|2021-05-18 07:33:30|6999.7|6996.9|6999.1|6996.3|6999.7|6996.9|6999.1|6996.3|44
1621323220000|2021-05-18 07:33:40|6998.7|6995.9|6998.7|6995.9|6998.7|6995.9|6998.7|6995.9|17
1621323230000|2021-05-18 07:33:50|6998.4|6995.6|6997.1|6994.3|6998.6|6995.8|6997.1|6994.3|12
1621323240000|2021-05-18 07:34:00|6996.7|6993.9|6997.7|6994.9|6997.7|6994.9|6996.6|6993.8|18
1621323250000|2021-05-18 07:34:10|6998.1|6995.3|6997.6|6994.8|6998.1|6995.3|6997.6|6994.8|5
1621323260000|2021-05-18 07:34:20|6996.7|6993.9|6994.2|6991.4|6997.2|6994.4|6993.4|6990.6|133
1621323270000|2021-05-18 07:34:30|6994.6|6991.8|6994.1|6991.3|6994.6|6991.8|6993.1|6990.3|12
1621323280000|2021-05-18 07:34:40|6993.7|6990.9|6993.1|6990.3|6993.7|6990.9|6993.1|6990.3|5
1621323290000|2021-05-18 07:34:50|6993.2|6990.4|6993.1|6990.3|6993.2|6990.4|6993.1|6990.3|8
1621323300000|2021-05-18 07:35:00|6993.2|6990.4|6993.1|6990.3|6993.7|6990.9|6993.1|6990.3|6
1621323310000|2021-05-18 07:35:10|6993.6|6990.8|6993.7|6990.9|6993.7|6990.9|6993.1|6990.3|22
1621323320000|2021-05-18 07:35:20|6993.6|6990.8|6996.2|6993.4|6997.6|6994.8|6993.2|6990.4|127
1621323330000|2021-05-18 07:35:30|6996.1|6993.3|6994.7|6991.9|6996.2|6993.4|6994.7|6991.9|6
1621323340000|2021-05-18 07:35:40|6994.2|6991.4|6993.1|6990.3|6994.4|6991.6|6993.1|6990.3|5
1621323350000|2021-05-18 07:35:50|6993.2|6990.4|6992.6|6989.8|6993.2|6990.4|6992.6|6989.8|2
1621323360000|2021-05-18 07:36:00|6992.7|6989.9|6991.6|6988.8|6992.7|6989.9|6991.6|6988.8|4
1621323370000|2021-05-18 07:36:10|6991.7|6988.9|6994.9|6992.1|6995.2|6992.4|6991.6|6988.8|128
1621323380000|2021-05-18 07:36:20|6993.2|6990.4|6992.7|6989.9|6993.2|6990.4|6992.4|6989.6|9
1621323390000|2021-05-18 07:36:30|6992.6|6989.8|6992.7|6989.9|6992.7|6989.9|6991.7|6988.9|6
1621323400000|2021-05-18 07:36:40|6992.6|6989.8|6994.1|6991.3|6994.7|6991.9|6992.1|6989.3|56
1621323410000|2021-05-18 07:36:50|6992.7|6989.9|6992.7|6989.9|6992.7|6989.9|6992.6|6989.8|13
1621323420000|2021-05-18 07:37:00|6992.6|6989.8|6992.6|6989.8|6992.7|6989.9|6992.6|6989.8|1
1621323430000|2021-05-18 07:37:10|6992.7|6989.9|6992.7|6989.9|6992.7|6989.9|6992.7|6989.9|0
1621323440000|2021-05-18 07:37:20|6993.1|6990.3|6994.6|6991.8|6994.6|6991.8|6993.1|6990.3|16
1621323450000|2021-05-18 07:37:30|6994.4|6991.6|6994.1|6991.3|6994.7|6991.9|6994.1|6991.3|13
1621323460000|2021-05-18 07:37:40|6993.1|6990.3|6992.1|6989.3|6993.1|6990.3|6992.1|6989.3|9
1621323470000|2021-05-18 07:37:50|6991.6|6988.8|6993.6|6990.8|6993.7|6990.9|6991.6|6988.8|34
1621323480000|2021-05-18 07:38:00|6993.7|6990.9|6993.6|6990.8|6994.6|6991.8|6993.1|6990.3|13
1621323490000|2021-05-18 07:38:10|6993.4|6990.6|6993.1|6990.3|6993.4|6990.6|6993.1|6990.3|5
1621323500000|2021-05-18 07:38:20|6992.7|6989.9|6991.6|6988.8|6992.7|6989.9|6991.6|6988.8|18
1621323510000|2021-05-18 07:38:30|6991.1|6988.3|6989.7|6986.9|6991.1|6988.3|6989.7|6986.9|12
1621323520000|2021-05-18 07:38:40|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6989.1|6986.3|123
1621323530000|2021-05-18 07:38:50|6989.4|6986.6|6990.1|6987.3|6990.1|6987.3|6989.1|6986.3|33
1621323540000|2021-05-18 07:39:00|6990.2|6987.4|6989.7|6986.9|6990.7|6987.9|6989.6|6986.8|27
1621323550000|2021-05-18 07:39:10|6989.6|6986.8|6989.1|6986.3|6989.6|6986.8|6989.1|6986.3|3
1621323560000|2021-05-18 07:39:20|||||||||1
1621323570000|2021-05-18 07:39:30|6989.6|6986.8|6989.6|6986.8|6990.1|6987.3|6989.6|6986.8|4
1621323580000|2021-05-18 07:39:40|6990.1|6987.3|6988.4|6985.6|6990.1|6987.3|6988.1|6985.3|34
1621323590000|2021-05-18 07:39:50|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|6986.4|6983.6|47
1621323600000|2021-05-18 07:40:00|6988.4|6985.6|6987.4|6984.6|6988.9|6986.1|6987.3|6984.5|7
1621323610000|2021-05-18 07:40:10|6988.1|6985.3|6988.4|6985.6|6988.4|6985.6|6988.1|6985.3|3
1621323620000|2021-05-18 07:40:20|6989.1|6986.3|6989.8|6987|6989.9|6987.1|6989.1|6986.3|9
1621323630000|2021-05-18 07:40:30|6990.1|6987.3|6990.4|6987.6|6990.6|6987.8|6989.8|6987|93
1621323640000|2021-05-18 07:40:40|6990.3|6987.5|6990.3|6987.5|6990.4|6987.6|6989.8|6987|18
1621323650000|2021-05-18 07:40:50|6990.1|6987.3|6993.4|6990.6|6993.4|6990.6|6989.8|6987|35
1621323660000|2021-05-18 07:41:00|6993.1|6990.3|6992.3|6989.5|6993.1|6990.3|6991.8|6989|10
1621323670000|2021-05-18 07:41:10|6992.4|6989.6|6992.3|6989.5|6992.4|6989.6|6992.3|6989.5|0
1621323680000|2021-05-18 07:41:20|6991.4|6988.6|6991.4|6988.6|6991.6|6988.8|6990.8|6988|11
1621323690000|2021-05-18 07:41:30|6991.1|6988.3|6991.4|6988.6|6991.4|6988.6|6991.1|6988.3|3
1621323700000|2021-05-18 07:41:40|6991.1|6988.3|6991.4|6988.6|6991.4|6988.6|6990.9|6988.1|4
1621323710000|2021-05-18 07:41:50|6991.8|6989|6991.9|6989.1|6992.1|6989.3|6991.8|6989|3
1621323720000|2021-05-18 07:42:00|6992.1|6989.3|6992.9|6990.1|6993.3|6990.5|6991.8|6989|45
1621323730000|2021-05-18 07:42:10|6993.1|6990.3|6992.8|6990|6993.4|6990.6|6992.8|6990|6
1621323740000|2021-05-18 07:42:20|6992.3|6989.5|6992.4|6989.6|6993.1|6990.3|6992.3|6989.5|21
1621323750000|2021-05-18 07:42:30|||||||||1
1621323760000|2021-05-18 07:42:40|6992.1|6989.3|6991.8|6989|6992.8|6990|6991.8|6989|33
1621323770000|2021-05-18 07:42:50|6991.9|6989.1|6991.5|6988.7|6991.9|6989.1|6991.5|6988.7|20
1621323780000|2021-05-18 07:43:00|6990.8|6988|6991.1|6988.3|6991.1|6988.3|6990.8|6988|19
1621323790000|2021-05-18 07:43:10|6991.4|6988.6|6989.8|6987|6991.4|6988.6|6989.8|6987|6
1621323800000|2021-05-18 07:43:20|6989.4|6986.6|6989.3|6986.5|6989.4|6986.6|6989.3|6986.5|8
1621323810000|2021-05-18 07:43:30|6988.9|6986.1|6988.8|6986|6988.9|6986.1|6988.8|6986|1
1621323820000|2021-05-18 07:43:40|6988.4|6985.6|6988.1|6985.3|6988.4|6985.6|6988.1|6985.3|6
1621323830000|2021-05-18 07:43:50|6987.8|6985|6987.8|6985|6987.8|6985|6987.8|6985|3
1621323840000|2021-05-18 07:44:00|6988.8|6986|6989.8|6987|6989.8|6987|6988.6|6985.8|19
1621323850000|2021-05-18 07:44:10|6991.3|6988.5|6991.3|6988.5|6991.4|6988.6|6991.3|6988.5|11
1621323860000|2021-05-18 07:44:20|6991.4|6988.6|6991.4|6988.6|6991.6|6988.8|6991.4|6988.6|0
1621323880000|2021-05-18 07:44:40|6991.8|6989|6991.9|6989.1|6992.3|6989.5|6991.4|6988.6|8
1621323890000|2021-05-18 07:44:50|6991.8|6989|6991.9|6989.1|6991.9|6989.1|6991.8|6989|1
1621323900000|2021-05-18 07:45:00|6991.8|6989|6991.4|6988.6|6991.8|6989|6989.8|6987|24
1621323910000|2021-05-18 07:45:10|6992.1|6989.3|6993.1|6990.3|6993.1|6990.3|6992.1|6989.3|0
1621323920000|2021-05-18 07:45:20|6993.4|6990.6|6993.3|6990.5|6993.4|6990.6|6992.8|6990|31
1621323930000|2021-05-18 07:45:30|6992.9|6990.1|6993.3|6990.5|6993.3|6990.5|6992.9|6990.1|6
1621323940000|2021-05-18 07:45:40|6992.8|6990|6991.8|6989|6992.8|6990|6991.8|6989|9
1621323950000|2021-05-18 07:45:50|6991.4|6988.6|6992.8|6990|6992.8|6990|6991.4|6988.6|5
1621323970000|2021-05-18 07:46:10|6992.1|6989.3|6990.8|6988|6992.1|6989.3|6990.8|6988|12
1621323980000|2021-05-18 07:46:20|6991.3|6988.5|6991.3|6988.5|6991.4|6988.6|6991.3|6988.5|25
1621323990000|2021-05-18 07:46:30|||||||||5
1621324000000|2021-05-18 07:46:40|6991.4|6988.6|6991.4|6988.6|6991.8|6989|6991.3|6988.5|7
1621324010000|2021-05-18 07:46:50|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|3
1621324020000|2021-05-18 07:47:00|||||||||4
1621324030000|2021-05-18 07:47:10|6991.4|6988.6|6991.4|6988.6|6991.4|6988.6|6991.4|6988.6|9
1621324040000|2021-05-18 07:47:20|||||||||2
1621324050000|2021-05-18 07:47:30|6991.3|6988.5|6991.3|6988.5|6991.4|6988.6|6991.3|6988.5|3
1621324060000|2021-05-18 07:47:40|6991.1|6988.3|6990.1|6987.3|6991.1|6988.3|6989.8|6987|19
1621324080000|2021-05-18 07:48:00|6989.4|6986.6|6989.4|6986.6|6989.4|6986.6|6989.4|6986.6|0
1621324090000|2021-05-18 07:48:10|6988.8|6986|6987.9|6985.1|6988.8|6986|6987.8|6985|16
1621324100000|2021-05-18 07:48:20|6987.8|6985|6987.8|6985|6987.8|6985|6987.8|6985|2
1621324110000|2021-05-18 07:48:30|6986.8|6984|6986.9|6984.1|6987.4|6984.6|6986.8|6984|33
1621324120000|2021-05-18 07:48:40|6986.8|6984|6986.8|6984|6986.8|6984|6986.8|6984|0
1621324130000|2021-05-18 07:48:50|6987.3|6984.5|6988.4|6985.6|6988.4|6985.6|6987.3|6984.5|11
1621324140000|2021-05-18 07:49:00|6988.8|6986|6988.3|6985.5|6988.8|6986|6988.3|6985.5|8
1621324150000|2021-05-18 07:49:10|6988.8|6986|6988.8|6986|6988.8|6986|6988.8|6986|3
1621324160000|2021-05-18 07:49:20|6989.4|6986.6|6992.4|6989.6|6992.9|6990.1|6989.4|6986.6|54
1621324170000|2021-05-18 07:49:30|||||||||1
1621324180000|2021-05-18 07:49:40|6992.3|6989.5|6991.8|6989|6992.4|6989.6|6991.8|6989|32
1621324190000|2021-05-18 07:49:50|6990.8|6988|6990.4|6987.6|6990.8|6988|6990.3|6987.5|49
1621324200000|2021-05-18 07:50:00|6990.8|6988|6988.8|6986|6990.8|6988|6988.8|6986|87
1621324210000|2021-05-18 07:50:10|6988.4|6985.6|6986.8|6984|6988.4|6985.6|6986.8|6984|47
1621324220000|2021-05-18 07:50:20|||||||||106
1621324230000|2021-05-18 07:50:30|6985|6982.2|6984.8|6982|6985|6982.2|6984.4|6981.6|131
1621324240000|2021-05-18 07:50:40|6984.4|6981.6|6984.4|6981.6|6984.4|6981.6|6984.1|6981.3|26
1621324250000|2021-05-18 07:50:50|6984.8|6982|6983.1|6980.3|6984.8|6982|6982.6|6979.8|797
1621324260000|2021-05-18 07:51:00|6983|6980.2|6982.8|6980|6983.1|6980.3|6980.5|6977.7|380
1621324270000|2021-05-18 07:51:10|6982.6|6979.8|6983.1|6980.3|6983.1|6980.3|6982.1|6979.3|35
1621324280000|2021-05-18 07:51:20|6983.5|6980.7|6985.6|6982.8|6985.8|6983|6983.5|6980.7|150
1621324290000|2021-05-18 07:51:30|6985.5|6982.7|6985|6982.2|6985.5|6982.7|6985|6982.2|2
1621324300000|2021-05-18 07:51:40|6985.1|6982.3|6985|6982.2|6985.1|6982.3|6984.5|6981.7|2
1621324310000|2021-05-18 07:51:50|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|2
1621324320000|2021-05-18 07:52:00|6985|6982.2|6986.1|6983.3|6986.1|6983.3|6985|6982.2|25
1621324330000|2021-05-18 07:52:10|6986.6|6983.8|6989|6986.2|6989|6986.2|6986.5|6983.7|50
1621324340000|2021-05-18 07:52:20|6989.1|6986.3|6988.5|6985.7|6989.1|6986.3|6988.5|6985.7|4
1621324350000|2021-05-18 07:52:30|6988|6985.2|6987.5|6984.7|6988|6985.2|6987.5|6984.7|0
1621324360000|2021-05-18 07:52:40|6987.1|6984.3|6987|6984.2|6987.1|6984.3|6987|6984.2|12
1621324370000|2021-05-18 07:52:50|6986.8|6984|6986.5|6983.7|6986.8|6984|6986.5|6983.7|2
1621324380000|2021-05-18 07:53:00|6986|6983.2|6986.1|6983.3|6986.1|6983.3|6986|6983.2|2
1621324390000|2021-05-18 07:53:10|6986.5|6983.7|6985.1|6982.3|6986.5|6983.7|6985.1|6982.3|20
1621324410000|2021-05-18 07:53:30|6985.5|6982.7|6988.1|6985.3|6988.1|6985.3|6985.5|6982.7|30
1621324420000|2021-05-18 07:53:40|6987|6984.2|6986.1|6983.3|6987.1|6984.3|6986.1|6983.3|26
1621324430000|2021-05-18 07:53:50|6986.5|6983.7|6987|6984.2|6987.1|6984.3|6986.1|6983.3|21
1621324440000|2021-05-18 07:54:00|6986.1|6983.3|6988.6|6985.8|6988.6|6985.8|6986.1|6983.3|15
1621324450000|2021-05-18 07:54:10|6989.1|6986.3|6988.1|6985.3|6989.1|6986.3|6987.1|6984.3|22
1621324460000|2021-05-18 07:54:20|||||||||1
1621324470000|2021-05-18 07:54:30|6988.5|6985.7|6987.2|6984.4|6988.8|6986|6987.2|6984.4|779
1621324480000|2021-05-18 07:54:40|6986.8|6984|6988.8|6986|6989.2|6986.4|6986.8|6984|38
1621324490000|2021-05-18 07:54:50|6987.8|6985|6987.8|6985|6987.8|6985|6987.8|6985|15
1621324500000|2021-05-18 07:55:00|6987.6|6984.8|6986.8|6984|6987.8|6985|6985.8|6983|617
1621324510000|2021-05-18 07:55:10|6987.8|6985|6985.8|6983|6988.3|6985.5|6985.8|6983|70
1621324520000|2021-05-18 07:55:20|6985.6|6982.8|6983.8|6981|6985.6|6982.8|6983.8|6981|29
1621324530000|2021-05-18 07:55:30|6985.8|6983|6984.1|6981.3|6985.8|6983|6984.1|6981.3|41
1621324540000|2021-05-18 07:55:40|6983.8|6981|6983.8|6981|6983.8|6981|6983.8|6981|13
1621324550000|2021-05-18 07:55:50|6984.1|6981.3|6984.6|6981.8|6985.3|6982.5|6984.1|6981.3|44
1621324560000|2021-05-18 07:56:00|6985.6|6982.8|6985.8|6983|6986|6983.2|6985.6|6982.8|38
1621324570000|2021-05-18 07:56:10|6986.6|6983.8|6986.8|6984|6987|6984.2|6986.6|6983.8|320
1621324580000|2021-05-18 07:56:20|6986.5|6983.7|6986.8|6984|6986.8|6984|6986.3|6983.5|5
1621324590000|2021-05-18 07:56:30|6986.6|6983.8|6986.8|6984|6986.8|6984|6986.6|6983.8|35
1621324600000|2021-05-18 07:56:40|6985.8|6983|6986.8|6984|6986.8|6984|6985.6|6982.8|14
1621324610000|2021-05-18 07:56:50|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|6986.6|6983.8|12
1621324620000|2021-05-18 07:57:00|6986.8|6984|6988.6|6985.8|6988.8|6986|6986.6|6983.8|17
1621324630000|2021-05-18 07:57:10|6988.8|6986|6988.8|6986|6988.8|6986|6987.6|6984.8|74
1621324640000|2021-05-18 07:57:20|6988.6|6985.8|6988.1|6985.3|6988.8|6986|6988.1|6985.3|7
1621324650000|2021-05-18 07:57:30|6987.5|6984.7|6987.1|6984.3|6987.5|6984.7|6987.1|6984.3|21
1621324660000|2021-05-18 07:57:40|||||||||3
1621324670000|2021-05-18 07:57:50|6987.6|6984.8|6987.8|6985|6987.8|6985|6987.1|6984.3|16
1621324680000|2021-05-18 07:58:00|6987.6|6984.8|6987.6|6984.8|6987.6|6984.8|6987.6|6984.8|7
1621324690000|2021-05-18 07:58:10|6987.5|6984.7|6986.1|6983.3|6987.5|6984.7|6986.1|6983.3|3
1621324700000|2021-05-18 07:58:20|6986|6983.2|6985.1|6982.3|6986|6983.2|6985.1|6982.3|2
1621324710000|2021-05-18 07:58:30|6984.8|6982|6984.1|6981.3|6984.8|6982|6984.1|6981.3|4
1621324720000|2021-05-18 07:58:40|6984.5|6981.7|6982.8|6980|6985.1|6982.3|6981.1|6978.3|95
1621324730000|2021-05-18 07:58:50|6982.6|6979.8|6982.5|6979.7|6982.6|6979.8|6981.6|6978.8|40
1621324740000|2021-05-18 07:59:00|6982.1|6979.3|6982.8|6980|6982.8|6980|6981.5|6978.7|125
1621324750000|2021-05-18 07:59:10|6984.5|6981.7|6985.6|6982.8|6986.6|6983.8|6983.8|6981|152
1621324760000|2021-05-18 07:59:20|6985.8|6983|6985.8|6983|6985.8|6983|6985.8|6983|0
1621324770000|2021-05-18 07:59:30|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|10
1621324780000|2021-05-18 07:59:40|6986.8|6984|6985.6|6982.8|6986.8|6984|6985.1|6982.3|107
1621324790000|2021-05-18 07:59:50|6985.8|6983|6986|6983.2|6986.3|6983.5|6985.8|6983|12
1621324800000|2021-05-18 08:00:00|6985.8|6983|6985.8|6983|6987.1|6984.3|6985.6|6982.8|302
1621324810000|2021-05-18 08:00:10|6986.1|6983.3|6983.8|6981|6986.1|6983.3|6983.8|6981|136
1621324820000|2021-05-18 08:00:20|6983.6|6980.8|6981.8|6979|6983.6|6980.8|6980|6977.2|137
1621324830000|2021-05-18 08:00:30|6981.6|6978.8|6982.3|6979.5|6982.8|6980|6980.1|6977.3|165
1621324840000|2021-05-18 08:00:40|6982.1|6979.3|6984.1|6981.3|6984.6|6981.8|6981.8|6979|26
1621324850000|2021-05-18 08:00:50|6984.6|6981.8|6984.8|6982|6984.8|6982|6984.6|6981.8|14
1621324860000|2021-05-18 08:01:00|6985.1|6982.3|6985.3|6982.5|6986.8|6984|6984.6|6981.8|36
1621324870000|2021-05-18 08:01:10|6985.8|6983|6987.1|6984.3|6987.1|6984.3|6985.6|6982.8|5
1621324880000|2021-05-18 08:01:20|6986.6|6983.8|6986.3|6983.5|6986.8|6984|6986.3|6983.5|2
1621324890000|2021-05-18 08:01:30|6986.8|6984|6984.8|6982|6986.8|6984|6984.8|6982|13
1621324900000|2021-05-18 08:01:40|6984.1|6981.3|6981.1|6978.3|6984.1|6981.3|6981.1|6978.3|164
1621324910000|2021-05-18 08:01:50|6980.8|6978|6982.1|6979.3|6982.8|6980|6980.8|6978|16
1621324920000|2021-05-18 08:02:00|6981.5|6978.7|6981.8|6979|6982.5|6979.7|6981.5|6978.7|53
1621324930000|2021-05-18 08:02:10|6982|6979.2|6983.8|6981|6984.3|6981.5|6982|6979.2|57
1621324940000|2021-05-18 08:02:20|6984|6981.2|6984|6981.2|6984.3|6981.5|6983.8|6981|11
1621324950000|2021-05-18 08:02:30|6984.5|6981.7|6985.3|6982.5|6985.5|6982.7|6984.3|6981.5|36
1621324960000|2021-05-18 08:02:40|6986|6983.2|6986.6|6983.8|6986.8|6984|6986|6983.2|7
1621324970000|2021-05-18 08:02:50|6986.3|6983.5|6986.3|6983.5|6986.3|6983.5|6985.8|6983|3
1621324980000|2021-05-18 08:03:00|6985.8|6983|6984.5|6981.7|6986.3|6983.5|6984.5|6981.7|20
1621324990000|2021-05-18 08:03:10|6984.3|6981.5|6984.5|6981.7|6984.5|6981.7|6984.3|6981.5|6
1621325000000|2021-05-18 08:03:20|6984.1|6981.3|6983.1|6980.3|6984.1|6981.3|6983.1|6980.3|14
1621325010000|2021-05-18 08:03:30|6982.8|6980|6981.1|6978.3|6983.1|6980.3|6981.1|6978.3|14
1621325020000|2021-05-18 08:03:40|6981.3|6978.5|6980.6|6977.8|6981.3|6978.5|6980.6|6977.8|4
1621325030000|2021-05-18 08:03:50|6980.1|6977.3|6980.1|6977.3|6980.1|6977.3|6979.6|6976.8|3
1621325040000|2021-05-18 08:04:00|6979.1|6976.3|6979.1|6976.3|6980.1|6977.3|6979.1|6976.3|559
1621325050000|2021-05-18 08:04:10|6978.5|6975.7|6978.3|6975.5|6978.5|6975.7|6978.1|6975.3|10
1621325060000|2021-05-18 08:04:20|6977.5|6974.7|6978.8|6976|6978.8|6976|6977.5|6974.7|28
1621325070000|2021-05-18 08:04:30|6978.6|6975.8|6977.8|6975|6978.6|6975.8|6977.8|6975|1
1621325080000|2021-05-18 08:04:40|6977.3|6974.5|6977.8|6975|6978.1|6975.3|6977.3|6974.5|9
1621325090000|2021-05-18 08:04:50|6977.1|6974.3|6975.8|6973|6977.1|6974.3|6975.8|6973|12
1621325100000|2021-05-18 08:05:00|6976|6973.2|6976.5|6973.7|6976.5|6973.7|6973.8|6971|64
1621325110000|2021-05-18 08:05:10|6976.8|6974|6975.8|6973|6977|6974.2|6975.8|6973|221
1621325120000|2021-05-18 08:05:20|6976.1|6973.3|6975.8|6973|6976.6|6973.8|6974.8|6972|39
1621325130000|2021-05-18 08:05:30|6975.5|6972.7|6974.1|6971.3|6975.5|6972.7|6974.1|6971.3|85
1621325140000|2021-05-18 08:05:40|6974.6|6971.8|6975.8|6973|6975.8|6973|6974.6|6971.8|15
1621325150000|2021-05-18 08:05:50|6975.6|6972.8|6974.8|6972|6975.6|6972.8|6974.1|6971.3|13
1621325160000|2021-05-18 08:06:00|6974.6|6971.8|6974.4|6971.6|6974.8|6972|6974.4|6971.6|5
1621325170000|2021-05-18 08:06:10|6975.1|6972.3|6977.4|6974.6|6977.4|6974.6|6975.1|6972.3|144
1621325180000|2021-05-18 08:06:20|6977.8|6975|6976.6|6973.8|6977.8|6975|6976.3|6973.5|9
1621325190000|2021-05-18 08:06:30|6976.3|6973.5|6975.9|6973.1|6977.4|6974.6|6975.9|6973.1|209
1621325200000|2021-05-18 08:06:40|6975.8|6973|6975.8|6973|6975.8|6973|6975.8|6973|1
1621325210000|2021-05-18 08:06:50|6975.1|6972.3|6974.9|6972.1|6975.8|6973|6974.8|6972|18
1621325220000|2021-05-18 08:07:00|6975.6|6972.8|6975.8|6973|6975.8|6973|6974.8|6972|5
1621325230000|2021-05-18 08:07:10|6976.1|6973.3|6976.8|6974|6976.8|6974|6976.1|6973.3|19
1621325240000|2021-05-18 08:07:20|||||||||2
1621325250000|2021-05-18 08:07:30|6974.5|6971.7|6974.8|6972|6974.8|6972|6974.1|6971.3|67
1621325260000|2021-05-18 08:07:40|||||||||12
1621325270000|2021-05-18 08:07:50|||||||||4
1621325280000|2021-05-18 08:08:00|6974.4|6971.6|6974.8|6972|6974.8|6972|6974.3|6971.5|5
1621325290000|2021-05-18 08:08:10|6974.1|6971.3|6975.1|6972.3|6975.1|6972.3|6973.8|6971|65
1621325300000|2021-05-18 08:08:20|6974.8|6972|6974.1|6971.3|6974.8|6972|6974.1|6971.3|9
1621325310000|2021-05-18 08:08:30|6975.1|6972.3|6974.8|6972|6975.1|6972.3|6974.8|6972|25
1621325320000|2021-05-18 08:08:40|6974.4|6971.6|6974.1|6971.3|6974.4|6971.6|6974.1|6971.3|5
1621325330000|2021-05-18 08:08:50|6973.8|6971|6973.8|6971|6973.8|6971|6973.8|6971|50
1621325340000|2021-05-18 08:09:00|6972.5|6969.7|6969.8|6967|6972.5|6969.7|6969.1|6966.3|127
1621325350000|2021-05-18 08:09:10|6970.1|6967.3|6970.1|6967.3|6971.3|6968.5|6968.8|6966|53
1621325360000|2021-05-18 08:09:20|6969.8|6967|6969.8|6967|6969.8|6967|6969.6|6966.8|55
1621325370000|2021-05-18 08:09:30|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|9
1621325380000|2021-05-18 08:09:40|6969.8|6967|6968.1|6965.3|6969.8|6967|6968.1|6965.3|30
1621325390000|2021-05-18 08:09:50|6967.6|6964.8|6966.4|6963.6|6967.6|6964.8|6966.4|6963.6|86
1621325400000|2021-05-18 08:10:00|6966.1|6963.3|6965.1|6962.3|6966.1|6963.3|6962.1|6959.3|110
1621325410000|2021-05-18 08:10:10|6964.8|6962|6965.3|6962.5|6965.8|6963|6964.8|6962|13
1621325420000|2021-05-18 08:10:20|6965.6|6962.8|6965.8|6963|6965.8|6963|6965.3|6962.5|14
1621325430000|2021-05-18 08:10:30|6965.5|6962.7|6963.6|6960.8|6965.5|6962.7|6963.6|6960.8|22
1621325440000|2021-05-18 08:10:40|6963.8|6961|6964.3|6961.5|6964.3|6961.5|6963.6|6960.8|6
1621325450000|2021-05-18 08:10:50|6964.4|6961.6|6963.4|6960.6|6964.4|6961.6|6962.9|6960.1|45
1621325460000|2021-05-18 08:11:00|6963.8|6961|6964.8|6962|6964.8|6962|6963.8|6961|24
1621325470000|2021-05-18 08:11:10|6964.4|6961.6|6965.4|6962.6|6965.8|6963|6964.3|6961.5|21
1621325480000|2021-05-18 08:11:20|6965.8|6963|6963.8|6961|6965.8|6963|6963.8|6961|12
1621325490000|2021-05-18 08:11:30|6963.1|6960.3|6968.1|6965.3|6968.1|6965.3|6962.8|6960|598
1621325500000|2021-05-18 08:11:40|6970.4|6967.6|6970.1|6967.3|6970.4|6967.6|6967.4|6964.6|20
1621325510000|2021-05-18 08:11:50|6970.4|6967.6|6973.4|6970.6|6974.8|6972|6970.4|6967.6|193
1621325520000|2021-05-18 08:12:00|6974.1|6971.3|6974.1|6971.3|6975.1|6972.3|6973.9|6971.1|24
1621325530000|2021-05-18 08:12:10|6973.9|6971.1|6972.4|6969.6|6973.9|6971.1|6971.1|6968.3|504
1621325540000|2021-05-18 08:12:20|6972.8|6970|6972.1|6969.3|6972.8|6970|6971.4|6968.6|25
1621325550000|2021-05-18 08:12:30|6971.8|6969|6971.8|6969|6971.8|6969|6971.8|6969|1
1621325560000|2021-05-18 08:12:40|6972.4|6969.6|6972.8|6970|6972.9|6970.1|6972.4|6969.6|4
1621325570000|2021-05-18 08:12:50|6973.4|6970.6|6973.9|6971.1|6974.3|6971.5|6973.4|6970.6|3
1621325580000|2021-05-18 08:13:00|6973.8|6971|6973.8|6971|6973.8|6971|6973.8|6971|0
1621325590000|2021-05-18 08:13:10|6973.4|6970.6|6973.1|6970.3|6974.1|6971|6971.6|6968.8|342
1621325600000|2021-05-18 08:13:20|6972.8|6970|6973.1|6970.3|6973.6|6970.8|6972.8|6970|185
1621325610000|2021-05-18 08:13:30|6972.1|6969.3|6974.3|6971.5|6974.3|6971.5|6972.1|6969.3|237
1621325620000|2021-05-18 08:13:40|6974.4|6971.6|6974.1|6971.3|6974.8|6972|6973.8|6971|3
1621325640000|2021-05-18 08:14:00|6975.1|6972.3|6975.1|6972.3|6975.3|6972.5|6975.1|6972.3|7
1621325650000|2021-05-18 08:14:10|6974.8|6972|6974.8|6972|6974.8|6972|6974.8|6972|15
1621325660000|2021-05-18 08:14:20|6974.6|6971.8|6973.8|6971|6974.8|6972|6973.6|6970.8|44
1621325670000|2021-05-18 08:14:30|6972.8|6970|6973.8|6971|6973.8|6971|6972.8|6970|8
1621325680000|2021-05-18 08:14:40|6973.4|6970.6|6972.8|6970|6973.8|6971|6972.6|6969.8|11
1621325690000|2021-05-18 08:14:50|6973.1|6970.3|6972.6|6969.8|6973.1|6970.3|6972.6|6969.8|22
1621325700000|2021-05-18 08:15:00|6972.1|6969.3|6972.8|6970|6972.8|6970|6970.5|6967.7|84
1621325710000|2021-05-18 08:15:10|6971.8|6969|6971.8|6969|6972.1|6969.3|6971.8|6969|5
1621325720000|2021-05-18 08:15:20|||||||||9
1621325730000|2021-05-18 08:15:30|||||||||13
1621325740000|2021-05-18 08:15:40|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|2
1621325750000|2021-05-18 08:15:50|6971.8|6969|6973.3|6970.5|6973.3|6970.5|6971.8|6969|52
1621325760000|2021-05-18 08:16:00|6973.4|6970.6|6973.8|6971|6973.9|6971.1|6973.4|6970.6|12
1621325770000|2021-05-18 08:16:10|6974.1|6971.3|6973.8|6971|6974.8|6972|6972.8|6970|274
1621325780000|2021-05-18 08:16:20|6972.3|6969.5|6974.6|6971.8|6974.6|6971.8|6971.8|6969|252
1621325790000|2021-05-18 08:16:30|6974.3|6971.5|6973.8|6971|6974.3|6971.5|6973.8|6971|0
1621325800000|2021-05-18 08:16:40|6973.1|6970.3|6972.1|6969.3|6973.1|6970.3|6972.1|6969.3|6
1621325810000|2021-05-18 08:16:50|6971.8|6969|6971.8|6969|6971.8|6969|6970.6|6967.8|28
1621325820000|2021-05-18 08:17:00|6971.6|6968.8|6971.8|6969|6971.8|6969|6971.6|6968.8|8
1621325840000|2021-05-18 08:17:20|6972.1|6969.3|6974.8|6972|6974.8|6972|6972.1|6969.3|45
1621325850000|2021-05-18 08:17:30|6973.9|6971.1|6975.6|6972.8|6976.8|6974|6973.9|6971.1|68
1621325860000|2021-05-18 08:17:40|6974.8|6972|6974.8|6972|6976.4|6973.6|6973.9|6971.1|113
1621325870000|2021-05-18 08:17:50|6974.4|6971.6|6973.4|6970.6|6974.4|6971.6|6973.3|6970.5|52
1621325880000|2021-05-18 08:18:00|6973.8|6971|6972.9|6970.1|6973.8|6971|6971.8|6969|19
1621325890000|2021-05-18 08:18:10|6972.8|6970|6972.8|6970|6972.8|6970|6972.4|6969.6|84
1621325900000|2021-05-18 08:18:20|6972.9|6970.1|6972.9|6970.1|6973.4|6970.6|6971.8|6969|98
1621325910000|2021-05-18 08:18:30|6972.8|6970|6972.8|6970|6972.8|6970|6971.8|6969|77
1621325920000|2021-05-18 08:18:40|||||||||1
1621325930000|2021-05-18 08:18:50|6973.1|6970.3|6973.4|6970.6|6973.8|6971|6973.1|6970.3|73
1621325940000|2021-05-18 08:19:00|6973.8|6971|6973.8|6971|6974.4|6971.6|6973.8|6971|99
1621325950000|2021-05-18 08:19:10|||||||||1
1621325960000|2021-05-18 08:19:20|6973.1|6970.3|6974.8|6972|6974.8|6972|6973.1|6970.3|83
1621325970000|2021-05-18 08:19:30|6974.4|6971.6|6974.8|6972|6974.9|6972.1|6974.4|6971.6|15
1621325980000|2021-05-18 08:19:40|6974.4|6971.6|6975.8|6973|6975.9|6973.1|6974.4|6971.6|50
1621325990000|2021-05-18 08:19:50|6975.1|6972.3|6974.4|6971.6|6975.1|6972.3|6974.4|6971.6|8
1621326000000|2021-05-18 08:20:00|6974.8|6972|6976.1|6973.3|6977.4|6974.6|6973.8|6971|534
1621326010000|2021-05-18 08:20:10|6975.6|6972.8|6977.4|6974.6|6977.4|6974.6|6975.6|6972.8|104
1621326020000|2021-05-18 08:20:20|6977.1|6974.3|6976.7|6973.9|6977.1|6974.3|6976.4|6973.6|27
1621326030000|2021-05-18 08:20:30|6977.1|6974.3|6976.1|6973.3|6977.1|6974.3|6975.9|6973.1|18
1621326040000|2021-05-18 08:20:40|6976.9|6974.1|6977.4|6974.6|6977.4|6974.6|6976.2|6973.4|27
1621326050000|2021-05-18 08:20:50|6977.1|6974.3|6975.1|6972.3|6977.1|6974.3|6974.9|6972.1|100
1621326060000|2021-05-18 08:21:00|6974.4|6971.6|6973.6|6970.8|6974.4|6971.6|6973.4|6970.6|32
1621326070000|2021-05-18 08:21:10|6973.9|6971.1|6973.9|6971.1|6974.1|6971.3|6973.4|6970.6|11
1621326080000|2021-05-18 08:21:20|6973.6|6970.8|6972.4|6969.6|6973.6|6970.8|6971.8|6969|73
1621326090000|2021-05-18 08:21:30|6972.1|6969.3|6971.9|6969.1|6972.1|6969.3|6971.9|6969.1|3
1621326100000|2021-05-18 08:21:40|6972.1|6969.3|6973.9|6971.1|6973.9|6971.1|6972.1|6969.3|15
1621326110000|2021-05-18 08:21:50|6974.1|6971.3|6973.4|6970.6|6974.1|6971.3|6973.4|6970.6|14
1621326120000|2021-05-18 08:22:00|6973.3|6970.5|6975.1|6972.3|6975.1|6972.3|6973.3|6970.5|28
1621326130000|2021-05-18 08:22:10|6975.9|6973.1|6976.7|6973.9|6976.7|6973.9|6975.9|6973.1|29
1621326140000|2021-05-18 08:22:20|6977.1|6974.3|6977.1|6974.3|6977.1|6974.3|6977.1|6974.3|27
1621326150000|2021-05-18 08:22:30|6977.2|6974.4|6978.7|6975.9|6979.4|6976.6|6977.2|6974.4|120
1621326160000|2021-05-18 08:22:40|6978.1|6975.3|6981.2|6978.4|6981.7|6978.9|6978.1|6975.3|253
1621326170000|2021-05-18 08:22:50|6981.4|6978.6|6981.1|6978.3|6981.7|6978.9|6980.7|6977.9|12
1621326180000|2021-05-18 08:23:00|6981.2|6978.4|6981.2|6978.4|6981.2|6978.4|6981.1|6978.3|103
1621326190000|2021-05-18 08:23:10|6981.1|6978.3|6981.2|6978.4|6981.7|6978.9|6981.1|6978.3|7
1621326200000|2021-05-18 08:23:20|6980.7|6977.9|6981.1|6978.3|6981.2|6978.4|6980.7|6977.9|53
1621326210000|2021-05-18 08:23:30|6980.7|6977.9|6979.1|6976.3|6980.7|6977.9|6978.7|6975.9|22
1621326220000|2021-05-18 08:23:40|6979.4|6976.6|6982.1|6979.3|6982.1|6979.3|6979.4|6976.6|489
1621326230000|2021-05-18 08:23:50|||||||||13
1621326240000|2021-05-18 08:24:00|6981.2|6978.4|6982.1|6979.3|6982.1|6979.3|6981.2|6978.4|22
1621326250000|2021-05-18 08:24:10|6981.9|6979.1|6982.1|6979.3|6982.1|6979.3|6981.9|6979.1|11
1621326260000|2021-05-18 08:24:20|6982.4|6979.6|6982.7|6979.9|6982.7|6979.9|6982.1|6979.3|76
1621326270000|2021-05-18 08:24:30|||||||||13
1621326280000|2021-05-18 08:24:40|||||||||2
1621326290000|2021-05-18 08:24:50|6983.4|6980.6|6983.4|6980.6|6983.4|6980.6|6983.4|6980.6|7
1621326300000|2021-05-18 08:25:00|6983.7|6980.9|6982.7|6979.9|6984.2|6981.4|6982.7|6979.9|77
1621326320000|2021-05-18 08:25:20|||||||||2
1621326330000|2021-05-18 08:25:30|6981.7|6978.9|6980.7|6977.9|6981.7|6978.9|6980.4|6977.6|155
1621326340000|2021-05-18 08:25:40|6980.4|6977.6|6981.4|6978.6|6981.7|6978.9|6980.4|6977.6|33
1621326350000|2021-05-18 08:25:50|6981.9|6979.1|6979.4|6976.6|6982.4|6979.6|6979.4|6976.6|38
1621326360000|2021-05-18 08:26:00|6978.7|6975.9|6978.9|6976.1|6979.4|6976.6|6978.7|6975.9|55
1621326370000|2021-05-18 08:26:10|6978.5|6975.7|6977.4|6974.6|6978.5|6975.7|6977.2|6974.4|68
1621326380000|2021-05-18 08:26:20|6976.7|6973.9|6976.9|6974.1|6977.4|6974.6|6976.1|6973.3|53
1621326390000|2021-05-18 08:26:30|6977.2|6974.4|6977.4|6974.6|6977.9|6975.1|6976.9|6974.1|40
1621326400000|2021-05-18 08:26:40|6978.4|6975.6|6979.4|6976.6|6979.9|6977.1|6978.4|6975.6|127
1621326410000|2021-05-18 08:26:50|6980.2|6977.4|6979.2|6976.4|6980.4|6977.6|6978.7|6975.9|36
1621326420000|2021-05-18 08:27:00|6978.9|6976.1|6977.4|6974.6|6978.9|6976.1|6977.4|6974.6|37
1621326430000|2021-05-18 08:27:10|6977.2|6974.4|6980.2|6977.4|6980.4|6977.6|6977.2|6974.4|38
1621326440000|2021-05-18 08:27:20|6980.1|6977.3|6979.4|6976.6|6980.1|6977.3|6979.4|6976.6|98
1621326450000|2021-05-18 08:27:30|6979.7|6976.9|6979.7|6976.9|6980.4|6977.6|6979.7|6976.9|145
1621326460000|2021-05-18 08:27:40|6979.6|6976.8|6977.4|6974.6|6979.6|6976.8|6977.2|6974.4|119
1621326470000|2021-05-18 08:27:50|6977|6974.2|6970.7|6967.9|6977.2|6974.4|6970.7|6967.9|193
1621326480000|2021-05-18 08:28:00|6971.2|6968.4|6970.9|6968.1|6971.4|6968.6|6969.7|6966.9|159
1621326490000|2021-05-18 08:28:10|6971.2|6968.4|6974.4|6971.6|6975.2|6972.4|6970.7|6967.9|228
1621326500000|2021-05-18 08:28:20|6974.7|6971.9|6973.4|6970.6|6975.4|6972.6|6973.2|6970.4|157
1621326510000|2021-05-18 08:28:30|6973.7|6970.9|6976.4|6973.6|6976.7|6973.9|6972.7|6969.9|110
1621326520000|2021-05-18 08:28:40|6976.2|6973.4|6979.4|6976.6|6980.2|6977.4|6975.4|6972.6|380
1621326530000|2021-05-18 08:28:50|6979.7|6976.9|6979|6976.2|6979.7|6976.9|6978.1|6975.3|126
1621326540000|2021-05-18 08:29:00|6979.9|6977.1|6977.9|6975.1|6980|6977.2|6977|6974.2|224
1621326550000|2021-05-18 08:29:10|6978|6975.2|6976.5|6973.7|6978.4|6975.6|6974.7|6971.9|413
1621326560000|2021-05-18 08:29:20|6976.2|6973.4|6977|6974.2|6977|6974.2|6974|6971.2|441
1621326570000|2021-05-18 08:29:30|6976.7|6973.9|6976.4|6973.6|6976.7|6973.9|6975|6972.2|236
1621326580000|2021-05-18 08:29:40|6976.9|6974.1|6977.4|6974.6|6978|6975.2|6976.4|6973.6|297
1621326590000|2021-05-18 08:29:50|6977|6974.2|6980.4|6977.6|6980.9|6978.1|6976|6973.2|674
1621326600000|2021-05-18 08:30:00|6980.5|6977.7|6975.5|6972.7|6981|6978.2|6975.4|6972.6|569
1621326610000|2021-05-18 08:30:10|6976.5|6973.7|6977.4|6974.6|6979|6976.2|6976.5|6973.7|116
1621326620000|2021-05-18 08:30:20|6977|6974.2|6980.9|6978.1|6980.9|6978.1|6975.5|6972.7|119
1621326630000|2021-05-18 08:30:30|6981.4|6978.6|6981.1|6978.3|6982|6979.2|6980.4|6977.6|100
1621326640000|2021-05-18 08:30:40|6980|6977.2|6980.9|6978.1|6981|6978.2|6978.4|6975.6|133
1621326650000|2021-05-18 08:30:50|6980.7|6977.9|6981.2|6978.4|6982.4|6979.6|6980.7|6977.9|77
1621326660000|2021-05-18 08:31:00|6980.9|6978.1|6980.9|6978.1|6983.7|6980.9|6980.4|6977.6|104
1621326670000|2021-05-18 08:31:10|6980.4|6977.6|6982.7|6979.9|6982.7|6979.9|6979.7|6976.9|46
1621326680000|2021-05-18 08:31:20|6982.2|6979.4|6979.4|6976.6|6982.4|6979.6|6979.4|6976.6|162
1621326690000|2021-05-18 08:31:30|6978.9|6976.1|6977.4|6974.6|6978.9|6976.1|6977.4|6974.6|57
1621326700000|2021-05-18 08:31:40|6977.5|6974.7|6981.4|6978.6|6982|6979.2|6975.5|6972.7|423
1621326710000|2021-05-18 08:31:50|6981.9|6979.1|6980.4|6977.6|6982|6979.2|6980.4|6977.6|65
1621326720000|2021-05-18 08:32:00|6980.5|6977.7|6979.7|6976.9|6980.5|6977.7|6979.7|6976.9|7
1621326730000|2021-05-18 08:32:10|6979|6976.2|6978.4|6975.6|6979.4|6976.6|6978.2|6975.4|26
1621326740000|2021-05-18 08:32:20|6978|6975.2|6978.4|6975.6|6978.4|6975.6|6977.7|6974.9|63
1621326750000|2021-05-18 08:32:30|6978|6975.2|6978.1|6975.3|6978.4|6975.6|6977.9|6975.1|17
1621326760000|2021-05-18 08:32:40|6977.7|6974.9|6978.7|6975.9|6978.7|6975.9|6976.4|6973.6|109
1621326770000|2021-05-18 08:32:50|6978.4|6975.6|6978.4|6975.6|6978.4|6975.6|6978.2|6975.4|53
1621326780000|2021-05-18 08:33:00|6978.2|6975.4|6978.4|6975.6|6978.4|6975.6|6977.4|6974.6|43
1621326790000|2021-05-18 08:33:10|||||||||41
1621326800000|2021-05-18 08:33:20|6978.7|6975.9|6978.2|6975.4|6978.7|6975.9|6977.4|6974.6|23
1621326810000|2021-05-18 08:33:30|6978.4|6975.6|6979.4|6976.6|6979.4|6976.6|6978.2|6975.4|60
1621326820000|2021-05-18 08:33:40|6978|6975.2|6980|6977.2|6981|6978.2|6978|6975.2|291
1621326830000|2021-05-18 08:33:50|6979|6976.2|6978|6975.2|6979|6976.2|6977.3|6974.5|75
1621326840000|2021-05-18 08:34:00|6977.6|6974.8|6977.5|6974.7|6977.6|6974.8|6976.7|6973.9|43
1621326850000|2021-05-18 08:34:10|6977.4|6974.6|6975.5|6972.7|6977.5|6974.7|6975.5|6972.7|35
1621326860000|2021-05-18 08:34:20|6974.9|6972.1|6976.5|6973.7|6976.5|6973.7|6974.9|6972.1|57
1621326870000|2021-05-18 08:34:30|6976.4|6973.6|6976.5|6973.7|6976.5|6973.7|6976.4|6973.6|24
1621326880000|2021-05-18 08:34:40|6976.7|6973.9|6976.2|6973.4|6977.4|6974.6|6976.2|6973.4|18
1621326890000|2021-05-18 08:34:50|6976.5|6973.7|6976.5|6973.7|6976.5|6973.7|6976|6973.2|13
1621326900000|2021-05-18 08:35:00|6976.4|6973.6|6978|6975.2|6978|6975.2|6976.4|6973.6|63
1621326910000|2021-05-18 08:35:10|6978.4|6975.6|6979|6976.2|6979|6976.2|6977.4|6974.6|122
1621326920000|2021-05-18 08:35:20|6978.9|6976.1|6980.4|6977.6|6981.4|6978.6|6978.5|6975.7|248
1621326930000|2021-05-18 08:35:30|6980.2|6977.4|6979.5|6976.7|6980.2|6977.4|6979.4|6976.6|28
1621326940000|2021-05-18 08:35:40|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|8
1621326950000|2021-05-18 08:35:50|6979.4|6976.6|6978.5|6975.7|6979.4|6976.6|6977.4|6974.6|28
1621326960000|2021-05-18 08:36:00|6979|6976.2|6978.4|6975.6|6979|6976.2|6977.5|6974.7|59
1621326970000|2021-05-18 08:36:10|6977.5|6974.7|6978.5|6975.7|6978.5|6975.7|6977.5|6974.7|27
1621326980000|2021-05-18 08:36:20|6978|6975.2|6981|6978.2|6981|6978.2|6978|6975.2|61
1621326990000|2021-05-18 08:36:30|6981.5|6978.7|6982.4|6979.6|6983|6980.2|6981|6978.2|40
1621327000000|2021-05-18 08:36:40|6981.9|6979.1|6982|6979.2|6982|6979.2|6981.5|6978.7|1
1621327010000|2021-05-18 08:36:50|6982.4|6979.6|6982|6979.2|6982.4|6979.6|6981.4|6978.6|28
1621327020000|2021-05-18 08:37:00|6982.4|6979.6|6981.5|6978.7|6983|6980.2|6981.4|6978.6|10
1621327030000|2021-05-18 08:37:10|6981.4|6978.6|6981.5|6978.7|6981.5|6978.7|6981|6978.2|10
1621327040000|2021-05-18 08:37:20|6980.8|6978|6981.4|6978.6|6981.4|6978.6|6979.4|6976.6|492
1621327050000|2021-05-18 08:37:30|6980.5|6977.7|6980.4|6977.6|6980.5|6977.7|6980.4|6977.6|6
1621327060000|2021-05-18 08:37:40|6980.5|6977.7|6979.4|6976.6|6980.5|6977.7|6979.4|6976.6|5
1621327070000|2021-05-18 08:37:50|6979.5|6976.7|6979.4|6976.6|6979.5|6976.7|6978.4|6975.6|24
1621327080000|2021-05-18 08:38:00|6978.9|6976.1|6976.9|6974.1|6978.9|6976.1|6976.7|6973.9|78
1621327090000|2021-05-18 08:38:10|6977|6974.2|6977|6974.2|6977|6974.2|6976.7|6973.9|6
1621327100000|2021-05-18 08:38:20|||||||||10
1621327110000|2021-05-18 08:38:30|6976.4|6973.6|6978|6975.2|6978|6975.2|6976.2|6973.4|58
1621327120000|2021-05-18 08:38:40|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|0
1621327130000|2021-05-18 08:38:50|6978.4|6975.6|6978.4|6975.6|6978.4|6975.6|6978.4|6975.6|1
1621327140000|2021-05-18 08:39:00|6978.2|6975.4|6978.2|6975.4|6978.4|6975.6|6978.2|6975.4|2
1621327150000|2021-05-18 08:39:10|6978.7|6975.9|6978.2|6975.4|6978.7|6975.9|6978.2|6975.4|45
1621327160000|2021-05-18 08:39:20|6980.9|6978.1|6982.7|6979.9|6982.7|6979.9|6980.9|6978.1|44
1621327170000|2021-05-18 08:39:30|6982.4|6979.6|6982.4|6979.6|6982.4|6979.6|6981.4|6978.6|15
1621327180000|2021-05-18 08:39:40|6982|6979.2|6982|6979.2|6982|6979.2|6982|6979.2|0
1621327190000|2021-05-18 08:39:50|||||||||1
1621327200000|2021-05-18 08:40:00|6982.4|6979.6|6983.4|6980.6|6983.4|6980.6|6982.4|6979.6|8
1621327210000|2021-05-18 08:40:10|6982.5|6979.7|6983.4|6980.6|6983.4|6980.6|6982.5|6979.7|29
1621327220000|2021-05-18 08:40:20|6983.2|6980.4|6983|6980.2|6984.7|6981.9|6982.5|6979.7|27
1621327230000|2021-05-18 08:40:30|6983.4|6980.6|6982.9|6980.1|6983.4|6980.6|6982.9|6980.1|42
1621327240000|2021-05-18 08:40:40|6983.2|6980.4|6981.4|6978.6|6983.2|6980.4|6980.9|6978.1|42
1621327250000|2021-05-18 08:40:50|6982.2|6979.4|6981.2|6978.4|6982.4|6979.6|6980.7|6977.9|348
1621327260000|2021-05-18 08:41:00|6980.9|6978.1|6980.7|6977.9|6980.9|6978.1|6980.4|6977.6|31
1621327270000|2021-05-18 08:41:10|||||||||2
1621327280000|2021-05-18 08:41:20|6979.7|6976.9|6978.4|6975.6|6979.7|6976.9|6978.4|6975.6|104
1621327290000|2021-05-18 08:41:30|6978.2|6975.4|6978.4|6975.6|6978.4|6975.6|6978.2|6975.4|19
1621327300000|2021-05-18 08:41:40|6978.7|6975.9|6979.2|6976.4|6979.2|6976.4|6978.4|6975.6|35
1621327310000|2021-05-18 08:41:50|6979.1|6976.3|6978.2|6975.4|6979.1|6976.3|6978.2|6975.4|22
1621327320000|2021-05-18 08:42:00|6977.7|6974.9|6979.4|6976.6|6979.7|6976.9|6977.7|6974.9|9
1621327330000|2021-05-18 08:42:10|6979.2|6976.4|6977.7|6974.9|6979.2|6976.4|6977.4|6974.6|9
1621327340000|2021-05-18 08:42:20|6977.9|6975.1|6979.4|6976.6|6979.4|6976.6|6977.7|6974.9|18
1621327350000|2021-05-18 08:42:30|6979.5|6976.7|6979.9|6977.1|6981|6978.2|6979.5|6976.7|107
1621327360000|2021-05-18 08:42:40|6980.2|6977.4|6980.9|6978.1|6981.2|6978.4|6979.9|6977.1|52
1621327370000|2021-05-18 08:42:50|6981.4|6978.6|6981.4|6978.6|6982|6979.2|6981.4|6978.6|42
1621327380000|2021-05-18 08:43:00|6981.5|6978.7|6983.4|6980.6|6983.4|6980.6|6981.5|6978.7|21
1621327390000|2021-05-18 08:43:10|6983.2|6980.4|6983.4|6980.6|6983.4|6980.6|6983.2|6980.4|0
1621327400000|2021-05-18 08:43:20|6983|6980.2|6980.5|6977.7|6983|6980.2|6980.2|6977.4|77
1621327410000|2021-05-18 08:43:30|6981|6978.2|6982.4|6979.6|6982.4|6979.6|6981|6978.2|44
1621327420000|2021-05-18 08:43:40|6981.9|6979.1|6981.9|6979.1|6981.9|6979.1|6981.7|6978.9|7
1621327430000|2021-05-18 08:43:50|6982.2|6979.4|6982.2|6979.4|6982.2|6979.4|6982.2|6979.4|3
1621327440000|2021-05-18 08:44:00|6981.4|6978.6|6980.2|6977.4|6981.4|6978.6|6979.9|6977.1|155
1621327450000|2021-05-18 08:44:10|6980.1|6977.3|6980.2|6977.4|6980.2|6977.4|6979.4|6976.6|6
1621327460000|2021-05-18 08:44:20|6980.1|6977.3|6979.2|6976.4|6980.1|6977.3|6978.7|6975.9|8
1621327480000|2021-05-18 08:44:40|6978.9|6976.1|6978.4|6975.6|6979.1|6976.3|6978.4|6975.6|41
1621327490000|2021-05-18 08:44:50|6978|6975.2|6977.5|6974.7|6978|6975.2|6977.4|6974.6|61
1621327500000|2021-05-18 08:45:00|6977.9|6975.1|6979|6976.2|6979.4|6976.6|6977.7|6974.9|41
1621327510000|2021-05-18 08:45:10|6978.7|6975.9|6979|6976.2|6979|6976.2|6978.4|6975.6|17
1621327520000|2021-05-18 08:45:20|6979.4|6976.6|6980.4|6977.6|6982|6979.2|6979.4|6976.6|61
1621327530000|2021-05-18 08:45:30|6980.9|6978.1|6980.4|6977.6|6980.9|6978.1|6980.4|6977.6|26
1621327540000|2021-05-18 08:45:40|6980.5|6977.7|6980|6977.2|6980.5|6977.7|6979.9|6977.1|73
1621327550000|2021-05-18 08:45:50|6979|6976.2|6979.5|6976.7|6980|6977.2|6979|6976.2|9
1621327560000|2021-05-18 08:46:00|6980|6977.2|6980|6977.2|6980|6977.2|6979.5|6976.7|6
1621327570000|2021-05-18 08:46:10|6980.9|6978.1|6979.9|6977.1|6981.2|6978.4|6979.7|6976.9|9
1621327580000|2021-05-18 08:46:20|6979.4|6976.6|6979.4|6976.6|6979.4|6976.6|6979.4|6976.6|0
1621327590000|2021-05-18 08:46:30|6978.5|6975.7|6978.4|6975.6|6978.5|6975.7|6978.4|6975.6|12
1621327600000|2021-05-18 08:46:40|6979.1|6976.3|6978.7|6975.9|6979.4|6976.6|6978.7|6975.9|15
1621327610000|2021-05-18 08:46:50|6978.4|6975.6|6978.4|6975.6|6978.4|6975.6|6978.2|6975.4|3
1621327620000|2021-05-18 08:47:00|6978.2|6975.4|6978.4|6975.6|6978.4|6975.6|6977.9|6975.1|20
1621327630000|2021-05-18 08:47:10|||||||||2
1621327650000|2021-05-18 08:47:30|||||||||2
1621327660000|2021-05-18 08:47:40|6978.2|6975.4|6978.2|6975.4|6978.4|6975.6|6978.2|6975.4|5
1621327670000|2021-05-18 08:47:50|6977.7|6974.9|6977.7|6974.9|6977.9|6975.1|6977.7|6974.9|2
1621327680000|2021-05-18 08:48:00|6977.9|6975.1|6975.9|6973.1|6978.2|6975.4|6975.9|6973.1|16
1621327690000|2021-05-18 08:48:10|6975.7|6972.9|6976.4|6973.6|6976.4|6973.6|6974.7|6971.9|72
1621327700000|2021-05-18 08:48:20|6977.2|6974.4|6977.1|6974.3|6977.2|6974.4|6977.1|6974.3|13
1621327710000|2021-05-18 08:48:30|6976.4|6973.6|6976.4|6973.6|6976.4|6973.6|6976.4|6973.6|1
1621327720000|2021-05-18 08:48:40|6976.7|6973.9|6977.1|6974.3|6977.4|6974.6|6976.7|6973.9|28
1621327730000|2021-05-18 08:48:50|6976.7|6973.9|6975|6972.2|6976.7|6973.9|6974|6971.2|168
1621327740000|2021-05-18 08:49:00|6975.4|6972.6|6975.4|6972.6|6976.2|6973.4|6975.4|6972.6|5
1621327750000|2021-05-18 08:49:10|6975.7|6972.9|6975.9|6973.1|6975.9|6973.1|6975.7|6972.9|5
1621327760000|2021-05-18 08:49:20|6976|6973.2|6975.4|6972.6|6976.4|6973.6|6974.9|6972.1|10
1621327770000|2021-05-18 08:49:30|6974.9|6972.1|6974.4|6971.6|6974.9|6972.1|6973.7|6970.9|54
1621327780000|2021-05-18 08:49:40|6974|6971.2|6974.4|6971.6|6974.4|6971.6|6973.9|6971.1|23
1621327790000|2021-05-18 08:49:50|6973.9|6971.1|6973.9|6971.1|6973.9|6971.1|6973.7|6970.9|3
1621327800000|2021-05-18 08:50:00|6974.4|6971.6|6974.2|6971.4|6974.4|6971.6|6974.2|6971.4|2
1621327810000|2021-05-18 08:50:10|6974.1|6971.3|6973|6970.2|6974.1|6971.3|6972.4|6969.6|16
1621327820000|2021-05-18 08:50:20|6972.9|6970.1|6973.9|6971.1|6973.9|6971.1|6972.9|6970.1|17
1621327830000|2021-05-18 08:50:30|6973.4|6970.6|6973.2|6970.4|6973.4|6970.6|6973.2|6970.4|1
1621327840000|2021-05-18 08:50:40|6973.4|6970.6|6974.4|6971.6|6974.4|6971.6|6973.4|6970.6|56
1621327850000|2021-05-18 08:50:50|6974.5|6971.7|6974.4|6971.6|6975|6972.2|6974.2|6971.4|13
1621327860000|2021-05-18 08:51:00|6974.7|6971.9|6974.9|6972.1|6974.9|6972.1|6973.4|6970.6|115
1621327870000|2021-05-18 08:51:10|6975|6972.2|6975|6972.2|6975|6972.2|6974.9|6972.1|0
1621327880000|2021-05-18 08:51:20|6975.7|6972.9|6976|6973.2|6976|6973.2|6975.4|6972.6|12
1621327890000|2021-05-18 08:51:30|6975.9|6973.1|6975.4|6972.6|6975.9|6973.1|6975.4|6972.6|1
1621327900000|2021-05-18 08:51:40|6975.9|6973.1|6975.9|6973.1|6976|6973.2|6975.9|6973.1|2
1621327910000|2021-05-18 08:51:50|6975.7|6972.9|6975|6972.2|6975.9|6973.1|6974.9|6972.1|13
1621327920000|2021-05-18 08:52:00|6974.9|6972.1|6974.4|6971.6|6974.9|6972.1|6974.4|6971.6|1
1621327930000|2021-05-18 08:52:10|6974.7|6971.9|6974.7|6971.9|6975|6972.2|6974.7|6971.9|6
1621327940000|2021-05-18 08:52:20|6974.4|6971.6|6969.7|6966.9|6974.4|6971.6|6969.7|6966.9|62
1621327950000|2021-05-18 08:52:30|6969.4|6966.6|6966.7|6963.9|6969.4|6966.6|6966.7|6963.9|62
1621327960000|2021-05-18 08:52:40|6966.9|6964.1|6967.1|6964.3|6967.4|6964.6|6966.9|6964.1|25
1621327970000|2021-05-18 08:52:50|6967.4|6964.6|6968.6|6965.8|6968.6|6965.8|6967.1|6964|64
1621327980000|2021-05-18 08:53:00|6968.4|6965.6|6966.6|6963.8|6968.4|6965.6|6965.1|6962.3|26
1621327990000|2021-05-18 08:53:10|6966.4|6963.6|6966.6|6963.8|6967.1|6964.3|6966.4|6963.6|20
1621328000000|2021-05-18 08:53:20|6966.4|6963.6|6967.1|6964.3|6967.1|6964.3|6966.1|6963.3|3
1621328010000|2021-05-18 08:53:30|6966.7|6963.9|6966.4|6963.6|6966.7|6963.9|6966.4|6963.6|1
1621328020000|2021-05-18 08:53:40|6966.9|6964.1|6967.7|6964.9|6967.7|6964.9|6966.4|6963.6|7
1621328030000|2021-05-18 08:53:50|6967.9|6965.1|6969.6|6966.8|6969.8|6967|6967.9|6965.1|45
1621328040000|2021-05-18 08:54:00|6970.1|6967.3|6971.4|6968.6|6971.6|6968.8|6970.1|6967.3|10
1621328050000|2021-05-18 08:54:10|6971.6|6968.8|6968.6|6965.8|6971.6|6968.8|6968.4|6965.6|22
1621328060000|2021-05-18 08:54:20|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|0
1621328070000|2021-05-18 08:54:30|6968.1|6965.3|6967.4|6964.6|6968.2|6965.4|6967.4|6964.6|3
1621328080000|2021-05-18 08:54:40|6966.9|6964.1|6967.7|6964.9|6967.7|6964.9|6966.9|6964.1|13
1621328090000|2021-05-18 08:54:50|6968.6|6965.8|6968.7|6965.9|6968.7|6965.9|6968.6|6965.8|0
1621328100000|2021-05-18 08:55:00|6969.1|6966.3|6969.4|6966.6|6969.7|6966.9|6969.1|6966.3|9
1621328110000|2021-05-18 08:55:10|6969.1|6966.3|6969.1|6966.3|6969.1|6966.3|6969.1|6966.3|1
1621328120000|2021-05-18 08:55:20|||||||||1
1621328130000|2021-05-18 08:55:30|6968.4|6965.6|6968.4|6965.6|6968.7|6965.9|6968.4|6965.6|38
1621328140000|2021-05-18 08:55:40|6968.1|6965.3|6967.6|6964.8|6968.1|6965.3|6967.6|6964.8|3
1621328150000|2021-05-18 08:55:50|6967.1|6964.3|6967.1|6964.3|6967.9|6965.1|6966.9|6964.1|11
1621328160000|2021-05-18 08:56:00|6967.9|6965.1|6968.6|6965.8|6968.6|6965.8|6967.9|6965.1|11
1621328170000|2021-05-18 08:56:10|6968.2|6965.4|6970.1|6967.3|6970.1|6967.3|6968.2|6965.4|25
1621328180000|2021-05-18 08:56:20|6969.4|6966.6|6969.2|6966.4|6969.4|6966.6|6969.1|6966.3|7
1621328190000|2021-05-18 08:56:30|6969.1|6966.3|6969.1|6966.3|6969.1|6966.3|6968.6|6965.8|6
1621328200000|2021-05-18 08:56:40|||||||||5
1621328210000|2021-05-18 08:56:50|6968.6|6965.8|6969.4|6966.6|6969.7|6966.9|6968.1|6965.3|26
1621328220000|2021-05-18 08:57:00|6969.1|6966.3|6969.1|6966.3|6969.1|6966.3|6968.9|6966.1|3
1621328230000|2021-05-18 08:57:10|6968.7|6965.9|6968.1|6965.3|6968.7|6965.9|6968.1|6965.3|3
1621328240000|2021-05-18 08:57:20|6968.4|6965.6|6968.4|6965.6|6968.6|6965.8|6968.4|6965.6|1
1621328250000|2021-05-18 08:57:30|6968.1|6965.3|6967.6|6964.8|6968.1|6965.3|6967.6|6964.8|4
1621328260000|2021-05-18 08:57:40|6967.9|6965.1|6967.9|6965.1|6967.9|6965.1|6967.9|6965.1|0
1621328270000|2021-05-18 08:57:50|6967.1|6964.3|6967.9|6965.1|6967.9|6965.1|6967.1|6964.3|12
1621328280000|2021-05-18 08:58:00|6968.1|6965.3|6968.6|6965.8|6968.6|6965.8|6968.1|6965.3|10
1621328290000|2021-05-18 08:58:10|6969.1|6966.3|6969.1|6966.3|6969.1|6966.3|6968.6|6965.8|8
1621328300000|2021-05-18 08:58:20|6968.9|6966.1|6968.9|6966.1|6968.9|6966.1|6968.4|6965.6|0
1621328310000|2021-05-18 08:58:30|6968.4|6965.6|6968.6|6965.8|6968.6|6965.8|6968.4|6965.6|2
1621328320000|2021-05-18 08:58:40|6968.8|6966|6968.9|6966.1|6968.9|6966.1|6968.1|6965.3|2
1621328330000|2021-05-18 08:58:50|6968.6|6965.8|6967.7|6964.9|6968.6|6965.8|6967.6|6964.8|4
1621328340000|2021-05-18 08:59:00|6968.1|6965.3|6968.2|6965.4|6968.2|6965.4|6968.1|6965.3|7
1621328350000|2021-05-18 08:59:10|||||||||15
1621328360000|2021-05-18 08:59:20|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|2
1621328370000|2021-05-18 08:59:30|6968.2|6965.4|6967.1|6964.3|6968.8|6966|6966.1|6963.3|35
1621328380000|2021-05-18 08:59:40|6966.6|6963.8|6965.6|6962.8|6966.6|6963.8|6965.6|6962.8|11
1621328390000|2021-05-18 08:59:50|6965.4|6962.6|6965.6|6962.8|6965.6|6962.8|6965.1|6962.3|3
1621328400000|2021-05-18 09:00:00|6965.2|6962.4|6966.1|6963.3|6966.2|6963.4|6965.1|6962.3|35
1621328410000|2021-05-18 09:00:10|6966.2|6963.4|6966.7|6963.9|6966.7|6963.9|6965.7|6962.9|27
1621328420000|2021-05-18 09:00:20|6966.2|6963.4|6967.7|6964.9|6967.7|6964.9|6966.2|6963.4|15
1621328430000|2021-05-18 09:00:30|6968.2|6965.4|6969.6|6966.8|6969.9|6967.1|6967.1|6964.3|126
1621328440000|2021-05-18 09:00:40|6970.1|6967.3|6969.2|6966.4|6970.1|6967.3|6969.1|6966.3|4
1621328450000|2021-05-18 09:00:50|6969.7|6966.9|6970.1|6967.3|6972.1|6969.3|6969.7|6966.9|11
1621328460000|2021-05-18 09:01:00|6969.1|6966.3|6968.2|6965.4|6969.1|6966.3|6968.2|6965.4|22
1621328470000|2021-05-18 09:01:10|6968.7|6965.9|6968.1|6965.3|6968.7|6965.9|6968.1|6965.3|5
1621328480000|2021-05-18 09:01:20|6967.7|6964.9|6967.1|6964.3|6967.7|6964.9|6967.1|6964.3|16
1621328490000|2021-05-18 09:01:30|6966.2|6963.4|6968.1|6965.3|6968.2|6965.4|6966.2|6963.4|23
1621328500000|2021-05-18 09:01:40|||||||||1
1621328510000|2021-05-18 09:01:50|6967.4|6964.6|6968.1|6965.3|6968.1|6965.3|6967.4|6964.6|35
1621328520000|2021-05-18 09:02:00|6967.9|6965.1|6967.4|6964.6|6968.1|6965.3|6967.4|6964.6|11
1621328530000|2021-05-18 09:02:10|6967.1|6964.3|6967.9|6965.1|6968.1|6965.3|6967.1|6964.3|33
1621328540000|2021-05-18 09:02:20|6968.1|6965.3|6966.1|6963.3|6969.1|6966.3|6966.1|6963.3|40
1621328550000|2021-05-18 09:02:30|6967.1|6964.3|6967.1|6964.3|6967.7|6964.9|6967.1|6964.3|22
1621328560000|2021-05-18 09:02:40|6967.4|6964.6|6968.1|6965.3|6968.2|6965.4|6967.4|6964.6|13
1621328570000|2021-05-18 09:02:50|6967.2|6964.4|6968.1|6965.3|6968.1|6965.3|6967.2|6964.4|2
1621328580000|2021-05-18 09:03:00|6967.6|6964.8|6967.1|6964.3|6967.6|6964.8|6967.1|6964.3|3
1621328590000|2021-05-18 09:03:10|6967.7|6964.9|6967.6|6964.8|6967.7|6964.9|6967.6|6964.8|5
1621328600000|2021-05-18 09:03:20|6967.7|6964.9|6967.2|6964.4|6968.1|6965.3|6967.1|6964.3|15
1621328610000|2021-05-18 09:03:30|6968.1|6965.3|6967.7|6964.9|6968.1|6965.3|6967.6|6964.8|0
1621328620000|2021-05-18 09:03:40|6968.1|6965.3|6971.1|6968.3|6971.2|6968.4|6968.1|6965.3|41
1621328630000|2021-05-18 09:03:50|6971.7|6968.9|6971.6|6968.8|6972.7|6969.9|6971.1|6968.3|43
1621328640000|2021-05-18 09:04:00|6971.9|6969.1|6973.9|6971.1|6973.9|6971.1|6971.9|6969.1|125
1621328650000|2021-05-18 09:04:10|6973.6|6970.8|6974.1|6971.3|6974.1|6971.3|6973.6|6970.8|67
1621328660000|2021-05-18 09:04:20|6974.6|6971.8|6974.6|6971.8|6974.7|6971.9|6974.1|6971.3|7
1621328670000|2021-05-18 09:04:30|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|1
1621328680000|2021-05-18 09:04:40|6974.6|6971.8|6974.7|6971.9|6974.7|6971.9|6973.7|6970.9|43
1621328690000|2021-05-18 09:04:50|6974.2|6971.4|6972.7|6969.9|6974.2|6971.4|6972.1|6969.3|23
1621328700000|2021-05-18 09:05:00|6973.2|6970.4|6973.1|6970.3|6973.2|6970.4|6973.1|6970.3|10
1621328720000|2021-05-18 09:05:20|6972.7|6969.9|6971.7|6968.9|6972.7|6969.9|6971.7|6968.9|12
1621328730000|2021-05-18 09:05:30|6972.1|6969.3|6970.2|6967.4|6972.1|6969.3|6970.2|6967.4|10
1621328740000|2021-05-18 09:05:40|6970.1|6967.3|6970.2|6967.4|6970.2|6967.4|6970.1|6967.3|3
1621328750000|2021-05-18 09:05:50|6970.4|6967.6|6975.4|6972.6|6975.4|6972.6|6970.4|6967.6|522
1621328760000|2021-05-18 09:06:00|6975.9|6973.1|6979|6976.2|6979.7|6976.9|6975.9|6973.1|1041
1621328770000|2021-05-18 09:06:10|6979.2|6976.4|6979.5|6976.7|6980.7|6977.9|6979|6976.2|141
1621328780000|2021-05-18 09:06:20|6979.4|6976.6|6979.4|6976.6|6980|6977.2|6979|6976.2|17
1621328790000|2021-05-18 09:06:30|6979|6976.2|6978.4|6975.6|6980|6977.2|6978.4|6975.6|29
1621328800000|2021-05-18 09:06:40|6978|6975.2|6977.9|6975.1|6978|6975.2|6977.9|6975.1|13
1621328810000|2021-05-18 09:06:50|6977.4|6974.6|6974.9|6972.1|6977.4|6974.6|6974.9|6972.1|43
1621328820000|2021-05-18 09:07:00|6974|6971.2|6974.4|6971.6|6974.4|6971.6|6974|6971.2|75
1621328830000|2021-05-18 09:07:10|6974|6971.2|6975.4|6972.6|6975.9|6973.1|6974|6971.2|34
1621328840000|2021-05-18 09:07:20|||||||||1
1621328860000|2021-05-18 09:07:40|||||||||1
1621328870000|2021-05-18 09:07:50|6976.1|6973.3|6976|6973.2|6976.5|6973.7|6975.9|6973.1|20
1621328880000|2021-05-18 09:08:00|6975.7|6972.9|6975.9|6973.1|6975.9|6973.1|6975.4|6972.6|3
1621328890000|2021-05-18 09:08:10|6975.4|6972.6|6975|6972.2|6975.4|6972.6|6975|6972.2|17
1621328900000|2021-05-18 09:08:20|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|0
1621328920000|2021-05-18 09:08:40|6974.4|6971.6|6974.5|6971.7|6974.5|6971.7|6974.4|6971.6|3
1621328940000|2021-05-18 09:09:00|6974.4|6971.6|6975.7|6972.9|6975.7|6972.9|6974|6971.2|85
1621328950000|2021-05-18 09:09:10|6976|6973.2|6976.7|6973.9|6976.9|6974.1|6975.4|6972.6|39
1621328960000|2021-05-18 09:09:20|6976.5|6973.7|6977.2|6974.4|6977.4|6974.6|6976.4|6973.6|2
1621328970000|2021-05-18 09:09:30|6976.4|6973.6|6976.4|6973.6|6976.9|6974.1|6976.4|6973.6|0
1621328980000|2021-05-18 09:09:40|6976.7|6973.9|6977.9|6975.1|6978.4|6975.6|6976.7|6973.9|71
1621328990000|2021-05-18 09:09:50|6977.5|6974.7|6977.5|6974.7|6977.5|6974.7|6977.4|6974.6|5
1621329000000|2021-05-18 09:10:00|6977.9|6975.1|6978|6975.2|6978|6975.2|6977.4|6974.6|13
1621329010000|2021-05-18 09:10:10|6978.4|6975.6|6978|6975.2|6978.4|6975.6|6978|6975.2|6
1621329020000|2021-05-18 09:10:20|6979|6976.2|6979.7|6976.9|6979.7|6976.9|6979|6976.2|29
1621329030000|2021-05-18 09:10:30|6980|6977.2|6979.4|6976.6|6980.4|6977.6|6979.4|6976.6|28
1621329040000|2021-05-18 09:10:40|||||||||48
1621329050000|2021-05-18 09:10:50|||||||||4
1621329060000|2021-05-18 09:11:00|6978.7|6975.9|6978.5|6975.7|6978.7|6975.9|6978|6975.2|6
1621329070000|2021-05-18 09:11:10|6978.4|6975.6|6979|6976.2|6979|6976.2|6978.4|6975.6|0
1621329080000|2021-05-18 09:11:20|6979.5|6976.7|6979.7|6976.9|6979.7|6976.9|6979.5|6976.7|10
1621329090000|2021-05-18 09:11:30|6980|6977.2|6980.4|6977.6|6980.5|6977.7|6980|6977.2|18
1621329100000|2021-05-18 09:11:40|6980.9|6978.1|6980.7|6977.9|6980.9|6978.1|6980.7|6977.9|1
1621329110000|2021-05-18 09:11:50|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|32
1621329120000|2021-05-18 09:12:00|||||||||7
1621329140000|2021-05-18 09:12:20|||||||||8
1621329150000|2021-05-18 09:12:30|||||||||5
1621329160000|2021-05-18 09:12:40|6981|6978.2|6980.4|6977.6|6981|6978.2|6980.4|6977.6|46
1621329170000|2021-05-18 09:12:50|||||||||5
1621329180000|2021-05-18 09:13:00|||||||||2
1621329190000|2021-05-18 09:13:10|||||||||6
1621329210000|2021-05-18 09:13:30|6980|6977.2|6980.4|6977.6|6980.4|6977.6|6978.9|6976.1|117
1621329220000|2021-05-18 09:13:40|6979|6976.2|6977.4|6974.6|6980.4|6977.6|6977|6974.2|596
1621329230000|2021-05-18 09:13:50|6977.5|6974.7|6978.4|6975.6|6978.5|6975.7|6977|6974.2|41
1621329240000|2021-05-18 09:14:00|||||||||5
1621329250000|2021-05-18 09:14:10|6978.8|6976|6981|6978.2|6982|6979.2|6978.8|6976|161
1621329260000|2021-05-18 09:14:20|6980.7|6977.9|6982.5|6979.7|6982.5|6979.7|6980.5|6977.7|20
1621329270000|2021-05-18 09:14:30|6982.9|6980.1|6983.5|6980.7|6984|6981.2|6982.9|6980.1|14
1621329280000|2021-05-18 09:14:40|6983|6980.2|6984|6981.2|6984|6981.2|6983|6980.2|80
1621329290000|2021-05-18 09:14:50|6983.5|6980.7|6983.5|6980.7|6983.5|6980.7|6983.4|6980.6|4
1621329300000|2021-05-18 09:15:00|6983.4|6980.6|6983.4|6980.6|6983.4|6980.6|6983.4|6980.6|3
1621329310000|2021-05-18 09:15:10|6983|6980.2|6982.5|6979.7|6983|6980.2|6982|6979.2|13
1621329320000|2021-05-18 09:15:20|6982.7|6979.9|6982.4|6979.6|6983|6980.2|6982.4|6979.6|2
1621329330000|2021-05-18 09:15:30|6982.5|6979.7|6983|6980.2|6983|6980.2|6982.5|6979.7|2
1621329340000|2021-05-18 09:15:40|6982.7|6979.9|6980|6977.2|6982.7|6979.9|6978.7|6975.9|184
1621329350000|2021-05-18 09:15:50|6980.7|6977.9|6980|6977.2|6980.7|6977.9|6980|6977.2|29
1621329360000|2021-05-18 09:16:00|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|14
1621329370000|2021-05-18 09:16:10|6979.7|6976.9|6979.4|6976.6|6979.7|6976.9|6979.4|6976.6|6
1621329380000|2021-05-18 09:16:20|6979.7|6976.9|6978.4|6975.6|6980.4|6977.6|6978.4|6975.6|8
1621329390000|2021-05-18 09:16:30|6978|6975.2|6978.4|6975.6|6978.4|6975.6|6977.9|6975.1|5
1621329400000|2021-05-18 09:16:40|6979.4|6976.6|6979.7|6976.9|6980|6977.2|6979.4|6976.6|17
1621329410000|2021-05-18 09:16:50|6979|6976.2|6977.4|6974.6|6979|6976.2|6977.4|6974.6|9
1621329420000|2021-05-18 09:17:00|6977|6974.2|6977.4|6974.6|6977.4|6974.6|6977|6974.2|1
1621329430000|2021-05-18 09:17:10|6977.9|6975.1|6979.5|6976.7|6979.5|6976.7|6977.4|6974.6|113
1621329440000|2021-05-18 09:17:20|6980|6977.2|6980|6977.2|6980|6977.2|6980|6977.2|1
1621329450000|2021-05-18 09:17:30|6980.5|6977.7|6981|6978.2|6981|6978.2|6980.5|6977.7|5
1621329460000|2021-05-18 09:17:40|6980.7|6977.9|6980.5|6977.7|6981|6978.2|6980.5|6977.7|5
1621329470000|2021-05-18 09:17:50|6980.4|6977.6|6979|6976.2|6980.4|6977.6|6978.5|6975.7|4
1621329480000|2021-05-18 09:18:00|6979.5|6976.7|6980|6977.2|6980|6977.2|6979.5|6976.7|5
1621329490000|2021-05-18 09:18:10|6980.4|6977.6|6979|6976.2|6980.4|6977.6|6979|6976.2|1
1621329500000|2021-05-18 09:18:20|6979.5|6976.7|6980|6977.2|6980|6977.2|6979.5|6976.7|1
1621329510000|2021-05-18 09:18:30|6980.7|6977.9|6980.5|6977.7|6981|6978.2|6980.5|6977.7|1
1621329520000|2021-05-18 09:18:40|6980.7|6977.9|6980.4|6977.6|6981|6978.2|6980.4|6977.6|1
1621329530000|2021-05-18 09:18:50|||||||||5
1621329550000|2021-05-18 09:19:10|6981.4|6978.6|6981.4|6978.6|6981.4|6978.6|6981.4|6978.6|7
1621329560000|2021-05-18 09:19:20|6981|6978.2|6981|6978.2|6981|6978.2|6981|6978.2|1
1621329570000|2021-05-18 09:19:30|6981.4|6978.6|6983|6980.2|6984|6981.2|6981.4|6978.6|189
1621329580000|2021-05-18 09:19:40|6983.2|6980.4|6985|6982.2|6986|6983.2|6983.2|6980.4|268
1621329590000|2021-05-18 09:19:50|6984.7|6981.9|6985.7|6982.9|6985.7|6982.9|6984.7|6981.9|22
1621329600000|2021-05-18 09:20:00|6985.8|6983|6987.7|6984.9|6987.7|6984.9|6985.8|6983|8
1621329610000|2021-05-18 09:20:10|6987.5|6984.7|6988|6985.2|6988|6985.2|6986.7|6983.9|18
1621329620000|2021-05-18 09:20:20|6987.7|6984.9|6986.7|6983.9|6987.7|6984.9|6986.7|6983.9|21
1621329630000|2021-05-18 09:20:30|6987|6984.2|6986.7|6983.9|6987.7|6984.9|6986.7|6983.9|12
1621329640000|2021-05-18 09:20:40|6987.4|6984.6|6987.7|6984.9|6987.7|6984.9|6986.5|6983.7|56
1621329650000|2021-05-18 09:20:50|6987.5|6984.7|6987.7|6984.9|6987.7|6984.9|6986.7|6983.9|17
1621329660000|2021-05-18 09:21:00|6987.5|6984.7|6987.4|6984.6|6987.7|6984.9|6986.7|6983.9|20
1621329670000|2021-05-18 09:21:10|6987.7|6984.9|6986.7|6983.9|6987.7|6984.9|6986.7|6983.9|140
1621329680000|2021-05-18 09:21:20|6987|6984.2|6985.9|6983.1|6987.7|6984.9|6985.9|6983.1|105
1621329690000|2021-05-18 09:21:30|6986|6983.2|6986|6983.2|6986|6983.2|6985.9|6983.1|0
1621329700000|2021-05-18 09:21:40|6986.3|6983.5|6987.5|6984.7|6987.7|6984.9|6986.3|6983.5|8
1621329710000|2021-05-18 09:21:50|6987.4|6984.6|6986.4|6983.6|6987.4|6984.6|6986.4|6983.6|5
1621329720000|2021-05-18 09:22:00|6986|6983.2|6986|6983.2|6986|6983.2|6985.9|6983.1|11
1621329730000|2021-05-18 09:22:10|||||||||1
1621329750000|2021-05-18 09:22:30|6985.8|6983|6985.8|6983|6986.3|6983.5|6985.8|6983|2
1621329760000|2021-05-18 09:22:40|6986|6983.2|6986.2|6983.4|6986.3|6983.5|6985.8|6983|1
1621329770000|2021-05-18 09:22:50|6985.7|6982.9|6985|6982.2|6985.7|6982.9|6985|6982.2|10
1621329780000|2021-05-18 09:23:00|6985.3|6982.5|6985.3|6982.5|6985.3|6982.5|6985.3|6982.5|2
1621329790000|2021-05-18 09:23:10|6986|6983.2|6986|6983.2|6986|6983.2|6986|6983.2|25
1621329830000|2021-05-18 09:23:50|||||||||2
1621329840000|2021-05-18 09:24:00|||||||||6
1621329880000|2021-05-18 09:24:40|6986.3|6983.5|6987|6984.2|6988.2|6985.4|6986.3|6983.5|26
1621329890000|2021-05-18 09:24:50|6986.7|6983.9|6985.5|6982.7|6986.7|6983.9|6985.5|6982.7|75
1621329900000|2021-05-18 09:25:00|6985.7|6982.9|6986|6983.2|6986|6983.2|6985.5|6982.7|15
1621329910000|2021-05-18 09:25:10|6985.5|6982.7|6985.8|6983|6986|6983.2|6985.5|6982.7|56
1621329920000|2021-05-18 09:25:20|6986.3|6983.5|6984.3|6981.5|6986.3|6983.5|6984.3|6981.5|41
1621329930000|2021-05-18 09:25:30|6984.5|6981.7|6983.7|6980.9|6985.3|6982.5|6983.7|6980.9|23
1621329940000|2021-05-18 09:25:40|6983.8|6981|6984.3|6981.5|6984.3|6981.5|6983.7|6980.9|107
1621329960000|2021-05-18 09:26:00|6985.4|6982.6|6985|6982.2|6986.3|6983.5|6985|6982.2|21
1621329980000|2021-05-18 09:26:20|6985.3|6982.5|6985.5|6982.7|6986|6983.2|6985.3|6982.5|15
1621329990000|2021-05-18 09:26:30|6986|6983.2|6984|6981.2|6986|6983.2|6983|6980.2|66
1621330000000|2021-05-18 09:26:40|6984.5|6981.7|6984.5|6981.7|6984.5|6981.7|6984.5|6981.7|4
1621330010000|2021-05-18 09:26:50|6984.7|6981.9|6985.7|6982.9|6986|6983.2|6984.3|6981.5|19
1621330020000|2021-05-18 09:27:00|6985.8|6983|6986.3|6983.5|6986.5|6983.7|6985.8|6983|7
1621330030000|2021-05-18 09:27:10|6986|6983.2|6985.5|6982.7|6986.5|6983.7|6985|6982.2|15
1621330040000|2021-05-18 09:27:20|6985.3|6982.5|6983.8|6981|6985.5|6982.7|6983.3|6980.5|19
1621330050000|2021-05-18 09:27:30|6983.5|6980.7|6982.5|6979.7|6983.5|6980.7|6982.3|6979.5|13
1621330060000|2021-05-18 09:27:40|6982.3|6979.5|6982.5|6979.7|6982.5|6979.7|6982.3|6979.5|0
1621330070000|2021-05-18 09:27:50|6982.3|6979.5|6981.3|6978.5|6982.5|6979.7|6981.3|6978.5|4
1621330080000|2021-05-18 09:28:00|6981.5|6978.7|6982.3|6979.5|6982.8|6980|6981.5|6978.7|1
1621330090000|2021-05-18 09:28:10|6982.5|6979.7|6982.5|6979.7|6982.5|6979.7|6982.5|6979.7|0
1621330100000|2021-05-18 09:28:20|6982.3|6979.5|6982.3|6979.5|6982.5|6979.7|6982.3|6979.5|1
1621330120000|2021-05-18 09:28:40|6982|6979.2|6982.8|6980|6982.8|6980|6982|6979.2|6
1621330130000|2021-05-18 09:28:50|6983|6980.2|6983.8|6981|6984|6981.2|6983|6980.2|3
1621330140000|2021-05-18 09:29:00|6984|6981.2|6983.8|6981|6984.3|6981.5|6983.8|6981|8
1621330150000|2021-05-18 09:29:10|6983|6980.2|6986.7|6983.9|6987|6984.2|6983|6980.2|53
1621330160000|2021-05-18 09:29:20|6986.3|6983.5|6985.3|6982.5|6986.3|6983.5|6985.3|6982.5|10
1621330170000|2021-05-18 09:29:30|6984.7|6981.9|6985|6982.2|6985|6982.2|6984.5|6981.7|6
1621330180000|2021-05-18 09:29:40|6985.3|6982.5|6989.6|6986.8|6989.6|6986.8|6985.3|6982.5|267
1621330190000|2021-05-18 09:29:50|6991.7|6988.9|6991|6988.2|6991.7|6988.9|6990.6|6987.8|46
1621330200000|2021-05-18 09:30:00|6991.1|6988.3|6991.6|6988.8|6991.6|6988.8|6990.6|6987.8|19
1621330210000|2021-05-18 09:30:10|6991.8|6989|6989.3|6986.5|6991.8|6989|6989.3|6986.5|14
1621330220000|2021-05-18 09:30:20|6989.1|6986.3|6989.1|6986.3|6989.1|6986.3|6989|6986.2|8
1621330230000|2021-05-18 09:30:30|6989.5|6986.7|6989.5|6986.7|6989.8|6987|6989|6986.2|18
1621330240000|2021-05-18 09:30:40|6989.6|6986.8|6990.5|6987.7|6990.5|6987.7|6989|6986.2|48
1621330250000|2021-05-18 09:30:50|6990.1|6987.3|6990.1|6987.3|6990.6|6987.8|6990|6987.2|6
1621330260000|2021-05-18 09:31:00|||||||||3
1621330270000|2021-05-18 09:31:10|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|10
1621330280000|2021-05-18 09:31:20|||||||||24
1621330290000|2021-05-18 09:31:30|6990.3|6987.5|6989.1|6986.3|6990.3|6987.5|6989|6986.2|65
1621330300000|2021-05-18 09:31:40|6989|6986.2|6987.3|6984.5|6989|6986.2|6987|6984.2|21
1621330310000|2021-05-18 09:31:50|6987|6984.2|6987|6984.2|6987|6984.2|6986.5|6983.7|4
1621330320000|2021-05-18 09:32:00|6987.3|6984.5|6987.5|6984.7|6987.6|6984.8|6987.3|6984.5|16
1621330330000|2021-05-18 09:32:10|6988.5|6985.7|6985.6|6982.8|6988.6|6985.8|6985.3|6982.5|37
1621330340000|2021-05-18 09:32:20|6985.5|6982.7|6985|6982.2|6985.8|6983|6985|6982.2|43
1621330350000|2021-05-18 09:32:30|6985.3|6982.5|6984.8|6982|6985.3|6982.5|6984.3|6981.5|9
1621330360000|2021-05-18 09:32:40|6984.3|6981.5|6983.3|6980.5|6984.3|6981.5|6982.8|6980|0
1621330370000|2021-05-18 09:32:50|6982.8|6980|6984.3|6981.5|6984.3|6981.5|6982.8|6980|6
1621330380000|2021-05-18 09:33:00|6983.3|6980.5|6984.3|6981.5|6984.3|6981.5|6983.3|6980.5|10
1621330390000|2021-05-18 09:33:10|6984.5|6981.7|6984.3|6981.5|6985|6982.2|6984.3|6981.5|11
1621330400000|2021-05-18 09:33:20|6985.2|6982.4|6984.5|6981.7|6985.2|6982.4|6984.3|6981.5|26
1621330410000|2021-05-18 09:33:30|6985.3|6982.5|6985.3|6982.5|6985.3|6982.5|6985.2|6982.4|0
1621330420000|2021-05-18 09:33:40|6985.5|6982.7|6985.8|6983|6985.8|6983|6985.3|6982.5|0
1621330430000|2021-05-18 09:33:50|6985.7|6982.9|6985.3|6982.5|6985.7|6982.9|6985.2|6982.4|2
1621330440000|2021-05-18 09:34:00|6985.5|6982.7|6986|6983.2|6986|6983.2|6985.5|6982.7|24
1621330450000|2021-05-18 09:34:10|6986.3|6983.5|6985.8|6983|6986.3|6983.5|6985.3|6982.5|3
1621330460000|2021-05-18 09:34:20|6986|6983.2|6985.8|6983|6986|6983.2|6985.8|6983|0
1621330470000|2021-05-18 09:34:30|6985.7|6982.9|6986|6983.2|6986|6983.2|6984.3|6981.5|20
1621330480000|2021-05-18 09:34:40|6985.8|6983|6986|6983.2|6986|6983.2|6985.3|6982.5|3
1621330490000|2021-05-18 09:34:50|6985.8|6983|6986|6983.2|6986|6983.2|6985.8|6983|0
1621330500000|2021-05-18 09:35:00|6985.3|6982.5|6987.6|6984.8|6987.6|6984.8|6985.3|6982.5|109
1621330510000|2021-05-18 09:35:10|6988.3|6985.5|6987.5|6984.7|6988.3|6985.5|6987.3|6984.5|2
1621330520000|2021-05-18 09:35:20|6988|6985.2|6987|6984.2|6988|6985.2|6987|6984.2|0
1621330530000|2021-05-18 09:35:30|6987.3|6984.5|6986.8|6984|6987.3|6984.5|6986.8|6984|0
1621330540000|2021-05-18 09:35:40|6987|6984.2|6987|6984.2|6987|6984.2|6986.8|6984|0
1621330550000|2021-05-18 09:35:50|6987.7|6984.9|6987.8|6985|6988|6985.2|6987.7|6984.9|2
1621330570000|2021-05-18 09:36:10|6987.7|6984.9|6988|6985.2|6988|6985.2|6987.7|6984.9|7
1621330580000|2021-05-18 09:36:20|6988.3|6985.5|6988|6985.2|6988.5|6985.7|6988|6985.2|10
1621330600000|2021-05-18 09:36:40|6988.6|6985.8|6988.5|6985.7|6988.6|6985.8|6988|6985.2|7
1621330610000|2021-05-18 09:36:50|6988.3|6985.5|6988|6985.2|6988.5|6985.7|6988|6985.2|6
1621330620000|2021-05-18 09:37:00|6988.1|6985.3|6989.3|6986.5|6990.3|6987.5|6988.1|6985.3|32
1621330630000|2021-05-18 09:37:10|||||||||6
1621330640000|2021-05-18 09:37:20|6989.1|6986.3|6989.3|6986.5|6989.3|6986.5|6989.1|6986.3|2
1621330650000|2021-05-18 09:37:30|6989.1|6986.3|6989.8|6987|6990|6987.2|6989.1|6986.3|16
1621330660000|2021-05-18 09:37:40|6989.6|6986.8|6990.1|6987.3|6990.3|6987.5|6989.6|6986.8|4
1621330670000|2021-05-18 09:37:50|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6989.1|6986.3|2
1621330680000|2021-05-18 09:38:00|6989.1|6986.3|6989.6|6986.8|6989.6|6986.8|6988.6|6985.8|7
1621330690000|2021-05-18 09:38:10|6989.5|6986.7|6988|6985.2|6989.5|6986.7|6988|6985.2|2
1621330700000|2021-05-18 09:38:20|6988.3|6985.5|6988.5|6985.7|6988.6|6985.8|6988|6985.2|3
1621330710000|2021-05-18 09:38:30|6988.6|6985.8|6988|6985.2|6988.6|6985.8|6988|6985.2|4
1621330720000|2021-05-18 09:38:40|6987.7|6984.9|6987.1|6984.3|6987.7|6984.9|6986.1|6983.3|13
1621330730000|2021-05-18 09:38:50|6986.6|6983.8|6986.6|6983.8|6986.6|6983.8|6986|6983.2|5
1621330740000|2021-05-18 09:39:00|6986.5|6983.7|6987|6984.2|6987.1|6984.3|6986.5|6983.7|2
1621330750000|2021-05-18 09:39:10|6986.8|6984|6986|6983.2|6986.8|6984|6985.5|6982.7|7
1621330760000|2021-05-18 09:39:20|6985.3|6982.5|6985.6|6982.8|6985.6|6982.8|6985.1|6982.3|1
1621330770000|2021-05-18 09:39:30|6985.8|6983|6985.5|6982.7|6986.1|6983.3|6985.5|6982.7|0
1621330780000|2021-05-18 09:39:40|6985|6982.2|6985.5|6982.7|6985.5|6982.7|6985|6982.2|1
1621330790000|2021-05-18 09:39:50|6985.6|6982.8|6986.1|6983.3|6986.6|6983.8|6985.6|6982.8|2
1621330800000|2021-05-18 09:40:00|6986.5|6983.7|6987.5|6984.7|6987.5|6984.7|6986.5|6983.7|3
1621330810000|2021-05-18 09:40:10|6987.3|6984.5|6987|6984.2|6987.3|6984.5|6987|6984.2|3
1621330820000|2021-05-18 09:40:20|6986.6|6983.8|6987|6984.2|6987|6984.2|6986.5|6983.7|32
1621330830000|2021-05-18 09:40:30|6987.5|6984.7|6988|6985.2|6988.1|6985.3|6987.3|6984.5|29
1621330850000|2021-05-18 09:40:50|6987.6|6984.8|6987|6984.2|6987.6|6984.8|6987|6984.2|5
1621330860000|2021-05-18 09:41:00|6986|6983.2|6986|6983.2|6986|6983.2|6986|6983.2|1
1621330870000|2021-05-18 09:41:10|6987|6984.2|6986.6|6983.8|6987|6984.2|6986.6|6983.8|7
1621330880000|2021-05-18 09:41:20|6986.5|6983.7|6986.5|6983.7|6986.6|6983.8|6986.5|6983.7|2
1621330890000|2021-05-18 09:41:30|6986.1|6983.3|6985.6|6982.8|6986.3|6983.5|6985.6|6982.8|8
1621330900000|2021-05-18 09:41:40|||||||||32
1621330910000|2021-05-18 09:41:50|6986|6983.2|6986|6983.2|6986|6983.2|6986|6983.2|1
1621330920000|2021-05-18 09:42:00|6985.6|6982.8|6985.1|6982.3|6985.6|6982.8|6985|6982.2|15
1621330930000|2021-05-18 09:42:10|6985.6|6982.8|6985.6|6982.8|6985.6|6982.8|6985.6|6982.8|19
1621330940000|2021-05-18 09:42:20|6985.5|6982.7|6985.6|6982.8|6985.6|6982.8|6985.5|6982.7|18
1621330950000|2021-05-18 09:42:30|6984.6|6981.8|6985.1|6982.3|6985.1|6982.3|6984.6|6981.8|6
1621330960000|2021-05-18 09:42:40|6985.3|6982.5|6985.6|6982.8|6986.1|6983.3|6985.3|6982.5|2
1621330970000|2021-05-18 09:42:50|6986.1|6983.3|6985.6|6982.8|6986.1|6983.3|6985.6|6982.8|1
1621330980000|2021-05-18 09:43:00|||||||||39
1621331010000|2021-05-18 09:43:30|6986|6983.2|6985.1|6982.3|6987.6|6984.8|6985.1|6982.3|14
1621331020000|2021-05-18 09:43:40|6986.1|6983.3|6985.6|6982.8|6986.1|6983.3|6985.6|6982.8|20
1621331030000|2021-05-18 09:43:50|6984.8|6982|6985.1|6982.3|6985.1|6982.3|6984.8|6982|9
1621331040000|2021-05-18 09:44:00|6985.6|6982.8|6985.6|6982.8|6985.6|6982.8|6985.6|6982.8|1
1621331050000|2021-05-18 09:44:10|6986.1|6983.3|6986.1|6983.3|6986.1|6983.3|6986.1|6983.3|2
1621331060000|2021-05-18 09:44:20|6985.6|6982.8|6987.3|6984.5|6987.3|6984.5|6985.6|6982.8|51
1621331070000|2021-05-18 09:44:30|||||||||1
1621331080000|2021-05-18 09:44:40|6986.8|6984|6985.6|6982.8|6986.8|6984|6985.6|6982.8|20
1621331090000|2021-05-18 09:44:50|6985.8|6983|6985.6|6982.8|6986.1|6983.3|6985.6|6982.8|5
1621331100000|2021-05-18 09:45:00|6986.6|6983.8|6986.6|6983.8|6986.6|6983.8|6986.6|6983.8|3
1621331110000|2021-05-18 09:45:10|6986.3|6983.5|6986.1|6983.3|6986.3|6983.5|6985.3|6982.5|3
1621331120000|2021-05-18 09:45:20|6985.8|6983|6985.6|6982.8|6986.6|6983.8|6985.6|6982.8|5
1621331130000|2021-05-18 09:45:30|||||||||2
1621331140000|2021-05-18 09:45:40|6986.1|6983.3|6986.3|6983.5|6986.3|6983.5|6985.8|6983|34
1621331150000|2021-05-18 09:45:50|6985.8|6983|6983.6|6980.8|6986.1|6983.3|6983.6|6980.8|39
1621331160000|2021-05-18 09:46:00|6983.8|6981|6983.8|6981|6983.8|6981|6983.8|6981|3
1621331170000|2021-05-18 09:46:10|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|2
1621331180000|2021-05-18 09:46:20|6983.3|6980.5|6983.3|6980.5|6983.3|6980.5|6983.3|6980.5|8
1621331190000|2021-05-18 09:46:30|6983.8|6981|6983.8|6981|6984.3|6981.5|6983.8|6981|3
1621331200000|2021-05-18 09:46:40|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|6984.1|6981.3|1
1621331210000|2021-05-18 09:46:50|6984.1|6981.3|6984.3|6981.5|6984.3|6981.5|6984.1|6981.3|1
1621331220000|2021-05-18 09:47:00|6984.1|6981.3|6983.8|6981|6984.1|6981.3|6983.6|6980.8|7
1621331240000|2021-05-18 09:47:20|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|2
1621331250000|2021-05-18 09:47:30|6983.8|6981|6983.9|6981.1|6983.9|6981.1|6983.8|6981|13
1621331260000|2021-05-18 09:47:40|6984.3|6981.5|6984.3|6981.5|6984.6|6981.8|6984.3|6981.5|226
1621331270000|2021-05-18 09:47:50|6983.8|6981|6983.6|6980.8|6983.8|6981|6983.6|6980.8|4
1621331280000|2021-05-18 09:48:00|6983.3|6980.5|6984.3|6981.5|6984.3|6981.5|6983.3|6980.5|7
1621331290000|2021-05-18 09:48:10|6985|6982.2|6985.3|6982.5|6985.3|6982.5|6985|6982.2|19
1621331300000|2021-05-18 09:48:20|||||||||1
1621331310000|2021-05-18 09:48:30|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|6
1621331330000|2021-05-18 09:48:50|6985.3|6982.5|6985.1|6982.3|6985.3|6982.5|6985|6982.2|21
1621331340000|2021-05-18 09:49:00|6984.3|6981.5|6984.6|6981.8|6984.6|6981.8|6984.3|6981.5|2
1621331350000|2021-05-18 09:49:10|6984.3|6981.5|6984.6|6981.8|6984.6|6981.8|6984.3|6981.5|1
1621331360000|2021-05-18 09:49:20|6984|6981.2|6984.6|6981.8|6984.6|6981.8|6984|6981.2|9
1621331370000|2021-05-18 09:49:30|6985|6982.2|6985.3|6982.5|6985.3|6982.5|6985|6982.2|7
1621331380000|2021-05-18 09:49:40|6984.6|6981.8|6984.6|6981.8|6984.8|6982|6984.6|6981.8|28
1621331390000|2021-05-18 09:49:50|6984.3|6981.5|6984.1|6981.3|6984.3|6981.5|6984.1|6981.3|1
1621331400000|2021-05-18 09:50:00|6984.3|6981.5|6983.6|6980.8|6984.3|6981.5|6983.6|6980.8|4
1621331410000|2021-05-18 09:50:10|6983.8|6981|6985.3|6982.5|6985.3|6982.5|6983.8|6981|9
1621331420000|2021-05-18 09:50:20|6984.8|6982|6984.6|6981.8|6984.8|6982|6984.6|6981.8|2
1621331430000|2021-05-18 09:50:30|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|1
1621331440000|2021-05-18 09:50:40|6985|6982.2|6985.3|6982.5|6985.3|6982.5|6984.6|6981.8|9
1621331450000|2021-05-18 09:50:50|6984.6|6981.8|6985.3|6982.5|6985.3|6982.5|6984.6|6981.8|7
1621331460000|2021-05-18 09:51:00|6985.6|6982.8|6987.6|6984.8|6987.6|6984.8|6985.6|6982.8|1751
1621331470000|2021-05-18 09:51:10|6987.9|6985.1|6987.9|6985.1|6989.6|6986.8|6987.4|6984.6|34
1621331480000|2021-05-18 09:51:20|6987.6|6984.8|6987.1|6984.3|6987.6|6984.8|6986.9|6984.1|21
1621331490000|2021-05-18 09:51:30|6987.2|6984.4|6987.6|6984.8|6987.6|6984.8|6987.1|6984.3|15
1621331500000|2021-05-18 09:51:40|6987.4|6984.6|6987.6|6984.8|6988.6|6985.8|6986.9|6984.1|29
1621331510000|2021-05-18 09:51:50|6987.9|6985.1|6987.9|6985.1|6988.4|6985.6|6987.9|6985.1|11
1621331520000|2021-05-18 09:52:00|6987.6|6984.8|6987.6|6984.8|6987.6|6984.8|6987.6|6984.8|16
1621331530000|2021-05-18 09:52:10|6987.3|6984.5|6986.9|6984.1|6987.3|6984.5|6985.8|6983|240
1621331540000|2021-05-18 09:52:20|6986.3|6983.5|6986.8|6984|6986.9|6984.1|6985.9|6983.1|82
1621331550000|2021-05-18 09:52:30|6986.4|6983.6|6987.1|6984.3|6987.4|6984.6|6986.3|6983.5|9
1621331560000|2021-05-18 09:52:40|6987.3|6984.5|6987.4|6984.6|6987.9|6985.1|6986.9|6984.1|3
1621331570000|2021-05-18 09:52:50|6987.3|6984.5|6986.9|6984.1|6987.3|6984.5|6986.9|6984.1|0
1621331580000|2021-05-18 09:53:00|6987.1|6984.3|6987.4|6984.6|6987.4|6984.6|6986.9|6984.1|7
1621331590000|2021-05-18 09:53:10|6987.9|6985.1|6987.9|6985.1|6988.1|6985.3|6987.9|6985.1|7
1621331600000|2021-05-18 09:53:20|6987.4|6984.6|6987.4|6984.6|6987.4|6984.6|6987.3|6984.5|1
1621331620000|2021-05-18 09:53:40|6986.9|6984.1|6986.9|6984.1|6986.9|6984.1|6986.9|6984.1|13
1621331630000|2021-05-18 09:53:50|6986.3|6983.5|6986.9|6984.1|6986.9|6984.1|6985.9|6983.1|41
1621331640000|2021-05-18 09:54:00|6987.3|6984.5|6987.4|6984.6|6987.4|6984.6|6986.9|6984.1|22
1621331650000|2021-05-18 09:54:10|6986.9|6984.1|6986.9|6984.1|6986.9|6984.1|6986.9|6984.1|0
1621331660000|2021-05-18 09:54:20|||||||||2
1621331670000|2021-05-18 09:54:30|6986.6|6983.8|6987.4|6984.6|6987.9|6985.1|6986.6|6983.8|21
1621331680000|2021-05-18 09:54:40|6986.9|6984.1|6987.1|6984.3|6987.4|6984.6|6986.9|6984.1|8
1621331690000|2021-05-18 09:54:50|6986.9|6984.1|6987.9|6985.1|6987.9|6985.1|6986.9|6984.1|17
1621331700000|2021-05-18 09:55:00|6987.8|6985|6987.9|6985.1|6988.4|6985.6|6987.8|6985|29
1621331710000|2021-05-18 09:55:10|6987.6|6984.8|6986.9|6984.1|6987.6|6984.8|6986.9|6984.1|29
1621331720000|2021-05-18 09:55:20|6986.3|6983.5|6986.9|6984.1|6986.9|6984.1|6986.3|6983.5|8
1621331730000|2021-05-18 09:55:30|6986.8|6984|6986.4|6983.6|6986.8|6984|6986.3|6983.5|5
1621331740000|2021-05-18 09:55:40|6986.3|6983.5|6984.9|6982.1|6986.3|6983.5|6983.9|6981.1|41
1621331750000|2021-05-18 09:55:50|6984.6|6981.8|6983.3|6980.5|6984.6|6981.8|6983.3|6980.5|26
1621331760000|2021-05-18 09:56:00|6983.4|6980.6|6983.8|6981|6983.9|6981.1|6983.4|6980.6|12
1621331770000|2021-05-18 09:56:10|6983.6|6980.8|6983.8|6981|6983.9|6981.1|6983.3|6980.5|60
1621331780000|2021-05-18 09:56:20|6983.9|6981.1|6983.9|6981.1|6983.9|6981.1|6983.9|6981.1|1
1621331790000|2021-05-18 09:56:30|6983.4|6980.6|6983.3|6980.5|6983.4|6980.6|6982.9|6980.1|11
1621331800000|2021-05-18 09:56:40|6983.4|6980.6|6983.1|6980.3|6983.4|6980.6|6983.1|6980.3|6
1621331810000|2021-05-18 09:56:50|6983.3|6980.5|6983.4|6980.6|6983.4|6980.6|6983.3|6980.5|2
1621331820000|2021-05-18 09:57:00|6983.6|6980.8|6981.6|6978.8|6983.6|6980.8|6980.3|6977.5|62
1621331830000|2021-05-18 09:57:10|6981.9|6979.1|6983.9|6981.1|6984.3|6981.5|6981.9|6979.1|25
1621331840000|2021-05-18 09:57:20|6984.1|6981.3|6982.9|6980.1|6984.1|6981.3|6982.9|6980.1|2
1621331860000|2021-05-18 09:57:40|6982.3|6979.5|6980.4|6977.6|6982.3|6979.5|6980.3|6977.5|7
1621331870000|2021-05-18 09:57:50|6980.9|6978.1|6980.3|6977.5|6981.3|6978.5|6980.3|6977.5|11
1621331880000|2021-05-18 09:58:00|6980.9|6978.1|6980.8|6978|6980.9|6978.1|6980.8|6978|32
1621331890000|2021-05-18 09:58:10|||||||||2
1621331900000|2021-05-18 09:58:20|6981.3|6978.5|6981.3|6978.5|6981.3|6978.5|6981.3|6978.5|0
1621331920000|2021-05-18 09:58:40|6980.8|6978|6980.3|6977.5|6980.8|6978|6980.3|6977.5|27
1621331930000|2021-05-18 09:58:50|6980.8|6978|6981.3|6978.5|6981.3|6978.5|6980.8|6978|1
1621331940000|2021-05-18 09:59:00|6981.4|6978.6|6981.8|6979|6982.3|6979.5|6981.3|6978.5|41
1621331950000|2021-05-18 09:59:10|6981.3|6978.5|6982.3|6979.5|6982.3|6979.5|6981.3|6978.5|0
1621331970000|2021-05-18 09:59:30|6981.8|6979|6982.3|6979.5|6982.3|6979.5|6981.8|6979|2
1621331980000|2021-05-18 09:59:40|6981.9|6979.1|6981.8|6979|6981.9|6979.1|6981.6|6978.8|2
1621331990000|2021-05-18 09:59:50|6982.3|6979.5|6981.8|6979|6982.8|6980|6981.8|6979|17
1621332000000|2021-05-18 10:00:00|6981.9|6979.1|6981.8|6979|6982.3|6979.5|6981.3|6978.5|37
1621332010000|2021-05-18 10:00:10|6981.9|6979.1|6982.9|6980.1|6982.9|6980.1|6981.8|6979|2
1621332020000|2021-05-18 10:00:20|6983.3|6980.5|6983.3|6980.5|6983.3|6980.5|6982.8|6980|4
1621332030000|2021-05-18 10:00:30|||||||||4
1621332040000|2021-05-18 10:00:40|6982.8|6980|6982.8|6980|6983.3|6980.5|6982.3|6979.5|13
1621332050000|2021-05-18 10:00:50|6983.3|6980.5|6984.1|6981.3|6984.3|6981.5|6983.3|6980.5|10
1621332060000|2021-05-18 10:01:00|6983.3|6980.5|6983.6|6980.8|6983.6|6980.8|6983.1|6980.3|71
1621332070000|2021-05-18 10:01:10|6984.3|6981.5|6984.6|6981.8|6984.6|6981.8|6983.6|6980.8|30
1621332080000|2021-05-18 10:01:20|6984.3|6981.5|6983.3|6980.5|6984.6|6981.8|6983.3|6980.5|6
1621332090000|2021-05-18 10:01:30|6983.6|6980.8|6982.6|6979.8|6983.8|6981|6982.6|6979.8|48
1621332100000|2021-05-18 10:01:40|6982.8|6980|6982.9|6980.1|6982.9|6980.1|6982.3|6979.5|3
1621332110000|2021-05-18 10:01:50|6982.8|6980|6980.8|6978|6982.8|6980|6980.8|6978|12
1621332130000|2021-05-18 10:02:10|6981.1|6978.3|6981.1|6978.3|6981.3|6978.5|6981.1|6978.3|12
1621332140000|2021-05-18 10:02:20|6980.8|6978|6980.6|6977.8|6981.1|6978.3|6980.6|6977.8|2
1621332150000|2021-05-18 10:02:30|6980.8|6978|6980.9|6978.1|6980.9|6978.1|6980.8|6978|3
1621332160000|2021-05-18 10:02:40|6981.3|6978.5|6981.3|6978.5|6981.3|6978.5|6981.3|6978.5|8
1621332170000|2021-05-18 10:02:50|||||||||8
1621332180000|2021-05-18 10:03:00|6981.6|6978.8|6981.8|6979|6982.3|6979.5|6981.6|6978.8|23
1621332190000|2021-05-18 10:03:10|6982.3|6979.5|6981.6|6978.8|6982.3|6979.5|6981.6|6978.8|34
1621332200000|2021-05-18 10:03:20|||||||||3
1621332220000|2021-05-18 10:03:40|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|20
1621332240000|2021-05-18 10:04:00|6982.9|6980.1|6983.3|6980.5|6983.8|6981|6982.9|6980.1|19
1621332250000|2021-05-18 10:04:10|||||||||5
1621332260000|2021-05-18 10:04:20|6983.6|6980.8|6984.9|6982.1|6984.9|6982.1|6983.6|6980.8|203
1621332270000|2021-05-18 10:04:30|6985.5|6982.7|6986.9|6984.1|6986.9|6984.1|6985.5|6982.7|85
1621332280000|2021-05-18 10:04:40|6987.3|6984.5|6987.8|6985|6987.8|6985|6987.3|6984.5|4
1621332290000|2021-05-18 10:04:50|6986.9|6984.1|6986.9|6984.1|6986.9|6984.1|6986.9|6984.1|0
1621332300000|2021-05-18 10:05:00|6987.4|6984.6|6984.4|6981.6|6987.4|6984.6|6984.3|6981.5|34
1621332310000|2021-05-18 10:05:10|6984.3|6981.5|6984.3|6981.5|6984.4|6981.6|6984.3|6981.5|0
1621332320000|2021-05-18 10:05:20|6984.4|6981.6|6984.4|6981.6|6984.4|6981.6|6984.4|6981.6|2
1621332330000|2021-05-18 10:05:30|6984.8|6982|6984.8|6982|6984.8|6982|6984.8|6982|0
1621332340000|2021-05-18 10:05:40|6984.6|6981.8|6983.4|6980.6|6984.6|6981.8|6983.4|6980.6|11
1621332350000|2021-05-18 10:05:50|6983.8|6981|6983.8|6981|6983.8|6981|6983.8|6981|1
1621332360000|2021-05-18 10:06:00|6983.3|6980.5|6984.3|6981.5|6984.9|6982.1|6983.3|6980.5|11
1621332370000|2021-05-18 10:06:10|6983.8|6981|6983.8|6981|6983.9|6981.1|6983.8|6981|2
1621332380000|2021-05-18 10:06:20|6983.9|6981.1|6983.9|6981.1|6983.9|6981.1|6983.9|6981.1|51
1621332390000|2021-05-18 10:06:30|6984.8|6982|6984.9|6982.1|6984.9|6982.1|6984.6|6981.8|1
1621332400000|2021-05-18 10:06:40|6984.8|6982|6983.9|6981.1|6984.8|6982|6983.9|6981.1|5
1621332410000|2021-05-18 10:06:50|6984.4|6981.6|6983.9|6981.1|6984.9|6982.1|6983.9|6981.1|24
1621332420000|2021-05-18 10:07:00|6984.1|6981.3|6984.4|6981.6|6984.4|6981.6|6983.9|6981.1|2
1621332430000|2021-05-18 10:07:10|||||||||3
1621332450000|2021-05-18 10:07:30|6984.3|6981.5|6984.1|6981.3|6984.3|6981.5|6983.9|6981.1|0
1621332460000|2021-05-18 10:07:40|6984.9|6982.1|6984.8|6982|6984.9|6982.1|6984.4|6981.6|3
1621332470000|2021-05-18 10:07:50|6983.9|6981.1|6983.9|6981.1|6984.4|6981.6|6983.9|6981.1|1
1621332480000|2021-05-18 10:08:00|6983.4|6980.6|6983.3|6980.5|6983.4|6980.6|6983.3|6980.5|5
1621332490000|2021-05-18 10:08:10|6983.4|6980.6|6983.8|6981|6983.8|6981|6983.4|6980.6|3
1621332500000|2021-05-18 10:08:20|||||||||1
1621332510000|2021-05-18 10:08:30|6983.3|6980.5|6983.3|6980.5|6983.3|6980.5|6983.3|6980.5|1
1621332520000|2021-05-18 10:08:40|6983.8|6981|6983.9|6981.1|6983.9|6981.1|6983.8|6981|4
1621332530000|2021-05-18 10:08:50|6983.8|6981|6983.4|6980.6|6983.9|6981.1|6983.3|6980.5|50
1621332540000|2021-05-18 10:09:00|6983.6|6980.8|6983.9|6981.1|6983.9|6981.1|6983.3|6980.5|10
1621332560000|2021-05-18 10:09:20|6983.3|6980.5|6983.4|6980.6|6983.4|6980.6|6983.3|6980.5|2
1621332570000|2021-05-18 10:09:30|6983.9|6981.1|6983.3|6980.5|6983.9|6981.1|6983.3|6980.5|6
1621332580000|2021-05-18 10:09:40|||||||||17
1621332590000|2021-05-18 10:09:50|6983.6|6980.8|6984.1|6981.3|6984.6|6981.8|6983.6|6980.8|70
1621332600000|2021-05-18 10:10:00|6984.4|6981.6|6983.9|6981.1|6984.6|6981.8|6983.9|6981.1|0
1621332610000|2021-05-18 10:10:10|6984.3|6981.5|6984.6|6981.8|6984.8|6982|6984.3|6981.5|4
1621332620000|2021-05-18 10:10:20|6984.4|6981.6|6984.6|6981.8|6984.6|6981.8|6984.4|6981.6|2
1621332630000|2021-05-18 10:10:30|6984.9|6982.1|6984.9|6982.1|6984.9|6982.1|6984.9|6982.1|2
1621332640000|2021-05-18 10:10:40|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|5
1621332660000|2021-05-18 10:11:00|6985.4|6982.6|6986.4|6983.6|6986.6|6983.8|6985.4|6982.6|38
1621332680000|2021-05-18 10:11:20|||||||||1
1621332690000|2021-05-18 10:11:30|6986.3|6983.5|6985.6|6982.8|6986.3|6983.5|6984.9|6982.1|36
1621332700000|2021-05-18 10:11:40|6985.1|6982.3|6985.1|6982.3|6985.6|6982.8|6984.9|6982.1|8
1621332720000|2021-05-18 10:12:00|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|0
1621332730000|2021-05-18 10:12:10|6986.4|6983.6|6986.3|6983.5|6986.6|6983.8|6986.3|6983.5|7
1621332740000|2021-05-18 10:12:20|6986.1|6983.3|6986.1|6983.3|6986.1|6983.3|6986.1|6983.3|0
1621332750000|2021-05-18 10:12:30|6986.5|6983.7|6986.9|6984.1|6987.6|6984.8|6986.4|6983.6|68
1621332760000|2021-05-18 10:12:40|6986.6|6983.8|6985.9|6983.1|6986.6|6983.8|6985.9|6983.1|3
1621332770000|2021-05-18 10:12:50|6986.1|6983.3|6986.9|6984.1|6986.9|6984.1|6985.9|6983.1|9
1621332780000|2021-05-18 10:13:00|6987.1|6984.3|6987.4|6984.6|6987.4|6984.6|6986.9|6984.1|5
1621332790000|2021-05-18 10:13:10|6987.6|6984.8|6987.9|6985.1|6987.9|6985.1|6987.6|6984.8|12
1621332800000|2021-05-18 10:13:20|6988.6|6985.8|6989.3|6986.5|6989.6|6986.8|6988.6|6985.8|24
1621332810000|2021-05-18 10:13:30|6988.9|6986.1|6987.9|6985.1|6988.9|6986.1|6987.9|6985.1|6
1621332820000|2021-05-18 10:13:40|6987.6|6984.8|6988.9|6986.1|6988.9|6986.1|6987.3|6984.5|11
1621332830000|2021-05-18 10:13:50|6988.6|6985.8|6988.9|6986.1|6988.9|6986.1|6988.6|6985.8|10
1621332840000|2021-05-18 10:14:00|6988.8|6986|6987.8|6985|6988.8|6986|6987.3|6984.5|5
1621332850000|2021-05-18 10:14:10|6986.9|6984.1|6987.9|6985.1|6987.9|6985.1|6986.9|6984.1|7
1621332860000|2021-05-18 10:14:20|6987.4|6984.6|6987.9|6985.1|6987.9|6985.1|6987.4|6984.6|1
1621332880000|2021-05-18 10:14:40|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|0
1621332890000|2021-05-18 10:14:50|6987.8|6985|6987.9|6985.1|6988.1|6985.3|6987.6|6984.8|1
1621332900000|2021-05-18 10:15:00|6987.2|6984.4|6985.9|6983.1|6987.2|6984.4|6985.9|6983.1|9
1621332910000|2021-05-18 10:15:10|6985.8|6983|6985.4|6982.6|6985.8|6983|6985.3|6982.5|2
1621332920000|2021-05-18 10:15:20|||||||||1
1621332930000|2021-05-18 10:15:30|6985.8|6983|6985.9|6983.1|6985.9|6983.1|6985.8|6983|12
1621332940000|2021-05-18 10:15:40|6986.3|6983.5|6986.3|6983.5|6986.9|6984.1|6986.3|6983.5|5
1621332950000|2021-05-18 10:15:50|6985.9|6983.1|6985.9|6983.1|6985.9|6983.1|6985.9|6983.1|2
1621332960000|2021-05-18 10:16:00|||||||||3
1621332970000|2021-05-18 10:16:10|6985.8|6983|6985.8|6983|6985.9|6983.1|6985.8|6983|1
1621332980000|2021-05-18 10:16:20|6985.9|6983.1|6985.8|6983|6985.9|6983.1|6985.8|6983|2
1621332990000|2021-05-18 10:16:30|6985.9|6983.1|6985.8|6983|6985.9|6983.1|6985.8|6983|8
1621333000000|2021-05-18 10:16:40|||||||||10
1621333010000|2021-05-18 10:16:50|6984.9|6982.1|6983.9|6981.1|6984.9|6982.1|6983.3|6980.5|37
1621333020000|2021-05-18 10:17:00|6983.8|6981|6984.1|6981.3|6984.9|6982.1|6983.8|6981|88
1621333030000|2021-05-18 10:17:10|6984.3|6981.5|6984.9|6982.1|6985.3|6982.5|6984.3|6981.5|179
1621333050000|2021-05-18 10:17:30|6985.4|6982.6|6985.1|6982.3|6985.4|6982.6|6984.9|6982.1|3
1621333060000|2021-05-18 10:17:40|6985.3|6982.5|6985.6|6982.8|6985.6|6982.8|6984.9|6982.1|3
1621333070000|2021-05-18 10:17:50|6985.9|6983.1|6985.9|6983.1|6985.9|6983.1|6985.9|6983.1|6
1621333080000|2021-05-18 10:18:00|6986.3|6983.5|6985.6|6982.8|6986.3|6983.5|6985.6|6982.8|6
1621333090000|2021-05-18 10:18:10|6984.9|6982.1|6984.3|6981.5|6984.9|6982.1|6984.3|6981.5|79
1621333100000|2021-05-18 10:18:20|6983.9|6981.1|6984.3|6981.5|6984.9|6982.1|6983.8|6981|157
1621333110000|2021-05-18 10:18:30|||||||||45
1621333120000|2021-05-18 10:18:40|6984.4|6981.6|6983.9|6981.1|6984.4|6981.6|6983.9|6981.1|6
1621333130000|2021-05-18 10:18:50|6984.8|6982|6983.3|6980.5|6984.9|6982.1|6983.3|6980.5|69
1621333140000|2021-05-18 10:19:00|6983.9|6981.1|6983.3|6980.5|6983.9|6981.1|6983.3|6980.5|5
1621333150000|2021-05-18 10:19:10|6983.8|6981|6983.8|6981|6983.8|6981|6983.8|6981|0
1621333160000|2021-05-18 10:19:20|6983.3|6980.5|6983.9|6981.1|6983.9|6981.1|6983.3|6980.5|9
1621333170000|2021-05-18 10:19:30|6983.6|6980.8|6983.6|6980.8|6983.6|6980.8|6983.6|6980.8|3
1621333180000|2021-05-18 10:19:40|6983.8|6981|6983.8|6981|6983.9|6981.1|6983.8|6981|7
1621333190000|2021-05-18 10:19:50|6983.4|6980.6|6983.4|6980.6|6983.4|6980.6|6983.3|6980.5|18
1621333200000|2021-05-18 10:20:00|6983.3|6980.5|6980.6|6977.8|6983.4|6980.6|6979.6|6976.8|55
1621333210000|2021-05-18 10:20:10|6980.4|6977.6|6981.1|6978.3|6981.4|6978.6|6980.4|6977.6|3
1621333220000|2021-05-18 10:20:20|6980.9|6978.1|6980.1|6977.3|6980.9|6978.1|6980.1|6977.3|10
1621333230000|2021-05-18 10:20:30|6979.9|6977.1|6980.9|6978.1|6980.9|6978.1|6979.9|6977.1|6
1621333240000|2021-05-18 10:20:40|6981.4|6978.6|6981.3|6978.5|6981.4|6978.6|6981.3|6978.5|3
1621333250000|2021-05-18 10:20:50|6981.1|6978.3|6982.1|6979.3|6982.6|6979.8|6981.1|6978.3|3
1621333260000|2021-05-18 10:21:00|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|0
1621333270000|2021-05-18 10:21:10|6982.9|6980.1|6982.9|6980.1|6983.1|6980.3|6982.9|6980.1|3
1621333280000|2021-05-18 10:21:20|||||||||1
1621333290000|2021-05-18 10:21:30|6983.1|6980.3|6982.9|6980.1|6983.1|6980.3|6982.9|6980.1|1
1621333300000|2021-05-18 10:21:40|6982.1|6979.3|6982.4|6979.6|6982.4|6979.6|6981.9|6979.1|8
1621333310000|2021-05-18 10:21:50|6982.1|6979.3|6982.9|6980.1|6982.9|6980.1|6981.9|6979.1|1
1621333320000|2021-05-18 10:22:00|6983.3|6980.5|6982.3|6979.5|6983.6|6980.8|6982.3|6979.5|32
1621333340000|2021-05-18 10:22:20|6980.4|6977.6|6980.3|6977.5|6980.4|6977.6|6980.3|6977.5|24
1621333350000|2021-05-18 10:22:30|6980.4|6977.6|6980.3|6977.5|6980.9|6978.1|6980.3|6977.5|8
1621333370000|2021-05-18 10:22:50|6980.8|6978|6980.6|6977.8|6980.8|6978|6980.6|6977.8|4
1621333380000|2021-05-18 10:23:00|6980.3|6977.5|6980.4|6977.6|6980.9|6978.1|6980.3|6977.5|8
1621333390000|2021-05-18 10:23:10|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|2
1621333400000|2021-05-18 10:23:20|6980.8|6978|6980.9|6978.1|6980.9|6978.1|6980.8|6978|0
1621333410000|2021-05-18 10:23:30|6980.8|6978|6980.9|6978.1|6980.9|6978.1|6980.8|6978|1
1621333420000|2021-05-18 10:23:40|6981.3|6978.5|6980.3|6977.5|6981.3|6978.5|6979.4|6976.6|555
1621333430000|2021-05-18 10:23:50|6980.8|6978|6980.3|6977.5|6980.8|6978|6979.8|6977|24
1621333440000|2021-05-18 10:24:00|6980.1|6977.3|6979.6|6976.8|6980.1|6977.3|6978.6|6975.8|53
1621333450000|2021-05-18 10:24:10|6978.6|6975.8|6978.1|6975.3|6978.6|6975.8|6977.6|6974.8|78
1621333460000|2021-05-18 10:24:20|6977.8|6975|6978.3|6975.5|6978.3|6975.5|6977.8|6975|20
1621333480000|2021-05-18 10:24:40|6979.3|6976.5|6979.8|6977|6980.3|6977.5|6979.3|6976.5|29
1621333490000|2021-05-18 10:24:50|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|0
1621333500000|2021-05-18 10:25:00|6979.8|6977|6977.6|6974.8|6979.8|6977|6977.3|6974.5|137
1621333510000|2021-05-18 10:25:10|||||||||2
1621333520000|2021-05-18 10:25:20|6977.1|6974.3|6977.3|6974.5|6977.3|6974.5|6977.1|6974.3|3
1621333530000|2021-05-18 10:25:30|6977.6|6974.8|6977.6|6974.8|6977.6|6974.8|6977.3|6974.5|53
1621333540000|2021-05-18 10:25:40|6977.3|6974.5|6977.3|6974.5|6977.3|6974.5|6977.3|6974.5|3
1621333550000|2021-05-18 10:25:50|6976.9|6974.1|6976.3|6973.5|6977.1|6974.3|6976.3|6973.5|4
1621333560000|2021-05-18 10:26:00|6976.4|6973.6|6976.6|6973.8|6977.1|6974.3|6976.4|6973.6|2
1621333570000|2021-05-18 10:26:10|6977.1|6974.3|6976.6|6973.8|6977.6|6974.8|6976.6|6973.8|3
1621333580000|2021-05-18 10:26:20|6977.1|6974.3|6977.6|6974.8|6977.6|6974.8|6976|6973.2|63
1621333600000|2021-05-18 10:26:40|6976.6|6973.8|6976.6|6973.8|6976.6|6973.8|6976.6|6973.8|2
1621333610000|2021-05-18 10:26:50|6976.9|6974.1|6977.9|6975.1|6977.9|6975.1|6976.9|6974.1|6
1621333620000|2021-05-18 10:27:00|6977.6|6974.8|6977.6|6974.8|6977.6|6974.8|6977.6|6974.8|1
1621333630000|2021-05-18 10:27:10|6977.4|6974.6|6977.4|6974.6|6977.6|6974.8|6977.4|6974.6|1
1621333650000|2021-05-18 10:27:30|6977.6|6974.8|6977.6|6974.8|6977.6|6974.8|6977.6|6974.8|8
1621333660000|2021-05-18 10:27:40|||||||||1
1621333700000|2021-05-18 10:28:20|||||||||1
1621333710000|2021-05-18 10:28:30|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|33
1621333720000|2021-05-18 10:28:40|6979.3|6976.5|6980.1|6977.3|6980.1|6977.3|6979.3|6976.5|25
1621333730000|2021-05-18 10:28:50|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|1
1621333740000|2021-05-18 10:29:00|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|2
1621333750000|2021-05-18 10:29:10|||||||||2
1621333760000|2021-05-18 10:29:20|6978.6|6975.8|6979.3|6976.5|6979.3|6976.5|6978.6|6975.8|5
1621333770000|2021-05-18 10:29:30|6979.6|6976.8|6979.1|6976.3|6979.6|6976.8|6978.9|6976.1|2
1621333780000|2021-05-18 10:29:40|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|1
1621333790000|2021-05-18 10:29:50|||||||||1
1621333800000|2021-05-18 10:30:00|6979.8|6977|6980.6|6977.8|6980.8|6978|6979.6|6976.8|7
1621333810000|2021-05-18 10:30:10|6979.9|6977.1|6979.6|6976.8|6979.9|6977.1|6978.6|6975.8|6
1621333820000|2021-05-18 10:30:20|6979.9|6977.1|6980.1|6977.3|6980.6|6977.8|6979.9|6977.1|6
1621333840000|2021-05-18 10:30:40|||||||||1
1621333850000|2021-05-18 10:30:50|6979.9|6977.1|6978.4|6975.6|6979.9|6977.1|6978.4|6975.6|12
1621333860000|2021-05-18 10:31:00|6978.9|6976.1|6980.4|6977.6|6980.4|6977.6|6978.9|6976.1|17
1621333870000|2021-05-18 10:31:10|6980.6|6977.8|6980.4|6977.6|6980.9|6978.1|6980.4|6977.6|4
1621333880000|2021-05-18 10:31:20|6980.6|6977.8|6980.1|6977.3|6980.6|6977.8|6980.1|6977.3|1
1621333890000|2021-05-18 10:31:30|6980.4|6977.6|6981.6|6978.8|6981.6|6978.8|6980.4|6977.6|55
1621333900000|2021-05-18 10:31:40|6981.1|6978.3|6980.6|6977.8|6981.1|6978.3|6980.6|6977.8|6
1621333910000|2021-05-18 10:31:50|6980.1|6977.3|6978.9|6976.1|6980.1|6977.3|6978.9|6976.1|4
1621333920000|2021-05-18 10:32:00|6978.6|6975.8|6979.6|6976.8|6979.6|6976.8|6978.6|6975.8|7
1621333930000|2021-05-18 10:32:10|6979.1|6976.3|6979.6|6976.8|6979.6|6976.8|6979.1|6976.3|2
1621333940000|2021-05-18 10:32:20|6979.4|6976.6|6979.4|6976.6|6980.1|6977.3|6979.4|6976.6|2
1621333950000|2021-05-18 10:32:30|6979.6|6976.8|6979.6|6976.8|6979.9|6977.1|6979.6|6976.8|17
1621333960000|2021-05-18 10:32:40|6979.4|6976.6|6981.1|6978.3|6981.1|6978.3|6979.4|6976.6|116
1621333970000|2021-05-18 10:32:50|6980.9|6978.1|6980.6|6977.8|6980.9|6978.1|6980.6|6977.8|3
1621333980000|2021-05-18 10:33:00|6980.4|6977.6|6980.1|6977.3|6980.4|6977.6|6979.9|6977.1|2
1621333990000|2021-05-18 10:33:10|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|0
1621334000000|2021-05-18 10:33:20|6980.1|6977.3|6979.9|6977.1|6980.1|6977.3|6979.9|6977.1|2
1621334010000|2021-05-18 10:33:30|6979.6|6976.8|6979.1|6976.3|6979.6|6976.8|6979.1|6976.3|2
1621334020000|2021-05-18 10:33:40|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|3
1621334030000|2021-05-18 10:33:50|||||||||2
1621334050000|2021-05-18 10:34:10|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|1
1621334060000|2021-05-18 10:34:20|6980.6|6977.8|6980.9|6978.1|6980.9|6978.1|6980.6|6977.8|20
1621334070000|2021-05-18 10:34:30|6980.6|6977.8|6980.6|6977.8|6980.6|6977.8|6980.6|6977.8|1
1621334090000|2021-05-18 10:34:50|6980.9|6978.1|6982.1|6979.3|6982.1|6979.3|6980.9|6978.1|7
1621334100000|2021-05-18 10:35:00|6981.9|6979.1|6980.9|6978.1|6982.1|6979.3|6980.6|6977.8|9
1621334110000|2021-05-18 10:35:10|6980.6|6977.8|6981.1|6978.3|6981.1|6978.3|6980.6|6977.8|1
1621334120000|2021-05-18 10:35:20|6981.2|6978.4|6980.9|6978.1|6981.2|6978.4|6980.9|6978.1|5
1621334130000|2021-05-18 10:35:30|6980.6|6977.8|6980.9|6978.1|6981.1|6978.3|6979.9|6977.1|2
1621334140000|2021-05-18 10:35:40|6980.6|6977.8|6980.9|6978.1|6980.9|6978.1|6980.6|6977.8|5
1621334160000|2021-05-18 10:36:00|6980.6|6977.8|6979.9|6977.1|6980.6|6977.8|6979.9|6977.1|1
1621334180000|2021-05-18 10:36:20|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|4
1621334190000|2021-05-18 10:36:30|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|3
1621334200000|2021-05-18 10:36:40|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|1
1621334210000|2021-05-18 10:36:50|6980.3|6977.5|6980.6|6977.8|6981.2|6978.4|6980.3|6977.5|13
1621334220000|2021-05-18 10:37:00|6981.1|6978.3|6981.6|6978.8|6981.6|6978.8|6981.1|6978.3|23
1621334230000|2021-05-18 10:37:10|6981.4|6978.6|6981.4|6978.6|6981.4|6978.6|6981.1|6978.3|9
1621334240000|2021-05-18 10:37:20|6980.9|6978.1|6981.4|6978.6|6981.4|6978.6|6980.6|6977.8|2
1621334250000|2021-05-18 10:37:30|6981.6|6978.8|6981.9|6979.1|6982.1|6979.3|6981.6|6978.8|3
1621334260000|2021-05-18 10:37:40|6981.7|6978.9|6983.2|6980.4|6983.2|6980.4|6981.7|6978.9|4
1621334270000|2021-05-18 10:37:50|6983.6|6980.8|6984.6|6981.8|6985.6|6982.8|6983.6|6980.8|154
1621334280000|2021-05-18 10:38:00|6984.7|6981.9|6984.6|6981.8|6984.7|6981.9|6984.6|6981.8|2
1621334290000|2021-05-18 10:38:10|6984.7|6981.9|6985.1|6982.3|6985.1|6982.3|6984.7|6981.9|7
1621334300000|2021-05-18 10:38:20|6984.6|6981.8|6984.6|6981.8|6984.6|6981.8|6984.6|6981.8|4
1621334320000|2021-05-18 10:38:40|6984.2|6981.4|6984.1|6981.3|6984.6|6981.8|6983.7|6980.9|14
1621334330000|2021-05-18 10:38:50|6983.6|6980.8|6983.7|6980.9|6983.7|6980.9|6983.6|6980.8|4
1621334340000|2021-05-18 10:39:00|6984.2|6981.4|6984.2|6981.4|6984.2|6981.4|6984.2|6981.4|1
1621334350000|2021-05-18 10:39:10|6984.1|6981.3|6984.1|6981.3|6984.1|6981.3|6984.1|6981.3|0
1621334360000|2021-05-18 10:39:20|||||||||6
1621334370000|2021-05-18 10:39:30|6983.7|6980.9|6984.2|6981.4|6984.2|6981.4|6983.6|6980.8|3
1621334380000|2021-05-18 10:39:40|||||||||1
1621334390000|2021-05-18 10:39:50|6983.9|6981.1|6983.9|6981.1|6983.9|6981.1|6983.9|6981.1|11
1621334400000|2021-05-18 10:40:00|6983.2|6980.4|6983.6|6980.8|6983.6|6980.8|6983.2|6980.4|3
1621334410000|2021-05-18 10:40:10|6984.6|6981.8|6984.6|6981.8|6984.6|6981.8|6984.6|6981.8|1
1621334420000|2021-05-18 10:40:20|6984.2|6981.4|6984.4|6981.6|6984.6|6981.8|6984.1|6981.3|7
1621334430000|2021-05-18 10:40:30|6984.1|6981.3|6984.1|6981.3|6984.1|6981.3|6984.1|6981.3|0
1621334440000|2021-05-18 10:40:40|6984.6|6981.8|6984.4|6981.6|6984.6|6981.8|6984.4|6981.6|0
1621334450000|2021-05-18 10:40:50|6983.9|6981.1|6983.6|6980.8|6983.9|6981.1|6983.6|6980.8|2
1621334460000|2021-05-18 10:41:00|6983.7|6980.9|6983.6|6980.8|6983.7|6980.9|6983.6|6980.8|18
1621334470000|2021-05-18 10:41:10|6983.1|6980.3|6981.6|6978.8|6983.1|6980.3|6981.6|6978.8|50
1621334480000|2021-05-18 10:41:20|6981.2|6978.4|6981.2|6978.4|6981.2|6978.4|6981.1|6978.3|3
1621334490000|2021-05-18 10:41:30|6981.6|6978.8|6981.6|6978.8|6981.6|6978.8|6981.6|6978.8|0
1621334500000|2021-05-18 10:41:40|6981.2|6978.4|6981.6|6978.8|6981.6|6978.8|6981.1|6978.3|31
1621334510000|2021-05-18 10:41:50|||||||||1
1621334520000|2021-05-18 10:42:00|||||||||1
1621334530000|2021-05-18 10:42:10|6981.9|6979.1|6982.6|6979.8|6982.6|6979.8|6981.9|6979.1|32
1621334540000|2021-05-18 10:42:20|6982.2|6979.4|6982.2|6979.4|6982.2|6979.4|6981.6|6978.8|1
1621334550000|2021-05-18 10:42:30|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|6
1621334560000|2021-05-18 10:42:40|6982.9|6980.1|6983.6|6980.8|6983.6|6980.8|6982.9|6980.1|5
1621334570000|2021-05-18 10:42:50|6983.1|6980.3|6983.1|6980.3|6983.1|6980.3|6983.1|6980.3|2
1621334580000|2021-05-18 10:43:00|6982.9|6980.1|6982.9|6980.1|6982.9|6980.1|6982.9|6980.1|1
1621334590000|2021-05-18 10:43:10|6982.4|6979.6|6982.6|6979.8|6982.9|6980.1|6982.4|6979.6|16
1621334610000|2021-05-18 10:43:30|6981.9|6979.1|6982.1|6979.3|6982.4|6979.6|6981.6|6978.8|6
1621334620000|2021-05-18 10:43:40|6981.9|6979.1|6982.1|6979.3|6982.2|6979.4|6981.6|6978.8|4
1621334630000|2021-05-18 10:43:50|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|19
1621334640000|2021-05-18 10:44:00|||||||||6
1621334680000|2021-05-18 10:44:40|||||||||5
1621334690000|2021-05-18 10:44:50|6982.7|6979.9|6982.6|6979.8|6982.7|6979.9|6982.6|6979.8|23
1621334700000|2021-05-18 10:45:00|6982.2|6979.4|6981.7|6978.9|6982.2|6979.4|6981.2|6978.4|4
1621334720000|2021-05-18 10:45:20|6982.1|6979.3|6982.1|6979.3|6982.1|6979.3|6982.1|6979.3|1
1621334730000|2021-05-18 10:45:30|6981.7|6978.9|6981.7|6978.9|6981.7|6978.9|6981.7|6978.9|3
1621334740000|2021-05-18 10:45:40|6982.6|6979.8|6982.2|6979.4|6982.6|6979.8|6982.2|6979.4|0
1621334750000|2021-05-18 10:45:50|6982.6|6979.8|6981.7|6978.9|6982.6|6979.8|6981.7|6978.9|16
1621334760000|2021-05-18 10:46:00|6982.1|6979.3|6980.9|6978.1|6982.1|6979.3|6980.9|6978.1|4
1621334770000|2021-05-18 10:46:10|6980.7|6977.9|6979.6|6976.8|6981.6|6978.8|6979.6|6976.8|4
1621334780000|2021-05-18 10:46:20|||||||||4
1621334790000|2021-05-18 10:46:30|6979.3|6976.5|6978.9|6976.1|6979.3|6976.5|6978.9|6976.1|7
1621334800000|2021-05-18 10:46:40|6977.9|6975.1|6972.6|6969.8|6977.9|6975.1|6972.6|6969.8|58
1621334810000|2021-05-18 10:46:50|6972.4|6969.6|6973.6|6970.8|6973.6|6970.8|6972.1|6969.3|18
1621334820000|2021-05-18 10:47:00|6972.9|6970.1|6973.6|6970.8|6973.6|6970.8|6972.9|6970.1|58
1621334830000|2021-05-18 10:47:10|6974.1|6971.3|6974.1|6971.3|6974.2|6971.4|6973.6|6970.8|37
1621334840000|2021-05-18 10:47:20|6974.6|6971.8|6974.1|6971.3|6975.6|6972.8|6974.1|6971.3|18
1621334850000|2021-05-18 10:47:30|6974.2|6971.4|6973.6|6970.8|6974.2|6971.4|6973.6|6970.8|2
1621334860000|2021-05-18 10:47:40|6973.2|6970.4|6973.1|6970.3|6973.2|6970.4|6973.1|6970.3|3
1621334870000|2021-05-18 10:47:50|6973.6|6970.8|6974.2|6971.4|6974.2|6971.4|6973.1|6970.3|157
1621334880000|2021-05-18 10:48:00|6974.6|6971.8|6974.6|6971.8|6974.6|6971.8|6974.6|6971.8|0
1621334890000|2021-05-18 10:48:10|6974.1|6971.3|6974.9|6972.1|6974.9|6972.1|6974.1|6971.3|3
1621334900000|2021-05-18 10:48:20|6974.6|6971.8|6974.6|6971.8|6974.6|6971.8|6974.6|6971.8|2
1621334910000|2021-05-18 10:48:30|6974.1|6971.3|6974.1|6971.3|6974.1|6971.3|6974.1|6971.3|2
1621334920000|2021-05-18 10:48:40|6974.6|6971.8|6974.4|6971.6|6974.6|6971.8|6974.4|6971.6|2
1621334930000|2021-05-18 10:48:50|6974.6|6971.8|6974.6|6971.8|6974.6|6971.8|6974.6|6971.8|1
1621334940000|2021-05-18 10:49:00|6974.2|6971.4|6972.9|6970.1|6974.2|6971.4|6972.9|6970.1|5
1621334950000|2021-05-18 10:49:10|6972.6|6969.8|6970.6|6967.8|6972.6|6969.8|6970.4|6967.6|26
1621334960000|2021-05-18 10:49:20|6969.6|6966.8|6970.1|6967.3|6970.6|6967.8|6969.6|6966.8|33
1621334970000|2021-05-18 10:49:30|6969.9|6967.1|6970.1|6967.3|6970.6|6967.8|6969.9|6967.1|6
1621334980000|2021-05-18 10:49:40|6969.7|6966.9|6970.2|6967.4|6970.2|6967.4|6969.7|6966.9|2
1621334990000|2021-05-18 10:49:50|6969.9|6967.1|6971.6|6968.8|6972.6|6969.8|6969.7|6966.9|63
1621335000000|2021-05-18 10:50:00|6971.2|6968.4|6970.7|6967.9|6971.2|6968.4|6970.6|6967.8|11
1621335010000|2021-05-18 10:50:10|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|5
1621335020000|2021-05-18 10:50:20|6970.2|6967.4|6968.7|6965.9|6970.2|6967.4|6968.6|6965.8|16
1621335030000|2021-05-18 10:50:30|6968.6|6965.8|6967.7|6964.9|6969.2|6966.4|6967.6|6964.8|18
1621335040000|2021-05-18 10:50:40|6967.9|6965.1|6967.7|6964.9|6968.6|6965.8|6967.7|6964.9|18
1621335050000|2021-05-18 10:50:50|6967.6|6964.8|6966.6|6963.8|6967.6|6964.8|6966.6|6963.8|81
1621335060000|2021-05-18 10:51:00|6965.6|6962.8|6965.6|6962.8|6966.6|6963.8|6965.6|6962.8|30
1621335070000|2021-05-18 10:51:10|6966.1|6963.3|6966.6|6963.8|6966.6|6963.8|6966.1|6963.3|7
1621335080000|2021-05-18 10:51:20|6966.4|6963.6|6966.1|6963.3|6966.4|6963.6|6966.1|6963.3|1
1621335090000|2021-05-18 10:51:30|6966.2|6963.4|6967.2|6964.4|6967.2|6964.4|6966.1|6963.3|9
1621335100000|2021-05-18 10:51:40|||||||||1
1621335110000|2021-05-18 10:51:50|6967.1|6964.3|6966.6|6963.8|6967.2|6964.4|6966.6|6963.8|3
1621335120000|2021-05-18 10:52:00|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|1
1621335130000|2021-05-18 10:52:10|6966.2|6963.4|6967.1|6964.3|6967.1|6964.3|6966.2|6963.4|4
1621335140000|2021-05-18 10:52:20|6966.9|6964.1|6966.6|6963.8|6966.9|6964.1|6966.6|6963.8|2
1621335150000|2021-05-18 10:52:30|6966.4|6963.6|6965.7|6962.9|6966.4|6963.6|6965.7|6962.9|1
1621335160000|2021-05-18 10:52:40|6966.2|6963.4|6967.2|6964.4|6967.2|6964.4|6966.2|6963.4|6
1621335170000|2021-05-18 10:52:50|6967.6|6964.8|6968.1|6965.3|6968.6|6965.8|6967.6|6964.8|30
1621335180000|2021-05-18 10:53:00|6968.6|6965.8|6968.6|6965.8|6969.1|6966.3|6968.6|6965.8|3
1621335190000|2021-05-18 10:53:10|6968.7|6965.9|6968.6|6965.8|6969.6|6966.8|6968.6|6965.8|3
1621335200000|2021-05-18 10:53:20|6968.7|6965.9|6968.7|6965.9|6969.2|6966.4|6968.6|6965.8|11
1621335210000|2021-05-18 10:53:30|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|1
1621335220000|2021-05-18 10:53:40|||||||||1
1621335230000|2021-05-18 10:53:50|6968.1|6965.3|6968.6|6965.8|6969.1|6966.3|6968.1|6965.3|2
1621335240000|2021-05-18 10:54:00|6968.7|6965.9|6968.7|6965.9|6968.7|6965.9|6968.7|6965.9|1
1621335250000|2021-05-18 10:54:10|||||||||10
1621335260000|2021-05-18 10:54:20|6968.6|6965.8|6968.4|6965.6|6968.6|6965.8|6967.9|6965.1|4
1621335270000|2021-05-18 10:54:30|6968.1|6965.3|6968.4|6965.6|6968.4|6965.6|6968.1|6965.3|5
1621335280000|2021-05-18 10:54:40|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|0
1621335290000|2021-05-18 10:54:50|||||||||1
1621335300000|2021-05-18 10:55:00|6967.9|6965.1|6968.6|6965.8|6968.6|6965.8|6967.9|6965.1|5
1621335310000|2021-05-18 10:55:10|6968.9|6966.1|6967.6|6964.8|6969.2|6966.4|6967.6|6964.8|37
1621335320000|2021-05-18 10:55:20|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6966.9|6964.1|3
1621335330000|2021-05-18 10:55:30|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|3
1621335350000|2021-05-18 10:55:50|6965.6|6962.8|6966.1|6963.3|6966.2|6963.4|6965.6|6962.8|8
1621335360000|2021-05-18 10:56:00|6965.9|6963.1|6966.6|6963.8|6966.6|6963.8|6965.9|6963.1|4
1621335370000|2021-05-18 10:56:10|6966.1|6963.3|6966.1|6963.3|6966.6|6963.8|6965.9|6963.1|9
1621335380000|2021-05-18 10:56:20|6965|6962.2|6954.6|6951.8|6965|6962.2|6952.4|6949.6|858
1621335390000|2021-05-18 10:56:30|6954.9|6952.1|6956.4|6953.6|6956.6|6953.8|6954.9|6952.1|39
1621335400000|2021-05-18 10:56:40|6956.1|6953.3|6957.6|6954.8|6957.6|6954.8|6956.1|6953.3|4
1621335410000|2021-05-18 10:56:50|6957.9|6955.1|6957.6|6954.8|6959.6|6956.8|6957.6|6954.8|45
1621335420000|2021-05-18 10:57:00|6957.7|6954.9|6958.2|6955.4|6960.6|6957.8|6957.4|6954.6|59
1621335430000|2021-05-18 10:57:10|6958.7|6955.9|6960.1|6957.3|6960.1|6957.3|6958.6|6955.8|3
1621335440000|2021-05-18 10:57:20|6960.6|6957.8|6960.6|6957.8|6960.6|6957.8|6959.9|6957.1|2
1621335450000|2021-05-18 10:57:30|6961.1|6958.3|6960.6|6957.8|6961.2|6958.4|6960.6|6957.8|5
1621335460000|2021-05-18 10:57:40|6960.2|6957.4|6960.6|6957.8|6960.7|6957.9|6959.6|6956.8|45
1621335470000|2021-05-18 10:57:50|6959.9|6957.1|6959.7|6956.9|6959.9|6957.1|6959.1|6956.3|17
1621335480000|2021-05-18 10:58:00|6959.6|6956.8|6958.7|6955.9|6959.7|6956.9|6958.6|6955.8|23
1621335490000|2021-05-18 10:58:10|6959.1|6956.3|6959.6|6956.8|6960.9|6958.1|6959.1|6956.3|29
1621335500000|2021-05-18 10:58:20|6959.7|6956.9|6959.6|6956.8|6960.1|6957.3|6959.6|6956.8|1
1621335510000|2021-05-18 10:58:30|6959.9|6957.1|6959.7|6956.9|6960.6|6957.8|6959.6|6956.8|5
1621335520000|2021-05-18 10:58:40|6960.6|6957.8|6960.7|6957.9|6960.7|6957.9|6960.2|6957.4|6
1621335530000|2021-05-18 10:58:50|6961.2|6958.4|6960.6|6957.8|6961.2|6958.4|6960.6|6957.8|5
1621335540000|2021-05-18 10:59:00|6960.7|6957.9|6960.6|6957.8|6961.1|6958.3|6959.6|6956.8|36
1621335550000|2021-05-18 10:59:10|6961.6|6958.8|6963.2|6960.4|6963.2|6960.4|6961.6|6958.8|22
1621335560000|2021-05-18 10:59:20|6963.1|6960.3|6962.7|6959.9|6963.6|6960.8|6962.1|6959.3|35
1621335570000|2021-05-18 10:59:30|6963.1|6960.3|6962.7|6959.9|6963.1|6960.3|6962.6|6959.8|2
1621335580000|2021-05-18 10:59:40|6963.1|6960.3|6963.6|6960.8|6963.6|6960.8|6962.6|6959.8|16
1621335590000|2021-05-18 10:59:50|6963.4|6960.6|6963.7|6960.9|6963.7|6960.9|6963.4|6960.6|2
1621335600000|2021-05-18 11:00:00|6963.6|6960.8|6963.1|6960.3|6963.6|6960.8|6962.7|6959.9|2
1621335610000|2021-05-18 11:00:10|6963.2|6960.4|6964.6|6961.8|6964.6|6961.8|6963.2|6960.4|4
1621335620000|2021-05-18 11:00:20|6964.2|6961.4|6963.7|6960.9|6964.2|6961.4|6963.6|6960.8|4
1621335630000|2021-05-18 11:00:30|6963.6|6960.8|6963.1|6960.3|6963.6|6960.8|6962.6|6959.8|8
1621335640000|2021-05-18 11:00:40|6962.6|6959.8|6964.1|6961.3|6964.2|6961.4|6962.6|6959.8|64
1621335650000|2021-05-18 11:00:50|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6964.1|6961.3|0
1621335660000|2021-05-18 11:01:00|6964.6|6961.8|6962.6|6959.8|6964.6|6961.8|6962.6|6959.8|9
1621335670000|2021-05-18 11:01:10|6962.7|6959.9|6963.1|6960.3|6963.1|6960.3|6962.6|6959.8|4
1621335680000|2021-05-18 11:01:20|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|1
1621335690000|2021-05-18 11:01:30|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|3
1621335700000|2021-05-18 11:01:40|6962.6|6959.8|6962.7|6959.9|6962.7|6959.9|6962.6|6959.8|7
1621335710000|2021-05-18 11:01:50|6963.1|6960.3|6961.9|6959.1|6963.1|6960.3|6961.9|6959.1|15
1621335720000|2021-05-18 11:02:00|6961.6|6958.8|6962.6|6959.8|6962.6|6959.8|6961.6|6958.8|4
1621335730000|2021-05-18 11:02:10|6963.1|6960.3|6964.6|6961.8|6964.6|6961.8|6962.6|6959.8|52
1621335750000|2021-05-18 11:02:30|6963.9|6961.1|6963.2|6960.4|6963.9|6961.1|6963.1|6960.3|8
1621335760000|2021-05-18 11:02:40|6963.1|6960.3|6963.6|6960.8|6963.6|6960.8|6963.1|6960.3|1
1621335770000|2021-05-18 11:02:50|6963.1|6960.3|6962.9|6960.1|6963.1|6960.3|6962.9|6960.1|0
1621335780000|2021-05-18 11:03:00|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|2
1621335790000|2021-05-18 11:03:10|6963|6960.2|6964.6|6961.8|6964.6|6961.8|6963|6960.2|40
1621335810000|2021-05-18 11:03:30|6964.1|6961.3|6963.6|6960.8|6964.1|6961.3|6963.6|6960.8|6
1621335820000|2021-05-18 11:03:40|6963.1|6960.3|6963.6|6960.8|6963.6|6960.8|6962.7|6959.9|6
1621335830000|2021-05-18 11:03:50|||||||||3
1621335840000|2021-05-18 11:04:00|6963.2|6960.4|6963.4|6960.6|6963.4|6960.6|6963.1|6960.3|27
1621335850000|2021-05-18 11:04:10|6963.1|6960.3|6962.6|6959.8|6963.4|6960.6|6962.6|6959.8|3
1621335870000|2021-05-18 11:04:30|6962.2|6959.4|6962.6|6959.8|6962.6|6959.8|6961.9|6959.1|6
1621335880000|2021-05-18 11:04:40|6962.4|6959.6|6960.7|6957.9|6962.4|6959.6|6960.7|6957.9|6
1621335890000|2021-05-18 11:04:50|6961.4|6958.6|6963.6|6960.8|6963.6|6960.8|6961.4|6958.6|19
1621335900000|2021-05-18 11:05:00|6963.7|6960.9|6963.6|6960.8|6964.4|6961.6|6963.6|6960.8|2
1621335910000|2021-05-18 11:05:10|6964.4|6961.6|6964.6|6961.8|6964.6|6961.8|6964.4|6961.6|1
1621335930000|2021-05-18 11:05:30|6965.2|6962.4|6966.1|6963.3|6966.1|6963.3|6965.2|6962.4|11
1621335940000|2021-05-18 11:05:40|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.4|6963.6|0
1621335950000|2021-05-18 11:05:50|6966.4|6963.6|6966.7|6963.9|6966.7|6963.9|6966.4|6963.6|13
1621335960000|2021-05-18 11:06:00|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|2
1621335970000|2021-05-18 11:06:10|6967.2|6964.4|6966.9|6964.1|6967.2|6964.4|6966.9|6964.1|3
1621335980000|2021-05-18 11:06:20|||||||||1
1621335990000|2021-05-18 11:06:30|6965.9|6963.1|6965.6|6962.8|6965.9|6963.1|6965.1|6962.3|2
1621336000000|2021-05-18 11:06:40|6966.4|6963.6|6966.1|6963.3|6966.4|6963.6|6965.4|6962.6|0
1621336020000|2021-05-18 11:07:00|6966.4|6963.6|6966.4|6963.6|6967.1|6964.3|6966.4|6963.6|8
1621336030000|2021-05-18 11:07:10|6966.6|6963.8|6966.4|6963.6|6966.6|6963.8|6966.4|6963.6|7
1621336040000|2021-05-18 11:07:20|6966.6|6963.8|6967.6|6964.8|6967.6|6964.8|6966.4|6963.6|12
1621336050000|2021-05-18 11:07:30|6967.9|6965.1|6967.9|6965.1|6968.4|6965.6|6967.9|6965.1|7
1621336060000|2021-05-18 11:07:40|6967.2|6964.4|6966.4|6963.6|6967.2|6964.4|6966.4|6963.6|2
1621336070000|2021-05-18 11:07:50|6965.9|6963.1|6966.1|6963.3|6966.1|6963.3|6965.9|6963.1|0
1621336080000|2021-05-18 11:08:00|||||||||7
1621336090000|2021-05-18 11:08:10|6965.9|6963.1|6965.9|6963.1|6966.1|6963.3|6965.9|6963.1|3
1621336100000|2021-05-18 11:08:20|6964.9|6962.1|6965.9|6963.1|6965.9|6963.1|6964.9|6962.1|11
1621336110000|2021-05-18 11:08:30|6966.2|6963.4|6965.9|6963.1|6966.2|6963.4|6965.9|6963.1|22
1621336120000|2021-05-18 11:08:40|6965.6|6962.8|6965.1|6962.3|6965.6|6962.8|6965.1|6962.3|1
1621336130000|2021-05-18 11:08:50|6965.4|6962.6|6966.1|6963.3|6966.1|6963.3|6965.4|6962.6|4
1621336140000|2021-05-18 11:09:00|6966.4|6963.6|6966.9|6964.1|6966.9|6964.1|6966.4|6963.6|0
1621336150000|2021-05-18 11:09:10|6967.1|6964.3|6966.4|6963.6|6967.4|6964.6|6966.4|6963.6|4
1621336160000|2021-05-18 11:09:20|6964.9|6962.1|6963.9|6961.1|6964.9|6962.1|6963.4|6960.6|15
1621336170000|2021-05-18 11:09:30|6963.6|6960.8|6964.1|6961.3|6964.1|6961.3|6963.6|6960.8|2
1621336180000|2021-05-18 11:09:40|6963.9|6961.1|6960.9|6958.1|6964.2|6961.4|6960.9|6958.1|573
1621336190000|2021-05-18 11:09:50|6961.3|6958.5|6961.9|6959.1|6961.9|6959.1|6961.3|6958.5|1
1621336200000|2021-05-18 11:10:00|||||||||3
1621336210000|2021-05-18 11:10:10|6962.3|6959.5|6963.3|6960.5|6963.3|6960.5|6962.3|6959.5|12
1621336220000|2021-05-18 11:10:20|6962.8|6960|6962.8|6960|6962.8|6960|6962.8|6960|0
1621336230000|2021-05-18 11:10:30|6963.9|6961.1|6963.4|6960.6|6963.9|6961.1|6962.9|6960.1|48
1621336240000|2021-05-18 11:10:40|6963.3|6960.5|6963.4|6960.6|6963.4|6960.6|6963.3|6960.5|0
1621336250000|2021-05-18 11:10:50|6963.3|6960.5|6964.8|6962|6964.8|6962|6962.9|6960.1|33
1621336260000|2021-05-18 11:11:00|6964.3|6961.5|6963.8|6961|6964.3|6961.5|6963.8|6961|13
1621336270000|2021-05-18 11:11:10|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6963.3|6960.5|0
1621336280000|2021-05-18 11:11:20|6963.3|6960.5|6963.9|6961.1|6964.3|6961.5|6962.8|6960|50
1621336290000|2021-05-18 11:11:30|6964.3|6961.5|6963.9|6961.1|6964.3|6961.5|6963.9|6961.1|2
1621336300000|2021-05-18 11:11:40|6963.8|6961|6963.9|6961.1|6963.9|6961.1|6963.8|6961|2
1621336310000|2021-05-18 11:11:50|6963.8|6961|6963.8|6961|6964.9|6962.1|6963.8|6961|266
1621336320000|2021-05-18 11:12:00|6963.9|6961.1|6962.9|6960.1|6963.9|6961.1|6962.9|6960.1|1
1621336330000|2021-05-18 11:12:10|||||||||5
1621336350000|2021-05-18 11:12:30|6963.3|6960.5|6964.9|6962.1|6964.9|6962.1|6963.3|6960.5|21
1621336360000|2021-05-18 11:12:40|6965.3|6962.5|6965.6|6962.8|6965.9|6963.1|6965.3|6962.5|8
1621336370000|2021-05-18 11:12:50|6965.9|6963.1|6965.6|6962.8|6966.4|6963.6|6965.6|6962.8|6
1621336380000|2021-05-18 11:13:00|6964.9|6962.1|6966.3|6963.5|6966.4|6963.6|6964.9|6962.1|8
1621336390000|2021-05-18 11:13:10|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|0
1621336400000|2021-05-18 11:13:20|6965.4|6962.6|6965.9|6963.1|6965.9|6963.1|6965.4|6962.6|2
1621336410000|2021-05-18 11:13:30|6965.6|6962.8|6965.4|6962.6|6965.6|6962.8|6965.4|6962.6|2
1621336420000|2021-05-18 11:13:40|6965.3|6962.5|6965.4|6962.6|6965.4|6962.6|6964.9|6962.1|0
1621336430000|2021-05-18 11:13:50|6965.6|6962.8|6966.4|6963.6|6966.4|6963.6|6965.6|6962.8|2
1621336440000|2021-05-18 11:14:00|6966.6|6963.8|6966.4|6963.6|6966.9|6964.1|6966.4|6963.6|0
1621336450000|2021-05-18 11:14:10|6965.9|6963.1|6966.1|6963.3|6966.1|6963.3|6965.7|6962.9|0
1621336460000|2021-05-18 11:14:20|6966.3|6963.5|6965.4|6962.6|6966.3|6963.5|6965.4|6962.6|1
1621336470000|2021-05-18 11:14:30|||||||||10
1621336480000|2021-05-18 11:14:40|6966.1|6963.3|6965.9|6963.1|6966.6|6963.8|6965.9|6963.1|7
1621336490000|2021-05-18 11:14:50|6966.1|6963.3|6965.9|6963.1|6966.4|6963.6|6965.9|6963.1|0
1621336510000|2021-05-18 11:15:10|6966.3|6963.5|6965.9|6963.1|6966.4|6963.6|6965.9|6963.1|3
1621336520000|2021-05-18 11:15:20|6965.4|6962.6|6965.4|6962.6|6965.9|6963.1|6965.4|6962.6|1
1621336540000|2021-05-18 11:15:40|6965.3|6962.5|6964.4|6961.6|6965.3|6962.5|6964.4|6961.6|2
1621336550000|2021-05-18 11:15:50|6963.9|6961.1|6964.4|6961.6|6964.4|6961.6|6963.9|6961.1|1
1621336560000|2021-05-18 11:16:00|6964.3|6961.5|6962.4|6959.6|6964.3|6961.5|6962.3|6959.5|45
1621336570000|2021-05-18 11:16:10|6962.3|6959.5|6962.4|6959.6|6962.4|6959.6|6961.9|6959.1|2
1621336580000|2021-05-18 11:16:20|6963.3|6960.5|6964.1|6961.3|6964.6|6961.8|6963.3|6960.5|18
1621336590000|2021-05-18 11:16:30|6964.4|6961.6|6963.4|6960.6|6964.4|6961.6|6963.4|6960.6|3
1621336610000|2021-05-18 11:16:50|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|5
1621336630000|2021-05-18 11:17:10|6962.6|6959.8|6961.4|6958.6|6962.6|6959.8|6961.4|6958.6|13
1621336640000|2021-05-18 11:17:20|6960.9|6958.1|6961.1|6958.3|6961.4|6958.6|6960.9|6958.1|2
1621336650000|2021-05-18 11:17:30|6961.4|6958.6|6961.9|6959.1|6962.8|6960|6961.4|6958.6|7
1621336660000|2021-05-18 11:17:40|6961.4|6958.6|6961.3|6958.5|6961.4|6958.6|6960.8|6958|11
1621336670000|2021-05-18 11:17:50|6961.4|6958.6|6962.3|6959.5|6962.3|6959.5|6961.3|6958.5|2
1621336680000|2021-05-18 11:18:00|6961.4|6958.6|6959.4|6956.6|6961.4|6958.6|6959.1|6956.3|14
1621336690000|2021-05-18 11:18:10|6959.3|6956.5|6960.9|6958.1|6960.9|6958.1|6959.3|6956.5|7
1621336700000|2021-05-18 11:18:20|6960.8|6958|6961.9|6959.1|6961.9|6959.1|6960.4|6957.6|31
1621336710000|2021-05-18 11:18:30|6961.6|6958.8|6961.9|6959.1|6961.9|6959.1|6961.2|6958.4|2
1621336720000|2021-05-18 11:18:40|6962.1|6959.3|6962.4|6959.6|6962.9|6960.1|6962.1|6959.3|2
1621336730000|2021-05-18 11:18:50|6962.1|6959.3|6961.9|6959.1|6962.1|6959.3|6961.9|6959.1|4
1621336740000|2021-05-18 11:19:00|6963|6960.2|6963.3|6960.5|6963.9|6961.1|6963|6960.2|110
1621336750000|2021-05-18 11:19:10|6962.6|6959.8|6961.9|6959.1|6962.6|6959.8|6961.9|6959.1|4
1621336760000|2021-05-18 11:19:20|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|1
1621336780000|2021-05-18 11:19:40|||||||||121
1621336810000|2021-05-18 11:20:10|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|5
1621336820000|2021-05-18 11:20:20|6962.3|6959.5|6962.8|6960|6962.9|6960.1|6962.3|6959.5|10
1621336830000|2021-05-18 11:20:30|6962.4|6959.6|6960.6|6957.8|6962.4|6959.6|6960.6|6957.8|23
1621336840000|2021-05-18 11:20:40|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|2
1621336850000|2021-05-18 11:20:50|||||||||19
1621336860000|2021-05-18 11:21:00|6961.1|6958.3|6960.8|6958|6961.1|6958.3|6960.6|6957.8|1
1621336880000|2021-05-18 11:21:20|6960.6|6957.8|6960.6|6957.8|6960.6|6957.8|6960.6|6957.8|6
1621336890000|2021-05-18 11:21:30|6960.3|6957.5|6957.6|6954.8|6960.3|6957.5|6957.6|6954.8|56
1621336900000|2021-05-18 11:21:40|6957.3|6954.5|6955.9|6953.1|6957.3|6954.5|6955.6|6952.8|17
1621336910000|2021-05-18 11:21:50|6956.3|6953.5|6956.8|6954|6957.3|6954.5|6956.3|6953.5|12
1621336920000|2021-05-18 11:22:00|6957.3|6954.5|6951.8|6949|6957.3|6954.5|6950.6|6947.8|255
1621336930000|2021-05-18 11:22:10|6951.6|6948.8|6946.1|6943.3|6951.6|6948.8|6943.1|6940.3|454
1621336940000|2021-05-18 11:22:20|6946.3|6943.5|6946.3|6943.5|6946.4|6943.6|6943.3|6940.5|15
1621336950000|2021-05-18 11:22:30|6946.1|6943.3|6948.3|6945.5|6948.8|6946|6945.9|6943.1|45
1621336960000|2021-05-18 11:22:40|6948.9|6946.1|6948.3|6945.5|6948.9|6946.1|6947.6|6944.8|4
1621336970000|2021-05-18 11:22:50|6948.8|6946|6949.3|6946.5|6950.1|6947.3|6948.4|6945.6|12
1621336980000|2021-05-18 11:23:00|6949.4|6946.6|6949.3|6946.5|6951.3|6948.5|6949.3|6946.5|26
1621336990000|2021-05-18 11:23:10|6949.9|6947.1|6950.3|6947.5|6950.3|6947.5|6949.9|6947.1|21
1621337000000|2021-05-18 11:23:20|6950.9|6948.1|6951.3|6948.5|6951.4|6948.6|6950.8|6948|95
1621337010000|2021-05-18 11:23:30|6951.4|6948.6|6947.4|6944.6|6951.4|6948.6|6946.4|6943.6|166
1621337020000|2021-05-18 11:23:40|||||||||1
1621337030000|2021-05-18 11:23:50|6947.9|6945.1|6948.9|6946.1|6948.9|6946.1|6947.1|6944.3|87
1621337040000|2021-05-18 11:24:00|6949.1|6946.3|6949.3|6946.5|6949.4|6946.6|6949.1|6946.3|34
1621337050000|2021-05-18 11:24:10|6949.4|6946.6|6949.3|6946.5|6950.4|6947.6|6949.3|6946.5|5
1621337060000|2021-05-18 11:24:20|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.3|6946.5|2
1621337070000|2021-05-18 11:24:30|6949.3|6946.5|6948.3|6945.5|6949.3|6946.5|6948.1|6945.3|8
1621337080000|2021-05-18 11:24:40|6948.4|6945.6|6948.3|6945.5|6948.4|6945.6|6948.3|6945.5|1
1621337090000|2021-05-18 11:24:50|6947.4|6944.6|6946.4|6943.6|6947.4|6944.6|6946.4|6943.6|13
1621337100000|2021-05-18 11:25:00|6946.8|6944|6947.9|6945.1|6947.9|6945.1|6946.6|6943.8|6
1621337110000|2021-05-18 11:25:10|6948.3|6945.5|6947.3|6944.5|6948.3|6945.5|6947.3|6944.5|8
1621337120000|2021-05-18 11:25:20|6943.9|6941.1|6942.9|6940.1|6944.3|6941.5|6942.6|6939.8|53
1621337130000|2021-05-18 11:25:30|6942.6|6939.8|6944.3|6941.5|6944.3|6941.5|6942.6|6939.8|35
1621337140000|2021-05-18 11:25:40|6944.8|6942|6945.3|6942.5|6945.8|6943|6944.3|6941.5|15
1621337150000|2021-05-18 11:25:50|6945.8|6943|6945.8|6943|6946.4|6943.6|6945.3|6942.5|13
1621337160000|2021-05-18 11:26:00|6945.6|6942.8|6944.3|6941.5|6945.8|6943|6943.3|6940.5|96
1621337170000|2021-05-18 11:26:10|6943.6|6940.8|6943.2|6940.4|6943.7|6940.9|6943.1|6940.3|5
1621337180000|2021-05-18 11:26:20|6943.1|6940.3|6944.1|6941.3|6944.1|6941.3|6943.1|6940.3|1
1621337190000|2021-05-18 11:26:30|6943.2|6940.4|6943.1|6940.3|6943.4|6940.6|6942.6|6939.8|8
1621337200000|2021-05-18 11:26:40|6943.6|6940.8|6943.2|6940.4|6943.7|6940.9|6943.1|6940.3|20
1621337210000|2021-05-18 11:26:50|6944.2|6941.4|6944.2|6941.4|6944.7|6941.9|6944.2|6941.4|5
1621337220000|2021-05-18 11:27:00|6944.4|6941.6|6944.2|6941.4|6945.2|6941.8|6943.7|6940.9|23
1621337230000|2021-05-18 11:27:10|6944.1|6941.3|6942.7|6939.9|6944.1|6941.3|6942.7|6939.9|3
1621337240000|2021-05-18 11:27:20|6942.6|6939.8|6942.7|6939.9|6943.2|6940.4|6941.7|6938.9|63
1621337250000|2021-05-18 11:27:30|6942.9|6940.1|6944.2|6941.4|6944.2|6941.4|6942.7|6939.9|10
1621337260000|2021-05-18 11:27:40|6944.4|6941.6|6945.7|6942.9|6945.7|6942.9|6944.4|6941.6|5
1621337270000|2021-05-18 11:27:50|6946.1|6943.3|6947.2|6944.4|6947.4|6944.6|6946.1|6943.3|10
1621337280000|2021-05-18 11:28:00|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|5
1621337290000|2021-05-18 11:28:10|6947.2|6944.4|6948.6|6945.8|6948.6|6945.8|6947.2|6944.4|8
1621337300000|2021-05-18 11:28:20|6949.1|6946.3|6947.7|6944.9|6949.1|6946.3|6947.7|6944.9|9
1621337310000|2021-05-18 11:28:30|6947.2|6944.4|6948.9|6946.1|6948.9|6946.1|6947.2|6944.4|37
1621337320000|2021-05-18 11:28:40|6948.7|6945.9|6948.7|6945.9|6949.2|6946.4|6948.2|6945.4|4
1621337330000|2021-05-18 11:28:50|6948.2|6945.4|6948.7|6945.9|6949.6|6946.8|6948.2|6945.4|4
1621337340000|2021-05-18 11:29:00|6949.1|6946.3|6948.2|6945.4|6949.2|6946.4|6948.2|6945.4|8
1621337350000|2021-05-18 11:29:10|6947.9|6945.1|6947.2|6944.4|6947.9|6945.1|6946.6|6943.8|9
1621337360000|2021-05-18 11:29:20|6947.1|6944.3|6947.1|6944.3|6947.7|6944.9|6946.4|6943.6|3
1621337370000|2021-05-18 11:29:30|6946.7|6943.9|6947.2|6944.4|6947.4|6944.6|6946.2|6943.4|5
1621337380000|2021-05-18 11:29:40|6947.4|6944.6|6948.2|6945.4|6948.2|6945.4|6947.4|6944.6|1
1621337390000|2021-05-18 11:29:50|6950.9|6948.1|6950.9|6948.1|6951.2|6948.4|6950.9|6948.1|85
1621337400000|2021-05-18 11:30:00|6951.2|6948.4|6951.2|6948.4|6953.9|6951.1|6950.9|6948.1|146
1621337410000|2021-05-18 11:30:10|||||||||3
1621337420000|2021-05-18 11:30:20|6950.9|6948.1|6950.9|6948.1|6951.2|6948.4|6950.2|6947.4|16
1621337430000|2021-05-18 11:30:30|||||||||8
1621337440000|2021-05-18 11:30:40|6951.4|6948.6|6951.2|6948.4|6951.4|6948.6|6951.2|6948.4|1
1621337450000|2021-05-18 11:30:50|6951.4|6948.6|6950.4|6947.6|6951.4|6948.6|6950.2|6947.4|3
1621337460000|2021-05-18 11:31:00|6950.2|6947.4|6949.9|6947.1|6950.2|6947.4|6949.9|6947.1|1
1621337470000|2021-05-18 11:31:10|6950.9|6948.1|6951.4|6948.6|6951.4|6948.6|6950.9|6948.1|6
1621337480000|2021-05-18 11:31:20|6951.2|6948.4|6952.9|6950.1|6952.9|6950.1|6951.2|6948.4|3
1621337490000|2021-05-18 11:31:30|6952.5|6949.7|6952.7|6949.9|6952.9|6950.1|6952.4|6949.6|4
1621337500000|2021-05-18 11:31:40|6952.4|6949.6|6953.2|6950.4|6953.9|6951.1|6952.4|6949.6|11
1621337510000|2021-05-18 11:31:50|6953.4|6950.6|6952.2|6949.4|6953.4|6950.6|6952.2|6949.4|2
1621337520000|2021-05-18 11:32:00|6952.4|6949.6|6952.2|6949.4|6952.9|6950.1|6952.2|6949.4|8
1621337530000|2021-05-18 11:32:10|6952.9|6950.1|6951.9|6949.1|6952.9|6950.1|6951.4|6948.6|2
1621337540000|2021-05-18 11:32:20|6951.5|6948.7|6952.4|6949.6|6952.9|6950.1|6951.4|6948.6|12
1621337550000|2021-05-18 11:32:30|6952.2|6949.4|6951.7|6948.9|6952.4|6949.6|6951.7|6948.9|0
1621337560000|2021-05-18 11:32:40|6951.4|6948.6|6951.2|6948.4|6951.4|6948.6|6951.2|6948.4|1
1621337570000|2021-05-18 11:32:50|6951.4|6948.6|6951.2|6948.4|6951.4|6948.6|6951.2|6948.4|1
1621337580000|2021-05-18 11:33:00|6950.7|6947.9|6949.5|6946.7|6950.7|6947.9|6949.4|6946.6|7
1621337590000|2021-05-18 11:33:10|6950.2|6947.4|6950.9|6948.1|6950.9|6948.1|6950.2|6947.4|4
1621337600000|2021-05-18 11:33:20|6951.6|6948.8|6951.4|6948.6|6951.7|6948.9|6951.4|6948.6|2
1621337630000|2021-05-18 11:33:50|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|0
1621337640000|2021-05-18 11:34:00|6950.9|6948.1|6949.4|6946.6|6950.9|6948.1|6949.2|6946.4|24
1621337650000|2021-05-18 11:34:10|6949.2|6946.4|6948.2|6945.4|6949.7|6946.9|6948.2|6945.4|4
1621337660000|2021-05-18 11:34:20|6948.7|6945.9|6948.4|6945.6|6948.9|6946.1|6948.4|6945.6|3
1621337670000|2021-05-18 11:34:30|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.4|6945.6|3
1621337680000|2021-05-18 11:34:40|6948.4|6945.6|6948.5|6945.7|6948.5|6945.7|6948.2|6945.4|10
1621337690000|2021-05-18 11:34:50|6948.7|6945.9|6946.9|6944.1|6948.7|6945.9|6946.7|6943.9|16
1621337700000|2021-05-18 11:35:00|6946.7|6943.9|6946.7|6943.9|6946.9|6944.1|6946.7|6943.9|2
1621337710000|2021-05-18 11:35:10|6946.9|6944.1|6946.7|6943.9|6946.9|6944.1|6946.7|6943.9|2
1621337720000|2021-05-18 11:35:20|6946.9|6944.1|6949.4|6946.6|6950.2|6947.4|6946.9|6944.1|19
1621337730000|2021-05-18 11:35:30|6949.7|6946.9|6953.2|6950.4|6953.6|6950.8|6949.2|6946.4|229
1621337740000|2021-05-18 11:35:40|6952.9|6950.1|6954.2|6951.4|6954.2|6951.4|6952.9|6950.1|42
1621337750000|2021-05-18 11:35:50|6953.9|6951.1|6953.4|6950.6|6953.9|6951.1|6952.2|6949.4|43
1621337760000|2021-05-18 11:36:00|6953.9|6951.1|6953.2|6950.4|6953.9|6951.1|6953.2|6950.4|0
1621337770000|2021-05-18 11:36:10|6953.4|6950.6|6952.4|6949.6|6953.4|6950.6|6952.4|6949.6|4
1621337780000|2021-05-18 11:36:20|6952.5|6949.7|6955.2|6952.4|6956.2|6953.4|6952.5|6949.7|10
1621337790000|2021-05-18 11:36:30|6954.9|6952.1|6955.2|6952.4|6955.2|6952.4|6954.9|6952.1|28
1621337800000|2021-05-18 11:36:40|6955.4|6952.6|6955.2|6952.4|6955.9|6953.1|6955.2|6952.4|4
1621337810000|2021-05-18 11:36:50|6954.9|6952.1|6956.9|6954.1|6958.2|6954.8|6954.9|6952.1|30
1621337820000|2021-05-18 11:37:00|6956.2|6953.4|6956.9|6954.1|6956.9|6954.1|6956.2|6953.4|10
1621337830000|2021-05-18 11:37:10|6956.6|6953.8|6956.4|6953.6|6956.7|6953.9|6955.2|6952.4|13
1621337840000|2021-05-18 11:37:20|6956.2|6953.4|6956.4|6953.6|6956.4|6953.6|6956.2|6953.4|0
1621337850000|2021-05-18 11:37:30|6956.2|6953.4|6958.9|6956.1|6958.9|6956.1|6956.2|6953.4|114
1621337860000|2021-05-18 11:37:40|6959.2|6956.4|6957.9|6955.1|6959.9|6957.1|6957.9|6955.1|120
1621337870000|2021-05-18 11:37:50|6958.2|6955.4|6958.4|6955.6|6958.4|6955.6|6958.2|6955.4|1
1621337880000|2021-05-18 11:38:00|6958.9|6956.1|6959.4|6956.6|6959.4|6956.6|6958.9|6956.1|1
1621337890000|2021-05-18 11:38:10|6959.2|6956.4|6958.2|6955.4|6959.4|6956.6|6958.2|6955.4|2
1621337910000|2021-05-18 11:38:30|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|0
1621337920000|2021-05-18 11:38:40|6957.2|6954.4|6957.4|6954.6|6957.4|6954.6|6957.2|6954.4|7
1621337930000|2021-05-18 11:38:50|6957.2|6954.4|6957.9|6955.1|6957.9|6955.1|6956.9|6954.1|101
1621337940000|2021-05-18 11:39:00|6958.6|6955.8|6958.2|6955.4|6958.9|6956.1|6958.2|6955.4|4
1621337950000|2021-05-18 11:39:10|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|3
1621337960000|2021-05-18 11:39:20|6957.7|6954.9|6957.9|6955.1|6957.9|6955.1|6957.4|6954.6|4
1621337970000|2021-05-18 11:39:30|||||||||1
1621337980000|2021-05-18 11:39:40|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|1
1621338010000|2021-05-18 11:40:10|6959.2|6956.4|6960.2|6957.4|6960.4|6957.6|6959.2|6956.4|4
1621338020000|2021-05-18 11:40:20|||||||||24
1621338040000|2021-05-18 11:40:40|6959.2|6956.4|6958.2|6955.4|6959.2|6956.4|6958.2|6955.4|162
1621338050000|2021-05-18 11:40:50|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|5
1621338060000|2021-05-18 11:41:00|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|1
1621338070000|2021-05-18 11:41:10|6958.4|6955.6|6958.2|6955.4|6958.4|6955.6|6958.2|6955.4|2
1621338080000|2021-05-18 11:41:20|6957.2|6954.4|6958.9|6956.1|6958.9|6956.1|6957.2|6954.4|22
1621338090000|2021-05-18 11:41:30|6958.2|6955.4|6957.9|6955.1|6959.2|6956.4|6957.9|6955.1|23
1621338100000|2021-05-18 11:41:40|6957.6|6954.8|6957.6|6954.8|6957.7|6954.9|6957.2|6954.4|3
1621338110000|2021-05-18 11:41:50|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|2
1621338120000|2021-05-18 11:42:00|6957.4|6954.6|6958.7|6955.9|6958.7|6955.9|6957.4|6954.6|2
1621338130000|2021-05-18 11:42:10|6958.4|6955.6|6958.2|6955.4|6958.4|6955.6|6958.2|6955.4|3
1621338140000|2021-05-18 11:42:20|6958.9|6956.1|6959.4|6956.6|6959.4|6956.6|6958.9|6956.1|9
1621338150000|2021-05-18 11:42:30|6959.2|6956.4|6959.4|6956.6|6959.4|6956.6|6959.2|6956.4|1
1621338160000|2021-05-18 11:42:40|6959.2|6956.4|6960.6|6957.8|6960.6|6957.8|6959.2|6956.4|19
1621338170000|2021-05-18 11:42:50|6960.7|6957.9|6961.6|6958.8|6962.1|6959.3|6960.6|6957.8|26
1621338180000|2021-05-18 11:43:00|6963.2|6960.4|6963.6|6960.8|6963.7|6960.9|6961.6|6958.8|97
1621338190000|2021-05-18 11:43:10|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|4
1621338200000|2021-05-18 11:43:20|6963.9|6961.1|6964.1|6961.3|6964.2|6961.4|6963.6|6960.8|3
1621338210000|2021-05-18 11:43:30|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6964.1|6961.3|14
1621338220000|2021-05-18 11:43:40|6964.6|6961.8|6964.2|6961.4|6964.6|6961.8|6964.2|6961.4|2
1621338230000|2021-05-18 11:43:50|6964.7|6961.9|6966.9|6964.1|6966.9|6964.1|6964.6|6961.8|143
1621338240000|2021-05-18 11:44:00|6966.7|6963.9|6965.7|6962.9|6966.7|6963.9|6965.7|6962.9|3
1621338250000|2021-05-18 11:44:10|6966.2|6963.4|6966.6|6963.8|6966.7|6963.9|6966.2|6963.4|2
1621338260000|2021-05-18 11:44:20|6966.7|6963.9|6966.7|6963.9|6967.1|6964.3|6966.7|6963.9|4
1621338270000|2021-05-18 11:44:30|6966.9|6964.1|6967.1|6964.3|6967.2|6964.4|6966.1|6963.3|34
1621338280000|2021-05-18 11:44:40|6966.7|6963.9|6967.2|6964.4|6967.4|6964.6|6966.7|6963.9|3
1621338290000|2021-05-18 11:44:50|6968.9|6966.1|6969.9|6967.1|6969.9|6967.1|6968.9|6966.1|63
1621338300000|2021-05-18 11:45:00|6970.2|6967.4|6969.9|6967.1|6970.2|6967.4|6969.2|6966.4|10
1621338310000|2021-05-18 11:45:10|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|1
1621338320000|2021-05-18 11:45:20|6970.1|6967.3|6969.9|6967.1|6970.1|6967.3|6969.2|6966.4|3
1621338330000|2021-05-18 11:45:30|6970.2|6967.4|6970.4|6967.6|6970.4|6967.6|6970.2|6967.4|4
1621338340000|2021-05-18 11:45:40|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|0
1621338350000|2021-05-18 11:45:50|||||||||1
1621338360000|2021-05-18 11:46:00|6969.2|6966.4|6969.9|6967.1|6970.2|6967.4|6969.2|6966.4|63
1621338370000|2021-05-18 11:46:10|6970.2|6967.4|6969.2|6966.4|6970.2|6967.4|6969.2|6966.4|5
1621338380000|2021-05-18 11:46:20|6968.9|6966.1|6968.9|6966.1|6968.9|6966.1|6968.9|6966.1|1
1621338390000|2021-05-18 11:46:30|6969.6|6966.8|6969.7|6966.9|6969.7|6966.9|6969.6|6966.8|2
1621338400000|2021-05-18 11:46:40|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|0
1621338420000|2021-05-18 11:47:00|6969.9|6967.1|6969.6|6966.8|6969.9|6967.1|6969.6|6966.8|4
1621338430000|2021-05-18 11:47:10|6969.7|6966.9|6969.6|6966.8|6970.1|6967.3|6969.6|6966.8|6
1621338440000|2021-05-18 11:47:20|6969.2|6966.4|6970.2|6967.4|6970.2|6967.4|6969.1|6966.3|4
1621338450000|2021-05-18 11:47:30|6970.9|6968.1|6970.7|6967.9|6971.2|6968.4|6970.6|6967.8|5
1621338460000|2021-05-18 11:47:40|6971.1|6968.3|6970.7|6967.9|6971.1|6968.3|6970.2|6967.4|1
1621338470000|2021-05-18 11:47:50|6970.6|6967.8|6970.6|6967.8|6970.7|6967.9|6969.6|6966.8|8
1621338480000|2021-05-18 11:48:00|6970.2|6967.4|6970.2|6967.4|6971.7|6968.9|6969.1|6966.3|46
1621338490000|2021-05-18 11:48:10|6969.7|6966.9|6969.2|6966.4|6969.7|6966.9|6969.2|6966.4|18
1621338500000|2021-05-18 11:48:20|6968.6|6965.8|6969.2|6966.4|6969.2|6966.4|6968.6|6965.8|2
1621338520000|2021-05-18 11:48:40|6968.4|6965.6|6966.7|6963.9|6968.4|6965.6|6966.6|6963.8|103
1621338530000|2021-05-18 11:48:50|6966.9|6964.1|6967.6|6964.8|6967.7|6964.9|6966.9|6964.1|3
1621338540000|2021-05-18 11:49:00|6967.7|6964.9|6967.6|6964.8|6967.7|6964.9|6967.6|6964.8|0
1621338550000|2021-05-18 11:49:10|6967.2|6964.4|6967.1|6964.3|6967.2|6964.4|6966.6|6963.8|5
1621338560000|2021-05-18 11:49:20|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|2
1621338570000|2021-05-18 11:49:30|6967.1|6964.3|6967.2|6964.4|6967.4|6964.6|6967.1|6964.3|3
1621338580000|2021-05-18 11:49:40|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|1
1621338590000|2021-05-18 11:49:50|6967.2|6964.4|6967.2|6964.4|6967.4|6964.6|6967.2|6964.4|1
1621338600000|2021-05-18 11:50:00|6969.9|6967.1|6970.2|6967.4|6970.7|6967.9|6969.9|6967.1|18
1621338610000|2021-05-18 11:50:10|6970.1|6967.3|6971.6|6968.8|6971.6|6968.8|6970.1|6967.3|32
1621338620000|2021-05-18 11:50:20|6971.3|6968.5|6969.1|6966.3|6971.3|6968.5|6968.7|6965.9|20
1621338630000|2021-05-18 11:50:30|6968.9|6966.1|6969.1|6966.3|6970.2|6967.4|6968.9|6966.1|15
1621338640000|2021-05-18 11:50:40|6968.6|6965.8|6968.2|6965.4|6968.6|6965.8|6968.2|6965.4|0
1621338650000|2021-05-18 11:50:50|6968.6|6965.8|6969.1|6966.3|6969.6|6966.8|6968.2|6965.4|11
1621338660000|2021-05-18 11:51:00|6968.9|6966.1|6969.1|6966.3|6969.1|6966.3|6968.2|6965.4|7
1621338670000|2021-05-18 11:51:10|6968|6965.2|6967.7|6964.9|6968.2|6965.4|6967.2|6964.4|19
1621338680000|2021-05-18 11:51:20|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6966.6|6963.8|2
1621338690000|2021-05-18 11:51:30|6967.2|6964.4|6968.2|6965.4|6968.2|6965.4|6967.2|6964.4|1
1621338700000|2021-05-18 11:51:40|6968.1|6965.3|6968.2|6965.4|6968.2|6965.4|6968.1|6965.3|1
1621338710000|2021-05-18 11:51:50|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|3
1621338720000|2021-05-18 11:52:00|6967.2|6964.4|6968.2|6965.4|6968.2|6965.4|6967.2|6964.4|12
1621338730000|2021-05-18 11:52:10|6968.6|6965.8|6968.7|6965.9|6968.9|6966.1|6968.6|6965.8|4
1621338740000|2021-05-18 11:52:20|6968.9|6966.1|6969.2|6966.4|6969.2|6966.4|6968.9|6966.1|0
1621338750000|2021-05-18 11:52:30|6969.6|6966.8|6970.2|6967.4|6970.2|6967.4|6969.1|6966.3|7
1621338760000|2021-05-18 11:52:40|6970.1|6967.3|6971.2|6968.4|6971.2|6968.4|6969.2|6966.4|50
1621338770000|2021-05-18 11:52:50|6970.4|6967.6|6969.6|6966.8|6970.4|6967.6|6969.6|6966.8|15
1621338780000|2021-05-18 11:53:00|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|0
1621338790000|2021-05-18 11:53:10|6969.1|6966.3|6970.2|6967.4|6970.2|6967.4|6969.1|6966.3|4
1621338800000|2021-05-18 11:53:20|6969.6|6966.8|6970.1|6967.3|6970.1|6967.3|6969.4|6966.6|9
1621338810000|2021-05-18 11:53:30|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|3
1621338830000|2021-05-18 11:53:50|6970.1|6967.3|6970.2|6967.4|6970.2|6967.4|6969.2|6966.4|7
1621338840000|2021-05-18 11:54:00|6970.9|6968.1|6971.2|6968.4|6971.9|6969.1|6970.6|6967.8|88
1621338850000|2021-05-18 11:54:10|6971.4|6968.6|6971.2|6968.4|6971.7|6968.9|6971.2|6968.4|1
1621338860000|2021-05-18 11:54:20|6970.6|6967.8|6971.2|6968.4|6971.2|6968.4|6970.6|6967.8|51
1621338870000|2021-05-18 11:54:30|6971.1|6968.3|6971.2|6968.4|6971.2|6968.4|6971.1|6968.3|5
1621338880000|2021-05-18 11:54:40|6970.9|6968.1|6970.1|6967.3|6971.1|6968.3|6969.6|6966.8|8
1621338890000|2021-05-18 11:54:50|6970.2|6967.4|6970.1|6967.3|6970.2|6967.4|6970.1|6967.3|4
1621338900000|2021-05-18 11:55:00|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6969.7|6966.9|12
1621338910000|2021-05-18 11:55:10|||||||||1
1621338920000|2021-05-18 11:55:20|||||||||3
1621338930000|2021-05-18 11:55:30|||||||||19
1621338940000|2021-05-18 11:55:40|6970.4|6967.6|6970.2|6967.4|6970.7|6967.9|6970.2|6967.4|67
1621338950000|2021-05-18 11:55:50|6971.2|6968.4|6971.2|6968.4|6972.2|6969.4|6971.2|6968.4|26
1621338960000|2021-05-18 11:56:00|||||||||1
1621338970000|2021-05-18 11:56:10|6971.6|6968.8|6971.6|6968.8|6972.2|6969.4|6971.6|6968.8|13
1621338980000|2021-05-18 11:56:20|6970.7|6967.9|6970.7|6967.9|6970.7|6967.9|6970.6|6967.8|1
1621338990000|2021-05-18 11:56:30|6970.9|6968.1|6970.2|6967.4|6970.9|6968.1|6970.2|6967.4|3
1621339000000|2021-05-18 11:56:40|6970.4|6967.6|6972.2|6969.4|6972.6|6969.8|6970.4|6967.6|20
1621339010000|2021-05-18 11:56:50|6971.9|6969.1|6972.2|6969.4|6972.2|6969.4|6971.7|6968.9|2
1621339020000|2021-05-18 11:57:00|6971.7|6968.9|6971.2|6968.4|6971.7|6968.9|6971.2|6968.4|8
1621339030000|2021-05-18 11:57:10|6970.2|6967.4|6969.7|6966.9|6970.2|6967.4|6969.5|6966.7|15
1621339040000|2021-05-18 11:57:20|6968.9|6966.1|6967.7|6964.9|6968.9|6966.1|6967.7|6964.9|6
1621339050000|2021-05-18 11:57:30|6967.6|6964.8|6968.9|6966.1|6968.9|6966.1|6967.6|6964.8|17
1621339060000|2021-05-18 11:57:40|6968.7|6965.9|6968.6|6965.8|6968.7|6965.9|6968.6|6965.8|1
1621339070000|2021-05-18 11:57:50|6968.9|6966.1|6969.2|6966.4|6969.4|6966.6|6968.9|6966.1|4
1621339080000|2021-05-18 11:58:00|||||||||1
1621339090000|2021-05-18 11:58:10|6969.7|6966.9|6969.9|6967.1|6969.9|6967.1|6969.7|6966.9|3
1621339100000|2021-05-18 11:58:20|6970.2|6967.4|6969.2|6966.4|6970.2|6967.4|6969.2|6966.4|1
1621339110000|2021-05-18 11:58:30|6969.1|6966.3|6969.2|6966.4|6969.2|6966.4|6969.1|6966.3|2
1621339120000|2021-05-18 11:58:40|6969.1|6966.3|6968.9|6966.1|6969.1|6966.3|6968.7|6965.9|2
1621339130000|2021-05-18 11:58:50|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|6968.7|6965.9|3
1621339140000|2021-05-18 11:59:00|6968.6|6965.8|6968.7|6965.9|6969.2|6966.4|6968.6|6965.8|13
1621339150000|2021-05-18 11:59:10|6968.6|6965.8|6968.9|6966.1|6968.9|6966.1|6968.6|6965.8|8
1621339160000|2021-05-18 11:59:20|||||||||7
1621339170000|2021-05-18 11:59:30|6969.6|6966.8|6969.2|6966.4|6969.6|6966.8|6969.2|6966.4|8
1621339180000|2021-05-18 11:59:40|6969.6|6966.8|6969.2|6966.4|6969.7|6966.9|6969.2|6966.4|15
1621339190000|2021-05-18 11:59:50|6968.9|6966.1|6968.7|6965.9|6968.9|6966.1|6968.7|6965.9|2
1621339200000|2021-05-18 12:00:00|6968.6|6965.8|6968.9|6966.1|6969.4|6966.6|6968.6|6965.8|28
1621339210000|2021-05-18 12:00:10|6970.2|6967.4|6969.2|6966.4|6970.4|6967.6|6969.2|6966.4|27
1621339220000|2021-05-18 12:00:20|||||||||8
1621339230000|2021-05-18 12:00:30|6968.7|6965.9|6967.2|6964.4|6968.7|6965.9|6967.2|6964.4|8
1621339240000|2021-05-18 12:00:40|6966.9|6964.1|6966.2|6963.4|6966.9|6964.1|6966.1|6963.3|4
1621339250000|2021-05-18 12:00:50|6966.1|6963.3|6965.6|6962.8|6966.1|6963.3|6965.6|6962.8|5
1621339260000|2021-05-18 12:01:00|6965.2|6962.4|6966.6|6963.8|6966.7|6963.9|6965.1|6962.3|14
1621339270000|2021-05-18 12:01:10|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|6965.7|6962.9|7
1621339290000|2021-05-18 12:01:30|6965.2|6962.4|6965.2|6962.4|6966.2|6963.4|6965.2|6962.4|40
1621339300000|2021-05-18 12:01:40|6965.6|6962.8|6965.6|6962.8|6966.1|6963.3|6965.6|6962.8|20
1621339310000|2021-05-18 12:01:50|6965.7|6962.9|6966.2|6963.4|6966.2|6963.4|6965.7|6962.9|3
1621339320000|2021-05-18 12:02:00|6966.7|6963.9|6966.2|6963.4|6967.1|6964.3|6966.2|6963.4|11
1621339330000|2021-05-18 12:02:10|6966.4|6963.6|6966.7|6963.9|6967.2|6964.4|6966.2|6963.4|3
1621339340000|2021-05-18 12:02:20|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|6967.1|6964.3|1
1621339350000|2021-05-18 12:02:30|6967.6|6964.8|6967.9|6965.1|6968.7|6965.9|6967.6|6964.8|8
1621339360000|2021-05-18 12:02:40|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|0
1621339370000|2021-05-18 12:02:50|6967.6|6964.8|6967.9|6965.1|6967.9|6965.1|6967.6|6964.8|7
1621339380000|2021-05-18 12:03:00|6968.2|6965.4|6968.9|6966.1|6968.9|6966.1|6968.2|6965.4|8
1621339390000|2021-05-18 12:03:10|6969.2|6966.4|6968.7|6965.9|6969.2|6966.4|6968.2|6965.4|7
1621339400000|2021-05-18 12:03:20|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|0
1621339410000|2021-05-18 12:03:30|6968.4|6965.6|6968.7|6965.9|6968.7|6965.9|6968.4|6965.6|5
1621339420000|2021-05-18 12:03:40|6968.2|6965.4|6968.4|6965.6|6968.4|6965.6|6968.2|6965.4|0
1621339430000|2021-05-18 12:03:50|6968.2|6965.4|6968.4|6965.6|6968.4|6965.6|6968.2|6965.4|1
1621339440000|2021-05-18 12:04:00|6968.2|6965.4|6967.2|6964.4|6968.2|6965.4|6966.6|6963.8|16
1621339450000|2021-05-18 12:04:10|6967.6|6964.8|6967.7|6964.9|6967.7|6964.9|6967.6|6964.8|3
1621339460000|2021-05-18 12:04:20|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|2
1621339480000|2021-05-18 12:04:40|6967.7|6964.9|6968.2|6965.4|6968.2|6965.4|6967.7|6964.9|8
1621339490000|2021-05-18 12:04:50|6968.7|6965.9|6968.9|6966.1|6968.9|6966.1|6968.7|6965.9|4
1621339500000|2021-05-18 12:05:00|||||||||1
1621339510000|2021-05-18 12:05:10|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|16
1621339520000|2021-05-18 12:05:20|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|2
1621339530000|2021-05-18 12:05:30|6969.7|6966.9|6971.9|6969.1|6971.9|6969.1|6969.2|6966.4|54
1621339540000|2021-05-18 12:05:40|6971.4|6968.6|6972.9|6970.1|6972.9|6970.1|6971.4|6968.6|40
1621339550000|2021-05-18 12:05:50|6972.7|6969.9|6971.9|6969.1|6972.7|6969.9|6971.9|6969.1|9
1621339560000|2021-05-18 12:06:00|6971.5|6968.7|6972.2|6969.4|6972.2|6969.4|6971.2|6968.4|13
1621339570000|2021-05-18 12:06:10|6972.4|6969.6|6971.9|6969.1|6972.4|6969.6|6971.7|6968.9|1
1621339580000|2021-05-18 12:06:20|6972.2|6969.4|6971.7|6968.9|6972.2|6969.4|6971.7|6968.9|3
1621339590000|2021-05-18 12:06:30|6971.9|6969.1|6971.4|6968.6|6971.9|6969.1|6971.2|6968.4|25
1621339600000|2021-05-18 12:06:40|6971.7|6968.9|6972.2|6969.4|6972.2|6969.4|6971.7|6968.9|0
1621339610000|2021-05-18 12:06:50|6972.4|6969.6|6972.2|6969.4|6972.9|6970.1|6972.2|6969.4|13
1621339620000|2021-05-18 12:07:00|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|3
1621339630000|2021-05-18 12:07:10|6972.4|6969.6|6972.9|6970.1|6972.9|6970.1|6972.2|6969.4|17
1621339640000|2021-05-18 12:07:20|6973.2|6970.4|6972.9|6970.1|6973.2|6970.4|6972.6|6969.8|32
1621339650000|2021-05-18 12:07:30|6973.2|6970.4|6972.9|6970.1|6973.2|6970.4|6972.9|6970.1|1
1621339660000|2021-05-18 12:07:40|6972.6|6969.8|6972.9|6970.1|6973.6|6970.8|6972.6|6969.8|58
1621339670000|2021-05-18 12:07:50|6973.2|6970.4|6972.9|6970.1|6973.2|6970.4|6972.7|6969.9|8
1621339680000|2021-05-18 12:08:00|6972.7|6969.9|6972.9|6970.1|6972.9|6970.1|6972.7|6969.9|0
1621339690000|2021-05-18 12:08:10|6973.1|6970.3|6972.2|6969.4|6973.1|6970.3|6972.2|6969.4|12
1621339700000|2021-05-18 12:08:20|6972.4|6969.6|6972.7|6969.9|6972.7|6969.9|6972.2|6969.4|2
1621339710000|2021-05-18 12:08:30|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|1
1621339730000|2021-05-18 12:08:50|||||||||3
1621339740000|2021-05-18 12:09:00|||||||||1
1621339760000|2021-05-18 12:09:20|6971.9|6969.1|6971.7|6968.9|6972.2|6969.4|6971.6|6968.8|4
1621339770000|2021-05-18 12:09:30|6971.6|6968.8|6972.2|6969.4|6972.2|6969.4|6971.6|6968.8|3
1621339780000|2021-05-18 12:09:40|6972.1|6969.3|6972.2|6969.4|6972.6|6969.8|6972.1|6969.3|6
1621339790000|2021-05-18 12:09:50|6971.9|6969.1|6969.2|6966.4|6971.9|6969.1|6969.2|6966.4|16
1621339800000|2021-05-18 12:10:00|6969.6|6966.8|6968.7|6965.9|6969.6|6966.8|6968.2|6965.4|17
1621339810000|2021-05-18 12:10:10|6968.2|6965.4|6968.2|6965.4|6968.6|6965.8|6968.2|6965.4|15
1621339820000|2021-05-18 12:10:20|6968.1|6965.3|6966.7|6963.9|6968.2|6965.4|6966.4|6963.6|27
1621339830000|2021-05-18 12:10:30|6967.2|6964.4|6964.7|6961.9|6967.6|6964.8|6964.6|6961.8|1167
1621339840000|2021-05-18 12:10:40|6965.2|6962.4|6964.6|6961.8|6965.2|6962.4|6964.6|6961.8|2
1621339850000|2021-05-18 12:10:50|6964.9|6962.1|6964.6|6961.8|6965.1|6962.3|6964.4|6961.6|9
1621339860000|2021-05-18 12:11:00|6965.1|6962.3|6964.9|6962.1|6965.1|6962.3|6964.6|6961.8|3
1621339870000|2021-05-18 12:11:10|6963.9|6961.1|6963.9|6961.1|6964.1|6961.3|6963.6|6960.8|14
1621339880000|2021-05-18 12:11:20|6963.7|6960.9|6964.2|6961.4|6964.2|6961.4|6963.6|6960.8|0
1621339890000|2021-05-18 12:11:30|6964.6|6961.8|6965.2|6962.4|6965.6|6962.8|6964.6|6961.8|9
1621339900000|2021-05-18 12:11:40|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.2|6962.4|4
1621339910000|2021-05-18 12:11:50|6965.6|6962.8|6966.2|6963.4|6966.2|6963.4|6965.6|6962.8|1
1621339920000|2021-05-18 12:12:00|6965.9|6963.1|6965.7|6962.9|6965.9|6963.1|6965.2|6962.4|8
1621339930000|2021-05-18 12:12:10|6965.6|6962.8|6966.2|6963.4|6966.2|6963.4|6965.6|6962.8|0
1621339940000|2021-05-18 12:12:20|||||||||11
1621339950000|2021-05-18 12:12:30|6966.7|6963.9|6967.6|6964.8|6968.2|6965.4|6966.7|6963.9|2
1621339960000|2021-05-18 12:12:40|6967.7|6964.9|6968.2|6965.4|6968.2|6965.4|6967.7|6964.9|4
1621339970000|2021-05-18 12:12:50|6967.7|6964.9|6967.6|6964.8|6968.1|6965.3|6967.6|6964.8|6
1621339980000|2021-05-18 12:13:00|6966.6|6963.8|6966.9|6964.1|6966.9|6964.1|6966.6|6963.8|14
1621339990000|2021-05-18 12:13:10|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|0
1621340010000|2021-05-18 12:13:30|6966.9|6964.1|6966.6|6963.8|6966.9|6964.1|6966.2|6963.4|28
1621340020000|2021-05-18 12:13:40|6967.1|6964.3|6967.2|6964.4|6967.2|6964.4|6967.1|6964.3|3
1621340030000|2021-05-18 12:13:50|6968.1|6965.3|6967.7|6964.9|6968.1|6965.3|6967.6|6964.8|9
1621340040000|2021-05-18 12:14:00|6968.1|6965.3|6967.7|6964.9|6968.1|6965.3|6967.4|6964.6|1
1621340050000|2021-05-18 12:14:10|6968.1|6965.3|6967.7|6964.9|6968.1|6965.3|6967.6|6964.8|2
1621340060000|2021-05-18 12:14:20|6968.1|6965.3|6964.9|6962.1|6968.1|6965.3|6964.6|6961.8|334
1621340070000|2021-05-18 12:14:30|6965.3|6962.5|6965.1|6962.3|6965.6|6962.8|6965.1|6962.3|4
1621340080000|2021-05-18 12:14:40|6964.9|6962.1|6965.4|6962.6|6965.4|6962.6|6964.9|6962.1|1
1621340090000|2021-05-18 12:14:50|6965.6|6962.8|6966.6|6963.8|6966.9|6964.1|6965.6|6962.8|12
1621340100000|2021-05-18 12:15:00|6966.9|6964.1|6965.1|6962.3|6966.9|6964.1|6965.1|6962.3|75
1621340110000|2021-05-18 12:15:10|6964.9|6962.1|6965.4|6962.6|6965.9|6963.1|6964.9|6962.1|145
1621340120000|2021-05-18 12:15:20|6964.9|6962.1|6964.8|6962|6965.4|6962.6|6964.4|6961.6|35
1621340130000|2021-05-18 12:15:30|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|4
1621340140000|2021-05-18 12:15:40|6964.8|6962|6966.2|6963.4|6966.2|6963.4|6964.8|6962|14
1621340150000|2021-05-18 12:15:50|6966.9|6964.1|6967.4|6964.6|6967.4|6964.6|6966.9|6964.1|9
1621340160000|2021-05-18 12:16:00|6967.6|6964.8|6967.8|6965|6967.9|6965.1|6967.6|6964.8|4
1621340170000|2021-05-18 12:16:10|6967.6|6964.8|6968.4|6965.6|6969.3|6966.5|6967.6|6964.8|32
1621340180000|2021-05-18 12:16:20|6968.8|6966|6968.4|6965.6|6968.8|6966|6967.9|6965.1|1
1621340190000|2021-05-18 12:16:30|6968.8|6966|6967.9|6965.1|6968.8|6966|6967.9|6965.1|0
1621340200000|2021-05-18 12:16:40|6967.8|6965|6967.9|6965.1|6967.9|6965.1|6967.8|6965|5
1621340220000|2021-05-18 12:17:00|6967.6|6964.8|6965.3|6962.5|6967.6|6964.8|6965.3|6962.5|16
1621340230000|2021-05-18 12:17:10|6965.8|6963|6965.9|6963.1|6965.9|6963.1|6965.8|6963|1
1621340240000|2021-05-18 12:17:20|6967|6964.2|6967.4|6964.6|6967.4|6964.6|6967|6964.2|16
1621340250000|2021-05-18 12:17:30|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|0
1621340260000|2021-05-18 12:17:40|6967.9|6965.1|6967.9|6965.1|6967.9|6965.1|6967.9|6965.1|2
1621340270000|2021-05-18 12:17:50|||||||||1
1621340280000|2021-05-18 12:18:00|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|14
1621340290000|2021-05-18 12:18:10|6967.3|6964.5|6967.3|6964.5|6967.3|6964.5|6967.3|6964.5|1
1621340300000|2021-05-18 12:18:20|6967.8|6965|6968.4|6965.6|6968.4|6965.6|6967.3|6964.5|8
1621340310000|2021-05-18 12:18:30|6967.9|6965.1|6967.9|6965.1|6968.4|6965.6|6967.9|6965.1|2
1621340330000|2021-05-18 12:18:50|6968.6|6965.8|6967.9|6965.1|6968.6|6965.8|6967.9|6965.1|4
1621340340000|2021-05-18 12:19:00|||||||||1
1621340350000|2021-05-18 12:19:10|6968.3|6965.5|6968.3|6965.5|6968.3|6965.5|6968.3|6965.5|12
1621340370000|2021-05-18 12:19:30|6967.6|6964.8|6967.3|6964.5|6967.6|6964.8|6967.3|6964.5|64
1621340380000|2021-05-18 12:19:40|||||||||100
1621340390000|2021-05-18 12:19:50|||||||||1
1621340400000|2021-05-18 12:20:00|6967.6|6964.8|6967.3|6964.5|6967.6|6964.8|6967.3|6964.5|33
1621340410000|2021-05-18 12:20:10|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|5
1621340430000|2021-05-18 12:20:30|||||||||22
1621340440000|2021-05-18 12:20:40|||||||||1
1621340450000|2021-05-18 12:20:50|||||||||1
1621340460000|2021-05-18 12:21:00|||||||||44
1621340470000|2021-05-18 12:21:10|6967.9|6965.1|6969.9|6967.1|6970.9|6968.1|6967.9|6965.1|18
1621340480000|2021-05-18 12:21:20|6970.1|6967.3|6969.6|6966.8|6970.1|6967.3|6969.6|6966.8|3
1621340500000|2021-05-18 12:21:40|6969.4|6966.6|6968.9|6966.1|6969.9|6967.1|6968.9|6966.1|112
1621340520000|2021-05-18 12:22:00|6968.6|6965.8|6967.9|6965.1|6968.6|6965.8|6967.9|6965.1|17
1621340530000|2021-05-18 12:22:10|6968.1|6965.3|6968.6|6965.8|6968.6|6965.8|6968.1|6965.3|7
1621340540000|2021-05-18 12:22:20|6968.3|6965.5|6968.9|6966.1|6968.9|6966.1|6967.9|6965.1|7
1621340550000|2021-05-18 12:22:30|6968.6|6965.8|6968.1|6965.3|6968.6|6965.8|6967.9|6965.1|10
1621340570000|2021-05-18 12:22:50|6967.9|6965.1|6967.6|6964.8|6967.9|6965.1|6967.6|6964.8|2
1621340580000|2021-05-18 12:23:00|||||||||1
1621340600000|2021-05-18 12:23:20|6967.4|6964.6|6967.9|6965.1|6968.4|6965.6|6967.3|6964.5|12
1621340610000|2021-05-18 12:23:30|6968.4|6965.6|6969.1|6966.3|6969.4|6966.6|6968.1|6965.3|13
1621340620000|2021-05-18 12:23:40|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|4
1621340630000|2021-05-18 12:23:50|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|1
1621340640000|2021-05-18 12:24:00|6969.6|6966.8|6969.9|6967.1|6969.9|6967.1|6969.6|6966.8|3
1621340650000|2021-05-18 12:24:10|6970.1|6967.3|6969.9|6967.1|6970.3|6967.5|6969.9|6967.1|0
1621340660000|2021-05-18 12:24:20|6970.3|6967.5|6970.9|6968.1|6971.1|6968.3|6970.3|6967.5|3
1621340670000|2021-05-18 12:24:30|||||||||1
1621340690000|2021-05-18 12:24:50|6971.4|6968.6|6973.6|6970.8|6973.6|6970.8|6971.2|6968.4|58
1621340700000|2021-05-18 12:25:00|6973.1|6970.3|6972.9|6970.1|6973.1|6970.3|6972.4|6969.6|27
1621340710000|2021-05-18 12:25:10|6973.1|6970.3|6972.9|6970.1|6973.1|6970.3|6972.9|6970.1|0
1621340720000|2021-05-18 12:25:20|6973.1|6970.3|6972.9|6970.1|6973.1|6970.3|6972.9|6970.1|4
1621340730000|2021-05-18 12:25:30|6973.1|6970.3|6973.1|6970.3|6973.1|6970.3|6972.9|6970.1|1
1621340740000|2021-05-18 12:25:40|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|0
1621340760000|2021-05-18 12:26:00|6972.6|6969.8|6971.6|6968.8|6972.6|6969.8|6971.6|6968.8|17
1621340770000|2021-05-18 12:26:10|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|0
1621340780000|2021-05-18 12:26:20|||||||||2
1621340790000|2021-05-18 12:26:30|6972.4|6969.6|6972.6|6969.8|6972.9|6970.1|6972.4|6969.6|8
1621340800000|2021-05-18 12:26:40|6972.7|6969.9|6971.9|6969.1|6972.9|6970.1|6971.9|6969.1|1
1621340810000|2021-05-18 12:26:50|6972.1|6969.3|6971.9|6969.1|6972.4|6969.6|6971.9|6969.1|14
1621340820000|2021-05-18 12:27:00|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|1
1621340830000|2021-05-18 12:27:10|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|5
1621340840000|2021-05-18 12:27:20|6973.2|6970.4|6972.4|6969.6|6973.5|6970.7|6971.9|6969.1|45
1621340850000|2021-05-18 12:27:30|6972.2|6969.4|6971.5|6968.7|6972.2|6969.4|6971|6968.2|29
1621340860000|2021-05-18 12:27:40|6971.4|6968.6|6971.9|6969.1|6972.4|6969.6|6971.4|6968.6|1
1621340880000|2021-05-18 12:28:00|6972.2|6969.4|6972.4|6969.6|6972.9|6970.1|6972.2|6969.4|23
1621340890000|2021-05-18 12:28:10|6972.5|6969.7|6972.5|6969.7|6972.5|6969.7|6972.4|6969.6|1
1621340900000|2021-05-18 12:28:20|6972.4|6969.6|6972.4|6969.6|6972.4|6969.6|6972.4|6969.6|0
1621340910000|2021-05-18 12:28:30|6972.9|6970.1|6972.4|6969.6|6972.9|6970.1|6972.4|6969.6|13
1621340920000|2021-05-18 12:28:40|6972.2|6969.4|6972.4|6969.6|6972.4|6969.6|6972.2|6969.4|0
1621340930000|2021-05-18 12:28:50|6972.5|6969.7|6973.5|6970.7|6973.5|6970.7|6972.5|6969.7|27
1621340940000|2021-05-18 12:29:00|6973.9|6971.1|6974.9|6972.1|6976.5|6973.7|6973.9|6971.1|74
1621340950000|2021-05-18 12:29:10|6975.4|6972.6|6974.9|6972.1|6975.5|6972.7|6974.9|6972.1|4
1621340960000|2021-05-18 12:29:20|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|3
1621340970000|2021-05-18 12:29:30|6975|6972.2|6973.5|6970.7|6975|6972.2|6973.5|6970.7|31
1621340980000|2021-05-18 12:29:40|||||||||3
1621340990000|2021-05-18 12:29:50|||||||||63
1621341000000|2021-05-18 12:30:00|6973.2|6970.4|6973.5|6970.7|6973.5|6970.7|6972.4|6969.6|14
1621341010000|2021-05-18 12:30:10|||||||||28
1621341020000|2021-05-18 12:30:20|6972.5|6969.7|6972.5|6969.7|6972.5|6969.7|6972.5|6969.7|64
1621341030000|2021-05-18 12:30:30|||||||||37
1621341040000|2021-05-18 12:30:40|||||||||1
1621341060000|2021-05-18 12:31:00|6972.4|6969.6|6971|6968.2|6972.4|6969.6|6970.9|6968.1|21
1621341070000|2021-05-18 12:31:10|6970.5|6967.7|6970.5|6967.7|6970.5|6967.7|6970.5|6967.7|1
1621341080000|2021-05-18 12:31:20|6971.2|6968.4|6969.9|6967.1|6971.2|6968.4|6969.9|6967.1|30
1621341090000|2021-05-18 12:31:30|||||||||1
1621341100000|2021-05-18 12:31:40|6969.5|6966.7|6969|6966.2|6969.5|6966.7|6968.9|6966.1|3
1621341110000|2021-05-18 12:31:50|6969.2|6966.4|6967.5|6964.7|6969.2|6966.4|6967.5|6964.7|55
1621341120000|2021-05-18 12:32:00|6967.9|6965.1|6968.4|6965.6|6968.5|6965.7|6967.9|6965.1|20
1621341130000|2021-05-18 12:32:10|6967.9|6965.1|6969.9|6967.1|6970|6967.2|6967.9|6965.1|10
1621341140000|2021-05-18 12:32:20|6969|6966.2|6969|6966.2|6969|6966.2|6969|6966.2|6
1621341150000|2021-05-18 12:32:30|6968.9|6966.1|6969.4|6966.6|6969.4|6966.6|6968.9|6966.1|3
1621341160000|2021-05-18 12:32:40|6969.5|6966.7|6970.4|6967.6|6970.5|6967.7|6969.4|6966.6|14
1621341170000|2021-05-18 12:32:50|6969.9|6967.1|6970.4|6967.6|6970.5|6967.7|6969.9|6967.1|15
1621341180000|2021-05-18 12:33:00|6970.5|6967.7|6971|6968.2|6971.5|6968.7|6970.4|6967.6|8
1621341190000|2021-05-18 12:33:10|6969.5|6966.7|6969|6966.2|6969.5|6966.7|6969|6966.2|23
1621341200000|2021-05-18 12:33:20|6968.9|6966.1|6968.9|6966.1|6969|6966.2|6968.5|6965.7|1
1621341210000|2021-05-18 12:33:30|6968.5|6965.7|6967.2|6964.4|6968.5|6965.7|6967.2|6964.4|4
1621341220000|2021-05-18 12:33:40|6967.4|6964.6|6968.4|6965.6|6968.5|6965.7|6967.2|6964.4|30
1621341230000|2021-05-18 12:33:50|6968|6965.2|6968.5|6965.7|6968.5|6965.7|6967.9|6965.1|10
1621341240000|2021-05-18 12:34:00|6968.4|6965.6|6968|6965.2|6968.4|6965.6|6967.5|6964.7|3
1621341250000|2021-05-18 12:34:10|6968.4|6965.6|6965.7|6962.9|6969|6966.2|6965.6|6962.8|1170
1621341260000|2021-05-18 12:34:20|6966.2|6963.4|6966.6|6963.8|6966.6|6963.8|6966.2|6963.4|4
1621341270000|2021-05-18 12:34:30|||||||||25
1621341280000|2021-05-18 12:34:40|6966.7|6963.9|6967.2|6964.4|6968.1|6965.3|6966.7|6963.9|19
1621341290000|2021-05-18 12:34:50|6967.1|6964.3|6965.1|6962.3|6967.1|6964.3|6964.9|6962.1|80
1621341300000|2021-05-18 12:35:00|6964.7|6961.9|6964.1|6961.3|6964.7|6961.9|6962.9|6960.1|236
1621341310000|2021-05-18 12:35:10|6964.6|6961.8|6966.7|6963.9|6967.2|6964.4|6964.2|6961.4|17
1621341320000|2021-05-18 12:35:20|6966.6|6963.8|6967.7|6964.9|6968.2|6965.4|6966.6|6963.8|123
1621341330000|2021-05-18 12:35:30|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|5
1621341340000|2021-05-18 12:35:40|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|7
1621341350000|2021-05-18 12:35:50|6967.6|6964.8|6968.6|6965.8|6968.7|6965.9|6967.6|6964.8|33
1621341360000|2021-05-18 12:36:00|6968.2|6965.4|6966.6|6963.8|6968.2|6965.4|6966.6|6963.8|9
1621341370000|2021-05-18 12:36:10|6966.2|6963.4|6964.6|6961.8|6966.2|6963.4|6964.6|6961.8|8
1621341380000|2021-05-18 12:36:20|6964.7|6961.9|6964.6|6961.8|6964.7|6961.9|6964.6|6961.8|1
1621341390000|2021-05-18 12:36:30|6965.2|6962.4|6965.6|6962.8|6965.6|6962.8|6964.9|6962.1|11
1621341400000|2021-05-18 12:36:40|6965.7|6962.9|6965.6|6962.8|6966.1|6963.3|6965.6|6962.8|5
1621341410000|2021-05-18 12:36:50|6965.7|6962.9|6966.2|6963.4|6966.2|6963.4|6965.6|6962.8|1
1621341420000|2021-05-18 12:37:00|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.2|6963.4|8
1621341430000|2021-05-18 12:37:10|6966.2|6963.4|6967.2|6964.4|6967.2|6964.4|6966.1|6963.3|8
1621341440000|2021-05-18 12:37:20|6968.2|6965.4|6967.6|6964.8|6968.2|6965.4|6967.6|6964.8|101
1621341450000|2021-05-18 12:37:30|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|25
1621341460000|2021-05-18 12:37:40|||||||||4
1621341470000|2021-05-18 12:37:50|6966.7|6963.9|6966.2|6963.4|6967.1|6964.3|6965.9|6963.1|16
1621341480000|2021-05-18 12:38:00|6966.6|6963.8|6967.2|6964.4|6967.2|6964.4|6966.6|6963.8|16
1621341490000|2021-05-18 12:38:10|6967.4|6964.6|6967.6|6964.8|6968.2|6965.4|6967.4|6964.6|56
1621341500000|2021-05-18 12:38:20|6967.2|6964.4|6967.4|6964.6|6967.6|6964.8|6967.1|6964.3|3
1621341510000|2021-05-18 12:38:30|6967.6|6964.8|6967.1|6964.3|6967.6|6964.8|6967.1|6964.3|2
1621341520000|2021-05-18 12:38:40|6967.2|6964.4|6966.9|6964.1|6967.6|6964.8|6966.9|6964.1|1
1621341540000|2021-05-18 12:39:00|6966.6|6963.8|6963.9|6961.1|6966.6|6963.8|6963.6|6960.8|17
1621341550000|2021-05-18 12:39:10|6964.1|6961.3|6963.6|6960.8|6964.1|6961.3|6963.6|6960.8|29
1621341560000|2021-05-18 12:39:20|6963.7|6960.9|6963.6|6960.8|6963.7|6960.9|6963.6|6960.8|9
1621341570000|2021-05-18 12:39:30|6962.9|6960.1|6964.1|6961.3|6964.2|6961.4|6962.9|6960.1|44
1621341580000|2021-05-18 12:39:40|6964.2|6961.4|6963.9|6961.1|6964.2|6961.4|6963.9|6961.1|92
1621341600000|2021-05-18 12:40:00|6963.2|6960.4|6961.9|6959.1|6963.2|6960.4|6961.6|6958.8|23
1621341610000|2021-05-18 12:40:10|6962.2|6959.4|6963.1|6960.3|6963.2|6960.4|6962.1|6959.3|9
1621341620000|2021-05-18 12:40:20|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|0
1621341630000|2021-05-18 12:40:30|||||||||3
1621341640000|2021-05-18 12:40:40|6963.1|6960.3|6963.2|6960.4|6963.2|6960.4|6963.1|6960.3|69
1621341650000|2021-05-18 12:40:50|||||||||1
1621341660000|2021-05-18 12:41:00|6962.7|6959.9|6962.6|6959.8|6962.7|6959.9|6962.6|6959.8|32
1621341680000|2021-05-18 12:41:20|6963.2|6960.4|6962.2|6959.4|6963.2|6960.4|6962.2|6959.4|35
1621341690000|2021-05-18 12:41:30|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|2
1621341700000|2021-05-18 12:41:40|6961.9|6959.1|6962.2|6959.4|6962.2|6959.4|6961.6|6958.8|27
1621341710000|2021-05-18 12:41:50|6962.1|6959.3|6962.2|6959.4|6962.2|6959.4|6961.6|6958.8|3
1621341720000|2021-05-18 12:42:00|6962.1|6959.3|6962.6|6959.8|6962.7|6959.9|6962.1|6959.3|2
1621341730000|2021-05-18 12:42:10|6962.2|6959.4|6961.6|6958.8|6962.2|6959.4|6961.6|6958.8|19
1621341740000|2021-05-18 12:42:20|6961.2|6958.4|6961.6|6958.8|6961.6|6958.8|6960.9|6958.1|20
1621341750000|2021-05-18 12:42:30|6961.4|6958.6|6960.9|6958.1|6961.6|6958.8|6960.9|6958.1|81
1621341760000|2021-05-18 12:42:40|6961.2|6958.4|6962.6|6959.8|6963.1|6960.3|6961.2|6958.4|212
1621341770000|2021-05-18 12:42:50|||||||||75
1621341780000|2021-05-18 12:43:00|6962.9|6960.1|6962.6|6959.8|6963.2|6960.4|6962.6|6959.8|10
1621341790000|2021-05-18 12:43:10|6962.2|6959.4|6961.9|6959.1|6962.2|6959.4|6961.9|6959.1|11
1621341800000|2021-05-18 12:43:20|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|5
1621341810000|2021-05-18 12:43:30|6961.9|6959.1|6962.6|6959.8|6963.2|6960.4|6961.9|6959.1|24
1621341820000|2021-05-18 12:43:40|6963.1|6960.3|6962.2|6959.4|6963.1|6960.3|6962.2|6959.4|26
1621341830000|2021-05-18 12:43:50|6962.1|6959.3|6962.6|6959.8|6962.6|6959.8|6961.9|6959.1|2
1621341840000|2021-05-18 12:44:00|6962.9|6960.1|6963.2|6960.4|6963.2|6960.4|6962.7|6959.9|8
1621341850000|2021-05-18 12:44:10|6963.1|6960.3|6962.1|6959.3|6963.1|6960.3|6962.1|6959.3|9
1621341860000|2021-05-18 12:44:20|6962.2|6959.4|6962.6|6959.8|6962.6|6959.8|6962.1|6959.3|1
1621341870000|2021-05-18 12:44:30|6962.2|6959.4|6962.2|6959.4|6962.6|6959.8|6962.2|6959.4|2
1621341880000|2021-05-18 12:44:40|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|2
1621341890000|2021-05-18 12:44:50|6961.4|6958.6|6960.9|6958.1|6961.6|6958.8|6960.9|6958.1|15
1621341900000|2021-05-18 12:45:00|6961.2|6958.4|6962.2|6959.4|6963.2|6960.4|6961.2|6958.4|105
1621341910000|2021-05-18 12:45:10|6962.6|6959.8|6961.9|6959.1|6962.6|6959.8|6961.9|6959.1|3
1621341920000|2021-05-18 12:45:20|6962.2|6959.4|6961.9|6959.1|6963.2|6960.4|6961.9|6959.1|18
1621341930000|2021-05-18 12:45:30|||||||||2
1621341940000|2021-05-18 12:45:40|6961.6|6958.8|6960.9|6958.1|6961.6|6958.8|6960.9|6958.1|7
1621341950000|2021-05-18 12:45:50|||||||||1
1621341960000|2021-05-18 12:46:00|6960.2|6957.4|6961.1|6958.3|6961.1|6958.3|6960.2|6957.4|179
1621341970000|2021-05-18 12:46:10|6961.2|6958.4|6960.6|6957.8|6961.2|6958.4|6960.6|6957.8|14
1621341980000|2021-05-18 12:46:20|6960.7|6957.9|6961.1|6958.3|6961.1|6958.3|6960.7|6957.9|5
1621341990000|2021-05-18 12:46:30|6961.2|6958.4|6960.2|6957.4|6961.6|6958.8|6960.2|6957.4|1
1621342000000|2021-05-18 12:46:40|6961.1|6958.3|6963.2|6960.4|6963.6|6960.8|6961.1|6958.3|108
1621342010000|2021-05-18 12:46:50|6963.6|6960.8|6964.1|6961.3|6964.6|6961.8|6963.6|6960.8|24
1621342020000|2021-05-18 12:47:00|6963.9|6961.1|6964.6|6961.8|6964.6|6961.8|6963.6|6960.8|9
1621342030000|2021-05-18 12:47:10|6963.9|6961.1|6962.6|6959.8|6963.9|6961.1|6962.2|6959.4|27
1621342040000|2021-05-18 12:47:20|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|13
1621342050000|2021-05-18 12:47:30|6962.6|6959.8|6961.9|6959.1|6962.6|6959.8|6961.9|6959.1|2
1621342060000|2021-05-18 12:47:40|6962.4|6959.6|6962.9|6960.1|6963.6|6960.8|6962.4|6959.6|30
1621342070000|2021-05-18 12:47:50|6961.6|6958.8|6961.6|6958.8|6962.6|6959.8|6961.4|6958.6|14
1621342080000|2021-05-18 12:48:00|6961.9|6959.1|6960.9|6958.1|6961.9|6959.1|6960.9|6958.1|8
1621342090000|2021-05-18 12:48:10|||||||||2
1621342100000|2021-05-18 12:48:20|6960.2|6957.4|6961.1|6958.3|6961.1|6958.3|6960.2|6957.4|78
1621342110000|2021-05-18 12:48:30|6960.9|6958.1|6961.6|6958.8|6961.6|6958.8|6960.9|6958.1|4
1621342120000|2021-05-18 12:48:40|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1621342130000|2021-05-18 12:48:50|||||||||2
1621342140000|2021-05-18 12:49:00|6960.9|6958.1|6961.2|6958.4|6961.2|6958.4|6960.6|6957.8|28
1621342150000|2021-05-18 12:49:10|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|1
1621342160000|2021-05-18 12:49:20|6961.1|6958.3|6960.2|6957.4|6961.1|6958.3|6960.2|6957.4|50
1621342170000|2021-05-18 12:49:30|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|8
1621342180000|2021-05-18 12:49:40|6960.7|6957.9|6962.6|6959.8|6962.9|6960.1|6960.6|6957.8|12
1621342190000|2021-05-18 12:49:50|6963.3|6960.5|6962.9|6960.1|6963.6|6960.8|6962.6|6959.8|16
1621342200000|2021-05-18 12:50:00|6962.6|6959.8|6962.4|6959.6|6962.6|6959.8|6961.9|6959.1|7
1621342210000|2021-05-18 12:50:10|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1621342220000|2021-05-18 12:50:20|6961.6|6958.8|6960.9|6958.1|6961.6|6958.8|6960.9|6958.1|143
1621342230000|2021-05-18 12:50:30|6962.4|6959.6|6962.6|6959.8|6962.6|6959.8|6962.4|6959.6|17
1621342240000|2021-05-18 12:50:40|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|42
1621342250000|2021-05-18 12:50:50|6962.6|6959.8|6962.9|6960.1|6962.9|6960.1|6962.6|6959.8|59
1621342260000|2021-05-18 12:51:00|6962.6|6959.8|6964.6|6961.8|6964.6|6961.8|6962.6|6959.8|450
1621342270000|2021-05-18 12:51:10|6965.1|6962.3|6964.1|6961.3|6965.1|6962.3|6964.1|6961.3|4
1621342280000|2021-05-18 12:51:20|6963.9|6961.1|6962.9|6960.1|6963.9|6961.1|6962.9|6960.1|9
1621342290000|2021-05-18 12:51:30|6962.6|6959.8|6959.3|6956.5|6962.9|6960.1|6957.9|6955.1|1838
1621342300000|2021-05-18 12:51:40|6959.6|6956.8|6958.6|6955.8|6959.6|6956.8|6958.6|6955.8|56
1621342310000|2021-05-18 12:51:50|6959.1|6956.3|6958.9|6956.1|6959.3|6956.5|6958.6|6955.8|28
1621342320000|2021-05-18 12:52:00|6959.3|6956.5|6957.8|6955|6959.3|6956.5|6957.6|6954.8|11
1621342330000|2021-05-18 12:52:10|6957.6|6954.8|6958.1|6955.3|6958.9|6956.1|6957.6|6954.8|30
1621342340000|2021-05-18 12:52:20|6957.8|6955|6954.6|6951.8|6957.8|6955|6954.6|6951.8|40
1621342350000|2021-05-18 12:52:30|6954.9|6952.1|6954.6|6951.8|6955.6|6952.8|6954.6|6951.8|12
1621342360000|2021-05-18 12:52:40|6954.8|6952|6955.3|6952.5|6955.3|6952.5|6954.6|6951.8|9
1621342370000|2021-05-18 12:52:50|6955.6|6952.8|6955.3|6952.5|6955.6|6952.8|6954.6|6951.8|7
1621342380000|2021-05-18 12:53:00|6955.4|6952.6|6956.8|6954|6957.3|6954.5|6954.9|6952.1|23
1621342390000|2021-05-18 12:53:10|6957.3|6954.5|6957.1|6954.3|6957.3|6954.5|6956.8|6954|4
1621342400000|2021-05-18 12:53:20|6957.5|6954.7|6960.1|6957.3|6960.3|6957.5|6957.3|6954.5|59
1621342410000|2021-05-18 12:53:30|6959.8|6957|6960.3|6957.5|6960.3|6957.5|6959.1|6956.3|61
1621342420000|2021-05-18 12:53:40|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|9
1621342430000|2021-05-18 12:53:50|6961.3|6958.5|6960.3|6957.5|6961.9|6959.1|6960.3|6957.5|36
1621342440000|2021-05-18 12:54:00|6960|6957.2|6958.6|6955.8|6960|6957.2|6958.6|6955.8|11
1621342450000|2021-05-18 12:54:10|6959|6956.2|6959.3|6956.5|6959.3|6956.5|6959|6956.2|42
1621342470000|2021-05-18 12:54:30|6959.6|6956.8|6959.9|6957.1|6960.3|6957.5|6959.3|6956.5|20
1621342480000|2021-05-18 12:54:40|6959.8|6957|6959.3|6956.5|6960.4|6957.6|6959.3|6956.5|94
1621342490000|2021-05-18 12:54:50|6958.8|6956|6958.6|6955.8|6958.8|6956|6958.6|6955.8|1
1621342500000|2021-05-18 12:55:00|6958.8|6956|6959.8|6957|6960.1|6957.3|6958.8|6956|18
1621342510000|2021-05-18 12:55:10|6959.9|6957.1|6961.3|6958.5|6961.4|6958.6|6959.8|6957|23
1621342520000|2021-05-18 12:55:20|6961.6|6958.8|6961.8|6959|6962.4|6959.6|6961.6|6958.8|28
1621342530000|2021-05-18 12:55:30|6961.9|6959.1|6961.3|6958.5|6962.3|6959.5|6961.1|6958.3|9
1621342540000|2021-05-18 12:55:40|6960.9|6958.1|6960.8|6958|6961.3|6958.5|6960.8|6958|5
1621342550000|2021-05-18 12:55:50|6960.6|6957.8|6960.3|6957.5|6960.6|6957.8|6960.3|6957.5|7
1621342560000|2021-05-18 12:56:00|6960.6|6957.8|6960.8|6958|6961.3|6958.5|6960.6|6957.8|15
1621342570000|2021-05-18 12:56:10|6960.3|6957.5|6960.8|6958|6960.8|6958|6960.3|6957.5|2
1621342580000|2021-05-18 12:56:20|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|1
1621342590000|2021-05-18 12:56:30|6960.9|6958.1|6959.9|6957.1|6960.9|6958.1|6959.8|6957|36
1621342600000|2021-05-18 12:56:40|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|1
1621342610000|2021-05-18 12:56:50|6958.9|6956.1|6959.1|6956.3|6959.3|6956.5|6958.8|6956|8
1621342620000|2021-05-18 12:57:00|6959.3|6956.5|6959.1|6956.3|6959.3|6956.5|6958.8|6956|7
1621342630000|2021-05-18 12:57:10|6958.6|6955.8|6958.3|6955.5|6958.6|6955.8|6958.3|6955.5|13
1621342650000|2021-05-18 12:57:30|6957.9|6955.1|6958.3|6955.5|6958.3|6955.5|6957.9|6955.1|8
1621342660000|2021-05-18 12:57:40|6957.8|6955|6957.6|6954.8|6957.8|6955|6957.6|6954.8|7
1621342670000|2021-05-18 12:57:50|6957.3|6954.5|6954.3|6951.5|6957.3|6954.5|6954.3|6951.5|231
1621342680000|2021-05-18 12:58:00|6954.1|6951.3|6952.6|6949.8|6954.1|6951.3|6952.6|6949.8|190
1621342690000|2021-05-18 12:58:10|6952.8|6950|6952.6|6949.8|6953.6|6950.8|6951|6948.2|77
1621342700000|2021-05-18 12:58:20|||||||||3
1621342710000|2021-05-18 12:58:30|6952.8|6950|6953.6|6950.8|6953.6|6950.8|6952.6|6949.8|11
1621342720000|2021-05-18 12:58:40|6954.1|6951.3|6954.3|6951.5|6954.3|6951.5|6953.6|6950.8|21
1621342730000|2021-05-18 12:58:50|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|2
1621342740000|2021-05-18 12:59:00|6954.5|6951.7|6952.6|6949.8|6954.5|6951.7|6952.6|6949.8|15
1621342750000|2021-05-18 12:59:10|6952.3|6949.5|6952.6|6949.8|6953.6|6950.8|6952.3|6949.5|13
1621342760000|2021-05-18 12:59:20|6952.8|6950|6953.6|6950.8|6953.6|6950.8|6952.6|6949.8|22
1621342770000|2021-05-18 12:59:30|6953.3|6950.5|6950.6|6947.8|6953.6|6950.8|6950.6|6947.8|78
1621342780000|2021-05-18 12:59:40|6951.1|6948.3|6950.6|6947.8|6951.3|6948.5|6950.6|6947.8|48
1621342790000|2021-05-18 12:59:50|6951.3|6948.5|6950.5|6947.7|6951.3|6948.5|6949|6946.2|936
1621342800000|2021-05-18 13:00:00|6950.1|6947.3|6950|6947.2|6952.6|6949.8|6948.8|6946|201
1621342810000|2021-05-18 13:00:10|6949.1|6946.3|6944.3|6941.5|6949.6|6946.8|6944.1|6941.3|164
1621342820000|2021-05-18 13:00:20|6945|6942.2|6940|6937.2|6945|6942.2|6938.5|6935.7|324
1621342830000|2021-05-18 13:00:30|6940.5|6937.7|6940|6937.2|6941.8|6939|6938.8|6936|65
1621342840000|2021-05-18 13:00:40|6939.8|6937|6936|6933.2|6941|6938.2|6935.3|6932.5|423
1621342850000|2021-05-18 13:00:50|6936.3|6933.5|6926.8|6924|6937|6934.2|6926.3|6923.5|433
1621342860000|2021-05-18 13:01:00|6927|6924.2|6916.5|6913.7|6928|6925.2|6916.1|6913.3|364
1621342870000|2021-05-18 13:01:10|6916|6913.2|6922.3|6919.5|6923.1|6920.3|6914.8|6912|203
1621342880000|2021-05-18 13:01:20|6922|6919.2|6920.8|6918|6923|6920.2|6918.8|6916|210
1621342890000|2021-05-18 13:01:30|6921|6918.2|6923|6920.2|6924.8|6922|6920.6|6917.8|157
1621342900000|2021-05-18 13:01:40|6922|6919.2|6928.3|6925.5|6929|6926.2|6922|6919.2|191
1621342910000|2021-05-18 13:01:50|6928.5|6925.7|6923.7|6920.9|6928.5|6925.7|6921.8|6919|84
1621342920000|2021-05-18 13:02:00|6923.8|6921|6921.5|6918.7|6923.8|6921|6917.6|6914.8|202
1621342930000|2021-05-18 13:02:10|6921.3|6918.5|6923.5|6920.7|6925|6922.2|6920.5|6917.7|88
1621342940000|2021-05-18 13:02:20|6922.8|6920|6921|6918.2|6922.8|6920|6921|6918.2|42
1621342950000|2021-05-18 13:02:30|6921.3|6918.5|6922|6919.2|6922.5|6919.7|6921.3|6918.5|55
1621342960000|2021-05-18 13:02:40|6922.3|6919.5|6923.3|6920.5|6923.6|6920.8|6922|6919.2|64
1621342970000|2021-05-18 13:02:50|6923|6920.2|6923.6|6920.8|6924.6|6921.8|6922|6919.2|72
1621342980000|2021-05-18 13:03:00|6923|6920.2|6921.5|6918.7|6923|6920.2|6920.6|6917.8|85
1621342990000|2021-05-18 13:03:10|6921.6|6918.8|6924.1|6921.3|6925.6|6922.8|6920.6|6917.8|140
1621343000000|2021-05-18 13:03:20|6924.5|6921.7|6925|6922.2|6925.6|6922.8|6923.3|6920.5|45
1621343010000|2021-05-18 13:03:30|6924.6|6921.8|6921|6918.2|6925|6922.2|6921|6918.2|50
1621343020000|2021-05-18 13:03:40|6920.5|6917.7|6920.3|6917.5|6921.1|6918.3|6920|6917.2|161
1621343030000|2021-05-18 13:03:50|6919.6|6916.8|6918|6915.2|6919.6|6916.8|6917.6|6914.8|418
1621343040000|2021-05-18 13:04:00|6917.6|6914.8|6917.5|6914.7|6918|6915.2|6915.2|6912.4|724
1621343050000|2021-05-18 13:04:10|6917.7|6914.9|6919.7|6916.9|6920.7|6917.9|6917.3|6914.5|625
1621343060000|2021-05-18 13:04:20|6919.5|6916.7|6920|6917.2|6922|6919.2|6918.7|6915.9|480
1621343070000|2021-05-18 13:04:30|6919.9|6917.1|6921|6918.2|6921|6918.2|6919.4|6916.6|20
1621343080000|2021-05-18 13:04:40|6919.5|6916.7|6919.4|6916.6|6921|6918.2|6918|6915.2|112
1621343090000|2021-05-18 13:04:50|6919.5|6916.7|6919.4|6916.6|6920|6917.2|6917.4|6914.6|22
1621343100000|2021-05-18 13:05:00|6918.4|6915.6|6918.5|6915.7|6919.4|6916.6|6915|6912.2|131
1621343110000|2021-05-18 13:05:10|6918.4|6915.6|6919.4|6916.6|6919.4|6916.6|6917.2|6914.4|15
1621343120000|2021-05-18 13:05:20|6920|6917.2|6923|6920.2|6923.4|6920.6|6920|6917.2|141
1621343130000|2021-05-18 13:05:30|6925|6922.2|6926.5|6923.7|6926.5|6923.7|6923.7|6920.9|133
1621343140000|2021-05-18 13:05:40|6927|6924.2|6930.5|6927.7|6930.6|6927.7|6926.9|6924.1|122
1621343150000|2021-05-18 13:05:50|6931.4|6928.6|6933.4|6930.6|6934.4|6931.6|6931.4|6928.6|91
1621343160000|2021-05-18 13:06:00|6932.4|6929.6|6931.4|6928.6|6932.6|6929.8|6930.4|6927.6|132
1621343170000|2021-05-18 13:06:10|6931.5|6928.7|6931.9|6929.1|6932|6929.2|6930.4|6927.6|186
1621343180000|2021-05-18 13:06:20|6932.6|6929.8|6931.9|6929.1|6933|6930.2|6931.9|6929.1|83
1621343190000|2021-05-18 13:06:30|6931.5|6928.7|6928|6925.2|6931.5|6928.7|6927.5|6924.7|80
1621343200000|2021-05-18 13:06:40|6929.4|6926.6|6930.4|6927.6|6931.5|6928.7|6928.9|6926.1|44
1621343210000|2021-05-18 13:06:50|6931.5|6928.7|6934.7|6931.9|6935.2|6932.4|6931.5|6928.7|956
1621343220000|2021-05-18 13:07:00|6934.5|6931.7|6936.9|6934.1|6937|6934.2|6933.7|6930.9|582
1621343230000|2021-05-18 13:07:10|6937.7|6934.9|6940.3|6937.5|6942.2|6939.4|6936.3|6933.5|500
1621343240000|2021-05-18 13:07:20|6940|6937.2|6936.7|6933.9|6940.2|6937.4|6936.2|6933.4|62
1621343250000|2021-05-18 13:07:30|6936.3|6933.5|6935.7|6932.9|6936.7|6933.9|6934.2|6931.4|41
1621343260000|2021-05-18 13:07:40|6935.8|6933|6934.7|6931.9|6935.8|6933|6934.7|6931.9|23
1621343270000|2021-05-18 13:07:50|6934|6931.2|6934.7|6931.9|6935.4|6932.6|6932|6929.2|62
1621343280000|2021-05-18 13:08:00|6934.5|6931.7|6932|6929.2|6934.5|6931.7|6930|6927.2|65
1621343290000|2021-05-18 13:08:10|6931.7|6928.9|6928.7|6925.9|6931.7|6928.9|6928.7|6925.9|101
1621343300000|2021-05-18 13:08:20|6931.2|6928.4|6930.7|6927.9|6931.2|6928.4|6930.5|6927.7|75
1621343310000|2021-05-18 13:08:30|6930.3|6927.5|6929.7|6926.9|6930.8|6928|6929.2|6926.4|16
1621343320000|2021-05-18 13:08:40|6929.8|6927|6929.7|6926.9|6929.8|6927|6929.7|6926.9|4
1621343330000|2021-05-18 13:08:50|6929|6926.2|6927.7|6924.9|6930.2|6927.4|6926.7|6923.9|63
1621343340000|2021-05-18 13:09:00|6927.5|6924.7|6927.7|6924.9|6928.2|6925.4|6926.2|6923.4|36
1621343350000|2021-05-18 13:09:10|6926.8|6924|6927.2|6924.4|6928.7|6925.9|6926.8|6924|22
1621343360000|2021-05-18 13:09:20|6927.5|6924.7|6927.7|6924.9|6927.7|6924.9|6927.5|6924.7|25
1621343370000|2021-05-18 13:09:30|6927.2|6924.4|6924.5|6921.7|6927.2|6924.4|6923|6920.2|124
1621343380000|2021-05-18 13:09:40|6924.7|6921.9|6925.5|6922.7|6925.5|6922.7|6924|6921.2|14
1621343390000|2021-05-18 13:09:50|6925|6922.2|6925.7|6922.9|6926|6923.2|6924.7|6921.9|20
1621343400000|2021-05-18 13:10:00|6924.7|6921.9|6922.7|6919.9|6924.7|6921.9|6921|6918.2|120
1621343410000|2021-05-18 13:10:10|6922.3|6919.5|6925.7|6922.9|6926.7|6923.9|6922.3|6919.5|120
1621343420000|2021-05-18 13:10:20|6925.5|6922.7|6925.2|6922.4|6925.7|6922.9|6925.2|6922.4|18
1621343430000|2021-05-18 13:10:30|6925.7|6922.9|6926.5|6923.7|6926.7|6923.9|6924.7|6921.9|147
1621343440000|2021-05-18 13:10:40|6926.7|6923.9|6928.2|6925.4|6928.2|6925.4|6925.7|6922.9|30
1621343450000|2021-05-18 13:10:50|6927.7|6924.9|6928.2|6925.4|6928.2|6925.4|6926.7|6923.9|31
1621343460000|2021-05-18 13:11:00|6928.3|6925.5|6930.3|6927.5|6930.3|6927.5|6928.3|6925.5|69
1621343470000|2021-05-18 13:11:10|6930|6927.2|6930.3|6927.5|6930.7|6927.9|6929.7|6926.9|22
1621343480000|2021-05-18 13:11:20|6930.7|6927.9|6930.3|6927.5|6930.7|6927.9|6929.7|6926.9|7
1621343490000|2021-05-18 13:11:30|6930|6927.2|6927.7|6924.9|6930|6927.2|6927.5|6924.7|34
1621343500000|2021-05-18 13:11:40|6927.8|6925|6928.7|6925.9|6928.7|6925.9|6927.7|6924.9|22
1621343510000|2021-05-18 13:11:50|6928.3|6925.5|6928.5|6925.7|6928.7|6925.9|6927.7|6924.9|12
1621343520000|2021-05-18 13:12:00|6928.7|6925.9|6927.5|6924.7|6928.7|6925.9|6926.7|6923.9|30
1621343530000|2021-05-18 13:12:10|6927.7|6924.9|6929|6926.2|6929|6926.2|6927.7|6924.9|15
1621343540000|2021-05-18 13:12:20|6928.4|6925.6|6928.5|6925.7|6929|6926.2|6927.7|6924.9|20
1621343550000|2021-05-18 13:12:30|6928|6925.2|6927.7|6924.9|6928|6925.2|6926.7|6923.9|76
1621343560000|2021-05-18 13:12:40|6927|6924.2|6927|6924.2|6927.5|6924.7|6927|6924.2|7
1621343570000|2021-05-18 13:12:50|6926.7|6923.9|6925.7|6922.9|6926.7|6923.9|6925.7|6922.9|2
1621343580000|2021-05-18 13:13:00|6925.4|6922.6|6925.7|6922.9|6925.7|6922.9|6924|6921.2|45
1621343590000|2021-05-18 13:13:10|6926|6923.2|6925|6922.2|6926.2|6923.4|6925|6922.2|41
1621343600000|2021-05-18 13:13:20|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|7
1621343610000|2021-05-18 13:13:30|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|6924.5|6921.7|6
1621343620000|2021-05-18 13:13:40|6924.5|6921.7|6925|6922.2|6926.5|6923.7|6924.5|6921.7|94
1621343630000|2021-05-18 13:13:50|6924.7|6921.9|6923|6920.2|6924.7|6921.9|6922.2|6919.4|53
1621343640000|2021-05-18 13:14:00|6922.7|6919.9|6923|6920.2|6923|6920.2|6922|6919.2|15
1621343650000|2021-05-18 13:14:10|6922.5|6919.7|6925.7|6922.9|6925.7|6922.9|6922.5|6919.7|48
1621343660000|2021-05-18 13:14:20|6926|6923.2|6926|6923.2|6926.7|6923.9|6925.7|6922.9|70
1621343670000|2021-05-18 13:14:30|6925.7|6922.9|6924.8|6922|6925.7|6922.9|6924.4|6921.6|11
1621343680000|2021-05-18 13:14:40|6925|6922.2|6926|6923.2|6927|6924.2|6925|6922.2|48
1621343690000|2021-05-18 13:14:50|6925.7|6922.9|6924.5|6921.7|6925.7|6922.9|6924.2|6921.4|10
1621343700000|2021-05-18 13:15:00|6924.2|6921.4|6921|6918.2|6924.2|6921.4|6921|6918.2|20
1621343710000|2021-05-18 13:15:10|6921.7|6918.9|6923.2|6920.4|6923.2|6920.4|6920.3|6917.5|79
1621343720000|2021-05-18 13:15:20|6923.4|6920.6|6923.2|6920.4|6923.5|6920.7|6922|6919.2|33
1621343730000|2021-05-18 13:15:30|6923|6920.2|6924.5|6921.7|6924.7|6921.9|6923|6920.2|9
1621343740000|2021-05-18 13:15:40|6924.2|6921.4|6926.5|6923.7|6927|6924.2|6924.2|6921.4|14
1621343750000|2021-05-18 13:15:50|6926.7|6923.9|6925.7|6922.9|6927.7|6924.9|6925.7|6922.9|44
1621343760000|2021-05-18 13:16:00|6925.3|6922.5|6924.7|6921.9|6925.5|6922.7|6923.7|6920.9|13
1621343770000|2021-05-18 13:16:10|6924.1|6921.3|6923.7|6920.9|6924.2|6921.4|6922.5|6919.7|369
1621343780000|2021-05-18 13:16:20|6923.5|6920.7|6924.2|6921.4|6924.7|6921.9|6923.5|6920.7|332
1621343790000|2021-05-18 13:16:30|6924.3|6921.5|6925.7|6922.9|6925.7|6922.9|6924.3|6921.5|82
1621343800000|2021-05-18 13:16:40|6926|6923.2|6926.7|6923.9|6926.7|6923.9|6926|6923.2|14
1621343810000|2021-05-18 13:16:50|6926.4|6923.6|6925.2|6922.4|6926.4|6923.6|6925|6922.2|21
1621343820000|2021-05-18 13:17:00|6925.5|6922.7|6925.5|6922.7|6925.7|6922.9|6924.7|6921.9|14
1621343830000|2021-05-18 13:17:10|6926|6923.2|6928.5|6925.7|6928.7|6925.9|6925.7|6922.9|21
1621343840000|2021-05-18 13:17:20|6927.7|6924.9|6926.7|6923.9|6927.7|6924.9|6926.7|6923.9|7
1621343850000|2021-05-18 13:17:30|6926.5|6923.7|6925|6922.2|6926.5|6923.7|6925|6922.2|15
1621343860000|2021-05-18 13:17:40|6924.5|6921.7|6925.7|6922.9|6925.7|6922.9|6924.5|6921.7|10
1621343870000|2021-05-18 13:17:50|6926.5|6923.7|6926.5|6923.7|6927.7|6924.9|6926.5|6923.7|15
1621343880000|2021-05-18 13:18:00|6926.2|6923.4|6928.7|6925.9|6928.7|6925.9|6925.3|6922.5|15
1621343890000|2021-05-18 13:18:10|6928.2|6925.4|6926.2|6923.4|6928.2|6925.4|6926.2|6923.4|12
1621343900000|2021-05-18 13:18:20|6925.7|6922.9|6925.2|6922.4|6925.7|6922.9|6925.2|6922.4|4
1621343910000|2021-05-18 13:18:30|6925.7|6922.9|6928.5|6925.7|6928.7|6925.9|6924.7|6921.9|29
1621343920000|2021-05-18 13:18:40|6927.8|6925|6926.2|6923.4|6927.8|6925|6925.7|6922.9|16
1621343930000|2021-05-18 13:18:50|6925.7|6922.9|6924.8|6922|6925.7|6922.9|6924.7|6921.9|4
1621343940000|2021-05-18 13:19:00|6924.7|6921.9|6925.3|6922.5|6925.3|6922.5|6923.3|6920.5|21
1621343950000|2021-05-18 13:19:10|6925.7|6922.9|6925.3|6922.5|6925.7|6922.9|6925.3|6922.5|2
1621343960000|2021-05-18 13:19:20|6924.6|6921.8|6919.3|6916.5|6924.6|6921.8|6919.2|6916.4|99
1621343970000|2021-05-18 13:19:30|6919.7|6916.9|6919.8|6917|6920.7|6917.9|6918.5|6915.7|58
1621343980000|2021-05-18 13:19:40|6920.3|6917.5|6920.2|6917.4|6922.2|6919.4|6919.7|6916.9|18
1621343990000|2021-05-18 13:19:50|6920|6917.2|6920.7|6917.9|6921.5|6918.7|6920|6917.2|81
1621344000000|2021-05-18 13:20:00|6921.2|6918.4|6920.7|6917.9|6925.2|6922.4|6920.7|6917.9|101
1621344010000|2021-05-18 13:20:10|6919.7|6916.9|6918.2|6915.4|6919.7|6916.9|6917.7|6914.9|26
1621344020000|2021-05-18 13:20:20|6917.7|6914.9|6918.3|6915.5|6918.3|6915.5|6914|6911.2|146
1621344030000|2021-05-18 13:20:30|6918.7|6915.9|6921.7|6918.9|6922.3|6919.5|6917.7|6914.9|555
1621344040000|2021-05-18 13:20:40|6921.8|6919|6923.7|6920.9|6924.7|6921.9|6921.8|6919|24
1621344050000|2021-05-18 13:20:50|6924.2|6921.4|6923.7|6920.9|6925.3|6922.5|6923.7|6920.9|50
1621344060000|2021-05-18 13:21:00|6923.5|6920.7|6921.7|6918.9|6923.5|6920.7|6920.7|6917.9|39
1621344070000|2021-05-18 13:21:10|6921.5|6918.7|6920.7|6917.9|6921.7|6918.9|6920.3|6917.5|12
1621344080000|2021-05-18 13:21:20|6920.3|6917.5|6920.7|6917.9|6921.2|6918.4|6920.2|6917.4|6
1621344090000|2021-05-18 13:21:30|6920.5|6917.7|6920.7|6917.9|6920.7|6917.9|6920.5|6917.7|3
1621344100000|2021-05-18 13:21:40|6920.5|6917.7|6922|6919.2|6922.4|6919.6|6920.5|6917.7|15
1621344110000|2021-05-18 13:21:50|6922.2|6919.4|6923.2|6920.4|6923.2|6920.4|6922.2|6919.4|11
1621344120000|2021-05-18 13:22:00|6922.7|6919.9|6919.8|6917|6922.7|6919.9|6918.7|6915.9|28
1621344130000|2021-05-18 13:22:10|6919.7|6916.9|6921.7|6918.9|6921.8|6919|6919|6916.2|27
1621344140000|2021-05-18 13:22:20|6921.2|6918.4|6914.8|6912|6921.7|6918.9|6914.8|6912|65
1621344150000|2021-05-18 13:22:30|6915|6912.2|6913|6910.2|6915|6912.2|6910|6907.2|594
1621344160000|2021-05-18 13:22:40|6913.2|6910.4|6913|6910.2|6914|6911.2|6913|6910.2|11
1621344170000|2021-05-18 13:22:50|6913.7|6910.9|6916.2|6913.4|6916.2|6913.4|6913.7|6910.9|15
1621344180000|2021-05-18 13:23:00|6915.7|6912.9|6914.7|6911.9|6915.7|6912.9|6914.5|6911.7|5
1621344190000|2021-05-18 13:23:10|6915.5|6912.7|6915|6912.2|6916.2|6913.4|6915|6912.2|21
1621344200000|2021-05-18 13:23:20|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|4
1621344210000|2021-05-18 13:23:30|6915|6912.2|6916.7|6913.9|6916.7|6913.9|6915|6912.2|69
1621344220000|2021-05-18 13:23:40|6917.2|6914.4|6918.7|6915.9|6921.7|6918.9|6917.2|6914.4|230
1621344230000|2021-05-18 13:23:50|6918.8|6916|6918.8|6916|6918.8|6916|6918.7|6915.9|4
1621344240000|2021-05-18 13:24:00|6918.7|6915.9|6916.3|6913.5|6919.3|6916.5|6915.7|6912.9|38
1621344250000|2021-05-18 13:24:10|6916.5|6913.7|6918|6915.2|6918.7|6915.9|6916.5|6913.7|20
1621344260000|2021-05-18 13:24:20|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|6
1621344270000|2021-05-18 13:24:30|6918.3|6915.5|6917.2|6914.4|6918.3|6915.5|6916.7|6913.9|69
1621344280000|2021-05-18 13:24:40|6917.5|6914.7|6916.7|6913.9|6917.7|6914.9|6916.2|6913.4|7
1621344290000|2021-05-18 13:24:50|6917|6914.2|6917.7|6914.9|6918.3|6915.5|6917|6914.2|9
1621344300000|2021-05-18 13:25:00|6917.3|6914.5|6915.5|6912.7|6917.7|6914.9|6915|6912.2|45
1621344310000|2021-05-18 13:25:10|6915.7|6912.9|6912.7|6909.9|6916.3|6913.5|6912.5|6909.7|16
1621344320000|2021-05-18 13:25:20|6913.2|6910.4|6911.7|6908.9|6913.5|6910.7|6911|6908.2|28
1621344330000|2021-05-18 13:25:30|6911.5|6908.7|6912.2|6909.4|6913.2|6910.4|6911.5|6908.7|15
1621344340000|2021-05-18 13:25:40|6912.3|6909.5|6912|6909.2|6913|6910.2|6912|6909.2|35
1621344350000|2021-05-18 13:25:50|6911.7|6908.9|6913|6910.2|6913.3|6910.5|6910.8|6908|49
1621344360000|2021-05-18 13:26:00|6912.7|6909.9|6910.5|6907.7|6912.7|6909.9|6910.5|6907.7|38
1621344370000|2021-05-18 13:26:10|6909.5|6906.7|6910.5|6907.7|6910.5|6907.7|6906|6903.2|137
1621344380000|2021-05-18 13:26:20|6910.2|6907.4|6910.7|6907.9|6911|6908.2|6909.5|6906.7|52
1621344390000|2021-05-18 13:26:30|6910.5|6907.7|6910.7|6907.9|6912|6909.2|6907|6904.2|219
1621344400000|2021-05-18 13:26:40|6910.3|6907.5|6907.7|6904.9|6910.3|6907.5|6906.8|6904|26
1621344410000|2021-05-18 13:26:50|6908.2|6905.4|6907.5|6904.7|6908.2|6905.4|6905.7|6902.9|28
1621344420000|2021-05-18 13:27:00|6907|6904.2|6907.7|6904.9|6908.7|6905.9|6902.5|6899.6|374
1621344430000|2021-05-18 13:27:10|6908|6905.2|6905.7|6902.9|6908|6905.2|6905.7|6902.9|94
1621344440000|2021-05-18 13:27:20|6905|6902.2|6905.4|6902.6|6905.7|6902.9|6905|6902.2|17
1621344450000|2021-05-18 13:27:30|6905|6902.2|6905.3|6902.5|6905.3|6902.5|6902.5|6899.7|50
1621344460000|2021-05-18 13:27:40|6905.7|6902.9|6906.7|6903.9|6906.7|6903.9|6904|6901.2|69
1621344470000|2021-05-18 13:27:50|6906.5|6903.7|6905|6902.2|6906.7|6903.9|6904|6901.2|26
1621344480000|2021-05-18 13:28:00|6904.7|6901.9|6902.2|6899.4|6904.7|6901.9|6900|6897.2|340
1621344490000|2021-05-18 13:28:10|6902.5|6899.7|6904.4|6901.6|6904.5|6901.7|6902|6899.2|51
1621344500000|2021-05-18 13:28:20|6904|6901.2|6905.7|6902.9|6905.7|6902.9|6902.4|6899.6|137
1621344510000|2021-05-18 13:28:30|6905.5|6902.7|6905|6902.2|6905.7|6902.9|6904.7|6901.9|50
1621344520000|2021-05-18 13:28:40|6904.5|6901.7|6902|6899.2|6905|6902.2|6902|6899.2|100
1621344530000|2021-05-18 13:28:50|6902.7|6899.9|6904.5|6901.7|6904.7|6901.9|6901.5|6898.7|65
1621344540000|2021-05-18 13:29:00|6904.4|6901.6|6906.5|6903.7|6907.3|6904.5|6904.4|6901.6|25
1621344550000|2021-05-18 13:29:10|6905.7|6902.9|6906|6903.2|6906|6903.2|6905.5|6902.7|6
1621344560000|2021-05-18 13:29:20|6905.7|6902.9|6905.5|6902.7|6905.7|6902.9|6905|6902.2|36
1621344570000|2021-05-18 13:29:30|6905.7|6902.9|6905.4|6902.6|6905.7|6902.9|6905.4|6902.6|16
1621344580000|2021-05-18 13:29:40|6904.3|6901.5|6905|6902.2|6905.2|6902.4|6904|6901.2|24
1621344590000|2021-05-18 13:29:50|6904.7|6901.9|6904.7|6901.9|6904.8|6902|6904|6901.2|21
1621344600000|2021-05-18 13:30:00|6904.3|6901.5|6910.7|6907.9|6911|6908.2|6904.2|6901.4|89
1621344610000|2021-05-18 13:30:10|6909.8|6907|6909.7|6906.9|6909.8|6907|6908.7|6905.9|26
1621344620000|2021-05-18 13:30:20|6910.7|6907.9|6914.2|6911.4|6914.2|6911.4|6910.7|6907.9|39
1621344630000|2021-05-18 13:30:30|6914.8|6912|6911.7|6908.9|6915.7|6912.9|6911.2|6908.4|116
1621344640000|2021-05-18 13:30:40|6912.2|6909.4|6911.7|6908.9|6912.7|6909.9|6909|6906.2|293
1621344650000|2021-05-18 13:30:50|6911.5|6908.7|6912.5|6909.7|6912.7|6909.9|6911.2|6908.4|14
1621344660000|2021-05-18 13:31:00|6911.7|6908.9|6912.7|6909.9|6912.7|6909.9|6909.7|6906.9|36
1621344670000|2021-05-18 13:31:10|6911.7|6908.9|6911.7|6908.9|6912.2|6909.4|6911.3|6908.5|25
1621344680000|2021-05-18 13:31:20|6911.6|6908.8|6911.6|6908.8|6912|6909.2|6910.6|6907.8|8
1621344690000|2021-05-18 13:31:30|6911.3|6908.5|6911.3|6908.5|6912.3|6909.5|6911|6908.2|15
1621344700000|2021-05-18 13:31:40|6911|6908.2|6909.3|6906.5|6911|6908.2|6908.6|6905.8|32
1621344710000|2021-05-18 13:31:50|6908.9|6906.1|6912.3|6909.5|6912.3|6909.5|6907.6|6904.8|388
1621344720000|2021-05-18 13:32:00|6912.6|6909.8|6909.6|6906.8|6913.6|6910.8|6909.6|6906.8|94
1621344730000|2021-05-18 13:32:10|6909.8|6907|6910.6|6907.8|6910.6|6907.8|6909.6|6906.8|10
1621344740000|2021-05-18 13:32:20|6910.3|6907.5|6909.1|6906.3|6910.3|6907.5|6908.6|6905.8|18
1621344750000|2021-05-18 13:32:30|6908.8|6906|6908.8|6906|6909.1|6906.3|6906.3|6903.5|176
1621344760000|2021-05-18 13:32:40|6908.6|6905.8|6909.6|6906.8|6909.8|6907|6907.6|6904.8|18
1621344770000|2021-05-18 13:32:50|6908.8|6906|6909.1|6906.3|6909.3|6906.5|6908.3|6905.5|6
1621344780000|2021-05-18 13:33:00|6909.3|6906.5|6910.1|6907.3|6910.1|6907.3|6909.1|6906.3|11
1621344790000|2021-05-18 13:33:10|6910|6907.2|6910.5|6907.7|6910.8|6908|6908.6|6905.8|47
1621344800000|2021-05-18 13:33:20|6910.1|6907.3|6910|6907.2|6910.3|6907.5|6909.6|6906.8|3
1621344810000|2021-05-18 13:33:30|6909.6|6906.8|6910.6|6907.8|6910.6|6907.8|6909.6|6906.8|38
1621344820000|2021-05-18 13:33:40|6910|6907.2|6910.6|6907.8|6911.1|6908.3|6910|6907.2|25
1621344830000|2021-05-18 13:33:50|6910.5|6907.7|6910.6|6907.8|6910.6|6907.8|6909.4|6906.6|19
1621344840000|2021-05-18 13:34:00|6910.9|6908.1|6909.6|6906.8|6915.3|6912.5|6909.3|6906.5|277
1621344850000|2021-05-18 13:34:10|6910.1|6907.3|6910.6|6907.8|6911.6|6908.8|6909.6|6906.8|35
1621344860000|2021-05-18 13:34:20|6910.3|6907.5|6908.6|6905.8|6910.6|6907.8|6908.6|6905.8|58
1621344870000|2021-05-18 13:34:30|6908.3|6905.5|6909.1|6906.3|6909.1|6906.3|6907.6|6904.8|40
1621344880000|2021-05-18 13:34:40|6908.6|6905.8|6908.1|6905.3|6908.6|6905.8|6907.6|6904.8|56
1621344890000|2021-05-18 13:34:50|6907.5|6904.7|6907.6|6904.8|6908.8|6906|6906.6|6903.8|21
1621344900000|2021-05-18 13:35:00|6908.1|6905.3|6907.3|6904.5|6908.8|6906|6907.1|6904.3|40
1621344910000|2021-05-18 13:35:10|6907.6|6904.8|6909.3|6906.5|6909.3|6906.5|6907.6|6904.8|21
1621344920000|2021-05-18 13:35:20|6910.3|6907.5|6914.8|6912|6915.6|6912.8|6910.1|6907.3|187
1621344930000|2021-05-18 13:35:30|6914.6|6911.8|6915.6|6912.8|6916.8|6914|6914.6|6911.8|101
1621344940000|2021-05-18 13:35:40|6913.8|6911|6914.3|6911.5|6914.3|6911.5|6913.6|6910.8|28
1621344950000|2021-05-18 13:35:50|6913.6|6910.8|6915.1|6912.3|6915.3|6912.5|6912.3|6909.5|25
1621344960000|2021-05-18 13:36:00|6915.3|6912.5|6914.6|6911.8|6916.6|6913.8|6914.6|6911.8|33
1621344970000|2021-05-18 13:36:10|6914.8|6912|6915.6|6912.8|6915.6|6912.8|6914.6|6911.8|44
1621344980000|2021-05-18 13:36:20|6915.1|6912.3|6914.3|6911.5|6916.1|6913.3|6914.3|6911.5|42
1621344990000|2021-05-18 13:36:30|6914.6|6911.8|6918.1|6915.3|6919.3|6916.5|6914.6|6911.8|65
1621345000000|2021-05-18 13:36:40|6917.6|6914.8|6915.6|6912.8|6918.3|6915.5|6915.6|6912.8|23
1621345010000|2021-05-18 13:36:50|6915.9|6913.1|6916.6|6913.8|6917.3|6914.5|6915.8|6913|63
1621345020000|2021-05-18 13:37:00|6917.3|6914.5|6918.9|6916.1|6919.3|6916.5|6917.1|6914.3|122
1621345030000|2021-05-18 13:37:10|6918.8|6916|6918.6|6915.8|6920.3|6917.5|6917.1|6914.3|122
1621345040000|2021-05-18 13:37:20|6918.8|6916|6917.6|6914.8|6919.3|6916.5|6917.6|6914.8|11
1621345050000|2021-05-18 13:37:30|6917.3|6914.5|6917.8|6915|6918.3|6915.5|6916.6|6913.8|36
1621345060000|2021-05-18 13:37:40|6917.6|6914.8|6918.6|6915.8|6919.6|6916.8|6917.6|6914.8|19
1621345070000|2021-05-18 13:37:50|6919.1|6916.3|6918.6|6915.8|6920|6917.2|6918.6|6915.8|18
1621345080000|2021-05-18 13:38:00|6918.8|6916|6919.8|6917|6920.3|6917.5|6918.6|6915.8|43
1621345090000|2021-05-18 13:38:10|6919.9|6917.1|6921.1|6918.3|6921.3|6918.5|6919.9|6917.1|45
1621345100000|2021-05-18 13:38:20|6920.6|6917.8|6922.3|6919.5|6922.3|6919.5|6920.6|6917.8|77
1621345110000|2021-05-18 13:38:30|6923.2|6920.4|6926.6|6923.8|6926.6|6923.8|6923.2|6920.4|306
1621345120000|2021-05-18 13:38:40|6925.9|6923.1|6928.1|6925.3|6929.6|6926.8|6925.6|6922.8|136
1621345130000|2021-05-18 13:38:50|6928.6|6925.8|6929.5|6926.7|6930|6927.2|6928.6|6925.8|44
1621345140000|2021-05-18 13:39:00|6929.6|6926.8|6932.3|6929.5|6932.3|6929.5|6929.6|6926.8|96
1621345150000|2021-05-18 13:39:10|6932.6|6929.8|6930.5|6927.7|6932.6|6929.8|6930.5|6927.7|57
1621345160000|2021-05-18 13:39:20|6930|6927.2|6930.5|6927.7|6931.6|6928.8|6928.6|6925.8|161
1621345170000|2021-05-18 13:39:30|6930.6|6927.8|6931.9|6929.1|6932.1|6929.3|6930.5|6927.7|77
1621345180000|2021-05-18 13:39:40|6932.6|6929.8|6936|6933.2|6936|6933.2|6932.6|6929.8|79
1621345190000|2021-05-18 13:39:50|6936.1|6933.3|6938.6|6935.8|6939|6936.2|6936|6933.2|40
1621345200000|2021-05-18 13:40:00|6939.3|6936.5|6938.6|6935.8|6942|6939.2|6938.6|6935.8|170
1621345210000|2021-05-18 13:40:10|6938.3|6935.5|6935.6|6932.8|6938.6|6935.8|6935|6932.2|92
1621345220000|2021-05-18 13:40:20|6935.5|6932.7|6935.1|6932.3|6937.5|6934.7|6935|6932.2|124
1621345230000|2021-05-18 13:40:30|6935.3|6932.5|6932|6929.2|6936.3|6933.5|6932|6929.2|41
1621345240000|2021-05-18 13:40:40|6931.5|6928.7|6928.6|6925.8|6931.5|6928.7|6928.6|6925.8|50
1621345250000|2021-05-18 13:40:50|6929.3|6926.5|6929.5|6926.7|6929.6|6926.8|6928|6925.2|14
1621345260000|2021-05-18 13:41:00|6929.1|6926.3|6922.6|6919.8|6929.1|6926.3|6922.1|6919.3|69
1621345270000|2021-05-18 13:41:10|6922.3|6919.5|6922.5|6919.7|6922.6|6919.8|6920.6|6917.8|21
1621345280000|2021-05-18 13:41:20|6921.6|6918.8|6920.5|6917.7|6922.1|6919.3|6920.5|6917.7|53
1621345290000|2021-05-18 13:41:30|6921.1|6918.3|6921.8|6919|6922.8|6920|6921.1|6918.3|100
1621345300000|2021-05-18 13:41:40|6922.6|6919.8|6921.6|6918.8|6922.6|6919.8|6921|6918.2|7
1621345310000|2021-05-18 13:41:50|6921.3|6918.5|6921.5|6918.7|6921.6|6918.8|6919.6|6916.8|9
1621345320000|2021-05-18 13:42:00|6921.6|6918.8|6922.1|6919.3|6922.6|6919.8|6920.6|6917.8|10
1621345330000|2021-05-18 13:42:10|6921.6|6918.8|6922|6919.2|6922.6|6919.8|6921.6|6918.8|2
1621345340000|2021-05-18 13:42:20|6921.6|6918.8|6923.5|6920.7|6923.8|6921|6921|6918.2|16
1621345350000|2021-05-18 13:42:30|6923.1|6920.3|6922.6|6919.8|6923.6|6920.8|6922.6|6919.8|40
1621345360000|2021-05-18 13:42:40|6924|6921.2|6922.8|6920|6925.1|6922.3|6922.8|6920|32
1621345370000|2021-05-18 13:42:50|6922.6|6919.8|6923.1|6920.3|6923.6|6920.8|6922|6919.2|31
1621345380000|2021-05-18 13:43:00|6923.3|6920.5|6923.6|6920.8|6924.6|6921.8|6922.8|6920|22
1621345390000|2021-05-18 13:43:10|6923.8|6921|6922.6|6919.8|6924.1|6921.3|6922.6|6919.8|8
1621345400000|2021-05-18 13:43:20|6922.3|6919.5|6921.3|6918.5|6922.6|6919.8|6920.6|6917.8|68
1621345410000|2021-05-18 13:43:30|6920.9|6918.1|6920.3|6917.5|6921.3|6918.5|6919.6|6916.8|45
1621345420000|2021-05-18 13:43:40|6920.5|6917.7|6916.1|6913.3|6920.5|6917.7|6915.6|6912.8|71
1621345430000|2021-05-18 13:43:50|6916.3|6913.5|6916.1|6913.3|6917.3|6914.5|6916.1|6913.3|55
1621345440000|2021-05-18 13:44:00|6916.6|6913.8|6915.3|6912.5|6916.6|6913.8|6915.3|6912.5|61
1621345450000|2021-05-18 13:44:10|6915.6|6912.8|6915.6|6912.8|6917.3|6914.5|6915.6|6912.8|31
1621345460000|2021-05-18 13:44:20|6915.8|6913|6915.8|6913|6916.6|6913.8|6912.6|6909.8|67
1621345470000|2021-05-18 13:44:30|6915.6|6912.8|6915.6|6912.8|6916.1|6913.3|6914.8|6912|10
1621345480000|2021-05-18 13:44:40|6915.9|6913.1|6917.6|6914.8|6918.3|6915.5|6915.9|6913.1|8
1621345490000|2021-05-18 13:44:50|6918.6|6915.8|6917.8|6915|6918.8|6916|6917.6|6914.8|13
1621345500000|2021-05-18 13:45:00|6918.1|6915.3|6916.5|6913.7|6918.1|6915.3|6914.6|6911.8|61
1621345510000|2021-05-18 13:45:10|6916.6|6913.8|6917|6914.2|6917|6914.2|6915.6|6912.8|7
1621345520000|2021-05-18 13:45:20|6916.6|6913.8|6916.6|6913.8|6916.8|6914|6915.3|6912.5|24
1621345530000|2021-05-18 13:45:30|6916|6913.2|6916.6|6913.8|6917.6|6914.8|6914.6|6911.8|20
1621345540000|2021-05-18 13:45:40|6916.1|6913.3|6915.6|6912.8|6916.1|6913.3|6915.6|6912.8|4
1621345550000|2021-05-18 13:45:50|6916.3|6913.5|6914.6|6911.8|6917.1|6914.3|6914|6911.2|31
1621345560000|2021-05-18 13:46:00|6914.2|6911.4|6912.1|6909.3|6914.6|6911.8|6910.9|6908.1|91
1621345570000|2021-05-18 13:46:10|6912|6909.2|6908.8|6906|6912|6909.2|6908.1|6905.3|83
1621345580000|2021-05-18 13:46:20|6909.9|6905.9|6909.1|6906.3|6911.8|6909|6908.8|6905.9|159
1621345590000|2021-05-18 13:46:30|6909|6906.2|6908.8|6906|6909.6|6906.8|6908.1|6905.3|23
1621345600000|2021-05-18 13:46:40|6909.6|6906.8|6911.1|6908.3|6911.6|6908.8|6909.6|6906.8|11
1621345610000|2021-05-18 13:46:50|6910.6|6907.8|6911.6|6908.8|6911.6|6908.8|6910.5|6907.7|13
1621345620000|2021-05-18 13:47:00|6912.1|6909.3|6912.6|6909.8|6914.6|6911.8|6911.6|6908.8|19
1621345630000|2021-05-18 13:47:10|6912.1|6909.3|6913.3|6910.5|6913.6|6910.8|6912.1|6909.3|12
1621345640000|2021-05-18 13:47:20|6914|6911.2|6924|6921.2|6924.9|6922.1|6914|6911.2|273
1621345650000|2021-05-18 13:47:30|6923.3|6920.5|6928.6|6925.8|6929.6|6926.8|6923.3|6920.5|407
1621345660000|2021-05-18 13:47:40|6929.5|6926.7|6929.8|6927|6931.6|6928.8|6928.6|6925.8|683
1621345670000|2021-05-18 13:47:50|6929.6|6926.8|6930.8|6928|6932.5|6929.7|6929.3|6926.5|47
1621345680000|2021-05-18 13:48:00|6930.6|6927.8|6931.9|6929.1|6931.9|6929.1|6929.8|6927|38
1621345690000|2021-05-18 13:48:10|6931.8|6929|6931.8|6929|6932.3|6929.5|6930.8|6928|5
1621345700000|2021-05-18 13:48:20|6931.6|6928.8|6932.3|6929.5|6932.9|6930|6928.8|6926|265
1621345710000|2021-05-18 13:48:30|6932.6|6929.8|6932.3|6929.5|6932.9|6930.1|6931.3|6928.5|281
1621345720000|2021-05-18 13:48:40|6932.6|6929.8|6930.9|6928.1|6932.9|6930.1|6930.4|6927.6|142
1621345730000|2021-05-18 13:48:50|6930.8|6928|6929.9|6927.1|6931.9|6929.1|6929.9|6927.1|28
1621345740000|2021-05-18 13:49:00|6930.1|6927.3|6930.1|6927.3|6931.6|6928.8|6929.9|6927.1|37
1621345750000|2021-05-18 13:49:10|6929.9|6927.1|6930.9|6928.1|6930.9|6928.1|6929.8|6927|28
1621345760000|2021-05-18 13:49:20|6930.8|6928|6929.3|6926.5|6930.8|6928|6929.3|6926.5|7
1621345770000|2021-05-18 13:49:30|6929.9|6927.1|6928.6|6925.8|6929.9|6927.1|6927.9|6925.1|93
1621345780000|2021-05-18 13:49:40|6927.6|6924.8|6926.6|6923.8|6927.6|6924.8|6926.3|6923.5|16
1621345790000|2021-05-18 13:49:50|6927.1|6924.3|6937.9|6935.1|6940.6|6937.8|6926.6|6923.8|1175
1621345800000|2021-05-18 13:50:00|6938.6|6935.8|6934.8|6932|6938.9|6936.1|6934.8|6932|304
1621345810000|2021-05-18 13:50:10|6934.9|6932.1|6936.8|6934|6937.3|6934.5|6934.9|6932.1|56
1621345820000|2021-05-18 13:50:20|6936.9|6934.1|6934.3|6931.5|6936.9|6934.1|6933.9|6931.1|32
1621345830000|2021-05-18 13:50:30|6933.9|6931.1|6930.9|6928.1|6933.9|6931.1|6929.9|6927.1|50
1621345840000|2021-05-18 13:50:40|6930.8|6928|6929.5|6926.7|6930.9|6928.1|6928.3|6925.5|310
1621345850000|2021-05-18 13:50:50|6929.3|6926.5|6926.6|6923.8|6929.6|6926.8|6926.1|6923.3|24
1621345860000|2021-05-18 13:51:00|6925.9|6923.1|6913.6|6910.8|6925.9|6923.1|6910.1|6907.3|489
1621345870000|2021-05-18 13:51:10|6913.8|6911|6916.6|6913.8|6917.6|6914.8|6912.3|6909.5|140
1621345880000|2021-05-18 13:51:20|6916.1|6913.3|6917.6|6914.8|6917.8|6915|6915.6|6912.8|22
1621345890000|2021-05-18 13:51:30|6917.5|6914.7|6917.6|6914.8|6918.5|6915.7|6916.6|6913.8|59
1621345900000|2021-05-18 13:51:40|6917.5|6914.7|6916.6|6913.8|6919.1|6916.3|6915.6|6912.8|195
1621345910000|2021-05-18 13:51:50|6915.8|6913|6916.8|6914|6918.1|6915.3|6915.6|6912.8|22
1621345920000|2021-05-18 13:52:00|6916.6|6913.8|6918.3|6915.5|6919.6|6916.8|6915.5|6912.7|106
1621345930000|2021-05-18 13:52:10|6917.8|6915|6918.8|6916|6919.6|6916.8|6916.8|6914|61
1621345940000|2021-05-18 13:52:20|6918.6|6915.8|6917.6|6914.8|6918.8|6916|6917.5|6914.7|25
1621345950000|2021-05-18 13:52:30|6917.1|6914.3|6915.5|6912.7|6917.1|6914.3|6914.6|6911.8|6
1621345960000|2021-05-18 13:52:40|6915|6912.2|6916.8|6914|6916.8|6914|6914|6911.2|27
1621345970000|2021-05-18 13:52:50|6916.9|6914.1|6914.3|6911.5|6917.3|6914.5|6913.6|6910.8|39
1621345980000|2021-05-18 13:53:00|6913.8|6911|6914.1|6911.3|6915.6|6912.8|6913.6|6910.8|37
1621345990000|2021-05-18 13:53:10|6913.6|6910.8|6911.6|6908.8|6913.6|6910.8|6911.6|6908.8|31
1621346000000|2021-05-18 13:53:20|6912.1|6909.3|6915.6|6912.8|6915.6|6912.8|6912.1|6909.3|44
1621346010000|2021-05-18 13:53:30|6915.5|6912.7|6915|6912.2|6916.3|6913.5|6915|6912.2|58
1621346020000|2021-05-18 13:53:40|6915.1|6912.3|6912.6|6909.8|6915.1|6912.3|6912.6|6909.8|30
1621346030000|2021-05-18 13:53:50|6912.9|6910.1|6915.6|6912.8|6915.6|6912.8|6912.9|6910.1|75
1621346040000|2021-05-18 13:54:00|6914.6|6911.8|6912|6909.2|6914.6|6911.8|6912|6909.2|15
1621346050000|2021-05-18 13:54:10|6911.3|6908.5|6913.1|6910.3|6913.6|6910.8|6910.8|6908|21
1621346060000|2021-05-18 13:54:20|6913.6|6910.8|6913.3|6910.5|6915.5|6912.7|6913.3|6910.5|21
1621346070000|2021-05-18 13:54:30|6912.9|6910.1|6913.3|6910.5|6913.6|6910.8|6912.6|6909.8|67
1621346080000|2021-05-18 13:54:40|6914|6911.2|6914.8|6912|6914.8|6912|6913.6|6910.8|14
1621346090000|2021-05-18 13:54:50|6914.9|6912.1|6914|6911.2|6917.1|6914.3|6913.6|6910.8|52
1621346100000|2021-05-18 13:55:00|6913.6|6910.8|6914.6|6911.8|6914.6|6911.8|6913.6|6910.8|32
1621346110000|2021-05-18 13:55:10|6915.4|6912.6|6915.6|6912.8|6917.1|6914.3|6915.4|6912.6|84
1621346120000|2021-05-18 13:55:20|6914.3|6911.5|6912.5|6909.7|6914.8|6912|6912.3|6909.5|33
1621346130000|2021-05-18 13:55:30|6912.6|6909.8|6914.6|6911.8|6915.1|6912.3|6911.6|6908.8|18
1621346140000|2021-05-18 13:55:40|6915.1|6912.3|6917.6|6914.8|6917.8|6915|6914.6|6911.8|25
1621346150000|2021-05-18 13:55:50|6917.8|6915|6912.6|6909.8|6917.8|6915|6912.6|6909.8|97
1621346160000|2021-05-18 13:56:00|6912.3|6909.5|6906.2|6903.4|6912.3|6909.5|6906|6903.2|2103
1621346170000|2021-05-18 13:56:10|6906.3|6903.5|6906|6903.2|6907.2|6904.4|6905|6902.2|460
1621346180000|2021-05-18 13:56:20|6906.2|6903.4|6907.5|6904.7|6907.5|6904.7|6906|6903.2|57
1621346190000|2021-05-18 13:56:30|6907.2|6904.4|6904.7|6901.9|6907.2|6904.4|6902.4|6899.6|189
1621346200000|2021-05-18 13:56:40|6905|6902.2|6906.3|6903.5|6906.3|6903.5|6904|6901.2|73
1621346210000|2021-05-18 13:56:50|6906.5|6903.7|6906|6903.2|6906.7|6903.9|6904.5|6901.7|32
1621346220000|2021-05-18 13:57:00|6906.5|6903.7|6907.7|6904.9|6908|6905.2|6906|6903.2|99
1621346230000|2021-05-18 13:57:10|6908|6905.2|6908|6905.2|6908|6905.2|6907.4|6904.6|54
1621346240000|2021-05-18 13:57:20|6907.3|6904.5|6906.7|6903.9|6908.5|6905.7|6906|6903.2|162
1621346250000|2021-05-18 13:57:30|6907|6904.2|6907.7|6904.9|6907.7|6904.9|6906.7|6903.9|58
1621346260000|2021-05-18 13:57:40|6907.5|6904.7|6907.7|6904.9|6907.7|6904.9|6906.7|6903.9|53
1621346270000|2021-05-18 13:57:50|6907.4|6904.6|6907.7|6904.9|6907.7|6904.9|6906.7|6903.9|96
1621346280000|2021-05-18 13:58:00|6907|6904.2|6907|6904.2|6908|6905.2|6906.7|6903.9|69
1621346290000|2021-05-18 13:58:10|6907.5|6904.7|6908|6905.2|6909.5|6906.7|6907.5|6904.7|102
1621346300000|2021-05-18 13:58:20|6907.3|6904.5|6909.7|6906.9|6910.7|6907.9|6907|6904.2|172
1621346310000|2021-05-18 13:58:30|6909.5|6906.7|6908.7|6905.9|6910|6907.2|6908.7|6905.9|502
1621346320000|2021-05-18 13:58:40|6908.3|6905.5|6907.3|6904.5|6908.3|6905.5|6906.7|6903.9|139
1621346330000|2021-05-18 13:58:50|6907.7|6904.9|6905.3|6902.5|6907.7|6904.9|6904.5|6901.7|35
1621346340000|2021-05-18 13:59:00|6906|6903.2|6905|6902.2|6908|6905.2|6904.9|6902.1|43
1621346350000|2021-05-18 13:59:10|6905.4|6902.6|6903.9|6901.1|6906|6903.2|6903.9|6901.1|52
1621346360000|2021-05-18 13:59:20|6903.4|6900.6|6903|6900.2|6903.7|6900.9|6901.5|6898.7|34
1621346370000|2021-05-18 13:59:30|6902.4|6899.6|6902|6899.2|6903.3|6900.5|6901|6898.2|628
1621346380000|2021-05-18 13:59:40|6901.8|6899|6897.2|6894.4|6905.7|6899.7|6896|6893.2|515
1621346390000|2021-05-18 13:59:50|6897.5|6894.7|6896.4|6893.6|6897.5|6894.7|6895.4|6892.6|130
1621346400000|2021-05-18 14:00:00|6896|6893.2|6896.5|6893.7|6897.4|6894.6|6894.7|6891.9|120
1621346410000|2021-05-18 14:00:10|6896|6893.2|6896.5|6893.7|6896.7|6893.9|6896|6893.2|15
1621346420000|2021-05-18 14:00:20|6896.7|6893.9|6896.7|6893.9|6897|6894.2|6895|6892.2|349
1621346430000|2021-05-18 14:00:30|6896.4|6893.6|6894.2|6891.4|6896.4|6893.6|6893.7|6890.9|185
1621346440000|2021-05-18 14:00:40|6894.3|6891.5|6896.7|6893.9|6896.7|6893.9|6893.7|6890.9|174
1621346450000|2021-05-18 14:00:50|6897.2|6894.4|6899|6896.2|6900.4|6897.6|6895.7|6892.9|231
1621346460000|2021-05-18 14:01:00|6898.7|6895.9|6898.7|6895.9|6900.3|6897.5|6898.7|6895.9|52
1621346470000|2021-05-18 14:01:10|6899|6896.2|6897|6894.2|6903.4|6900.6|6897|6894.2|143
1621346480000|2021-05-18 14:01:20|6896.5|6893.7|6896.2|6893.4|6897.4|6894.6|6895.5|6892.7|41
1621346490000|2021-05-18 14:01:30|6896.5|6893.7|6895|6892.2|6897.2|6894.4|6895|6892.2|11
1621346500000|2021-05-18 14:01:40|6894.7|6891.9|6895|6892.2|6895|6892.2|6894|6891.2|25
1621346510000|2021-05-18 14:01:50|6894.9|6892.1|6893|6890.2|6895|6892.2|6892|6889.2|132
1621346520000|2021-05-18 14:02:00|6892.9|6890.1|6890|6887.2|6893|6890.2|6889.5|6886.7|177
1621346530000|2021-05-18 14:02:10|6890.4|6887.6|6885.7|6882.9|6891|6888.2|6884.7|6881.9|109
1621346540000|2021-05-18 14:02:20|6885.4|6882.6|6885|6882.2|6887|6884.2|6884.7|6881.9|97
1621346550000|2021-05-18 14:02:30|6885.2|6882.4|6884.7|6881.9|6885.2|6882.4|6884|6881.2|90
1621346560000|2021-05-18 14:02:40|6884.5|6881.7|6886.7|6883.9|6887.9|6885.1|6884|6881.2|99
1621346570000|2021-05-18 14:02:50|6886.4|6883.6|6883.7|6880.9|6886.7|6883.9|6883.7|6880.9|75
1621346580000|2021-05-18 14:03:00|6882.5|6879.7|6869|6866.2|6882.5|6879.7|6869|6866.2|1521
1621346590000|2021-05-18 14:03:10|6869.4|6866.6|6869|6866.2|6870|6867.2|6867.4|6864.6|278
1621346600000|2021-05-18 14:03:20|6869.5|6866.7|6876|6873.2|6877|6874.2|6869.4|6866.6|229
1621346610000|2021-05-18 14:03:30|6875.9|6873.1|6880.9|6878.1|6880.9|6878.1|6875.4|6872.6|111
1621346620000|2021-05-18 14:03:40|6880.4|6877.6|6879|6876.2|6880.9|6878.1|6878.4|6875.6|70
1621346630000|2021-05-18 14:03:50|6879.7|6876.9|6879|6876.2|6879.7|6876.9|6878.4|6875.6|90
1621346640000|2021-05-18 14:04:00|6878.5|6875.7|6880.4|6877.6|6881.7|6878.9|6878.4|6875.6|67
1621346650000|2021-05-18 14:04:10|6880.5|6877.7|6879|6876.2|6881|6878.2|6878.5|6875.7|95
1621346660000|2021-05-18 14:04:20|6879.5|6876.7|6880|6877.2|6880|6877.2|6878.5|6875.7|34
1621346670000|2021-05-18 14:04:30|6879.9|6877.1|6879.5|6876.7|6879.9|6877.1|6879|6876.2|24
1621346680000|2021-05-18 14:04:40|6879|6876.2|6880|6877.2|6880|6877.2|6875.4|6872.6|131
1621346690000|2021-05-18 14:04:50|6879.7|6876.9|6882.4|6879.6|6882.4|6879.6|6879|6876.2|65
1621346700000|2021-05-18 14:05:00|6882.5|6879.7|6880.9|6878.1|6883.5|6880.7|6879.4|6876.6|175
1621346710000|2021-05-18 14:05:10|6880.7|6877.9|6881|6878.2|6882.9|6880.1|6879.4|6876.6|41
1621346720000|2021-05-18 14:05:20|6881.4|6878.6|6881.7|6878.9|6882.7|6879.9|6881|6878.2|122
1621346730000|2021-05-18 14:05:30|6882|6879.2|6882.5|6879.7|6883.4|6880.6|6881.5|6878.7|121
1621346740000|2021-05-18 14:05:40|6883|6880.2|6890.4|6887.6|6891.4|6888.6|6883|6880.2|254
1621346750000|2021-05-18 14:05:50|6889.7|6886.9|6889.9|6887.1|6890.5|6887.7|6888.9|6886.1|1604
1621346760000|2021-05-18 14:06:00|6889.6|6886.8|6889.9|6887.1|6890.4|6887.6|6888.8|6886|160
1621346770000|2021-05-18 14:06:10|6889.4|6886.6|6889.4|6886.6|6889.9|6887.1|6887.9|6885.1|290
1621346780000|2021-05-18 14:06:20|6888.9|6886.1|6890.9|6888.1|6891.9|6889.1|6888.9|6886.1|83
1621346790000|2021-05-18 14:06:30|6891.4|6888.6|6898.2|6895.4|6899.4|6896.6|6890.9|6888.1|733
1621346800000|2021-05-18 14:06:40|6898.4|6895.6|6899.4|6896.6|6900.2|6897.4|6898.2|6895.4|36
1621346810000|2021-05-18 14:06:50|6898.2|6895.4|6899.6|6896.8|6899.7|6896.9|6897.4|6894.6|124
1621346820000|2021-05-18 14:07:00|6898.5|6895.7|6898.4|6895.6|6899.1|6896.3|6895.7|6892.9|121
1621346830000|2021-05-18 14:07:10|6898.6|6895.8|6897.1|6894.3|6898.6|6895.8|6897.1|6894.3|35
1621346840000|2021-05-18 14:07:20|6895.7|6892.9|6899.7|6896.9|6901.4|6898.6|6895.7|6892.9|63
1621346850000|2021-05-18 14:07:30|6899.9|6897.1|6900|6897.2|6900.7|6897.9|6899.2|6896.4|48
1621346860000|2021-05-18 14:07:40|6900.2|6897.4|6904.7|6901.9|6906.4|6903.6|6899.7|6894.2|486
1621346870000|2021-05-18 14:07:50|6904.1|6901.3|6904.4|6901.6|6906.4|6903.6|6904.1|6901.3|54
1621346880000|2021-05-18 14:08:00|6903.9|6901.1|6898.6|6895.8|6903.9|6901.1|6898.6|6895.8|336
1621346890000|2021-05-18 14:08:10|6898.4|6895.6|6900.6|6897.8|6900.6|6897.8|6896.4|6893.6|58
1621346900000|2021-05-18 14:08:20|6900.4|6897.6|6902.1|6899.3|6903.2|6900.4|6899.4|6896.6|99
1621346910000|2021-05-18 14:08:30|6901.7|6898.9|6900.2|6897.4|6901.9|6899.1|6899.7|6896.9|17
1621346920000|2021-05-18 14:08:40|6900.1|6897.3|6897.4|6894.6|6901.2|6898.4|6897.1|6894.3|238
1621346930000|2021-05-18 14:08:50|6897.6|6894.8|6898.7|6895.9|6898.7|6895.9|6897.4|6894.6|246
1621346940000|2021-05-18 14:09:00|6898.6|6895.8|6895.6|6892.8|6898.6|6895.8|6894.2|6891.4|63
1621346950000|2021-05-18 14:09:10|6895.7|6892.9|6896.2|6893.4|6896.7|6893.9|6895.6|6892.8|28
1621346960000|2021-05-18 14:09:20|6896.4|6893.6|6895.6|6892.8|6897.1|6894.3|6895.6|6892.8|8
1621346970000|2021-05-18 14:09:30|6895.7|6892.9|6894.6|6891.8|6895.7|6892.9|6894.1|6891.3|33
1621346980000|2021-05-18 14:09:40|6894.7|6891.9|6894.6|6891.8|6894.7|6891.9|6894.1|6891.3|23
1621346990000|2021-05-18 14:09:50|6894.1|6891.3|6896.2|6893.4|6896.7|6893.9|6893.1|6890.3|102
1621347000000|2021-05-18 14:10:00|6896.6|6893.8|6893.2|6890.4|6896.6|6893.8|6893.1|6890.3|35
1621347010000|2021-05-18 14:10:10|6893.4|6890.6|6893.1|6890.3|6895.2|6892.4|6893.1|6890.3|41
1621347020000|2021-05-18 14:10:20|6893.6|6890.8|6893.2|6890.4|6894.1|6891.3|6893.1|6890.3|39
1621347030000|2021-05-18 14:10:30|6893.6|6890.8|6895.2|6892.4|6896.7|6893.9|6893.6|6890.8|21
1621347040000|2021-05-18 14:10:40|6895.6|6892.8|6897.7|6894.9|6898.7|6895.9|6893.1|6890.3|44
1621347050000|2021-05-18 14:10:50|6897.9|6895.1|6896.2|6893.4|6898.6|6895.8|6895.7|6892.9|65
1621347060000|2021-05-18 14:11:00|6896.1|6893.3|6894.1|6891.3|6896.1|6893.3|6893.7|6890.9|33
1621347070000|2021-05-18 14:11:10|6894.6|6891.8|6895.7|6892.9|6895.7|6892.9|6894.1|6891.3|34
1621347080000|2021-05-18 14:11:20|6896.1|6893.3|6897.7|6894.9|6897.7|6894.9|6896.1|6893.3|5
1621347090000|2021-05-18 14:11:30|6898.3|6895.5|6901.7|6898.9|6902.7|6899.9|6898.3|6895.5|223
1621347100000|2021-05-18 14:11:40|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6899.7|6896.9|590
1621347110000|2021-05-18 14:11:50|6900.7|6897.9|6898.4|6895.6|6900.7|6897.9|6898.4|6895.6|6
1621347120000|2021-05-18 14:12:00|6898.9|6896.1|6898.7|6895.9|6899.2|6896.4|6898.2|6895.4|21
1621347130000|2021-05-18 14:12:10|6898.6|6895.8|6898.1|6895.3|6898.7|6895.9|6898.1|6895.3|2
1621347140000|2021-05-18 14:12:20|6897.4|6894.6|6896.6|6893.8|6897.4|6894.6|6895.1|6892.3|35
1621347150000|2021-05-18 14:12:30|6896.7|6893.9|6896.7|6893.9|6897.7|6894.9|6896.4|6893.6|16
1621347160000|2021-05-18 14:12:40|6896.6|6893.8|6896.6|6893.8|6897.1|6894.3|6896.2|6893.4|8
1621347170000|2021-05-18 14:12:50|6897.2|6894.4|6899.6|6896.8|6899.9|6897.1|6897.2|6894.4|12
1621347180000|2021-05-18 14:13:00|6899.7|6896.9|6900.2|6897.4|6900.9|6898.1|6899.6|6896.8|47
1621347190000|2021-05-18 14:13:10|6900.1|6897.3|6902.6|6899.8|6902.7|6899.9|6900.1|6897.3|18
1621347200000|2021-05-18 14:13:20|6901.9|6899.1|6901.1|6898.3|6901.9|6899.1|6900.7|6897.9|25
1621347210000|2021-05-18 14:13:30|6900.7|6897.9|6899.7|6896.9|6900.7|6897.9|6898.1|6895.3|78
1621347220000|2021-05-18 14:13:40|6899.6|6896.8|6897.7|6894.9|6900.1|6897.3|6897.7|6894.9|6
1621347230000|2021-05-18 14:13:50|6897.6|6894.8|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|4
1621347240000|2021-05-18 14:14:00|6897.4|6894.6|6898.2|6895.4|6898.7|6895.9|6897.4|6894.6|13
1621347250000|2021-05-18 14:14:10|6898.4|6895.6|6896.6|6893.8|6898.4|6895.6|6896.1|6893.3|5
1621347260000|2021-05-18 14:14:20|6896.1|6893.3|6896.1|6893.3|6896.7|6893.9|6895.7|6892.9|17
1621347270000|2021-05-18 14:14:30|6895.7|6892.9|6896.1|6893.3|6897.1|6894.3|6895.7|6892.9|5
1621347280000|2021-05-18 14:14:40|6896.6|6893.8|6894.1|6891.3|6896.6|6893.8|6893.2|6890.4|58
1621347290000|2021-05-18 14:14:50|6893.6|6890.8|6894.7|6891.9|6895.6|6892.8|6892.6|6889.8|60
1621347300000|2021-05-18 14:15:00|6895.1|6892.3|6890.8|6888|6896.1|6893.3|6889.9|6887.1|636
1621347310000|2021-05-18 14:15:10|6890.3|6887.5|6891.8|6889|6891.9|6889.1|6889.6|6886.8|14
1621347320000|2021-05-18 14:15:20|6891.9|6889.1|6891.9|6889.1|6892.4|6889.6|6890.9|6888.1|12
1621347330000|2021-05-18 14:15:30|6891.6|6888.8|6895.1|6892.3|6895.6|6892.8|6891.6|6888.8|71
1621347340000|2021-05-18 14:15:40|6895.6|6892.8|6899.6|6896.8|6899.6|6896.8|6895.6|6892.8|72
1621347350000|2021-05-18 14:15:50|6899.4|6896.6|6897.1|6894.3|6899.6|6896.8|6896.4|6893.6|322
1621347360000|2021-05-18 14:16:00|6897.2|6894.4|6895.6|6892.8|6897.6|6894.8|6894.6|6891.8|47
1621347370000|2021-05-18 14:16:10|6895.7|6892.9|6898.6|6895.8|6898.6|6895.8|6895.7|6892.9|71
1621347380000|2021-05-18 14:16:20|6899.1|6896.3|6898.6|6895.8|6899.1|6896.3|6898.4|6895.6|4
1621347390000|2021-05-18 14:16:30|6899.4|6896.6|6899.6|6896.8|6899.6|6896.8|6898.6|6895.8|14
1621347400000|2021-05-18 14:16:40|6899.4|6896.6|6898.1|6895.3|6899.7|6896.9|6897.4|6894.6|10
1621347410000|2021-05-18 14:16:50|6897.9|6895.1|6894.6|6891.8|6898.4|6895.6|6894.4|6891.6|12
1621347420000|2021-05-18 14:17:00|6894.4|6891.6|6894.6|6891.8|6895.9|6893.1|6893.9|6891.1|184
1621347430000|2021-05-18 14:17:10|6895.1|6892.3|6894.6|6891.8|6895.4|6892.6|6893.7|6890.9|128
1621347440000|2021-05-18 14:17:20|6895.1|6892.3|6893.9|6891.1|6895.6|6892.8|6893.9|6891.1|24
1621347450000|2021-05-18 14:17:30|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6892.3|6889.5|23
1621347460000|2021-05-18 14:17:40|6893.3|6890.5|6891.3|6888.5|6893.4|6890.6|6890.8|6888|86
1621347470000|2021-05-18 14:17:50|6890.9|6888.1|6892.4|6889.6|6893.4|6890.6|6890.9|6888.1|118
1621347480000|2021-05-18 14:18:00|6892.3|6889.5|6890.4|6887.6|6892.3|6889.5|6890.4|6887.6|38
1621347490000|2021-05-18 14:18:10|6890.7|6887.9|6890.9|6888.1|6891.1|6888.3|6890.6|6887.8|56
1621347500000|2021-05-18 14:18:20|6890.4|6887.6|6890.4|6887.6|6891.1|6888.3|6890.4|6887.6|4
1621347510000|2021-05-18 14:18:30|6890.8|6888|6889.9|6887.1|6890.8|6888|6888.8|6886|76
1621347520000|2021-05-18 14:18:40|6890.3|6887.5|6890.6|6887.8|6891.1|6888.3|6889.8|6887|27
1621347530000|2021-05-18 14:18:50|6890.4|6887.6|6889.8|6887|6890.4|6887.6|6889.8|6887|1
1621347540000|2021-05-18 14:19:00|6889.4|6886.6|6889.3|6886.5|6889.9|6887.1|6888.9|6886.1|18
1621347550000|2021-05-18 14:19:10|6888.9|6886.1|6889.1|6886.3|6889.4|6886.6|6887.9|6885.1|11
1621347560000|2021-05-18 14:19:20|6889.3|6886.5|6889.4|6886.6|6889.4|6886.6|6888.9|6886.1|47
1621347570000|2021-05-18 14:19:30|6889.3|6886.5|6888.3|6885.5|6889.3|6886.5|6887.8|6885|9
1621347580000|2021-05-18 14:19:40|6888.4|6885.6|6887.9|6885.1|6888.4|6885.6|6887.1|6884.3|73
1621347590000|2021-05-18 14:19:50|6888.1|6885.3|6889.6|6886.8|6890.1|6887.3|6888.1|6885.3|25
1621347600000|2021-05-18 14:20:00|6889.4|6886.6|6886.8|6884|6889.4|6886.6|6886.8|6884|17
1621347610000|2021-05-18 14:20:10|6886.4|6883.6|6888.4|6885.6|6888.4|6885.6|6886.4|6883.6|26
1621347620000|2021-05-18 14:20:20|6888.1|6885.3|6888.4|6885.6|6889.1|6886.3|6887.9|6885.1|19
1621347630000|2021-05-18 14:20:30|6888.1|6885.3|6889.4|6886.6|6889.4|6886.6|6885.4|6882.6|91
1621347640000|2021-05-18 14:20:40|6889.1|6886.3|6889.9|6887.1|6890.1|6887.3|6888.8|6886|87
1621347650000|2021-05-18 14:20:50|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6890.1|6887.3|22
1621347660000|2021-05-18 14:21:00|6890.1|6887.3|6889.8|6887|6890.6|6887.8|6889.8|6887|37
1621347670000|2021-05-18 14:21:10|6888.6|6885.8|6888.9|6886.1|6889.4|6886.6|6888.4|6885.6|22
1621347680000|2021-05-18 14:21:20|6888.7|6885.9|6888.4|6885.6|6889.1|6886.3|6888.4|6885.6|1
1621347690000|2021-05-18 14:21:30|6888.6|6885.8|6888.4|6885.6|6889.4|6886.6|6887.9|6885.1|23
1621347700000|2021-05-18 14:21:40|6888.1|6885.3|6887.1|6884.3|6888.1|6885.3|6887.1|6884.3|13
1621347710000|2021-05-18 14:21:50|6887.4|6884.6|6888.4|6885.6|6888.9|6886.1|6886.8|6884|41
1621347720000|2021-05-18 14:22:00|6887.9|6885.1|6888.4|6885.6|6889.4|6886.6|6887.4|6884.6|29
1621347730000|2021-05-18 14:22:10|6888.6|6885.8|6889.4|6886.6|6889.6|6886.8|6888.6|6885.8|17
1621347740000|2021-05-18 14:22:20|6888.9|6886.1|6889.4|6886.6|6890.1|6887.3|6888.8|6886|9
1621347750000|2021-05-18 14:22:30|6888.8|6886|6888.9|6886.1|6888.9|6886.1|6888.8|6886|12
1621347760000|2021-05-18 14:22:40|6889.4|6886.6|6888.9|6886.1|6889.4|6886.6|6887.3|6884.5|54
1621347770000|2021-05-18 14:22:50|6888.4|6885.6|6888.1|6885.3|6888.9|6886.1|6887.9|6885.1|9
1621347780000|2021-05-18 14:23:00|6887.9|6885.1|6887.1|6884.3|6888.1|6885.3|6886.8|6884|32
1621347790000|2021-05-18 14:23:10|6887.4|6884.6|6888.6|6885.8|6889.4|6886.6|6887.4|6884.6|32
1621347800000|2021-05-18 14:23:20|6888.4|6885.6|6888.4|6885.6|6889.1|6886.3|6888.4|6885.6|5
1621347810000|2021-05-18 14:23:30|6888.1|6885.3|6889.1|6886.3|6889.1|6886.3|6888.1|6885.3|67
1621347820000|2021-05-18 14:23:40|6888.9|6886.1|6889.9|6887.1|6891.1|6888.3|6888.9|6886.1|13
1621347830000|2021-05-18 14:23:50|6890.1|6887.3|6890.4|6887.6|6890.4|6887.6|6889.9|6887.1|5
1621347840000|2021-05-18 14:24:00|6889.1|6886.3|6890.3|6887.5|6890.4|6887.6|6889.1|6886.3|16
1621347850000|2021-05-18 14:24:10|6889.8|6887|6889.9|6887.1|6890.4|6887.6|6889.4|6886.6|9
1621347860000|2021-05-18 14:24:20|6890.1|6887.3|6890.3|6887.5|6890.4|6887.6|6889.8|6887|18
1621347870000|2021-05-18 14:24:30|6889.9|6887.1|6890.8|6888|6890.8|6888|6889.9|6887.1|45
1621347880000|2021-05-18 14:24:40|6892.1|6889.3|6892.1|6889.3|6892.9|6890.1|6891.4|6888.6|50
1621347890000|2021-05-18 14:24:50|6892.4|6889.6|6893.4|6890.6|6893.4|6890.6|6892.4|6889.6|269
1621347900000|2021-05-18 14:25:00|6893.8|6891|6888.9|6886.1|6893.8|6891|6888.9|6886.1|65
1621347910000|2021-05-18 14:25:10|6888.8|6886|6897.1|6894.3|6898.7|6895.9|6888.8|6886|377
1621347920000|2021-05-18 14:25:20|6897.4|6894.6|6903.4|6900.6|6904.1|6901.3|6895.4|6892.6|324
1621347930000|2021-05-18 14:25:30|6903.1|6900.3|6903.1|6900.3|6903.4|6900.6|6901.8|6899|71
1621347940000|2021-05-18 14:25:40|6903.4|6900.6|6906.9|6904.1|6909.1|6906.3|6902.3|6899.5|132
1621347950000|2021-05-18 14:25:50|6906.6|6903.8|6907.9|6905.1|6909.6|6906.8|6905.1|6902.3|145
1621347960000|2021-05-18 14:26:00|6907.6|6904.8|6907.4|6904.6|6908.6|6905.8|6907.1|6904.3|77
1621347970000|2021-05-18 14:26:10|6907.1|6904.3|6905.9|6903.1|6908.6|6905.8|6905.4|6902.6|75
1621347980000|2021-05-18 14:26:20|6905.4|6902.6|6907.1|6904.3|6909.1|6906.3|6905.4|6902.6|24
1621347990000|2021-05-18 14:26:30|6907.2|6904.4|6907.1|6904.3|6907.6|6904.8|6906.1|6903.3|32
1621348000000|2021-05-18 14:26:40|6906.9|6904.1|6906.6|6903.8|6908.6|6905.8|6906.4|6903.6|226
1621348010000|2021-05-18 14:26:50|6906.4|6903.6|6910.4|6907.6|6912.1|6909.3|6906.4|6903.6|218
1621348020000|2021-05-18 14:27:00|6910.8|6908|6910.4|6907.6|6910.9|6908.1|6909.9|6907.1|113
1621348030000|2021-05-18 14:27:10|6910.3|6907.5|6912.1|6909.3|6913.4|6910.6|6910.3|6907.5|134
1621348040000|2021-05-18 14:27:20|6911.9|6909.1|6911.8|6909|6912.6|6909.8|6910.9|6908.1|96
1621348050000|2021-05-18 14:27:30|6911.4|6908.6|6912.6|6909.8|6913.6|6910.8|6911.4|6908.6|374
1621348060000|2021-05-18 14:27:40|6912.4|6909.6|6912.1|6909.3|6912.4|6909.6|6911.4|6908.6|52
1621348070000|2021-05-18 14:27:50|6912.6|6909.8|6912.9|6910.1|6912.9|6910.1|6912.4|6909.6|42
1621348080000|2021-05-18 14:28:00|6912.6|6909.8|6912.4|6909.6|6913.6|6910.8|6912.4|6909.6|66
1621348090000|2021-05-18 14:28:10|6912.6|6909.8|6909.8|6907|6912.6|6909.8|6909.8|6907|64
1621348100000|2021-05-18 14:28:20|6909.9|6907.1|6910.4|6907.6|6910.8|6908|6909.8|6907|33
1621348110000|2021-05-18 14:28:30|6910.8|6908|6910.4|6907.6|6910.8|6908|6909.8|6907|85
1621348120000|2021-05-18 14:28:40|6909.9|6907.1|6910.4|6907.6|6910.8|6908|6909.8|6907|60
1621348130000|2021-05-18 14:28:50|6910.8|6908|6910.4|6907.6|6911.8|6909|6910.4|6907.6|64
1621348140000|2021-05-18 14:29:00|6910.1|6907.3|6910.4|6907.6|6910.9|6908.1|6910.1|6907.3|187
1621348150000|2021-05-18 14:29:10|6910.1|6907.3|6904.4|6901.6|6911.1|6908.3|6904.1|6901.3|250
1621348160000|2021-05-18 14:29:20|6904.8|6902|6904.4|6901.6|6907.3|6904.5|6903.9|6901.1|113
1621348170000|2021-05-18 14:29:30|6903.9|6901.1|6902.9|6900.1|6904.8|6902|6902.9|6900.1|29
1621348180000|2021-05-18 14:29:40|6902.4|6899.6|6903.8|6901|6903.9|6901.1|6901.8|6899|63
1621348190000|2021-05-18 14:29:50|6904.3|6901.5|6902.9|6900.1|6904.4|6901.6|6902.8|6900|49
1621348200000|2021-05-18 14:30:00|6902.8|6900|6898.1|6895.3|6902.8|6900|6896.3|6893.5|133
1621348210000|2021-05-18 14:30:10|6897.4|6894.6|6898.4|6895.6|6900.9|6898.1|6896.8|6894|136
1621348220000|2021-05-18 14:30:20|6898.1|6895.3|6900.4|6897.6|6900.4|6897.6|6897.9|6895.1|22
1621348230000|2021-05-18 14:30:30|6900.3|6897.5|6901.4|6898.6|6901.4|6898.6|6897.9|6895.1|69
1621348240000|2021-05-18 14:30:40|6901.3|6898.5|6902.4|6899.6|6904.6|6901.8|6900.9|6898.1|21
1621348250000|2021-05-18 14:30:50|6902.1|6899.3|6901.8|6899|6902.6|6899.8|6901.4|6898.6|54
1621348260000|2021-05-18 14:31:00|6901.4|6898.6|6898.4|6895.6|6901.4|6898.6|6896.7|6893.9|90
1621348270000|2021-05-18 14:31:10|6899.4|6896.6|6901.4|6898.6|6902.1|6899.3|6899.4|6896.6|25
1621348280000|2021-05-18 14:31:20|6901.1|6898.3|6900.8|6898|6901.4|6898.6|6900.8|6898|10
1621348290000|2021-05-18 14:31:30|6901.3|6898.5|6900.8|6898|6901.4|6898.6|6900.8|6898|15
1621348300000|2021-05-18 14:31:40|6901.3|6898.5|6896.1|6893.3|6901.3|6898.5|6896.1|6893.3|40
1621348310000|2021-05-18 14:31:50|6895.8|6893|6897.8|6895|6897.8|6895|6895.8|6893|20
1621348320000|2021-05-18 14:32:00|6897.3|6894.5|6895.8|6893|6897.3|6894.5|6895.8|6893|28
1621348330000|2021-05-18 14:32:10|6896.6|6893.8|6899.4|6896.6|6900.4|6897.6|6896.6|6893.8|18
1621348340000|2021-05-18 14:32:20|6899.8|6897|6900.8|6898|6900.8|6898|6899.3|6896.5|13
1621348350000|2021-05-18 14:32:30|6900.9|6898.1|6901.3|6898.5|6902.1|6899.3|6900.8|6898|31
1621348360000|2021-05-18 14:32:40|6901.1|6898.3|6903.3|6900.5|6903.9|6901.1|6900.4|6897.6|33
1621348370000|2021-05-18 14:32:50|6902.9|6900.1|6901.3|6898.5|6902.9|6900.1|6901.3|6898.5|30
1621348380000|2021-05-18 14:33:00|6901.1|6898.3|6903.3|6900.5|6903.4|6900.6|6900.8|6898|66
1621348390000|2021-05-18 14:33:10|6903.1|6900.3|6903.4|6900.6|6903.4|6900.6|6902.8|6900|17
1621348400000|2021-05-18 14:33:20|6903.8|6901|6903.8|6901|6903.8|6901|6903.3|6900.5|11
1621348410000|2021-05-18 14:33:30|6903.1|6900.3|6901.8|6899|6903.1|6900.3|6901.8|6899|20
1621348420000|2021-05-18 14:33:40|6901.6|6898.8|6899.8|6897|6901.6|6898.8|6899.8|6897|23
1621348430000|2021-05-18 14:33:50|6899.3|6896.5|6902.1|6899.3|6902.1|6899.3|6899.1|6896.3|74
1621348440000|2021-05-18 14:34:00|6902.4|6899.6|6904.4|6901.6|6905.1|6902.3|6901.4|6898.6|48
1621348450000|2021-05-18 14:34:10|6904.9|6902.1|6906.4|6903.6|6908.1|6905.3|6904.9|6902.1|146
1621348460000|2021-05-18 14:34:20|6906.3|6903.5|6905.4|6902.6|6906.4|6903.6|6905.4|6902.6|79
1621348470000|2021-05-18 14:34:30|6905.6|6902.8|6905.4|6902.6|6906.4|6903.6|6904.8|6902|21
1621348480000|2021-05-18 14:34:40|6904.8|6902|6902.8|6900|6904.8|6902|6902.8|6900|22
1621348490000|2021-05-18 14:34:50|6903.4|6900.6|6902.8|6900|6903.8|6901|6902.8|6900|14
1621348500000|2021-05-18 14:35:00|6902.4|6899.6|6901.8|6899|6902.4|6899.6|6901.8|6899|27
1621348510000|2021-05-18 14:35:10|6900.8|6898|6898.3|6895.5|6900.8|6898|6897.8|6895|36
1621348520000|2021-05-18 14:35:20|6898.1|6895.3|6899.3|6896.5|6899.8|6897|6897.8|6895|19
1621348530000|2021-05-18 14:35:30|6899.1|6896.3|6898.9|6896.1|6899.1|6896.3|6898.8|6896|0
1621348540000|2021-05-18 14:35:40|6899.4|6896.6|6898.4|6895.6|6899.8|6897|6897.8|6895|9
1621348550000|2021-05-18 14:35:50|6898.3|6895.5|6896.8|6894|6898.3|6895.5|6896.8|6894|46
1621348560000|2021-05-18 14:36:00|6897.5|6894.7|6899.3|6896.5|6900.4|6897.6|6897.5|6894.7|81
1621348570000|2021-05-18 14:36:10|6900.8|6898|6900.3|6897.5|6902.3|6899.5|6900.3|6897.5|45
1621348580000|2021-05-18 14:36:20|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|0
1621348590000|2021-05-18 14:36:30|6900.8|6898|6900.4|6897.6|6901.8|6899|6899.6|6896.8|30
1621348600000|2021-05-18 14:36:40|6900.3|6897.5|6900.3|6897.5|6900.4|6897.6|6899.8|6897|9
1621348610000|2021-05-18 14:36:50|6900.4|6897.6|6904.4|6901.6|6904.4|6901.6|6900.3|6897.5|43
1621348620000|2021-05-18 14:37:00|6904.3|6901.5|6907.4|6904.6|6907.4|6904.6|6904.3|6901.5|39
1621348630000|2021-05-18 14:37:10|6907.8|6905|6906.9|6904.1|6908.1|6905.3|6904.4|6901.6|87
1621348640000|2021-05-18 14:37:20|6907.4|6904.6|6905.9|6903.1|6907.9|6905.1|6905.4|6902.6|116
1621348650000|2021-05-18 14:37:30|6906.3|6903.5|6905.3|6902.5|6906.4|6903.6|6905.3|6902.5|13
1621348660000|2021-05-18 14:37:40|6904.9|6902.1|6903.3|6900.5|6904.9|6902.1|6901.9|6899.1|35
1621348670000|2021-05-18 14:37:50|6903.4|6900.6|6904.3|6901.5|6905.4|6902.6|6903.4|6900.6|20
1621348680000|2021-05-18 14:38:00|6904.1|6901.3|6902.4|6899.6|6904.1|6901.3|6901.8|6899|82
1621348690000|2021-05-18 14:38:10|6902.3|6899.5|6901.4|6898.6|6902.8|6900|6901.4|6898.6|5
1621348700000|2021-05-18 14:38:20|6901.8|6899|6904.1|6901.3|6904.1|6901.3|6901.8|6899|27
1621348710000|2021-05-18 14:38:30|6904.4|6901.6|6903.9|6901.1|6904.9|6902.1|6903.9|6901.1|21
1621348720000|2021-05-18 14:38:40|6903.8|6901|6901.9|6899.1|6904.3|6901.5|6901.8|6899|28
1621348730000|2021-05-18 14:38:50|6901.8|6899|6900.9|6898.1|6901.8|6899|6899.4|6896.6|11
1621348740000|2021-05-18 14:39:00|6901.1|6898.3|6903.8|6901|6903.9|6901.1|6899.4|6896.6|63
1621348750000|2021-05-18 14:39:10|6903.4|6900.6|6903.9|6901.1|6903.9|6901.1|6903.4|6900.6|11
1621348760000|2021-05-18 14:39:20|6903.8|6901|6901.8|6899|6903.8|6901|6901.8|6899|2
1621348770000|2021-05-18 14:39:30|6901.6|6898.8|6899.3|6896.5|6901.6|6898.8|6899.3|6896.5|14
1621348780000|2021-05-18 14:39:40|6898.9|6896.1|6894.3|6891.5|6898.9|6896.1|6893.3|6890.5|43
1621348790000|2021-05-18 14:39:50|6893.9|6891.1|6893.3|6890.5|6894.4|6891.6|6893.3|6890.5|8
1621348800000|2021-05-18 14:40:00|6892.8|6890|6890.8|6888|6893.8|6891|6890.1|6887.3|50
1621348810000|2021-05-18 14:40:10|6890.3|6887.5|6891.3|6888.5|6891.8|6889|6890.1|6887.3|26
1621348820000|2021-05-18 14:40:20|6891.4|6888.6|6892.4|6889.6|6893.8|6891|6891.4|6888.6|19
1621348830000|2021-05-18 14:40:30|6892.3|6889.5|6895.8|6893|6895.8|6893|6892.3|6889.5|45
1621348840000|2021-05-18 14:40:40|6894.8|6892|6895.8|6893|6896.4|6893.6|6894.8|6892|27
1621348850000|2021-05-18 14:40:50|6896.4|6893.6|6896.1|6893.3|6896.4|6893.6|6896.1|6893.3|6
1621348860000|2021-05-18 14:41:00|6895.8|6893|6895.8|6893|6895.8|6893|6895.8|6893|5
1621348870000|2021-05-18 14:41:10|6895.3|6892.5|6895.8|6893|6897.8|6895|6895.1|6892.3|68
1621348880000|2021-05-18 14:41:20|6895.4|6892.6|6897.3|6894.5|6898.4|6895.6|6895.3|6892.5|46
1621348890000|2021-05-18 14:41:30|6896.8|6894|6895.8|6893|6896.8|6894|6894.8|6892|64
1621348900000|2021-05-18 14:41:40|6895.9|6893.1|6894.8|6892|6896.4|6893.6|6894.8|6892|38
1621348910000|2021-05-18 14:41:50|6894.4|6891.6|6896.4|6893.6|6896.4|6893.6|6894.4|6891.6|32
1621348920000|2021-05-18 14:42:00|6896.3|6893.5|6895.4|6892.6|6896.4|6893.6|6894.8|6892|33
1621348930000|2021-05-18 14:42:10|6895.3|6892.5|6896.3|6893.5|6896.4|6893.6|6894.4|6891.6|37
1621348940000|2021-05-18 14:42:20|6896.4|6893.6|6895.8|6893|6896.4|6893.6|6895.8|6893|13
1621348950000|2021-05-18 14:42:30|6894.7|6891.9|6893.4|6890.6|6894.7|6891.9|6892.8|6890|35
1621348960000|2021-05-18 14:42:40|6893.8|6891|6893.4|6890.6|6893.8|6891|6893.4|6890.6|9
1621348970000|2021-05-18 14:42:50|6892.8|6890|6894.4|6891.6|6894.4|6891.6|6892.4|6889.6|14
1621348980000|2021-05-18 14:43:00|6894.7|6891.9|6894.4|6891.6|6895.9|6893.1|6893.9|6891.1|41
1621348990000|2021-05-18 14:43:10|6894.8|6892|6894.4|6891.6|6895.1|6892.3|6893.8|6891|8
1621349000000|2021-05-18 14:43:20|6894.3|6891.5|6893.9|6891.1|6894.3|6891.5|6893.8|6891|78
1621349010000|2021-05-18 14:43:30|6894.4|6891.6|6893.8|6891|6894.4|6891.6|6892.9|6890.1|17
1621349020000|2021-05-18 14:43:40|6893.4|6890.6|6891.8|6889|6893.8|6891|6890.4|6887.6|46
1621349030000|2021-05-18 14:43:50|6892.4|6889.6|6891.9|6889.1|6892.8|6890|6891.8|6889|15
1621349040000|2021-05-18 14:44:00|6892.3|6889.5|6889.8|6887|6892.3|6889.5|6887.8|6885|49
1621349050000|2021-05-18 14:44:10|6889.9|6887.1|6888.1|6885.3|6890.4|6887.6|6888.1|6885.3|34
1621349060000|2021-05-18 14:44:20|6887.8|6885|6889.4|6886.6|6889.4|6886.6|6887.4|6884.6|33
1621349070000|2021-05-18 14:44:30|6889.8|6887|6891.9|6889.1|6892.8|6890|6888.8|6886|125
1621349080000|2021-05-18 14:44:40|6892.1|6889.3|6889.9|6887.1|6892.1|6889.3|6889.9|6887.1|10
1621349090000|2021-05-18 14:44:50|6890.4|6887.6|6890.8|6888|6890.9|6888.1|6889.8|6887|15
1621349100000|2021-05-18 14:45:00|6891.4|6888.6|6892.9|6890.1|6893.1|6890.3|6891.4|6888.6|122
1621349110000|2021-05-18 14:45:10|6892.8|6890|6894.8|6892|6894.8|6892|6892.8|6890|51
1621349120000|2021-05-18 14:45:20|6894.4|6891.6|6892.9|6890.1|6895.4|6892.6|6892.9|6890.1|52
1621349130000|2021-05-18 14:45:30|6892.4|6889.6|6892.9|6890.1|6892.9|6890.1|6890.8|6888|24
1621349140000|2021-05-18 14:45:40|6892.8|6890|6894.4|6891.6|6895.1|6892.3|6892.3|6889.5|1056
1621349150000|2021-05-18 14:45:50|6894.1|6891.3|6893.7|6890.9|6895.1|6892.3|6893.6|6890.8|277
1621349160000|2021-05-18 14:46:00|6893.6|6890.8|6892.6|6889.8|6894.7|6891.9|6892.1|6889.3|64
1621349170000|2021-05-18 14:46:10|6892.4|6889.6|6892.6|6889.8|6892.6|6889.8|6892.4|6889.6|155
1621349180000|2021-05-18 14:46:20|6892.1|6889.3|6893.1|6890.3|6894.7|6891.9|6892.1|6889.3|144
1621349190000|2021-05-18 14:46:30|6892.9|6890.1|6892.1|6889.3|6892.9|6890.1|6891.9|6889.1|102
1621349200000|2021-05-18 14:46:40|6892.4|6889.6|6892.1|6889.3|6892.4|6889.6|6891.8|6889|18
1621349210000|2021-05-18 14:46:50|6892.2|6889.4|6897.9|6895.1|6897.9|6895.1|6892.2|6889.4|180
1621349220000|2021-05-18 14:47:00|6898.2|6895.4|6896.1|6893.3|6898.2|6895.4|6896.1|6893.3|8
1621349230000|2021-05-18 14:47:10|6896.2|6893.4|6893.7|6890.9|6896.2|6893.4|6893.4|6890.6|94
1621349240000|2021-05-18 14:47:20|6894.1|6891.3|6895.7|6892.9|6895.7|6892.9|6892.6|6889.8|28
1621349250000|2021-05-18 14:47:30|6895.6|6892.8|6895.2|6892.4|6895.7|6892.9|6893.6|6890.8|81
1621349260000|2021-05-18 14:47:40|6895.1|6892.3|6895.2|6892.4|6896.1|6893.3|6895.1|6892.3|8
1621349270000|2021-05-18 14:47:50|6895.4|6892.6|6893.1|6890.3|6895.4|6892.6|6893.1|6890.3|9
1621349280000|2021-05-18 14:48:00|6893.2|6890.4|6893.2|6890.4|6893.7|6890.9|6892.1|6889.3|16
1621349290000|2021-05-18 14:48:10|6893.4|6890.6|6893.6|6890.8|6894.1|6891.3|6892.7|6889.9|7
1621349300000|2021-05-18 14:48:20|6893.1|6890.3|6893.6|6890.8|6893.7|6890.9|6893.1|6890.3|23
1621349310000|2021-05-18 14:48:30|6893.2|6890.4|6893.6|6890.8|6893.7|6890.9|6892.7|6889.9|34
1621349320000|2021-05-18 14:48:40|6893.7|6890.9|6893.1|6890.3|6893.7|6890.9|6893.1|6890.3|20
1621349330000|2021-05-18 14:48:50|6892.1|6889.3|6893.2|6890.4|6894.1|6891.3|6891.7|6888.9|12
1621349340000|2021-05-18 14:49:00|6893.6|6890.8|6892.6|6889.8|6893.6|6890.8|6891.1|6888.3|54
1621349350000|2021-05-18 14:49:10|6892.7|6889.9|6892.1|6889.3|6892.7|6889.9|6892.1|6889.3|2
1621349360000|2021-05-18 14:49:20|6892.4|6889.6|6893.6|6890.8|6893.7|6890.9|6892.1|6889.3|25
1621349370000|2021-05-18 14:49:30|6893.7|6890.9|6899.4|6896.6|6899.7|6896.9|6893.7|6890.9|30
1621349380000|2021-05-18 14:49:40|6899.1|6896.3|6901.1|6898.3|6901.1|6898.3|6898.1|6895.3|38
1621349390000|2021-05-18 14:49:50|6901.4|6898.6|6901.6|6898.8|6902.1|6899.3|6901.2|6898.4|23
1621349400000|2021-05-18 14:50:00|6901.2|6898.4|6904.4|6901.6|6904.4|6901.6|6901.1|6898.3|77
1621349410000|2021-05-18 14:50:10|6904.7|6901.9|6902.4|6899.6|6904.7|6901.9|6902.1|6899.3|26
1621349420000|2021-05-18 14:50:20|6902.2|6899.4|6902.7|6899.9|6902.7|6899.9|6901.2|6898.4|18
1621349430000|2021-05-18 14:50:30|6903.4|6900.6|6904.1|6901.3|6905.4|6902.6|6903.4|6900.6|50
1621349440000|2021-05-18 14:50:40|6903.4|6900.6|6902.7|6899.9|6903.7|6900.9|6902.1|6899.3|31
1621349450000|2021-05-18 14:50:50|6903.2|6900.4|6906.2|6903.4|6906.4|6903.6|6903.1|6900.3|50
1621349460000|2021-05-18 14:51:00|6906.1|6903.3|6905.1|6902.3|6906.1|6903.3|6904.7|6901.9|22
1621349470000|2021-05-18 14:51:10|6905.2|6902.4|6905.2|6902.4|6905.7|6902.9|6904.4|6901.6|8
1621349480000|2021-05-18 14:51:20|6905.4|6902.6|6905.4|6902.6|6907.2|6904.4|6905.4|6902.6|54
1621349490000|2021-05-18 14:51:30|6905.7|6902.9|6905.7|6902.9|6906.1|6903.3|6905.6|6902.8|10
1621349500000|2021-05-18 14:51:40|6906.4|6903.6|6905.7|6902.9|6906.7|6903.9|6905.7|6902.9|8
1621349510000|2021-05-18 14:51:50|6905.6|6902.8|6905.1|6902.3|6905.7|6902.9|6905.1|6902.3|33
1621349520000|2021-05-18 14:52:00|6905.2|6902.4|6901.7|6898.9|6905.2|6902.4|6901.7|6898.9|108
1621349530000|2021-05-18 14:52:10|6901.6|6898.8|6902.7|6899.9|6903.6|6900.8|6901.6|6898.8|21
1621349540000|2021-05-18 14:52:20|6902.6|6899.8|6904.1|6901.3|6904.4|6901.6|6902.1|6899.3|19
1621349550000|2021-05-18 14:52:30|6903.7|6900.9|6905.1|6902.3|6905.6|6902.8|6903.7|6900.9|6
1621349560000|2021-05-18 14:52:40|6905.4|6902.6|6905.6|6902.8|6906.1|6903.3|6905.1|6902.3|18
1621349570000|2021-05-18 14:52:50|6905.7|6902.9|6907.6|6904.8|6907.6|6904.8|6905.1|6902.3|15
1621349580000|2021-05-18 14:53:00|6907.7|6904.9|6909.2|6906.4|6909.3|6906.5|6907.1|6904.3|34
1621349590000|2021-05-18 14:53:10|6909.7|6906.9|6908.1|6905.3|6909.7|6906.9|6908.1|6905.3|17
1621349600000|2021-05-18 14:53:20|6906.3|6903.5|6907.2|6904.4|6907.3|6904.5|6906.1|6903.3|38
1621349610000|2021-05-18 14:53:30|6907.1|6904.3|6907.2|6904.4|6909.3|6906.5|6905.7|6902.9|42
1621349620000|2021-05-18 14:53:40|6907.1|6904.3|6909.3|6906.5|6909.3|6906.5|6907.1|6904.3|41
1621349630000|2021-05-18 14:53:50|6909.7|6906.9|6912.2|6909.4|6913.3|6910.5|6909.7|6906.9|186
1621349640000|2021-05-18 14:54:00|6911.8|6909|6910.7|6907.9|6911.8|6909|6910.3|6907.5|79
1621349650000|2021-05-18 14:54:10|6910.3|6907.5|6912.2|6909.4|6912.2|6909.4|6910.3|6907.5|37
1621349660000|2021-05-18 14:54:20|6912.3|6909.5|6911.2|6908.4|6912.3|6909.5|6911.2|6908.4|4
1621349670000|2021-05-18 14:54:30|6911.1|6908.3|6909.7|6906.9|6911.2|6908.4|6909.2|6906.4|7
1621349680000|2021-05-18 14:54:40|6909.3|6906.5|6908.7|6905.9|6909.3|6906.5|6908.7|6905.9|6
1621349690000|2021-05-18 14:54:50|6908.3|6905.5|6907.7|6904.9|6908.3|6905.5|6907.2|6904.4|16
1621349700000|2021-05-18 14:55:00|6907.6|6904.8|6908.3|6905.5|6908.7|6905.9|6907.6|6904.8|12
1621349710000|2021-05-18 14:55:10|6908.7|6905.9|6908.7|6905.9|6911.2|6908.4|6908.7|6905.9|12
1621349720000|2021-05-18 14:55:20|6908.6|6905.8|6910.7|6907.9|6911.7|6908.9|6908.6|6905.8|16
1621349730000|2021-05-18 14:55:30|6911.2|6908.4|6912.8|6910|6912.8|6910|6911.2|6908.4|13
1621349740000|2021-05-18 14:55:40|6912.7|6909.9|6911.6|6908.8|6912.9|6910.1|6911.3|6908.5|37
1621349750000|2021-05-18 14:55:50|6911.7|6908.9|6911.2|6908.4|6911.7|6908.9|6911.2|6908.4|5
1621349760000|2021-05-18 14:56:00|6911.3|6908.5|6911.7|6908.9|6911.7|6908.9|6911.3|6908.5|6
1621349770000|2021-05-18 14:56:10|6911.6|6908.8|6911.7|6908.9|6911.7|6908.9|6911.6|6908.8|3
1621349780000|2021-05-18 14:56:20|6912.8|6910|6914.7|6911.9|6914.7|6911.9|6912.7|6909.9|40
1621349790000|2021-05-18 14:56:30|6914.3|6911.5|6913.2|6910.4|6915|6912.2|6913.2|6910.4|11
1621349800000|2021-05-18 14:56:40|6915|6912.2|6913.7|6910.9|6915|6912.2|6913.2|6910.4|80
1621349810000|2021-05-18 14:56:50|6913.1|6910.3|6911.2|6908.4|6913.1|6910.3|6910.7|6907.9|65
1621349820000|2021-05-18 14:57:00|6911.7|6908.9|6912|6909.2|6913.7|6910.9|6911.7|6908.9|33
1621349830000|2021-05-18 14:57:10|6911.7|6908.9|6912.7|6909.9|6912.7|6909.9|6911|6908.2|9
1621349840000|2021-05-18 14:57:20|6912.2|6909.4|6911.7|6908.9|6912.7|6909.9|6911.7|6908.9|9
1621349850000|2021-05-18 14:57:30|6912|6909.2|6911.7|6908.9|6912.2|6909.4|6911.3|6908.5|12
1621349860000|2021-05-18 14:57:40|6911.5|6908.7|6913.3|6910.5|6913.3|6910.5|6911.5|6908.7|22
1621349870000|2021-05-18 14:57:50|6913.2|6910.4|6911.7|6908.9|6913.3|6910.5|6911.7|6908.9|14
1621349880000|2021-05-18 14:58:00|6911.8|6909|6913.3|6910.5|6914.7|6911.9|6911.7|6908.9|31
1621349890000|2021-05-18 14:58:10|6913.7|6910.9|6913.2|6910.4|6914.7|6911.9|6912.7|6909.9|29
1621349900000|2021-05-18 14:58:20|6913|6910.2|6914.7|6911.9|6914.8|6912|6913|6910.2|91
1621349910000|2021-05-18 14:58:30|6914.3|6911.5|6913.2|6910.4|6915.2|6912.4|6913.2|6910.4|22
1621349920000|2021-05-18 14:58:40|6912.7|6909.9|6914.2|6911.4|6914.3|6911.5|6912.3|6909.5|49
1621349930000|2021-05-18 14:58:50|6914.3|6911.5|6914|6911.2|6914.3|6911.5|6913.2|6910.4|8
1621349940000|2021-05-18 14:59:00|6915.2|6912.4|6913.7|6910.9|6915.2|6912.4|6913|6910.2|41
1621349950000|2021-05-18 14:59:10|6914|6911.2|6913.2|6910.4|6914|6911.2|6913|6910.2|26
1621349960000|2021-05-18 14:59:20|6912.7|6909.9|6911.7|6908.9|6913.2|6910.4|6911.7|6908.9|15
1621349970000|2021-05-18 14:59:30|6912|6909.2|6913|6910.2|6913|6910.2|6911.2|6908.4|11
1621349980000|2021-05-18 14:59:40|6912.3|6909.5|6913|6910.2|6913|6910.2|6912|6909.2|13
1621349990000|2021-05-18 14:59:50|6912.7|6909.9|6913|6910.2|6913|6910.2|6912.7|6909.9|10
1621350000000|2021-05-18 15:00:00|6912.7|6909.9|6912.4|6909.6|6912.7|6909.9|6911.7|6908.9|71
1621350010000|2021-05-18 15:00:10|6912|6909.2|6913.2|6910.4|6913.2|6910.4|6910.3|6907.5|22
1621350020000|2021-05-18 15:00:20|6913.7|6910.9|6913.2|6910.4|6913.7|6910.9|6913|6910.2|23
1621350030000|2021-05-18 15:00:30|6913|6910.2|6912.7|6909.9|6913.6|6910.8|6912|6909.2|44
1621350040000|2021-05-18 15:00:40|6913|6910.2|6912.7|6909.9|6913|6910.2|6912.7|6909.9|6
1621350050000|2021-05-18 15:00:50|6913|6910.2|6914|6911.2|6915|6912.2|6913|6910.2|94
1621350060000|2021-05-18 15:01:00|6913|6910.2|6912|6909.2|6913.7|6910.9|6912|6909.2|23
1621350070000|2021-05-18 15:01:10|6911.7|6908.9|6908.5|6905.7|6911.7|6908.9|6907.5|6904.7|32
1621350080000|2021-05-18 15:01:20|6908.7|6905.9|6911.5|6908.7|6911.7|6908.9|6908.7|6905.9|25
1621350090000|2021-05-18 15:01:30|6911.2|6908.4|6910.4|6907.6|6911.2|6908.4|6909.7|6906.9|11
1621350100000|2021-05-18 15:01:40|6909.7|6906.9|6910|6907.2|6911|6908.2|6909|6906.2|24
1621350110000|2021-05-18 15:01:50|6909.7|6906.9|6908|6905.2|6910|6907.2|6907.5|6904.7|36
1621350120000|2021-05-18 15:02:00|6907.7|6904.9|6905|6902.2|6907.7|6904.9|6901|6898.2|281
1621350130000|2021-05-18 15:02:10|6904.7|6901.9|6905.2|6902.4|6905.2|6902.4|6903|6900.2|38
1621350140000|2021-05-18 15:02:20|6905.7|6902.9|6905.7|6902.9|6906.2|6903.4|6905.2|6902.4|38
1621350150000|2021-05-18 15:02:30|6905.5|6902.7|6905.2|6902.4|6906.8|6904|6904.5|6901.7|25
1621350160000|2021-05-18 15:02:40|6905|6902.2|6906.7|6903.9|6907.7|6904.9|6905|6902.2|15
1621350170000|2021-05-18 15:02:50|6906.5|6903.7|6909.7|6906.9|6909.7|6906.9|6906.5|6903.7|9
1621350180000|2021-05-18 15:03:00|6909.2|6906.4|6911|6908.2|6911.5|6908.7|6909.2|6906.4|32
1621350190000|2021-05-18 15:03:10|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|6909.7|6906.9|18
1621350200000|2021-05-18 15:03:20|6910.4|6907.6|6911|6908.2|6911.7|6908.9|6909.7|6906.9|9
1621350210000|2021-05-18 15:03:30|6910.7|6907.9|6911.2|6908.4|6912|6909.2|6910.7|6907.9|6
1621350220000|2021-05-18 15:03:40|6911|6908.2|6910.7|6907.9|6911.7|6908.9|6910.7|6907.9|15
1621350230000|2021-05-18 15:03:50|6910.2|6907.4|6908|6905.2|6910.2|6907.4|6908|6905.2|21
1621350240000|2021-05-18 15:04:00|6908.7|6905.9|6909.7|6906.9|6909.7|6906.9|6908.7|6905.9|11
1621350250000|2021-05-18 15:04:10|6909.2|6906.4|6908.7|6905.9|6909.7|6906.9|6908.7|6905.9|11
1621350260000|2021-05-18 15:04:20|6908|6905.2|6910.4|6907.6|6910.7|6907.9|6907.2|6904.4|25
1621350270000|2021-05-18 15:04:30|6909.7|6906.9|6911.3|6908.5|6911.3|6908.5|6909.7|6906.9|13
1621350280000|2021-05-18 15:04:40|6911.5|6908.7|6909.7|6906.9|6911.5|6908.7|6909.5|6906.7|12
1621350290000|2021-05-18 15:04:50|6910|6907.2|6908.7|6905.9|6910|6907.2|6908|6905.2|12
1621350300000|2021-05-18 15:05:00|6908.5|6905.7|6909.5|6906.7|6911|6908.2|6908.5|6905.7|11
1621350310000|2021-05-18 15:05:10|6909|6906.2|6907.7|6904.9|6909|6906.2|6907|6904.2|40
1621350320000|2021-05-18 15:05:20|6907.5|6904.7|6905.4|6902.6|6907.5|6904.7|6904.4|6901.6|866
1621350330000|2021-05-18 15:05:30|6905|6902.2|6910.7|6907.9|6911.7|6908.9|6904.7|6901.9|967
1621350340000|2021-05-18 15:05:40|6910.8|6908|6910.5|6907.7|6911.7|6908.9|6910.5|6907.7|26
1621350350000|2021-05-18 15:05:50|6910.7|6907.9|6910.8|6908|6911.2|6908.4|6910.5|6907.7|38
1621350360000|2021-05-18 15:06:00|6911.5|6908.7|6910.7|6907.9|6911.7|6908.9|6910.7|6907.9|12
1621350370000|2021-05-18 15:06:10|6911.7|6908.9|6908.2|6905.4|6911.7|6908.9|6908.2|6905.4|7
1621350380000|2021-05-18 15:06:20|6908.7|6905.9|6909|6906.2|6909.2|6906.4|6908.7|6905.9|9
1621350390000|2021-05-18 15:06:30|6908.7|6905.9|6908.5|6905.7|6908.7|6905.9|6907.5|6904.7|7
1621350400000|2021-05-18 15:06:40|6908|6905.2|6907.5|6904.7|6908|6905.2|6907|6904.2|14
1621350410000|2021-05-18 15:06:50|6907.7|6904.9|6908|6905.2|6908|6905.2|6906|6903.2|28
1621350420000|2021-05-18 15:07:00|6907.7|6904.9|6907.7|6904.9|6908|6905.2|6907.5|6904.7|21
1621350430000|2021-05-18 15:07:10|6908|6905.2|6909.7|6906.9|6910.2|6907.4|6908|6905.2|23
1621350440000|2021-05-18 15:07:20|6910|6907.2|6909.7|6906.9|6910.4|6907.6|6909.5|6906.7|5
1621350450000|2021-05-18 15:07:30|6910|6907.2|6909.7|6906.9|6910.7|6907.9|6909.5|6906.7|16
1621350460000|2021-05-18 15:07:40|6910|6907.2|6910|6907.2|6911|6908.2|6909.7|6906.9|3
1621350470000|2021-05-18 15:07:50|6909.7|6906.9|6909.7|6906.9|6909.7|6906.9|6909|6906.2|9
1621350480000|2021-05-18 15:08:00|6909.5|6906.7|6908|6905.2|6909.7|6906.9|6907|6904.2|59
1621350490000|2021-05-18 15:08:10|6907.7|6904.9|6908.7|6905.9|6908.7|6905.9|6906.7|6903.9|33
1621350500000|2021-05-18 15:08:20|6909.3|6906.5|6906.8|6904|6909.3|6906.5|6906|6903.2|149
1621350510000|2021-05-18 15:08:30|6907.3|6904.5|6907.7|6904.9|6907.8|6905|6906.7|6903.9|10
1621350520000|2021-05-18 15:08:40|6907.8|6905|6908.2|6905.4|6908.3|6905.5|6906.8|6904|216
1621350530000|2021-05-18 15:08:50|6907.8|6905|6910.3|6907.5|6910.3|6907.5|6907.8|6905|412
1621350540000|2021-05-18 15:09:00|6910|6907.2|6908.8|6906|6911.3|6908.5|6907.7|6904.9|519
1621350550000|2021-05-18 15:09:10|6909|6906.2|6908.8|6906|6909.2|6906.4|6908.3|6905.5|18
1621350560000|2021-05-18 15:09:20|6908.7|6905.9|6909.2|6906.4|6909.2|6906.4|6907.8|6905|3
1621350570000|2021-05-18 15:09:30|6908.8|6906|6909.3|6906.5|6909.3|6906.5|6908.8|6906|10
1621350580000|2021-05-18 15:09:40|6909.7|6906.9|6911.7|6908.9|6911.8|6909|6909.7|6906.9|28
1621350590000|2021-05-18 15:09:50|6911.3|6908.5|6911|6908.2|6911.3|6908.5|6911|6908.2|2
1621350600000|2021-05-18 15:10:00|6910.7|6907.9|6909.3|6906.5|6910.7|6907.9|6908.2|6905.4|19
1621350610000|2021-05-18 15:10:10|6909.2|6906.4|6910.2|6907.4|6910.3|6907.5|6909.2|6906.4|9
1621350620000|2021-05-18 15:10:20|6910.3|6907.5|6909.2|6906.4|6910.3|6907.5|6908.7|6905.9|1
1621350630000|2021-05-18 15:10:30|6908.8|6906|6907.2|6904.4|6909.3|6906.5|6906.5|6903.7|21
1621350640000|2021-05-18 15:10:40|6907.3|6904.5|6907|6904.2|6907.7|6904.9|6907|6904.2|3
1621350650000|2021-05-18 15:10:50|6907.2|6904.4|6909.3|6906.5|6909.7|6906.9|6907.2|6904.4|15
1621350660000|2021-05-18 15:11:00|6909.7|6906.9|6912.2|6909.4|6912.2|6909.4|6908.7|6905.9|84
1621350670000|2021-05-18 15:11:10|6911.7|6908.9|6911.7|6908.9|6912.7|6909.9|6911|6908.2|19
1621350680000|2021-05-18 15:11:20|6911.5|6908.7|6911.3|6908.5|6911.7|6908.9|6911|6908.2|9
1621350690000|2021-05-18 15:11:30|6911.7|6908.9|6911.2|6908.4|6911.8|6909|6910.7|6907.9|5
1621350700000|2021-05-18 15:11:40|6910.7|6907.9|6911.2|6908.4|6911.3|6908.5|6910.3|6907.5|13
1621350710000|2021-05-18 15:11:50|6911|6908.2|6908.7|6905.9|6911.3|6908.5|6907.5|6904.7|115
1621350720000|2021-05-18 15:12:00|6908.5|6905.7|6909.7|6906.9|6909.7|6906.9|6907.7|6904.9|27
1621350730000|2021-05-18 15:12:10|6909.5|6906.7|6908.5|6905.7|6909.5|6906.7|6908.2|6905.4|5
1621350740000|2021-05-18 15:12:20|6908.2|6905.4|6907|6904.2|6909.7|6906.9|6905.5|6902.7|68
1621350750000|2021-05-18 15:12:30|6907.2|6904.4|6907|6904.2|6907.7|6904.9|6907|6904.2|6
1621350760000|2021-05-18 15:12:40|6907.5|6904.7|6910.2|6907.4|6910.3|6907.5|6907|6904.2|87
1621350770000|2021-05-18 15:12:50|6909.7|6906.9|6908.2|6905.4|6909.7|6906.9|6907.3|6904.5|17
1621350780000|2021-05-18 15:13:00|6908|6905.2|6909.2|6906.4|6909.3|6906.5|6906|6903.2|61
1621350790000|2021-05-18 15:13:10|6909|6906.2|6912.7|6909.9|6913.3|6910.5|6908.3|6905.5|41
1621350800000|2021-05-18 15:13:20|6912.8|6910|6914.2|6911.4|6914.3|6911.5|6912.8|6910|28
1621350810000|2021-05-18 15:13:30|6914.3|6911.5|6913.3|6910.5|6914.3|6911.5|6913.3|6910.5|60
1621350820000|2021-05-18 15:13:40|6913.7|6910.9|6914.2|6911.4|6914.3|6911.5|6913.7|6910.9|5
1621350830000|2021-05-18 15:13:50|6914.3|6911.5|6911.7|6908.9|6914.3|6911.5|6911.3|6908.5|112
1621350840000|2021-05-18 15:14:00|6911.8|6909|6911.8|6909|6911.8|6909|6911.7|6908.9|6
1621350850000|2021-05-18 15:14:10|6912|6909.2|6911.3|6908.5|6912.7|6909.9|6911.3|6908.5|10
1621350860000|2021-05-18 15:14:20|6911.2|6908.4|6911.2|6908.4|6911.3|6908.5|6909.7|6906.9|61
1621350870000|2021-05-18 15:14:30|6911.3|6908.5|6910.2|6907.4|6911.7|6908.9|6909.2|6906.4|39
1621350880000|2021-05-18 15:14:40|6910.3|6907.5|6910.7|6907.9|6910.7|6907.9|6910.2|6907.4|102
1621350890000|2021-05-18 15:14:50|6911|6908.2|6912.2|6909.4|6912.2|6909.4|6911|6908.2|14
1621350900000|2021-05-18 15:15:00|6912.3|6909.5|6912|6909.2|6913|6910.2|6912|6909.2|76
1621350910000|2021-05-18 15:15:10|6911.2|6908.4|6909|6906.2|6911.2|6908.4|6909|6906.2|20
1621350920000|2021-05-18 15:15:20|6908.2|6905.4|6908.5|6905.7|6909.7|6906.9|6908|6905.2|39
1621350930000|2021-05-18 15:15:30|6908.7|6905.9|6908.2|6905.4|6909|6906.2|6908|6905.2|31
1621350940000|2021-05-18 15:15:40|6908.4|6905.6|6906|6903.2|6908.4|6905.6|6906|6903.2|6
1621350950000|2021-05-18 15:15:50|6906.3|6903.5|6908|6905.2|6908|6905.2|6906.3|6903.5|6
1621350960000|2021-05-18 15:16:00|6907.3|6904.5|6909.5|6906.7|6909.7|6906.9|6907|6904.2|163
1621350970000|2021-05-18 15:16:10|6908.7|6905.9|6905.7|6902.9|6910.2|6907.4|6905.4|6902.6|1655
1621350980000|2021-05-18 15:16:20|6905.4|6902.6|6905.4|6902.6|6905.7|6902.9|6903.7|6900.9|27
1621350990000|2021-05-18 15:16:30|6905.2|6902.4|6904.9|6902.1|6905.2|6902.4|6903.7|6900.9|15
1621351000000|2021-05-18 15:16:40|6905.4|6902.6|6904.7|6901.9|6905.4|6902.6|6904.7|6901.9|9
1621351010000|2021-05-18 15:16:50|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|6903.2|6900.4|17
1621351020000|2021-05-18 15:17:00|6903.7|6900.9|6904.4|6901.6|6904.7|6901.9|6903.7|6900.9|11
1621351030000|2021-05-18 15:17:10|6904.2|6901.4|6904.2|6901.4|6904.4|6901.6|6903.7|6900.9|9
1621351040000|2021-05-18 15:17:20|6903.7|6900.9|6902.7|6899.9|6904.2|6901.4|6902.7|6899.9|29
1621351050000|2021-05-18 15:17:30|||||||||9
1621351060000|2021-05-18 15:17:40|6903.2|6900.4|6902.7|6899.9|6903.2|6900.4|6901.7|6898.9|28
1621351070000|2021-05-18 15:17:50|||||||||14
1621351080000|2021-05-18 15:18:00|6902.6|6899.8|6900.7|6897.9|6902.7|6899.9|6900.7|6897.9|54
1621351090000|2021-05-18 15:18:10|6900.6|6897.8|6901.7|6898.9|6901.7|6898.9|6899.7|6896.9|25
1621351100000|2021-05-18 15:18:20|6902|6899.2|6902.2|6899.4|6902.7|6899.9|6902|6899.2|13
1621351110000|2021-05-18 15:18:30|6902.4|6899.6|6900.4|6897.6|6902.7|6899.9|6899.7|6896.9|23
1621351120000|2021-05-18 15:18:40|6900.7|6897.9|6900.7|6897.9|6901.7|6898.9|6900.2|6897.4|35
1621351130000|2021-05-18 15:18:50|6901.1|6898.3|6901.7|6898.9|6902.4|6899.6|6900.7|6897.9|25
1621351140000|2021-05-18 15:19:00|6901.4|6898.6|6900.7|6897.9|6901.7|6898.9|6900.7|6897.9|7
1621351150000|2021-05-18 15:19:10|6901.2|6898.4|6901.2|6898.4|6901.4|6898.6|6900.7|6897.9|5
1621351160000|2021-05-18 15:19:20|6901.1|6898.3|6900.4|6897.6|6901.1|6898.3|6899.7|6896.9|23
1621351170000|2021-05-18 15:19:30|6900.7|6897.9|6899|6896.2|6900.7|6897.9|6898.9|6896.1|21
1621351180000|2021-05-18 15:19:40|6899.7|6896.9|6899.7|6896.9|6900.7|6897.9|6899.7|6896.9|29
1621351190000|2021-05-18 15:19:50|6899.4|6896.6|6896.9|6894.1|6899.7|6896.9|6896.4|6893.6|2756
1621351200000|2021-05-18 15:20:00|6896.4|6893.6|6897.4|6894.6|6897.4|6894.6|6895.6|6892.8|3093
1621351210000|2021-05-18 15:20:10|6897.1|6894.3|6893.6|6890.8|6897.3|6894.5|6891.9|6889.1|243
1621351220000|2021-05-18 15:20:20|6893.8|6891|6893.3|6890.5|6894|6891.2|6893.1|6890.3|69
1621351230000|2021-05-18 15:20:30|6893.4|6890.6|6894.6|6891.8|6894.8|6892|6893.1|6890.3|57
1621351240000|2021-05-18 15:20:40|6894.1|6891.3|6895.3|6892.5|6895.4|6892.6|6894.1|6891.3|579
1621351250000|2021-05-18 15:20:50|6895.1|6892.3|6893.6|6890.8|6895.1|6892.3|6893.1|6890.3|17
1621351260000|2021-05-18 15:21:00|6893.1|6890.3|6892.8|6890|6894.8|6892|6892.3|6889.5|118
1621351270000|2021-05-18 15:21:10|6893.1|6890.3|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|74
1621351280000|2021-05-18 15:21:20|6893.3|6890.5|6893.5|6890.7|6893.6|6890.8|6893.1|6890.3|202
1621351290000|2021-05-18 15:21:30|6893.1|6890.3|6893.1|6890.3|6893.6|6890.8|6892.6|6889.8|28
1621351300000|2021-05-18 15:21:40|6893.3|6890.5|6893.3|6890.5|6893.8|6891|6892.6|6889.8|47
1621351310000|2021-05-18 15:21:50|6893.1|6890.3|6893.8|6891|6894.3|6891.5|6892.1|6889.3|63
1621351320000|2021-05-18 15:22:00|6893.6|6890.8|6894.8|6892|6896.8|6894|6893.6|6890.8|112
1621351330000|2021-05-18 15:22:10|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6
1621351340000|2021-05-18 15:22:20|6893.6|6890.8|6894.3|6891.5|6894.4|6891.6|6893.3|6890.5|42
1621351350000|2021-05-18 15:22:30|6894.4|6891.6|6893.3|6890.5|6894.8|6892|6893.3|6890.5|64
1621351360000|2021-05-18 15:22:40|6893.8|6891|6894.6|6891.8|6894.8|6892|6893.3|6890.5|151
1621351370000|2021-05-18 15:22:50|6894.8|6892|6894.6|6891.8|6895.1|6892.3|6894.1|6891.3|4
1621351380000|2021-05-18 15:23:00|6894.8|6892|6895.4|6892.6|6896.1|6893.3|6894.8|6892|58
1621351390000|2021-05-18 15:23:10|6895.8|6893|6897.7|6894.9|6898.4|6895.6|6895.8|6893|1444
1621351400000|2021-05-18 15:23:20|6898.4|6895.6|6899.7|6896.9|6899.7|6896.9|6898.4|6895.6|242
1621351410000|2021-05-18 15:23:30|6898.7|6895.9|6898.1|6895.3|6899.2|6896.4|6897.4|6894.6|92
1621351420000|2021-05-18 15:23:40|6895.4|6892.6|6893.6|6890.8|6895.4|6892.6|6892.3|6889.5|297
1621351430000|2021-05-18 15:23:50|6893.4|6890.6|6895.1|6892.3|6895.1|6892.3|6893.4|6890.6|24
1621351440000|2021-05-18 15:24:00|6894.1|6891.3|6895.1|6892.3|6895.1|6892.3|6894.1|6891.3|69
1621351450000|2021-05-18 15:24:10|6896.4|6893.6|6896.2|6893.4|6896.4|6893.6|6895.6|6892.8|250
1621351460000|2021-05-18 15:24:20|6895.7|6892.9|6896.2|6893.4|6896.6|6893.8|6895.7|6892.9|130
1621351470000|2021-05-18 15:24:30|6896.1|6893.3|6896.7|6893.9|6896.7|6893.9|6896.1|6893.3|11
1621351480000|2021-05-18 15:24:40|6896.6|6893.8|6898.1|6895.3|6898.7|6895.9|6896.6|6893.8|31
1621351490000|2021-05-18 15:24:50|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|18
1621351500000|2021-05-18 15:25:00|6898.6|6895.8|6896.1|6893.3|6898.7|6895.9|6896.1|6893.3|102
1621351510000|2021-05-18 15:25:10|6896.2|6893.4|6894.6|6891.8|6896.7|6893.9|6894.2|6891.4|87
1621351520000|2021-05-18 15:25:20|6894.1|6891.3|6894.1|6891.3|6894.7|6891.9|6894.1|6891.3|7
1621351530000|2021-05-18 15:25:30|6894.7|6891.9|6896.7|6893.9|6896.7|6893.9|6894.7|6891.9|43
1621351540000|2021-05-18 15:25:40|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.6|6892.8|18
1621351550000|2021-05-18 15:25:50|6895.6|6892.8|6895.7|6892.9|6895.7|6892.9|6895.6|6892.8|5
1621351560000|2021-05-18 15:26:00|6895.6|6892.8|6894.6|6891.8|6895.6|6892.8|6893.7|6890.9|42
1621351570000|2021-05-18 15:26:10|6894.7|6891.9|6897.1|6894.3|6897.7|6894.9|6894.7|6891.9|21
1621351580000|2021-05-18 15:26:20|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|37
1621351590000|2021-05-18 15:26:30|6898|6895.2|6899.7|6896.9|6900.2|6897.4|6898|6895.2|114
1621351600000|2021-05-18 15:26:40|6899.2|6896.4|6899.7|6896.9|6899.7|6896.9|6899.1|6896.3|15
1621351610000|2021-05-18 15:26:50|6900.1|6897.3|6903.7|6900.9|6904.4|6901.6|6899.6|6896.8|107
1621351620000|2021-05-18 15:27:00|6903.9|6901.1|6903.7|6900.9|6903.9|6901.1|6903.2|6900.4|21
1621351630000|2021-05-18 15:27:10|6903.2|6900.4|6904.4|6901.6|6904.7|6901.9|6902.7|6899.9|62
1621351640000|2021-05-18 15:27:20|6904.2|6901.4|6903.7|6900.9|6904.4|6901.6|6903.4|6900.6|20
1621351650000|2021-05-18 15:27:30|6902.7|6899.9|6903.7|6900.9|6904.4|6901.6|6902.7|6899.9|100
1621351660000|2021-05-18 15:27:40|6903.9|6901.1|6905.9|6903.1|6906.4|6903.6|6903.7|6900.9|94
1621351670000|2021-05-18 15:27:50|6906.4|6903.6|6906.7|6903.9|6906.7|6903.9|6905.7|6902.9|90
1621351680000|2021-05-18 15:28:00|6907.7|6904.9|6906.2|6903.4|6907.7|6904.9|6905.7|6902.9|36
1621351690000|2021-05-18 15:28:10|6906.4|6903.6|6906.7|6903.9|6907.7|6904.9|6906.4|6903.6|25
1621351700000|2021-05-18 15:28:20|6906.9|6904.1|6912.7|6909.9|6912.9|6910.1|6906.9|6904.1|217
1621351710000|2021-05-18 15:28:30|6911.9|6909.1|6914.4|6911.6|6914.7|6911.9|6911.7|6908.9|74
1621351720000|2021-05-18 15:28:40|6914.7|6911.9|6913.7|6910.9|6914.7|6911.9|6913.7|6910.9|11
1621351730000|2021-05-18 15:28:50|6913.4|6910.6|6913.7|6910.9|6915.4|6912.6|6913.4|6910.6|63
1621351740000|2021-05-18 15:29:00|6913.9|6911.1|6916.7|6913.9|6916.7|6913.9|6913.7|6910.9|152
1621351750000|2021-05-18 15:29:10|6917.7|6914.9|6916.7|6913.9|6917.9|6915.1|6915.7|6912.9|199
1621351760000|2021-05-18 15:29:20|6917|6914.2|6917.7|6914.9|6917.7|6914.9|6916.7|6913.9|114
1621351770000|2021-05-18 15:29:30|6918.7|6915.9|6917.7|6914.9|6918.9|6916.1|6917.2|6914.4|183
1621351780000|2021-05-18 15:29:40|6917.4|6914.6|6916.7|6913.9|6918.7|6915.9|6915|6912.2|266
1621351790000|2021-05-18 15:29:50|6916.4|6913.6|6922|6919.2|6923|6920.2|6916.4|6913.6|1115
1621351800000|2021-05-18 15:30:00|6922.4|6919.6|6922|6919.2|6923.7|6920.9|6921.7|6918.9|796
1621351810000|2021-05-18 15:30:10|6921.3|6918.5|6922|6919.2|6924.3|6921.5|6921.3|6918.5|440
1621351820000|2021-05-18 15:30:20|6921.7|6918.9|6923|6920.2|6923.7|6920.9|6921.7|6918.9|183
1621351830000|2021-05-18 15:30:30|6922|6919.2|6922.2|6919.4|6923|6920.2|6921.7|6918.9|205
1621351840000|2021-05-18 15:30:40|6922|6919.2|6920.7|6917.9|6922|6919.2|6918|6915.2|169
1621351850000|2021-05-18 15:30:50|6921|6918.2|6921.7|6918.9|6922.2|6919.4|6921|6918.2|107
1621351860000|2021-05-18 15:31:00|6921.2|6918.4|6918.7|6915.9|6921.2|6918.4|6917|6914.2|112
1621351870000|2021-05-18 15:31:10|6918.3|6915.5|6917|6914.2|6918.3|6915.5|6917|6914.2|108
1621351880000|2021-05-18 15:31:20|6918.2|6915.4|6919.7|6916.9|6920.7|6917.9|6917.7|6914.9|48
1621351890000|2021-05-18 15:31:30|6920.2|6917.4|6919.3|6916.5|6920.2|6917.4|6919.3|6916.5|51
1621351900000|2021-05-18 15:31:40|6920|6917.2|6919.7|6916.9|6920.7|6917.9|6919.7|6916.9|68
1621351910000|2021-05-18 15:31:50|6920|6917.2|6920|6917.2|6920|6917.2|6919.7|6916.9|115
1621351920000|2021-05-18 15:32:00|6919.7|6916.9|6921.3|6918.5|6922.7|6919.9|6919.3|6916.5|126
1621351930000|2021-05-18 15:32:10|6921|6918.2|6919.7|6916.9|6921|6918.2|6919.3|6916.5|66
1621351940000|2021-05-18 15:32:20|6920|6917.2|6918.3|6915.5|6920.2|6917.4|6917.3|6914.5|75
1621351950000|2021-05-18 15:32:30|6918.2|6915.4|6918.7|6915.9|6918.7|6915.9|6917.7|6914.9|5
1621351960000|2021-05-18 15:32:40|6919.2|6916.4|6919.7|6916.9|6919.7|6916.9|6919.2|6916.4|14
1621351970000|2021-05-18 15:32:50|6919.2|6916.4|6919.2|6916.4|6919.7|6916.9|6919|6916.2|32
1621351980000|2021-05-18 15:33:00|6919|6916.2|6918|6915.2|6919.2|6916.4|6918|6915.2|54
1621351990000|2021-05-18 15:33:10|6918.5|6915.7|6918|6915.2|6918.7|6915.9|6918|6915.2|48
1621352000000|2021-05-18 15:33:20|6918.2|6915.4|6919|6916.2|6919.7|6916.9|6918|6915.2|34
1621352010000|2021-05-18 15:33:30|6919.2|6916.4|6921|6918.2|6921.7|6918.9|6919|6916.2|72
1621352020000|2021-05-18 15:33:40|6921.5|6918.7|6920|6917.2|6921.5|6918.7|6920|6917.2|105
1621352030000|2021-05-18 15:33:50|6920.2|6917.4|6920|6917.2|6920.2|6917.4|6920|6917.2|50
1621352040000|2021-05-18 15:34:00|6920.3|6917.5|6920|6917.2|6920.7|6917.9|6920|6917.2|51
1621352050000|2021-05-18 15:34:10|6919.7|6916.9|6917|6914.2|6919.7|6916.9|6915.4|6912.6|173
1621352060000|2021-05-18 15:34:20|6917.4|6914.6|6916.7|6913.9|6917.4|6914.6|6916.7|6913.9|30
1621352070000|2021-05-18 15:34:30|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|2
1621352080000|2021-05-18 15:34:40|6916|6913.2|6917.7|6914.9|6918.4|6915.6|6915.9|6913.1|51
1621352090000|2021-05-18 15:34:50|6917.4|6914.6|6916.7|6913.9|6917.4|6914.6|6916.7|6913.9|9
1621352100000|2021-05-18 15:35:00|6917|6914.2|6918.4|6915.6|6918.4|6915.6|6917|6914.2|25
1621352110000|2021-05-18 15:35:10|6918.7|6915.9|6916.9|6914.1|6919|6916.2|6916.9|6914.1|21
1621352120000|2021-05-18 15:35:20|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.5|6913.7|50
1621352130000|2021-05-18 15:35:30|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|20
1621352140000|2021-05-18 15:35:40|6917.2|6914.4|6917|6914.2|6917.9|6915.1|6916.7|6913.9|57
1621352150000|2021-05-18 15:35:50|6917.4|6914.6|6917.7|6914.9|6917.7|6914.9|6916.7|6913.9|15
1621352160000|2021-05-18 15:36:00|||||||||5
1621352170000|2021-05-18 15:36:10|6917|6914.2|6916.4|6913.6|6917|6914.2|6915.7|6912.9|16
1621352180000|2021-05-18 15:36:20|6916.2|6913.4|6915.7|6912.9|6916.7|6913.9|6915.7|6912.9|2
1621352190000|2021-05-18 15:36:30|6915.4|6912.6|6911.7|6908.9|6915.7|6912.9|6911.7|6908.9|93
1621352200000|2021-05-18 15:36:40|6912.7|6909.9|6914.4|6911.6|6914.4|6911.6|6912.7|6909.9|121
1621352210000|2021-05-18 15:36:50|6914.7|6911.9|6913.4|6910.6|6915.2|6912.4|6913.4|6910.6|25
1621352220000|2021-05-18 15:37:00|6913.7|6910.9|6914.7|6911.9|6914.7|6911.9|6913.7|6910.9|167
1621352230000|2021-05-18 15:37:10|6915.4|6912.6|6915.2|6912.4|6915.7|6912.9|6914.7|6911.9|22
1621352240000|2021-05-18 15:37:20|6915|6912.2|6914.7|6911.9|6915.4|6912.6|6914.7|6911.9|0
1621352250000|2021-05-18 15:37:30|6914.4|6911.6|6915.1|6912.3|6915.2|6912.4|6913.7|6910.9|28
1621352260000|2021-05-18 15:37:40|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|1
1621352270000|2021-05-18 15:37:50|6913.4|6910.6|6914.9|6912.1|6915.4|6912.6|6913.4|6910.6|117
1621352280000|2021-05-18 15:38:00|6915.2|6912.4|6913.9|6911.1|6915.4|6912.6|6913.9|6911.1|15
1621352290000|2021-05-18 15:38:10|6914.2|6911.4|6914.7|6911.9|6915.2|6912.4|6914.2|6911.4|91
1621352300000|2021-05-18 15:38:20|6914.4|6911.6|6913.7|6910.9|6914.4|6911.6|6913.7|6910.9|9
1621352310000|2021-05-18 15:38:30|6913.2|6910.4|6912.7|6909.9|6913.4|6910.6|6912.7|6909.9|34
1621352320000|2021-05-18 15:38:40|6913.4|6910.6|6913.7|6910.9|6913.7|6910.9|6913.4|6910.6|28
1621352330000|2021-05-18 15:38:50|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|11
1621352340000|2021-05-18 15:39:00|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|13
1621352350000|2021-05-18 15:39:10|6913|6910.2|6913.7|6910.9|6914.4|6911.6|6913|6910.2|20
1621352360000|2021-05-18 15:39:20|6913.4|6910.6|6912.7|6909.9|6913.4|6910.6|6912.7|6909.9|6
1621352370000|2021-05-18 15:39:30|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|4
1621352380000|2021-05-18 15:39:40|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|0
1621352390000|2021-05-18 15:39:50|6912|6909.2|6913.4|6910.6|6913.4|6910.6|6911.7|6908.9|12
1621352400000|2021-05-18 15:40:00|6913|6910.2|6907.7|6904.9|6913|6910.2|6907.7|6904.9|284
1621352410000|2021-05-18 15:40:10|6907.9|6905.1|6907.4|6904.6|6907.9|6905.1|6906.9|6904.1|175
1621352420000|2021-05-18 15:40:20|6907.7|6904.9|6907.7|6904.9|6908.2|6905.4|6904.7|6901.9|369
1621352430000|2021-05-18 15:40:30|6907.2|6904.4|6906.4|6903.6|6907.2|6904.4|6903.6|6900.8|664
1621352440000|2021-05-18 15:40:40|6906.7|6903.9|6907.2|6904.4|6907.9|6905.1|6906.7|6903.9|8
1621352450000|2021-05-18 15:40:50|6907|6904.2|6906.7|6903.9|6907.4|6904.6|6906.7|6903.9|2
1621352460000|2021-05-18 15:41:00|6906.4|6903.6|6906.7|6903.9|6906.7|6903.9|6906|6903.2|20
1621352470000|2021-05-18 15:41:10|6907.4|6904.6|6907.4|6904.6|6907.7|6904.9|6906.7|6903.9|24
1621352480000|2021-05-18 15:41:20|6907.7|6904.9|6909.9|6907.1|6909.9|6907.1|6907.7|6904.9|14
1621352490000|2021-05-18 15:41:30|6909.7|6906.9|6909.5|6906.7|6909.9|6907.1|6909.4|6906.6|18
1621352500000|2021-05-18 15:41:40|6909.7|6906.9|6909.4|6906.6|6909.9|6907.1|6908.7|6905.9|14
1621352510000|2021-05-18 15:41:50|6909.5|6906.7|6909.4|6906.6|6909.5|6906.7|6908.9|6906.1|8
1621352520000|2021-05-18 15:42:00|6909|6906.2|6907.7|6904.9|6909|6906.2|6907.4|6904.6|13
1621352530000|2021-05-18 15:42:10|6908.2|6905.4|6907.7|6904.9|6908.4|6905.6|6907.7|6904.9|25
1621352540000|2021-05-18 15:42:20|6907.2|6904.4|6907.7|6904.9|6908.4|6905.6|6907.2|6904.4|1
1621352550000|2021-05-18 15:42:30|6907.9|6905.1|6906.7|6903.9|6907.9|6905.1|6906.7|6903.9|5
1621352560000|2021-05-18 15:42:40|6906.9|6904.1|6907.2|6904.4|6907.2|6904.4|6906.7|6903.9|8
1621352570000|2021-05-18 15:42:50|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|6905.7|6902.9|8
1621352580000|2021-05-18 15:43:00|6906.9|6904.1|6903|6900.2|6907.4|6904.6|6902.7|6899.9|193
1621352590000|2021-05-18 15:43:10|6903.7|6900.9|6903.7|6900.9|6904.4|6901.6|6903.7|6900.9|136
1621352600000|2021-05-18 15:43:20|6904.2|6901.4|6903.7|6900.9|6904.2|6901.4|6903.1|6900.3|11
1621352610000|2021-05-18 15:43:30|6903.9|6901.1|6901.7|6898.9|6904.4|6901.6|6901.7|6898.9|120
1621352620000|2021-05-18 15:43:40|6902.2|6899.4|6901.9|6899.1|6902.7|6899.9|6901.7|6898.9|14
1621352630000|2021-05-18 15:43:50|6901.7|6898.9|6902.1|6899.3|6902.1|6899.3|6901.1|6898.3|242
1621352640000|2021-05-18 15:44:00|6901.7|6898.9|6906.2|6903.4|6907.7|6904.9|6899.7|6894.8|552
1621352650000|2021-05-18 15:44:10|6905.4|6902.6|6904.9|6902.1|6905.4|6902.6|6904.4|6901.6|13
1621352660000|2021-05-18 15:44:20|6905.4|6902.6|6905.7|6902.9|6905.7|6902.9|6903.9|6901.1|13
1621352670000|2021-05-18 15:44:30|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|1
1621352680000|2021-05-18 15:44:40|6906.4|6903.6|6905.9|6903.1|6906.4|6903.6|6905.9|6903.1|21
1621352690000|2021-05-18 15:44:50|6906.2|6903.4|6908.4|6905.6|6908.9|6906.1|6906|6903.2|30
1621352700000|2021-05-18 15:45:00|6909|6906.2|6908.5|6905.7|6909|6906.2|6908.4|6905.6|36
1621352710000|2021-05-18 15:45:10|6908.4|6905.6|6907.5|6904.7|6908.4|6905.6|6907.4|6904.6|3
1621352720000|2021-05-18 15:45:20|6907.9|6905.1|6907.5|6904.7|6908|6905.2|6907.4|6904.6|15
1621352730000|2021-05-18 15:45:30|6907.4|6904.6|6908|6905.2|6908|6905.2|6907.4|6904.6|14
1621352740000|2021-05-18 15:45:40|6908.7|6905.9|6911.9|6909.1|6912|6909.2|6908.7|6905.9|129
1621352750000|2021-05-18 15:45:50|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6910.9|6908.1|11
1621352760000|2021-05-18 15:46:00|6912|6909.2|6912|6909.2|6912|6909.2|6911.5|6908.7|10
1621352770000|2021-05-18 15:46:10|6911.9|6909.1|6910.4|6907.6|6912|6909.2|6910.4|6907.6|524
1621352780000|2021-05-18 15:46:20|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|29
1621352790000|2021-05-18 15:46:30|6909.7|6906.9|6910.4|6907.6|6910.7|6907.9|6909.7|6906.9|13
1621352800000|2021-05-18 15:46:40|6910.7|6907.9|6911.7|6908.9|6911.7|6908.9|6910.7|6907.9|18
1621352810000|2021-05-18 15:46:50|6911.2|6908.4|6911.1|6908.3|6911.7|6908.9|6911.1|6908.3|9
1621352820000|2021-05-18 15:47:00|6911.2|6908.4|6910.2|6907.4|6911.2|6908.4|6910.2|6907.4|17
1621352830000|2021-05-18 15:47:10|6910.1|6907.3|6910|6907.2|6910.7|6907.9|6910|6907.2|25
1621352840000|2021-05-18 15:47:20|6910.6|6907.8|6910.2|6907.4|6910.6|6907.8|6909.7|6906.9|27
1621352850000|2021-05-18 15:47:30|6910.1|6907.3|6908.7|6905.9|6910.1|6907.3|6907.9|6905.1|68
1621352860000|2021-05-18 15:47:40|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|12
1621352870000|2021-05-18 15:47:50|||||||||2
1621352880000|2021-05-18 15:48:00|6908.7|6905.9|6911|6908.2|6911.7|6908.9|6908.7|6905.9|303
1621352890000|2021-05-18 15:48:10|6910.9|6908.1|6911.4|6908.6|6911.4|6908.6|6910.5|6907.7|4
1621352900000|2021-05-18 15:48:20|6910.9|6908.1|6910.4|6907.6|6911.4|6908.6|6909|6906.2|57
1621352910000|2021-05-18 15:48:30|6909.9|6907.1|6909.7|6906.9|6910.2|6907.4|6907.7|6904.9|169
1621352920000|2021-05-18 15:48:40|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|0
1621352930000|2021-05-18 15:48:50|6909|6906.2|6909|6906.2|6909|6906.2|6908.7|6905.9|14
1621352940000|2021-05-18 15:49:00|6908.4|6905.6|6909|6906.2|6909|6906.2|6907.7|6904.9|23
1621352950000|2021-05-18 15:49:10|6908.4|6905.6|6906.7|6903.9|6909|6906.2|6905.7|6902.9|75
1621352960000|2021-05-18 15:49:20|||||||||18
1621352970000|2021-05-18 15:49:30|6907.1|6904.3|6906.4|6903.6|6907.6|6904.8|6906.4|6903.6|31
1621352980000|2021-05-18 15:49:40|6906.6|6903.8|6907.7|6904.9|6907.7|6904.9|6906.6|6903.8|23
1621352990000|2021-05-18 15:49:50|6907.4|6904.6|6907.7|6904.9|6907.7|6904.9|6907.1|6904.3|54
1621353000000|2021-05-18 15:50:00|6907.4|6904.6|6905.4|6902.6|6907.4|6904.6|6904.4|6901.6|207
1621353010000|2021-05-18 15:50:10|6905.1|6902.3|6905.7|6902.9|6905.7|6902.9|6904.7|6901.9|10
1621353020000|2021-05-18 15:50:20|6904.7|6901.9|6905.2|6902.4|6906.4|6903.6|6904.7|6901.9|24
1621353030000|2021-05-18 15:50:30|6905.4|6902.6|6906.1|6903.3|6906.2|6903.4|6905.2|6902.4|16
1621353040000|2021-05-18 15:50:40|6904.7|6901.9|6906.4|6903.6|6906.7|6903.9|6904.7|6901.9|15
1621353050000|2021-05-18 15:50:50|6906.7|6903.9|6907.2|6904.4|6907.9|6905.1|6906.7|6903.9|14
1621353060000|2021-05-18 15:51:00|6907.1|6904.3|6907.2|6904.4|6907.7|6904.9|6906.7|6903.9|13
1621353070000|2021-05-18 15:51:10|6906.7|6903.9|6907.2|6904.4|6907.2|6904.4|6906.7|6903.9|0
1621353080000|2021-05-18 15:51:20|6907.7|6904.9|6908|6905.2|6908.9|6906.1|6907.7|6904.9|13
1621353090000|2021-05-18 15:51:30|6907.9|6905.1|6907.7|6904.9|6907.9|6905.1|6907.7|6904.9|3
1621353100000|2021-05-18 15:51:40|6908.7|6905.9|6907.9|6905.1|6908.7|6905.9|6907.7|6904.9|6
1621353110000|2021-05-18 15:51:50|6907.7|6904.9|6908.4|6905.6|6908.4|6905.6|6907.7|6904.9|26
1621353120000|2021-05-18 15:52:00|6908.7|6905.9|6911.4|6908.6|6911.4|6908.6|6908.7|6905.9|27
1621353130000|2021-05-18 15:52:10|6911.6|6908.8|6910.1|6907.3|6911.6|6908.8|6910.1|6907.3|9
1621353140000|2021-05-18 15:52:20|6910.4|6907.6|6910.7|6907.9|6911.2|6908.4|6910.2|6907.4|27
1621353160000|2021-05-18 15:52:40|6911.1|6908.3|6910.1|6907.3|6911.1|6908.3|6909.7|6906.9|24
1621353170000|2021-05-18 15:52:50|6909.4|6906.6|6909.7|6906.9|6909.7|6906.9|6909.1|6906.3|35
1621353180000|2021-05-18 15:53:00|6909.1|6906.3|6909.1|6906.3|6909.4|6906.6|6909.1|6906.3|5
1621353190000|2021-05-18 15:53:10|6908.7|6905.9|6909.6|6906.8|6909.6|6906.8|6908.7|6905.9|5
1621353200000|2021-05-18 15:53:20|6909.7|6906.9|6909.1|6906.3|6909.7|6906.9|6908.7|6905.9|9
1621353210000|2021-05-18 15:53:30|6908.7|6905.9|6908.1|6905.3|6908.7|6905.9|6907.7|6904.9|27
1621353220000|2021-05-18 15:53:40|6908.2|6905.4|6909.7|6906.9|6909.7|6906.9|6907.7|6904.9|74
1621353230000|2021-05-18 15:53:50|6909.2|6906.4|6911.7|6908.9|6911.7|6908.9|6909.2|6906.4|32
1621353240000|2021-05-18 15:54:00|6911.4|6908.6|6910.1|6907.3|6911.4|6908.6|6910.1|6907.3|9
1621353250000|2021-05-18 15:54:10|6908.6|6905.8|6908.1|6905.3|6908.7|6905.9|6908.1|6905.3|137
1621353260000|2021-05-18 15:54:20|6908.6|6905.8|6908.7|6905.9|6909.1|6906.3|6908.6|6905.8|19
1621353270000|2021-05-18 15:54:30|6909.1|6906.3|6906.1|6903.3|6909.1|6906.3|6906.1|6903.3|167
1621353280000|2021-05-18 15:54:40|6905.7|6902.9|6906.1|6903.3|6906.7|6903.9|6905.6|6902.8|35
1621353290000|2021-05-18 15:54:50|6906.2|6903.4|6907.1|6904.3|6907.2|6904.4|6906.2|6903.4|34
1621353300000|2021-05-18 15:55:00|6907.6|6904.8|6909.7|6906.9|6910.1|6907.3|6907.1|6904.3|50
1621353310000|2021-05-18 15:55:10|6909.9|6907.1|6908.7|6905.9|6910.4|6907.6|6908.7|6905.9|17
1621353320000|2021-05-18 15:55:20|6909.4|6906.6|6910.7|6907.9|6910.7|6907.9|6909.4|6906.6|19
1621353330000|2021-05-18 15:55:30|6910.4|6907.6|6911.7|6908.9|6912.4|6909.6|6910|6907.2|12
1621353340000|2021-05-18 15:55:40|6911.4|6908.6|6909.9|6907.1|6911.4|6908.6|6909.7|6906.9|8
1621353350000|2021-05-18 15:55:50|6909.7|6906.9|6909.7|6906.9|6909.7|6906.9|6909.7|6906.9|0
1621353360000|2021-05-18 15:56:00|6909.4|6906.6|6908.4|6905.6|6909.4|6906.6|6908.4|6905.6|70
1621353370000|2021-05-18 15:56:10|6907.7|6904.9|6906.7|6903.9|6907.7|6904.9|6906.1|6903.3|63
1621353380000|2021-05-18 15:56:20|6907.4|6904.6|6906.7|6903.9|6907.4|6904.6|6906.7|6903.9|21
1621353390000|2021-05-18 15:56:30|6906.9|6904.1|6906.7|6903.9|6906.9|6904.1|6906.7|6903.9|17
1621353410000|2021-05-18 15:56:50|6907.7|6904.9|6908.6|6905.8|6908.7|6905.9|6907.2|6904.4|21
1621353420000|2021-05-18 15:57:00|6908.2|6905.4|6908.1|6905.3|6908.2|6905.4|6908.1|6905.3|0
1621353430000|2021-05-18 15:57:10|6907.1|6904.3|6907.7|6904.9|6907.7|6904.9|6907.1|6904.3|38
1621353440000|2021-05-18 15:57:20|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|13
1621353450000|2021-05-18 15:57:30|6908.1|6905.3|6907.7|6904.9|6908.1|6905.3|6907.7|6904.9|5
1621353460000|2021-05-18 15:57:40|6905.6|6902.8|6904.4|6901.6|6905.7|6902.9|6904.1|6901.3|21
1621353470000|2021-05-18 15:57:50|6904.7|6901.9|6904.2|6901.4|6904.7|6901.9|6904.1|6901.3|13
1621353480000|2021-05-18 15:58:00|6904.1|6901.3|6902.6|6899.8|6904.2|6901.4|6902.1|6899.3|177
1621353490000|2021-05-18 15:58:10|6902.1|6899.3|6901.7|6898.9|6902.7|6899.9|6901.7|6898.9|51
1621353500000|2021-05-18 15:58:20|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|161
1621353510000|2021-05-18 15:58:30|6900.6|6897.8|6900.7|6897.9|6900.7|6897.9|6900.2|6897.4|9
1621353520000|2021-05-18 15:58:40|6901.7|6898.9|6902|6899.2|6902.7|6899.9|6901.7|6898.9|234
1621353530000|2021-05-18 15:58:50|6901.7|6898.9|6900.7|6897.9|6901.9|6899.1|6900.7|6897.9|29
1621353540000|2021-05-18 15:59:00|6898.3|6895.5|6876.2|6873.4|6900.7|6895.5|6875.9|6873.1|1780
1621353550000|2021-05-18 15:59:10|6876.1|6873.3|6860.6|6857.8|6877.7|6874.9|6860.1|6857.3|994
1621353560000|2021-05-18 15:59:20|6861.1|6858.3|6862.1|6859.3|6864.7|6861.9|6858.4|6855.6|538
1621353570000|2021-05-18 15:59:30|6862.2|6859.4|6851.4|6848.6|6862.2|6859.4|6851.4|6848.6|498
1621353580000|2021-05-18 15:59:40|6851.7|6848.9|6851.1|6848.3|6855.3|6852.3|6848.1|6845.3|589
1621353590000|2021-05-18 15:59:50|6850.1|6847.3|6858.1|6855.3|6858.1|6855.3|6850.1|6847.3|225
1621353600000|2021-05-18 16:00:00|6857.7|6854.9|6844.1|6841.3|6859|6855.4|6844.1|6841.3|830
1621353610000|2021-05-18 16:00:10|6843.9|6841.1|6826.1|6823.3|6843.9|6841.1|6825.8|6823|2000
1621353620000|2021-05-18 16:00:20|6825.8|6823|6821.8|6819|6830.6|6824.6|6816.8|6814|1847
1621353630000|2021-05-18 16:00:30|6821.9|6819.1|6812.6|6809.8|6825.6|6822.8|6809.8|6807|1095
1621353640000|2021-05-18 16:00:40|6810.2|6807.4|6807.6|6804.8|6815.3|6811|6806.8|6804|895
1621353650000|2021-05-18 16:00:50|6807.8|6805|6809|6806.2|6816.1|6813.3|6807.5|6804.7|1510
1621353660000|2021-05-18 16:01:00|6808.6|6805.8|6809.6|6806.8|6810.8|6808|6806.8|6804|406
1621353670000|2021-05-18 16:01:10|6809.8|6807|6813.8|6811|6815.8|6813|6809.8|6807|399
1621353680000|2021-05-18 16:01:20|6814.1|6811.3|6809.6|6806.8|6815.6|6812.8|6809.3|6806.5|136
1621353690000|2021-05-18 16:01:30|6809.1|6806.3|6793.8|6791|6809.1|6806.3|6793.1|6790.3|1090
1621353700000|2021-05-18 16:01:40|6793.6|6790.8|6761.6|6758.8|6793.6|6790.8|6761.6|6758.8|2758
1621353710000|2021-05-18 16:01:50|6761.8|6759|6773.6|6770.8|6777.3|6774.5|6759.6|6756.7|771
1621353720000|2021-05-18 16:02:00|6773.8|6771|6769.6|6766.8|6782.4|6779|6768.8|6764.7|2679
1621353730000|2021-05-18 16:02:10|6769.8|6767|6789.9|6787.1|6795.4|6792.3|6769.4|6764|993
1621353740000|2021-05-18 16:02:20|6790.9|6788.1|6809.4|6806.6|6809.4|6806.6|6790.4|6787.6|662
1621353750000|2021-05-18 16:02:30|6809.8|6807|6801.8|6799|6816.4|6813.6|6799.3|6796.5|904
1621353760000|2021-05-18 16:02:40|6801.6|6798.8|6790.6|6787.8|6801.6|6798.8|6789.8|6786.7|273
1621353770000|2021-05-18 16:02:50|6790.1|6787.3|6792.3|6789.5|6792.8|6790|6785.6|6782.8|138
1621353780000|2021-05-18 16:03:00|6791.9|6789.1|6799.9|6797.1|6800.6|6797.8|6791.9|6789.1|198
1621353790000|2021-05-18 16:03:10|6800.3|6797.5|6802.4|6799.6|6807.3|6804.5|6797.6|6792.3|507
1621353800000|2021-05-18 16:03:20|6802.3|6799.5|6802.3|6799.5|6806.9|6804.1|6801.5|6798.7|209
1621353810000|2021-05-18 16:03:30|6801.9|6799.1|6804.5|6801.7|6806.1|6803.3|6801.1|6798.3|475
1621353820000|2021-05-18 16:03:40|6804.6|6801.8|6799.6|6796.8|6804.6|6801.8|6796.5|6793.7|102
1621353830000|2021-05-18 16:03:50|6799|6796.2|6792.1|6789.3|6799.5|6796.7|6792.1|6789.3|217
1621353840000|2021-05-18 16:04:00|6792|6789.2|6775.3|6772.5|6792.1|6789.3|6775.3|6772.5|616
1621353850000|2021-05-18 16:04:10|6775|6772.2|6779.3|6776.5|6781.6|6778.8|6774.5|6771.7|255
1621353860000|2021-05-18 16:04:20|6779|6776.2|6776.5|6773.7|6780.6|6777.8|6776.5|6773.7|183
1621353870000|2021-05-18 16:04:30|6775.6|6772.8|6775.6|6772.8|6777.5|6774.7|6772.3|6769.5|283
1621353880000|2021-05-18 16:04:40|6776.1|6773.3|6775.6|6772.8|6782.6|6777.1|6775.3|6769.9|295
1621353890000|2021-05-18 16:04:50|6776.5|6773.7|6772.8|6770|6779.6|6776.8|6769.5|6766.7|521
1621353900000|2021-05-18 16:05:00|6773.5|6770.7|6767.6|6764.8|6773.5|6770.7|6764.5|6761.7|192
1621353910000|2021-05-18 16:05:10|6767.5|6764.7|6744.3|6741.5|6769.6|6766.8|6744|6741.2|952
1621353920000|2021-05-18 16:05:20|6744.6|6741.8|6744|6741.2|6745.6|6742.8|6735.3|6732.5|464
1621353930000|2021-05-18 16:05:30|6743.5|6740.7|6732.5|6729.7|6746.5|6743.7|6731.5|6728.7|540
1621353940000|2021-05-18 16:05:40|6732|6729.2|6743.8|6741|6745.5|6742.7|6731.5|6728.7|377
1621353950000|2021-05-18 16:05:50|6744.6|6741.8|6744.4|6741.6|6754.3|6751.5|6743.5|6740.7|2854
1621353960000|2021-05-18 16:06:00|6744|6741.2|6740.6|6737.8|6750.3|6747.5|6740.6|6737.8|876
1621353970000|2021-05-18 16:06:10|6739.8|6737|6730.7|6727.9|6739.8|6737|6729.2|6726.4|579
1621353980000|2021-05-18 16:06:20|6730.9|6728.1|6716.3|6713.5|6730.9|6728.1|6716.2|6713.4|367
1621353990000|2021-05-18 16:06:30|6716.2|6713.4|6727|6724.2|6728|6725.2|6716.2|6713.4|329
1621354000000|2021-05-18 16:06:40|6726.9|6724.1|6730.2|6727.4|6733|6730.2|6723.2|6720.4|255
1621354010000|2021-05-18 16:06:50|6730.7|6727.9|6744.2|6741.4|6746|6743.2|6730.7|6727.9|973
1621354020000|2021-05-18 16:07:00|6743.9|6741.1|6750.5|6747.7|6751.7|6748.9|6742.5|6739.1|957
1621354030000|2021-05-18 16:07:10|6751.3|6748.5|6759.7|6756.9|6760.5|6757.7|6749.2|6746.4|450
1621354040000|2021-05-18 16:07:20|6757.8|6755|6754.3|6751.5|6760.7|6757.9|6751.6|6748.8|289
1621354050000|2021-05-18 16:07:30|6754|6751.2|6742.5|6739.7|6754.5|6751.7|6742.5|6739.7|295
1621354060000|2021-05-18 16:07:40|6743.5|6740.7|6745.3|6742.5|6746.3|6743.5|6742|6739.2|75
1621354070000|2021-05-18 16:07:50|6745.2|6742.4|6743|6740.2|6746.4|6743|6737.8|6735|603
1621354080000|2021-05-18 16:08:00|6742.6|6739.8|6743.8|6741|6745.7|6742.9|6739.3|6736.5|135
1621354090000|2021-05-18 16:08:10|6744.2|6741.4|6755.5|6752.7|6757|6754.2|6742.3|6739.5|301
1621354100000|2021-05-18 16:08:20|6755.8|6753|6756|6753.2|6760|6757.2|6754.5|6751.7|155
1621354110000|2021-05-18 16:08:30|6755.6|6752.8|6758.8|6756|6760.3|6757.5|6755|6752.2|156
1621354120000|2021-05-18 16:08:40|6759.5|6756.7|6754.5|6751.7|6759.5|6756.7|6751.5|6748.7|155
1621354130000|2021-05-18 16:08:50|6755.1|6752.3|6753.6|6750.8|6755.5|6752.7|6751|6748.2|67
1621354140000|2021-05-18 16:09:00|6754|6751.2|6758|6755.2|6759|6756.2|6749.5|6746.2|140
1621354150000|2021-05-18 16:09:10|6758.5|6755.7|6761.6|6758.8|6763.5|6760.7|6758.5|6755.7|95
1621354160000|2021-05-18 16:09:20|6761.5|6758.7|6769.6|6766.8|6770|6767.2|6759|6756.2|267
1621354170000|2021-05-18 16:09:30|6770.1|6767.3|6769.6|6766.8|6770.6|6767.8|6766.8|6764|509
1621354180000|2021-05-18 16:09:40|6769.1|6766.3|6761.3|6758.5|6769.6|6766.8|6761.3|6758.5|286
1621354190000|2021-05-18 16:09:50|6761.1|6758.3|6769.5|6766.7|6769.6|6766.8|6761.1|6758.3|241
1621354200000|2021-05-18 16:10:00|6769.6|6766.8|6760.3|6757.5|6769.8|6767|6759|6756.2|70
1621354210000|2021-05-18 16:10:10|6760.5|6757.7|6763.6|6760.8|6764.5|6761.7|6760.5|6757.7|144
1621354220000|2021-05-18 16:10:20|6763.8|6761|6760.5|6757.7|6765.8|6763|6760.5|6757.7|39
1621354230000|2021-05-18 16:10:30|6761.1|6758.3|6763|6760.2|6765|6762.2|6761|6758.2|42
1621354240000|2021-05-18 16:10:40|6762.5|6759.7|6766.5|6763.7|6767.1|6764.3|6761.6|6758.8|88
1621354250000|2021-05-18 16:10:50|6767.1|6764.3|6770|6767.2|6771.5|6768.7|6767.1|6764.3|170
1621354260000|2021-05-18 16:11:00|6770.1|6767.3|6772.1|6769.3|6772.8|6770|6767.5|6764.7|121
1621354270000|2021-05-18 16:11:10|6772.5|6769.7|6777.1|6774.3|6778.6|6775.8|6772.1|6769.3|217
1621354280000|2021-05-18 16:11:20|6776.5|6773.7|6774.6|6771.8|6776.5|6773.7|6772.1|6769.3|166
1621354290000|2021-05-18 16:11:30|6774.8|6772|6775.6|6772.8|6776.8|6774|6774.5|6771.7|48
1621354300000|2021-05-18 16:11:40|6776|6773.2|6775.3|6772.5|6778.8|6776|6773.6|6770.8|120
1621354310000|2021-05-18 16:11:50|6774.8|6772|6775.6|6772.8|6776.8|6774|6773.6|6770.8|51
1621354320000|2021-05-18 16:12:00|6775.9|6773.1|6771.8|6769|6775.9|6773.1|6770.3|6767.5|51
1621354330000|2021-05-18 16:12:10|6771.9|6769.1|6769.6|6766.8|6773.8|6771|6768.8|6766|126
1621354340000|2021-05-18 16:12:20|6769.5|6766.7|6772.8|6770|6772.8|6770|6768.8|6766|62
1621354350000|2021-05-18 16:12:30|6772.4|6769.6|6770.8|6768|6772.8|6770|6770.8|6768|37
1621354360000|2021-05-18 16:12:40|6770.4|6767.6|6767.8|6765|6770.4|6767.6|6767.6|6764.8|59
1621354370000|2021-05-18 16:12:50|6767.3|6764.5|6765.6|6762.8|6768.3|6765.5|6763.6|6760.8|147
1621354380000|2021-05-18 16:13:00|6765.1|6762.3|6766.1|6763.3|6766.8|6764|6762.1|6759.3|77
1621354390000|2021-05-18 16:13:10|6766.3|6763.5|6772.4|6769.6|6774.3|6771.5|6766.3|6763.5|200
1621354400000|2021-05-18 16:13:20|6772.8|6770|6770.6|6767.8|6772.8|6770|6770.4|6767.6|35
1621354410000|2021-05-18 16:13:30|6770.8|6768|6773.8|6771|6774.4|6771.6|6769.4|6766.6|142
1621354420000|2021-05-18 16:13:40|6773.1|6770.3|6770.6|6767.8|6773.8|6771|6770.3|6767.5|96
1621354430000|2021-05-18 16:13:50|6770.4|6767.6|6770.6|6767.8|6772|6769|6768.8|6766|80
1621354440000|2021-05-18 16:14:00|6769.8|6767|6767.8|6765|6769.8|6767|6766.6|6763.4|149
1621354450000|2021-05-18 16:14:10|6767.3|6764.5|6767.4|6764.6|6767.4|6764.6|6763.9|6761.1|140
1621354460000|2021-05-18 16:14:20|6766.8|6764|6764.9|6762.1|6766.8|6764|6764.3|6761.5|35
1621354470000|2021-05-18 16:14:30|6764.8|6762|6765.1|6762.3|6766.6|6763.8|6763.8|6761|100
1621354480000|2021-05-18 16:14:40|6765.8|6763|6763.8|6761|6765.8|6763|6763.1|6760.3|101
1621354490000|2021-05-18 16:14:50|6763.4|6760.6|6762.8|6760|6763.4|6760.6|6761.1|6758.3|265
1621354500000|2021-05-18 16:15:00|6762.1|6759.3|6752.3|6749.5|6762.8|6760|6752.3|6749.5|824
1621354510000|2021-05-18 16:15:10|6752|6749.2|6751|6748.2|6753|6750.2|6750.5|6747.7|78
1621354520000|2021-05-18 16:15:20|6750.8|6748|6757.5|6754.7|6757.6|6754.8|6750.8|6748|53
1621354530000|2021-05-18 16:15:30|6757.1|6754.3|6756.6|6753.8|6757.1|6754.3|6756|6753.2|26
1621354540000|2021-05-18 16:15:40|6756.5|6753.7|6754.5|6751.7|6756.5|6753.7|6754.5|6751.7|24
1621354550000|2021-05-18 16:15:50|6753.5|6750.7|6751.5|6748.7|6754|6751.2|6750.5|6747.7|61
1621354560000|2021-05-18 16:16:00|6751.3|6748.5|6750|6747.2|6751.3|6748.5|6749.5|6746.7|27
1621354570000|2021-05-18 16:16:10|6750.1|6747.3|6750.3|6747.5|6752|6749.2|6749.1|6746.3|247
1621354580000|2021-05-18 16:16:20|6749.5|6746.7|6746.7|6743.9|6749.5|6746.7|6745.8|6743|775
1621354590000|2021-05-18 16:16:30|6746.3|6743.5|6746.8|6744|6747.5|6744.7|6745.5|6742.7|111
1621354600000|2021-05-18 16:16:40|6746.3|6743.5|6748.5|6745.7|6749.8|6747|6746.3|6743.5|75
1621354610000|2021-05-18 16:16:50|6748.3|6745.5|6747.3|6744.5|6748.5|6745.7|6746.8|6744|21
1621354620000|2021-05-18 16:17:00|6747.5|6744.7|6750.5|6747.7|6751.5|6748.7|6747.5|6744.7|103
1621354630000|2021-05-18 16:17:10|6750.6|6747.8|6756.1|6753.3|6758.6|6755.8|6750.3|6747.5|189
1621354640000|2021-05-18 16:17:20|6756.6|6753.8|6756.5|6753.7|6761.6|6758.8|6756.3|6753.5|598
1621354650000|2021-05-18 16:17:30|6756.3|6753.5|6763.5|6760.7|6765.4|6761.7|6756.3|6753.5|78
1621354660000|2021-05-18 16:17:40|6763.6|6760.8|6763.5|6760.7|6763.8|6761|6761.5|6758.7|634
1621354670000|2021-05-18 16:17:50|6763.3|6760.5|6759.5|6756.7|6764.3|6761.5|6757.6|6754.8|163
1621354680000|2021-05-18 16:18:00|6759.3|6756.5|6759.5|6756.7|6763|6760.2|6757.5|6754.7|194
1621354690000|2021-05-18 16:18:10|6758.8|6756|6758.5|6755.7|6758.8|6756|6757.6|6754.8|47
1621354700000|2021-05-18 16:18:20|6759|6756.2|6757|6754.2|6759.1|6756.3|6756.8|6754|82
1621354710000|2021-05-18 16:18:30|6756.8|6754|6759.1|6756.3|6759.1|6756.3|6754.6|6751.8|234
1621354720000|2021-05-18 16:18:40|6759.6|6756.8|6759.8|6757|6760.8|6758|6758.3|6755.5|283
1621354730000|2021-05-18 16:18:50|6759.5|6756.7|6757.3|6754.5|6759.5|6756.7|6755.5|6752.7|42
1621354740000|2021-05-18 16:19:00|6757|6754.2|6754.2|6751.4|6757|6754.2|6753.5|6750.7|37
1621354750000|2021-05-18 16:19:10|6753.7|6750.9|6760|6757.2|6760.7|6757.9|6752.8|6750|292
1621354760000|2021-05-18 16:19:20|6759.2|6756.4|6766|6763.2|6766.5|6763.7|6758.3|6755.5|212
1621354770000|2021-05-18 16:19:30|6765.6|6762.8|6764.1|6761.3|6766.5|6763.7|6763.5|6760.7|97
1621354780000|2021-05-18 16:19:40|6764.5|6761.7|6765.3|6762.5|6766.8|6764|6764.5|6761.7|108
1621354790000|2021-05-18 16:19:50|6765.2|6762.4|6769.5|6766.7|6771.5|6768.7|6763.5|6760.7|521
1621354800000|2021-05-18 16:20:00|6769.1|6766.3|6768.5|6765.7|6770.3|6767.5|6767.5|6764.7|142
1621354810000|2021-05-18 16:20:10|6767.5|6764.7|6767|6764.2|6769.5|6766.7|6765.6|6762.8|97
1621354820000|2021-05-18 16:20:20|6767.5|6764.7|6765.5|6762.7|6768.1|6765.3|6765.5|6762.7|82
1621354830000|2021-05-18 16:20:30|6765.1|6762.3|6766.5|6763.7|6766.5|6763.7|6765.1|6762.3|109
1621354840000|2021-05-18 16:20:40|6766.3|6763.5|6762.5|6759.7|6767|6764.2|6761.6|6758.8|256
1621354850000|2021-05-18 16:20:50|6762.3|6759.5|6763.1|6760.3|6765|6762.2|6761.5|6758.7|66
1621354860000|2021-05-18 16:21:00|6763.5|6760.7|6766.5|6763.7|6767.5|6764.7|6762.5|6759.7|141
1621354870000|2021-05-18 16:21:10|6767.5|6764.7|6774.1|6771.3|6774.1|6771.3|6767.5|6764.7|118
1621354880000|2021-05-18 16:21:20|6773.8|6771|6776.6|6773.8|6777.5|6774.7|6773.5|6770.7|191
1621354890000|2021-05-18 16:21:30|6779.4|6776.6|6783.8|6781|6784.8|6782|6778.1|6775.3|563
1621354900000|2021-05-18 16:21:40|6783.5|6780.7|6782.8|6780|6784.8|6782|6781.8|6779|253
1621354910000|2021-05-18 16:21:50|6781.8|6779|6782.8|6780|6782.8|6780|6780.8|6778|311
1621354920000|2021-05-18 16:22:00|6783.8|6781|6795.4|6792.6|6801.4|6798.6|6783.8|6781|747
1621354930000|2021-05-18 16:22:10|6794.6|6791.8|6796.8|6794|6799.9|6797.1|6793.1|6790.3|217
1621354940000|2021-05-18 16:22:20|6796.3|6793.5|6805.8|6803|6806.9|6804.1|6795.8|6793|654
1621354950000|2021-05-18 16:22:30|6808.4|6805.6|6810.3|6807.5|6811.9|6809.1|6805.6|6802.8|442
1621354960000|2021-05-18 16:22:40|6810.8|6808|6819.8|6817|6820.8|6818|6808.3|6805.3|406
1621354970000|2021-05-18 16:22:50|6819.9|6817.1|6821.8|6819|6829.3|6826.5|6819.4|6816.6|338
1621354980000|2021-05-18 16:23:00|6821.9|6819.1|6828|6825.2|6832|6829.1|6819.8|6817|521
1621354990000|2021-05-18 16:23:10|6827.6|6824.8|6828.5|6825.7|6829.8|6827|6826.1|6823.3|257
1621355000000|2021-05-18 16:23:20|6827.8|6825|6831.3|6828.5|6832.3|6829.5|6825.6|6819.5|386
1621355010000|2021-05-18 16:23:30|6824.8|6822|6820.8|6818|6824.8|6822|6820.8|6818|246
1621355020000|2021-05-18 16:23:40|6820.6|6817.8|6817.8|6815|6824.1|6821.3|6817.8|6815|202
1621355030000|2021-05-18 16:23:50|6817.6|6814.8|6812.6|6809.8|6820.8|6818|6811.3|6808.5|227
1621355040000|2021-05-18 16:24:00|6813.3|6810.5|6814.3|6811.5|6817.6|6814.8|6810.8|6806.7|430
1621355050000|2021-05-18 16:24:10|6815.4|6812.6|6819.8|6817|6820.6|6817.8|6811.8|6809|163
1621355060000|2021-05-18 16:24:20|6820.1|6817.3|6817.6|6814.8|6820.6|6817.8|6816.1|6813.3|156
1621355070000|2021-05-18 16:24:30|6818.8|6816|6822.3|6819.5|6823.8|6821|6817.3|6813.7|326
1621355080000|2021-05-18 16:24:40|6821.8|6819|6820.8|6818|6822.8|6820|6817.8|6815|90
1621355090000|2021-05-18 16:24:50|6820.6|6817.8|6819.1|6816.3|6820.9|6818.1|6815.6|6812.8|99
1621355100000|2021-05-18 16:25:00|6819.6|6816.8|6814.1|6811.3|6820.6|6817.8|6814|6811.2|110
1621355110000|2021-05-18 16:25:10|6814.5|6811.7|6811.5|6808.7|6815|6812.2|6811.5|6808.7|279
1621355120000|2021-05-18 16:25:20|6810.8|6808|6818.8|6816|6818.8|6816|6810.1|6807.3|217
1621355130000|2021-05-18 16:25:30|6818.1|6815.3|6825.8|6823|6825.8|6823|6817.9|6815.1|150
1621355140000|2021-05-18 16:25:40|6826.3|6823.5|6826.8|6824|6826.8|6824|6825.6|6822.8|26
1621355150000|2021-05-18 16:25:50|6825.8|6823|6824.6|6821.8|6826.1|6823.3|6823.8|6821|90
1621355160000|2021-05-18 16:26:00|6824.3|6821.5|6828.3|6825.5|6831.1|6828.3|6824.3|6821.5|163
1621355170000|2021-05-18 16:26:10|6827.8|6825|6827.8|6825|6828.8|6826|6826.9|6824.1|168
1621355180000|2021-05-18 16:26:20|6828.6|6825.8|6826.8|6824|6828.6|6825.8|6826.8|6824|47
1621355190000|2021-05-18 16:26:30|6825.3|6822.5|6824.6|6821.8|6825.8|6823|6823.6|6820.8|76
1621355200000|2021-05-18 16:26:40|6823.6|6820.8|6817|6814.2|6824.3|6821.5|6815|6812.2|154
1621355210000|2021-05-18 16:26:50|6816.8|6814|6816.5|6813.7|6819.1|6816.3|6815.6|6812.8|84
1621355220000|2021-05-18 16:27:00|6816.6|6813.8|6815.8|6813|6818.1|6815.3|6814.3|6811.5|83
1621355230000|2021-05-18 16:27:10|6815.6|6812.8|6823.8|6821|6826.1|6823.3|6815.6|6812.8|103
1621355240000|2021-05-18 16:27:20|6823.6|6820.8|6823.5|6820.7|6823.8|6821|6819.8|6817|45
1621355250000|2021-05-18 16:27:30|6822.8|6820|6821.9|6819.1|6823.6|6820.8|6821.3|6818.5|69
1621355260000|2021-05-18 16:27:40|6822.4|6819.6|6821.8|6819|6822.6|6819.8|6821.1|6818.3|45
1621355270000|2021-05-18 16:27:50|6821.5|6818.7|6821.1|6818.3|6823.6|6820.8|6816.9|6814.1|68
1621355280000|2021-05-18 16:28:00|6820.8|6818|6821.5|6818.7|6822.6|6819.8|6818.8|6816|61
1621355290000|2021-05-18 16:28:10|6820.8|6818|6825.8|6823|6827.5|6824.7|6820.1|6817.3|142
1621355300000|2021-05-18 16:28:20|6825.9|6823.1|6826.3|6823.5|6828.6|6825.8|6825.8|6823|320
1621355310000|2021-05-18 16:28:30|6825.8|6823|6829.8|6827|6830.3|6827.5|6825.1|6822.3|104
1621355320000|2021-05-18 16:28:40|6829.9|6827.1|6831.8|6829|6833.8|6831|6829.9|6827.1|201
1621355330000|2021-05-18 16:28:50|6831.6|6828.8|6830.9|6828.1|6833.8|6831|6830.9|6828.1|224
1621355340000|2021-05-18 16:29:00|6831.6|6828.8|6834.8|6832|6835.3|6832.5|6827.8|6825|161
1621355350000|2021-05-18 16:29:10|6835.3|6832.5|6839.9|6837.1|6839.9|6837.1|6832.9|6830.1|301
1621355360000|2021-05-18 16:29:20|6840.8|6838|6845.1|6842.3|6847.4|6844|6838.3|6835.4|624
1621355370000|2021-05-18 16:29:30|6845.3|6842.5|6845.3|6842.5|6846.8|6844|6842.8|6840|207
1621355380000|2021-05-18 16:29:40|6845.8|6843|6839.6|6836.8|6846.8|6844|6839.6|6836.8|313
1621355390000|2021-05-18 16:29:50|6839.4|6836.6|6836.9|6834.1|6839.8|6837|6835.8|6833|144
1621355400000|2021-05-18 16:30:00|6837.1|6834.3|6836.8|6834|6842.9|6840.1|6836.8|6834|267
1621355410000|2021-05-18 16:30:10|6836.5|6833.7|6830.1|6827.3|6836.9|6833.7|6829.9|6826.9|183
1621355420000|2021-05-18 16:30:20|6829.8|6827|6835.1|6832.3|6835.1|6832.3|6829.4|6826.6|39
1621355430000|2021-05-18 16:30:30|6834.8|6832|6831.6|6828.8|6837.8|6835|6831.6|6828.8|176
1621355440000|2021-05-18 16:30:40|6831.1|6828.3|6831.8|6829|6832.3|6829.5|6829.4|6826.6|56
1621355450000|2021-05-18 16:30:50|6831.1|6828.3|6830.8|6828|6834.5|6831.7|6828.8|6826|79
1621355460000|2021-05-18 16:31:00|6830.6|6827.8|6827.6|6824.8|6830.6|6827.8|6827.4|6824.6|81
1621355470000|2021-05-18 16:31:10|6827.3|6824.5|6829.6|6826.8|6830.3|6827.5|6826.8|6823.7|216
1621355480000|2021-05-18 16:31:20|6830|6827.2|6829.3|6826.5|6830.5|6827.7|6825.5|6822.7|223
1621355490000|2021-05-18 16:31:30|6828.6|6825.8|6827.6|6824.8|6828.6|6825.8|6826|6823.2|45
1621355500000|2021-05-18 16:31:40|6827.5|6824.7|6823.5|6820.7|6827.5|6824.7|6823.5|6820.7|80
1621355510000|2021-05-18 16:31:50|6824|6821.2|6822.6|6819.8|6824.5|6821.7|6818.8|6816|211
1621355520000|2021-05-18 16:32:00|6822.8|6820|6824.5|6821.7|6826.5|6823.7|6821.3|6818.5|72
1621355530000|2021-05-18 16:32:10|6825|6822.2|6824.6|6821.8|6825.1|6822.3|6824.3|6821.5|17
1621355540000|2021-05-18 16:32:20|6825.5|6822.7|6821.6|6818.8|6825.5|6822.7|6821.5|6818.7|47
1621355550000|2021-05-18 16:32:30|6822|6819.2|6819|6816.2|6822|6819.2|6819|6816.2|82
1621355560000|2021-05-18 16:32:40|6818.8|6816|6820.5|6817.7|6822.5|6819.7|6818.1|6815.3|56
1621355570000|2021-05-18 16:32:50|6820.3|6817.5|6818.5|6815.7|6821|6818.2|6818.3|6815.5|51
1621355580000|2021-05-18 16:33:00|6819.3|6816.5|6823.2|6820.4|6823.8|6821|6817.8|6815|1282
1621355590000|2021-05-18 16:33:10|6821|6818.2|6822.2|6819.4|6824.2|6821.4|6819.3|6816.5|388
1621355600000|2021-05-18 16:33:20|6822.7|6819.9|6822.7|6819.9|6825.8|6823|6822.2|6819.4|194
1621355610000|2021-05-18 16:33:30|6822.5|6819.7|6818.7|6815.9|6822.5|6819.7|6818.3|6815.5|32
1621355620000|2021-05-18 16:33:40|6819.2|6816.4|6820.3|6817.5|6820.3|6817.5|6818.7|6815.9|20
1621355630000|2021-05-18 16:33:50|6820.7|6817.9|6821.3|6818.5|6821.7|6818.9|6820.7|6817.9|30
1621355640000|2021-05-18 16:34:00|6822.3|6819.5|6822.8|6820|6823.3|6820.5|6822.3|6819.5|42
1621355650000|2021-05-18 16:34:10|6823.2|6820.4|6820.3|6817.5|6826.6|6823.8|6819.3|6816.5|140
1621355660000|2021-05-18 16:34:20|6820.2|6817.4|6820.2|6817.4|6821.8|6819|6820.2|6817.4|29
1621355670000|2021-05-18 16:34:30|6819.8|6817|6818.2|6815.4|6819.8|6817|6815.7|6812.9|50
1621355680000|2021-05-18 16:34:40|6817.7|6814.9|6817.2|6814.4|6817.7|6814.9|6816|6813.2|31
1621355690000|2021-05-18 16:34:50|6817.7|6814.9|6818.2|6815.4|6818.2|6815.4|6817.7|6814.9|14
1621355700000|2021-05-18 16:35:00|6818.5|6815.7|6820.2|6817.4|6821.8|6819|6818.5|6815.7|107
1621355710000|2021-05-18 16:35:10|6820.3|6817.5|6816.3|6813.5|6820.3|6817.5|6816|6813.2|149
1621355720000|2021-05-18 16:35:20|6816.7|6813.9|6815.2|6812.4|6816.7|6813.9|6814.5|6811.7|106
1621355730000|2021-05-18 16:35:30|6815.5|6812.7|6816.8|6814|6816.8|6814|6815.5|6812.7|29
1621355740000|2021-05-18 16:35:40|6817.2|6814.4|6815.2|6812.4|6817.2|6814.4|6815.2|6812.4|31
1621355750000|2021-05-18 16:35:50|6815|6812.2|6816.2|6813.4|6816.2|6813.4|6814.2|6811.4|102
1621355760000|2021-05-18 16:36:00|6816.3|6813.5|6819.5|6816.7|6819.8|6817|6816.2|6813.4|93
1621355770000|2021-05-18 16:36:10|6819.7|6816.9|6819.7|6816.9|6823.2|6820.4|6819.2|6816.4|55
1621355780000|2021-05-18 16:36:20|6820.2|6817.4|6818.2|6815.4|6820.2|6817.4|6817.3|6814.5|31
1621355790000|2021-05-18 16:36:30|6817.5|6814.7|6816.2|6813.4|6817.5|6814.7|6816.2|6813.4|25
1621355800000|2021-05-18 16:36:40|6816.3|6813.5|6817.2|6814.4|6817.3|6814.5|6816.2|6813.4|10
1621355810000|2021-05-18 16:36:50|6816.9|6814.1|6813.2|6810.4|6816.9|6814.1|6813.2|6810.4|82
1621355820000|2021-05-18 16:37:00|6813.8|6811|6819.2|6816.4|6819.2|6816.4|6813.8|6811|69
1621355830000|2021-05-18 16:37:10|6818.3|6815.5|6819.5|6816.7|6820.8|6818|6817.8|6815|100
1621355840000|2021-05-18 16:37:20|6818.8|6816|6817.5|6814.7|6821.5|6818.7|6816.6|6813.8|113
1621355850000|2021-05-18 16:37:30|6817.6|6814.8|6817.5|6814.7|6819.5|6816.7|6817.3|6814.5|26
1621355860000|2021-05-18 16:37:40|6817.8|6815|6818.8|6816|6818.8|6816|6817.5|6814.7|21
1621355870000|2021-05-18 16:37:50|6818.3|6815.5|6817.3|6814.5|6818.3|6815.5|6816|6813.2|22
1621355880000|2021-05-18 16:38:00|6816.8|6814|6815.5|6812.7|6817.5|6814.7|6815.3|6812.5|56
1621355890000|2021-05-18 16:38:10|6815.8|6813|6816.5|6813.7|6818|6815.2|6815.8|6813|210
1621355900000|2021-05-18 16:38:20|6818.6|6815.8|6820.5|6817.7|6820.5|6817.7|6818|6815.2|90
1621355910000|2021-05-18 16:38:30|6820.3|6817.5|6816.5|6813.7|6820.5|6817.7|6816.5|6813.7|23
1621355920000|2021-05-18 16:38:40|6816.1|6813.3|6817.8|6815|6817.8|6815|6815.8|6813|55
1621355930000|2021-05-18 16:38:50|6817.3|6814.5|6816.5|6813.7|6817.3|6814.5|6816.5|6813.7|0
1621355940000|2021-05-18 16:39:00|6816.8|6814|6814.8|6812|6816.8|6814|6814.8|6812|12
1621355950000|2021-05-18 16:39:10|6815.2|6812.4|6815.2|6812.4|6815.2|6812.4|6814.3|6811.5|39
1621355960000|2021-05-18 16:39:20|6815|6812.2|6818.2|6815.4|6818.3|6815.5|6814.3|6811.5|204
1621355970000|2021-05-18 16:39:30|6817.5|6814.7|6820.2|6817.4|6824.5|6821.7|6817.3|6814.5|359
1621355980000|2021-05-18 16:39:40|6820.7|6817.9|6819.3|6816.5|6820.8|6818|6819|6816.2|47
1621355990000|2021-05-18 16:39:50|6819.2|6816.4|6828.3|6825.5|6828.3|6825.5|6817.2|6814.4|139
1621356000000|2021-05-18 16:40:00|6828|6825.2|6825.3|6822.5|6828.7|6825.9|6824.5|6821.7|50
1621356010000|2021-05-18 16:40:10|6825.2|6822.4|6826.3|6823.5|6827.5|6824.7|6824.7|6821.9|30
1621356020000|2021-05-18 16:40:20|6826.2|6823.4|6825.8|6823|6826.2|6823.4|6824.8|6822|6
1621356030000|2021-05-18 16:40:30|6826|6823.2|6830.2|6827.4|6830.2|6827.4|6825.8|6823|97
1621356040000|2021-05-18 16:40:40|6829.8|6827|6837.5|6834.7|6838.8|6836|6829.8|6827|478
1621356050000|2021-05-18 16:40:50|6837.1|6834.3|6843.1|6840.3|6843.5|6840.7|6836.8|6834|151
1621356060000|2021-05-18 16:41:00|6843.5|6840.7|6840|6837.2|6846.2|6843.4|6840|6837.2|221
1621356070000|2021-05-18 16:41:10|6839.2|6836.4|6840|6837.2|6840.7|6837.9|6838.2|6835.4|70
1621356080000|2021-05-18 16:41:20|6839.8|6837|6842.5|6839.7|6844.2|6841.4|6839.8|6837|40
1621356090000|2021-05-18 16:41:30|6842.2|6839.4|6843.2|6840.4|6844.2|6841.4|6841|6838.2|232
1621356100000|2021-05-18 16:41:40|6842.8|6840|6843.7|6840.9|6844.2|6841.4|6842.3|6839.5|94
1621356110000|2021-05-18 16:41:50|6844|6841.2|6843.2|6840.4|6844.2|6841.4|6842.8|6840|29
1621356120000|2021-05-18 16:42:00|6843|6840.2|6851.6|6848.8|6852.1|6849.3|6842.7|6839.9|315
1621356130000|2021-05-18 16:42:10|6851.3|6848.5|6857.5|6854.7|6858.5|6855.7|6849.6|6846.8|320
1621356140000|2021-05-18 16:42:20|6857.8|6855|6863.5|6860.7|6864|6861.2|6857.1|6854.3|397
1621356150000|2021-05-18 16:42:30|6863.6|6860.8|6860.5|6857.7|6863.6|6860.8|6857|6854.2|459
1621356160000|2021-05-18 16:42:40|6860.1|6857.3|6864.1|6861.3|6864.1|6861.3|6860|6857.2|102
1621356170000|2021-05-18 16:42:50|6864|6861.2|6862.3|6859.5|6864.5|6861.7|6862.3|6859.5|166
1621356180000|2021-05-18 16:43:00|6860.6|6857.8|6858.8|6856|6860.6|6857.8|6855.5|6852.7|142
1621356190000|2021-05-18 16:43:10|6858.5|6855.7|6855.8|6853|6860|6857.2|6855|6849.9|162
1621356200000|2021-05-18 16:43:20|6856|6853.2|6855.6|6852.8|6859.5|6856.7|6855.5|6852.7|65
1621356210000|2021-05-18 16:43:30|6857.4|6854.6|6859.5|6856.7|6862.5|6859.7|6857.4|6854.6|58
1621356220000|2021-05-18 16:43:40|6866.1|6856.1|6865.5|6862.7|6866.1|6862.7|6862.5|6856.1|323
1621356230000|2021-05-18 16:43:50|6865.6|6862.8|6863.6|6860.8|6866.1|6863.3|6862.5|6859.7|112
1621356240000|2021-05-18 16:44:00|6864|6861.2|6859.5|6856.7|6864|6861.2|6859.5|6856.7|22
1621356250000|2021-05-18 16:44:10|6859.3|6856.5|6856.6|6853.8|6859.5|6856.7|6856.6|6852.7|60
1621356260000|2021-05-18 16:44:20|6856.5|6853.7|6862.6|6859.8|6865|6862.2|6856.1|6853.3|250
1621356270000|2021-05-18 16:44:30|6863.3|6860.5|6860|6857.2|6863.3|6860.5|6860|6857.2|64
1621356280000|2021-05-18 16:44:40|6859.6|6856.8|6858.5|6855.7|6861.5|6858.7|6858.5|6855.7|46
1621356290000|2021-05-18 16:44:50|6858.1|6855.3|6857.3|6854.5|6859.5|6856.7|6856.6|6853.8|35
1621356300000|2021-05-18 16:45:00|6857|6854.2|6855.5|6852.7|6858.3|6855.5|6853|6850.2|88
1621356310000|2021-05-18 16:45:10|6854.5|6851.7|6861.5|6858.7|6861.5|6858.7|6853|6850.2|185
1621356320000|2021-05-18 16:45:20|6861.3|6858.5|6861.8|6859|6862.8|6860|6861.1|6858.3|26
1621356330000|2021-05-18 16:45:30|6862.2|6859.4|6860.3|6857.5|6864|6861.2|6860.3|6857.5|63
1621356340000|2021-05-18 16:45:40|6860|6857.2|6861.5|6858.7|6862|6859.2|6860|6857.2|144
1621356350000|2021-05-18 16:45:50|6861.6|6858.8|6858.3|6855.5|6861.6|6858.8|6858.3|6855.5|15
1621356360000|2021-05-18 16:46:00|6858|6855.2|6862.8|6860|6863.8|6861|6857.8|6855|81
1621356370000|2021-05-18 16:46:10|6863|6860.2|6865.3|6862.5|6867|6864.2|6862.8|6860|61
1621356380000|2021-05-18 16:46:20|6865.6|6862.8|6868.6|6865.8|6872.6|6866.3|6865.3|6859.8|366
1621356390000|2021-05-18 16:46:30|6868.1|6865.3|6869.1|6866.3|6869.1|6866.3|6867.5|6864.3|95
1621356400000|2021-05-18 16:46:40|6871.1|6868.3|6870.5|6867.7|6871.1|6868.3|6868.5|6865.7|45
1621356410000|2021-05-18 16:46:50|6870.1|6867.3|6871.5|6868.7|6872.2|6869.3|6868|6865.2|91
1621356420000|2021-05-18 16:47:00|6871.3|6868.5|6870|6867.2|6871.5|6868.7|6867.8|6865|91
1621356430000|2021-05-18 16:47:10|6869.3|6866.5|6867.8|6865|6869.3|6866.5|6867.8|6865|32
1621356440000|2021-05-18 16:47:20|6868.3|6865.5|6870.3|6867.5|6870.5|6867.7|6868.3|6865.5|54
1621356450000|2021-05-18 16:47:30|6870|6867.2|6868.5|6865.7|6870|6867.2|6867.8|6865|17
1621356460000|2021-05-18 16:47:40|6868.3|6865.5|6868.5|6865.7|6868.5|6865.7|6867.8|6865|20
1621356470000|2021-05-18 16:47:50|6868.3|6865.5|6868.5|6865.7|6869.3|6866.5|6866.5|6863.7|73
1621356480000|2021-05-18 16:48:00|6868.2|6864.2|6863.6|6860.8|6868.2|6864.8|6861.5|6858.7|212
1621356490000|2021-05-18 16:48:10|6863.5|6860.7|6863.5|6860.7|6864.3|6861.5|6863.5|6860.7|20
1621356500000|2021-05-18 16:48:20|6862.5|6859.7|6865.3|6862.5|6867.1|6864.3|6861.8|6859|115
1621356510000|2021-05-18 16:48:30|6865.5|6862.7|6867.5|6864.7|6867.5|6864.7|6864|6861.2|49
1621356520000|2021-05-18 16:48:40|6866|6863.2|6864.3|6861.5|6867.3|6864.5|6864.3|6861.5|21
1621356530000|2021-05-18 16:48:50|6863.8|6861|6864.6|6861.8|6864.6|6861.8|6862.3|6859.5|13
1621356540000|2021-05-18 16:49:00|6864.5|6861.7|6862.3|6859.5|6864.5|6861.7|6861.3|6858.5|25
1621356550000|2021-05-18 16:49:10|6862.8|6860|6862|6859.2|6863.5|6860.7|6860.6|6857.8|349
1621356560000|2021-05-18 16:49:20|6861.8|6859|6860.3|6857.5|6862.5|6859.7|6859.5|6856.7|186
1621356570000|2021-05-18 16:49:30|6860|6857.2|6858.3|6855.5|6860|6857.2|6857.5|6854.7|70
1621356580000|2021-05-18 16:49:40|6858.5|6855.7|6856|6853.2|6858.5|6855.7|6855.5|6852.7|42
1621356590000|2021-05-18 16:49:50|6856.1|6853.3|6854.3|6851.5|6856.5|6853.7|6853.3|6850.5|56
1621356600000|2021-05-18 16:50:00|6853.5|6850.7|6854.1|6851.3|6854.5|6851.7|6852.3|6849.5|74
1621356610000|2021-05-18 16:50:10|6854.2|6851.4|6853|6850.2|6855.1|6852.3|6853|6850.2|25
1621356620000|2021-05-18 16:50:20|6853.5|6850.7|6854.6|6851.8|6854.6|6851.8|6850.5|6847.7|42
1621356630000|2021-05-18 16:50:30|6855.1|6852.3|6856.4|6853.6|6857.1|6854.3|6854.6|6851.8|79
1621356640000|2021-05-18 16:50:40|6856.3|6853.5|6855.4|6852.6|6856.4|6853.6|6855.4|6852.6|15
1621356650000|2021-05-18 16:50:50|6855.6|6852.8|6856.1|6853.3|6856.4|6853.6|6855.6|6852.8|18
1621356660000|2021-05-18 16:51:00|6855.6|6852.8|6856.9|6854.1|6858.6|6855.8|6855.6|6852|37
1621356670000|2021-05-18 16:51:10|6856.4|6853.6|6862.3|6859.5|6862.6|6859.8|6856.1|6853.3|92
1621356680000|2021-05-18 16:51:20|6861.6|6858.8|6859.4|6856.6|6861.6|6858.8|6859.4|6856.6|30
1621356690000|2021-05-18 16:51:30|6859.7|6856.9|6859.6|6856.8|6859.7|6856.9|6859.4|6856.6|19
1621356700000|2021-05-18 16:51:40|6859.7|6856.9|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|18
1621356710000|2021-05-18 16:51:50|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|4
1621356720000|2021-05-18 16:52:00|6860.1|6857.3|6859.9|6857.1|6862.4|6859.6|6859.9|6857.1|38
1621356730000|2021-05-18 16:52:10|6860.4|6857.6|6862.1|6859.3|6862.1|6859.3|6859.9|6857.1|53
1621356740000|2021-05-18 16:52:20|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|14
1621356750000|2021-05-18 16:52:30|6863.7|6860.9|6860.9|6858.1|6863.7|6860.9|6860.9|6858.1|63
1621356760000|2021-05-18 16:52:40|6860.4|6857.6|6860.3|6857.5|6860.4|6857.6|6860.3|6857.5|9
1621356770000|2021-05-18 16:52:50|6860.4|6857.6|6858.6|6855.8|6860.4|6857.6|6858.6|6855.8|19
1621356780000|2021-05-18 16:53:00|6858.9|6856.1|6857.9|6855.1|6859.1|6856.3|6857.6|6854.8|16
1621356790000|2021-05-18 16:53:10|6857.8|6855|6851.4|6848.6|6857.8|6855|6850.9|6848.1|57
1621356800000|2021-05-18 16:53:20|6852.3|6849.5|6851.6|6848.8|6852.4|6849.6|6851.6|6848.8|14
1621356810000|2021-05-18 16:53:30|6851.9|6849.1|6852.3|6849.5|6852.3|6849.5|6851.4|6848.6|30
1621356820000|2021-05-18 16:53:40|6851.9|6849.1|6850.4|6847.6|6851.9|6849.1|6850.4|6847.6|56
1621356830000|2021-05-18 16:53:50|6850.3|6847.5|6849.9|6847.1|6850.6|6847.8|6849.9|6847.1|19
1621356840000|2021-05-18 16:54:00|6850.2|6847.4|6849.9|6847.1|6851.4|6848.6|6849.4|6846.6|89
1621356850000|2021-05-18 16:54:10|6849.6|6846.8|6848.6|6845.8|6849.6|6846.8|6847.8|6845|40
1621356860000|2021-05-18 16:54:20|6849.1|6846.3|6848.4|6845.6|6849.4|6846.6|6847.9|6845.1|33
1621356870000|2021-05-18 16:54:30|6848.3|6845.5|6846.6|6843.8|6848.6|6845.8|6845.4|6842.6|35
1621356880000|2021-05-18 16:54:40|6846.4|6843.6|6847.4|6844.6|6848.4|6845.6|6844.1|6841.3|79
1621356890000|2021-05-18 16:54:50|6846.6|6843.8|6846.9|6844.1|6846.9|6844.1|6845.4|6842.6|69
1621356900000|2021-05-18 16:55:00|6847.9|6845.1|6847.8|6845|6848.4|6845.6|6847.4|6844.6|34
1621356910000|2021-05-18 16:55:10|6847.1|6844.3|6842.3|6839.5|6847.1|6844.3|6841.9|6839.1|17
1621356920000|2021-05-18 16:55:20|6841.6|6838.8|6838.4|6835.6|6841.6|6838.8|6836.3|6833.5|225
1621356930000|2021-05-18 16:55:30|6838.2|6835.4|6836.4|6833.6|6838.2|6835.4|6836.3|6833.5|33
1621356940000|2021-05-18 16:55:40|6836.2|6833.4|6833.4|6830.6|6836.2|6833.4|6832.3|6829.5|96
1621356950000|2021-05-18 16:55:50|6834.2|6831.4|6831.8|6829|6835.4|6831.5|6825.8|6823|617
1621356960000|2021-05-18 16:56:00|6832.2|6829.4|6831.2|6828.4|6832.8|6830|6831|6828.2|361
1621356970000|2021-05-18 16:56:10|6831.5|6828.7|6829.2|6826.4|6832.5|6829.7|6828.5|6825.7|65
1621356980000|2021-05-18 16:56:20|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|6829.3|6826.5|5
1621356990000|2021-05-18 16:56:30|6829.7|6826.9|6826.7|6823.9|6829.7|6826.9|6825.2|6822.4|92
1621357000000|2021-05-18 16:56:40|6827.2|6824.4|6826.8|6824|6827.2|6824.4|6825.3|6822.5|17
1621357010000|2021-05-18 16:56:50|6827.2|6824.4|6826.2|6823.4|6827.5|6824.4|6823.8|6819.8|186
1621357020000|2021-05-18 16:57:00|6825.8|6823|6826|6823.2|6826|6823.2|6824.7|6821.9|911
1621357030000|2021-05-18 16:57:10|6825.9|6823.1|6825.2|6822.4|6826|6823.2|6824.9|6822.1|88
1621357040000|2021-05-18 16:57:20|6825.5|6822.7|6825.9|6823.1|6827.2|6824.4|6825.5|6822.7|78
1621357050000|2021-05-18 16:57:30|6826|6823.2|6825|6822.2|6826|6823.2|6824.2|6821.4|12
1621357060000|2021-05-18 16:57:40|6824.9|6822.1|6824.2|6821.4|6824.9|6822.1|6824.2|6821.4|11
1621357070000|2021-05-18 16:57:50|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.2|6821.4|56
1621357080000|2021-05-18 16:58:00|6824.4|6821.6|6820.4|6817.6|6824.4|6821.6|6819.7|6816.9|70
1621357090000|2021-05-18 16:58:10|6819.9|6817.1|6820.9|6818.1|6821.5|6818.7|6819.9|6817.1|22
1621357100000|2021-05-18 16:58:20|6820.7|6817.9|6822.4|6819.6|6822.9|6820.1|6820.4|6817.6|37
1621357110000|2021-05-18 16:58:30|6821.9|6819.1|6821.9|6819.1|6824.5|6821.7|6821|6818.2|80
1621357120000|2021-05-18 16:58:40|6822|6819.2|6821.7|6818.9|6822.5|6819.7|6821.4|6818.6|30
1621357130000|2021-05-18 16:58:50|6820.9|6818.1|6819|6816.2|6820.9|6818.1|6816.9|6814.1|51
1621357140000|2021-05-18 16:59:00|6818.5|6815.7|6820.4|6817.6|6821.4|6818.6|6817.9|6815.1|280
1621357150000|2021-05-18 16:59:10|6820.9|6818.1|6821.9|6819.1|6824|6821.2|6820.9|6818.1|98
1621357160000|2021-05-18 16:59:20|6820.9|6818.1|6821.9|6819.1|6822.2|6819.4|6819.9|6817.1|20
1621357170000|2021-05-18 16:59:30|6822|6819.2|6823.9|6821.1|6824|6821.2|6820|6817.2|220
1621357180000|2021-05-18 16:59:40|6823.4|6820.6|6824.9|6822.1|6825.4|6822.6|6822.9|6820.1|45
1621357190000|2021-05-18 16:59:50|6825|6822.2|6826.2|6823.4|6826.2|6823.4|6823.9|6821.1|8
1621357200000|2021-05-18 17:00:00|6826.5|6823.7|6819.9|6817.1|6826.5|6823.7|6819.9|6817.1|47
1621357210000|2021-05-18 17:00:10|6820|6817.2|6822.9|6820.1|6822.9|6820.1|6819.9|6817.1|26
1621357220000|2021-05-18 17:00:20|6822.7|6819.9|6825.9|6823.1|6826.5|6823.7|6822.4|6819.6|87
1621357230000|2021-05-18 17:00:30|6826|6823.2|6826.9|6824.1|6826.9|6824.1|6826|6823.2|47
1621357240000|2021-05-18 17:00:40|6827|6824.2|6823.5|6820.7|6827.4|6824.6|6822.9|6820.1|27
1621357250000|2021-05-18 17:00:50|6824.2|6821.4|6822.9|6820.1|6824.9|6822.1|6821.4|6818.6|236
1621357260000|2021-05-18 17:01:00|6823.9|6821.1|6823.9|6821.1|6824.9|6822.1|6823.7|6820.9|21
1621357270000|2021-05-18 17:01:10|6823.4|6820.6|6822.7|6819.9|6823.9|6821.1|6821.9|6819.1|40
1621357280000|2021-05-18 17:01:20|6822.9|6820.1|6826.7|6823.9|6827.7|6824.9|6822.9|6820.1|78
1621357290000|2021-05-18 17:01:30|6825.9|6823.1|6824.4|6821.6|6826.7|6823.9|6823.9|6821.1|111
1621357300000|2021-05-18 17:01:40|6824.9|6822.1|6825.9|6823.1|6826.4|6823.6|6824.4|6821.6|10
1621357310000|2021-05-18 17:01:50|6826.9|6824.1|6827.4|6824.6|6827.7|6824.9|6826.9|6824.1|15
1621357320000|2021-05-18 17:02:00|6827.8|6825|6826.6|6823.8|6828.9|6826.1|6826.2|6823.4|40
1621357330000|2021-05-18 17:02:10|6826.4|6823.6|6821.4|6818.6|6826.4|6823.6|6821.4|6818.6|24
1621357340000|2021-05-18 17:02:20|6821.2|6818.4|6821.4|6818.6|6824.2|6821.4|6819.4|6816.6|97
1621357350000|2021-05-18 17:02:30|6821.7|6818.9|6821.6|6818.8|6822.2|6819.4|6821.2|6818.4|35
1621357360000|2021-05-18 17:02:40|6821.5|6818.7|6823.9|6821.1|6823.9|6821.1|6821.5|6818.7|21
1621357370000|2021-05-18 17:02:50|6823.7|6820.9|6824.7|6821.9|6824.9|6822.1|6823.2|6820.4|119
1621357380000|2021-05-18 17:03:00|6824.2|6821.4|6826.9|6824.1|6826.9|6824.1|6824.2|6821.4|78
1621357390000|2021-05-18 17:03:10|6827|6824.2|6830|6827.2|6830.9|6828.1|6826.9|6824.1|132
1621357400000|2021-05-18 17:03:20|6830.7|6827.9|6832|6829.2|6832|6829.2|6830.4|6827.6|11
1621357410000|2021-05-18 17:03:30|6832.5|6829.7|6831.4|6828.6|6832.5|6829.7|6830.9|6828.1|2
1621357420000|2021-05-18 17:03:40|6830.7|6827.9|6830.2|6827.4|6830.9|6828.1|6830.2|6827.4|27
1621357430000|2021-05-18 17:03:50|6830.4|6827.6|6830.2|6827.4|6831.9|6829.1|6829.2|6826.4|17
1621357440000|2021-05-18 17:04:00|6829.9|6827.1|6829.6|6826.8|6829.9|6827.1|6829.6|6826.8|9
1621357450000|2021-05-18 17:04:10|6829.2|6826.4|6828.6|6825.8|6829.4|6826.6|6827.9|6825.1|53
1621357460000|2021-05-18 17:04:20|6829.9|6827.1|6832.9|6830.1|6832.9|6830.1|6829.7|6826.9|22
1621357470000|2021-05-18 17:04:30|6832.7|6829.9|6832.7|6829.9|6832.9|6830.1|6830.9|6828.1|20
1621357480000|2021-05-18 17:04:40|6832.5|6829.7|6831.9|6829.1|6832.9|6830.1|6831.7|6828.9|55
1621357490000|2021-05-18 17:04:50|6832|6829.2|6832.4|6829.6|6832.4|6829.6|6831.4|6828.6|22
1621357500000|2021-05-18 17:05:00|6832.9|6830.1|6834.9|6832.1|6834.9|6832.1|6831.9|6829.1|16
1621357510000|2021-05-18 17:05:10|6834.5|6831.7|6833|6830.2|6834.5|6831.7|6832.9|6830.1|27
1621357520000|2021-05-18 17:05:20|6831.9|6829.1|6833|6830.2|6833|6830.2|6831.9|6829.1|20
1621357530000|2021-05-18 17:05:30|6833.9|6831.1|6833|6830.2|6833.9|6831.1|6832.9|6830.1|9
1621357540000|2021-05-18 17:05:40|6832.9|6830.1|6832.4|6829.6|6833.5|6830.7|6832.4|6829.6|11
1621357550000|2021-05-18 17:05:50|6831.9|6829.1|6828.7|6825.9|6832.5|6829.7|6827.9|6825.1|11
1621357560000|2021-05-18 17:06:00|6828.4|6825.6|6828.4|6825.6|6828.9|6826.1|6828.4|6825.6|2
1621357570000|2021-05-18 17:06:10|6828.2|6825.4|6828.4|6825.6|6828.9|6826.1|6828.2|6825.4|29
1621357580000|2021-05-18 17:06:20|6828.2|6825.4|6829.2|6826.4|6829.9|6827.1|6828|6825.2|65
1621357590000|2021-05-18 17:06:30|6828.9|6826.1|6828.2|6825.4|6828.9|6826.1|6827.9|6825.1|11
1621357600000|2021-05-18 17:06:40|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.7|6824.9|2
1621357610000|2021-05-18 17:06:50|6827.4|6824.6|6828.9|6826.1|6828.9|6826.1|6827.4|6824.6|13
1621357620000|2021-05-18 17:07:00|6829|6826.2|6832.4|6829.6|6832.4|6829.6|6829|6826.2|32
1621357630000|2021-05-18 17:07:10|6832.9|6830.1|6834|6831.2|6834|6831.2|6832.9|6830.1|23
1621357640000|2021-05-18 17:07:20|6834.2|6831.4|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|2
1621357650000|2021-05-18 17:07:30|6834|6831.2|6831|6828.2|6834|6831.2|6830.9|6828.1|5
1621357660000|2021-05-18 17:07:40|6830.9|6828.1|6832|6829.2|6832|6829.2|6830.9|6828.1|24
1621357670000|2021-05-18 17:07:50|6831.9|6829.1|6829.9|6827.1|6831.9|6829.1|6829.9|6827.1|15
1621357680000|2021-05-18 17:08:00|6829.5|6826.7|6830.4|6827.6|6830.5|6827.7|6828.9|6826.1|7
1621357690000|2021-05-18 17:08:10|6830.5|6827.7|6830.9|6828.1|6831.9|6829.1|6830|6827.2|6
1621357700000|2021-05-18 17:08:20|6831|6828.2|6831|6828.2|6831|6828.2|6830.4|6827.6|2
1621357710000|2021-05-18 17:08:30|6830.9|6828.1|6830.5|6827.7|6831.5|6828.7|6828.4|6825.6|1067
1621357720000|2021-05-18 17:08:40|6830.1|6827.3|6831|6828.2|6831.1|6828.3|6830|6827.2|24
1621357730000|2021-05-18 17:08:50|6830.6|6827.8|6830.6|6827.8|6831.6|6828.8|6830.1|6827.3|37
1621357740000|2021-05-18 17:09:00|6830.5|6827.7|6829.9|6827.1|6831|6828.2|6828.8|6826|556
1621357750000|2021-05-18 17:09:10|6830|6827.2|6831.5|6828.7|6831.5|6828.7|6829.5|6826.7|140
1621357760000|2021-05-18 17:09:20|6833.5|6830.7|6834.6|6831.8|6834.6|6831.8|6831.8|6829|169
1621357770000|2021-05-18 17:09:30|6834|6831.2|6831.1|6828.3|6834|6831.2|6831.1|6828.3|43
1621357780000|2021-05-18 17:09:40|6831|6828.2|6831|6828.2|6831.1|6828.3|6830.1|6827.3|13
1621357790000|2021-05-18 17:09:50|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6
1621357800000|2021-05-18 17:10:00|6830.5|6827.7|6825|6822.2|6830.5|6827.7|6824.4|6821.6|128
1621357810000|2021-05-18 17:10:10|6824.9|6822.1|6822.4|6819.6|6826.4|6823.6|6821.9|6819.1|37
1621357820000|2021-05-18 17:10:20|6821.9|6819.1|6822.9|6820.1|6823|6820.2|6821.4|6818.6|17
1621357830000|2021-05-18 17:10:30|6823|6820.2|6825.9|6823.1|6826.9|6824.1|6823|6820.2|25
1621357840000|2021-05-18 17:10:40|6825|6822.2|6825|6822.2|6826.9|6824.1|6824.9|6822.1|20
1621357850000|2021-05-18 17:10:50|6824.5|6821.7|6825|6822.2|6825.5|6822.7|6823.9|6821.1|11
1621357860000|2021-05-18 17:11:00|6825.1|6822.3|6826.9|6824.1|6827|6824.2|6825|6822.2|22
1621357870000|2021-05-18 17:11:10|6827|6824.2|6825.9|6823.1|6827|6824.2|6825.9|6823.1|24
1621357880000|2021-05-18 17:11:20|||||||||11
1621357890000|2021-05-18 17:11:30|6826.3|6823.5|6825.9|6823.1|6827|6824.2|6825.9|6823.1|26
1621357900000|2021-05-18 17:11:40|6826|6823.2|6824.9|6822.1|6826.9|6824.1|6823.9|6821.1|372
1621357910000|2021-05-18 17:11:50|6824.4|6821.6|6828|6825.2|6829.1|6826.3|6823.9|6821.1|297
1621357920000|2021-05-18 17:12:00|6827.6|6824.8|6825.5|6822.7|6828.6|6825.8|6825.5|6822.7|12
1621357930000|2021-05-18 17:12:10|6825.1|6822.3|6824.6|6821.8|6825.1|6822.3|6824.5|6821.7|20
1621357940000|2021-05-18 17:12:20|6825.1|6822.3|6824.1|6821.3|6826|6823.2|6824.1|6821.3|44
1621357950000|2021-05-18 17:12:30|6824.3|6821.5|6823.1|6820.3|6824.3|6821.5|6822.1|6819.3|13
1621357960000|2021-05-18 17:12:40|6823.6|6820.8|6821.6|6818.8|6823.6|6820.8|6821|6818.2|26
1621357970000|2021-05-18 17:12:50|6822|6819.2|6822|6819.2|6822|6819.2|6819.1|6816.3|46
1621357980000|2021-05-18 17:13:00|6821.8|6819|6820.1|6817.3|6821.8|6819|6820|6817.2|17
1621357990000|2021-05-18 17:13:10|6820|6817.2|6819.8|6817|6820.6|6817.8|6819|6816.2|284
1621358000000|2021-05-18 17:13:20|6820|6817.2|6821.1|6818.3|6821.1|6818.3|6817.7|6814.9|69
1621358010000|2021-05-18 17:13:30|6821.5|6818.7|6820.8|6818|6821.8|6819|6820.8|6818|14
1621358020000|2021-05-18 17:13:40|6820.3|6817.5|6819.8|6817|6821|6818.2|6819.8|6817|15
1621358030000|2021-05-18 17:13:50|6820.5|6817.7|6821.8|6819|6821.8|6819|6820.5|6817.7|30
1621358040000|2021-05-18 17:14:00|6821|6818.2|6819.8|6817|6821|6818.2|6819.8|6817|39
1621358050000|2021-05-18 17:14:10|6818.8|6816|6818.8|6816|6818.8|6816|6816.8|6814|74
1621358060000|2021-05-18 17:14:20|6819|6816.2|6818.8|6816|6819.3|6816.5|6817.8|6815|30
1621358070000|2021-05-18 17:14:30|6819|6816.2|6817.8|6815|6819|6816.2|6817.8|6815|28
1621358080000|2021-05-18 17:14:40|6817.5|6814.7|6817.3|6814.5|6817.8|6815|6815.8|6813|62
1621358090000|2021-05-18 17:14:50|6817|6814.2|6817|6814.2|6817.3|6814.5|6817|6814.2|21
1621358100000|2021-05-18 17:15:00|6817.8|6815|6817.5|6814.7|6817.8|6815|6816.7|6813.9|20
1621358110000|2021-05-18 17:15:10|6817|6814.2|6819.1|6816.3|6820.1|6817.3|6816|6813.2|145
1621358120000|2021-05-18 17:15:20|6819|6816.2|6819.3|6816.5|6819.3|6816.5|6818.6|6815.8|26
1621358130000|2021-05-18 17:15:30|6819.4|6816.6|6820.6|6817.8|6822|6819.2|6819.4|6816.6|282
1621358140000|2021-05-18 17:15:40|6821.5|6818.7|6820.5|6817.7|6821.5|6818.7|6820.5|6817.7|103
1621358150000|2021-05-18 17:15:50|6821.1|6818.3|6825.3|6822.5|6826.3|6823.5|6821.1|6818.3|45
1621358160000|2021-05-18 17:16:00|6825.1|6822.3|6823.1|6820.3|6826.1|6823.3|6823|6820.2|41
1621358170000|2021-05-18 17:16:10|6823|6820.2|6823.1|6820.3|6824|6821.2|6822.5|6819.7|19
1621358180000|2021-05-18 17:16:20|6823.3|6820.5|6824.8|6822|6824.8|6822|6823.3|6820.5|27
1621358190000|2021-05-18 17:16:30|6825.1|6822.3|6829|6826.2|6829.1|6826.3|6824.5|6821.7|102
1621358200000|2021-05-18 17:16:40|6828.5|6825.7|6830.5|6827.7|6831.8|6829|6828.1|6825.3|77
1621358210000|2021-05-18 17:16:50|6830|6827.2|6831.1|6828.3|6831.1|6828.3|6829.5|6826.7|22
1621358220000|2021-05-18 17:17:00|6831|6828.2|6830|6827.2|6831.1|6828.3|6829|6826.2|26
1621358230000|2021-05-18 17:17:10|6830.1|6827.3|6830.1|6827.3|6831.1|6828.3|6829.1|6826.3|31
1621358240000|2021-05-18 17:17:20|6830|6827.2|6831.1|6828.3|6831.5|6828.7|6829.1|6826.3|45
1621358250000|2021-05-18 17:17:30|6831|6828.2|6831.1|6828.3|6832.5|6829.7|6830|6827.2|60
1621358260000|2021-05-18 17:17:40|6831|6828.2|6830|6827.2|6831|6828.2|6830|6827.2|15
1621358270000|2021-05-18 17:17:50|6829.5|6826.7|6830.6|6827.8|6831.1|6828.3|6829.5|6826.7|9
1621358280000|2021-05-18 17:18:00|6831|6828.2|6827|6824.2|6831|6828.2|6826.5|6823.7|9
1621358290000|2021-05-18 17:18:10|6826.5|6823.7|6827.8|6825|6827.8|6825|6826.5|6823.7|8
1621358300000|2021-05-18 17:18:20|6828.1|6825.3|6827.5|6824.7|6828.1|6825.3|6827.5|6824.7|5
1621358310000|2021-05-18 17:18:30|6827|6824.2|6827|6824.2|6827|6824.2|6827|6824.2|19
1621358320000|2021-05-18 17:18:40|6827.1|6824.3|6826.3|6823.5|6828.1|6825.3|6826.1|6823.3|20
1621358330000|2021-05-18 17:18:50|6826.1|6823.3|6828.1|6825.3|6828.1|6825.3|6826.1|6823.3|18
1621358340000|2021-05-18 17:19:00|6829.8|6827|6834.1|6831.3|6835.1|6832.3|6829.8|6827|51
1621358350000|2021-05-18 17:19:10|6834.3|6831.5|6833.3|6830.5|6834.3|6831.5|6833.1|6830.3|9
1621358360000|2021-05-18 17:19:20|6833.4|6830.6|6834.3|6831.5|6835.1|6832.3|6833.4|6830.6|20
1621358370000|2021-05-18 17:19:30|6834.4|6831.6|6834.6|6831.8|6835.1|6832.3|6834|6831.2|3
1621358380000|2021-05-18 17:19:40|6834.5|6831.7|6834.1|6831.3|6834.5|6831.7|6833.1|6830.3|7
1621358390000|2021-05-18 17:19:50|6834.5|6831.7|6835.1|6832.3|6835.1|6832.3|6834.5|6831.7|7
1621358400000|2021-05-18 17:20:00|6835.3|6832.5|6835.6|6832.8|6836.3|6833.5|6835.1|6832.3|83
1621358410000|2021-05-18 17:20:10|6835.5|6832.7|6835.1|6832.3|6836.1|6833.3|6835|6832.2|17
1621358420000|2021-05-18 17:20:20|6836.2|6833.4|6836|6833.2|6836.5|6833.7|6836|6833.2|24
1621358430000|2021-05-18 17:20:30|6836.1|6833.3|6835|6832.2|6836.1|6833.3|6835|6832.2|7
1621358440000|2021-05-18 17:20:40|6834.5|6831.7|6836.1|6833.3|6836.1|6833.3|6834.1|6831.3|18
1621358450000|2021-05-18 17:20:50|6836|6833.2|6835.1|6832.3|6836.1|6833.3|6835.1|6831.7|12
1621358460000|2021-05-18 17:21:00|6835.8|6833|6837.5|6834.7|6837.5|6834.7|6835.8|6833|27
1621358470000|2021-05-18 17:21:10|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6836.1|6833.3|51
1621358480000|2021-05-18 17:21:20|6837|6834.2|6841.1|6838.3|6841.1|6838.3|6837|6834.2|45
1621358490000|2021-05-18 17:21:30|6841.3|6838.5|6841.1|6838.3|6842.5|6839.7|6840.6|6837.8|13
1621358500000|2021-05-18 17:21:40|6841|6838.2|6841.3|6838.5|6841.3|6838.5|6840.1|6837.3|19
1621358510000|2021-05-18 17:21:50|6841.8|6839|6840.3|6837.5|6841.8|6839|6840.1|6837.3|8
1621358520000|2021-05-18 17:22:00|6841.1|6838.3|6841.6|6838.8|6842.3|6839.5|6841.1|6838.3|22
1621358530000|2021-05-18 17:22:10|6841.5|6838.7|6840.1|6837.3|6841.6|6838.8|6840.1|6837.3|7
1621358540000|2021-05-18 17:22:20|6840.8|6838|6839.3|6836.5|6841.3|6838.5|6839.1|6836.3|31
1621358550000|2021-05-18 17:22:30|6839|6836.2|6839.3|6836.5|6839.6|6836.8|6838.1|6835.3|113
1621358560000|2021-05-18 17:22:40|6839.6|6836.8|6839.1|6836.3|6840.3|6837.5|6839.1|6836.3|34
1621358570000|2021-05-18 17:22:50|6839.4|6836.6|6840.1|6837.3|6840.1|6837.3|6839.4|6836.6|10
1621358580000|2021-05-18 17:23:00|6840|6837.2|6840.8|6838|6840.8|6838|6838.3|6835.5|66
1621358590000|2021-05-18 17:23:10|6841.1|6838.3|6842.1|6839.3|6843.1|6840.3|6841.1|6838.3|24
1621358600000|2021-05-18 17:23:20|6842.3|6839.5|6842.1|6839.3|6842.5|6839.7|6842.1|6839.3|4
1621358610000|2021-05-18 17:23:30|6844|6841.2|6844.1|6841.3|6844.3|6841.5|6842.6|6839.8|27
1621358620000|2021-05-18 17:23:40|||||||||10
1621358630000|2021-05-18 17:23:50|6843.5|6840.7|6843.6|6840.8|6844.5|6841.7|6843.3|6840.5|12
1621358640000|2021-05-18 17:24:00|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6842.1|6839.3|10
1621358650000|2021-05-18 17:24:10|6843.4|6840.6|6841.6|6838.8|6845.5|6842.7|6841.6|6838.8|17
1621358660000|2021-05-18 17:24:20|6841.8|6839|6841.1|6838.3|6842.1|6839.3|6841.1|6838.3|37
1621358670000|2021-05-18 17:24:30|6840.6|6837.8|6842.1|6839.3|6842.1|6839.3|6840.6|6837.8|6
1621358680000|2021-05-18 17:24:40|6842.3|6839.5|6841.3|6838.5|6842.3|6839.5|6841.1|6838.3|4
1621358690000|2021-05-18 17:24:50|6841.6|6838.8|6844.3|6841.5|6845.3|6842.5|6841.6|6838.8|41
1621358700000|2021-05-18 17:25:00|6844.1|6841.3|6845.3|6842.5|6845.3|6842.5|6844.1|6841.3|15
1621358710000|2021-05-18 17:25:10|6845.1|6842.3|6846.3|6843.5|6846.3|6843.5|6845.1|6842.3|30
1621358720000|2021-05-18 17:25:20|6846.1|6843.3|6845.3|6842.5|6846.1|6843.3|6845.3|6842.5|4
1621358730000|2021-05-18 17:25:30|6845.1|6842.3|6846.8|6844|6846.8|6844|6845.1|6842.3|39
1621358740000|2021-05-18 17:25:40|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|19
1621358750000|2021-05-18 17:25:50|6847.8|6845|6848.1|6845.3|6848.8|6846|6847.8|6845|45
1621358760000|2021-05-18 17:26:00|6848.3|6845.5|6849.6|6846.8|6849.8|6847|6847.6|6844.8|10
1621358770000|2021-05-18 17:26:10|6849.1|6846.3|6849.8|6847|6849.8|6847|6848.8|6846|8
1621358780000|2021-05-18 17:26:20|6849.6|6846.8|6849.1|6846.3|6849.8|6847|6849.1|6846.3|83
1621358790000|2021-05-18 17:26:30|||||||||3
1621358800000|2021-05-18 17:26:40|6849.3|6846.5|6849.8|6847|6849.8|6847|6848.6|6845.8|269
1621358810000|2021-05-18 17:26:50|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.1|6846.3|15
1621358820000|2021-05-18 17:27:00|6849.8|6847|6851.3|6848.5|6851.3|6848.5|6849.8|6847|20
1621358830000|2021-05-18 17:27:10|6851.4|6848.6|6851.1|6848.3|6851.8|6849|6851.1|6848.3|13
1621358840000|2021-05-18 17:27:20|6851.3|6848.5|6851.8|6849|6851.8|6849|6851.1|6848.3|4
1621358850000|2021-05-18 17:27:30|6852.1|6849.3|6852.8|6850|6854.7|6851|6852.1|6849.3|295
1621358860000|2021-05-18 17:27:40|6852.6|6849.8|6850.1|6847.3|6852.6|6849.8|6850.1|6847.3|19
1621358870000|2021-05-18 17:27:50|6849.8|6847|6851.9|6849.1|6852.1|6849.3|6849.3|6846.5|229
1621358880000|2021-05-18 17:28:00|6852.1|6849.3|6852.4|6849.6|6853.4|6850.6|6852.1|6849.3|11
1621358890000|2021-05-18 17:28:10|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.4|6848.6|13
1621358900000|2021-05-18 17:28:20|6851.4|6848.6|6850.8|6848|6851.4|6848.6|6850.3|6847.5|26
1621358910000|2021-05-18 17:28:30|6850.6|6847.8|6850.4|6847.6|6850.8|6848|6850.1|6847.3|6
1621358920000|2021-05-18 17:28:40|6850.8|6848|6849.4|6846.6|6850.8|6848|6848.8|6846|29
1621358930000|2021-05-18 17:28:50|6849.3|6846.5|6846.8|6844|6849.3|6846.5|6846.8|6844|8
1621358940000|2021-05-18 17:29:00|6847.1|6844.3|6845.1|6842.3|6849.4|6846.6|6845.1|6842.3|139
1621358950000|2021-05-18 17:29:10|6845.3|6842.5|6844.1|6841.3|6845.8|6843|6844.1|6841.3|3
1621358960000|2021-05-18 17:29:20|6843.1|6840.3|6845.3|6842.5|6845.3|6842.5|6843.1|6840.3|43
1621358970000|2021-05-18 17:29:30|6845.1|6842.3|6845.8|6843|6845.8|6843|6845.1|6842.3|3
1621358980000|2021-05-18 17:29:40|6845.6|6842.8|6846.3|6843.5|6846.3|6843.5|6845.4|6842.6|21
1621358990000|2021-05-18 17:29:50|6845.6|6842.8|6845.1|6842.3|6846.3|6843.5|6845.1|6842.3|78
1621359000000|2021-05-18 17:30:00|6844.8|6842|6844.1|6841.3|6849.3|6846.5|6843.6|6840.8|33
1621359010000|2021-05-18 17:30:10|6843.8|6841|6842.8|6840|6843.8|6841|6841.8|6839|17
1621359020000|2021-05-18 17:30:20|6843.6|6840.8|6843.6|6840.8|6843.8|6841|6842.8|6840|18
1621359030000|2021-05-18 17:30:30|6843.8|6841|6842.8|6840|6844.1|6841.3|6842.8|6840|22
1621359040000|2021-05-18 17:30:40|6842.6|6839.8|6842.8|6840|6842.8|6840|6842.1|6839.3|19
1621359050000|2021-05-18 17:30:50|6843.5|6840.7|6843.3|6840.5|6843.8|6841|6843.3|6840.5|9
1621359060000|2021-05-18 17:31:00|6843.8|6841|6844.6|6841.8|6846.1|6843.3|6843.3|6840.5|30
1621359070000|2021-05-18 17:31:10|6844.3|6841.5|6844.1|6841.3|6844.8|6842|6844.1|6841.3|18
1621359080000|2021-05-18 17:31:20|6843.6|6840.8|6843.3|6840.5|6844.1|6841.3|6843.3|6840.5|7
1621359090000|2021-05-18 17:31:30|6843.1|6840.3|6844.1|6841.3|6844.1|6841.3|6843.1|6840.3|21
1621359100000|2021-05-18 17:31:40|6843.6|6840.8|6842.8|6840|6843.6|6840.8|6842.3|6839.5|10
1621359110000|2021-05-18 17:31:50|6843|6840.2|6843.3|6840.5|6844.1|6841.3|6842.8|6840|2
1621359120000|2021-05-18 17:32:00|6843.1|6840.3|6846.1|6843.3|6846.8|6844|6843.1|6840.3|81
1621359130000|2021-05-18 17:32:10|6845.4|6842.6|6843.8|6841|6845.4|6842.6|6843.6|6840.8|21
1621359140000|2021-05-18 17:32:20|6843.6|6840.8|6842.3|6839.5|6844|6841.2|6842.3|6839.5|77
1621359150000|2021-05-18 17:32:30|6842.6|6839.8|6846.3|6843.5|6846.3|6843.5|6842.6|6839.8|439
1621359160000|2021-05-18 17:32:40|6846.4|6843.6|6844.1|6841.3|6846.4|6843.6|6843.8|6841|174
1621359170000|2021-05-18 17:32:50|6843.6|6840.8|6844.4|6841.6|6846.3|6843.5|6843.3|6840.5|39
1621359180000|2021-05-18 17:33:00|6844.8|6842|6843.8|6841|6844.8|6842|6843.8|6841|4
1621359190000|2021-05-18 17:33:10|6843.6|6840.8|6842.8|6840|6843.6|6840.8|6842.8|6840|3
1621359200000|2021-05-18 17:33:20|6842.1|6839.3|6839.1|6836.3|6842.3|6839.5|6838.1|6835.3|150
1621359210000|2021-05-18 17:33:30|6838.6|6835.8|6841.3|6838.5|6841.3|6838.5|6838.1|6835.3|21
1621359220000|2021-05-18 17:33:40|||||||||1
1621359230000|2021-05-18 17:33:50|6841.8|6839|6841.3|6838.5|6842.8|6840|6841.3|6838.5|10
1621359240000|2021-05-18 17:34:00|6841.1|6838.3|6842.3|6839.5|6842.8|6840|6841.1|6838.3|29
1621359250000|2021-05-18 17:34:10|6842.1|6839.3|6842.8|6840|6842.8|6840|6842.1|6839.3|8
1621359260000|2021-05-18 17:34:20|6843.8|6841|6842.8|6840|6844.1|6841.3|6842.8|6840|9
1621359270000|2021-05-18 17:34:30|6843.1|6840.3|6843.3|6840.5|6843.8|6841|6843.1|6840.3|24
1621359280000|2021-05-18 17:34:40|6843.8|6841|6843.3|6840.5|6843.8|6841|6843.3|6840.5|1
1621359290000|2021-05-18 17:34:50|6843.8|6841|6843.3|6840.5|6843.8|6841|6843.3|6840.5|15
1621359300000|2021-05-18 17:35:00|6843.1|6840.3|6844.8|6842|6846.8|6844|6843.1|6840.3|73
1621359310000|2021-05-18 17:35:10|6845.1|6842.3|6845.3|6842.5|6845.8|6843|6845.1|6842.3|7
1621359320000|2021-05-18 17:35:20|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|8
1621359330000|2021-05-18 17:35:30|6845.5|6842.7|6844.1|6841.3|6847.8|6845|6844.1|6841.3|48
1621359340000|2021-05-18 17:35:40|6844|6841.2|6844|6841.2|6844.1|6841.3|6844|6841.2|2
1621359350000|2021-05-18 17:35:50|6843.8|6841|6841.6|6838.8|6843.8|6841|6841.6|6838.8|18
1621359360000|2021-05-18 17:36:00|6841.3|6838.5|6840.1|6837.3|6843.6|6840.8|6840.1|6837.3|604
1621359370000|2021-05-18 17:36:10|6840.6|6837.8|6841.1|6838.3|6841.1|6838.3|6840.1|6837.3|34
1621359380000|2021-05-18 17:36:20|6841.3|6838.5|6840.5|6837.7|6841.8|6839|6840.5|6837.7|15
1621359390000|2021-05-18 17:36:30|6840.2|6837.4|6840.5|6837.7|6840.8|6838|6840|6836|55
1621359400000|2021-05-18 17:36:40|6840.1|6837.3|6842.1|6839.3|6842.1|6839.3|6840.1|6837.3|28
1621359410000|2021-05-18 17:36:50|6841.5|6838.7|6840.1|6837.3|6841.8|6839|6840.1|6837.3|9
1621359420000|2021-05-18 17:37:00|6840.6|6837.8|6840.1|6837.3|6841.6|6838.8|6839.8|6837|16
1621359430000|2021-05-18 17:37:10|6839.5|6836.7|6840.1|6837.3|6840.1|6837.3|6839.1|6836.3|31
1621359440000|2021-05-18 17:37:20|6840|6837.2|6839.6|6836.8|6840|6837.2|6838.5|6835.7|16
1621359450000|2021-05-18 17:37:30|6839.5|6836.7|6840.6|6837.8|6840.6|6837.8|6839.5|6836.7|33
1621359460000|2021-05-18 17:37:40|6841.5|6838.7|6841.1|6838.3|6841.5|6838.7|6841|6838.2|11
1621359470000|2021-05-18 17:37:50|6841|6838.2|6840|6837.2|6841|6838.2|6839.1|6836.3|17
1621359480000|2021-05-18 17:38:00|6840.1|6837.3|6840.1|6837.3|6840.8|6838|6840.1|6837.3|5
1621359490000|2021-05-18 17:38:10|6839.8|6837|6842|6839.2|6843.1|6840.3|6839.5|6836.7|42
1621359500000|2021-05-18 17:38:20|6842.1|6839.3|6841.4|6838.6|6842.1|6839.3|6841.3|6838.5|16
1621359510000|2021-05-18 17:38:30|6842.1|6839.3|6843.1|6840.3|6844.1|6841.3|6842.1|6839.3|18
1621359520000|2021-05-18 17:38:40|6843.3|6840.5|6843.6|6840.8|6843.8|6841|6843.1|6840.3|13
1621359530000|2021-05-18 17:38:50|6844|6841.2|6843.1|6840.3|6844|6841.2|6843.1|6840.3|24
1621359540000|2021-05-18 17:39:00|||||||||2
1621359550000|2021-05-18 17:39:10|6843.3|6840.5|6842.8|6840|6845.1|6842.3|6842.6|6839.8|49
1621359560000|2021-05-18 17:39:20|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|36
1621359570000|2021-05-18 17:39:30|6842.8|6840|6842.5|6839.7|6842.8|6840|6842.5|6839.7|128
1621359580000|2021-05-18 17:39:40|6842.8|6840|6843|6840.2|6843|6840.2|6842.8|6840|12
1621359590000|2021-05-18 17:39:50|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|17
1621359600000|2021-05-18 17:40:00|6841.1|6838.3|6841.7|6838.9|6842.5|6839.7|6841|6838.2|28
1621359610000|2021-05-18 17:40:10|6840.8|6838|6841.8|6839|6842|6839.2|6840.8|6838|16
1621359620000|2021-05-18 17:40:20|6841.1|6838.3|6840.8|6838|6841.1|6838.3|6840.8|6838|6
1621359630000|2021-05-18 17:40:30|||||||||1
1621359640000|2021-05-18 17:40:40|6840.5|6837.7|6837.8|6835|6840.5|6837.7|6836.8|6834|61
1621359650000|2021-05-18 17:40:50|6838.5|6835.7|6839.8|6837|6840|6837.2|6838.5|6835.7|24
1621359660000|2021-05-18 17:41:00|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|17
1621359670000|2021-05-18 17:41:10|6838.8|6836|6836.8|6834|6839|6836.2|6836.8|6834|20
1621359680000|2021-05-18 17:41:20|6837|6834.2|6836|6833.2|6837|6834.2|6836|6833.2|4
1621359690000|2021-05-18 17:41:30|6836.5|6833.7|6837|6834.2|6837|6834.2|6836.3|6833.5|11
1621359700000|2021-05-18 17:41:40|||||||||23
1621359710000|2021-05-18 17:41:50|6837.3|6834.5|6837.3|6834.5|6837.8|6835|6836.8|6834|9
1621359720000|2021-05-18 17:42:00|6837|6834.2|6837.8|6835|6837.8|6835|6837|6834.2|11
1621359730000|2021-05-18 17:42:10|6837.5|6834.7|6837.8|6835|6837.8|6835|6835.5|6832.7|160
1621359740000|2021-05-18 17:42:20|6837.1|6834.3|6837.5|6834.7|6837.5|6834.7|6836.8|6834|17
1621359750000|2021-05-18 17:42:30|6837|6834.2|6837.5|6834.7|6838|6835.2|6837|6834.2|40
1621359760000|2021-05-18 17:42:40|6837.8|6835|6837.8|6835|6837.8|6835|6836.8|6834|48
1621359770000|2021-05-18 17:42:50|6837.5|6834.7|6840|6837.2|6840.8|6838|6837.5|6834.7|72
1621359780000|2021-05-18 17:43:00|6840.5|6837.7|6839.3|6836.5|6841.5|6838.7|6839.3|6836.5|28
1621359790000|2021-05-18 17:43:10|6838.8|6836|6838.5|6835.7|6839|6836.2|6838|6835.2|7
1621359800000|2021-05-18 17:43:20|6838.3|6835.5|6836.5|6833.7|6838.3|6835.5|6836.5|6833.7|13
1621359810000|2021-05-18 17:43:30|6836.8|6834|6835.3|6832.5|6837|6834.2|6835.3|6832.5|17
1621359820000|2021-05-18 17:43:40|6834.8|6832|6835|6832.2|6835.1|6832.3|6834.8|6832|5
1621359830000|2021-05-18 17:43:50|6834.8|6832|6835.3|6832.5|6836.5|6833.7|6834.8|6832|47
1621359840000|2021-05-18 17:44:00|6835.8|6833|6833|6830.2|6835.8|6833|6833|6830.2|10
1621359850000|2021-05-18 17:44:10|6833.5|6830.7|6832.7|6829.9|6834.7|6831.9|6832.3|6829.5|10
1621359860000|2021-05-18 17:44:20|6832|6829.2|6833.8|6831|6833.8|6831|6832|6829.2|51
1621359870000|2021-05-18 17:44:30|6834|6831.2|6833.8|6831|6834.3|6831.5|6833.8|6831|7
1621359880000|2021-05-18 17:44:40|6834|6831.2|6836.1|6833.3|6836.1|6833.3|6833.2|6830.4|162
1621359890000|2021-05-18 17:44:50|6836.8|6834|6834.8|6832|6836.8|6834|6833.5|6830.7|119
1621359900000|2021-05-18 17:45:00|6835|6832.2|6839.8|6837|6840.8|6838|6835|6832.2|41
1621359910000|2021-05-18 17:45:10|6840|6837.2|6840|6837.2|6840|6837.2|6839.8|6837|12
1621359920000|2021-05-18 17:45:20|6839.8|6837|6840|6837.2|6840|6837.2|6839.8|6837|1
1621359930000|2021-05-18 17:45:30|6840.5|6837.7|6842.8|6840|6842.8|6840|6840.5|6837.7|4
1621359940000|2021-05-18 17:45:40|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|8
1621359950000|2021-05-18 17:45:50|6843.2|6840.4|6842.8|6840|6843.3|6840.5|6842.8|6840|2
1621359960000|2021-05-18 17:46:00|6842|6839.2|6841|6838.2|6842|6839.2|6840.8|6838|132
1621359970000|2021-05-18 17:46:10|6841.5|6838.7|6843|6840.2|6843|6840.2|6841.5|6838.7|17
1621359980000|2021-05-18 17:46:20|6843.8|6841|6843.3|6840.5|6843.8|6841|6843.3|6840.5|8
1621359990000|2021-05-18 17:46:30|6843|6840.2|6843.8|6841|6843.8|6841|6843|6840.2|27
1621360000000|2021-05-18 17:46:40|6843.5|6840.7|6841.7|6838.9|6843.5|6840.7|6841|6838.2|26
1621360010000|2021-05-18 17:46:50|6841|6838.2|6841.8|6839|6841.8|6839|6838.3|6835.5|34
1621360020000|2021-05-18 17:47:00|6842|6839.2|6842.8|6840|6842.8|6840|6841.8|6839|2
1621360030000|2021-05-18 17:47:10|6842.3|6839.5|6842.8|6840|6842.8|6840|6842.3|6839.5|9
1621360040000|2021-05-18 17:47:20|6842.7|6839.9|6843.8|6841|6843.8|6841|6842.1|6839.3|16
1621360050000|2021-05-18 17:47:30|6844|6841.2|6843.7|6840.9|6844|6841.2|6843.5|6840.7|13
1621360060000|2021-05-18 17:47:40|6843.3|6840.5|6842.8|6840|6843.8|6841|6842.8|6840|58
1621360070000|2021-05-18 17:47:50|6843|6840.2|6839.8|6837|6843.5|6840.7|6839.8|6837|36
1621360080000|2021-05-18 17:48:00|6840|6837.2|6842.1|6839.3|6842.8|6840|6839.8|6837|56
1621360090000|2021-05-18 17:48:10|6842.8|6840|6845|6842.2|6845.8|6843|6842.7|6839.9|28
1621360100000|2021-05-18 17:48:20|6845.5|6842.7|6844|6841.2|6845.7|6842.9|6844|6841.2|10
1621360110000|2021-05-18 17:48:30|6844.3|6841.5|6842.2|6839.4|6844.3|6841.5|6842.2|6839.4|13
1621360120000|2021-05-18 17:48:40|6841.8|6839|6842.8|6840|6843.5|6840.7|6840.7|6837.9|80
1621360130000|2021-05-18 17:48:50|6842.5|6839.7|6844.5|6841.7|6844.5|6841.7|6842.3|6839.5|23
1621360140000|2021-05-18 17:49:00|6848.2|6845.4|6848.8|6846|6850.1|6847.3|6847.6|6844.8|284
1621360150000|2021-05-18 17:49:10|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|6
1621360160000|2021-05-18 17:49:20|6848.3|6845.5|6847.5|6844.7|6848.5|6845.7|6846.8|6844|15
1621360170000|2021-05-18 17:49:30|6847.8|6845|6847.8|6845|6848|6845.2|6847.3|6844.5|45
1621360180000|2021-05-18 17:49:40|6848|6845.2|6847.8|6845|6848.4|6845.2|6846.8|6844|13
1621360190000|2021-05-18 17:49:50|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6847|6844.2|13
1621360200000|2021-05-18 17:50:00|6846.8|6844|6850|6847.2|6851|6848.2|6846|6843.2|15
1621360210000|2021-05-18 17:50:10|6849.8|6847|6849.5|6846.7|6849.8|6847|6849.3|6846.5|3
1621360220000|2021-05-18 17:50:20|6849.3|6846.5|6849|6846.2|6849.8|6847|6849|6846.2|23
1621360230000|2021-05-18 17:50:30|6848.8|6846|6846.8|6844|6849.5|6846.7|6846.8|6844|50
1621360240000|2021-05-18 17:50:40|6846.1|6843.3|6846|6843.2|6847.5|6844.7|6845.8|6843|13
1621360250000|2021-05-18 17:50:50|6846.1|6843.3|6847|6844.2|6847|6844.2|6846.1|6843.3|8
1621360260000|2021-05-18 17:51:00|6846.8|6844|6847.8|6845|6848|6845.2|6846.8|6844|3
1621360270000|2021-05-18 17:51:10|6847|6844.2|6847.8|6845|6848.3|6845.5|6846.8|6844|17
1621360280000|2021-05-18 17:51:20|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847.3|6844.5|14
1621360290000|2021-05-18 17:51:30|6848.8|6846|6847.7|6844.9|6848.8|6846|6847.7|6844.9|17
1621360300000|2021-05-18 17:51:40|6847.8|6845|6848.8|6846|6849|6846.2|6847.8|6845|37
1621360310000|2021-05-18 17:51:50|6849.3|6846.5|6847|6844.2|6849.3|6846.5|6847|6844.2|6
1621360320000|2021-05-18 17:52:00|6847.3|6844.5|6847.7|6844.9|6848.7|6845.9|6847.3|6844.5|35
1621360330000|2021-05-18 17:52:10|6848.2|6845.4|6849.8|6847|6850.7|6847.9|6848.2|6845.4|36
1621360340000|2021-05-18 17:52:20|6850|6847.2|6849.8|6847|6850.3|6847.5|6848.7|6845.9|16
1621360350000|2021-05-18 17:52:30|||||||||12
1621360360000|2021-05-18 17:52:40|6850|6847.2|6853.8|6851|6853.8|6851|6849.8|6847|29
1621360370000|2021-05-18 17:52:50|6853.7|6850.9|6854.7|6851.9|6854.8|6852|6853.2|6850.4|26
1621360380000|2021-05-18 17:53:00|6853.8|6851|6855.8|6853|6856.8|6854|6853.8|6851|45
1621360390000|2021-05-18 17:53:10|6856|6853.2|6853.8|6851|6856|6853.2|6853.8|6851|16
1621360400000|2021-05-18 17:53:20|6854|6851.2|6851.8|6849|6854|6851.2|6851.8|6849|137
1621360410000|2021-05-18 17:53:30|6852.1|6849.3|6854.8|6852|6855|6852.2|6852.1|6849.3|50
1621360420000|2021-05-18 17:53:40|6855|6852.2|6855.8|6853|6855.8|6853|6854.8|6852|3
1621360430000|2021-05-18 17:53:50|6856.3|6853.5|6856.3|6853.5|6857.8|6855|6856.3|6853.5|133
1621360440000|2021-05-18 17:54:00|6856.6|6853.8|6855.8|6853|6857.3|6854.5|6855.8|6853|18
1621360450000|2021-05-18 17:54:10|6856.1|6853.3|6856.8|6854|6856.8|6854|6856.1|6853.3|7
1621360460000|2021-05-18 17:54:20|6856.7|6853.9|6856.8|6854|6856.8|6854|6856|6853.2|8
1621360470000|2021-05-18 17:54:30|6857|6854.2|6856|6853.2|6857.3|6854.5|6855.8|6853|23
1621360480000|2021-05-18 17:54:40|6856.8|6854|6856.8|6854|6856.8|6854|6856.8|6854|43
1621360490000|2021-05-18 17:54:50|6857|6854.2|6858|6855.2|6858.5|6855.7|6856.5|6853.7|49
1621360500000|2021-05-18 17:55:00|6858.5|6855.7|6859|6856.2|6859.8|6857|6857.5|6854.7|58
1621360510000|2021-05-18 17:55:10|6858.8|6856|6858.5|6855.7|6858.8|6856|6857.5|6854.7|40
1621360520000|2021-05-18 17:55:20|6858.3|6855.5|6857.2|6854.4|6858.5|6855.7|6857.2|6854.4|39
1621360530000|2021-05-18 17:55:30|6855.8|6853|6852.8|6850|6855.8|6853|6852.8|6850|178
1621360540000|2021-05-18 17:55:40|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|16
1621360550000|2021-05-18 17:55:50|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|7
1621360560000|2021-05-18 17:56:00|6853.8|6851|6856.8|6854|6856.8|6854|6853.8|6851|68
1621360570000|2021-05-18 17:56:10|6856.7|6853.9|6856|6853.2|6856.7|6853.9|6855.8|6853|26
1621360580000|2021-05-18 17:56:20|6855.8|6853|6854.8|6852|6856|6853.2|6854.8|6852|27
1621360590000|2021-05-18 17:56:30|||||||||16
1621360600000|2021-05-18 17:56:40|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|59
1621360610000|2021-05-18 17:56:50|6855.3|6852.5|6854.8|6852|6855.3|6852.5|6854.8|6852|11
1621360620000|2021-05-18 17:57:00|6854.7|6851.9|6855|6852.2|6855.5|6852.7|6852.8|6850|33
1621360630000|2021-05-18 17:57:10|6854.8|6852|6853|6850.2|6854.8|6852|6852.8|6850|27
1621360640000|2021-05-18 17:57:20|6852.8|6850|6853.8|6851|6854|6851.2|6852.8|6850|16
1621360650000|2021-05-18 17:57:30|6854.5|6851.7|6854.8|6852|6855|6852.2|6854.5|6851.7|348
1621360660000|2021-05-18 17:57:40|6854.5|6851.7|6854.8|6852|6854.8|6852|6854|6851.2|57
1621360670000|2021-05-18 17:57:50|6855|6852.2|6855|6852.2|6855.3|6852.5|6854.8|6852|22
1621360680000|2021-05-18 17:58:00|6855.1|6852.3|6855.3|6852.5|6855.5|6852.7|6854.8|6852|39
1621360690000|2021-05-18 17:58:10|6855.5|6852.7|6854.8|6852|6855.5|6852.7|6853.8|6851|19
1621360700000|2021-05-18 17:58:20|6855.2|6852.4|6854.8|6852|6855.3|6852.5|6854.8|6852|12
1621360710000|2021-05-18 17:58:30|6854.5|6851.7|6855|6852.2|6855|6852.2|6853.1|6850.3|27
1621360720000|2021-05-18 17:58:40|6854.8|6852|6855|6852.2|6855.5|6852.7|6854.3|6851.5|15
1621360730000|2021-05-18 17:58:50|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|8
1621360740000|2021-05-18 17:59:00|6854.5|6851.7|6857.7|6854.9|6857.8|6855|6852.8|6850|134
1621360750000|2021-05-18 17:59:10|6857.8|6855|6858.2|6855.4|6858.8|6856|6856.8|6854|16
1621360760000|2021-05-18 17:59:20|6858.7|6855.9|6855.8|6853|6858.8|6856|6855.8|6853|25
1621360770000|2021-05-18 17:59:30|6856|6853.2|6855.7|6852.9|6856.7|6853.9|6854.8|6852|28
1621360780000|2021-05-18 17:59:40|6854.8|6852|6854.8|6852|6855.7|6852.9|6854.2|6851.4|15
1621360790000|2021-05-18 17:59:50|6855.7|6852.9|6854.7|6851.9|6855.8|6853|6854.2|6851.4|34
1621360800000|2021-05-18 18:00:00|6854.8|6852|6855.8|6853|6857.2|6854.4|6854.8|6852|56
1621360810000|2021-05-18 18:00:10|6856|6853.2|6856.8|6854|6857|6854.2|6856|6853.2|20
1621360820000|2021-05-18 18:00:20|6856.3|6853.5|6854.8|6852|6856.3|6853.5|6854.8|6852|16
1621360830000|2021-05-18 18:00:30|6854.3|6851.5|6853.8|6851|6854.5|6851.7|6853.8|6851|25
1621360840000|2021-05-18 18:00:40|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1621360850000|2021-05-18 18:00:50|6854|6851.2|6855|6852.2|6856|6853.2|6854|6851.2|29
1621360860000|2021-05-18 18:01:00|6854.8|6852|6854.8|6852|6854.8|6852|6853.8|6851|72
1621360870000|2021-05-18 18:01:10|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|9
1621360880000|2021-05-18 18:01:20|6855.2|6852.4|6853.8|6851|6855.2|6852.4|6852.8|6850|50
1621360890000|2021-05-18 18:01:30|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|37
1621360900000|2021-05-18 18:01:40|6854.8|6852|6854.8|6852|6855|6852.2|6853.8|6851|16
1621360910000|2021-05-18 18:01:50|6854.3|6851.5|6854|6851.2|6854.3|6851.5|6853.8|6851|33
1621360920000|2021-05-18 18:02:00|6854.3|6851.5|6851.8|6849|6856.7|6853.9|6851.8|6849|30
1621360930000|2021-05-18 18:02:10|6852.5|6849.7|6851.8|6849|6852.5|6849.7|6851.5|6848.7|45
1621360940000|2021-05-18 18:02:20|||||||||14
1621360950000|2021-05-18 18:02:30|6851.2|6848.4|6851.8|6849|6852.8|6850|6850.8|6848|44
1621360960000|2021-05-18 18:02:40|6852.2|6849.4|6853.3|6850.5|6853.8|6851|6852.2|6849.4|15
1621360970000|2021-05-18 18:02:50|6853.8|6851|6852.3|6849.5|6853.8|6851|6852.2|6849.4|17
1621360980000|2021-05-18 18:03:00|6852.7|6849.9|6854.5|6851.7|6854.8|6852|6851.2|6848.4|55
1621360990000|2021-05-18 18:03:10|6854.1|6851.3|6853.8|6851|6854.8|6852|6853|6850.2|33
1621361000000|2021-05-18 18:03:20|6853.5|6850.7|6852.8|6850|6853.5|6850.7|6852.8|6850|13
1621361010000|2021-05-18 18:03:30|6852.5|6849.7|6850.8|6848|6852.8|6850|6850.8|6848|6
1621361020000|2021-05-18 18:03:40|6851.3|6848.5|6851.5|6848.7|6851.5|6848.7|6850.8|6848|119
1621361030000|2021-05-18 18:03:50|6851|6848.2|6850.8|6848|6851|6848.2|6850.8|6848|6
1621361040000|2021-05-18 18:04:00|6851|6848.2|6851|6848.2|6851.5|6848.7|6849.2|6846.4|81
1621361050000|2021-05-18 18:04:10|6849.7|6846.9|6849.8|6847|6850.5|6847.7|6849.2|6846.4|79
1621361060000|2021-05-18 18:04:20|6848.8|6846|6850|6847.2|6850|6847.2|6848.8|6846|54
1621361070000|2021-05-18 18:04:30|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|101
1621361080000|2021-05-18 18:04:40|6850.3|6847.5|6849.7|6846.9|6850.3|6847.5|6849.2|6846.4|23
1621361090000|2021-05-18 18:04:50|6849.8|6847|6849.7|6846.9|6849.8|6847|6848.2|6845.4|15
1621361100000|2021-05-18 18:05:00|6849.3|6846.5|6852.2|6849.4|6852.3|6849.5|6849.3|6846.5|50
1621361110000|2021-05-18 18:05:10|6850.8|6848|6849.2|6846.4|6850.8|6848|6847.8|6845|113
1621361120000|2021-05-18 18:05:20|6848.8|6846|6849.2|6846.4|6849.2|6846.4|6848.2|6845.4|43
1621361130000|2021-05-18 18:05:30|6848.8|6846|6848.8|6846|6849.2|6846.4|6846.8|6844|79
1621361140000|2021-05-18 18:05:40|6849.2|6846.4|6848.8|6846|6849.2|6846.4|6848.2|6845.4|33
1621361150000|2021-05-18 18:05:50|6848.2|6845.4|6847.8|6845|6848.2|6845.4|6847.2|6844.4|64
1621361160000|2021-05-18 18:06:00|||||||||17
1621361170000|2021-05-18 18:06:10|6848.2|6845.4|6847.2|6844.4|6848.2|6845.4|6847.2|6844.4|39
1621361180000|2021-05-18 18:06:20|6849.2|6846.4|6851.8|6849|6853.5|6850.7|6849.2|6846.4|27
1621361190000|2021-05-18 18:06:30|6852.7|6849.9|6850.3|6847.5|6852.7|6849.9|6850.2|6847.4|12
1621361200000|2021-05-18 18:06:40|6850.8|6848|6850.2|6847.4|6850.8|6848|6850.2|6847.4|0
1621361210000|2021-05-18 18:06:50|6849.7|6846.9|6849.7|6846.9|6850.2|6847.4|6848.3|6845.5|36
1621361220000|2021-05-18 18:07:00|6849.2|6846.4|6846.8|6844|6850.3|6847.5|6846.8|6844|35
1621361230000|2021-05-18 18:07:10|6847.2|6844.4|6846.8|6844|6847.2|6844.4|6846.7|6843.9|25
1621361240000|2021-05-18 18:07:20|6847.5|6844.7|6845.2|6842.4|6848.2|6845.4|6845.2|6842.4|36
1621361250000|2021-05-18 18:07:30|6843.8|6841|6845.2|6842.4|6845.7|6842.9|6843.8|6841|33
1621361260000|2021-05-18 18:07:40|6845.3|6842.5|6845.7|6842.9|6846.2|6843.4|6845.3|6842.5|2
1621361270000|2021-05-18 18:07:50|6845.5|6842.7|6845.2|6842.4|6845.7|6842.9|6845.2|6842.4|27
1621361280000|2021-05-18 18:08:00|6845.3|6842.5|6846.7|6843.9|6846.7|6843.9|6845.3|6842.5|13
1621361290000|2021-05-18 18:08:10|6846.8|6844|6845|6842.2|6846.8|6844|6843.7|6840.9|17
1621361300000|2021-05-18 18:08:20|6844.8|6842|6845.7|6842.9|6846.7|6843.9|6844.7|6841.9|95
1621361310000|2021-05-18 18:08:30|6845.5|6842.7|6844.2|6841.4|6845.5|6842.7|6843.7|6840.9|11
1621361320000|2021-05-18 18:08:40|6843.2|6840.4|6841.8|6839|6843.2|6840.4|6841.2|6838.4|90
1621361330000|2021-05-18 18:08:50|6841.7|6838.9|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|23
1621361340000|2021-05-18 18:09:00|6841.5|6838.7|6842.2|6839.4|6842.2|6839.4|6840.7|6837.9|37
1621361350000|2021-05-18 18:09:10|6842.8|6840|6842.3|6839.5|6842.8|6840|6842.3|6839.5|43
1621361360000|2021-05-18 18:09:20|6842.7|6839.9|6845.7|6842.9|6845.7|6842.9|6842.7|6839.9|146
1621361370000|2021-05-18 18:09:30|6845.3|6842.5|6845.7|6842.9|6846.8|6844|6844.8|6842|107
1621361380000|2021-05-18 18:09:40|6844.7|6841.9|6843.7|6840.9|6845.8|6843|6843.7|6840.9|39
1621361390000|2021-05-18 18:09:50|6843.8|6841|6843.8|6841|6844.2|6841.4|6842.8|6840|5
1621361400000|2021-05-18 18:10:00|6843.7|6840.9|6845.3|6842.5|6845.3|6842.5|6842.7|6839.9|15
1621361410000|2021-05-18 18:10:10|6845.2|6842.4|6843.8|6841|6845.2|6842.4|6843.7|6840.9|5
1621361420000|2021-05-18 18:10:20|6843.7|6840.9|6843.5|6840.7|6844.3|6841.5|6842.7|6839.9|36
1621361430000|2021-05-18 18:10:30|6843.8|6841|6844.7|6841.9|6844.7|6841.9|6843.8|6841|0
1621361440000|2021-05-18 18:10:40|6844.2|6841.4|6844.2|6841.4|6844.7|6841.9|6844.2|6841.4|22
1621361450000|2021-05-18 18:10:50|6843.3|6840.5|6842.7|6839.9|6843.3|6840.5|6842.2|6839.4|26
1621361460000|2021-05-18 18:11:00|6842.3|6839.5|6842.8|6840|6842.8|6840|6842|6839.2|8
1621361470000|2021-05-18 18:11:10|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|14
1621361480000|2021-05-18 18:11:20|6842.5|6839.7|6842.3|6839.5|6842.8|6840|6842.2|6839.4|20
1621361490000|2021-05-18 18:11:30|6841.8|6839|6841.8|6839|6842.2|6839.4|6841.2|6838.4|33
1621361500000|2021-05-18 18:11:40|6841.7|6838.9|6841.3|6838.5|6841.8|6839|6841.2|6838.4|6
1621361510000|2021-05-18 18:11:50|6841.8|6839|6841.8|6839|6842.2|6839.4|6841.7|6838.9|24
1621361520000|2021-05-18 18:12:00|6841.7|6838.9|6841.8|6839|6841.8|6839|6838.8|6836|26
1621361530000|2021-05-18 18:12:10|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|10
1621361540000|2021-05-18 18:12:20|6842.8|6840|6845.7|6842.9|6847.2|6844.4|6842.8|6840|83
1621361550000|2021-05-18 18:12:30|6845.3|6842.5|6846.2|6843.4|6846.3|6843.5|6844.8|6842|21
1621361560000|2021-05-18 18:12:40|6847.2|6844.4|6846.8|6844|6847.7|6844.9|6846.7|6843.9|18
1621361570000|2021-05-18 18:12:50|6847|6844.2|6846.7|6843.9|6848.2|6845.4|6846.7|6843.9|15
1621361580000|2021-05-18 18:13:00|6846.2|6843.4|6848.3|6845.5|6848.3|6845.5|6845.8|6843|23
1621361590000|2021-05-18 18:13:10|6848.2|6845.4|6844.2|6841.4|6848.3|6845.5|6844.2|6841.4|32
1621361600000|2021-05-18 18:13:20|6844.7|6841.9|6844.2|6841.4|6845.7|6842.9|6844.2|6841.4|18
1621361610000|2021-05-18 18:13:30|6843.7|6840.9|6844.8|6842|6845.3|6842.5|6843.7|6840.9|20
1621361620000|2021-05-18 18:13:40|6845|6842.2|6845.8|6843|6846.7|6843.9|6845|6842.2|6
1621361630000|2021-05-18 18:13:50|6844.8|6842|6844.8|6842|6844.8|6842|6843.8|6841|24
1621361640000|2021-05-18 18:14:00|6844.7|6841.9|6842.2|6839.4|6844.8|6842|6842.2|6839.4|161
1621361650000|2021-05-18 18:14:10|6842.3|6839.5|6841.2|6838.4|6842.7|6839.9|6840.8|6838|65
1621361660000|2021-05-18 18:14:20|6840.8|6838|6843.7|6840.9|6843.8|6841|6840.2|6837.4|54
1621361670000|2021-05-18 18:14:30|6843.8|6841|6841.2|6838.4|6843.8|6841|6841.2|6838.4|7
1621361680000|2021-05-18 18:14:40|6841.7|6838.9|6842.7|6839.9|6842.8|6840|6841.7|6838.9|122
1621361690000|2021-05-18 18:14:50|6841.8|6839|6841.8|6839|6842.5|6839.7|6841.7|6838.9|42
1621361700000|2021-05-18 18:15:00|6842.2|6839.4|6843.2|6840.4|6845.2|6842.4|6841.7|6838.9|64
1621361710000|2021-05-18 18:15:10|6842.8|6840|6842.8|6840|6843|6840.2|6841.8|6839|48
1621361720000|2021-05-18 18:15:20|6843.2|6840.4|6844.2|6841.4|6845.8|6843|6842.2|6839.4|95
1621361730000|2021-05-18 18:15:30|6843.9|6841.1|6842.8|6840|6843.9|6841.1|6842.3|6839.5|31
1621361740000|2021-05-18 18:15:40|6842.7|6839.9|6842.2|6839.4|6842.7|6839.9|6841.8|6839|27
1621361750000|2021-05-18 18:15:50|6842.3|6839.5|6843.5|6840.7|6843.5|6840.7|6842.2|6839.4|23
1621361760000|2021-05-18 18:16:00|6844.5|6841.7|6845.7|6842.9|6846.3|6843.5|6844.5|6841.7|38
1621361770000|2021-05-18 18:16:10|6845.5|6842.7|6846.3|6843.5|6846.3|6843.5|6845.5|6842.7|0
1621361780000|2021-05-18 18:16:20|6846|6843.2|6845.8|6843|6846.8|6844|6845.3|6842.5|29
1621361790000|2021-05-18 18:16:30|6846.1|6843.3|6847.8|6845|6848.3|6845.5|6846.1|6843.3|10
1621361800000|2021-05-18 18:16:40|6847.5|6844.7|6846|6843.2|6848|6845.2|6846|6843.2|56
1621361810000|2021-05-18 18:16:50|6846.8|6844|6847.8|6845|6848.8|6846|6846.8|6844|35
1621361820000|2021-05-18 18:17:00|6848|6845.2|6850.8|6848|6850.8|6848|6847.8|6845|58
1621361830000|2021-05-18 18:17:10|6851.3|6848.5|6850.8|6848|6851.7|6848.9|6850.5|6847.7|11
1621361840000|2021-05-18 18:17:20|6850.5|6847.7|6850.8|6848|6851|6848.2|6849.8|6847|84
1621361850000|2021-05-18 18:17:30|6850.7|6847.9|6850.2|6847.4|6850.8|6848|6848.8|6846|55
1621361860000|2021-05-18 18:17:40|6849.8|6847|6848.8|6846|6851.2|6848.4|6847.8|6845|84
1621361870000|2021-05-18 18:17:50|6848.7|6845.9|6851|6848.2|6851|6848.2|6848.7|6845.9|74
1621361880000|2021-05-18 18:18:00|6851.1|6848.3|6849.3|6846.5|6851.3|6848.5|6848.8|6846|79
1621361890000|2021-05-18 18:18:10|6849.8|6847|6849.5|6846.7|6850|6847.2|6848.8|6846|33
1621361900000|2021-05-18 18:18:20|6850|6847.2|6848.8|6846|6850|6847.2|6848.8|6846|16
1621361910000|2021-05-18 18:18:30|6848.5|6845.7|6847.8|6845|6848.5|6845.7|6847.8|6845|19
1621361920000|2021-05-18 18:18:40|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6845.8|6843|10
1621361930000|2021-05-18 18:18:50|6847.3|6844.5|6847.2|6844.4|6847.5|6844.7|6847.2|6844.4|14
1621361940000|2021-05-18 18:19:00|6846.8|6844|6846.8|6844|6847.8|6845|6846.3|6843.5|8
1621361950000|2021-05-18 18:19:10|6846.7|6843.9|6846.2|6843.4|6846.8|6844|6845.8|6843|14
1621361960000|2021-05-18 18:19:20|6845.8|6843|6844.3|6841.5|6845.8|6843|6844.2|6841.4|6
1621361970000|2021-05-18 18:19:30|6844.2|6841.4|6844.7|6841.9|6844.7|6841.9|6843.3|6840.5|20
1621361980000|2021-05-18 18:19:40|6844.8|6842|6846.3|6843.5|6846.7|6843.9|6844.8|6842|87
1621361990000|2021-05-18 18:19:50|6846.2|6843.4|6846.5|6843.7|6847.3|6844.5|6845.7|6842.9|25
1621362000000|2021-05-18 18:20:00|6846.8|6844|6848.5|6845.7|6848.5|6845.7|6846.7|6843.9|36
1621362010000|2021-05-18 18:20:10|6848.8|6846|6852.3|6849.5|6852.3|6849.5|6848.8|6846|67
1621362020000|2021-05-18 18:20:20|6852.2|6849.4|6852.2|6849.4|6853.8|6851|6851.8|6849|42
1621362030000|2021-05-18 18:20:30|6851.7|6848.9|6850.7|6847.9|6851.7|6848.9|6850.7|6847.9|56
1621362040000|2021-05-18 18:20:40|6850.5|6847.7|6850.7|6847.9|6850.8|6848|6849.7|6846.9|44
1621362050000|2021-05-18 18:20:50|6850.5|6847.7|6849.2|6846.4|6850.5|6847.7|6848.8|6846|40
1621362060000|2021-05-18 18:21:00|6848.8|6846|6848.7|6845.9|6848.8|6846|6847.8|6845|81
1621362070000|2021-05-18 18:21:10|6848.3|6845.5|6847.8|6845|6848.8|6846|6846.8|6844|81
1621362080000|2021-05-18 18:21:20|6847.5|6844.7|6849|6846.2|6849.7|6846.9|6847.5|6844.7|36
1621362090000|2021-05-18 18:21:30|6849.8|6847|6847.8|6845|6849.8|6847|6847.8|6845|58
1621362100000|2021-05-18 18:21:40|||||||||34
1621362110000|2021-05-18 18:21:50|6848|6845.2|6850.3|6847.5|6850.3|6847.5|6848|6845.2|49
1621362120000|2021-05-18 18:22:00|6849.8|6847|6850.2|6847.4|6851.8|6849|6849.8|6847|66
1621362130000|2021-05-18 18:22:10|6849.8|6847|6851.3|6848.5|6851.8|6849|6849.8|6847|31
1621362140000|2021-05-18 18:22:20|6851.7|6848.9|6850.8|6848|6851.8|6849|6850.8|6848|82
1621362150000|2021-05-18 18:22:30|6851.3|6848.5|6853.2|6850.4|6853.2|6850.4|6850.8|6848|74
1621362160000|2021-05-18 18:22:40|6852.5|6849.7|6853.3|6850.5|6853.8|6851|6852|6849.2|63
1621362170000|2021-05-18 18:22:50|6853.5|6850.7|6850.8|6848|6853.8|6851|6850.8|6848|68
1621362180000|2021-05-18 18:23:00|6851.3|6848.5|6851.3|6848.5|6851.8|6849|6850.8|6848|55
1621362190000|2021-05-18 18:23:10|6851.2|6848.4|6852.2|6849.4|6853.2|6850.4|6850.8|6848|35
1621362200000|2021-05-18 18:23:20|6852.7|6849.9|6851.3|6848.5|6852.7|6849.9|6850.7|6847.9|59
1621362210000|2021-05-18 18:23:30|6851.2|6848.4|6850.8|6848|6851.3|6848.5|6850.2|6847.4|70
1621362220000|2021-05-18 18:23:40|6851.7|6848.9|6854.7|6851.9|6854.8|6852|6851.7|6848.9|82
1621362230000|2021-05-18 18:23:50|6854.5|6851.7|6849.2|6846.4|6854.5|6851.7|6849.2|6846.4|49
1621362240000|2021-05-18 18:24:00|6849.7|6846.9|6849.8|6847|6850.3|6847.5|6847.7|6844.9|77
1621362250000|2021-05-18 18:24:10|6849.3|6846.5|6850.8|6848|6851.7|6848.9|6849.3|6846.5|57
1621362260000|2021-05-18 18:24:20|6850.7|6847.9|6850.7|6847.9|6851.2|6848.4|6850.3|6847.5|62
1621362270000|2021-05-18 18:24:30|6850.8|6848|6850.7|6847.9|6851.2|6848.4|6850.2|6847.4|93
1621362280000|2021-05-18 18:24:40|6850.5|6847.7|6849.8|6847|6850.8|6848|6847.8|6845|164
1621362290000|2021-05-18 18:24:50|6850.5|6847.7|6851.8|6849|6851.8|6849|6850.5|6847.7|29
1621362300000|2021-05-18 18:25:00|6852.2|6849.4|6852.7|6849.9|6854.7|6851.9|6852.2|6849.4|113
1621362310000|2021-05-18 18:25:10|6852.2|6849.4|6851.7|6848.9|6852.7|6849.9|6849.7|6846.9|438
1621362320000|2021-05-18 18:25:20|6851.5|6848.7|6855|6852.2|6855.2|6852.4|6851.5|6848.7|83
1621362330000|2021-05-18 18:25:30|6854.5|6851.7|6854.5|6851.7|6855.2|6852.4|6853.5|6850.7|115
1621362340000|2021-05-18 18:25:40|6854.7|6851.9|6854.5|6851.7|6854.7|6851.9|6852.2|6849.4|74
1621362350000|2021-05-18 18:25:50|6853.9|6851.1|6856.2|6853.4|6856.2|6853.4|6853.9|6851.1|104
1621362360000|2021-05-18 18:26:00|6856.9|6854.1|6854.7|6851.9|6858.1|6855|6854.7|6851.9|657
1621362370000|2021-05-18 18:26:10|6855.2|6852.4|6857.5|6854.7|6857.7|6854.9|6854.8|6852|273
1621362380000|2021-05-18 18:26:20|6856.5|6853.7|6856.7|6853.9|6857.4|6854.6|6856.2|6853.4|52
1621362390000|2021-05-18 18:26:30|6857|6854.2|6857.8|6855|6858.9|6856.1|6857|6854.2|165
1621362400000|2021-05-18 18:26:40|6858.3|6855.5|6860.2|6857.4|6860.2|6857.4|6857.5|6854.7|59
1621362410000|2021-05-18 18:26:50|6860|6857.2|6857.5|6854.7|6860.2|6857.4|6857.5|6854.7|77
1621362420000|2021-05-18 18:27:00|6857.7|6854.9|6858.5|6855.7|6858.5|6855.7|6856.5|6853.7|102
1621362430000|2021-05-18 18:27:10|6857.7|6854.9|6857.4|6854.6|6857.7|6854.9|6856.5|6853.7|40
1621362440000|2021-05-18 18:27:20|6857.5|6854.7|6854.5|6851.7|6858.2|6855.4|6854.5|6851.7|98
1621362450000|2021-05-18 18:27:30|6854.4|6851.6|6856|6853.2|6856|6853.2|6853.5|6850.7|90
1621362460000|2021-05-18 18:27:40|6856.2|6853.4|6849.5|6846.7|6856.2|6853.4|6849.5|6846.7|122
1621362470000|2021-05-18 18:27:50|6848.8|6846|6854.7|6851.9|6854.7|6851.9|6848.5|6845.7|169
1621362480000|2021-05-18 18:28:00|6855.2|6852.4|6856.4|6853.6|6858.5|6855.7|6853.7|6850.9|270
1621362490000|2021-05-18 18:28:10|6856|6853.2|6856.4|6853.6|6857.4|6854.6|6853.9|6851.1|122
1621362500000|2021-05-18 18:28:20|6856.5|6853.7|6855.8|6853|6856.5|6853.7|6853.5|6850.7|276
1621362510000|2021-05-18 18:28:30|6856.5|6853.7|6857|6854.2|6857.2|6854.4|6855.5|6852.7|135
1621362520000|2021-05-18 18:28:40|6857.2|6854.4|6855.2|6852.4|6857.2|6854.4|6854.2|6851.4|202
1621362530000|2021-05-18 18:28:50|6855.9|6853.1|6857.2|6854.4|6858.2|6855.4|6855.9|6853.1|310
1621362540000|2021-05-18 18:29:00|6857.5|6854.7|6859.8|6857|6860.3|6857.5|6857.5|6854.7|776
1621362550000|2021-05-18 18:29:10|6860.2|6857.4|6860.2|6857.4|6860.7|6857.9|6859.2|6856.4|301
1621362560000|2021-05-18 18:29:20|6860.3|6857.5|6861.5|6858.7|6861.7|6858.9|6859.8|6857|213
1621362570000|2021-05-18 18:29:30|6861.2|6858.4|6863.1|6860.3|6864.1|6861.3|6860.8|6858|2218
1621362580000|2021-05-18 18:29:40|6862.3|6859.5|6864.5|6861.7|6864.5|6861.7|6862|6859.2|349
1621362590000|2021-05-18 18:29:50|6864.8|6862|6864.1|6861.3|6865.3|6862.5|6863.1|6860.3|512
1621362600000|2021-05-18 18:30:00|6864|6861.2|6866.4|6863.6|6866.4|6863.6|6864|6861.2|282
1621362610000|2021-05-18 18:30:10|6866.8|6864|6867.8|6865|6868.3|6865.5|6866.6|6863.8|126
1621362620000|2021-05-18 18:30:20|6867.5|6864.7|6868.8|6866|6868.8|6866|6867.1|6864.3|181
1621362630000|2021-05-18 18:30:30|6868.1|6865.3|6865.5|6862.7|6868.1|6865.3|6865.1|6862.3|352
1621362640000|2021-05-18 18:30:40|6865.8|6863|6867.1|6864.3|6867.1|6864.3|6865.1|6862.3|170
1621362650000|2021-05-18 18:30:50|6866.8|6864|6865.6|6862.8|6867.5|6864.7|6865.6|6862.8|75
1621362660000|2021-05-18 18:31:00|6866|6863.2|6865.1|6862.3|6866.1|6863.3|6865.1|6862.3|34
1621362670000|2021-05-18 18:31:10|6864.1|6861.3|6863|6860.2|6864.1|6861.3|6862.1|6859.3|91
1621362680000|2021-05-18 18:31:20|6862.8|6860|6863|6860.2|6863.1|6860.3|6862|6859.2|69
1621362690000|2021-05-18 18:31:30|6863.1|6860.3|6861.5|6858.7|6863.1|6860.3|6861.1|6858.3|150
1621362700000|2021-05-18 18:31:40|6861.1|6858.3|6860|6857.2|6861.1|6858.3|6859.5|6856.7|117
1621362710000|2021-05-18 18:31:50|6860.1|6857.3|6860.6|6857.8|6861.1|6858.3|6860.1|6857.3|95
1621362720000|2021-05-18 18:32:00|6861|6858.2|6861.1|6858.3|6861.1|6858.3|6859.6|6856.8|118
1621362730000|2021-05-18 18:32:10|||||||||27
1621362740000|2021-05-18 18:32:20|6862.1|6859.3|6863.1|6860.3|6863.3|6860.5|6862.1|6859.3|69
1621362750000|2021-05-18 18:32:30|6863.3|6860.5|6862.1|6859.3|6864.1|6861.3|6862.1|6859.3|13
1621362760000|2021-05-18 18:32:40|6862|6859.2|6862.1|6859.3|6862.1|6859.3|6862|6859.2|10
1621362770000|2021-05-18 18:32:50|6862|6859.2|6862.6|6859.8|6862.6|6859.8|6862|6859.2|1
1621362780000|2021-05-18 18:33:00|6862.5|6859.7|6861.6|6858.8|6862.5|6859.7|6861.6|6858.8|10
1621362790000|2021-05-18 18:33:10|6862.1|6859.3|6860.1|6857.3|6862.1|6859.3|6859.1|6856.3|28
1621362800000|2021-05-18 18:33:20|6860.3|6857.5|6860.1|6857.3|6861.1|6858.3|6860.1|6857.3|58
1621362810000|2021-05-18 18:33:30|||||||||6
1621362820000|2021-05-18 18:33:40|6859.6|6856.8|6858.5|6855.7|6859.6|6856.8|6858.1|6855.3|51
1621362830000|2021-05-18 18:33:50|6858.8|6856|6858.6|6855.8|6859.1|6856.3|6858.1|6855.3|3
1621362840000|2021-05-18 18:34:00|6859.1|6856.3|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|4
1621362850000|2021-05-18 18:34:10|6859.5|6856.7|6858.6|6855.8|6859.5|6856.7|6858.5|6855.7|6
1621362860000|2021-05-18 18:34:20|6858.4|6855.6|6859|6856.2|6859.5|6856.7|6858.4|6855.6|3
1621362870000|2021-05-18 18:34:30|6858.3|6855.5|6859.1|6856.3|6859.1|6856.3|6858.3|6855.5|16
1621362880000|2021-05-18 18:34:40|6858.6|6855.8|6858.1|6855.3|6859.1|6856.3|6858.1|6855.3|12
1621362890000|2021-05-18 18:34:50|6858.5|6855.7|6858.1|6855.3|6859.5|6856.7|6858.1|6855.3|9
1621362900000|2021-05-18 18:35:00|6857.8|6855|6856.6|6853.8|6857.8|6855|6856.6|6853.8|42
1621362910000|2021-05-18 18:35:10|6856.8|6854|6857.8|6855|6858.1|6855.3|6856.5|6853.7|9
1621362920000|2021-05-18 18:35:20|6858.5|6855.7|6858.1|6855.3|6859.1|6856.3|6858.1|6855.3|6
1621362930000|2021-05-18 18:35:30|6857.8|6855|6857.5|6854.7|6857.8|6855|6857.5|6854.7|7
1621362940000|2021-05-18 18:35:40|6857.8|6855|6857.5|6854.7|6857.8|6855|6857|6854.2|14
1621362950000|2021-05-18 18:35:50|6857.1|6854.3|6857.1|6854.3|6857.5|6854.7|6856.5|6853.7|4
1621362960000|2021-05-18 18:36:00|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|3
1621362970000|2021-05-18 18:36:10|6857.1|6854.3|6856.5|6853.7|6857.1|6854.3|6856.5|6853.7|43
1621362980000|2021-05-18 18:36:20|6856.8|6854|6857.1|6854.3|6857.1|6854.3|6856.8|6854|5
1621363000000|2021-05-18 18:36:40|6856.7|6853.9|6856.5|6853.7|6856.7|6853.9|6856.5|6853.7|5
1621363010000|2021-05-18 18:36:50|6856.7|6853.9|6856.5|6853.7|6856.7|6853.9|6856.5|6853.7|8
1621363020000|2021-05-18 18:37:00|6858|6855.2|6856.5|6853.7|6858.1|6855.3|6856.5|6853.7|7
1621363030000|2021-05-18 18:37:10|6856.6|6853.8|6857|6854.2|6857.1|6854.3|6856.5|6853.7|5
1621363040000|2021-05-18 18:37:20|6857.1|6854.3|6857|6854.2|6857.6|6854.8|6857|6854.2|25
1621363050000|2021-05-18 18:37:30|6857.1|6854.3|6856.8|6854|6857.1|6854.3|6856.8|6854|1
1621363060000|2021-05-18 18:37:40|6856.5|6853.7|6856.6|6853.8|6856.7|6853.9|6855.5|6852.7|37
1621363070000|2021-05-18 18:37:50|6857.5|6854.7|6861|6858.2|6861.1|6858.3|6857.1|6854.3|75
1621363080000|2021-05-18 18:38:00|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6859.1|6856.3|38
1621363090000|2021-05-18 18:38:10|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.1|6857.3|1
1621363100000|2021-05-18 18:38:20|6860.1|6857.3|6860.2|6857.4|6861.1|6858.3|6860.1|6857.3|2
1621363110000|2021-05-18 18:38:30|6860.1|6857.3|6861.1|6858.3|6861.1|6858.3|6860.1|6857.3|8
1621363120000|2021-05-18 18:38:40|6861|6858.2|6860.1|6857.3|6861|6858.2|6860.1|6857.3|4
1621363130000|2021-05-18 18:38:50|6860.5|6857.7|6860.6|6857.8|6861.1|6858.3|6860.1|6857.3|13
1621363140000|2021-05-18 18:39:00|6860.2|6857.4|6861.6|6858.8|6862.1|6859.3|6860.1|6857.3|10
1621363150000|2021-05-18 18:39:10|6861.2|6858.4|6860.1|6857.3|6861.2|6858.4|6860.1|6857.3|9
1621363160000|2021-05-18 18:39:20|6859.7|6856.9|6860.1|6857.3|6861.1|6858.3|6859.7|6856.9|11
1621363170000|2021-05-18 18:39:30|6860.6|6857.8|6860.7|6857.9|6860.7|6857.9|6860.6|6857.8|3
1621363180000|2021-05-18 18:39:40|6861.1|6858.3|6861|6858.2|6861.1|6858.3|6861|6858.2|10
1621363190000|2021-05-18 18:39:50|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|4
1621363200000|2021-05-18 18:40:00|6860.1|6857.3|6861|6858.2|6861.1|6858.3|6860.1|6857.3|4
1621363210000|2021-05-18 18:40:10|6861.1|6858.3|6861|6858.2|6861.1|6858.3|6861|6858.2|1
1621363220000|2021-05-18 18:40:20|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861|6858.2|4
1621363230000|2021-05-18 18:40:30|6861|6858.2|6862.1|6859.3|6862.1|6859.3|6861|6858.2|14
1621363240000|2021-05-18 18:40:40|6863.1|6860.3|6862.1|6859.3|6863.1|6860.3|6861.8|6859|39
1621363250000|2021-05-18 18:40:50|6862|6859.2|6859.7|6856.9|6862|6859.2|6857.6|6854.8|29
1621363260000|2021-05-18 18:41:00|6860.1|6857.3|6857.7|6854.9|6860.1|6857.3|6857.7|6854.9|10
1621363270000|2021-05-18 18:41:10|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|10
1621363280000|2021-05-18 18:41:20|6858.2|6855.4|6857.2|6854.4|6858.2|6855.4|6857.1|6854.3|6
1621363290000|2021-05-18 18:41:30|6857.6|6854.8|6856.1|6853.3|6857.6|6854.8|6856.1|6853.3|2
1621363300000|2021-05-18 18:41:40|6857.1|6854.3|6857.6|6854.8|6857.7|6854.9|6857.1|6854.3|11
1621363310000|2021-05-18 18:41:50|6857.1|6854.3|6857.2|6854.4|6857.7|6854.9|6857.1|6854.3|7
1621363320000|2021-05-18 18:42:00|6857.1|6854.3|6857|6854.2|6857.1|6854.3|6856.6|6853.8|8
1621363330000|2021-05-18 18:42:10|6855.7|6852.9|6855.7|6852.9|6856.6|6853.8|6855.7|6852.9|10
1621363340000|2021-05-18 18:42:20|6855.6|6852.8|6855.2|6852.4|6855.6|6852.8|6855.2|6852.4|4
1621363350000|2021-05-18 18:42:30|6855.1|6852.3|6854.1|6851.3|6855.7|6852.9|6854.1|6851.3|8
1621363360000|2021-05-18 18:42:40|6854|6851.2|6854.7|6851.9|6854.7|6851.9|6854|6851.2|8
1621363370000|2021-05-18 18:42:50|6854.1|6851.3|6855.7|6852.9|6855.7|6852.9|6854.1|6851.3|24
1621363380000|2021-05-18 18:43:00|6855.5|6852.7|6853.2|6850.4|6855.5|6852.7|6853.2|6850.4|11
1621363390000|2021-05-18 18:43:10|6853.4|6850.6|6853.1|6850.3|6853.7|6850.9|6853.1|6850.3|0
1621363400000|2021-05-18 18:43:20|||||||||5
1621363410000|2021-05-18 18:43:30|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|6853.7|6850.9|10
1621363420000|2021-05-18 18:43:40|6854.8|6852|6855.1|6852.3|6855.2|6852.4|6854.8|6852|9
1621363430000|2021-05-18 18:43:50|6854.6|6851.8|6854.2|6851.4|6854.6|6851.8|6854.1|6851.3|4
1621363440000|2021-05-18 18:44:00|6854.7|6851.9|6854.7|6851.9|6854.7|6851.9|6854.2|6851.4|7
1621363450000|2021-05-18 18:44:10|6855.8|6853|6856.2|6853.4|6856.2|6853.4|6855.7|6852.9|56
1621363460000|2021-05-18 18:44:20|6856.1|6853.3|6856.1|6853.3|6856.7|6853.9|6856.1|6853.3|8
1621363470000|2021-05-18 18:44:30|6856.5|6853.7|6856.7|6853.9|6856.7|6853.9|6856.5|6853.7|2
1621363480000|2021-05-18 18:44:40|6857.1|6854.3|6857.2|6854.4|6857.7|6854.9|6857.1|6854.3|15
1621363490000|2021-05-18 18:44:50|6856.7|6853.9|6857.1|6854.3|6857.1|6854.3|6856.7|6853.9|5
1621363500000|2021-05-18 18:45:00|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|1
1621363510000|2021-05-18 18:45:10|||||||||18
1621363520000|2021-05-18 18:45:20|6856.2|6853.4|6856.1|6853.3|6856.2|6853.4|6856.1|6853.3|4
1621363530000|2021-05-18 18:45:30|||||||||1
1621363550000|2021-05-18 18:45:50|||||||||3
1621363560000|2021-05-18 18:46:00|6856.7|6853.9|6856.1|6853.3|6856.7|6853.9|6856.1|6853.3|44
1621363580000|2021-05-18 18:46:20|6856.2|6853.4|6856.2|6853.4|6856.7|6853.9|6856.1|6853.3|24
1621363590000|2021-05-18 18:46:30|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621363600000|2021-05-18 18:46:40|||||||||34
1621363610000|2021-05-18 18:46:50|||||||||4
1621363620000|2021-05-18 18:47:00|||||||||50
1621363630000|2021-05-18 18:47:10|||||||||4
1621363640000|2021-05-18 18:47:20|||||||||2
1621363650000|2021-05-18 18:47:30|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|25
1621363660000|2021-05-18 18:47:40|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621363670000|2021-05-18 18:47:50|||||||||5
1621363690000|2021-05-18 18:48:10|||||||||1
1621363700000|2021-05-18 18:48:20|6856.7|6853.9|6857.7|6854.9|6857.7|6854.9|6856.7|6853.9|35
1621363710000|2021-05-18 18:48:30|6857.9|6855.1|6859.1|6856.3|6860.1|6857.3|6857.9|6855.1|54
1621363720000|2021-05-18 18:48:40|6858.7|6855.9|6859.1|6856.3|6859.1|6856.3|6858.7|6855.9|3
1621363730000|2021-05-18 18:48:50|6859.2|6856.4|6859.1|6856.3|6859.2|6856.4|6859.1|6856.3|3
1621363740000|2021-05-18 18:49:00|6858.8|6856|6857.1|6854.3|6858.8|6856|6856.2|6853.4|3
1621363750000|2021-05-18 18:49:10|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|1
1621363760000|2021-05-18 18:49:20|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|7
1621363770000|2021-05-18 18:49:30|6856.6|6853.8|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|0
1621363780000|2021-05-18 18:49:40|6856.2|6853.4|6857|6854.2|6857|6854.2|6856.2|6853.4|2
1621363790000|2021-05-18 18:49:50|6857.1|6854.3|6857.1|6854.3|6858.1|6855.3|6857.1|6854.3|16
1621363800000|2021-05-18 18:50:00|6856.4|6853.6|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|23
1621363810000|2021-05-18 18:50:10|6857|6854.2|6856.1|6853.3|6857|6854.2|6856.1|6853.3|1
1621363820000|2021-05-18 18:50:20|6856.5|6853.7|6856.1|6853.3|6857.1|6854.3|6856.1|6853.3|13
1621363830000|2021-05-18 18:50:30|6856.4|6853.6|6855.7|6852.9|6857.1|6854.3|6855.7|6852.9|73
1621363840000|2021-05-18 18:50:40|6856.1|6853.3|6856.2|6853.4|6856.7|6853.9|6856.1|6853.3|8
1621363850000|2021-05-18 18:50:50|6856.7|6853.9|6857.2|6854.4|6857.2|6854.4|6856.2|6853.4|7
1621363860000|2021-05-18 18:51:00|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|1
1621363880000|2021-05-18 18:51:20|||||||||3
1621363890000|2021-05-18 18:51:30|6856.5|6853.7|6855.7|6852.9|6856.5|6853.7|6855.7|6852.9|25
1621363900000|2021-05-18 18:51:40|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|11
1621363910000|2021-05-18 18:51:50|6856.2|6853.4|6857.7|6854.9|6858.1|6855.3|6856.1|6853.3|29
1621363920000|2021-05-18 18:52:00|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|6856.7|6853.9|2
1621363930000|2021-05-18 18:52:10|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.4|6853.6|1
1621363940000|2021-05-18 18:52:20|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|7
1621363950000|2021-05-18 18:52:30|||||||||3
1621363960000|2021-05-18 18:52:40|6857.2|6854.4|6857.1|6854.3|6857.2|6854.4|6857.1|6854.3|5
1621363970000|2021-05-18 18:52:50|||||||||3
1621364000000|2021-05-18 18:53:20|6858.1|6855.3|6858.7|6855.9|6858.7|6855.9|6857.6|6854.8|20
1621364010000|2021-05-18 18:53:30|6859|6856.2|6859.7|6856.9|6860.1|6857.3|6859|6856.2|29
1621364020000|2021-05-18 18:53:40|6859.4|6856.6|6859.1|6856.3|6859.4|6856.6|6859.1|6856.3|10
1621364030000|2021-05-18 18:53:50|6858.7|6855.9|6858.1|6855.3|6858.7|6855.9|6858.1|6855.3|4
1621364040000|2021-05-18 18:54:00|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|2
1621364050000|2021-05-18 18:54:10|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|1
1621364060000|2021-05-18 18:54:20|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.6|6855.8|2
1621364070000|2021-05-18 18:54:30|||||||||2
1621364080000|2021-05-18 18:54:40|||||||||7
1621364100000|2021-05-18 18:55:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|183
1621364110000|2021-05-18 18:55:10|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|6858.7|6855.9|2
1621364120000|2021-05-18 18:55:20|||||||||127
1621364130000|2021-05-18 18:55:30|||||||||1
1621364140000|2021-05-18 18:55:40|||||||||42
1621364150000|2021-05-18 18:55:50|6859|6856.2|6861.1|6858.3|6862.1|6859.3|6859|6856.2|181
1621364160000|2021-05-18 18:56:00|6861.4|6858.6|6861.7|6858.9|6862.1|6859.3|6861.1|6858.3|7
1621364170000|2021-05-18 18:56:10|6861.6|6858.8|6861.2|6858.4|6861.6|6858.8|6861.1|6858.3|3
1621364180000|2021-05-18 18:56:20|6862.1|6859.3|6861.6|6858.8|6862.1|6859.3|6861.2|6858.4|29
1621364190000|2021-05-18 18:56:30|6861.9|6859.1|6862.1|6859.3|6862.1|6859.3|6861.9|6859.1|1
1621364200000|2021-05-18 18:56:40|6861.8|6859|6861.6|6858.8|6861.8|6859|6861.6|6858.8|2
1621364210000|2021-05-18 18:56:50|6861.4|6858.6|6861.9|6859.1|6862.1|6859.3|6861.1|6858.3|2
1621364220000|2021-05-18 18:57:00|6861.4|6858.6|6862.7|6859.9|6862.7|6859.9|6861.1|6858.3|26
1621364230000|2021-05-18 18:57:10|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|1
1621364240000|2021-05-18 18:57:20|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|6861.7|6858.9|9
1621364250000|2021-05-18 18:57:30|6862.1|6859.3|6862.1|6859.3|6862.7|6859.9|6862.1|6859.3|17
1621364260000|2021-05-18 18:57:40|6862.7|6859.9|6862.1|6859.3|6862.7|6859.9|6862.1|6859.3|16
1621364270000|2021-05-18 18:57:50|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|2
1621364280000|2021-05-18 18:58:00|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|2
1621364290000|2021-05-18 18:58:10|6863.7|6860.9|6865.1|6862.3|6865.1|6862.3|6863.7|6860.9|15
1621364300000|2021-05-18 18:58:20|6864.7|6861.9|6864.1|6861.3|6864.7|6861.9|6864.1|6861.3|1
1621364310000|2021-05-18 18:58:30|6863.4|6860.6|6863.4|6860.6|6863.6|6860.8|6863.4|6860.6|3
1621364320000|2021-05-18 18:58:40|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1621364330000|2021-05-18 18:58:50|6863.2|6860.4|6862.2|6859.4|6863.2|6860.4|6862.1|6859.3|18
1621364340000|2021-05-18 18:59:00|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|28
1621364350000|2021-05-18 18:59:10|6861.7|6858.9|6861.1|6858.3|6861.7|6858.9|6861.1|6858.3|4
1621364360000|2021-05-18 18:59:20|6860.6|6857.8|6861.2|6858.4|6861.2|6858.4|6860.2|6857.4|3
1621364370000|2021-05-18 18:59:30|6861.4|6858.6|6862.1|6859.3|6862.1|6859.3|6861.4|6858.6|1
1621364380000|2021-05-18 18:59:40|||||||||1
1621364390000|2021-05-18 18:59:50|||||||||2
1621364400000|2021-05-18 19:00:00|6862.2|6859.4|6864.2|6861.4|6864.2|6861.4|6861.7|6858.9|40
1621364410000|2021-05-18 19:00:10|6865.1|6862.3|6864.2|6861.4|6865.7|6862.9|6864.2|6861.4|15
1621364420000|2021-05-18 19:00:20|6864.1|6861.3|6863.7|6860.9|6864.1|6861.3|6863.2|6860.4|11
1621364430000|2021-05-18 19:00:30|6863.6|6860.8|6862.1|6859.3|6863.6|6860.8|6861.2|6858.4|3
1621364440000|2021-05-18 19:00:40|6861.6|6858.8|6861.7|6858.9|6862.1|6859.3|6861.2|6858.4|0
1621364460000|2021-05-18 19:01:00|6862.1|6859.3|6861.1|6858.3|6862.1|6859.3|6861.1|6858.3|1
1621364490000|2021-05-18 19:01:30|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|1
1621364500000|2021-05-18 19:01:40|6860.9|6858.1|6861.7|6858.9|6861.7|6858.9|6860.9|6858.1|3
1621364510000|2021-05-18 19:01:50|6861.9|6859.1|6862.7|6859.9|6862.7|6859.9|6861.9|6859.1|4
1621364520000|2021-05-18 19:02:00|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|1
1621364530000|2021-05-18 19:02:10|6862.1|6859.3|6862.2|6859.4|6862.4|6859.6|6862.1|6859.3|0
1621364540000|2021-05-18 19:02:20|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6861.7|6858.9|1
1621364560000|2021-05-18 19:02:40|6862.2|6859.4|6861.7|6858.9|6862.2|6859.4|6861.7|6858.9|2
1621364580000|2021-05-18 19:03:00|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|2
1621364610000|2021-05-18 19:03:30|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|6860.7|6857.9|3
1621364620000|2021-05-18 19:03:40|6861.2|6858.4|6862.7|6859.9|6862.7|6859.9|6861.2|6858.4|6
1621364630000|2021-05-18 19:03:50|6863.1|6860.3|6863.1|6860.3|6863.2|6860.4|6863.1|6860.3|1
1621364640000|2021-05-18 19:04:00|||||||||2
1621364650000|2021-05-18 19:04:10|6863.2|6860.4|6863.7|6860.9|6863.7|6860.9|6863.2|6860.4|1
1621364670000|2021-05-18 19:04:30|||||||||1
1621364680000|2021-05-18 19:04:40|6863.6|6860.8|6863.7|6860.9|6863.7|6860.9|6863.2|6860.4|1
1621364700000|2021-05-18 19:05:00|6864.2|6861.4|6864.2|6861.4|6864.2|6861.4|6863.2|6860.4|0
1621364710000|2021-05-18 19:05:10|6863.7|6860.9|6863.6|6860.8|6863.7|6860.9|6863.6|6860.8|1
1621364720000|2021-05-18 19:05:20|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|1
1621364730000|2021-05-18 19:05:30|6863.2|6860.4|6861.2|6858.4|6863.2|6860.4|6861.2|6858.4|5
1621364740000|2021-05-18 19:05:40|6861.4|6858.6|6861.7|6858.9|6861.7|6858.9|6861.1|6858.3|1
1621364760000|2021-05-18 19:06:00|6862.1|6859.3|6862.4|6859.6|6863.1|6860.3|6862.1|6859.3|103
1621364770000|2021-05-18 19:06:10|6862.2|6859.4|6863.1|6860.3|6863.1|6860.3|6862.2|6859.4|2
1621364780000|2021-05-18 19:06:20|6863.6|6860.8|6864.1|6861.3|6864.1|6861.3|6863.6|6860.8|1
1621364790000|2021-05-18 19:06:30|6864.8|6862|6865.1|6862.3|6865.1|6862.3|6864.8|6862|22
1621364810000|2021-05-18 19:06:50|6864.7|6861.9|6864.2|6861.4|6864.7|6861.9|6864.2|6861.4|7
1621364820000|2021-05-18 19:07:00|6864.7|6861.9|6865.2|6862.4|6865.2|6862.4|6864.7|6861.9|5
1621364830000|2021-05-18 19:07:10|6865.1|6862.3|6865.1|6862.3|6865.2|6862.4|6865.1|6862.3|0
1621364840000|2021-05-18 19:07:20|||||||||2
1621364880000|2021-05-18 19:08:00|6864.1|6861.3|6863.1|6860.3|6864.4|6861.6|6863.1|6860.3|66
1621364890000|2021-05-18 19:08:10|6863.9|6861.1|6864.6|6861.8|6864.6|6861.8|6863.9|6861.1|48
1621364900000|2021-05-18 19:08:20|6865.1|6862.3|6864.9|6862.1|6865.1|6862.3|6864.9|6862.1|2
1621364910000|2021-05-18 19:08:30|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|6865.1|6862.3|0
1621364920000|2021-05-18 19:08:40|6864.9|6862.1|6864.9|6862.1|6865.1|6862.3|6864.9|6862.1|0
1621364930000|2021-05-18 19:08:50|6865.1|6862.3|6864.4|6861.6|6865.1|6862.3|6864.4|6861.6|0
1621364940000|2021-05-18 19:09:00|6864.1|6861.3|6864.9|6862.1|6865.1|6862.3|6864.1|6861.3|3
1621364960000|2021-05-18 19:09:20|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1621364990000|2021-05-18 19:09:50|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|32
1621365000000|2021-05-18 19:10:00|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|0
1621365010000|2021-05-18 19:10:10|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|12
1621365020000|2021-05-18 19:10:20|6865.9|6863.1|6865.1|6862.3|6866.1|6863.3|6865.1|6862.3|26
1621365030000|2021-05-18 19:10:30|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.1|6862.3|1
1621365050000|2021-05-18 19:10:50|6865.7|6862.9|6865.6|6862.8|6866.1|6863.3|6865.2|6862.4|7
1621365060000|2021-05-18 19:11:00|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6865.1|6862.3|6
1621365070000|2021-05-18 19:11:10|6864.7|6861.9|6865.6|6862.8|6865.9|6863.1|6864.7|6861.9|1
1621365080000|2021-05-18 19:11:20|6865.2|6862.4|6865.1|6862.3|6865.2|6862.4|6865.1|6862.3|26
1621365090000|2021-05-18 19:11:30|6864.7|6861.9|6864.2|6861.4|6864.7|6861.9|6864.2|6861.4|21
1621365100000|2021-05-18 19:11:40|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.2|6861.4|1
1621365110000|2021-05-18 19:11:50|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|6865.6|6862.8|0
1621365120000|2021-05-18 19:12:00|6865.7|6862.9|6866.4|6863.6|6866.7|6863.9|6865|6862.2|288
1621365130000|2021-05-18 19:12:10|6866.7|6863.9|6865.2|6862.4|6866.7|6863.9|6865.2|6862.4|58
1621365140000|2021-05-18 19:12:20|6865.1|6862.3|6865.4|6862.6|6865.4|6862.6|6864.5|6861.7|0
1621365150000|2021-05-18 19:12:30|6865.2|6862.4|6864.5|6861.7|6865.2|6862.4|6864.4|6861.6|9
1621365160000|2021-05-18 19:12:40|6865|6862.2|6865.4|6862.6|6865.5|6862.7|6865|6862.2|8
1621365180000|2021-05-18 19:13:00|6865.7|6862.9|6866.4|6863.6|6866.4|6863.6|6865.7|6862.9|3
1621365190000|2021-05-18 19:13:10|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|3
1621365200000|2021-05-18 19:13:20|6865.7|6862.9|6866|6863.2|6866.4|6863.6|6865.7|6862.9|4
1621365210000|2021-05-18 19:13:30|6866.4|6863.6|6866|6863.2|6866.4|6863.6|6866|6863.2|12
1621365220000|2021-05-18 19:13:40|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|0
1621365230000|2021-05-18 19:13:50|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|8
1621365240000|2021-05-18 19:14:00|6865.5|6862.7|6865.4|6862.6|6865.5|6862.7|6865.4|6862.6|4
1621365250000|2021-05-18 19:14:10|6865.1|6862.3|6864.4|6861.6|6865.1|6862.3|6864.4|6861.6|11
1621365260000|2021-05-18 19:14:20|6864.1|6861.3|6863.2|6860.4|6864.1|6861.3|6863.2|6860.4|70
1621365270000|2021-05-18 19:14:30|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.2|6860.4|0
1621365280000|2021-05-18 19:14:40|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|1
1621365290000|2021-05-18 19:14:50|6862.4|6859.6|6863.2|6860.4|6863.4|6860.6|6862.4|6859.6|0
1621365300000|2021-05-18 19:15:00|6863.4|6860.6|6863.2|6860.4|6863.9|6861.1|6863.2|6860.4|0
1621365310000|2021-05-18 19:15:10|6863.4|6860.6|6863.4|6860.6|6864.2|6861.4|6863.2|6860.4|4
1621365320000|2021-05-18 19:15:20|6863.7|6860.9|6864.4|6861.6|6864.4|6861.6|6863.7|6860.9|50
1621365330000|2021-05-18 19:15:30|||||||||3
1621365360000|2021-05-18 19:16:00|||||||||1
1621365370000|2021-05-18 19:16:10|||||||||6
1621365380000|2021-05-18 19:16:20|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|6864.7|6861.9|16
1621365390000|2021-05-18 19:16:30|6865|6862.2|6865.7|6862.9|6866.4|6863.6|6865|6862.2|20
1621365400000|2021-05-18 19:16:40|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1621365430000|2021-05-18 19:17:10|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|30
1621365440000|2021-05-18 19:17:20|6865.5|6862.7|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|3
1621365480000|2021-05-18 19:18:00|6865.2|6862.4|6865.2|6862.4|6865.7|6862.9|6865|6862.2|36
1621365490000|2021-05-18 19:18:10|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1621365500000|2021-05-18 19:18:20|6865.5|6862.7|6865.4|6862.6|6865.5|6862.7|6865.4|6862.6|3
1621365510000|2021-05-18 19:18:30|||||||||1
1621365520000|2021-05-18 19:18:40|6865.9|6863.1|6864.4|6861.6|6865.9|6863.1|6864.4|6861.6|28
1621365530000|2021-05-18 19:18:50|||||||||5
1621365540000|2021-05-18 19:19:00|||||||||1
1621365570000|2021-05-18 19:19:30|||||||||1
1621365580000|2021-05-18 19:19:40|6864.5|6861.7|6865.2|6862.4|6865.2|6862.4|6864.4|6861.6|4
1621365590000|2021-05-18 19:19:50|6865.4|6862.6|6864.7|6861.9|6865.4|6862.6|6864.7|6861.9|0
1621365600000|2021-05-18 19:20:00|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|15
1621365620000|2021-05-18 19:20:20|||||||||1
1621365630000|2021-05-18 19:20:30|6864.5|6861.7|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|35
1621365640000|2021-05-18 19:20:40|6865.2|6862.4|6865.7|6862.9|6865.9|6863.1|6864.7|6861.9|7
1621365650000|2021-05-18 19:20:50|6865.6|6862.8|6865.4|6862.6|6866.7|6863.9|6865.2|6862.4|3
1621365660000|2021-05-18 19:21:00|6866.1|6863.3|6866.7|6863.9|6866.7|6863.9|6866.1|6863.3|21
1621365680000|2021-05-18 19:21:20|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|4
1621365690000|2021-05-18 19:21:30|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|5
1621365700000|2021-05-18 19:21:40|6865.4|6862.6|6866|6863.2|6866|6863.2|6865.4|6862.6|14
1621365720000|2021-05-18 19:22:00|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|0
1621365750000|2021-05-18 19:22:30|||||||||6
1621365760000|2021-05-18 19:22:40|||||||||1
1621365770000|2021-05-18 19:22:50|6866|6863.2|6865.9|6863.1|6866|6863.2|6864.5|6861.7|27
1621365780000|2021-05-18 19:23:00|6865.5|6862.7|6865.9|6863.1|6866|6863.2|6865.5|6862.7|2
1621365790000|2021-05-18 19:23:10|6866.4|6863.6|6865.5|6862.7|6866.4|6863.6|6865.5|6862.7|2
1621365800000|2021-05-18 19:23:20|||||||||3
1621365840000|2021-05-18 19:24:00|6865.4|6862.6|6866.7|6863.9|6866.7|6863.9|6865.4|6862.6|2
1621365850000|2021-05-18 19:24:10|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|10
1621365860000|2021-05-18 19:24:20|||||||||1
1621365890000|2021-05-18 19:24:50|6866.5|6863.7|6868.4|6865.6|6869.9|6867.1|6866.4|6863.6|51
1621365900000|2021-05-18 19:25:00|6868|6865.2|6867.5|6864.7|6868|6865.2|6867.5|6864.7|6
1621365910000|2021-05-18 19:25:10|6867.4|6864.6|6866.9|6864.1|6867.4|6864.6|6866.3|6863.5|21
1621365920000|2021-05-18 19:25:20|6866.4|6863.6|6866.4|6863.6|6866.5|6863.7|6865.9|6863.1|19
1621365930000|2021-05-18 19:25:30|6866.5|6863.7|6865.9|6863.1|6866.5|6863.7|6865.5|6862.7|8
1621365940000|2021-05-18 19:25:40|6865.5|6862.7|6866.4|6863.6|6866.5|6863.7|6865.5|6862.7|2
1621365950000|2021-05-18 19:25:50|6866.5|6863.7|6866.4|6863.6|6866.5|6863.7|6865.7|6862.9|3
1621365960000|2021-05-18 19:26:00|6866.5|6863.7|6866.4|6863.6|6866.5|6863.7|6866.4|6863.6|0
1621365970000|2021-05-18 19:26:10|6866.5|6863.7|6866.4|6863.6|6866.5|6863.7|6866.4|6863.6|0
1621365980000|2021-05-18 19:26:20|6866.5|6863.7|6866.4|6863.6|6866.5|6863.7|6866.4|6863.6|1
1621365990000|2021-05-18 19:26:30|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.4|6863.6|1
1621366000000|2021-05-18 19:26:40|6866.4|6863.6|6867.4|6864.6|6867.7|6864.9|6866.4|6863.6|8
1621366010000|2021-05-18 19:26:50|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.4|6864.6|1
1621366020000|2021-05-18 19:27:00|6867.7|6864.9|6868.4|6865.6|6868.5|6865.7|6867.4|6864.6|367
1621366030000|2021-05-18 19:27:10|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.4|6865.6|1
1621366040000|2021-05-18 19:27:20|6869.4|6866.6|6868.4|6865.6|6869.4|6866.6|6868.4|6865.6|2
1621366050000|2021-05-18 19:27:30|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|24
1621366060000|2021-05-18 19:27:40|6868.2|6865.4|6870|6867.2|6870|6867.2|6868|6865.2|55
1621366070000|2021-05-18 19:27:50|6870.3|6867.5|6870.5|6867.7|6870.5|6867.7|6870.2|6867.4|39
1621366080000|2021-05-18 19:28:00|||||||||2
1621366090000|2021-05-18 19:28:10|6870.7|6867.9|6870.5|6867.7|6871.4|6868.6|6870.4|6867.6|10
1621366100000|2021-05-18 19:28:20|6870.7|6867.9|6870.5|6867.7|6870.7|6867.9|6870.5|6867.7|10
1621366110000|2021-05-18 19:28:30|6870.7|6867.9|6871|6868.2|6871|6868.2|6870.7|6867.9|0
1621366120000|2021-05-18 19:28:40|6872|6869.2|6871.5|6868.7|6872.4|6869.6|6871.5|6868.7|19
1621366130000|2021-05-18 19:28:50|6871|6868.2|6871.5|6868.7|6871.5|6868.7|6871|6868.2|96
1621366140000|2021-05-18 19:29:00|6871.2|6868.4|6870.7|6867.9|6871.4|6868.6|6870.7|6867.9|22
1621366150000|2021-05-18 19:29:10|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|63
1621366160000|2021-05-18 19:29:20|6870|6867.2|6870.4|6867.6|6870.5|6867.7|6870|6867.2|9
1621366170000|2021-05-18 19:29:30|6870.5|6867.7|6870|6867.2|6871|6868.2|6870|6867.2|145
1621366200000|2021-05-18 19:30:00|||||||||10
1621366210000|2021-05-18 19:30:10|6870.4|6867.6|6870.5|6867.7|6870.5|6867.7|6870|6867.2|43
1621366220000|2021-05-18 19:30:20|6870.4|6867.6|6871|6868.2|6871|6868.2|6870.4|6867.6|4
1621366230000|2021-05-18 19:30:30|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|8
1621366240000|2021-05-18 19:30:40|6871|6868.2|6870|6867.2|6871.4|6868.6|6870|6867.2|285
1621366250000|2021-05-18 19:30:50|6870.4|6867.6|6870.5|6867.7|6870.5|6867.7|6870.4|6867.6|3
1621366260000|2021-05-18 19:31:00|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|27
1621366270000|2021-05-18 19:31:10|6871.5|6868.7|6872.5|6869.7|6873|6870.2|6871.4|6868.6|17
1621366280000|2021-05-18 19:31:20|6872.4|6869.6|6872.5|6869.7|6872.5|6869.7|6872.4|6869.6|1
1621366290000|2021-05-18 19:31:30|6872.4|6869.6|6872.4|6869.6|6872.5|6869.7|6872.4|6869.6|5
1621366310000|2021-05-18 19:31:50|6872.5|6869.7|6872|6869.2|6872.5|6869.7|6872|6869.2|1
1621366320000|2021-05-18 19:32:00|6872.5|6869.7|6872|6869.2|6872.5|6869.7|6872|6869.2|1
1621366330000|2021-05-18 19:32:10|6872.4|6869.6|6872.5|6869.7|6872.5|6869.7|6872.4|6869.6|8
1621366340000|2021-05-18 19:32:20|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|2
1621366350000|2021-05-18 19:32:30|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|0
1621366360000|2021-05-18 19:32:40|6872.4|6869.6|6872.4|6869.6|6872.5|6869.7|6872.4|6869.6|0
1621366380000|2021-05-18 19:33:00|6871.7|6868.9|6871.5|6868.7|6871.7|6868.9|6871.5|6868.7|3
1621366390000|2021-05-18 19:33:10|6871.4|6868.6|6871.7|6868.9|6871.7|6868.9|6871.4|6868.6|16
1621366410000|2021-05-18 19:33:30|6872.4|6869.6|6871|6868.2|6873.4|6870.6|6870.9|6868.1|74
1621366420000|2021-05-18 19:33:40|6871.4|6868.6|6871.4|6868.6|6871.5|6868.7|6871.4|6868.6|2
1621366430000|2021-05-18 19:33:50|6871|6868.2|6871.2|6868.4|6871.4|6868.6|6870.7|6867.9|44
1621366440000|2021-05-18 19:34:00|6871.4|6868.6|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|0
1621366450000|2021-05-18 19:34:10|6872|6869.2|6872.4|6869.6|6872.4|6869.6|6872|6869.2|0
1621366460000|2021-05-18 19:34:20|6871.7|6868.9|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|13
1621366470000|2021-05-18 19:34:30|6871.5|6868.7|6872.4|6869.6|6872.4|6869.6|6871.5|6868.7|28
1621366480000|2021-05-18 19:34:40|||||||||27
1621366490000|2021-05-18 19:34:50|6872.5|6869.7|6872.4|6869.6|6872.9|6870.1|6872.4|6869.6|5
1621366500000|2021-05-18 19:35:00|6872.5|6869.7|6872.4|6869.6|6872.5|6869.7|6872.4|6869.6|26
1621366520000|2021-05-18 19:35:20|6871.4|6868.6|6872.2|6869.4|6872.2|6869.4|6871.4|6868.6|13
1621366530000|2021-05-18 19:35:30|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|0
1621366560000|2021-05-18 19:36:00|6872.4|6869.6|6872.5|6869.7|6872.9|6870.1|6872.4|6869.6|35
1621366570000|2021-05-18 19:36:10|6872.4|6869.6|6872.2|6869.4|6872.5|6869.7|6871.9|6869.1|1
1621366580000|2021-05-18 19:36:20|6872.4|6869.6|6873.2|6870.4|6873.2|6870.4|6872.4|6869.6|3
1621366590000|2021-05-18 19:36:30|6872.9|6870.1|6873.4|6870.6|6873.4|6870.6|6872.9|6870.1|0
1621366600000|2021-05-18 19:36:40|6874.4|6871.6|6874.4|6871.6|6875.7|6872.9|6874.4|6871.6|63
1621366610000|2021-05-18 19:36:50|6874|6871.2|6873.9|6871.1|6874.4|6871.6|6873.4|6870.6|9
1621366620000|2021-05-18 19:37:00|6873.7|6870.9|6873.4|6870.6|6873.9|6871.1|6873.4|6870.6|1
1621366630000|2021-05-18 19:37:10|6872.7|6869.9|6873.2|6870.4|6873.4|6870.6|6872.7|6869.9|80
1621366640000|2021-05-18 19:37:20|6873.1|6870.3|6872.7|6869.9|6873.4|6870.6|6872.7|6869.9|3
1621366650000|2021-05-18 19:37:30|6873.1|6870.3|6872.2|6869.4|6873.1|6870.3|6872.1|6869.3|4
1621366660000|2021-05-18 19:37:40|6872.1|6869.3|6872.1|6869.3|6872.2|6869.4|6872.1|6869.3|0
1621366680000|2021-05-18 19:38:00|6871.4|6868.6|6871.1|6868.3|6871.4|6868.6|6871.1|6868.3|31
1621366690000|2021-05-18 19:38:10|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.1|6868.3|1
1621366700000|2021-05-18 19:38:20|6872.1|6869.3|6872.2|6869.4|6872.2|6869.4|6872.1|6869.3|12
1621366710000|2021-05-18 19:38:30|6872.1|6869.3|6871.1|6868.3|6872.2|6869.4|6871.1|6868.3|10
1621366720000|2021-05-18 19:38:40|6871.4|6868.6|6871.1|6868.3|6872.1|6869.3|6871.1|6868.3|13
1621366730000|2021-05-18 19:38:50|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|1
1621366740000|2021-05-18 19:39:00|6871.1|6868.3|6872.1|6869.3|6872.7|6869.9|6871.1|6868.3|84
1621366750000|2021-05-18 19:39:10|6871.9|6869.1|6871.2|6868.4|6872.2|6869.4|6870.7|6867.9|19
1621366760000|2021-05-18 19:39:20|6871.1|6868.3|6871.2|6868.4|6871.2|6868.4|6870.4|6867.6|40
1621366770000|2021-05-18 19:39:30|6871.4|6868.6|6871.2|6868.4|6871.4|6868.6|6870.7|6867.9|5
1621366780000|2021-05-18 19:39:40|6870.9|6868.1|6871.2|6868.4|6871.2|6868.4|6870.7|6867.9|2
1621366800000|2021-05-18 19:40:00|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|4
1621366810000|2021-05-18 19:40:10|6871.4|6868.6|6871.4|6868.6|6872.2|6869.4|6870.9|6868.1|3
1621366820000|2021-05-18 19:40:20|6872.2|6869.4|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|6
1621366830000|2021-05-18 19:40:30|6872.2|6869.4|6871.4|6868.6|6872.2|6869.4|6871.4|6868.6|2
1621366840000|2021-05-18 19:40:40|6871|6868.2|6871.2|6868.4|6871.2|6868.4|6870.7|6867.9|7
1621366860000|2021-05-18 19:41:00|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|0
1621366870000|2021-05-18 19:41:10|6871.7|6868.9|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|1
1621366880000|2021-05-18 19:41:20|6872.4|6869.6|6872.9|6870.1|6872.9|6870.1|6872.4|6869.6|0
1621366890000|2021-05-18 19:41:30|6873.2|6870.4|6872.7|6869.9|6873.2|6870.4|6872.7|6869.9|0
1621366900000|2021-05-18 19:41:40|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|0
1621366990000|2021-05-18 19:43:10|6872.7|6869.9|6873.4|6870.6|6873.4|6870.6|6872.7|6869.9|4
1621367000000|2021-05-18 19:43:20|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|1
1621367010000|2021-05-18 19:43:30|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|0
1621367020000|2021-05-18 19:43:40|6873.2|6870.4|6873.4|6870.6|6873.4|6870.6|6873.2|6870.4|1
1621367030000|2021-05-18 19:43:50|6873.5|6870.7|6873.4|6870.6|6873.5|6870.7|6873.4|6870.6|21
1621367040000|2021-05-18 19:44:00|||||||||11
1621367050000|2021-05-18 19:44:10|6872.7|6869.9|6873.4|6870.6|6873.4|6870.6|6872.4|6869.6|7
1621367070000|2021-05-18 19:44:30|6873|6870.2|6872.7|6869.9|6873|6870.2|6872.7|6869.9|8
1621367080000|2021-05-18 19:44:40|6872.9|6870.1|6873.2|6870.4|6873.2|6870.4|6872.9|6870.1|1
1621367100000|2021-05-18 19:45:00|6873.4|6870.6|6873.4|6870.6|6873.9|6871.1|6873.2|6870.4|4
1621367110000|2021-05-18 19:45:10|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|0
1621367120000|2021-05-18 19:45:20|6872.9|6870.1|6872.7|6869.9|6872.9|6870.1|6872.7|6869.9|2
1621367130000|2021-05-18 19:45:30|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|0
1621367150000|2021-05-18 19:45:50|6873.4|6870.6|6872.9|6870.1|6873.4|6870.6|6872.7|6869.9|0
1621367160000|2021-05-18 19:46:00|6872.7|6869.9|6872|6869.2|6872.9|6870.1|6872|6869.2|4
1621367170000|2021-05-18 19:46:10|6872.5|6869.7|6871.4|6868.6|6872.5|6869.7|6871.4|6868.6|9
1621367180000|2021-05-18 19:46:20|6871.5|6868.7|6871.4|6868.6|6871.5|6868.7|6871.4|6868.6|1
1621367200000|2021-05-18 19:46:40|6871.5|6868.7|6871.7|6868.9|6871.9|6869.1|6871.5|6868.7|3
1621367210000|2021-05-18 19:46:50|6871.4|6868.6|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|3
1621367220000|2021-05-18 19:47:00|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.4|6868.6|1
1621367230000|2021-05-18 19:47:10|6871.4|6868.6|6871.5|6868.7|6871.5|6868.7|6871.4|6868.6|1
1621367240000|2021-05-18 19:47:20|6871.4|6868.6|6871.5|6868.7|6871.5|6868.7|6871.4|6868.6|10
1621367250000|2021-05-18 19:47:30|6871.4|6868.6|6871|6868.2|6871.4|6868.6|6870|6867.2|32
1621367260000|2021-05-18 19:47:40|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6
1621367270000|2021-05-18 19:47:50|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|1
1621367280000|2021-05-18 19:48:00|6870.4|6867.6|6870.4|6867.6|6870.5|6867.7|6870.4|6867.6|6
1621367300000|2021-05-18 19:48:20|6870|6867.2|6870.4|6867.6|6870.4|6867.6|6870|6867.2|31
1621367310000|2021-05-18 19:48:30|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|41
1621367320000|2021-05-18 19:48:40|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|0
1621367340000|2021-05-18 19:49:00|||||||||1
1621367350000|2021-05-18 19:49:10|6870.6|6867.8|6870.5|6867.7|6871.4|6868.6|6870.5|6867.7|6
1621367360000|2021-05-18 19:49:20|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|1
1621367380000|2021-05-18 19:49:40|6870.5|6867.7|6870.4|6867.6|6871|6868.2|6870.4|6867.6|14
1621367390000|2021-05-18 19:49:50|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|100
1621367400000|2021-05-18 19:50:00|||||||||74
1621367410000|2021-05-18 19:50:10|6870.4|6867.6|6870.4|6867.6|6870.5|6867.7|6870.4|6867.6|8
1621367420000|2021-05-18 19:50:20|6870.5|6867.7|6870.4|6867.6|6871|6868.2|6870.4|6867.6|75
1621367430000|2021-05-18 19:50:30|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|3
1621367460000|2021-05-18 19:51:00|||||||||85
1621367470000|2021-05-18 19:51:10|||||||||2
1621367480000|2021-05-18 19:51:20|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|4
1621367500000|2021-05-18 19:51:40|||||||||2
1621367530000|2021-05-18 19:52:10|||||||||5
1621367540000|2021-05-18 19:52:20|6870.5|6867.7|6870.4|6867.6|6870.5|6867.7|6870.4|6867.6|4
1621367560000|2021-05-18 19:52:40|||||||||1
1621367580000|2021-05-18 19:53:00|||||||||9
1621367620000|2021-05-18 19:53:40|6871|6868.2|6870.4|6867.6|6871|6868.2|6870.4|6867.6|18
1621367630000|2021-05-18 19:53:50|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|6
1621367640000|2021-05-18 19:54:00|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|0
1621367660000|2021-05-18 19:54:20|||||||||1
1621367680000|2021-05-18 19:54:40|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|2
1621367690000|2021-05-18 19:54:50|6870.5|6867.7|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|4
1621367700000|2021-05-18 19:55:00|6870.5|6867.7|6871|6868.2|6871.4|6868.6|6870|6867.2|12
1621367710000|2021-05-18 19:55:10|6872.1|6869.3|6871.2|6868.4|6872.4|6869.6|6871.2|6868.4|44
1621367720000|2021-05-18 19:55:20|6871.4|6868.6|6872|6869.2|6872|6869.2|6871.4|6868.6|45
1621367730000|2021-05-18 19:55:30|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.2|6868.4|6
1621367740000|2021-05-18 19:55:40|6871.2|6868.4|6871.4|6868.6|6871.4|6868.6|6871.2|6868.4|2
1621367760000|2021-05-18 19:56:00|6871.2|6868.4|6871.4|6868.6|6871.4|6868.6|6871.2|6868.4|1
1621367790000|2021-05-18 19:56:30|6871.7|6868.9|6871.4|6868.6|6871.7|6868.9|6871.4|6868.6|14
1621367800000|2021-05-18 19:56:40|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1621367820000|2021-05-18 19:57:00|6870.6|6867.8|6870.4|6867.6|6870.6|6867.8|6870.4|6867.6|6
1621367830000|2021-05-18 19:57:10|6870.7|6867.9|6871|6868.2|6871|6868.2|6870.7|6867.9|1
1621367840000|2021-05-18 19:57:20|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|1
1621367870000|2021-05-18 19:57:50|6871.2|6868.4|6870.4|6867.6|6871.2|6868.4|6870.4|6867.6|0
1621367880000|2021-05-18 19:58:00|6870|6867.2|6868.4|6865.6|6870|6867.2|6868.4|6865.6|16
1621367890000|2021-05-18 19:58:10|6868.2|6865.4|6866.7|6863.9|6869.4|6866.6|6866.7|6863.9|68
1621367900000|2021-05-18 19:58:20|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|1
1621367910000|2021-05-18 19:58:30|6865.2|6862.4|6865.4|6862.6|6865.4|6862.6|6865.2|6862.4|105
1621367940000|2021-05-18 19:59:00|||||||||2
1621367950000|2021-05-18 19:59:10|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6865.7|6862.9|6
1621367960000|2021-05-18 19:59:20|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|3
1621367980000|2021-05-18 19:59:40|6865|6862.2|6863.4|6860.6|6865|6862.2|6862.7|6859.9|20
1621367990000|2021-05-18 19:59:50|6863.2|6860.4|6863.2|6860.4|6863.4|6860.6|6862.7|6859.9|16
1621368000000|2021-05-18 20:00:00|6863.9|6861.1|6865.9|6863.1|6866.4|6863.6|6863.9|6861.1|19
1621368010000|2021-05-18 20:00:10|6866.4|6863.6|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|6
1621368020000|2021-05-18 20:00:20|6865.1|6862.3|6864.4|6861.6|6865.1|6862.3|6864.4|6861.6|6
1621368030000|2021-05-18 20:00:30|6864.7|6861.9|6864.7|6861.9|6865.4|6862.6|6864.7|6861.9|10
1621368040000|2021-05-18 20:00:40|6864.4|6861.6|6862.7|6859.9|6864.4|6861.6|6862.7|6859.9|9
1621368050000|2021-05-18 20:00:50|6863.1|6860.3|6865|6862.2|6865|6862.2|6860.7|6857.9|78
1621368060000|2021-05-18 20:01:00|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|1
1621368070000|2021-05-18 20:01:10|6864.7|6861.9|6865.4|6862.6|6865.4|6862.6|6864.7|6861.9|3
1621368080000|2021-05-18 20:01:20|6865|6862.2|6866.5|6863.7|6866.5|6863.7|6865|6862.2|84
1621368090000|2021-05-18 20:01:30|6866.4|6863.6|6866|6863.2|6866.4|6863.6|6866|6863.2|4
1621368100000|2021-05-18 20:01:40|6866.4|6863.6|6863.5|6860.7|6866.4|6863.6|6863.4|6860.6|46
1621368110000|2021-05-18 20:01:50|6863.9|6861.1|6865.4|6862.6|6865.4|6862.6|6863.9|6861.1|9
1621368120000|2021-05-18 20:02:00|6865.2|6862.4|6865.9|6863.1|6865.9|6863.1|6865.2|6862.4|4
1621368130000|2021-05-18 20:02:10|6865.5|6862.7|6864.4|6861.6|6865.5|6862.7|6864.4|6861.6|33
1621368140000|2021-05-18 20:02:20|||||||||5
1621368160000|2021-05-18 20:02:40|6863.4|6860.6|6865|6862.2|6865|6862.2|6863.4|6860.6|35
1621368170000|2021-05-18 20:02:50|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6863.7|6860.9|33
1621368180000|2021-05-18 20:03:00|6864.2|6861.4|6864.4|6861.6|6864.4|6861.6|6864|6861.2|1
1621368190000|2021-05-18 20:03:10|6864.7|6861.9|6864.9|6862.1|6865.4|6862.6|6864.7|6861.9|30
1621368200000|2021-05-18 20:03:20|6865|6862.2|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|2
1621368220000|2021-05-18 20:03:40|6864|6861.2|6860|6857.2|6864|6861.2|6859.7|6856.9|60
1621368230000|2021-05-18 20:03:50|6860.4|6857.6|6860.4|6857.6|6862.6|6859.2|6860.4|6857.6|92
1621368240000|2021-05-18 20:04:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|3
1621368250000|2021-05-18 20:04:10|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861|6858.2|4
1621368260000|2021-05-18 20:04:20|6861.7|6858.9|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|8
1621368270000|2021-05-18 20:04:30|6860.4|6857.6|6859.7|6856.9|6861.4|6858.6|6859.7|6856.9|12
1621368280000|2021-05-18 20:04:40|6860.4|6857.6|6860.5|6857.7|6860.9|6858.1|6860.2|6857.4|9
1621368290000|2021-05-18 20:04:50|6860.9|6858.1|6860|6857.2|6860.9|6858.1|6859.9|6857.1|2
1621368300000|2021-05-18 20:05:00|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1621368310000|2021-05-18 20:05:10|6860.7|6857.9|6860.4|6857.6|6860.7|6857.9|6860.4|6857.6|1
1621368320000|2021-05-18 20:05:20|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.2|6857.4|3
1621368330000|2021-05-18 20:05:30|6860.9|6858.1|6861|6858.2|6861|6858.2|6860.9|6858.1|1
1621368340000|2021-05-18 20:05:40|6860.9|6858.1|6861.2|6858.4|6861.4|6858.6|6860.5|6857.7|2
1621368350000|2021-05-18 20:05:50|||||||||2
1621368360000|2021-05-18 20:06:00|6860.9|6858.1|6861.7|6858.9|6861.7|6858.9|6860.9|6858.1|69
1621368390000|2021-05-18 20:06:30|||||||||24
1621368400000|2021-05-18 20:06:40|||||||||1
1621368410000|2021-05-18 20:06:50|||||||||1
1621368420000|2021-05-18 20:07:00|6861.4|6858.6|6860.4|6857.6|6861.7|6858.9|6860.4|6857.6|343
1621368430000|2021-05-18 20:07:10|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|0
1621368450000|2021-05-18 20:07:30|||||||||20
1621368460000|2021-05-18 20:07:40|6861.2|6858.4|6860.3|6857.5|6861.2|6858.4|6860.3|6857.5|3
1621368490000|2021-05-18 20:08:10|||||||||1
1621368500000|2021-05-18 20:08:20|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|6861.3|6858.5|4
1621368510000|2021-05-18 20:08:30|6861.2|6858.4|6861.3|6858.5|6861.3|6858.5|6861.2|6858.4|0
1621368520000|2021-05-18 20:08:40|6861.2|6858.4|6861.1|6858.3|6861.2|6858.4|6861.1|6858.3|1
1621368530000|2021-05-18 20:08:50|6860.3|6857.5|6860.3|6857.5|6861.2|6858.4|6860.3|6857.5|2
1621368570000|2021-05-18 20:09:30|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|5
1621368580000|2021-05-18 20:09:40|||||||||1
1621368590000|2021-05-18 20:09:50|6860.3|6857.5|6860.3|6857.5|6861.3|6858.5|6860.2|6857.4|15
1621368600000|2021-05-18 20:10:00|6860.2|6857.4|6860.3|6857.5|6860.3|6857.5|6860.2|6857.4|0
1621368610000|2021-05-18 20:10:10|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|6860.2|6857.4|2
1621368640000|2021-05-18 20:10:40|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|6859.7|6856.9|1
1621368650000|2021-05-18 20:10:50|6860.2|6857.4|6859.7|6856.9|6860.2|6857.4|6859.7|6856.9|1
1621368710000|2021-05-18 20:11:50|6858.3|6855.5|6858.7|6855.9|6858.7|6855.9|6858.3|6855.5|5
1621368720000|2021-05-18 20:12:00|6858.3|6855.5|6858.2|6855.4|6858.3|6855.5|6858.2|6855.4|3
1621368730000|2021-05-18 20:12:10|6858.1|6855.3|6858.2|6855.4|6858.3|6855.5|6857.7|6854.9|5
1621368740000|2021-05-18 20:12:20|6858.3|6855.5|6858.7|6855.9|6858.7|6855.9|6858.2|6855.4|2
1621368760000|2021-05-18 20:12:40|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|5
1621368770000|2021-05-18 20:12:50|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|1
1621368780000|2021-05-18 20:13:00|6857.3|6854.5|6857.8|6855|6858.3|6855.5|6857.2|6854.4|9
1621368790000|2021-05-18 20:13:10|6858.2|6855.4|6857.3|6854.5|6858.2|6855.4|6857.2|6854.4|5
1621368800000|2021-05-18 20:13:20|6858.2|6855.4|6857.2|6854.4|6858.2|6855.4|6857.2|6854.4|0
1621368810000|2021-05-18 20:13:30|6856.8|6854|6856.8|6854|6856.8|6854|6856.8|6854|1
1621368820000|2021-05-18 20:13:40|6857.7|6854.9|6857.2|6854.4|6857.7|6854.9|6857.2|6854.4|0
1621368830000|2021-05-18 20:13:50|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.2|6854.4|0
1621368840000|2021-05-18 20:14:00|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|6857.7|6854.9|0
1621368850000|2021-05-18 20:14:10|6857.3|6854.5|6857.7|6854.9|6857.7|6854.9|6856.2|6853.4|413
1621368860000|2021-05-18 20:14:20|6856.8|6854|6856.8|6854|6856.8|6854|6856.8|6854|6
1621368870000|2021-05-18 20:14:30|6857.2|6854.4|6854.2|6851.4|6857.2|6854.4|6854.2|6851.4|27
1621368880000|2021-05-18 20:14:40|6854.3|6851.5|6854.2|6851.4|6854.7|6851.9|6853.3|6850.5|3
1621368890000|2021-05-18 20:14:50|6854.1|6851.3|6853.7|6850.9|6854.1|6851.3|6853.7|6850.9|45
1621368900000|2021-05-18 20:15:00|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6853.6|6850.8|1
1621368910000|2021-05-18 20:15:10|||||||||6
1621368930000|2021-05-18 20:15:30|6853.1|6850.3|6852.1|6849.3|6853.1|6850.3|6852.1|6849.3|50
1621368940000|2021-05-18 20:15:40|6853.1|6850.3|6852.6|6849.8|6853.1|6850.3|6852.6|6849.8|14
1621368960000|2021-05-18 20:16:00|6853.1|6850.3|6851.2|6848.4|6853.1|6850.3|6851.1|6848.3|11
1621368970000|2021-05-18 20:16:10|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|1
1621368990000|2021-05-18 20:16:30|||||||||3
1621369020000|2021-05-18 20:17:00|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1621369030000|2021-05-18 20:17:10|6852.1|6849.3|6851.6|6848.8|6852.1|6849.3|6851.6|6848.8|1
1621369040000|2021-05-18 20:17:20|||||||||1
1621369060000|2021-05-18 20:17:40|6852|6848|6850.9|6848.1|6852|6848.3|6850.8|6847.7|24
1621369070000|2021-05-18 20:17:50|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6850.6|6847.8|15
1621369080000|2021-05-18 20:18:00|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|0
1621369090000|2021-05-18 20:18:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1621369120000|2021-05-18 20:18:40|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|1
1621369130000|2021-05-18 20:18:50|6851.4|6848.6|6851.6|6848.8|6851.6|6848.8|6851.4|6848.6|2
1621369150000|2021-05-18 20:19:10|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1621369170000|2021-05-18 20:19:30|||||||||3
1621369180000|2021-05-18 20:19:40|6852.2|6849.4|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|1
1621369190000|2021-05-18 20:19:50|6852.4|6849.6|6852.1|6849.3|6852.4|6849.6|6852.1|6849.3|0
1621369200000|2021-05-18 20:20:00|6852.2|6849.4|6852.1|6849.3|6852.8|6850|6852.1|6849.3|0
1621369220000|2021-05-18 20:20:20|6851.7|6848.9|6851.9|6849.1|6851.9|6849.1|6851.7|6848.9|2
1621369240000|2021-05-18 20:20:40|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|1
1621369270000|2021-05-18 20:21:10|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|0
1621369280000|2021-05-18 20:21:20|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|2
1621369290000|2021-05-18 20:21:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1621369300000|2021-05-18 20:21:40|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1621369330000|2021-05-18 20:22:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|11
1621369340000|2021-05-18 20:22:20|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|5
1621369370000|2021-05-18 20:22:50|6852.4|6849.6|6852.6|6849.8|6852.6|6849.8|6852.4|6849.6|19
1621369390000|2021-05-18 20:23:10|6852.7|6849.9|6853.1|6850.3|6853.1|6850.3|6852.7|6849.9|1
1621369420000|2021-05-18 20:23:40|||||||||12
1621369430000|2021-05-18 20:23:50|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|7
1621369440000|2021-05-18 20:24:00|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1621369460000|2021-05-18 20:24:20|||||||||6
1621369490000|2021-05-18 20:24:50|||||||||1
1621369500000|2021-05-18 20:25:00|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|3
1621369510000|2021-05-18 20:25:10|6852.2|6849.4|6852.1|6849.3|6852.2|6849.4|6852.1|6849.3|0
1621369520000|2021-05-18 20:25:20|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6852.2|6849.4|1
1621369570000|2021-05-18 20:26:10|6852.2|6849.4|6852.1|6849.3|6852.2|6849.4|6852.1|6849.3|1
1621369600000|2021-05-18 20:26:40|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|1
1621369610000|2021-05-18 20:26:50|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1621369630000|2021-05-18 20:27:10|6852.2|6849.4|6852.1|6849.3|6852.7|6849.9|6852.1|6849.3|5
1621369640000|2021-05-18 20:27:20|6852.2|6849.4|6852.1|6849.3|6852.2|6849.4|6852.1|6849.3|5
1621369660000|2021-05-18 20:27:40|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|0
1621369680000|2021-05-18 20:28:00|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.4|6848.6|10
1621369690000|2021-05-18 20:28:10|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621369700000|2021-05-18 20:28:20|6851.2|6848.4|6851.2|6848.4|6851.6|6848.4|6851.2|6847.6|7
1621369710000|2021-05-18 20:28:30|6851.6|6847.6|6851.6|6847.6|6851.6|6847.6|6851.6|6847.6|2
1621369720000|2021-05-18 20:28:40|6851.2|6848.4|6850.2|6847.4|6851.6|6848.4|6850|6847.2|37
1621369730000|2021-05-18 20:28:50|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|0
1621369740000|2021-05-18 20:29:00|6850.7|6847.9|6851.7|6848.9|6851.7|6848.9|6850.7|6847.9|15
1621369760000|2021-05-18 20:29:20|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|0
1621369780000|2021-05-18 20:29:40|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|15
1621369790000|2021-05-18 20:29:50|||||||||3
1621369810000|2021-05-18 20:30:10|6855.2|6852.4|6858.8|6848.8|6858.8|6852.7|6855.2|6848.6|10
1621369820000|2021-05-18 20:30:20|6855.6|6851.6|6860.1|6850.1|6860.1|6854.7|6855.6|6848.8|7
1621369830000|2021-05-18 20:30:30|6859.8|6849.8|6852.5|6849.7|6859.8|6852.2|6852.5|6846.4|35
1621369840000|2021-05-18 20:30:40|6852.2|6849.4|6852.2|6849.4|6852.5|6849.7|6851.7|6848.3|38
1621369850000|2021-05-18 20:30:50|||||||||2
1621369860000|2021-05-18 20:31:00|6852.5|6849.7|6851|6848.2|6852.5|6849.7|6850.7|6847.9|9
1621369870000|2021-05-18 20:31:10|6850.7|6847.9|6850.7|6847.9|6851|6848.2|6850.4|6847.6|5
1621369880000|2021-05-18 20:31:20|6849.7|6846.9|6849.7|6846.9|6851.2|6848.4|6849.7|6846.9|145
1621369890000|2021-05-18 20:31:30|6850|6847.2|6849|6846.2|6850|6847.2|6849|6846.2|128
1621369900000|2021-05-18 20:31:40|6844.3|6841.5|6846|6843.2|6846|6843.2|6844.3|6841.5|33
1621369910000|2021-05-18 20:31:50|6845.8|6843|6845.5|6842.7|6845.8|6843|6845.5|6842.7|2
1621369920000|2021-05-18 20:32:00|6845.8|6843|6841.8|6839|6846.4|6843|6840.3|6836.4|79
1621369930000|2021-05-18 20:32:10|6841.9|6837.9|6841.9|6837.9|6841.9|6837.9|6841.9|6837.9|0
1621369940000|2021-05-18 20:32:20|6841.6|6837.6|6839.7|6836.9|6841.6|6837.9|6838.8|6836|56
1621369950000|2021-05-18 20:32:30|6840|6837.2|6838.5|6835.7|6841.2|6838.4|6837.5|6834.7|43
1621369960000|2021-05-18 20:32:40|6838.8|6836|6838|6835.2|6838.8|6836|6837.5|6834.7|34
1621369970000|2021-05-18 20:32:50|6837.8|6835|6838.2|6835.4|6838.2|6835.4|6837.8|6835|0
1621369980000|2021-05-18 20:33:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|2
1621369990000|2021-05-18 20:33:10|6839|6836.2|6839.3|6836.5|6839.3|6836.5|6839|6836.2|2
1621370020000|2021-05-18 20:33:40|6841.2|6838.4|6840.5|6837.7|6841.2|6838.4|6840.5|6837.7|2
1621370030000|2021-05-18 20:33:50|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|2
1621370040000|2021-05-18 20:34:00|6839.7|6836.9|6840.2|6837.4|6840.5|6837.7|6839.7|6836.9|7
1621370050000|2021-05-18 20:34:10|6839.8|6837|6839.8|6837|6839.8|6837|6839.8|6837|0
1621370060000|2021-05-18 20:34:20|6839.5|6836.7|6839.8|6837|6839.8|6837|6839.5|6836.7|0
1621370070000|2021-05-18 20:34:30|6840.5|6837.7|6839.5|6836.7|6840.5|6837.7|6839.3|6836.5|28
1621370080000|2021-05-18 20:34:40|6838.8|6836|6835.5|6832.7|6838.8|6836|6835.2|6832.4|38
1621370090000|2021-05-18 20:34:50|6836.7|6833.9|6836.8|6834|6836.8|6834|6836.7|6833.9|1
1621370100000|2021-05-18 20:35:00|6836.7|6833.9|6837.7|6834.9|6837.8|6835|6836.7|6833.9|0
1621370110000|2021-05-18 20:35:10|6837.2|6834.4|6836.8|6834|6837.2|6834.4|6836.7|6833.9|23
1621370120000|2021-05-18 20:35:20|6836.7|6833.9|6836.5|6833.7|6836.7|6833.9|6836.5|6833.7|0
1621370130000|2021-05-18 20:35:30|6835.8|6833|6835.7|6832.9|6835.8|6833|6835.7|6832.9|0
1621370140000|2021-05-18 20:35:40|6835.8|6833|6836.2|6833.4|6836.2|6833.4|6835.8|6833|1
1621370160000|2021-05-18 20:36:00|6836.7|6833.9|6836.5|6833.7|6836.7|6833.9|6836.5|6833.7|0
1621370170000|2021-05-18 20:36:10|6836.2|6833.4|6836|6833.2|6836.2|6833.4|6835.9|6833.1|8
1621370180000|2021-05-18 20:36:20|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|1
1621370200000|2021-05-18 20:36:40|6837.3|6834.5|6837.7|6834.9|6837.7|6834.9|6837.3|6834.5|5
1621370220000|2021-05-18 20:37:00|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|0
1621370230000|2021-05-18 20:37:10|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.3|6834.5|33
1621370250000|2021-05-18 20:37:30|6837.3|6834.5|6837.5|6834.7|6837.5|6834.7|6837.3|6834.5|2
1621370260000|2021-05-18 20:37:40|6837.3|6834.5|6838|6835.2|6838|6835.2|6837.3|6834.5|7
1621370270000|2021-05-18 20:37:50|6838.3|6835.5|6838|6835.2|6838.3|6835.5|6838|6835.2|3
1621370280000|2021-05-18 20:38:00|6838.3|6835.5|6839.6|6835.6|6839.9|6836.7|6838.3|6835.5|5
1621370290000|2021-05-18 20:38:10|6838.8|6836|6838|6835.2|6840.3|6836.9|6838|6835.2|20
1621370300000|2021-05-18 20:38:20|6838.8|6836|6838.8|6836|6839.2|6836.4|6838.8|6836|12
1621370340000|2021-05-18 20:39:00|6838.5|6835.7|6838.3|6835.5|6838.8|6836|6838.3|6835.5|8
1621370350000|2021-05-18 20:39:10|||||||||1
1621370360000|2021-05-18 20:39:20|||||||||1
1621370370000|2021-05-18 20:39:30|6837.3|6834.5|6837|6834.2|6837.5|6834.7|6836.5|6833.7|21
1621370380000|2021-05-18 20:39:40|6836.8|6834|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|0
1621370390000|2021-05-18 20:39:50|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|0
1621370400000|2021-05-18 20:40:00|6837.5|6834.7|6838.5|6835.7|6838.5|6835.7|6837.3|6834.5|1
1621370410000|2021-05-18 20:40:10|6839.7|6836.9|6840.8|6838|6841.3|6838.5|6839.7|6836.9|4
1621370430000|2021-05-18 20:40:30|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1621370440000|2021-05-18 20:40:40|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|4
1621370450000|2021-05-18 20:40:50|||||||||20
1621370460000|2021-05-18 20:41:00|6841|6838.2|6841.3|6838.5|6841.3|6838.5|6841|6838.2|1
1621370490000|2021-05-18 20:41:30|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|2
1621370500000|2021-05-18 20:41:40|6841.3|6838.5|6841.5|6838.7|6841.8|6839|6841.3|6838.5|4
1621370510000|2021-05-18 20:41:50|||||||||2
1621370520000|2021-05-18 20:42:00|6842.7|6839.9|6843.2|6840.4|6843.2|6840.4|6842.7|6839.9|3
1621370530000|2021-05-18 20:42:10|6842.8|6840|6843.9|6839.9|6844.6|6840.6|6842.8|6839.9|28
1621370540000|2021-05-18 20:42:20|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1621370550000|2021-05-18 20:42:30|6843.9|6839.9|6843.2|6840.4|6843.9|6840.4|6843.2|6839.9|0
1621370560000|2021-05-18 20:42:40|6842.8|6840|6841.8|6839|6842.8|6840|6841.8|6839|1
1621370570000|2021-05-18 20:42:50|6842|6839.2|6842.3|6839.5|6842.3|6839.5|6842|6839.2|1
1621370580000|2021-05-18 20:43:00|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|222
1621370590000|2021-05-18 20:43:10|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|87
1621370600000|2021-05-18 20:43:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1621370620000|2021-05-18 20:43:40|6843|6839|6843|6839|6843|6839|6843|6839|0
1621370640000|2021-05-18 20:44:00|6842.3|6838.3|6841.8|6839|6842.3|6839|6841.8|6837.9|383
1621370650000|2021-05-18 20:44:10|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|14
1621370670000|2021-05-18 20:44:30|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|0
1621370680000|2021-05-18 20:44:40|6840|6837.2|6840.5|6837.7|6840.7|6837.9|6840|6837.2|5
1621370690000|2021-05-18 20:44:50|6840.8|6838|6840.5|6837.7|6841.2|6838.4|6840.5|6837.7|9
1621370710000|2021-05-18 20:45:10|6837.2|6834.4|6839.5|6836.7|6839.7|6836.9|6837.2|6834.4|13
1621370720000|2021-05-18 20:45:20|6840|6837.2|6842.2|6839.4|6842.2|6839.4|6838.7|6835.9|35
1621370730000|2021-05-18 20:45:30|6841.8|6839|6840.5|6837.7|6841.8|6839|6840.5|6837.7|10
1621370740000|2021-05-18 20:45:40|6840.7|6837.9|6840.5|6837.7|6840.7|6837.9|6840.5|6837.7|0
1621370760000|2021-05-18 20:46:00|6840.6|6836.6|6840.2|6837.4|6840.6|6837.4|6838.7|6835.9|5
1621370770000|2021-05-18 20:46:10|6839.8|6837|6839.8|6837|6839.8|6837|6839.8|6837|0
1621370780000|2021-05-18 20:46:20|6840.3|6837.5|6840.7|6837.9|6840.7|6837.9|6840.3|6837.5|1
1621370790000|2021-05-18 20:46:30|||||||||1
1621370800000|2021-05-18 20:46:40|6840.5|6837.7|6841.7|6838.9|6841.7|6838.9|6840.2|6837.4|10
1621370810000|2021-05-18 20:46:50|6840.9|6838.1|6841.3|6838.5|6841.7|6838.9|6840.9|6838.1|0
1621370820000|2021-05-18 20:47:00|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|15
1621370830000|2021-05-18 20:47:10|6842.2|6839.4|6841.2|6838.4|6842.2|6839.4|6841.2|6838.4|5
1621370850000|2021-05-18 20:47:30|6841.5|6838.7|6841.6|6837.6|6841.6|6838.7|6840.8|6837.3|2
1621370860000|2021-05-18 20:47:40|6841.2|6838.4|6840.5|6837.7|6841.3|6838.5|6840.2|6837.4|0
1621370880000|2021-05-18 20:48:00|6840.2|6837.4|6840.5|6837.7|6840.5|6837.7|6840.2|6837.4|1
1621370890000|2021-05-18 20:48:10|6841.7|6838.9|6839.5|6836.7|6841.8|6839|6839.5|6836.7|10
1621370900000|2021-05-18 20:48:20|6838.5|6835.7|6840.2|6837.4|6840.8|6838|6838.4|6835.6|26
1621370910000|2021-05-18 20:48:30|6839.8|6837|6840.8|6838|6841.9|6838|6839.8|6837|2
1621370920000|2021-05-18 20:48:40|6840.5|6837.7|6839.5|6836.7|6840.5|6837.7|6839.5|6836.7|8
1621370930000|2021-05-18 20:48:50|6840.3|6836.3|6840.2|6837.4|6840.5|6837.7|6839|6836.2|8
1621370940000|2021-05-18 20:49:00|6839.8|6837|6839.8|6837|6840|6837.2|6838.2|6835.4|6
1621370950000|2021-05-18 20:49:10|6840.3|6837.5|6838.5|6835.7|6840.5|6837.7|6838|6835.2|23
1621370960000|2021-05-18 20:49:20|6838.2|6835.4|6838.5|6835.7|6838.8|6836|6838.2|6835.4|8
1621370970000|2021-05-18 20:49:30|6838.2|6835.4|6837.8|6835|6838.2|6835.4|6837.8|6835|0
1621370980000|2021-05-18 20:49:40|6838.2|6835.4|6838.7|6835.9|6839.2|6836.4|6837.5|6834.7|15
1621370990000|2021-05-18 20:49:50|6838.3|6835.5|6837.5|6834.7|6838.3|6835.5|6837.5|6834.7|5
1621371000000|2021-05-18 20:50:00|6837.3|6834.5|6839.2|6836.4|6839.2|6836.4|6837.3|6834.5|20
1621371010000|2021-05-18 20:50:10|6838.8|6836|6838.7|6835.9|6838.8|6836|6838.7|6835.9|0
1621371020000|2021-05-18 20:50:20|6838.3|6835.5|6836.5|6833.7|6838.3|6835.5|6836.5|6833.7|2
1621371030000|2021-05-18 20:50:30|6835.7|6832.9|6829.2|6826.4|6835.7|6832.9|6828.1|6824.8|58
1621371040000|2021-05-18 20:50:40|6829.7|6826.9|6826.9|6822.9|6829.8|6827|6826.6|6822.6|25
1621371050000|2021-05-18 20:50:50|6827.3|6824.5|6830.2|6827.4|6830.2|6827.4|6827.3|6824.5|22
1621371060000|2021-05-18 20:51:00|6829.8|6827|6831.2|6828.4|6836.3|6832.3|6829.4|6826.6|41
1621371070000|2021-05-18 20:51:10|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1621371080000|2021-05-18 20:51:20|||||||||1
1621371100000|2021-05-18 20:51:40|6831.8|6829|6833.2|6830.4|6833.9|6830.4|6831.7|6828.9|31
1621371110000|2021-05-18 20:51:50|6834.7|6831.9|6833.2|6830.4|6834.7|6831.9|6833.2|6830.4|2
1621371120000|2021-05-18 20:52:00|6833.3|6830.5|6833.8|6831|6833.8|6831|6833.2|6830.4|2
1621371130000|2021-05-18 20:52:10|6834.2|6831.4|6834.3|6830.3|6835.3|6832.4|6834.2|6830.3|2
1621371140000|2021-05-18 20:52:20|6835.3|6831.3|6832.9|6828.9|6836.1|6831.4|6832.2|6826.1|6
1621371150000|2021-05-18 20:52:30|6836.1|6826.1|6832.9|6828.9|6836.1|6828.9|6832.9|6826.1|0
1621371160000|2021-05-18 20:52:40|6836.4|6826.4|6836.4|6826.4|6836.4|6826.4|6836.4|6826.4|1
1621371170000|2021-05-18 20:52:50|6834.2|6831.4|6838.5|6835.7|6839.6|6836.4|6834.2|6831.4|11
1621371180000|2021-05-18 20:53:00|6838.2|6835.4|6843.5|6840.7|6843.5|6840.7|6838.2|6834.3|4
1621371190000|2021-05-18 20:53:10|6843.3|6840.5|6850.8|6840.8|6850.8|6840.8|6843.3|6840.5|6
1621371210000|2021-05-18 20:53:30|6850.1|6840.1|6844.6|6840.6|6850.1|6843.6|6844.6|6840.1|1
1621371220000|2021-05-18 20:53:40|6846.8|6836.8|6842.9|6840.1|6846.8|6840.1|6842.9|6836.8|0
1621371230000|2021-05-18 20:53:50|6841.2|6838.4|6839.8|6837|6841.2|6838.4|6838.8|6835.6|4
1621371240000|2021-05-18 20:54:00|||||||||4
1621371250000|2021-05-18 20:54:10|||||||||2
1621371260000|2021-05-18 20:54:20|6840.3|6836.3|6839.8|6837|6840.3|6837|6839.8|6835.9|1
1621371270000|2021-05-18 20:54:30|6842.8|6840|6843.3|6839.3|6843.8|6841|6842.8|6839.3|75
1621371280000|2021-05-18 20:54:40|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|0
1621371300000|2021-05-18 20:55:00|6841.5|6838.7|6840|6837.2|6841.5|6838.7|6839.8|6837|3
1621371310000|2021-05-18 20:55:10|6839.7|6836.9|6840.2|6837.4|6840.8|6838|6839.7|6836.9|3
1621371350000|2021-05-18 20:55:50|6842.8|6832.8|6839.9|6835.9|6842.8|6835.9|6839.9|6832.8|2
1621371360000|2021-05-18 20:56:00|6840.3|6836.3|6837.3|6833.3|6842.3|6836.3|6837.3|6830.8|8
1621371370000|2021-05-18 20:56:10|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621371380000|2021-05-18 20:56:20|6837.7|6834.9|6839.2|6836.4|6842.8|6836.4|6837.7|6832.8|2
1621371400000|2021-05-18 20:56:40|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|0
1621371440000|2021-05-18 20:57:20|6840.8|6830.8|6837.3|6833.3|6840.8|6833.8|6837.3|6830.8|1
1621371450000|2021-05-18 20:57:30|6837.6|6833.6|6836.7|6833.9|6837.6|6834.4|6836.7|6833.6|2
1621371480000|2021-05-18 20:58:00|||||||||1
1621371490000|2021-05-18 20:58:10|||||||||1
1621371500000|2021-05-18 20:58:20|6837.4|6834.6|6837.2|6834.4|6838.3|6834.9|6837.2|6834.3|1
1621371510000|2021-05-18 20:58:30|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|0
1621371520000|2021-05-18 20:58:40|6837.5|6834.7|6837.7|6834.9|6837.7|6834.9|6837.2|6834.4|10
1621371530000|2021-05-18 20:58:50|6838|6835.2|6838|6835.2|6838.2|6835.4|6838|6835.2|1
1621371540000|2021-05-18 20:59:00|6837.7|6834.9|6837.8|6835|6837.8|6835|6837.7|6834.9|7
1621371560000|2021-05-18 20:59:20|6842.1|6832.1|6842.1|6832.1|6842.1|6834.9|6838.9|6832.1|0
1621371570000|2021-05-18 20:59:30|6842.4|6832.4|6838.5|6828.5|6843.8|6834.4|6835.6|6828.5|29
1621371580000|2021-05-18 20:59:40|6835.3|6831.3|6834.7|6831.9|6839.9|6832.8|6833.8|6829.4|1
1621371590000|2021-05-18 20:59:50|6838.9|6828.9|6839.8|6829.8|6840.3|6830.3|6838.9|6828.9|2
1621371600000|2021-05-18 21:00:00|6839.5|6829.5|6835.5|6832.7|6839.5|6832.7|6835.5|6829.5|0
1621371610000|2021-05-18 21:00:10|6833.7|6830.9|6831.7|6828.9|6833.7|6830.9|6831.7|6828.9|0
1621371620000|2021-05-18 21:00:20|6831.4|6828.6|6838.3|6828.3|6838.3|6828.6|6831.4|6828.1|2
1621371630000|2021-05-18 21:00:30|6834.2|6831.4|6832|6829.2|6834.2|6831.4|6832|6829.2|1
1621371640000|2021-05-18 21:00:40|6831.9|6829.1|6832|6829.2|6832|6829.2|6831.9|6829.1|0
1621371670000|2021-05-18 21:01:10|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1621371680000|2021-05-18 21:01:20|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621371800000|2021-05-18 21:03:20|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1621371840000|2021-05-18 21:04:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621371900000|2021-05-18 21:05:00|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1621371970000|2021-05-18 21:06:10|6832|6829.2|6831.9|6829.1|6832|6829.2|6831.9|6829.1|1
1621371990000|2021-05-18 21:06:30|6839.8|6829.8|6838|6828|6839.8|6829.8|6838|6828|6
1621372080000|2021-05-18 21:08:00|6838.1|6828.1|6838.1|6828.1|6838.1|6828.1|6838.1|6828.1|1
1621372100000|2021-05-18 21:08:20|6838.3|6828.3|6838.3|6828.3|6838.3|6828.3|6838.3|6828.3|0
1621372110000|2021-05-18 21:08:30|6838.1|6828.1|6838.1|6828.1|6838.1|6828.1|6838.1|6828.1|0
1621372150000|2021-05-18 21:09:10|6838.3|6828.3|6838|6828|6838.3|6828.3|6838|6828|0
1621372160000|2021-05-18 21:09:20|6838.1|6828.1|6838.1|6828.1|6838.1|6828.1|6838.1|6828.1|0
1621372210000|2021-05-18 21:10:10|6838.3|6828.3|6838.1|6828.1|6838.3|6828.3|6838.1|6828.1|0
1621372290000|2021-05-18 21:11:30|6837.4|6827.4|6837.4|6827.4|6837.4|6827.4|6837.4|6827.4|0
1621372410000|2021-05-18 21:13:30|6837.3|6827.3|6837.3|6827.3|6837.3|6827.3|6837.3|6827.3|0
1621372440000|2021-05-18 21:14:00|6837.1|6827.1|6837.1|6827.1|6837.3|6827.3|6837.1|6827.1|0
1621372490000|2021-05-18 21:14:50|6836.3|6826.3|6836.3|6826.3|6836.3|6826.3|6836.3|6826.3|1
1621372530000|2021-05-18 21:15:30|6835.9|6825.9|6835.9|6825.9|6835.9|6825.9|6835.9|6825.9|0
1621372810000|2021-05-18 21:20:10|6836.1|6826.1|6836.4|6826.4|6836.4|6826.4|6836.1|6826.1|0
1621372910000|2021-05-18 21:21:50|6836.6|6826.6|6836.4|6826.4|6836.9|6826.9|6836.4|6826.4|0
1621372950000|2021-05-18 21:22:30|6836.9|6826.9|6837.4|6827.4|6837.4|6827.4|6836.9|6826.9|0
1621372990000|2021-05-18 21:23:10|6837.6|6827.6|6837.6|6827.6|6837.6|6827.6|6837.6|6827.6|0
1621373000000|2021-05-18 21:23:20|6834.5|6831.7|6837.6|6827.6|6837.6|6833.2|6834.5|6827.6|10
1621373030000|2021-05-18 21:23:50|6834.8|6830.8|6838.3|6828.3|6838.3|6830.8|6834.8|6828.3|0
1621373040000|2021-05-18 21:24:00|6837.6|6827.6|6837.6|6827.6|6837.6|6827.6|6837.6|6827.6|0
1621373100000|2021-05-18 21:25:00|||||||||15
1621373130000|2021-05-18 21:25:30|6837.9|6827.9|6837.8|6827.8|6837.9|6827.9|6837.8|6827.8|6
1621373230000|2021-05-18 21:27:10|6841.1|6831.1|6841.1|6831.1|6841.1|6831.1|6841.1|6831.1|0
1621373420000|2021-05-18 21:30:20|6838.6|6834.6|6838.6|6834.6|6838.6|6834.6|6838.6|6834.6|0
1621373440000|2021-05-18 21:30:40|6841.1|6831.1|6841.1|6831.1|6841.1|6831.1|6841.1|6831.1|0
1621373560000|2021-05-18 21:32:40|6838.3|6834.3|6841.1|6831.1|6841.1|6834.3|6838.3|6831.1|0
1621373590000|2021-05-18 21:33:10|6838.3|6834.3|6838.3|6834.3|6838.3|6834.3|6838.3|6834.3|0
1621373600000|2021-05-18 21:33:20|6843.3|6839.3|6843.3|6839.3|6843.3|6839.3|6843.3|6839.3|8
1621373630000|2021-05-18 21:33:50|6844.7|6841.9|6845.7|6842.9|6845.7|6842.9|6844.7|6841.9|2
1621373640000|2021-05-18 21:34:00|6845.8|6835.8|6845.3|6835.3|6845.8|6835.8|6844.5|6834.5|1
1621373660000|2021-05-18 21:34:20|6844.8|6834.8|6844.5|6834.5|6844.8|6834.8|6844.5|6834.5|0
1621373670000|2021-05-18 21:34:30|6844.6|6834.6|6844.6|6834.6|6844.6|6834.6|6844.6|6834.6|0
1621374390000|2021-05-18 21:46:30|6844.5|6834.5|6844.3|6834.3|6844.5|6834.5|6844.1|6834.1|0
1621374540000|2021-05-18 21:49:00|6844.6|6834.6|6844.6|6834.6|6844.6|6834.6|6844.6|6834.6|0
1621375100000|2021-05-18 21:58:20|6844.1|6834.1|6844.1|6834.1|6844.1|6834.1|6844.1|6834.1|0
1621375120000|2021-05-18 21:58:40|6843.9|6833.9|6844.6|6834.6|6844.6|6834.6|6843.9|6833.9|0
1621382400000|2021-05-19 00:00:00|6827.4|6824.6|6830.7|6827.9|6830.7|6827.9|6827.4|6824.5|17
1621382410000|2021-05-19 00:00:10|6829.7|6826.9|6830.6|6827.8|6831.6|6828.8|6829.7|6826.9|10
1621382420000|2021-05-19 00:00:20|6832.1|6829.3|6832.6|6829.8|6832.6|6829.8|6831.9|6829.1|5
1621382430000|2021-05-19 00:00:30|6832.2|6829.4|6831.1|6828.3|6832.3|6829.5|6830.1|6827.3|5
1621382440000|2021-05-19 00:00:40|6831.4|6828.6|6827.1|6824.3|6831.4|6828.6|6827.1|6824.3|12
1621382450000|2021-05-19 00:00:50|6827.9|6823.9|6828.4|6825.6|6828.6|6825.8|6827.1|6823.5|5
1621382460000|2021-05-19 00:01:00|6828.1|6825.3|6829.4|6826.6|6829.4|6826.6|6827.1|6823.5|3
1621382470000|2021-05-19 00:01:10|6829.3|6826.5|6830.4|6827.6|6830.4|6827.6|6828.6|6825.8|1
1621382480000|2021-05-19 00:01:20|6830.2|6827.4|6830.1|6827.3|6830.6|6827.8|6830.1|6827.3|2
1621382490000|2021-05-19 00:01:30|6829.7|6826.9|6830.4|6827.6|6830.5|6827.6|6829.7|6826.5|0
1621382500000|2021-05-19 00:01:40|6830.1|6827.3|6830.4|6827.6|6830.4|6827.6|6830.1|6827.3|2
1621382520000|2021-05-19 00:02:00|6830.1|6827.3|6830.5|6826.5|6830.5|6827.3|6830.1|6826.5|2
1621382530000|2021-05-19 00:02:10|6830.1|6827.3|6830.5|6826.5|6830.5|6827.3|6830.1|6826.5|0
1621382540000|2021-05-19 00:02:20|6830.1|6827.3|6830.1|6827.3|6830.5|6827.3|6830.1|6826.5|0
1621382560000|2021-05-19 00:02:40|6832.4|6829.6|6833.6|6830.8|6833.6|6830.8|6832.4|6829.6|7
1621382570000|2021-05-19 00:02:50|6833.4|6830.6|6832.4|6829.6|6833.9|6830.6|6832.4|6829.5|1
1621382580000|2021-05-19 00:03:00|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1621382610000|2021-05-19 00:03:30|6831.6|6828.8|6829.6|6826.8|6831.6|6828.8|6829.6|6826.8|7
1621382630000|2021-05-19 00:03:50|6829.2|6826.4|6828.1|6825.3|6829.2|6826.4|6828.1|6825.3|4
1621382640000|2021-05-19 00:04:00|6827.4|6824.6|6824.7|6821.9|6827.4|6824.6|6824.7|6821.2|7
1621382650000|2021-05-19 00:04:10|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|1
1621382670000|2021-05-19 00:04:30|6825.2|6822.4|6824.1|6821.3|6825.2|6822.4|6824.1|6821.3|1
1621382680000|2021-05-19 00:04:40|6824.4|6821.6|6821.6|6818.8|6824.4|6821.6|6821.6|6818.8|4
1621382690000|2021-05-19 00:04:50|6821.9|6819.1|6822.1|6819.3|6822.2|6819.4|6821.9|6819.1|7
1621382700000|2021-05-19 00:05:00|6821.1|6818.3|6819.1|6816.3|6821.4|6818.6|6818.4|6815.6|51
1621382710000|2021-05-19 00:05:10|6818.9|6816.1|6819.1|6816.3|6819.1|6816.3|6818.9|6816.1|2
1621382720000|2021-05-19 00:05:20|6818.9|6816.1|6817.9|6815.1|6818.9|6816.1|6816.8|6814|32
1621382730000|2021-05-19 00:05:30|6817.8|6815|6818.4|6815.6|6819.2|6815.6|6817.8|6815|7
1621382740000|2021-05-19 00:05:40|6818.6|6815.8|6821.9|6817.9|6821.9|6818.3|6818.6|6815.8|7
1621382750000|2021-05-19 00:05:50|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|1
1621382760000|2021-05-19 00:06:00|6821.2|6817.2|6819.9|6817.1|6821.2|6817.6|6819.9|6817.1|1
1621382780000|2021-05-19 00:06:20|6819.8|6817|6819.4|6816.6|6819.8|6817|6819.4|6816.6|2
1621382800000|2021-05-19 00:06:40|6819.8|6817|6820.4|6817.6|6820.4|6817.6|6819.8|6817|6
1621382810000|2021-05-19 00:06:50|6820.9|6818.1|6820.8|6818|6820.9|6818.1|6820.8|6818|0
1621382820000|2021-05-19 00:07:00|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.8|6818|1
1621382830000|2021-05-19 00:07:10|6820.4|6817.6|6818.4|6815.6|6820.4|6817.6|6818.4|6815.6|8
1621382850000|2021-05-19 00:07:30|6818.8|6816|6817.4|6814.6|6818.8|6816|6817.2|6814.4|4
1621382860000|2021-05-19 00:07:40|||||||||1
1621382870000|2021-05-19 00:07:50|6817.1|6814.3|6817.1|6814.3|6817.6|6814.8|6817.1|6814.3|8
1621382890000|2021-05-19 00:08:10|6816.9|6814.1|6817.1|6814.3|6817.1|6814.3|6816.9|6814.1|6
1621382900000|2021-05-19 00:08:20|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|0
1621382910000|2021-05-19 00:08:30|6817.9|6815.1|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|117
1621382920000|2021-05-19 00:08:40|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|3
1621382930000|2021-05-19 00:08:50|6818.4|6815.6|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|2
1621382940000|2021-05-19 00:09:00|6819.3|6816.5|6818.9|6816.1|6819.3|6816.5|6818.9|6816.1|2
1621382950000|2021-05-19 00:09:10|6818.8|6816|6816.9|6814.1|6818.9|6816.1|6816.9|6814.1|11
1621382960000|2021-05-19 00:09:20|||||||||1
1621382980000|2021-05-19 00:09:40|6817.7|6814.9|6818.1|6815.3|6818.1|6815.3|6817.7|6814.9|6
1621382990000|2021-05-19 00:09:50|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|0
1621383000000|2021-05-19 00:10:00|6818.9|6816.1|6818.8|6816|6818.9|6816.1|6818.8|6816|0
1621383010000|2021-05-19 00:10:10|||||||||14
1621383020000|2021-05-19 00:10:20|||||||||1
1621383030000|2021-05-19 00:10:30|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.9|6816.1|5
1621383040000|2021-05-19 00:10:40|6819.8|6817|6821.8|6819|6821.8|6819|6819.8|6817|7
1621383060000|2021-05-19 00:11:00|||||||||1
1621383080000|2021-05-19 00:11:20|6821.7|6818.9|6821.3|6818.5|6821.7|6818.9|6821.3|6818.5|2
1621383090000|2021-05-19 00:11:30|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|1
1621383100000|2021-05-19 00:11:40|6820.8|6818|6820.8|6818|6820.8|6818|6820.8|6818|15
1621383110000|2021-05-19 00:11:50|||||||||2
1621383120000|2021-05-19 00:12:00|6820.4|6817.6|6818.8|6816|6820.4|6817.6|6818.8|6816|5
1621383130000|2021-05-19 00:12:10|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|1
1621383150000|2021-05-19 00:12:30|6818.8|6816|6818.8|6816|6818.8|6816|6818.8|6816|4
1621383160000|2021-05-19 00:12:40|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|1
1621383180000|2021-05-19 00:13:00|6817.9|6815.1|6821.9|6819.1|6821.9|6819.1|6817.9|6815.1|87
1621383200000|2021-05-19 00:13:20|6822.8|6820|6817.8|6815|6822.9|6820.1|6817.8|6815|15
1621383210000|2021-05-19 00:13:30|6817.4|6814.6|6817.8|6815|6818.4|6815.6|6817.4|6814.6|2
1621383220000|2021-05-19 00:13:40|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|1
1621383260000|2021-05-19 00:14:20|6818.6|6815.8|6818.9|6816.1|6818.9|6816.1|6818.6|6815.8|0
1621383270000|2021-05-19 00:14:30|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|18
1621383280000|2021-05-19 00:14:40|6817.4|6814.6|6817.9|6815.1|6817.9|6815.1|6817.4|6814.6|7
1621383290000|2021-05-19 00:14:50|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|2
1621383300000|2021-05-19 00:15:00|6817.4|6814.6|6815.9|6813.1|6817.4|6814.6|6814.9|6812.1|11
1621383310000|2021-05-19 00:15:10|6815.4|6812.6|6815.4|6812.6|6815.9|6813.1|6815.4|6812.6|4
1621383340000|2021-05-19 00:15:40|6815.3|6812.5|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|9
1621383360000|2021-05-19 00:16:00|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|0
1621383370000|2021-05-19 00:16:10|6816.1|6813.3|6817.8|6815|6817.8|6815|6816.1|6813.2|4
1621383390000|2021-05-19 00:16:30|6817.4|6814.6|6817.8|6815|6817.8|6815|6817.4|6814.6|10
1621383400000|2021-05-19 00:16:40|6817.9|6815.1|6817.5|6813.5|6818.4|6815.6|6817.4|6813.5|4
1621383410000|2021-05-19 00:16:50|6817|6814.2|6813.4|6810.6|6817|6814.2|6813.4|6810.6|4
1621383420000|2021-05-19 00:17:00|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|0
1621383430000|2021-05-19 00:17:10|6814.8|6812|6814.4|6811.6|6814.9|6812.1|6814.4|6811.6|3
1621383440000|2021-05-19 00:17:20|6813.9|6811.1|6813.4|6810.6|6813.9|6811.1|6813.4|6810.6|6
1621383450000|2021-05-19 00:17:30|6813.9|6811.1|6813.8|6811|6813.9|6811.1|6813.8|6811|0
1621383470000|2021-05-19 00:17:50|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|1
1621383490000|2021-05-19 00:18:10|6812.3|6809.5|6811.4|6808.6|6812.4|6809.6|6811.4|6808.6|11
1621383500000|2021-05-19 00:18:20|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.8|6809|0
1621383510000|2021-05-19 00:18:30|6812.1|6809.3|6812.9|6810.1|6812.9|6810.1|6812.1|6809.3|2
1621383530000|2021-05-19 00:18:50|6813.4|6810.6|6814.9|6810.9|6814.9|6811.6|6813.4|6810.5|2
1621383540000|2021-05-19 00:19:00|6814.5|6810.5|6814.1|6811.3|6814.5|6811.3|6814.1|6810.5|0
1621383550000|2021-05-19 00:19:10|6813.7|6810.9|6811.8|6809|6814.5|6811|6810.9|6808.1|34
1621383560000|2021-05-19 00:19:20|6812.1|6809.3|6812.4|6809.6|6812.4|6809.6|6812.1|6809.3|0
1621383580000|2021-05-19 00:19:40|6812.5|6808.5|6811.8|6809|6812.5|6809|6811.8|6808.5|0
1621383600000|2021-05-19 00:20:00|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|1
1621383610000|2021-05-19 00:20:10|6810.4|6807.6|6811.8|6809|6811.8|6809|6809.4|6806.6|14
1621383620000|2021-05-19 00:20:20|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|0
1621383630000|2021-05-19 00:20:30|6811.9|6807.9|6810.9|6808.1|6811.9|6808.1|6810.8|6807.9|0
1621383640000|2021-05-19 00:20:40|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6810.8|6808|2
1621383660000|2021-05-19 00:21:00|6811.9|6809.1|6811.8|6809|6811.9|6809.1|6811.8|6809|1
1621383670000|2021-05-19 00:21:10|6811.3|6808.5|6810.9|6808.1|6811.3|6808.5|6810.9|6808.1|1
1621383680000|2021-05-19 00:21:20|6811.1|6808.3|6813.1|6810.3|6813.5|6810.3|6811.1|6808.3|4
1621383690000|2021-05-19 00:21:30|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|0
1621383710000|2021-05-19 00:21:50|6813.8|6811|6814.1|6811.3|6814.1|6811.3|6813.8|6811|1
1621383720000|2021-05-19 00:22:00|6814.4|6811.6|6814.8|6812|6814.8|6812|6814.4|6811.6|2
1621383730000|2021-05-19 00:22:10|6814.9|6812.1|6815.1|6812.3|6815.6|6812.8|6814.9|6812.1|3
1621383740000|2021-05-19 00:22:20|6815.6|6812.8|6815.4|6812.6|6815.9|6813.1|6815.4|6812.6|1
1621383750000|2021-05-19 00:22:30|6815.8|6813|6817.4|6814.6|6817.4|6814.6|6815.8|6813|2
1621383760000|2021-05-19 00:22:40|6818.5|6814.5|6818.5|6814.5|6818.5|6814.5|6818.5|6814.5|0
1621383770000|2021-05-19 00:22:50|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|0
1621383780000|2021-05-19 00:23:00|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|0
1621383790000|2021-05-19 00:23:10|6817.8|6815|6814.9|6812.1|6817.8|6815|6814.9|6812.1|6
1621383810000|2021-05-19 00:23:30|6814.4|6811.6|6815.1|6812.3|6815.1|6812.3|6813.9|6811.1|4
1621383820000|2021-05-19 00:23:40|6815.2|6812.4|6814.4|6811.6|6815.2|6812.4|6814.4|6811.6|0
1621383830000|2021-05-19 00:23:50|6814.9|6812.1|6811.8|6809|6814.9|6812.1|6811.8|6809|11
1621383840000|2021-05-19 00:24:00|6811.4|6808.6|6811.2|6808.4|6811.8|6809|6811.2|6808.4|2
1621383850000|2021-05-19 00:24:10|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|0
1621383870000|2021-05-19 00:24:30|6810.4|6807.6|6811.4|6808.6|6811.4|6808.6|6810.4|6807.6|2
1621383880000|2021-05-19 00:24:40|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1621383890000|2021-05-19 00:24:50|6813.9|6809.9|6811.4|6808.6|6813.9|6809.9|6811.4|6808.6|14
1621383900000|2021-05-19 00:25:00|6811.8|6809|6812.9|6810.1|6812.9|6810.1|6811.8|6809|1
1621383910000|2021-05-19 00:25:10|6812.4|6809.6|6810.8|6808|6812.5|6809.6|6810.8|6807.5|1
1621383920000|2021-05-19 00:25:20|6810.9|6806.9|6808.9|6806.1|6810.9|6807.4|6808.9|6806.1|26
1621383940000|2021-05-19 00:25:40|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|30
1621383950000|2021-05-19 00:25:50|6808.2|6805.4|6807.4|6804.6|6808.2|6805.4|6807.3|6804.5|23
1621383960000|2021-05-19 00:26:00|6810.6|6807.8|6807.6|6804.8|6810.6|6807.8|6807.6|6804.8|73
1621383970000|2021-05-19 00:26:10|6808.5|6804.5|6808.8|6806|6809.5|6806|6808.5|6804.5|10
1621383980000|2021-05-19 00:26:20|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.8|6806|0
1621383990000|2021-05-19 00:26:30|6809.4|6806.6|6810.1|6807.3|6810.1|6807.3|6809.4|6806.6|1
1621384000000|2021-05-19 00:26:40|6811.2|6807.2|6811.4|6808.6|6811.4|6808.6|6811.2|6807.2|1
1621384020000|2021-05-19 00:27:00|6811.6|6808.8|6812.4|6809.6|6812.4|6809.6|6811.6|6808.8|1
1621384030000|2021-05-19 00:27:10|6812.7|6809.9|6814.4|6811.6|6814.4|6811.6|6812.7|6809.9|5
1621384060000|2021-05-19 00:27:40|6814.6|6811.8|6814.8|6812|6814.9|6812.1|6814.6|6811.8|0
1621384070000|2021-05-19 00:27:50|6813.9|6811.1|6814.1|6811.3|6814.1|6811.3|6813.9|6811.1|1
1621384080000|2021-05-19 00:28:00|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|0
1621384130000|2021-05-19 00:28:50|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|2
1621384140000|2021-05-19 00:29:00|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.9|6811.1|2
1621384150000|2021-05-19 00:29:10|6814.4|6811.6|6814.6|6811.8|6814.6|6811.8|6814.1|6811.3|3
1621384160000|2021-05-19 00:29:20|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|2
1621384170000|2021-05-19 00:29:30|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|0
1621384180000|2021-05-19 00:29:40|6813.9|6811.1|6812.9|6810.1|6813.9|6811.1|6812.9|6810.1|3
1621384190000|2021-05-19 00:29:50|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|2
1621384200000|2021-05-19 00:30:00|6813.8|6811|6813.4|6810.6|6813.8|6811|6813.3|6810.5|1
1621384210000|2021-05-19 00:30:10|6813.8|6811|6814.4|6811.6|6814.6|6811.8|6813.3|6810.5|24
1621384230000|2021-05-19 00:30:30|6814.1|6811.3|6813.9|6811.1|6814.1|6811.3|6813.9|6811.1|0
1621384240000|2021-05-19 00:30:40|6814.1|6811.3|6814.4|6811.6|6814.4|6811.6|6814.1|6811.3|3
1621384260000|2021-05-19 00:31:00|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.8|6811|2
1621384270000|2021-05-19 00:31:10|6814.6|6811.8|6814.4|6811.6|6814.6|6811.8|6814.4|6811.6|9
1621384280000|2021-05-19 00:31:20|6814.1|6811.3|6812.8|6810|6814.1|6811.3|6812.8|6810|10
1621384290000|2021-05-19 00:31:30|6813.2|6809.2|6811.4|6808.6|6813.2|6810|6811.4|6808.6|0
1621384310000|2021-05-19 00:31:50|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|0
1621384330000|2021-05-19 00:32:10|6813.2|6809.2|6812.9|6810.1|6813.2|6810.1|6812.7|6809.2|0
1621384340000|2021-05-19 00:32:20|6812.4|6809.6|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|1
1621384350000|2021-05-19 00:32:30|6811.8|6809|6810.9|6808.1|6811.8|6809|6810.9|6808.1|1
1621384360000|2021-05-19 00:32:40|6811.4|6808.6|6810.4|6807.6|6811.4|6808.6|6810.4|6807.2|3
1621384370000|2021-05-19 00:32:50|6810.7|6807.9|6811.1|6808.3|6811.1|6808.3|6810.7|6807.9|0
1621384380000|2021-05-19 00:33:00|6811.4|6808.6|6810.8|6808|6811.6|6808.8|6810.8|6808|2
1621384390000|2021-05-19 00:33:10|6811.2|6807.2|6810.1|6807.3|6811.2|6807.3|6810.1|6806.5|5
1621384410000|2021-05-19 00:33:30|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|0
1621384430000|2021-05-19 00:33:50|6810.5|6806.5|6810.1|6807.3|6810.5|6807.3|6810.1|6806.5|0
1621384450000|2021-05-19 00:34:10|6809.1|6806.3|6808.9|6806.1|6809.5|6806.3|6808.9|6805.5|0
1621384470000|2021-05-19 00:34:30|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1621384480000|2021-05-19 00:34:40|6809.5|6805.5|6808.4|6805.6|6809.5|6806|6808.4|6805.5|1
1621384500000|2021-05-19 00:35:00|6808.6|6805.8|6808.9|6806.1|6808.9|6806.1|6808.6|6805.8|0
1621384510000|2021-05-19 00:35:10|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|1
1621384530000|2021-05-19 00:35:30|6807.9|6805.1|6806.8|6804|6807.9|6805.1|6805.9|6803.1|10
1621384540000|2021-05-19 00:35:40|6806.9|6804.1|6806.6|6803.8|6806.9|6804.1|6806.6|6803.8|207
1621384550000|2021-05-19 00:35:50|||||||||10
1621384560000|2021-05-19 00:36:00|||||||||2
1621384570000|2021-05-19 00:36:10|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6805.6|6802.8|15
1621384610000|2021-05-19 00:36:50|6806.4|6803.6|6807.3|6804.5|6807.3|6804.5|6806.4|6803.6|1
1621384620000|2021-05-19 00:37:00|6807.6|6804.8|6807.8|6805|6807.8|6805|6807.3|6804.5|1
1621384630000|2021-05-19 00:37:10|6807.6|6804.8|6807.8|6805|6807.8|6805|6807.3|6804.5|0
1621384640000|2021-05-19 00:37:20|6807.9|6805.1|6808.3|6805.5|6808.3|6805.5|6807.9|6805.1|0
1621384650000|2021-05-19 00:37:30|6808.6|6805.8|6807.6|6804.8|6808.6|6805.8|6807.6|6804.8|1
1621384660000|2021-05-19 00:37:40|6807.8|6805|6806.8|6804|6807.8|6805|6806.8|6804|0
1621384670000|2021-05-19 00:37:50|6807.6|6804.8|6807.1|6804.3|6807.6|6804.8|6807.1|6804.3|7
1621384680000|2021-05-19 00:38:00|6807.6|6804.8|6806.6|6803.8|6807.6|6804.8|6806.6|6803.8|0
1621384690000|2021-05-19 00:38:10|6806.8|6804|6806.6|6803.8|6807.6|6804.8|6806.6|6803.8|0
1621384720000|2021-05-19 00:38:40|6806.5|6803.7|6806|6803.2|6806.5|6803.7|6806|6803.2|1
1621384730000|2021-05-19 00:38:50|6805.3|6802.5|6804.6|6801.8|6805.3|6802.5|6803.8|6801|7
1621384740000|2021-05-19 00:39:00|6804.8|6802|6805.1|6802.3|6805.1|6802.3|6804.8|6802|4
1621384770000|2021-05-19 00:39:30|6804.8|6802|6804.1|6801.3|6804.8|6802|6804.1|6801.3|1
1621384780000|2021-05-19 00:39:40|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|6804.5|6801.7|1
1621384800000|2021-05-19 00:40:00|6804.1|6801.3|6803.6|6800.8|6804.1|6801.3|6803.6|6800.8|0
1621384810000|2021-05-19 00:40:10|6804.1|6801.3|6803.8|6801|6804.1|6801.3|6803.8|6801|1
1621384820000|2021-05-19 00:40:20|6803.6|6800.8|6803.8|6801|6803.8|6801|6803.6|6800.8|10
1621384830000|2021-05-19 00:40:30|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6804.1|6801.3|0
1621384840000|2021-05-19 00:40:40|6804.3|6801.5|6803.6|6800.8|6804.3|6801.5|6803.6|6800.8|4
1621384850000|2021-05-19 00:40:50|6803.8|6801|6806.6|6803.8|6807.1|6804.3|6803.8|6801|6
1621384860000|2021-05-19 00:41:00|6806.8|6804|6806.3|6803.5|6807.1|6804.3|6806.3|6803.5|11
1621384870000|2021-05-19 00:41:10|6806.6|6803.8|6808.8|6806|6809.1|6806.3|6806.6|6803.8|9
1621384880000|2021-05-19 00:41:20|6809.3|6806.5|6808.6|6805.8|6809.8|6807|6808.1|6805.3|30
1621384890000|2021-05-19 00:41:30|6808.1|6805.3|6808.8|6806|6808.8|6806|6808.1|6805.3|0
1621384900000|2021-05-19 00:41:40|6808.1|6805.3|6810.8|6808|6810.8|6808|6808.1|6805.3|6
1621384910000|2021-05-19 00:41:50|6811.1|6808.3|6811.8|6809|6812.2|6809|6810.8|6808|6
1621384920000|2021-05-19 00:42:00|6812.1|6809.3|6812.8|6810|6812.9|6810|6812.1|6808.9|1
1621384930000|2021-05-19 00:42:10|6812.6|6809.8|6812.8|6810|6813.9|6810.3|6812.3|6809.5|1
1621384940000|2021-05-19 00:42:20|6813.3|6810.5|6813.1|6810.3|6813.3|6810.5|6813.1|6810.3|1
1621384950000|2021-05-19 00:42:30|6812.8|6810|6811.3|6808.5|6812.8|6810|6810.8|6808|1
1621384960000|2021-05-19 00:42:40|6811.6|6808.8|6811.8|6809|6811.8|6809|6811.5|6808.7|0
1621384970000|2021-05-19 00:42:50|6812.2|6808.2|6811.8|6809|6812.2|6809|6811.8|6808.2|0
1621384980000|2021-05-19 00:43:00|6812.6|6809.8|6812.6|6809.8|6812.8|6810|6812.5|6809.7|4
1621385000000|2021-05-19 00:43:20|6812.5|6809.7|6812.6|6809.8|6812.6|6809.8|6812.1|6809.3|0
1621385030000|2021-05-19 00:43:50|6813|6810.2|6813.1|6810.3|6813.1|6810.3|6813|6810.2|1
1621385040000|2021-05-19 00:44:00|6812.8|6810|6812.2|6808.2|6813.2|6810|6811.8|6808.2|1
1621385050000|2021-05-19 00:44:10|6811.9|6807.9|6811.6|6808.8|6811.9|6808.8|6810.8|6807.9|0
1621385060000|2021-05-19 00:44:20|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|0
1621385070000|2021-05-19 00:44:30|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.1|6808.3|0
1621385100000|2021-05-19 00:45:00|6811.5|6808.7|6809.9|6807.1|6811.5|6808.7|6809.9|6807.1|1
1621385110000|2021-05-19 00:45:10|6810.3|6807.5|6810.6|6807.8|6810.6|6807.8|6809.8|6807|1
1621385120000|2021-05-19 00:45:20|6811.1|6808.3|6811.6|6808.8|6811.6|6808.8|6811.1|6808.3|1
1621385140000|2021-05-19 00:45:40|6812.1|6809.3|6812.6|6809.8|6812.6|6809.8|6812.1|6809.3|1
1621385150000|2021-05-19 00:45:50|6813.1|6810.3|6813.6|6810.8|6813.6|6810.8|6813.1|6810.3|1
1621385160000|2021-05-19 00:46:00|6813.8|6811|6813.8|6811|6813.8|6811|6813.8|6811|1
1621385190000|2021-05-19 00:46:30|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|0
1621385200000|2021-05-19 00:46:40|6814.3|6811.5|6814.3|6811.5|6815.6|6812.8|6814.3|6811.5|38
1621385210000|2021-05-19 00:46:50|||||||||15
1621385240000|2021-05-19 00:47:20|6813.9|6811.1|6814.1|6811.3|6814.1|6811.3|6812.8|6810|1
1621385260000|2021-05-19 00:47:40|6813.6|6810.8|6813.1|6810.3|6813.8|6811|6813.1|6810.3|0
1621385270000|2021-05-19 00:47:50|6813.3|6810.5|6813.6|6810.8|6813.6|6810.8|6812.8|6810|0
1621385280000|2021-05-19 00:48:00|6813.3|6810.5|6813.6|6810.8|6813.6|6810.8|6813.1|6810.3|0
1621385290000|2021-05-19 00:48:10|6813.5|6810.7|6813.1|6810.3|6813.5|6810.7|6813.1|6810.3|0
1621385300000|2021-05-19 00:48:20|6813.6|6810.8|6812.8|6810|6813.6|6810.8|6812.1|6809.3|3
1621385310000|2021-05-19 00:48:30|6813.5|6810.7|6812.6|6809.8|6813.5|6810.7|6812.6|6809.8|0
1621385320000|2021-05-19 00:48:40|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|1
1621385340000|2021-05-19 00:49:00|6812.8|6810|6811.8|6809|6812.8|6810|6811.8|6809|0
1621385350000|2021-05-19 00:49:10|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|0
1621385360000|2021-05-19 00:49:20|6811.1|6808.3|6811.6|6808.8|6811.6|6808.8|6810.6|6807.8|1
1621385370000|2021-05-19 00:49:30|6812|6809.2|6812.6|6809.8|6812.6|6809.8|6812|6809.2|2
1621385380000|2021-05-19 00:49:40|6813.5|6810.7|6813.6|6810.8|6813.6|6810.8|6813.5|6810.7|1
1621385390000|2021-05-19 00:49:50|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|6812.6|6809.8|2
1621385400000|2021-05-19 00:50:00|6812.8|6810|6813.5|6810.7|6813.6|6810.8|6812.8|6810|2
1621385410000|2021-05-19 00:50:10|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|0
1621385420000|2021-05-19 00:50:20|6812.6|6809.8|6812.1|6809.3|6812.9|6810.1|6812.1|6809.3|2
1621385440000|2021-05-19 00:50:40|6812.6|6809.8|6812.1|6809.3|6812.6|6809.8|6812.1|6809.3|0
1621385450000|2021-05-19 00:50:50|6812.4|6809.6|6812.8|6810|6812.8|6810|6812.4|6809.6|0
1621385470000|2021-05-19 00:51:10|6811.8|6809|6811.6|6808.8|6811.8|6809|6811.6|6808.8|2
1621385480000|2021-05-19 00:51:20|6812|6809.2|6812.1|6809.3|6812.1|6809.3|6812|6809.2|1
1621385490000|2021-05-19 00:51:30|6811.6|6808.8|6811.1|6808.3|6811.6|6808.8|6811.1|6808.3|0
1621385500000|2021-05-19 00:51:40|6811.6|6808.8|6811.1|6808.3|6811.6|6808.8|6811.1|6808.3|0
1621385520000|2021-05-19 00:52:00|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|0
1621385530000|2021-05-19 00:52:10|6811.1|6808.3|6810.8|6808|6811.1|6808.3|6810.8|6808|3
1621385550000|2021-05-19 00:52:30|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|0
1621385560000|2021-05-19 00:52:40|6811.5|6808.7|6811.6|6808.8|6811.6|6808.8|6811.1|6808.3|0
1621385600000|2021-05-19 00:53:20|||||||||1
1621385630000|2021-05-19 00:53:50|6811.5|6808.7|6811.6|6808.8|6811.6|6808.8|6811.5|6808.7|5
1621385640000|2021-05-19 00:54:00|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|2
1621385650000|2021-05-19 00:54:10|6811.6|6808.8|6809.8|6807|6811.8|6809|6809.8|6807|9
1621385680000|2021-05-19 00:54:40|6809.9|6807.1|6810.6|6807.8|6810.6|6807.8|6809.9|6807.1|0
1621385700000|2021-05-19 00:55:00|6811.1|6808.3|6811.8|6809|6812.2|6809|6811.1|6807.9|2
1621385710000|2021-05-19 00:55:10|6811.6|6808.8|6810.8|6808|6811.6|6808.8|6810.8|6808|1
1621385720000|2021-05-19 00:55:20|6810.6|6807.8|6810.8|6808|6810.8|6808|6810.6|6807.8|1
1621385730000|2021-05-19 00:55:30|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|0
1621385740000|2021-05-19 00:55:40|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|0
1621385760000|2021-05-19 00:56:00|6810.6|6807.8|6811.1|6808.3|6811.8|6809|6810.6|6807.8|1
1621385770000|2021-05-19 00:56:10|6810.8|6808|6811.6|6808.8|6811.6|6808.8|6810.8|6808|0
1621385790000|2021-05-19 00:56:30|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1621385800000|2021-05-19 00:56:40|6811.3|6808.5|6810.8|6808|6811.3|6808.5|6810.8|6808|1
1621385810000|2021-05-19 00:56:50|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|5
1621385820000|2021-05-19 00:57:00|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|0
1621385830000|2021-05-19 00:57:10|6810.6|6807.8|6809.8|6807|6810.6|6807.8|6809.6|6806.8|0
1621385840000|2021-05-19 00:57:20|6810.3|6807.5|6809.1|6806.3|6810.3|6807.5|6809.1|6806.3|2
1621385850000|2021-05-19 00:57:30|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|0
1621385860000|2021-05-19 00:57:40|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|21
1621385880000|2021-05-19 00:58:00|6810.8|6808|6810.8|6808|6810.8|6808|6810.8|6808|0
1621385890000|2021-05-19 00:58:10|6811.6|6808.8|6811.6|6808.8|6811.8|6809|6811.5|6808.7|0
1621385900000|2021-05-19 00:58:20|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1621385910000|2021-05-19 00:58:30|6812.3|6809.5|6810.8|6808|6812.3|6809.5|6810.8|6808|2
1621385920000|2021-05-19 00:58:40|6811.6|6808.8|6810.6|6807.8|6811.6|6808.8|6810.6|6807.8|0
1621385930000|2021-05-19 00:58:50|6810.8|6808|6810.8|6808|6810.8|6808|6810.6|6807.8|0
1621385940000|2021-05-19 00:59:00|6811.4|6808.6|6811.8|6809|6811.8|6809|6811.4|6808.6|0
1621385950000|2021-05-19 00:59:10|6811.1|6808.3|6810.8|6808|6811.1|6808.3|6810.8|6808|0
1621385960000|2021-05-19 00:59:20|6811.8|6809|6811.8|6809|6811.8|6809|6811.8|6809|0
1621385970000|2021-05-19 00:59:30|6812.2|6808.2|6811.8|6809|6812.2|6809|6811.1|6808.2|18
1621386000000|2021-05-19 01:00:00|6811.6|6808.8|6808.8|6806|6813.6|6810.8|6808.3|6805.5|53
1621386010000|2021-05-19 01:00:10|6808.6|6805.8|6806.3|6803.5|6808.6|6805.8|6806.1|6803.3|15
1621386020000|2021-05-19 01:00:20|6806.8|6804|6805.3|6802.5|6807|6804.2|6804.8|6802|6
1621386030000|2021-05-19 01:00:30|6805.6|6802.8|6802.8|6800|6805.6|6802.8|6802.6|6799.8|39
1621386040000|2021-05-19 01:00:40|6803.6|6800.8|6802.8|6800|6804.1|6801.3|6802.6|6799.8|59
1621386050000|2021-05-19 01:00:50|6803.8|6801|6805.8|6803|6805.8|6803|6803.8|6801|5
1621386060000|2021-05-19 01:01:00|6806.1|6803.3|6801.8|6799|6806.5|6803.7|6800.6|6797.8|108
1621386070000|2021-05-19 01:01:10|6802.4|6799.6|6801.5|6798.7|6803.3|6800.5|6801.5|6798.7|6
1621386080000|2021-05-19 01:01:20|6801.6|6798.8|6801.8|6799|6802.2|6799|6800.6|6797.8|4
1621386090000|2021-05-19 01:01:30|6801.6|6798.8|6802.6|6799.8|6802.8|6800|6801.5|6798.7|13
1621386100000|2021-05-19 01:01:40|6802.8|6800|6801.1|6798.3|6802.8|6800|6801.1|6798.3|8
1621386110000|2021-05-19 01:01:50|6799.8|6797|6798.8|6796|6800.2|6797|6798.1|6795.3|11
1621386120000|2021-05-19 01:02:00|6799.1|6796.3|6799.8|6797|6799.8|6797|6799.1|6796.3|2
1621386130000|2021-05-19 01:02:10|6800.5|6797.7|6800.5|6797.7|6801.2|6798|6799.1|6796.3|2
1621386140000|2021-05-19 01:02:20|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6799.6|6796.8|1
1621386150000|2021-05-19 01:02:30|6800.3|6797.5|6801.1|6798.3|6802.6|6799.8|6800.3|6797.5|2
1621386160000|2021-05-19 01:02:40|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.5|6797.7|0
1621386170000|2021-05-19 01:02:50|6800.5|6797.7|6800.5|6797.7|6800.8|6798|6800.5|6797.7|0
1621386180000|2021-05-19 01:03:00|6800.1|6797.3|6804.1|6801.3|6804.1|6801.3|6800.1|6797.2|6
1621386190000|2021-05-19 01:03:10|6803.4|6800.6|6803|6800.2|6803.4|6800.6|6803|6800.2|3
1621386200000|2021-05-19 01:03:20|6802.5|6799.7|6802.9|6800.1|6803.1|6800.3|6801.5|6798.7|8
1621386210000|2021-05-19 01:03:30|6802.5|6799.7|6804.1|6801.3|6804.6|6801.8|6802.5|6799.7|10
1621386220000|2021-05-19 01:03:40|6803.4|6800.6|6803.6|6800.8|6803.6|6800.8|6803.1|6800.3|4
1621386230000|2021-05-19 01:03:50|6802.6|6799.8|6801.6|6798.8|6802.6|6799.8|6801.6|6798.8|11
1621386240000|2021-05-19 01:04:00|6801.8|6799|6802.1|6799.3|6803.1|6800.3|6801.8|6799|10
1621386250000|2021-05-19 01:04:10|6802.4|6799.6|6803|6800.2|6803.1|6800.3|6802.4|6799.6|1
1621386260000|2021-05-19 01:04:20|6803.5|6800.7|6804.1|6801.3|6804.1|6801.3|6803.1|6800.3|21
1621386270000|2021-05-19 01:04:30|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.5|6801.7|1
1621386280000|2021-05-19 01:04:40|6804.5|6801.7|6806.5|6803.7|6806.8|6804|6804.5|6801.7|21
1621386290000|2021-05-19 01:04:50|6806.6|6803.8|6809.5|6806.7|6809.5|6806.7|6806.6|6803.8|4
1621386300000|2021-05-19 01:05:00|6809.6|6805.6|6807.3|6804.5|6809.6|6806.1|6806.6|6803.8|24
1621386310000|2021-05-19 01:05:10|6807.1|6804.3|6807.8|6805|6808|6805.2|6807.1|6804.3|1
1621386320000|2021-05-19 01:05:20|6808.8|6806|6809.6|6806.8|6809.6|6806.8|6808.6|6805.8|9
1621386330000|2021-05-19 01:05:30|6809.8|6807|6809.8|6807|6809.8|6807|6809.6|6806.8|3
1621386340000|2021-05-19 01:05:40|6810.3|6807.5|6809.8|6807|6810.8|6808|6809.8|6807|1
1621386350000|2021-05-19 01:05:50|6809.6|6806.8|6809.6|6806.8|6810.6|6807.8|6809.3|6806.5|2
1621386360000|2021-05-19 01:06:00|6809.8|6807|6809.6|6806.8|6810.6|6807.8|6809.6|6806.8|44
1621386370000|2021-05-19 01:06:10|6809.3|6806.5|6811.6|6808.8|6811.8|6809|6809.3|6806.5|2
1621386380000|2021-05-19 01:06:20|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6811.6|6808.8|1
1621386390000|2021-05-19 01:06:30|6811.6|6808.8|6810.6|6807.8|6811.6|6808.8|6810.5|6807.7|7
1621386400000|2021-05-19 01:06:40|6810.5|6807.7|6810.3|6807.5|6810.8|6808|6809.3|6806.5|0
1621386410000|2021-05-19 01:06:50|6810.8|6808|6810.6|6807.8|6811.1|6808.3|6810.6|6807.8|0
1621386420000|2021-05-19 01:07:00|6810.3|6807.5|6811.3|6808.5|6811.3|6808.5|6809.6|6806.8|9
1621386430000|2021-05-19 01:07:10|6811.6|6808.8|6810.6|6807.8|6812.1|6809.3|6810.6|6807.8|2
1621386440000|2021-05-19 01:07:20|6810.8|6808|6810.6|6807.8|6811.1|6808.3|6810.5|6807.7|0
1621386450000|2021-05-19 01:07:30|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6810.5|6807.7|1
1621386460000|2021-05-19 01:07:40|6812|6809.2|6808.5|6805.7|6812|6809.2|6808.5|6805.7|11
1621386470000|2021-05-19 01:07:50|6808.3|6805.5|6808.1|6805.3|6808.3|6805.5|6808.1|6805.3|6
1621386480000|2021-05-19 01:08:00|6808.5|6805.7|6809.5|6806.7|6809.6|6806.8|6808.5|6805.7|9
1621386490000|2021-05-19 01:08:10|6808.6|6805.8|6808.6|6805.8|6808.8|6806|6808.5|6805.7|0
1621386500000|2021-05-19 01:08:20|6808.8|6806|6808.5|6805.7|6809.6|6806.8|6808.5|6805.7|6
1621386510000|2021-05-19 01:08:30|6808.8|6806|6806.6|6803.8|6808.8|6806|6806.6|6803.8|8
1621386520000|2021-05-19 01:08:40|6807.1|6804.3|6807.8|6805|6808|6805.2|6807.1|6804.3|3
1621386530000|2021-05-19 01:08:50|6808|6805.2|6806.6|6803.8|6808.6|6805.8|6806.6|6803.8|13
1621386540000|2021-05-19 01:09:00|6806.1|6803.3|6805.5|6802.7|6806.1|6803.3|6805.5|6802.7|7
1621386550000|2021-05-19 01:09:10|6805.3|6802.5|6805.6|6802.8|6805.6|6802.8|6804.6|6801.8|8
1621386560000|2021-05-19 01:09:20|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|3
1621386570000|2021-05-19 01:09:30|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1621386580000|2021-05-19 01:09:40|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|6806.1|6803.3|20
1621386590000|2021-05-19 01:09:50|6806.6|6803.8|6805.8|6803|6806.6|6803.8|6805.6|6802.8|8
1621386600000|2021-05-19 01:10:00|6806.1|6803.3|6806.1|6803.3|6807.1|6804.3|6805.1|6802.3|55
1621386610000|2021-05-19 01:10:10|6806.6|6803.8|6805|6802.2|6806.6|6803.8|6805|6802.2|5
1621386620000|2021-05-19 01:10:20|6804.8|6802|6805.6|6802.8|6805.6|6802.8|6804.6|6801.8|4
1621386630000|2021-05-19 01:10:30|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|2
1621386640000|2021-05-19 01:10:40|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|3
1621386650000|2021-05-19 01:10:50|6804.6|6801.8|6803.3|6800.5|6804.6|6801.8|6803.3|6800.5|73
1621386660000|2021-05-19 01:11:00|6802.8|6800|6803.1|6800.3|6803.1|6800.3|6802.1|6799.3|41
1621386670000|2021-05-19 01:11:10|6803.3|6800.5|6805.1|6802.3|6805.1|6802.3|6803.1|6800.3|6
1621386680000|2021-05-19 01:11:20|6805.8|6803|6804.8|6802|6805.8|6803|6804.8|6802|0
1621386690000|2021-05-19 01:11:30|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|0
1621386700000|2021-05-19 01:11:40|6805.6|6802.8|6806.8|6804|6806.8|6804|6805.6|6802.8|15
1621386710000|2021-05-19 01:11:50|6806.6|6803.8|6806.1|6803.3|6806.8|6804|6806.1|6803.3|0
1621386720000|2021-05-19 01:12:00|6806.3|6803.5|6805.1|6802.3|6806.6|6803.8|6805.1|6802.3|5
1621386730000|2021-05-19 01:12:10|6804.6|6801.8|6804.6|6801.8|6804.8|6802|6804.1|6801.3|1
1621386740000|2021-05-19 01:12:20|6804.8|6802|6806.6|6803.8|6806.6|6803.8|6804.8|6802|5
1621386750000|2021-05-19 01:12:30|6806.8|6804|6806.6|6803.8|6807.8|6805|6806.6|6803.8|24
1621386760000|2021-05-19 01:12:40|6807.1|6804.3|6808.1|6805.3|6808.5|6805.7|6806.8|6804|11
1621386770000|2021-05-19 01:12:50|6807.6|6804.8|6806.8|6804|6807.6|6804.8|6806.8|6804|3
1621386780000|2021-05-19 01:13:00|6806.6|6803.8|6808.5|6805.7|6809.3|6806.5|6806.6|6803.8|6
1621386790000|2021-05-19 01:13:10|6809.2|6805.2|6808.6|6805.8|6809.2|6805.8|6807.6|6804.8|0
1621386800000|2021-05-19 01:13:20|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|1
1621386810000|2021-05-19 01:13:30|6808.6|6805.8|6808.8|6806|6809.6|6806.8|6808.5|6805.7|5
1621386820000|2021-05-19 01:13:40|6809.1|6806.3|6809.8|6807|6809.8|6807|6809.1|6806.3|0
1621386830000|2021-05-19 01:13:50|6809.9|6807.1|6808.6|6805.8|6810.6|6807.8|6808.6|6805.8|4
1621386840000|2021-05-19 01:14:00|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|10
1621386850000|2021-05-19 01:14:10|6808.8|6806|6807.8|6805|6809.6|6806.8|6806.6|6803.8|22
1621386860000|2021-05-19 01:14:20|6808|6805.2|6808.1|6805.3|6808.1|6805.3|6807.6|6804.8|0
1621386870000|2021-05-19 01:14:30|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|8
1621386880000|2021-05-19 01:14:40|6809.6|6806.8|6809.5|6806.7|6809.6|6806.8|6809.5|6806.7|0
1621386900000|2021-05-19 01:15:00|6809.1|6806.3|6808.6|6805.8|6809.5|6806.7|6808.6|6805.8|9
1621386910000|2021-05-19 01:15:10|||||||||5
1621386930000|2021-05-19 01:15:30|6809.6|6806.8|6810|6807.2|6810|6807.2|6808.9|6806.1|18
1621386940000|2021-05-19 01:15:40|6809.1|6806.3|6808.6|6805.8|6809.1|6806.3|6808.6|6805.8|5
1621386970000|2021-05-19 01:16:10|||||||||4
1621386980000|2021-05-19 01:16:20|||||||||12
1621386990000|2021-05-19 01:16:30|||||||||3
1621387010000|2021-05-19 01:16:50|||||||||8
1621387020000|2021-05-19 01:17:00|||||||||7
1621387030000|2021-05-19 01:17:10|||||||||38
1621387040000|2021-05-19 01:17:20|6809.3|6806.5|6809.6|6806.8|6809.6|6806.8|6809.1|6806.3|6
1621387050000|2021-05-19 01:17:30|6809.5|6806.7|6809.5|6806.7|6809.6|6806.8|6809.5|6806.7|3
1621387060000|2021-05-19 01:17:40|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|2
1621387070000|2021-05-19 01:17:50|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|0
1621387080000|2021-05-19 01:18:00|6809|6806.2|6806.1|6803.3|6809|6806.2|6806.1|6803.3|2
1621387090000|2021-05-19 01:18:10|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.5|6803.7|0
1621387100000|2021-05-19 01:18:20|6805.6|6802.8|6805.5|6802.7|6805.6|6802.8|6805.5|6802.7|5
1621387110000|2021-05-19 01:18:30|6804.1|6801.3|6803|6800.2|6804.1|6801.3|6802.5|6799.7|3
1621387120000|2021-05-19 01:18:40|6802.5|6799.7|6802.6|6799.8|6802.6|6799.8|6802.5|6799.7|27
1621387130000|2021-05-19 01:18:50|6803|6800.2|6802|6799.2|6803.5|6800.7|6802|6799.2|9
1621387140000|2021-05-19 01:19:00|6802.5|6799.7|6798.6|6795.8|6802.5|6799.7|6798.5|6795.7|36
1621387150000|2021-05-19 01:19:10|6798.5|6795.7|6798|6795.2|6798.5|6795.7|6798|6795.2|2
1621387160000|2021-05-19 01:19:20|||||||||4
1621387170000|2021-05-19 01:19:30|6797.7|6794.9|6797.6|6794.8|6797.7|6794.9|6796.1|6793.3|25
1621387180000|2021-05-19 01:19:40|6797.5|6794.7|6796.6|6793.8|6797.6|6794.8|6796.6|6793.8|18
1621387190000|2021-05-19 01:19:50|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6795.6|6792.8|7
1621387200000|2021-05-19 01:20:00|6795.8|6793|6792.1|6789.3|6795.8|6793|6792.1|6789.3|54
1621387210000|2021-05-19 01:20:10|6792.4|6789.6|6793.6|6790.8|6794.1|6791.3|6792.4|6789.6|1
1621387220000|2021-05-19 01:20:20|6793.5|6790.7|6793.6|6790.8|6794.1|6791.3|6792.6|6789.8|5
1621387230000|2021-05-19 01:20:30|6793.8|6791|6794.1|6791.3|6794.1|6791.3|6793.5|6790.7|1
1621387240000|2021-05-19 01:20:40|6794|6791.2|6793.6|6790.8|6794.1|6791.3|6793.6|6790.8|0
1621387250000|2021-05-19 01:20:50|6793.5|6790.7|6793.6|6790.8|6793.6|6790.8|6793.5|6790.7|0
1621387260000|2021-05-19 01:21:00|6793.5|6790.7|6793.5|6790.7|6793.6|6790.8|6793.5|6790.7|2
1621387270000|2021-05-19 01:21:10|||||||||1
1621387280000|2021-05-19 01:21:20|6793|6790.2|6792.6|6789.8|6793.1|6790.3|6791.3|6788.5|38
1621387290000|2021-05-19 01:21:30|6792.1|6789.3|6793.3|6790.5|6793.3|6790.5|6791.6|6788.8|5
1621387300000|2021-05-19 01:21:40|6793.8|6791|6794.1|6791.3|6794.1|6791.3|6793.6|6790.8|2
1621387310000|2021-05-19 01:21:50|6793.6|6790.8|6794.6|6791.8|6794.8|6792|6793.6|6790.8|11
1621387320000|2021-05-19 01:22:00|6793.6|6790.8|6794.8|6792|6794.8|6792|6793.6|6790.8|61
1621387330000|2021-05-19 01:22:10|6794.5|6791.7|6796.1|6793.3|6796.1|6793.3|6794.5|6791.7|10
1621387340000|2021-05-19 01:22:20|6796.3|6793.5|6796.1|6793.3|6797.1|6794.3|6796.1|6793.3|1
1621387350000|2021-05-19 01:22:30|6796.6|6793.8|6796.5|6793.7|6796.6|6793.8|6796.1|6793.3|8
1621387360000|2021-05-19 01:22:40|6796.8|6794|6796.6|6793.8|6797.1|6794.3|6796.6|6793.8|6
1621387370000|2021-05-19 01:22:50|6796.1|6793.3|6796|6793.2|6796.1|6793.3|6796|6793.2|1
1621387380000|2021-05-19 01:23:00|6795.6|6792.8|6793.6|6790.8|6796|6793.2|6793.6|6790.8|3
1621387390000|2021-05-19 01:23:10|6793.5|6790.7|6793.6|6790.8|6793.6|6790.8|6793.1|6790.3|0
1621387400000|2021-05-19 01:23:20|6793.1|6790.3|6794.1|6791.3|6794.6|6791.8|6793.1|6790.3|7
1621387420000|2021-05-19 01:23:40|6795|6792.2|6795.5|6792.7|6795.5|6792.7|6795|6792.2|0
1621387430000|2021-05-19 01:23:50|6795.6|6792.8|6794.2|6791.4|6795.6|6792.8|6794.2|6791.4|3
1621387440000|2021-05-19 01:24:00|6793.1|6790.3|6792.6|6789.8|6793.1|6790.3|6792.5|6789.7|0
1621387450000|2021-05-19 01:24:10|6792.1|6789.3|6792.6|6789.8|6792.6|6789.8|6792.1|6789.3|0
1621387460000|2021-05-19 01:24:20|6793.1|6790.3|6794.5|6791.7|6794.5|6791.7|6793.1|6790.3|1
1621387470000|2021-05-19 01:24:30|6794.6|6791.8|6796.1|6793.3|6796.6|6793.8|6794.5|6791.7|643
1621387480000|2021-05-19 01:24:40|6795.8|6793|6796.8|6794|6797|6794.2|6795.6|6792.8|2
1621387490000|2021-05-19 01:24:50|6796.1|6793.3|6795.1|6792.3|6796.1|6793.3|6793.6|6790.8|36
1621387500000|2021-05-19 01:25:00|6794.8|6792|6794.5|6791.7|6794.8|6792|6792.6|6789.8|1
1621387510000|2021-05-19 01:25:10|6794.6|6791.8|6798|6795.2|6798.1|6795.3|6794.5|6791.7|77
1621387520000|2021-05-19 01:25:20|6797.6|6794.8|6798.1|6795.3|6798.1|6795.3|6796.6|6793.8|3
1621387530000|2021-05-19 01:25:30|6798.6|6795.8|6798.1|6795.3|6799.1|6796.3|6798.1|6795.3|10
1621387540000|2021-05-19 01:25:40|6798|6795.2|6798|6795.2|6798|6795.2|6797.5|6794.7|2
1621387550000|2021-05-19 01:25:50|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|0
1621387560000|2021-05-19 01:26:00|6798.3|6795.5|6800.1|6797.3|6800.1|6797.3|6798.1|6795.3|0
1621387570000|2021-05-19 01:26:10|6799.1|6796.3|6800.1|6797.3|6800.1|6797.3|6799.1|6796.3|1
1621387580000|2021-05-19 01:26:20|6800.6|6797.8|6799.5|6796.7|6800.8|6798|6798.6|6795.5|54
1621387590000|2021-05-19 01:26:30|6799.3|6796.5|6798.5|6795.7|6799.3|6796.5|6798.5|6795.7|0
1621387600000|2021-05-19 01:26:40|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|0
1621387610000|2021-05-19 01:26:50|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|6797.5|6794.7|7
1621387620000|2021-05-19 01:27:00|6797.2|6794.4|6795.8|6793|6797.2|6794.4|6795.8|6793|8
1621387630000|2021-05-19 01:27:10|6796.1|6793.3|6797.1|6794.3|6797.6|6794.8|6796.1|6793.3|1
1621387640000|2021-05-19 01:27:20|6797.6|6794.8|6797.5|6794.7|6798|6795.2|6797.5|6794.7|0
1621387650000|2021-05-19 01:27:30|6797.6|6794.8|6798.3|6795.5|6798.3|6795.5|6797.5|6794.7|16
1621387660000|2021-05-19 01:27:40|6798.6|6795.8|6796.1|6793.3|6798.6|6795.8|6796.1|6793.3|40
1621387670000|2021-05-19 01:27:50|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|0
1621387680000|2021-05-19 01:28:00|6796.5|6793.7|6796.5|6793.7|6796.6|6793.8|6796.5|6793.7|1
1621387710000|2021-05-19 01:28:30|6796.6|6793.8|6796.5|6793.7|6796.6|6793.8|6796.5|6793.7|1
1621387720000|2021-05-19 01:28:40|6796.8|6794|6797.3|6794.5|6797.3|6794.5|6796.1|6793.3|9
1621387730000|2021-05-19 01:28:50|6797.8|6795|6795.8|6793|6797.8|6795|6795.8|6793|36
1621387740000|2021-05-19 01:29:00|6795.6|6792.8|6796.1|6793.3|6796.1|6793.3|6795.1|6792.3|1
1621387750000|2021-05-19 01:29:10|6796.2|6792.2|6789.8|6787|6796.2|6792.3|6789.8|6787|16
1621387760000|2021-05-19 01:29:20|6789.3|6786.5|6790.1|6787.3|6790.1|6787.3|6788.3|6785.5|100
1621387770000|2021-05-19 01:29:30|6790|6787.2|6789.8|6787|6790|6787.2|6789.8|6787|0
1621387780000|2021-05-19 01:29:40|6790.6|6787.8|6790.5|6787.7|6791.5|6788.7|6790.5|6787.7|0
1621387790000|2021-05-19 01:29:50|6790.6|6787.8|6790.5|6787.7|6790.6|6787.8|6790|6787.2|0
1621387800000|2021-05-19 01:30:00|6790.6|6787.8|6786.3|6783.5|6790.6|6787.8|6786.3|6783.5|21
1621387810000|2021-05-19 01:30:10|6787.1|6784.3|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|1
1621387820000|2021-05-19 01:30:20|6787.6|6784.8|6788.6|6785.8|6790.1|6787.3|6787.6|6784.8|8
1621387830000|2021-05-19 01:30:30|6788.8|6786|6789.1|6786.3|6789.1|6786.3|6788.5|6785.7|2
1621387840000|2021-05-19 01:30:40|6788.6|6785.8|6786.3|6783.5|6789.1|6786.3|6786.1|6783.3|11
1621387850000|2021-05-19 01:30:50|6786.5|6783.7|6787.3|6784.5|6787.3|6784.5|6786.5|6783.7|3
1621387860000|2021-05-19 01:31:00|6787.1|6784.3|6786.6|6783.8|6787.1|6784.3|6785.6|6782.8|27
1621387870000|2021-05-19 01:31:10|6787.1|6784.3|6787.5|6784.7|6788.1|6785.3|6787.1|6784.3|10
1621387880000|2021-05-19 01:31:20|6787.6|6784.8|6787.3|6784.5|6788.6|6785.8|6787|6784.2|16
1621387890000|2021-05-19 01:31:30|6787.6|6784.8|6786.1|6783.3|6788.1|6785.3|6785.6|6782.8|33
1621387910000|2021-05-19 01:31:50|6785.6|6782.8|6787.6|6784.8|6787.6|6784.8|6785.5|6782.7|27
1621387920000|2021-05-19 01:32:00|6787.3|6784.5|6785.8|6783|6787.3|6784.5|6785.6|6782.8|5
1621387940000|2021-05-19 01:32:20|6785.6|6782.8|6786.8|6784|6786.8|6784|6784.8|6782|1
1621387950000|2021-05-19 01:32:30|6786.9|6784.1|6790|6787.2|6790.1|6787.3|6786.9|6784.1|3
1621387960000|2021-05-19 01:32:40|6789.8|6787|6788.8|6786|6790.1|6787.3|6788.8|6786|0
1621387970000|2021-05-19 01:32:50|6788.4|6785.6|6788.5|6785.7|6789.1|6786.3|6788.4|6785.6|0
1621387980000|2021-05-19 01:33:00|6788.1|6785.3|6787.8|6785|6788.1|6785.3|6787.1|6784.3|1
1621387990000|2021-05-19 01:33:10|6787.5|6784.7|6787.6|6784.8|6787.8|6785|6786.1|6783.3|0
1621388000000|2021-05-19 01:33:20|6787.8|6785|6788.8|6786|6788.8|6786|6787.6|6784.8|1
1621388010000|2021-05-19 01:33:30|6789|6786.2|6786.6|6783.8|6789|6786.2|6785.8|6783|10
1621388020000|2021-05-19 01:33:40|6787.1|6784.3|6786.6|6783.8|6787.1|6784.3|6786.6|6783.8|0
1621388030000|2021-05-19 01:33:50|6786.1|6783.3|6788.5|6785.7|6789.1|6786.3|6786.1|6783.3|5
1621388040000|2021-05-19 01:34:00|||||||||1
1621388050000|2021-05-19 01:34:10|6788.6|6785.8|6788.1|6785.3|6788.6|6785.8|6787.3|6784.5|7
1621388060000|2021-05-19 01:34:20|6788.3|6785.5|6788.1|6785.3|6788.6|6785.8|6788.1|6785.3|1
1621388070000|2021-05-19 01:34:30|6787.8|6785|6788.1|6785.3|6788.6|6785.8|6787.8|6785|0
1621388080000|2021-05-19 01:34:40|6788.4|6785.6|6789.3|6786.5|6789.3|6786.5|6788.4|6785.6|0
1621388090000|2021-05-19 01:34:50|6789.5|6786.7|6789.5|6786.7|6789.5|6786.7|6789.5|6786.7|0
1621388100000|2021-05-19 01:35:00|6789.1|6786.3|6791.8|6789|6791.8|6789|6789.1|6786.3|3
1621388110000|2021-05-19 01:35:10|6792.8|6790|6792.6|6789.8|6793.1|6790.3|6792.6|6789.8|0
1621388120000|2021-05-19 01:35:20|6792.2|6789.4|6790.8|6788|6792.2|6789.4|6790.1|6787.3|14
1621388130000|2021-05-19 01:35:30|6791.1|6788.3|6791.8|6789|6791.8|6789|6790.1|6787.3|0
1621388140000|2021-05-19 01:35:40|6791.5|6788.7|6791.1|6788.3|6791.6|6788.8|6791.1|6788.3|0
1621388150000|2021-05-19 01:35:50|6790.6|6787.8|6791.1|6788.3|6792|6789.2|6790.6|6787.8|1
1621388160000|2021-05-19 01:36:00|6790.4|6787.6|6790.1|6787.3|6790.4|6787.6|6790.1|6787.3|4
1621388170000|2021-05-19 01:36:10|6790.2|6786.2|6789.6|6786.8|6790.2|6786.8|6789.5|6786.2|1
1621388180000|2021-05-19 01:36:20|6790.1|6787.3|6789.1|6786.3|6790.1|6787.3|6789.1|6786.3|11
1621388190000|2021-05-19 01:36:30|6789.5|6786.7|6789.5|6786.7|6789.6|6786.8|6789.5|6786.7|0
1621388200000|2021-05-19 01:36:40|6789.6|6786.8|6789.8|6787|6790.5|6787.7|6788.5|6785.7|52
1621388210000|2021-05-19 01:36:50|6790|6787.2|6789.1|6786.3|6790|6787.2|6788.5|6785.7|8
1621388220000|2021-05-19 01:37:00|6788.1|6785.3|6788.5|6785.7|6788.5|6785.7|6787.5|6784.7|1
1621388230000|2021-05-19 01:37:10|6788.8|6786|6788.5|6785.7|6789.1|6786.3|6788.5|6785.7|8
1621388240000|2021-05-19 01:37:20|6788.6|6785.8|6788.5|6785.7|6788.6|6785.8|6788.5|6785.7|0
1621388250000|2021-05-19 01:37:30|6788.8|6786|6788.8|6786|6788.8|6786|6788.8|6786|0
1621388260000|2021-05-19 01:37:40|6789.1|6786.3|6787.5|6784.7|6789.1|6786.3|6787.5|6784.7|0
1621388270000|2021-05-19 01:37:50|6787.1|6784.3|6789.1|6786.3|6789.1|6786.3|6787.1|6784.3|21
1621388280000|2021-05-19 01:38:00|6788.6|6785.8|6789.1|6786.3|6789.1|6786.3|6788.5|6785.7|1
1621388290000|2021-05-19 01:38:10|6789.9|6785.9|6789.6|6786.8|6789.9|6786.8|6789.1|6785.9|6
1621388300000|2021-05-19 01:38:20|6789.5|6786.7|6787.8|6785|6789.5|6786.7|6787.6|6784.8|4
1621388320000|2021-05-19 01:38:40|6787.6|6784.8|6787.8|6785|6787.8|6785|6787.1|6784.3|0
1621388330000|2021-05-19 01:38:50|6786.8|6784|6787.8|6785|6787.8|6785|6786.8|6784|2
1621388340000|2021-05-19 01:39:00|6787.6|6784.8|6785.5|6782.7|6787.6|6784.8|6785.5|6782.7|1
1621388350000|2021-05-19 01:39:10|6785.6|6782.8|6786.1|6783.3|6787.1|6784.3|6785.1|6782.3|1
1621388360000|2021-05-19 01:39:20|6785.6|6782.8|6785.8|6783|6785.8|6783|6785.1|6782.3|0
1621388370000|2021-05-19 01:39:30|6786.1|6783.3|6785.4|6782.6|6786.1|6783.3|6785.1|6782.3|1
1621388380000|2021-05-19 01:39:40|6786.3|6783.5|6787.6|6784.8|6789.6|6786.8|6786.3|6783.5|27
1621388390000|2021-05-19 01:39:50|6787.8|6785|6787.6|6784.8|6788.6|6785.8|6786.1|6783.3|6
1621388400000|2021-05-19 01:40:00|6787.3|6784.5|6787.3|6784.5|6788.6|6785.8|6786.8|6784|39
1621388410000|2021-05-19 01:40:10|6787.6|6784.8|6788.8|6786|6789.1|6786.3|6787.6|6784.8|1
1621388420000|2021-05-19 01:40:20|6789|6786.2|6788.8|6786|6789.8|6787|6788.1|6785.3|14
1621388430000|2021-05-19 01:40:30|6788.6|6785.8|6788.8|6786|6788.8|6786|6788.6|6785.8|10
1621388440000|2021-05-19 01:40:40|6788.1|6785.3|6788.6|6785.8|6788.8|6786|6788.1|6785.3|31
1621388450000|2021-05-19 01:40:50|6788.5|6785.7|6788.5|6785.7|6788.6|6785.8|6788.5|6785.7|1
1621388460000|2021-05-19 01:41:00|6788.6|6785.8|6788.1|6785.3|6788.6|6785.8|6786.6|6783.8|9
1621388470000|2021-05-19 01:41:10|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6786.6|6783.8|11
1621388480000|2021-05-19 01:41:20|6787.6|6784.8|6786.6|6783.8|6787.6|6784.8|6786.6|6783.8|0
1621388500000|2021-05-19 01:41:40|6786.5|6783.7|6785.6|6782.8|6786.5|6783.7|6785.6|6782.8|4
1621388510000|2021-05-19 01:41:50|6786|6783.2|6785.1|6782.3|6786.1|6783.3|6785.1|6782.3|5
1621388520000|2021-05-19 01:42:00|6784.6|6781.8|6786.1|6783.3|6786.1|6783.3|6784.6|6781.8|10
1621388530000|2021-05-19 01:42:10|6785.6|6782.8|6787.1|6784.3|6787.1|6784.3|6785.5|6782.7|22
1621388540000|2021-05-19 01:42:20|6787.3|6784.5|6788.6|6785.8|6788.6|6785.8|6787.3|6784.5|0
1621388550000|2021-05-19 01:42:30|6788.5|6785.7|6788.6|6785.8|6789.1|6786.3|6788.5|6785.7|5
1621388560000|2021-05-19 01:42:40|6788.5|6785.7|6789.1|6786.3|6789.1|6786.3|6788.5|6785.7|4
1621388570000|2021-05-19 01:42:50|6789.6|6786.8|6791.1|6788.3|6791.6|6788.8|6789.1|6786.3|5
1621388580000|2021-05-19 01:43:00|6790.6|6787.8|6791.1|6788.3|6791.3|6788.5|6790.6|6787.8|0
1621388590000|2021-05-19 01:43:10|6791|6788.2|6790.3|6787.5|6792.6|6789.8|6789.8|6787|21
1621388600000|2021-05-19 01:43:20|6789.8|6787|6789.8|6787|6791.8|6789|6789.8|6787|13
1621388610000|2021-05-19 01:43:30|6789.9|6787.1|6791.1|6788.3|6791.6|6788.8|6789.9|6787.1|11
1621388620000|2021-05-19 01:43:40|6791.5|6788.7|6791.5|6788.7|6791.8|6789|6791.5|6788.7|0
1621388630000|2021-05-19 01:43:50|6792.2|6788.2|6789.8|6787|6792.2|6789.3|6789.6|6786.8|10
1621388640000|2021-05-19 01:44:00|6790.1|6787.3|6789.6|6786.8|6790.1|6787.3|6789.6|6786.8|9
1621388650000|2021-05-19 01:44:10|6790|6787.2|6788.8|6786|6790.1|6787.3|6788.8|6786|3
1621388660000|2021-05-19 01:44:20|6789.5|6786.7|6791.6|6788.8|6791.6|6788.8|6789.5|6786.7|308
1621388670000|2021-05-19 01:44:30|6791.5|6788.7|6792.9|6790.1|6792.9|6790.1|6789.3|6786.5|260
1621388680000|2021-05-19 01:44:40|6793|6790.2|6794.4|6791.6|6794.9|6792.1|6792.9|6790.1|144
1621388690000|2021-05-19 01:44:50|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.8|6791|0
1621388700000|2021-05-19 01:45:00|6793.8|6791|6793|6790.2|6793.8|6791|6792.9|6790.1|1
1621388710000|2021-05-19 01:45:10|6792.4|6789.6|6792.4|6789.6|6792.9|6790.1|6791.9|6789.1|1
1621388720000|2021-05-19 01:45:20|6792.9|6790.1|6794.6|6791.8|6794.8|6792|6792.9|6790.1|11
1621388730000|2021-05-19 01:45:30|6794.3|6791.5|6794.9|6792.1|6795.4|6792.6|6793.9|6791.1|1
1621388740000|2021-05-19 01:45:40|6795.4|6792.6|6794.9|6792.1|6795.8|6793|6794.9|6792.1|0
1621388750000|2021-05-19 01:45:50|6795.9|6793.1|6794.4|6791.6|6795.9|6793.1|6792.8|6790|23
1621388760000|2021-05-19 01:46:00|6794.5|6791.7|6794.4|6791.6|6794.9|6792.1|6793.9|6791.1|2
1621388800000|2021-05-19 01:46:40|6795.2|6792.4|6795.8|6793|6795.8|6793|6795.2|6792.4|42
1621388810000|2021-05-19 01:46:50|6796|6793.2|6795.9|6793.1|6796.4|6793.6|6795.9|6793.1|0
1621388820000|2021-05-19 01:47:00|6795.8|6793|6794.9|6792.1|6795.8|6793|6794.9|6792.1|0
1621388830000|2021-05-19 01:47:10|6795.3|6792.5|6796|6793.2|6796|6793.2|6795.3|6792.5|1
1621388840000|2021-05-19 01:47:20|6796.9|6794.1|6796.8|6794|6796.9|6794.1|6796.8|6794|0
1621388850000|2021-05-19 01:47:30|6796.9|6794.1|6796.8|6794|6796.9|6794.1|6796.8|6794|0
1621388860000|2021-05-19 01:47:40|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1621388880000|2021-05-19 01:48:00|6795.8|6793|6793.9|6791.1|6795.8|6793|6793.8|6791|8
1621388890000|2021-05-19 01:48:10|6794.3|6791.5|6795|6792.2|6795|6792.2|6794.3|6791.5|6
1621388910000|2021-05-19 01:48:30|6795.8|6793|6797.4|6794.6|6797.4|6794.6|6795.8|6793|1
1621388920000|2021-05-19 01:48:40|6797.8|6795|6796.8|6794|6797.8|6795|6796.8|6794|1
1621388930000|2021-05-19 01:48:50|6796.9|6794.1|6798|6795.2|6798|6795.2|6796.9|6794.1|0
1621388940000|2021-05-19 01:49:00|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|0
1621388950000|2021-05-19 01:49:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.8|6796|0
1621388960000|2021-05-19 01:49:20|6798.8|6796|6799.8|6797|6799.8|6797|6798.8|6796|1
1621388970000|2021-05-19 01:49:30|6800.1|6797.3|6800.6|6797.8|6800.9|6797.8|6800.1|6796.9|23
1621388980000|2021-05-19 01:49:40|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|1
1621388990000|2021-05-19 01:49:50|6800|6797.2|6799.9|6797.1|6800.4|6797.6|6799.9|6797.1|1
1621389000000|2021-05-19 01:50:00|6799.8|6797|6800.4|6797.6|6801.4|6798.6|6799.6|6796.8|59
1621389010000|2021-05-19 01:50:10|6799.9|6797.1|6799.9|6797.1|6800.1|6797.3|6799.9|6797.1|45
1621389020000|2021-05-19 01:50:20|||||||||1
1621389030000|2021-05-19 01:50:30|6800.3|6797.5|6799.9|6797.1|6800.3|6797.5|6799.9|6797.1|6
1621389040000|2021-05-19 01:50:40|6800.2|6797.4|6801.6|6798.8|6802.4|6799.6|6800.2|6797.4|7
1621389050000|2021-05-19 01:50:50|6801.1|6798.3|6801.3|6798.5|6801.3|6798.5|6801.1|6798.3|0
1621389060000|2021-05-19 01:51:00|6801.1|6798.3|6800.3|6797.5|6801.1|6798.3|6800.3|6797.5|0
1621389070000|2021-05-19 01:51:10|6800.4|6797.6|6800.3|6797.5|6800.4|6797.6|6799.9|6797.1|0
1621389080000|2021-05-19 01:51:20|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.3|6797.5|0
1621389090000|2021-05-19 01:51:30|6800.9|6798.1|6800.8|6798|6800.9|6798.1|6800.8|6798|0
1621389100000|2021-05-19 01:51:40|6800.9|6798.1|6800.8|6798|6800.9|6798.1|6800.8|6798|0
1621389110000|2021-05-19 01:51:50|6800.3|6797.5|6800.1|6797.3|6800.3|6797.5|6800.1|6797.3|1
1621389130000|2021-05-19 01:52:10|6799.8|6797|6802.1|6799.3|6802.3|6799.5|6799.8|6797|2
1621389140000|2021-05-19 01:52:20|6801.6|6798.8|6798|6795.2|6801.6|6798.8|6797.6|6794.8|46
1621389150000|2021-05-19 01:52:30|6797.6|6794.8|6797.5|6794.7|6798.1|6795.3|6797.1|6794.3|4
1621389160000|2021-05-19 01:52:40|6796.6|6793.8|6793.8|6791|6797.1|6794.3|6793.8|6791|4
1621389170000|2021-05-19 01:52:50|6794.5|6791.7|6794.5|6791.7|6795|6792.2|6793.1|6790.3|1
1621389180000|2021-05-19 01:53:00|6795.1|6792.3|6795.1|6792.3|6795.1|6792.3|6795.1|6792.3|4
1621389190000|2021-05-19 01:53:10|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|6795.5|6792.7|0
1621389200000|2021-05-19 01:53:20|6795.6|6792.8|6796.1|6793.3|6796.3|6793.5|6795.6|6792.8|1
1621389210000|2021-05-19 01:53:30|6795.5|6792.7|6795.5|6792.7|6795.6|6792.8|6795.1|6792.3|0
1621389220000|2021-05-19 01:53:40|6794.4|6791.6|6792.1|6789.3|6794.4|6791.6|6791.6|6788.8|7
1621389230000|2021-05-19 01:53:50|6792.6|6789.8|6793.5|6790.7|6793.5|6790.7|6792.5|6789.7|0
1621389240000|2021-05-19 01:54:00|6793.3|6790.5|6792.5|6789.7|6793.5|6790.7|6792.5|6789.7|1
1621389250000|2021-05-19 01:54:10|6791.6|6788.8|6792.1|6789.3|6792.1|6789.3|6791.5|6788.7|0
1621389260000|2021-05-19 01:54:20|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|6791.6|6788.8|2
1621389270000|2021-05-19 01:54:30|6791.8|6789|6794.8|6792|6794.8|6792|6791.8|6789|35
1621389280000|2021-05-19 01:54:40|6794.6|6791.8|6794.8|6792|6794.8|6792|6794.5|6791.7|4
1621389290000|2021-05-19 01:54:50|6794.6|6791.8|6794.5|6791.7|6794.8|6792|6794.5|6791.7|4
1621389300000|2021-05-19 01:55:00|6794.3|6791.5|6794.1|6791.3|6794.3|6791.5|6794|6791.2|1
1621389310000|2021-05-19 01:55:10|6794.6|6791.8|6797.1|6794.3|6797.1|6794.3|6794.6|6791.8|1
1621389320000|2021-05-19 01:55:20|6796.8|6794|6796|6793.2|6796.8|6794|6796|6793.2|3
1621389330000|2021-05-19 01:55:30|6796.1|6793.3|6796.8|6794|6797.4|6794|6796.1|6793.2|1
1621389340000|2021-05-19 01:55:40|6797.1|6794.3|6796|6793.2|6797.1|6794.3|6796|6793.2|0
1621389350000|2021-05-19 01:55:50|6796.1|6793.3|6795.6|6792.8|6796.3|6793.5|6795.1|6792.3|0
1621389360000|2021-05-19 01:56:00|6795.8|6793|6796.5|6793.7|6797|6794.2|6795.8|6793|9
1621389370000|2021-05-19 01:56:10|6796|6793.2|6794.6|6791.8|6796.3|6793.5|6794.6|6791.8|0
1621389380000|2021-05-19 01:56:20|6794.8|6792|6794.8|6792|6794.8|6792|6794.6|6791.8|1
1621389390000|2021-05-19 01:56:30|6794.6|6791.8|6793.8|6791|6794.8|6792|6793.6|6790.8|2
1621389400000|2021-05-19 01:56:40|6794|6791.2|6794.6|6791.8|6794.8|6792|6793.8|6791|0
1621389410000|2021-05-19 01:56:50|6794.1|6791.3|6795.6|6792.8|6795.6|6792.8|6793.8|6791|2
1621389420000|2021-05-19 01:57:00|6795.8|6793|6796.5|6793.7|6796.6|6793.8|6795.8|6793|7
1621389430000|2021-05-19 01:57:10|6796.6|6793.8|6796.8|6794|6796.8|6794|6796.5|6793.7|0
1621389440000|2021-05-19 01:57:20|6797.2|6794.4|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|0
1621389450000|2021-05-19 01:57:30|||||||||1
1621389460000|2021-05-19 01:57:40|6797.2|6794.4|6797.1|6794.3|6797.6|6794.8|6797|6794.2|4
1621389470000|2021-05-19 01:57:50|6796.5|6793.7|6795.7|6792.9|6796.5|6793.7|6795|6792.2|14
1621389480000|2021-05-19 01:58:00|6796.1|6793.3|6796|6793.2|6796.6|6793.8|6796|6793.2|19
1621389490000|2021-05-19 01:58:10|6794.1|6791.3|6794.5|6791.7|6794.5|6791.7|6793.1|6790.3|17
1621389500000|2021-05-19 01:58:20|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|6794.6|6791.8|0
1621389520000|2021-05-19 01:58:40|6794.1|6791.3|6794.6|6791.8|6794.6|6791.8|6794.1|6791.3|0
1621389530000|2021-05-19 01:58:50|6794.5|6791.7|6794.7|6791.9|6795.6|6792.8|6793.6|6790.8|13
1621389540000|2021-05-19 01:59:00|6794.6|6791.8|6795.1|6792.3|6795.1|6792.3|6794.6|6791.8|1
1621389550000|2021-05-19 01:59:10|6795.5|6792.7|6795.1|6792.3|6795.5|6792.7|6794.7|6791.9|5
1621389560000|2021-05-19 01:59:20|6794.6|6791.8|6795.1|6792.3|6795.1|6792.3|6794.1|6791.3|9
1621389570000|2021-05-19 01:59:30|6794.6|6791.8|6789.7|6786.9|6794.6|6791.8|6789.7|6786.9|66
1621389580000|2021-05-19 01:59:40|6790.1|6787.3|6789.7|6786.9|6791.6|6788.8|6789.7|6786.9|18
1621389590000|2021-05-19 01:59:50|6789.6|6786.8|6789.1|6786.3|6789.7|6786.9|6788.6|6785.8|11
1621389600000|2021-05-19 02:00:00|6788.7|6785.9|6787.1|6784.3|6788.7|6785.9|6784.7|6781.8|88
1621389610000|2021-05-19 02:00:10|6787|6784.2|6786.6|6783.8|6787|6784.2|6786.6|6783.8|2
1621389620000|2021-05-19 02:00:20|6786.7|6783.9|6786.7|6783.9|6787.6|6784.8|6786.6|6783.8|1
1621389630000|2021-05-19 02:00:30|6787.1|6784.3|6786.1|6783.3|6787.1|6784.3|6785.5|6782.7|5
1621389640000|2021-05-19 02:00:40|6786.6|6783.8|6788.6|6785.8|6788.6|6785.8|6786.1|6783.3|4
1621389650000|2021-05-19 02:00:50|6788.5|6785.7|6787.6|6784.8|6788.5|6785.7|6787.6|6784.8|0
1621389660000|2021-05-19 02:01:00|6787.3|6784.5|6783.6|6780.8|6787.3|6784.5|6783.6|6780.8|19
1621389670000|2021-05-19 02:01:10|6783.9|6781.1|6784.7|6781.9|6785.1|6782.3|6783.9|6781.1|9
1621389680000|2021-05-19 02:01:20|6784.6|6781.8|6784.7|6781.9|6785.1|6782.3|6784.1|6781.3|10
1621389690000|2021-05-19 02:01:30|6785.1|6782.3|6784.6|6781.8|6785.1|6782.3|6784.6|6781.8|0
1621389700000|2021-05-19 02:01:40|6784.7|6781.9|6784.6|6781.8|6784.7|6781.9|6783.7|6780.9|2
1621389710000|2021-05-19 02:01:50|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|0
1621389720000|2021-05-19 02:02:00|6784.2|6781.4|6784.6|6781.8|6784.7|6781.9|6784.1|6781.3|0
1621389730000|2021-05-19 02:02:10|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|6784.7|6781.9|0
1621389740000|2021-05-19 02:02:20|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6784|6781.2|2
1621389750000|2021-05-19 02:02:30|6784|6781.2|6777.6|6774.8|6785.4|6781.2|6776.5|6773.7|90
1621389760000|2021-05-19 02:02:40|6778.7|6775.9|6778.7|6775.9|6779.1|6776.3|6778.1|6775.3|60
1621389770000|2021-05-19 02:02:50|6779.6|6776.8|6777.6|6774.8|6779.6|6776.8|6777.6|6774.8|10
1621389780000|2021-05-19 02:03:00|6777.7|6774.9|6777.7|6774.9|6777.7|6774.9|6777.6|6774.8|3
1621389790000|2021-05-19 02:03:10|6777.6|6774.8|6777.7|6774.9|6777.7|6774.9|6777.6|6774.8|7
1621389800000|2021-05-19 02:03:20|6777.6|6774.8|6779.6|6776.8|6779.6|6776.8|6777.6|6774.8|4
1621389810000|2021-05-19 02:03:30|6779.7|6776.9|6779.1|6776.3|6779.7|6776.9|6779.1|6776.3|15
1621389820000|2021-05-19 02:03:40|6778.6|6775.8|6779.1|6776.3|6779.1|6776.3|6776.7|6773.9|8
1621389830000|2021-05-19 02:03:50|6779.5|6776.7|6779.6|6776.8|6779.6|6776.8|6779.5|6776.7|2
1621389840000|2021-05-19 02:04:00|6779.5|6776.7|6780.7|6777.9|6780.7|6777.9|6779|6776.2|22
1621389850000|2021-05-19 02:04:10|6780.6|6777.8|6781.7|6778.9|6781.7|6778.9|6780.5|6777.7|32
1621389860000|2021-05-19 02:04:20|6781.5|6778.7|6782.2|6779.4|6782.2|6779.4|6781.5|6778.7|6
1621389870000|2021-05-19 02:04:30|6782|6779.2|6779.6|6776.8|6782|6779.2|6779.6|6776.8|17
1621389880000|2021-05-19 02:04:40|6779.5|6776.7|6779.1|6776.3|6780.1|6777.3|6778.6|6775.8|2
1621389890000|2021-05-19 02:04:50|6779.2|6776.4|6779.1|6776.3|6779.6|6776.8|6778.6|6775.8|1
1621389900000|2021-05-19 02:05:00|6779|6776.2|6777.1|6774.3|6779|6776.2|6777.1|6774.3|4
1621389910000|2021-05-19 02:05:10|6777.7|6774.9|6778.1|6775.3|6778.1|6775.3|6777.7|6774.9|0
1621389920000|2021-05-19 02:05:20|||||||||1
1621389930000|2021-05-19 02:05:30|6778.6|6775.8|6777.6|6774.8|6779.1|6776.3|6777.6|6774.8|2
1621389940000|2021-05-19 02:05:40|6778.1|6775.3|6779.1|6776.3|6779.1|6776.3|6778.1|6775.3|1
1621389950000|2021-05-19 02:05:50|6779|6776.2|6778.1|6775.3|6779|6776.2|6778.1|6775.3|0
1621389960000|2021-05-19 02:06:00|6777.6|6774.8|6778.1|6775.3|6778.1|6775.3|6777.6|6774.8|0
1621389970000|2021-05-19 02:06:10|6778|6775.2|6777.7|6774.9|6778.1|6775.3|6777|6774.2|1
1621389980000|2021-05-19 02:06:20|6778|6775.2|6779.7|6776.9|6779.7|6776.9|6778|6775.2|1
1621389990000|2021-05-19 02:06:30|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|1
1621390000000|2021-05-19 02:06:40|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|0
1621390010000|2021-05-19 02:06:50|6779.5|6776.7|6778.5|6775.7|6779.5|6776.7|6778.5|6775.7|0
1621390020000|2021-05-19 02:07:00|6778.1|6775.3|6778.5|6775.7|6779.1|6776.3|6778.1|6775.3|4
1621390030000|2021-05-19 02:07:10|6779.1|6776.3|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|2
1621390040000|2021-05-19 02:07:20|6780.6|6777.8|6781.1|6778.3|6781.8|6778.3|6780.5|6777.7|3
1621390050000|2021-05-19 02:07:30|6781.6|6778.8|6780.6|6777.8|6782.1|6779.3|6780.5|6777.7|1
1621390060000|2021-05-19 02:07:40|6780.5|6777.7|6778.5|6775.7|6780.5|6777.7|6778.1|6775.3|6
1621390070000|2021-05-19 02:07:50|6777.6|6774.8|6776.5|6773.7|6777.7|6774.9|6776.4|6773.6|14
1621390080000|2021-05-19 02:08:00|6775.7|6772.9|6776.6|6773.8|6777.1|6774.3|6775.6|6772.8|17
1621390090000|2021-05-19 02:08:10|6776.5|6773.7|6776.5|6773.7|6776.6|6773.8|6776.5|6773.7|2
1621390100000|2021-05-19 02:08:20|6777|6774.2|6780.8|6776.8|6780.8|6777.3|6777|6774.2|30
1621390110000|2021-05-19 02:08:30|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|0
1621390120000|2021-05-19 02:08:40|6779.7|6776.9|6780.1|6777.3|6780.6|6777.8|6779.7|6776.9|2
1621390130000|2021-05-19 02:08:50|6779.9|6777.1|6781.6|6778.8|6781.6|6778.8|6779.9|6777.1|3
1621390140000|2021-05-19 02:09:00|6782.1|6779.3|6781|6778.2|6782.1|6779.3|6780.6|6777.8|12
1621390150000|2021-05-19 02:09:10|6781.1|6778.3|6781.6|6778.8|6781.6|6778.8|6781|6778.2|3
1621390160000|2021-05-19 02:09:20|6782.3|6779.5|6782.1|6779.3|6782.6|6779.8|6782.1|6779.3|4
1621390170000|2021-05-19 02:09:30|6782.6|6779.8|6784.1|6781.3|6784.1|6781.3|6781.7|6778.9|21
1621390180000|2021-05-19 02:09:40|6783.7|6780.9|6784.1|6781.3|6785.7|6782.9|6783.7|6780.9|79
1621390190000|2021-05-19 02:09:50|6783.7|6780.9|6783.2|6780.4|6783.7|6780.9|6783.2|6780.4|43
1621390200000|2021-05-19 02:10:00|6783|6780.2|6782.1|6779.3|6783|6780.2|6781|6778.2|17
1621390210000|2021-05-19 02:10:10|6782.2|6779.4|6784.5|6781.7|6784.6|6781.8|6782.2|6779.4|2
1621390220000|2021-05-19 02:10:20|6783.7|6780.9|6784.7|6781.9|6784.7|6781.9|6783.7|6780.9|6
1621390230000|2021-05-19 02:10:30|6784.6|6781.8|6783.6|6780.8|6784.6|6781.8|6783.6|6780.8|0
1621390240000|2021-05-19 02:10:40|6783.1|6780.3|6783.7|6780.9|6784.6|6781.8|6783.1|6780.3|3
1621390250000|2021-05-19 02:10:50|6783.1|6780.3|6783.6|6780.8|6783.6|6780.8|6782.6|6779.8|5
1621390260000|2021-05-19 02:11:00|6783.1|6780.3|6781.6|6778.8|6783.1|6780.3|6781.6|6778.8|0
1621390270000|2021-05-19 02:11:10|6781.3|6778.5|6780.6|6777.8|6781.3|6778.5|6779.6|6776.8|30
1621390280000|2021-05-19 02:11:20|6780.7|6777.9|6781.5|6778.7|6781.5|6778.7|6780.4|6777.6|3
1621390290000|2021-05-19 02:11:30|6781.1|6778.3|6780.6|6777.8|6781.6|6778.8|6780.6|6777.8|10
1621390300000|2021-05-19 02:11:40|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|3
1621390310000|2021-05-19 02:11:50|6780.1|6777.3|6777.7|6774.9|6780.6|6777.8|6777.7|6774.9|6
1621390320000|2021-05-19 02:12:00|6778.1|6775.3|6778.5|6775.7|6778.7|6775.9|6778.1|6775.3|4
1621390330000|2021-05-19 02:12:10|6778.4|6775.6|6778.7|6775.9|6778.7|6775.9|6778.4|6775.6|4
1621390340000|2021-05-19 02:12:20|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|0
1621390350000|2021-05-19 02:12:30|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|1
1621390360000|2021-05-19 02:12:40|6778.6|6775.8|6779.2|6776.4|6779.2|6776.4|6778.6|6775.8|0
1621390370000|2021-05-19 02:12:50|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|2
1621390380000|2021-05-19 02:13:00|||||||||1
1621390390000|2021-05-19 02:13:10|6778.9|6776.1|6780.5|6777.7|6780.5|6777.7|6778.9|6776.1|9
1621390410000|2021-05-19 02:13:30|6780.1|6777.3|6780.6|6777.8|6781.7|6778.9|6780.1|6777.3|7
1621390420000|2021-05-19 02:13:40|6781.2|6778.4|6782.7|6779.9|6783.7|6780.9|6781.2|6778.4|16
1621390430000|2021-05-19 02:13:50|6783.1|6780.3|6783.2|6780.4|6783.6|6780.8|6783.1|6780.3|1
1621390440000|2021-05-19 02:14:00|6783.6|6780.8|6783.1|6780.3|6783.6|6780.8|6782.7|6779.9|3
1621390450000|2021-05-19 02:14:10|6783.6|6780.8|6782.6|6779.8|6783.6|6780.8|6782.6|6779.8|0
1621390460000|2021-05-19 02:14:20|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|1
1621390470000|2021-05-19 02:14:30|6782.6|6779.8|6781.7|6778.9|6782.7|6779.9|6781.7|6778.9|0
1621390480000|2021-05-19 02:14:40|6781.6|6778.8|6781.6|6778.8|6782.2|6779.4|6781.6|6778.8|6
1621390490000|2021-05-19 02:14:50|6781.2|6778.4|6780.2|6777.4|6781.6|6778.8|6780.2|6777.4|2
1621390500000|2021-05-19 02:15:00|6780.5|6777.7|6780.7|6777.9|6781.6|6778.8|6780.5|6777.7|4
1621390510000|2021-05-19 02:15:10|6780.6|6777.8|6779.7|6776.9|6780.6|6777.8|6779.7|6776.9|1
1621390520000|2021-05-19 02:15:20|6779.1|6776.3|6779.7|6776.9|6779.7|6776.9|6779.1|6776.3|9
1621390530000|2021-05-19 02:15:30|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|1
1621390540000|2021-05-19 02:15:40|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|1
1621390550000|2021-05-19 02:15:50|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|6780.1|6777.3|56
1621390560000|2021-05-19 02:16:00|6780|6777.2|6778.6|6775.8|6780|6777.2|6777.7|6774.9|2
1621390570000|2021-05-19 02:16:10|6780.5|6777.7|6780.6|6777.8|6781.2|6777.9|6780.5|6777.2|3
1621390580000|2021-05-19 02:16:20|6781|6778.2|6781.7|6778.9|6781.7|6778.9|6781|6778.2|1
1621390590000|2021-05-19 02:16:30|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.6|6777.8|0
1621390610000|2021-05-19 02:16:50|6780.5|6777.7|6780.5|6777.7|6780.6|6777.8|6780.5|6777.7|1
1621390620000|2021-05-19 02:17:00|||||||||1
1621390630000|2021-05-19 02:17:10|6780.6|6777.8|6781.4|6778.6|6781.4|6778.6|6780.6|6777.8|0
1621390640000|2021-05-19 02:17:20|6781.6|6778.8|6781.7|6778.9|6781.7|6778.9|6781.1|6778.3|0
1621390650000|2021-05-19 02:17:30|6782|6779.2|6781.7|6778.9|6782|6779.2|6781.6|6778.8|0
1621390660000|2021-05-19 02:17:40|6782.5|6779.7|6782.6|6779.8|6782.6|6779.8|6782.5|6779.7|0
1621390670000|2021-05-19 02:17:50|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|6782.7|6779.9|0
1621390680000|2021-05-19 02:18:00|6783.1|6780.3|6783.7|6780.9|6783.7|6780.9|6783.1|6780.3|0
1621390690000|2021-05-19 02:18:10|6785.6|6782.8|6786.5|6783.7|6786.6|6783.8|6785.6|6782.8|14
1621390700000|2021-05-19 02:18:20|6785.6|6782.8|6785.6|6782.8|6785.7|6782.9|6785.6|6782.8|1
1621390710000|2021-05-19 02:18:30|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|0
1621390720000|2021-05-19 02:18:40|6785.6|6782.8|6785.6|6782.8|6785.7|6782.9|6785.6|6782.8|26
1621390730000|2021-05-19 02:18:50|6784.7|6781.9|6784.5|6781.7|6784.7|6781.9|6784.5|6781.7|1
1621390740000|2021-05-19 02:19:00|6784.1|6781.3|6785.7|6782.9|6785.7|6782.9|6783.6|6780.8|1
1621390750000|2021-05-19 02:19:10|6785.5|6782.7|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|0
1621390760000|2021-05-19 02:19:20|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|1
1621390770000|2021-05-19 02:19:30|6784.5|6781.7|6784.5|6781.7|6784.8|6782|6783.1|6780.3|9
1621390780000|2021-05-19 02:19:40|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|6784.1|6781.3|1
1621390790000|2021-05-19 02:19:50|6784.6|6781.8|6785.1|6782.3|6785.1|6782.3|6784.6|6781.8|1
1621390800000|2021-05-19 02:20:00|6785.6|6782.8|6785.5|6782.7|6786.1|6783.3|6785.1|6782.3|1
1621390810000|2021-05-19 02:20:10|6785.4|6782.6|6785.1|6782.3|6785.7|6782.9|6785.1|6782.3|0
1621390840000|2021-05-19 02:20:40|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.1|6782.3|0
1621390850000|2021-05-19 02:20:50|6785.7|6782.9|6786.1|6783.3|6786.1|6783.3|6785.7|6782.9|1
1621390860000|2021-05-19 02:21:00|6786|6783.2|6784.6|6781.8|6786|6783.2|6784.6|6781.8|0
1621390870000|2021-05-19 02:21:10|6784.5|6781.7|6784.1|6781.3|6784.6|6781.8|6783.7|6780.9|1
1621390880000|2021-05-19 02:21:20|6784.6|6781.8|6784.1|6781.3|6784.6|6781.8|6784.1|6781.3|0
1621390890000|2021-05-19 02:21:30|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|0
1621390900000|2021-05-19 02:21:40|6783.7|6780.9|6784.1|6781.3|6784.1|6781.3|6783.7|6780.9|1
1621390910000|2021-05-19 02:21:50|6784.6|6781.8|6785.6|6782.8|6785.7|6782.9|6784.2|6781.4|1
1621390920000|2021-05-19 02:22:00|6785.1|6782.3|6785.1|6782.3|6786.6|6783.8|6784.1|6781.3|19
1621390950000|2021-05-19 02:22:30|6785|6782.2|6786.7|6783.9|6786.7|6783.9|6784.6|6781.8|1
1621390960000|2021-05-19 02:22:40|6787.1|6784.3|6786.1|6783.3|6787.1|6784.3|6785.1|6782.3|7
1621390970000|2021-05-19 02:22:50|6786.6|6783.8|6786.1|6783.3|6786.6|6783.8|6786.1|6783.3|0
1621390980000|2021-05-19 02:23:00|6786.6|6783.8|6785.1|6782.3|6786.6|6783.8|6785.1|6782.3|0
1621390990000|2021-05-19 02:23:10|||||||||2
1621391000000|2021-05-19 02:23:20|6784.6|6781.8|6784.7|6781.9|6784.7|6781.9|6784.6|6781.8|0
1621391010000|2021-05-19 02:23:30|6785.1|6782.3|6784.7|6781.9|6785.1|6782.3|6784.6|6781.8|0
1621391020000|2021-05-19 02:23:40|6785.6|6782.8|6787.5|6784.7|6787.6|6784.8|6785.6|6782.8|3
1621391040000|2021-05-19 02:24:00|6787.6|6784.8|6788.7|6785.9|6788.7|6785.9|6787.6|6784.8|5
1621391050000|2021-05-19 02:24:10|6788.5|6785.7|6788.6|6785.8|6789.1|6786.3|6788.5|6785.7|0
1621391060000|2021-05-19 02:24:20|6788.7|6785.9|6789.6|6786.8|6789.7|6786.9|6788.7|6785.9|3
1621391070000|2021-05-19 02:24:30|6789.7|6786.9|6789.7|6786.9|6789.7|6786.9|6789.7|6786.9|0
1621391090000|2021-05-19 02:24:50|6789.6|6786.8|6789.6|6786.8|6789.7|6786.9|6789.6|6786.8|0
1621391100000|2021-05-19 02:25:00|6789.2|6786.4|6789.6|6786.8|6789.6|6786.8|6789.1|6786.3|1
1621391110000|2021-05-19 02:25:10|6789.5|6786.7|6789.1|6786.3|6789.5|6786.7|6789.1|6786.3|0
1621391120000|2021-05-19 02:25:20|6789.4|6786.6|6789.7|6786.9|6789.7|6786.9|6789.4|6786.6|0
1621391160000|2021-05-19 02:26:00|6790.6|6787.8|6790.5|6787.7|6790.6|6787.8|6790.5|6787.7|0
1621391170000|2021-05-19 02:26:10|6790.6|6787.8|6790.7|6787.9|6790.7|6787.9|6790.5|6787.7|1
1621391180000|2021-05-19 02:26:20|6790.6|6787.8|6790.1|6787.3|6790.7|6787.9|6790.1|6787.3|1
1621391190000|2021-05-19 02:26:30|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|0
1621391200000|2021-05-19 02:26:40|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|0
1621391230000|2021-05-19 02:27:10|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|0
1621391240000|2021-05-19 02:27:20|6790.6|6787.8|6792.1|6789.3|6793.5|6790.7|6790.6|6787.8|4
1621391250000|2021-05-19 02:27:30|6792.2|6789.4|6793.1|6790.3|6793.5|6790.7|6792.2|6789.4|0
1621391260000|2021-05-19 02:27:40|6793.2|6790.4|6793.9|6791.1|6793.9|6791.1|6793.2|6790.4|207
1621391270000|2021-05-19 02:27:50|6794.2|6791.4|6793.1|6790.3|6794.2|6791.4|6793.1|6790.3|3
1621391280000|2021-05-19 02:28:00|6793.5|6790.7|6793.1|6790.3|6793.7|6790.9|6793.1|6790.3|5
1621391290000|2021-05-19 02:28:10|6793|6790.2|6792.6|6789.8|6793|6790.2|6792.6|6789.8|0
1621391300000|2021-05-19 02:28:20|6791.7|6788.9|6792.2|6789.4|6792.2|6789.4|6791.7|6788.9|1
1621391310000|2021-05-19 02:28:30|6793.1|6790.3|6793.1|6790.3|6793.1|6790.3|6793.1|6790.3|1
1621391320000|2021-05-19 02:28:40|6792.6|6789.8|6792.7|6789.9|6792.7|6789.9|6792.6|6789.8|0
1621391340000|2021-05-19 02:29:00|6793.1|6790.3|6792.6|6789.8|6793.1|6790.3|6792.6|6789.8|0
1621391350000|2021-05-19 02:29:10|6792.2|6789.4|6791.7|6788.9|6792.2|6789.4|6791.7|6788.9|1
1621391380000|2021-05-19 02:29:40|6792.2|6789.4|6791.7|6788.9|6792.2|6789.4|6791.7|6788.9|0
1621391390000|2021-05-19 02:29:50|6791.9|6789.1|6791.7|6788.9|6792.2|6789.4|6791.7|6788.9|2
1621391400000|2021-05-19 02:30:00|6791.9|6789.1|6789.1|6786.3|6792.2|6789.4|6789.1|6786.3|20
1621391410000|2021-05-19 02:30:10|6789|6786.2|6788.5|6785.7|6789.5|6786.7|6788|6785.2|16
1621391420000|2021-05-19 02:30:20|6787.2|6784.4|6788|6785.2|6788.5|6785.7|6786.7|6783.9|6
1621391430000|2021-05-19 02:30:30|6787.6|6784.8|6787.6|6784.8|6787.6|6784.8|6787.5|6784.7|1
1621391440000|2021-05-19 02:30:40|6787.5|6784.7|6786.6|6783.8|6787.5|6784.7|6786.6|6783.8|3
1621391450000|2021-05-19 02:30:50|6786.5|6783.7|6784.6|6781.8|6786.5|6783.7|6784.1|6781.2|31
1621391460000|2021-05-19 02:31:00|6784.5|6781.7|6784.6|6781.8|6785.1|6782.3|6784.1|6781.3|3
1621391470000|2021-05-19 02:31:10|6784.7|6781.9|6785.1|6782.3|6785.1|6782.3|6784.5|6781.7|13
1621391480000|2021-05-19 02:31:20|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|0
1621391490000|2021-05-19 02:31:30|6786.5|6783.7|6784.1|6781.3|6786.6|6783.8|6783.5|6780.2|3
1621391500000|2021-05-19 02:31:40|6784.6|6781.8|6784.5|6781.7|6784.6|6781.8|6784.5|6781.7|0
1621391510000|2021-05-19 02:31:50|6784.3|6781.5|6781.5|6778.7|6784.3|6781.5|6781.5|6778.7|7
1621391520000|2021-05-19 02:32:00|6781|6778.2|6777.5|6774.7|6781.1|6778.3|6776.1|6773.3|37
1621391530000|2021-05-19 02:32:10|6776.6|6773.8|6778.2|6775.4|6778.2|6775.4|6776.1|6773.3|16
1621391540000|2021-05-19 02:32:20|6778.6|6775.8|6779.1|6776.3|6779.6|6776.8|6778.6|6775.8|5
1621391550000|2021-05-19 02:32:30|6778.7|6775.9|6779|6776.2|6779.1|6776.3|6778.7|6775.9|6
1621391560000|2021-05-19 02:32:40|6779.2|6776.4|6778.1|6775.3|6780.1|6777.3|6777.6|6774.8|10
1621391570000|2021-05-19 02:32:50|6778|6775.2|6778.7|6775.9|6778.7|6775.9|6777.6|6774.2|13
1621391580000|2021-05-19 02:33:00|6779.1|6776.3|6779.7|6776.9|6779.7|6776.9|6779.1|6776.3|1
1621391590000|2021-05-19 02:33:10|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6779.6|6776.8|0
1621391600000|2021-05-19 02:33:20|6779|6776.2|6778.5|6775.7|6779|6776.2|6778.1|6775.3|2
1621391610000|2021-05-19 02:33:30|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|6778.7|6775.9|1
1621391620000|2021-05-19 02:33:40|6779.1|6776.3|6778.6|6775.8|6779.1|6776.3|6778.6|6775.8|3
1621391630000|2021-05-19 02:33:50|6779.5|6776.7|6781|6778.2|6782.1|6779.3|6779.5|6776.7|4
1621391640000|2021-05-19 02:34:00|6780.1|6777.3|6780.5|6777.7|6780.5|6777.7|6780.1|6777.3|2
1621391660000|2021-05-19 02:34:20|6780.7|6777.9|6781.5|6778.7|6782.1|6779.3|6780.7|6777.9|2
1621391680000|2021-05-19 02:34:40|6780.8|6778|6780.5|6777.7|6780.8|6778|6780.1|6777.3|0
1621391690000|2021-05-19 02:34:50|6780.3|6777.5|6780|6777.2|6780.5|6777.7|6780|6777.2|1
1621391700000|2021-05-19 02:35:00|6780.5|6777.7|6780.5|6777.7|6780.5|6777.7|6780|6777.2|6
1621391710000|2021-05-19 02:35:10|6780.6|6777.8|6783.5|6780.7|6783.5|6780.7|6780.6|6777.8|13
1621391720000|2021-05-19 02:35:20|6783.2|6780.4|6782.7|6779.9|6783.6|6780.8|6782.6|6779.8|3
1621391730000|2021-05-19 02:35:30|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|1
1621391740000|2021-05-19 02:35:40|6783.2|6780.4|6781.6|6778.8|6784.6|6781.3|6781.6|6778.8|25
1621391760000|2021-05-19 02:36:00|6782.5|6779.7|6782.7|6779.9|6782.7|6779.9|6782.5|6779.7|1
1621391770000|2021-05-19 02:36:10|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|0
1621391780000|2021-05-19 02:36:20|6783|6780.2|6784.1|6781.3|6784.1|6781.3|6783|6780.2|0
1621391790000|2021-05-19 02:36:30|6783.5|6780.7|6783.5|6780.7|6783.5|6780.7|6783|6780.2|4
1621391800000|2021-05-19 02:36:40|6783.3|6780.5|6783.5|6780.7|6783.5|6780.7|6783|6780.2|1
1621391810000|2021-05-19 02:36:50|6783.2|6780.4|6781.7|6778.9|6783.7|6780.9|6781.7|6778.9|19
1621391820000|2021-05-19 02:37:00|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6781.7|6778.9|0
1621391830000|2021-05-19 02:37:10|6782.8|6780|6784.1|6781.3|6784.2|6781.3|6782.8|6779.8|2
1621391840000|2021-05-19 02:37:20|6784.4|6781.6|6784.1|6781.3|6785.1|6782.3|6784.1|6781.3|0
1621391850000|2021-05-19 02:37:30|6784|6781.2|6784|6781.2|6784.5|6781.7|6784|6781.2|1
1621391860000|2021-05-19 02:37:40|||||||||1
1621391870000|2021-05-19 02:37:50|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|1
1621391880000|2021-05-19 02:38:00|6784|6781.2|6786.1|6783.3|6786.1|6783.3|6784|6781.2|6
1621391890000|2021-05-19 02:38:10|6785.6|6782.8|6785|6782.2|6785.6|6782.8|6785|6782.2|8
1621391900000|2021-05-19 02:38:20|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|0
1621391910000|2021-05-19 02:38:30|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785|6782.2|1
1621391920000|2021-05-19 02:38:40|6785.7|6782.9|6786.1|6783.3|6786.1|6783.3|6785.7|6782.9|0
1621391940000|2021-05-19 02:39:00|6786.5|6783.7|6785.5|6782.7|6786.5|6783.7|6785.5|6782.7|0
1621391950000|2021-05-19 02:39:10|6785.7|6782.9|6787.6|6784.8|6788.3|6785.5|6785.7|6782.9|43
1621391960000|2021-05-19 02:39:20|6787.7|6784.9|6786.9|6784.1|6788.1|6785.3|6786.9|6784.1|2
1621391970000|2021-05-19 02:39:30|6786.6|6783.8|6785.1|6782.3|6786.9|6784.1|6785.1|6782.3|21
1621391980000|2021-05-19 02:39:40|6784.7|6781.9|6785.1|6782.3|6785.1|6782.3|6784.1|6781.3|2
1621391990000|2021-05-19 02:39:50|6784.9|6782.1|6783.7|6780.9|6784.9|6782.1|6783.7|6780.9|0
1621392000000|2021-05-19 02:40:00|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6783.4|6780.6|5
1621392010000|2021-05-19 02:40:10|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|2
1621392020000|2021-05-19 02:40:20|6784.6|6781.8|6785.6|6782.8|6785.6|6782.8|6784.2|6781.4|10
1621392030000|2021-05-19 02:40:30|6786.3|6783.5|6785.9|6783.1|6786.7|6783.9|6785.9|6783.1|3
1621392040000|2021-05-19 02:40:40|6785.8|6783|6785.6|6782.8|6785.8|6783|6784.7|6781.9|0
1621392050000|2021-05-19 02:40:50|6785.1|6782.3|6784.6|6781.8|6785.2|6782.4|6784.6|6781.8|3
1621392060000|2021-05-19 02:41:00|6786.6|6783.8|6787.1|6784.3|6787.1|6784.3|6786.6|6783.8|4
1621392070000|2021-05-19 02:41:10|6786.9|6784.1|6786.6|6783.8|6786.9|6784.1|6786.4|6783.6|0
1621392080000|2021-05-19 02:41:20|6786.4|6783.6|6786.4|6783.6|6786.6|6783.8|6786.4|6783.6|2
1621392090000|2021-05-19 02:41:30|6786.6|6783.8|6786.6|6783.8|6787.1|6784.3|6786.6|6783.8|0
1621392100000|2021-05-19 02:41:40|6787.1|6784.3|6787.1|6784.3|6787.1|6784.3|6787.1|6784.3|0
1621392110000|2021-05-19 02:41:50|6787.6|6784.8|6787.1|6784.3|6787.6|6784.8|6787.1|6784.3|0
1621392120000|2021-05-19 02:42:00|6786.6|6783.8|6787.1|6784.3|6787.6|6784.8|6786.6|6783.8|2
1621392130000|2021-05-19 02:42:10|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|0
1621392150000|2021-05-19 02:42:30|6786.9|6784.1|6787.1|6784.3|6787.1|6784.3|6786.9|6784.1|0
1621392160000|2021-05-19 02:42:40|6787.4|6784.6|6786.6|6783.8|6788.4|6785.6|6786.6|6783.8|9
1621392170000|2021-05-19 02:42:50|6786.7|6783.9|6787.7|6784.9|6788.1|6785.3|6786.7|6783.9|0
1621392180000|2021-05-19 02:43:00|6788.1|6785.3|6788.6|6785.8|6789.1|6786.3|6788.1|6785.3|0
1621392190000|2021-05-19 02:43:10|6788.4|6785.6|6788.6|6785.8|6788.6|6785.8|6788.4|6785.6|2
1621392200000|2021-05-19 02:43:20|||||||||8
1621392210000|2021-05-19 02:43:30|6787.9|6785.1|6788.9|6786.1|6789.1|6786.3|6787.9|6785.1|43
1621392220000|2021-05-19 02:43:40|6788.7|6785.9|6786.1|6783.3|6788.7|6785.9|6786.1|6783.3|59
1621392230000|2021-05-19 02:43:50|6786.4|6783.6|6785.7|6782.9|6786.4|6783.6|6785.7|6782.2|3
1621392240000|2021-05-19 02:44:00|6786.1|6783.3|6785.1|6782.3|6786.1|6783.3|6785.1|6782.3|5
1621392250000|2021-05-19 02:44:10|6785.6|6782.8|6787.4|6784.6|6787.4|6784.6|6785.6|6782.8|4
1621392260000|2021-05-19 02:44:20|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|1
1621392270000|2021-05-19 02:44:30|6787.4|6784.6|6786.9|6784.1|6787.4|6784.6|6786.9|6784.1|0
1621392280000|2021-05-19 02:44:40|6787.4|6784.6|6785.6|6782.8|6787.4|6784.6|6785.4|6782.6|5
1621392290000|2021-05-19 02:44:50|6784.6|6781.8|6783.6|6780.8|6784.9|6782.1|6783.4|6780.6|9
1621392300000|2021-05-19 02:45:00|6783.9|6781.1|6781.4|6778.6|6783.9|6781.1|6781.4|6778.6|20
1621392310000|2021-05-19 02:45:10|6782.2|6779.4|6782.4|6779.6|6783.3|6780.5|6782.2|6779.4|12
1621392320000|2021-05-19 02:45:20|6781.9|6779.1|6782.4|6779.6|6782.6|6779.8|6781.9|6779.1|8
1621392330000|2021-05-19 02:45:30|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|6782.1|6779.3|1
1621392340000|2021-05-19 02:45:40|6782.3|6779.5|6781.9|6779.1|6782.3|6779.5|6781.9|6779.1|1
1621392350000|2021-05-19 02:45:50|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|6781.9|6779.1|0
1621392370000|2021-05-19 02:46:10|6781.9|6779.1|6781.9|6779.1|6782.3|6779.5|6781.9|6779.1|1
1621392380000|2021-05-19 02:46:20|6782.1|6779.3|6782.1|6779.3|6782.4|6779.6|6781.9|6779.1|0
1621392390000|2021-05-19 02:46:30|6782.4|6779.6|6782.6|6779.8|6782.6|6779.8|6781.9|6779.1|2
1621392400000|2021-05-19 02:46:40|6782.7|6779.9|6783.7|6780.9|6783.7|6780.9|6782.7|6779.9|1
1621392410000|2021-05-19 02:46:50|6783.9|6781.1|6783.6|6780.8|6784.4|6781.6|6783.6|6780.8|4
1621392420000|2021-05-19 02:47:00|6783.9|6781.1|6784.1|6781.3|6784.1|6781.3|6783.9|6781.1|12
1621392430000|2021-05-19 02:47:10|6784.4|6781.6|6783.9|6781.1|6784.4|6781.6|6783.9|6781.1|6
1621392450000|2021-05-19 02:47:30|||||||||6
1621392470000|2021-05-19 02:47:50|6783.6|6780.8|6782.9|6780.1|6783.6|6780.8|6782.6|6779.8|5
1621392480000|2021-05-19 02:48:00|6782.8|6780|6777.4|6774.6|6782.8|6780|6776.6|6773.8|35
1621392490000|2021-05-19 02:48:10|6777.6|6774.8|6777.9|6775.1|6778.4|6775.6|6777.6|6774.8|11
1621392500000|2021-05-19 02:48:20|6778.3|6775.5|6777.9|6775.1|6778.4|6775.6|6777.9|6775.1|12
1621392510000|2021-05-19 02:48:30|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6
1621392520000|2021-05-19 02:48:40|6777.6|6774.8|6777.9|6775.1|6777.9|6775.1|6777.6|6774.8|5
1621392530000|2021-05-19 02:48:50|6778.7|6775.9|6777.9|6775.1|6778.7|6775.9|6777.9|6775.1|36
1621392540000|2021-05-19 02:49:00|6778.4|6775.6|6777.9|6775.1|6778.4|6775.6|6777.4|6774.6|32
1621392550000|2021-05-19 02:49:10|||||||||10
1621392570000|2021-05-19 02:49:30|6777.4|6774.6|6776.9|6774.1|6777.4|6774.6|6775.9|6773.1|11
1621392580000|2021-05-19 02:49:40|6776.6|6773.8|6777.6|6774.8|6778.9|6776.1|6776.6|6773.8|56
1621392590000|2021-05-19 02:49:50|6777.7|6774.9|6777.9|6775.1|6778.3|6775.5|6777.7|6774.9|9
1621392600000|2021-05-19 02:50:00|6778.3|6775.5|6777.9|6775.1|6778.3|6775.5|6777.9|6775.1|28
1621392610000|2021-05-19 02:50:10|6778.4|6775.6|6776.6|6773.8|6778.4|6775.6|6776.6|6773.8|12
1621392620000|2021-05-19 02:50:20|6776.1|6773.3|6777.1|6774.3|6777.1|6774.3|6775.3|6772.5|22
1621392630000|2021-05-19 02:50:30|6776.6|6773.8|6775.1|6772.3|6776.6|6773.8|6775.1|6772.3|2
1621392640000|2021-05-19 02:50:40|6775.2|6772.4|6776.4|6773.6|6776.6|6773.8|6775.2|6772.4|2
1621392650000|2021-05-19 02:50:50|6777.6|6774.8|6777.4|6774.6|6777.9|6775.1|6777.4|6774.6|8
1621392660000|2021-05-19 02:51:00|6777.6|6774.8|6776.9|6774.1|6777.6|6774.8|6776.9|6774.1|0
1621392670000|2021-05-19 02:51:10|6776.4|6773.6|6776.8|6774|6776.9|6774.1|6776.4|6773.6|2
1621392690000|2021-05-19 02:51:30|6776.4|6773.6|6777.6|6774.8|6777.9|6775.1|6774.9|6772.1|65
1621392700000|2021-05-19 02:51:40|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|6777.2|6774.4|28
1621392710000|2021-05-19 02:51:50|6777.6|6774.8|6779.1|6776.3|6779.5|6776.3|6777.6|6774.8|41
1621392720000|2021-05-19 02:52:00|6778.9|6776.1|6781.6|6778.8|6781.6|6778.8|6778.4|6775.5|15
1621392730000|2021-05-19 02:52:10|6781.4|6778.6|6781.1|6778.3|6782.1|6779.3|6780.4|6777.6|11
1621392740000|2021-05-19 02:52:20|6780.4|6777.6|6780.4|6777.6|6781.1|6778.3|6780.4|6777.6|2
1621392750000|2021-05-19 02:52:30|6780.6|6777.8|6780.4|6777.6|6780.6|6777.8|6780.4|6777.6|0
1621392760000|2021-05-19 02:52:40|6780.1|6777.3|6778.1|6775.3|6780.1|6777.3|6777.6|6774.8|24
1621392770000|2021-05-19 02:52:50|6777.9|6775.1|6777.9|6775.1|6778.4|6775.6|6777.6|6774.8|0
1621392780000|2021-05-19 02:53:00|6777.6|6774.8|6777.6|6774.8|6778.6|6775.8|6777.6|6774.8|16
1621392790000|2021-05-19 02:53:10|||||||||32
1621392800000|2021-05-19 02:53:20|||||||||2
1621392810000|2021-05-19 02:53:30|||||||||38
1621392830000|2021-05-19 02:53:50|||||||||15
1621392840000|2021-05-19 02:54:00|6776.6|6773.8|6774.6|6771.8|6776.6|6773.8|6774.4|6771.6|32
1621392850000|2021-05-19 02:54:10|6774.4|6771.6|6771.1|6768.3|6774.4|6771.6|6769.6|6766.8|69
1621392860000|2021-05-19 02:54:20|6770.8|6768|6771.1|6768.3|6771.5|6768.3|6769.6|6766.8|7
1621392870000|2021-05-19 02:54:30|6771.5|6767.5|6770.6|6767.8|6771.5|6768|6770.1|6767.3|0
1621392880000|2021-05-19 02:54:40|6770.7|6767.9|6770.1|6767.3|6771.1|6768.3|6769.9|6767.1|3
1621392890000|2021-05-19 02:54:50|6769.4|6766.6|6770.1|6767.3|6770.5|6767.3|6769.1|6766.3|125
1621392900000|2021-05-19 02:55:00|6769.9|6767.1|6766.9|6764.1|6769.9|6767.1|6766.4|6763.6|49
1621392910000|2021-05-19 02:55:10|6767.1|6764.3|6768.1|6765.3|6768.1|6765.3|6767.1|6764.3|4
1621392920000|2021-05-19 02:55:20|6768.7|6765.9|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|0
1621392930000|2021-05-19 02:55:30|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|0
1621392940000|2021-05-19 02:55:40|6767.6|6764.8|6769.4|6766.6|6769.4|6766.6|6767.6|6764.8|2
1621392950000|2021-05-19 02:55:50|6769.6|6766.8|6769.4|6766.6|6769.6|6766.8|6769.4|6766.6|0
1621392960000|2021-05-19 02:56:00|6769.6|6766.8|6771.1|6768.3|6771.1|6768.3|6769.6|6766.8|3
1621392970000|2021-05-19 02:56:10|6771.4|6768.6|6771.7|6768.9|6772.8|6769.3|6771.4|6768.6|3
1621392980000|2021-05-19 02:56:20|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6771.6|6768.8|1
1621392990000|2021-05-19 02:56:30|6772.6|6769.8|6772.7|6769.9|6772.7|6769.9|6772.6|6769.8|2
1621393000000|2021-05-19 02:56:40|6773.1|6770.3|6772.7|6769.9|6773.1|6770.3|6771.9|6769.1|7
1621393010000|2021-05-19 02:56:50|6773.1|6770.3|6772.6|6769.8|6773.1|6770.3|6772.6|6769.8|2
1621393020000|2021-05-19 02:57:00|6772.4|6769.6|6772.4|6769.6|6772.9|6770.1|6772.1|6769.3|4
1621393030000|2021-05-19 02:57:10|6772.1|6769.3|6772.6|6769.8|6772.6|6769.8|6771.6|6768.8|3
1621393040000|2021-05-19 02:57:20|6772.4|6769.6|6772.7|6769.9|6772.7|6769.9|6772.1|6769.3|3
1621393050000|2021-05-19 02:57:30|6773.1|6770.3|6774.1|6771.3|6774.1|6771.3|6773.1|6770.3|3
1621393060000|2021-05-19 02:57:40|||||||||3
1621393080000|2021-05-19 02:58:00|6774.2|6771.4|6774.7|6771.9|6774.7|6771.9|6774.2|6771.4|2
1621393090000|2021-05-19 02:58:10|6775.2|6772.4|6776.4|6773.6|6776.4|6773.6|6775.2|6772.4|2
1621393100000|2021-05-19 02:58:20|6776.6|6773.8|6776.4|6773.6|6776.6|6773.8|6776.4|6773.6|0
1621393110000|2021-05-19 02:58:30|6776.1|6773.3|6774.1|6771.3|6776.1|6773.3|6774.1|6771.3|2
1621393120000|2021-05-19 02:58:40|6774.4|6771.6|6775.7|6772.9|6775.7|6772.9|6774.4|6771.6|0
1621393130000|2021-05-19 02:58:50|6776.6|6773.8|6775.1|6772.3|6776.6|6773.8|6775.1|6772.3|3
1621393140000|2021-05-19 02:59:00|6778.2|6775.4|6777.6|6774.8|6779.6|6776.8|6777.6|6774.8|91
1621393150000|2021-05-19 02:59:10|6777.1|6774.3|6780.6|6777.8|6780.7|6777.9|6777.1|6774.3|29
1621393160000|2021-05-19 02:59:20|6780.2|6777.4|6777.6|6774.8|6780.2|6777.4|6777.6|6774.8|7
1621393170000|2021-05-19 02:59:30|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|6777.1|6774.3|3
1621393180000|2021-05-19 02:59:40|6776.6|6773.8|6776.4|6773.6|6777.1|6774.3|6776.4|6773.6|2
1621393190000|2021-05-19 02:59:50|6777.1|6774.3|6776.1|6773.3|6777.1|6774.3|6776.1|6773.3|4
1621393200000|2021-05-19 03:00:00|6775.4|6772.6|6773.4|6770.6|6775.4|6772.6|6772.9|6770.1|12
1621393210000|2021-05-19 03:00:10|6774.1|6771.3|6775.1|6772.3|6775.1|6772.3|6774.1|6771.3|2
1621393220000|2021-05-19 03:00:20|6776.1|6773.3|6775.1|6772.3|6776.4|6773.6|6775.1|6772.3|6
1621393230000|2021-05-19 03:00:30|6774.1|6771.3|6774.1|6771.3|6774.1|6771.3|6773.6|6770.8|7
1621393240000|2021-05-19 03:00:40|6773.8|6771|6774.7|6771.9|6774.7|6771.9|6773.1|6770.3|3
1621393250000|2021-05-19 03:00:50|6775.4|6772.6|6776.1|6773.3|6776.6|6773.8|6775.4|6772.6|0
1621393270000|2021-05-19 03:01:10|6775.1|6772.3|6774.6|6771.8|6776.1|6773.3|6774.4|6771.6|3
1621393280000|2021-05-19 03:01:20|6773.6|6770.8|6773.6|6770.8|6773.6|6770.8|6771.6|6768.8|6
1621393290000|2021-05-19 03:01:30|6773.1|6770.3|6772.1|6769.3|6773.1|6770.3|6771.4|6768.6|157
1621393300000|2021-05-19 03:01:40|6771.8|6769|6771|6768.2|6771.8|6769|6769|6766.2|2226
1621393310000|2021-05-19 03:01:50|6771.5|6768.7|6767.5|6764.7|6771.5|6768.7|6767.5|6764.7|7
1621393320000|2021-05-19 03:02:00|6768|6765.2|6769|6766.2|6769|6766.2|6768|6765.2|7
1621393330000|2021-05-19 03:02:10|6768.9|6766.1|6769|6766.2|6769.5|6766.7|6768.9|6766.1|1
1621393340000|2021-05-19 03:02:20|6768.9|6766.1|6767.9|6765.1|6768.9|6766.1|6767.9|6765.1|7
1621393350000|2021-05-19 03:02:30|6767.5|6764.7|6768.5|6765.7|6768.5|6765.7|6767.5|6764.7|5
1621393360000|2021-05-19 03:02:40|6768.7|6765.9|6769|6766.2|6769|6766.2|6768.5|6765.7|1
1621393370000|2021-05-19 03:02:50|6769.5|6766.7|6771.4|6768.6|6771.4|6768.6|6769.5|6766.7|1
1621393380000|2021-05-19 03:03:00|6771|6768.2|6769|6766.2|6771|6768.2|6768.9|6766.1|2
1621393390000|2021-05-19 03:03:10|6768.9|6766.1|6769.2|6766.4|6769.5|6766.7|6768.9|6766.1|9
1621393400000|2021-05-19 03:03:20|6769|6766.2|6769.3|6766.5|6769.3|6766.5|6767.7|6764.9|4
1621393410000|2021-05-19 03:03:30|6769.8|6767|6769.8|6767|6769.8|6767|6768.8|6766|5
1621393420000|2021-05-19 03:03:40|6770.5|6766.5|6770.4|6767.6|6770.5|6767.6|6770.4|6766.5|0
1621393430000|2021-05-19 03:03:50|6770.8|6768|6770.2|6767.4|6770.8|6768|6770.2|6767.4|2
1621393440000|2021-05-19 03:04:00|6769.8|6767|6769.2|6766.4|6769.8|6767|6769.2|6766.4|2
1621393450000|2021-05-19 03:04:10|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.8|6765|2
1621393460000|2021-05-19 03:04:20|6768.3|6765.5|6767.3|6764.5|6768.4|6765.6|6767.3|6764.5|2
1621393470000|2021-05-19 03:04:30|6769.3|6766.5|6769.4|6766.6|6769.4|6766.6|6769.3|6766.5|9
1621393480000|2021-05-19 03:04:40|6769.3|6766.5|6767.2|6764.4|6769.3|6766.5|6766.7|6763.9|22
1621393490000|2021-05-19 03:04:50|6767|6764.2|6767.8|6765|6767.8|6765|6766.7|6763.9|5
1621393510000|2021-05-19 03:05:10|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|0
1621393520000|2021-05-19 03:05:20|6768.4|6765.6|6767.8|6765|6769.8|6767|6767.3|6764.5|27
1621393530000|2021-05-19 03:05:30|6767.3|6764.5|6768.8|6766|6769.8|6767|6767.3|6764.5|5
1621393540000|2021-05-19 03:05:40|6769.2|6766.4|6769.4|6766.6|6769.4|6766.6|6769.2|6766.4|0
1621393550000|2021-05-19 03:05:50|6769.7|6766.9|6768.3|6765.5|6769.8|6767|6768.3|6765.5|0
1621393560000|2021-05-19 03:06:00|6768.4|6765.6|6768.8|6766|6768.8|6766|6768.2|6765.4|2
1621393570000|2021-05-19 03:06:10|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6767.7|6764.9|6
1621393580000|2021-05-19 03:06:20|6767.5|6764.7|6766.8|6764|6767.5|6764.7|6766.8|6764|0
1621393600000|2021-05-19 03:06:40|6767.4|6764.6|6767.4|6764.6|6767.7|6764.9|6767.4|6764.6|6
1621393610000|2021-05-19 03:06:50|6768.3|6765.5|6768.8|6766|6768.8|6766|6768.3|6765.5|0
1621393620000|2021-05-19 03:07:00|6768.3|6765.5|6767.3|6764.5|6768.8|6766|6766.8|6764|4
1621393630000|2021-05-19 03:07:10|6767.4|6764.6|6767.8|6765|6767.8|6765|6767.4|6764.6|0
1621393640000|2021-05-19 03:07:20|6768.4|6765.6|6767.8|6765|6768.4|6765.6|6767.8|6765|0
1621393650000|2021-05-19 03:07:30|6768.3|6765.5|6768.4|6765.6|6768.4|6765.6|6768.3|6765.5|0
1621393660000|2021-05-19 03:07:40|6768.8|6766|6768.8|6766|6769|6766.2|6768.3|6765.5|5
1621393670000|2021-05-19 03:07:50|6768.7|6765.9|6768.2|6765.4|6768.7|6765.9|6768.2|6765.4|0
1621393680000|2021-05-19 03:08:00|6767.8|6765|6767.8|6765|6767.8|6765|6767.8|6765|14
1621393690000|2021-05-19 03:08:10|6768.1|6765.3|6769.8|6767|6770.3|6767.5|6768.1|6765.3|4
1621393700000|2021-05-19 03:08:20|||||||||1
1621393710000|2021-05-19 03:08:30|6769.3|6766.5|6771.4|6768.6|6771.4|6768.6|6768.8|6766|3
1621393720000|2021-05-19 03:08:40|6771.3|6768.5|6770.8|6768|6771.3|6768.5|6770.8|6768|0
1621393730000|2021-05-19 03:08:50|6771.3|6768.5|6773.8|6771|6775.3|6772.5|6771.3|6768.5|2
1621393740000|2021-05-19 03:09:00|6773.9|6771.1|6775.4|6772.6|6775.4|6772.6|6773.9|6771.1|4
1621393750000|2021-05-19 03:09:10|6775.3|6772.5|6775.3|6772.5|6776.3|6773.5|6774.8|6772|224
1621393760000|2021-05-19 03:09:20|6775.8|6773|6775.4|6772.6|6775.8|6773|6774.8|6772|0
1621393770000|2021-05-19 03:09:30|6775.8|6773|6775.3|6772.5|6776.3|6773.5|6775.3|6772.5|0
1621393780000|2021-05-19 03:09:40|6774.8|6772|6774.4|6771.6|6775.3|6772.5|6774.3|6771.5|25
1621393790000|2021-05-19 03:09:50|6774.9|6772.1|6775.3|6772.5|6775.3|6772.5|6774.9|6772.1|0
1621393800000|2021-05-19 03:10:00|6775.7|6772.9|6776.4|6773.6|6776.4|6773.6|6775.7|6772.9|3
1621393810000|2021-05-19 03:10:10|6776.2|6773.4|6775.8|6773|6776.3|6773.5|6775.8|6773|1
1621393820000|2021-05-19 03:10:20|6775.3|6772.5|6775.2|6772.4|6775.3|6772.5|6775.2|6772.4|2
1621393830000|2021-05-19 03:10:30|6774.8|6772|6774.4|6771.6|6774.8|6772|6773.8|6771|13
1621393840000|2021-05-19 03:10:40|6774.3|6771.5|6774.3|6771.5|6774.4|6771.6|6773.8|6771|4
1621393850000|2021-05-19 03:10:50|6774.8|6772|6772.8|6770|6774.8|6772|6772.8|6770|7
1621393860000|2021-05-19 03:11:00|6775.4|6765.4|6770.8|6768|6775.4|6769.6|6770.8|6765.4|48
1621393870000|2021-05-19 03:11:10|6771.2|6768.4|6771.4|6768.6|6771.4|6768.6|6771.2|6768.4|1
1621393880000|2021-05-19 03:11:20|6771.7|6768.9|6771.4|6768.6|6771.7|6768.9|6771.2|6768.4|0
1621393890000|2021-05-19 03:11:30|6771.8|6769|6771.3|6768.5|6771.8|6769|6771.2|6768.4|0
1621393900000|2021-05-19 03:11:40|6771.2|6768.4|6775.3|6772.5|6775.9|6772.5|6771.2|6765.9|87
1621393910000|2021-05-19 03:11:50|6775.2|6772.4|6774.8|6772|6775.2|6772.4|6774.8|6772|0
1621393920000|2021-05-19 03:12:00|6774.4|6771.6|6773.4|6770.6|6774.4|6771.6|6773.4|6770.6|1
1621393930000|2021-05-19 03:12:10|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|6773.3|6770.5|0
1621393950000|2021-05-19 03:12:30|6774.3|6771.5|6774.4|6771.6|6774.4|6771.6|6774.3|6771.5|1
1621393960000|2021-05-19 03:12:40|||||||||11
1621393970000|2021-05-19 03:12:50|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|6774.3|6771.5|0
1621393980000|2021-05-19 03:13:00|6774.2|6771.4|6772.3|6769.5|6774.2|6771.4|6771.9|6769.1|5
1621393990000|2021-05-19 03:13:10|6772.4|6769.6|6772.9|6770.1|6772.9|6770.1|6772.3|6769.5|0
1621394000000|2021-05-19 03:13:20|6773.2|6770.4|6772.4|6769.6|6773.2|6770.4|6772.4|6769.6|1
1621394010000|2021-05-19 03:13:30|6772.8|6770|6770.8|6768|6772.8|6770|6770.8|6768|15
1621394020000|2021-05-19 03:13:40|6771.5|6768.7|6771.8|6769|6771.8|6769|6771.5|6768.7|5
1621394030000|2021-05-19 03:13:50|6771.9|6769.1|6772.3|6769.5|6772.3|6769.5|6771.9|6769.1|0
1621394040000|2021-05-19 03:14:00|6772.4|6769.6|6771.8|6769|6773.7|6770.9|6771.8|6769|7
1621394050000|2021-05-19 03:14:10|6771.5|6768.7|6772.5|6769.7|6772.7|6769.9|6771.5|6768.7|1
1621394070000|2021-05-19 03:14:30|6771.8|6769|6770.5|6767.7|6771.8|6769|6770.5|6767.7|10
1621394080000|2021-05-19 03:14:40|6769.7|6766.9|6770.2|6767.4|6770.2|6767.4|6769.7|6766.9|9
1621394090000|2021-05-19 03:14:50|6770.5|6767.7|6769.5|6766.7|6771.3|6768.1|6769.5|6766.7|19
1621394100000|2021-05-19 03:15:00|6769.7|6766.9|6770.3|6767.5|6770.3|6767.5|6769.5|6766.7|3
1621394110000|2021-05-19 03:15:10|6770.2|6767.4|6768.7|6765.9|6770.2|6767.4|6768.7|6765.9|40
1621394120000|2021-05-19 03:15:20|6769.2|6766.4|6769.8|6767|6771.5|6768.7|6768.3|6765.5|22
1621394130000|2021-05-19 03:15:30|6767.9|6765.1|6767.8|6765|6768.2|6765.4|6767.8|6765|44
1621394140000|2021-05-19 03:15:40|6767.3|6764.5|6767.8|6765|6767.8|6765|6767.3|6764.5|2
1621394150000|2021-05-19 03:15:50|6768.3|6765.5|6768.3|6765.5|6768.3|6765.5|6767.3|6764.5|2
1621394160000|2021-05-19 03:16:00|6767.8|6765|6767.8|6765|6768.3|6765.5|6767.8|6765|6
1621394170000|2021-05-19 03:16:10|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6766.8|6764|2
1621394180000|2021-05-19 03:16:20|6767.7|6764.9|6767.8|6765|6767.8|6765|6767.3|6764.5|2
1621394190000|2021-05-19 03:16:30|6768.1|6765.3|6768.7|6765.9|6768.8|6766|6768.1|6765.3|7
1621394200000|2021-05-19 03:16:40|6768.2|6765.4|6767.8|6765|6768.2|6765.4|6767.8|6765|4
1621394210000|2021-05-19 03:16:50|6768.3|6765.5|6768.2|6765.4|6768.7|6765.9|6767.8|6765|2
1621394220000|2021-05-19 03:17:00|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.8|6765|2
1621394230000|2021-05-19 03:17:10|6769.3|6766.5|6768.3|6765.5|6769.3|6766.5|6768.3|6765.5|2
1621394240000|2021-05-19 03:17:20|6768.8|6766|6768.8|6766|6768.8|6766|6768.3|6765.5|5
1621394250000|2021-05-19 03:17:30|6768.7|6765.9|6768.7|6765.9|6768.8|6766|6768.3|6765.5|0
1621394260000|2021-05-19 03:17:40|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.8|6765|0
1621394270000|2021-05-19 03:17:50|6767.3|6764.5|6768.2|6765.4|6768.2|6765.4|6767.3|6764.5|5
1621394280000|2021-05-19 03:18:00|6767.8|6765|6768.8|6766|6768.8|6766|6767.8|6765|0
1621394290000|2021-05-19 03:18:10|6768.7|6765.9|6768.4|6765.6|6768.8|6766|6767.8|6765|0
1621394300000|2021-05-19 03:18:20|6768.8|6766|6767.8|6765|6768.8|6766|6767.8|6765|4
1621394310000|2021-05-19 03:18:30|6767.9|6765.1|6767.3|6764.5|6768.8|6766|6767.3|6764.5|1
1621394320000|2021-05-19 03:18:40|6766.7|6763.9|6764.9|6762.1|6766.7|6763.9|6764.9|6762.1|92
1621394330000|2021-05-19 03:18:50|6765.4|6762.6|6765.8|6763|6766.3|6763.5|6765.4|6762.6|4
1621394340000|2021-05-19 03:19:00|||||||||3
1621394350000|2021-05-19 03:19:10|6765.9|6763.1|6766.3|6763.5|6766.3|6763.5|6765.9|6763.1|2
1621394360000|2021-05-19 03:19:20|6766.2|6763.4|6764.2|6761.4|6766.7|6763.9|6764.2|6761.4|70
1621394370000|2021-05-19 03:19:30|6764|6761.2|6765.3|6762.5|6765.8|6763|6764|6761.2|7
1621394380000|2021-05-19 03:19:40|6765.4|6762.6|6768.8|6766|6768.8|6766|6765.4|6762.6|12
1621394390000|2021-05-19 03:19:50|6769.5|6766.7|6770.8|6768|6770.8|6768|6769.5|6766.7|2
1621394400000|2021-05-19 03:20:00|6771.2|6768.4|6770.7|6767.9|6771.7|6768.9|6769.7|6766.9|3
1621394410000|2021-05-19 03:20:10|6771.8|6769|6772.2|6769.4|6772.8|6770|6771.7|6768.9|16
1621394420000|2021-05-19 03:20:20|6772.5|6768.5|6769.7|6766.9|6772.7|6769.9|6769.7|6766.9|12
1621394430000|2021-05-19 03:20:30|6769.3|6766.5|6769.7|6766.9|6770.3|6767.5|6769.3|6766.5|47
1621394440000|2021-05-19 03:20:40|6769.8|6767|6769.3|6766.5|6770.5|6767|6769.3|6766.5|6
1621394450000|2021-05-19 03:20:50|6769.4|6766.6|6769.9|6767.1|6769.9|6767.1|6768.9|6766.1|38
1621394460000|2021-05-19 03:21:00|6769.8|6767|6771.8|6769|6771.8|6769|6769.4|6766.6|10
1621394470000|2021-05-19 03:21:10|6771.3|6768.5|6771.8|6769|6771.8|6769|6771.2|6768.4|8
1621394480000|2021-05-19 03:21:20|6772.3|6769.5|6774.4|6771.6|6774.4|6771.6|6772.3|6769.5|8
1621394490000|2021-05-19 03:21:30|6774.8|6772|6775.8|6773|6776.2|6773.4|6774.8|6772|7
1621394500000|2021-05-19 03:21:40|6776.6|6773.8|6777.4|6774.6|6777.8|6775|6776.3|6773.5|18
1621394510000|2021-05-19 03:21:50|6777.3|6774.5|6776.3|6773.5|6777.4|6774.6|6776.3|6773.5|3
1621394520000|2021-05-19 03:22:00|6775.8|6773|6776.3|6773.5|6776.3|6773.5|6775.8|6773|1
1621394530000|2021-05-19 03:22:10|6776.8|6774|6776.8|6774|6777.3|6774.5|6776.8|6774|2
1621394540000|2021-05-19 03:22:20|6776.3|6773.5|6777.8|6775|6778.3|6775.5|6775.8|6773|3
1621394550000|2021-05-19 03:22:30|6777.9|6775.1|6777.4|6774.6|6778.4|6775.6|6777.4|6774.6|6
1621394560000|2021-05-19 03:22:40|6777.8|6775|6778.4|6775.6|6778.4|6775.6|6777.8|6775|0
1621394570000|2021-05-19 03:22:50|6778.3|6775.5|6779.3|6776.5|6779.3|6776.5|6778.3|6775.5|0
1621394580000|2021-05-19 03:23:00|6778.8|6776|6778.3|6775.5|6779.2|6776.4|6778.3|6775.5|1
1621394590000|2021-05-19 03:23:10|6778.4|6775.6|6778.4|6775.6|6778.8|6776|6778.3|6775.5|0
1621394600000|2021-05-19 03:23:20|6778.7|6775.9|6778.4|6775.6|6778.7|6775.9|6777.8|6775|0
1621394610000|2021-05-19 03:23:30|6778.8|6776|6778.4|6775.6|6779.3|6776.5|6777.3|6774.5|2
1621394620000|2021-05-19 03:23:40|6779.3|6776.5|6778.9|6776.1|6779.3|6776.5|6778.8|6776|0
1621394630000|2021-05-19 03:23:50|6777.4|6774.6|6777.3|6774.5|6777.4|6774.6|6777.2|6774.4|6
1621394640000|2021-05-19 03:24:00|||||||||1
1621394650000|2021-05-19 03:24:10|||||||||1
1621394660000|2021-05-19 03:24:20|6776.3|6773.5|6776.4|6773.6|6776.8|6774|6776.3|6773.5|0
1621394670000|2021-05-19 03:24:30|6776.8|6774|6776.8|6774|6777.3|6774.5|6776.8|6774|1
1621394680000|2021-05-19 03:24:40|6777.2|6774.4|6777.4|6774.6|6777.8|6775|6777.2|6774.4|7
1621394690000|2021-05-19 03:24:50|6777.3|6774.5|6775.8|6773|6777.3|6774.5|6775.8|6773|1
1621394710000|2021-05-19 03:25:10|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|6776|6773.2|4
1621394720000|2021-05-19 03:25:20|6775.7|6772.9|6775.8|6773|6775.8|6773|6775.7|6772.9|1
1621394730000|2021-05-19 03:25:30|6776.2|6773.4|6776.2|6773.4|6776.4|6773.6|6776|6773.2|0
1621394740000|2021-05-19 03:25:40|6776.9|6774.1|6776.2|6773.4|6777.2|6774.4|6776|6773.2|5
1621394760000|2021-05-19 03:26:00|6776.1|6773.3|6776|6773.2|6776.1|6773.3|6775.5|6772.7|5
1621394770000|2021-05-19 03:26:10|6775.9|6773.1|6774.5|6771.7|6775.9|6773.1|6774.5|6771.7|3
1621394780000|2021-05-19 03:26:20|6774.2|6771.4|6773.5|6770.7|6774.2|6771.4|6772.6|6769.8|11
1621394790000|2021-05-19 03:26:30|6773|6770.2|6772.5|6769.7|6773|6770.2|6772.5|6769.7|1
1621394800000|2021-05-19 03:26:40|6772|6769.2|6772|6769.2|6772|6769.2|6772|6769.2|4
1621394810000|2021-05-19 03:26:50|6772.1|6769.3|6772.9|6770.1|6773|6770.2|6772.1|6769.3|7
1621394830000|2021-05-19 03:27:10|6772.5|6769.7|6771.5|6768.7|6772.5|6769.7|6771.5|6768.7|1
1621394840000|2021-05-19 03:27:20|6771.9|6769.1|6772.8|6770|6772.8|6770|6771.9|6769.1|7
1621394850000|2021-05-19 03:27:30|6773.1|6770.3|6772.8|6770|6773.1|6770.3|6772|6769.2|45
1621394860000|2021-05-19 03:27:40|6773.1|6770.3|6770.9|6768.1|6773.1|6770.3|6770.9|6768.1|5
1621394870000|2021-05-19 03:27:50|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|0
1621394880000|2021-05-19 03:28:00|6771.3|6768.5|6773.1|6770.3|6773.1|6770.3|6771.3|6768.5|16
1621394900000|2021-05-19 03:28:20|6772.5|6769.7|6773.1|6770.3|6773.1|6770.3|6772.4|6769.6|0
1621394910000|2021-05-19 03:28:30|6771.6|6768.8|6772|6769.2|6772.1|6769.3|6771.1|6768.3|18
1621394920000|2021-05-19 03:28:40|6771.5|6768.7|6771.1|6768.3|6771.5|6768.7|6771|6768.2|0
1621394930000|2021-05-19 03:28:50|6771.5|6768.7|6772.1|6769.3|6772.1|6769.3|6771.5|6768.7|3
1621394950000|2021-05-19 03:29:10|6771.5|6768.7|6771|6768.2|6771.5|6768.7|6771|6768.2|1
1621394960000|2021-05-19 03:29:20|6771.4|6768.6|6772.1|6769.3|6772.1|6769.3|6771.4|6768.6|1
1621394970000|2021-05-19 03:29:30|6773.2|6770.4|6773.8|6771|6775.1|6772.3|6773.2|6770.4|27
1621394980000|2021-05-19 03:29:40|6772.8|6770|6772.6|6769.8|6773.3|6770.5|6772.4|6769.6|1
1621395000000|2021-05-19 03:30:00|6772.3|6769.5|6773.8|6771|6775.4|6772.6|6772.3|6769.5|7
1621395010000|2021-05-19 03:30:10|6774.5|6771.7|6774.8|6772|6774.8|6772|6774.5|6771.7|2
1621395030000|2021-05-19 03:30:30|6775.1|6772.3|6775.1|6772.3|6775.8|6773|6775.1|6772.3|0
1621395040000|2021-05-19 03:30:40|6775.6|6772.8|6775.8|6773|6775.8|6773|6775.6|6772.8|0
1621395050000|2021-05-19 03:30:50|6775.6|6772.8|6775.3|6772.5|6775.6|6772.8|6775.3|6772.5|0
1621395060000|2021-05-19 03:31:00|6776.1|6773.3|6776.8|6774|6777.1|6774.3|6776.1|6773.3|9
1621395070000|2021-05-19 03:31:10|6776.3|6773.5|6778.1|6775.3|6778.1|6775.3|6776.1|6773.3|1
1621395080000|2021-05-19 03:31:20|6777.9|6775.1|6776.8|6774|6777.9|6775.1|6776.8|6774|0
1621395100000|2021-05-19 03:31:40|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|6777.1|6774.3|0
1621395110000|2021-05-19 03:31:50|6777.8|6775|6776.8|6774|6777.8|6775|6776.8|6774|0
1621395160000|2021-05-19 03:32:40|6776.9|6772.9|6776.8|6774|6776.9|6774|6776.8|6772.9|1
1621395170000|2021-05-19 03:32:50|6777.3|6774.5|6777.4|6774.6|6777.4|6774.6|6777.3|6774.5|1
1621395180000|2021-05-19 03:33:00|6777.8|6775|6777.3|6774.5|6777.8|6775|6776.8|6774|0
1621395190000|2021-05-19 03:33:10|6776.9|6774.1|6776.8|6774|6776.9|6774.1|6776.8|6774|1
1621395220000|2021-05-19 03:33:40|6776.9|6774.1|6776.8|6774|6777.1|6774.3|6776.8|6774|0
1621395230000|2021-05-19 03:33:50|6776.9|6774.1|6777.8|6775|6777.8|6775|6776.8|6774|1
1621395240000|2021-05-19 03:34:00|6778.1|6775.3|6777.6|6774.8|6778.1|6775.3|6777.1|6774.3|0
1621395260000|2021-05-19 03:34:20|6777.1|6774.3|6776.8|6774|6777.1|6774.3|6776.8|6774|0
1621395270000|2021-05-19 03:34:30|6776.9|6774.1|6777.8|6775|6777.8|6775|6776.9|6774.1|1
1621395290000|2021-05-19 03:34:50|6778.3|6775.5|6778.1|6775.3|6778.3|6775.5|6778.1|6775.3|0
1621395300000|2021-05-19 03:35:00|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|6777.4|6774.6|0
1621395310000|2021-05-19 03:35:10|6778.1|6775.3|6777.6|6774.8|6778.1|6775.3|6777.6|6774.8|0
1621395320000|2021-05-19 03:35:20|6776.8|6774|6776.8|6774|6776.8|6774|6776.8|6774|0
1621395330000|2021-05-19 03:35:30|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|6777.3|6774.5|0
1621395340000|2021-05-19 03:35:40|6776.8|6774|6777.8|6775|6778.1|6775.3|6776.8|6774|1
1621395370000|2021-05-19 03:36:10|6777.3|6774.5|6777.3|6774.5|6777.8|6775|6777.3|6774.5|0
1621395380000|2021-05-19 03:36:20|6777.4|6774.6|6777.8|6775|6777.8|6775|6777.4|6774.6|0
1621395400000|2021-05-19 03:36:40|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|6778.4|6775.6|1
1621395410000|2021-05-19 03:36:50|6778.6|6775.8|6778.8|6776|6779.3|6776.5|6778.6|6775.8|0
1621395420000|2021-05-19 03:37:00|6778.9|6776.1|6778.3|6775.5|6779.1|6776.3|6778.3|6775.5|0
1621395430000|2021-05-19 03:37:10|6778.8|6776|6778.8|6776|6778.8|6776|6778.8|6776|1
1621395440000|2021-05-19 03:37:20|6778.3|6775.5|6778.4|6775.6|6778.4|6775.6|6778.3|6775.5|0
1621395450000|2021-05-19 03:37:30|6778.8|6776|6778.8|6776|6778.8|6776|6778.3|6775.5|0
1621395460000|2021-05-19 03:37:40|6779.3|6776.5|6779.6|6776.8|6779.6|6776.8|6778.3|6775.5|7
1621395470000|2021-05-19 03:37:50|6779.9|6777.1|6780.1|6777.3|6780.3|6777.5|6779.8|6777|5
1621395480000|2021-05-19 03:38:00|6780.3|6777.5|6779.6|6776.8|6780.3|6777.5|6779.6|6776.8|19
1621395500000|2021-05-19 03:38:20|6780.3|6777.5|6780.1|6777.3|6780.3|6777.5|6779.6|6776.8|1
1621395510000|2021-05-19 03:38:30|6780|6777.2|6779.6|6776.8|6780|6777.2|6779.6|6776.8|0
1621395520000|2021-05-19 03:38:40|||||||||1
1621395550000|2021-05-19 03:39:10|6780.3|6777.5|6780.3|6777.5|6780.3|6777.5|6780.1|6777.3|10
1621395560000|2021-05-19 03:39:20|6779.8|6777|6780.3|6777.5|6780.3|6777.5|6779.8|6777|2
1621395590000|2021-05-19 03:39:50|6780.1|6777.3|6780.3|6777.5|6780.3|6777.5|6780.1|6777.3|0
1621395600000|2021-05-19 03:40:00|6780.4|6777.6|6780.4|6777.6|6781.4|6778.6|6780.3|6777.5|1
1621395610000|2021-05-19 03:40:10|6780.6|6777.8|6781.3|6778.5|6781.4|6778.6|6780.6|6777.8|0
1621395620000|2021-05-19 03:40:20|6781.4|6778.6|6780.3|6777.5|6781.4|6778.6|6779.6|6776.8|9
1621395630000|2021-05-19 03:40:30|6780.4|6777.6|6779.6|6776.8|6781.4|6778.6|6779.6|6776.8|73
1621395640000|2021-05-19 03:40:40|6779.8|6777|6779.6|6776.8|6779.8|6777|6779.6|6776.8|1
1621395650000|2021-05-19 03:40:50|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|0
1621395660000|2021-05-19 03:41:00|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|6779.6|6776.8|0
1621395670000|2021-05-19 03:41:10|6779.8|6777|6779.8|6777|6779.8|6777|6779.8|6777|1
1621395680000|2021-05-19 03:41:20|6779.6|6776.8|6778.8|6776|6779.6|6776.8|6778.8|6776|0
1621395690000|2021-05-19 03:41:30|6778.3|6775.5|6777.8|6775|6778.3|6775.5|6777.8|6775|0
1621395710000|2021-05-19 03:41:50|6777.3|6774.5|6777.4|6774.6|6777.4|6774.6|6777.3|6774.5|0
1621395720000|2021-05-19 03:42:00|6777.3|6774.5|6777.6|6774.8|6777.6|6774.8|6777.3|6774.5|5
1621395730000|2021-05-19 03:42:10|6778.3|6775.5|6777.8|6775|6778.6|6775.8|6777.4|6774.6|5
1621395740000|2021-05-19 03:42:20|6778.3|6775.5|6778.4|6775.6|6778.4|6775.6|6777.8|6775|0
1621395750000|2021-05-19 03:42:30|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|6778.6|6775.8|0
1621395760000|2021-05-19 03:42:40|6779.3|6776.5|6779.3|6776.5|6779.3|6776.5|6778.9|6776.1|0
1621395770000|2021-05-19 03:42:50|6778.8|6776|6778.8|6776|6778.8|6776|6778.8|6776|1
1621395780000|2021-05-19 03:43:00|6778.3|6775.5|6778.3|6775.5|6778.8|6776|6778.3|6775.5|0
1621395790000|2021-05-19 03:43:10|6778.1|6775.3|6777.4|6774.6|6778.1|6775.3|6777.4|6774.6|0
1621395830000|2021-05-19 03:43:50|6778.4|6775.6|6779.4|6776.6|6779.6|6776.8|6778.4|6775.6|288
1621395840000|2021-05-19 03:44:00|6779.6|6776.8|6781.1|6778.3|6781.1|6778.3|6779.6|6776.8|3
1621395850000|2021-05-19 03:44:10|6780.3|6777.5|6780.9|6778.1|6780.9|6778.1|6779.9|6777.1|5
1621395860000|2021-05-19 03:44:20|6781.4|6778.6|6780.4|6777.6|6781.4|6778.6|6780.4|6777.6|0
1621395870000|2021-05-19 03:44:30|6781.9|6779.1|6782.4|6779.6|6782.4|6779.6|6781.9|6779.1|7
1621395880000|2021-05-19 03:44:40|6782.3|6779.5|6781.9|6779.1|6782.3|6779.5|6781.9|6779.1|3
1621395900000|2021-05-19 03:45:00|6782.1|6779.3|6782.9|6780.1|6782.9|6780.1|6781.9|6779.1|11
1621395910000|2021-05-19 03:45:10|6783.4|6780.6|6783.3|6780.5|6783.4|6780.6|6783.3|6780.5|2
1621395920000|2021-05-19 03:45:20|6782.9|6780.1|6783.8|6781|6783.8|6781|6782.4|6779.6|21
1621395930000|2021-05-19 03:45:30|6783.4|6780.6|6782.8|6780|6783.4|6780.6|6782.8|6780|2
1621395940000|2021-05-19 03:45:40|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|0
1621395950000|2021-05-19 03:45:50|6782.9|6780.1|6781.9|6779.1|6782.9|6780.1|6781.9|6779.1|3
1621395980000|2021-05-19 03:46:20|6782.4|6779.6|6782.9|6780.1|6782.9|6780.1|6782.4|6779.6|0
1621395990000|2021-05-19 03:46:30|6783.4|6780.6|6783.4|6780.6|6783.9|6781.1|6783.4|6780.6|5
1621396000000|2021-05-19 03:46:40|6782.9|6780.1|6782.4|6779.6|6782.9|6780.1|6782.4|6779.6|0
1621396010000|2021-05-19 03:46:50|6782.6|6779.8|6783.4|6780.6|6783.4|6780.6|6782.6|6779.8|0
1621396020000|2021-05-19 03:47:00|6783.6|6780.8|6784.3|6781.5|6784.3|6781.5|6783.6|6780.8|0
1621396030000|2021-05-19 03:47:10|6783.4|6780.6|6783.8|6781|6784.3|6781.5|6783.4|6780.6|4
1621396050000|2021-05-19 03:47:30|6783.4|6780.6|6783.3|6780.5|6783.4|6780.6|6783.3|6780.5|0
1621396060000|2021-05-19 03:47:40|6782.9|6780.1|6784.3|6781.5|6784.3|6781.5|6782.9|6780.1|1
1621396070000|2021-05-19 03:47:50|6784.1|6781.3|6783.3|6780.5|6784.1|6781.3|6783.3|6780.5|0
1621396080000|2021-05-19 03:48:00|6782.9|6780.1|6782.8|6780|6782.9|6780.1|6782.8|6780|0
1621396090000|2021-05-19 03:48:10|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|6782.4|6779.6|0
1621396100000|2021-05-19 03:48:20|6783.3|6780.5|6783.4|6780.6|6783.4|6780.6|6783.3|6780.5|0
1621396110000|2021-05-19 03:48:30|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|6782.9|6780.1|0
1621396120000|2021-05-19 03:48:40|6783.1|6780.3|6784.4|6781.6|6784.4|6781.6|6783.1|6780.3|2
1621396130000|2021-05-19 03:48:50|6784.8|6782|6784.3|6781.5|6784.8|6782|6784.3|6781.5|1
1621396140000|2021-05-19 03:49:00|6784.4|6781.6|6784.8|6782|6784.8|6782|6784.4|6781.6|1
1621396150000|2021-05-19 03:49:10|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|6785.1|6782.3|0
1621396160000|2021-05-19 03:49:20|6784.8|6782|6784.8|6782|6785.3|6782.5|6784.8|6782|1
1621396170000|2021-05-19 03:49:30|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|1
1621396180000|2021-05-19 03:49:40|6785.8|6783|6785.3|6782.5|6785.8|6783|6785.3|6782.5|21
1621396190000|2021-05-19 03:49:50|6786.3|6783.5|6786.1|6783.3|6786.3|6783.5|6786.1|6783.3|4
1621396210000|2021-05-19 03:50:10|6785.8|6783|6785.8|6783|6785.8|6783|6785.8|6783|10
1621396270000|2021-05-19 03:51:10|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|0
1621396280000|2021-05-19 03:51:20|6785.3|6782.5|6780.9|6778.1|6785.3|6782.5|6780.4|6777.6|83
1621396290000|2021-05-19 03:51:30|6781.3|6778.5|6781.4|6778.6|6781.8|6779|6781.3|6778.5|1
1621396410000|2021-05-19 03:53:30|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|6780.4|6777.6|4
1621396440000|2021-05-19 03:54:00|6781.8|6779|6782.4|6779.6|6782.4|6779.6|6781.8|6779|6
1621396450000|2021-05-19 03:54:10|6782.8|6780|6783.3|6780.5|6783.3|6780.5|6782.8|6780|1
1621396470000|2021-05-19 03:54:30|6783.4|6780.6|6783.8|6781|6783.8|6781|6783.4|6780.6|2
1621396490000|2021-05-19 03:54:50|||||||||2
1621396500000|2021-05-19 03:55:00|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|0
1621396510000|2021-05-19 03:55:10|6782.8|6780|6783.4|6780.6|6783.4|6780.6|6782.8|6780|1
1621396520000|2021-05-19 03:55:20|6783.3|6780.5|6782.8|6780|6783.3|6780.5|6782.8|6780|1
1621396530000|2021-05-19 03:55:30|6782.9|6780.1|6783.3|6780.5|6783.3|6780.5|6782.9|6780.1|0
1621396540000|2021-05-19 03:55:40|6783.8|6781|6783.3|6780.5|6783.8|6781|6783.3|6780.5|2
1621396550000|2021-05-19 03:55:50|6782.9|6780.1|6782.8|6780|6782.9|6780.1|6782.8|6780|1
1621396570000|2021-05-19 03:56:10|6782.6|6779.8|6782.4|6779.6|6782.6|6779.8|6782.4|6779.6|0
1621396590000|2021-05-19 03:56:30|6782.8|6780|6782.8|6780|6782.8|6780|6782.8|6780|0
1621396600000|2021-05-19 03:56:40|6783.1|6780.3|6783.8|6781|6783.8|6781|6783.1|6780.3|2
1621396640000|2021-05-19 03:57:20|6783.3|6780.5|6783.4|6780.6|6783.4|6780.6|6783.3|6780.5|0
1621396650000|2021-05-19 03:57:30|6783.8|6781|6783.4|6780.6|6783.8|6781|6782.8|6780|0
1621396660000|2021-05-19 03:57:40|6783.8|6781|6783.8|6781|6783.8|6781|6783.8|6781|0
1621396680000|2021-05-19 03:58:00|6783.4|6780.6|6782.8|6780|6783.4|6780.6|6782.8|6780|0
1621396770000|2021-05-19 03:59:30|6783.3|6780.5|6783.4|6780.6|6783.4|6780.6|6783.3|6780.5|0
1621396780000|2021-05-19 03:59:40|6783.8|6781|6783.4|6780.6|6783.8|6781|6783.3|6780.5|0
1621396790000|2021-05-19 03:59:50|6783.3|6780.5|6783.8|6781|6783.8|6781|6783.3|6780.5|0
1621396800000|2021-05-19 04:00:00|6783.3|6780.5|6782.1|6779.3|6783.3|6780.5|6782.1|6779.3|1
1621396810000|2021-05-19 04:00:10|6781.8|6779|6783.4|6780.6|6783.4|6780.6|6781.8|6779|4
1621396820000|2021-05-19 04:00:20|6783.9|6781.1|6784.8|6782|6785.4|6782.6|6783.9|6781.1|8
1621396830000|2021-05-19 04:00:30|6785.3|6782.5|6785.4|6782.6|6785.4|6782.6|6784.8|6782|2
1621396840000|2021-05-19 04:00:40|6785.9|6783.1|6786.8|6784|6786.8|6784|6785.4|6782.6|16
1621396850000|2021-05-19 04:00:50|6786.9|6784.1|6787.3|6784.5|6787.3|6784.5|6786.8|6784|3
1621396860000|2021-05-19 04:01:00|6786.8|6784|6787.3|6784.5|6787.3|6784.5|6786.4|6783.6|4
1621396870000|2021-05-19 04:01:10|6788.3|6785.5|6789.3|6786.5|6789.3|6786.5|6788.3|6785.5|51
1621396880000|2021-05-19 04:01:20|6788.8|6786|6788.4|6785.6|6788.9|6786.1|6788.3|6785.5|6
1621396890000|2021-05-19 04:01:30|6788.3|6785.5|6789.4|6786.6|6789.4|6786.6|6788.3|6785.5|16
1621396900000|2021-05-19 04:01:40|6789.3|6786.5|6788.8|6786|6789.3|6786.5|6788.4|6785.6|3
1621396910000|2021-05-19 04:01:50|6788.4|6785.6|6790.3|6787.5|6790.3|6787.5|6788.4|6785.6|4
1621396920000|2021-05-19 04:02:00|6789.4|6786.6|6789.4|6786.6|6790.3|6787.5|6789.4|6786.6|13
1621396930000|2021-05-19 04:02:10|6790.1|6787.3|6788.8|6786|6790.1|6787.3|6788.3|6785.5|12
1621396940000|2021-05-19 04:02:20|6789.3|6786.5|6789.1|6786.3|6789.3|6786.5|6788.8|6786|20
1621396950000|2021-05-19 04:02:30|6788.8|6786|6789.4|6786.6|6789.4|6786.6|6788.8|6786|16
1621396960000|2021-05-19 04:02:40|6789.6|6786.8|6789.4|6786.6|6790.4|6787.6|6788.4|6785.6|40
1621396970000|2021-05-19 04:02:50|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.4|6786.6|6
1621396980000|2021-05-19 04:03:00|6789.5|6786.7|6791.3|6788.5|6791.3|6788.5|6788.3|6785.5|27
1621396990000|2021-05-19 04:03:10|6791.8|6789|6790.8|6788|6791.8|6789|6790.8|6788|5
1621397000000|2021-05-19 04:03:20|6790.6|6787.8|6791.3|6788.5|6791.3|6788.5|6790.3|6787.5|10
1621397020000|2021-05-19 04:03:40|6789.8|6787|6789.4|6786.6|6789.8|6787|6789.3|6786.5|9
1621397030000|2021-05-19 04:03:50|6789.8|6787|6790.1|6787.3|6790.4|6787.6|6789.8|6787|9
1621397040000|2021-05-19 04:04:00|6789.8|6787|6791.3|6788.5|6791.3|6788.5|6789.8|6787|4
1621397050000|2021-05-19 04:04:10|6791.4|6788.6|6791.4|6788.6|6791.8|6789|6790.8|6788|2
1621397060000|2021-05-19 04:04:20|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|1
1621397070000|2021-05-19 04:04:30|6792.8|6790|6791.8|6789|6792.8|6790|6791.3|6788.5|5
1621397080000|2021-05-19 04:04:40|6792.8|6790|6792.4|6789.6|6792.8|6790|6792.4|6789.6|6
1621397090000|2021-05-19 04:04:50|6792.9|6790.1|6791.8|6789|6793.3|6790.5|6791.8|6789|1
1621397100000|2021-05-19 04:05:00|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|4
1621397110000|2021-05-19 04:05:10|6791.3|6788.5|6792.4|6789.6|6792.4|6789.6|6791.3|6788.5|10
1621397120000|2021-05-19 04:05:20|||||||||1
1621397130000|2021-05-19 04:05:30|6792.1|6789.3|6792.3|6789.5|6792.3|6789.5|6791.8|6789|11
1621397140000|2021-05-19 04:05:40|6792.4|6789.6|6790.3|6787.5|6792.4|6789.6|6790.3|6787.5|33
1621397150000|2021-05-19 04:05:50|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|1
1621397160000|2021-05-19 04:06:00|6789.8|6787|6789.8|6787|6789.8|6787|6789.3|6786.5|2
1621397170000|2021-05-19 04:06:10|||||||||1
1621397180000|2021-05-19 04:06:20|6789.3|6786.5|6788.8|6786|6789.3|6786.5|6788.8|6786|0
1621397190000|2021-05-19 04:06:30|6788.6|6785.8|6788.8|6786|6789.3|6786.5|6788.3|6785.5|2
1621397200000|2021-05-19 04:06:40|6789.3|6786.5|6788.8|6786|6789.3|6786.5|6788.8|6786|2
1621397220000|2021-05-19 04:07:00|6788.9|6786.1|6790.3|6787.5|6790.3|6787.5|6788.9|6786.1|1
1621397230000|2021-05-19 04:07:10|||||||||1
1621397240000|2021-05-19 04:07:20|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|6790.1|6787.3|0
1621397250000|2021-05-19 04:07:30|6789.8|6787|6789.4|6786.6|6789.8|6787|6789.3|6786.5|1
1621397260000|2021-05-19 04:07:40|6789.8|6787|6789.9|6787.1|6789.9|6787.1|6789.8|6787|0
1621397270000|2021-05-19 04:07:50|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|2
1621397290000|2021-05-19 04:08:10|6790.8|6788|6790.8|6788|6790.8|6788|6790.8|6788|0
1621397300000|2021-05-19 04:08:20|6790.9|6788.1|6791.1|6788.3|6791.3|6788.5|6790.9|6788.1|1
1621397310000|2021-05-19 04:08:30|6790.8|6788|6790.1|6787.3|6791.1|6788.3|6790.1|6787.3|3
1621397320000|2021-05-19 04:08:40|6790.3|6787.5|6789.8|6787|6790.3|6787.5|6789.8|6787|1
1621397330000|2021-05-19 04:08:50|6790.3|6787.5|6790.8|6788|6790.8|6788|6790.3|6787.5|1
1621397340000|2021-05-19 04:09:00|6790.9|6788.1|6791.1|6788.3|6791.3|6788.5|6790.9|6788.1|5
1621397350000|2021-05-19 04:09:10|6790.8|6788|6790.8|6788|6791.8|6789|6790.8|6788|4
1621397360000|2021-05-19 04:09:20|6791.8|6789|6791.8|6789|6791.8|6789|6791.8|6789|1
1621397370000|2021-05-19 04:09:30|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|0
1621397380000|2021-05-19 04:09:40|6791.8|6789|6791.8|6789|6791.8|6789|6791.8|6789|1
1621397400000|2021-05-19 04:10:00|6791.3|6788.5|6790.8|6788|6791.3|6788.5|6790.8|6788|2
1621397410000|2021-05-19 04:10:10|||||||||1
1621397440000|2021-05-19 04:10:40|6790.9|6788.1|6792.1|6789.3|6792.1|6789.3|6790.9|6788.1|1
1621397450000|2021-05-19 04:10:50|6791.9|6789.1|6790.8|6788|6791.9|6789.1|6790.8|6788|0
1621397470000|2021-05-19 04:11:10|6791.4|6788.6|6791.8|6789|6791.8|6789|6791.4|6788.6|0
1621397480000|2021-05-19 04:11:20|6791.9|6789.1|6791.8|6789|6792.3|6789.5|6791.8|6789|10
1621397490000|2021-05-19 04:11:30|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|0
1621397500000|2021-05-19 04:11:40|6792|6789.2|6792.3|6789.5|6792.3|6789.5|6792|6789.2|1
1621397510000|2021-05-19 04:11:50|6792.4|6789.6|6792.3|6789.5|6792.8|6790|6792.3|6789.5|1
1621397520000|2021-05-19 04:12:00|6792.1|6789.3|6791.8|6789|6792.1|6789.3|6791.8|6789|0
1621397530000|2021-05-19 04:12:10|6791.6|6788.8|6790.8|6788|6791.6|6788.8|6790.8|6788|0
1621397540000|2021-05-19 04:12:20|6791.3|6788.5|6791.4|6788.6|6791.8|6789|6791.3|6788.5|2
1621397550000|2021-05-19 04:12:30|6791.9|6789.1|6791.8|6789|6791.9|6789.1|6791.8|6789|0
1621397560000|2021-05-19 04:12:40|6791.9|6789.1|6792.3|6789.5|6792.3|6789.5|6791.9|6789.1|1
1621397570000|2021-05-19 04:12:50|6792.4|6789.6|6792.3|6789.5|6792.8|6790|6792.3|6789.5|0
1621397580000|2021-05-19 04:13:00|6790.3|6787.5|6792.8|6790|6792.8|6790|6790.3|6787.5|20
1621397590000|2021-05-19 04:13:10|6792.6|6789.8|6792.3|6789.5|6792.6|6789.8|6791.8|6789|0
1621397600000|2021-05-19 04:13:20|6792.1|6789.3|6791.3|6788.5|6792.1|6789.3|6790.8|6788|0
1621397620000|2021-05-19 04:13:40|6791.4|6788.6|6792.8|6790|6792.8|6790|6791.4|6788.6|1
1621397630000|2021-05-19 04:13:50|6792.6|6789.8|6792.1|6789.3|6792.6|6789.8|6792.1|6789.3|0
1621397640000|2021-05-19 04:14:00|6791.8|6789|6793.3|6790.5|6793.3|6790.5|6791.8|6789|0
1621397650000|2021-05-19 04:14:10|6792.8|6790|6793.3|6790.5|6793.3|6790.5|6792.8|6790|1
1621397660000|2021-05-19 04:14:20|6793.4|6790.6|6792.9|6790.1|6793.8|6791|6792.9|6790.1|12
1621397670000|2021-05-19 04:14:30|6792.1|6789.3|6792.1|6789.3|6792.3|6789.5|6792.1|6789.3|1
1621397690000|2021-05-19 04:14:50|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|0
1621397700000|2021-05-19 04:15:00|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|0
1621397710000|2021-05-19 04:15:10|6791.8|6789|6791.3|6788.5|6791.8|6789|6791.3|6788.5|0
1621397720000|2021-05-19 04:15:20|6791.8|6789|6791.8|6789|6791.8|6789|6791.8|6789|0
1621397730000|2021-05-19 04:15:30|6791.6|6788.8|6791.8|6789|6791.8|6789|6791.3|6788.5|0
1621397740000|2021-05-19 04:15:40|6791.6|6788.8|6791.4|6788.6|6791.6|6788.8|6791.1|6788.3|5
1621397750000|2021-05-19 04:15:50|6791.6|6788.8|6791.3|6788.5|6791.6|6788.8|6791.3|6788.5|0
1621397760000|2021-05-19 04:16:00|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|0
1621397770000|2021-05-19 04:16:10|6791.3|6788.5|6791.8|6789|6791.8|6789|6791.3|6788.5|1
1621397780000|2021-05-19 04:16:20|6791.9|6789.1|6791.1|6788.3|6792.3|6789.5|6791.1|6788.3|1
1621397790000|2021-05-19 04:16:30|6790.8|6788|6790.3|6787.5|6790.8|6788|6790.3|6787.5|0
1621397800000|2021-05-19 04:16:40|6790.8|6788|6790.8|6788|6790.8|6788|6790.8|6788|1
1621397810000|2021-05-19 04:16:50|6791.3|6788.5|6791.1|6788.3|6791.3|6788.5|6791.1|6788.3|0
1621397820000|2021-05-19 04:17:00|6790.8|6788|6791.3|6788.5|6791.3|6788.5|6790.8|6788|0
1621397830000|2021-05-19 04:17:10|6791.8|6789|6790.8|6788|6791.8|6789|6790.3|6787.5|11
1621397840000|2021-05-19 04:17:20|6790.3|6787.5|6790.8|6788|6790.8|6788|6790.3|6787.5|1
1621397870000|2021-05-19 04:17:50|6790.4|6787.6|6790.8|6788|6790.8|6788|6790.4|6787.6|1
1621397890000|2021-05-19 04:18:10|6790.6|6787.8|6790.3|6787.5|6790.6|6787.8|6790.3|6787.5|0
1621397900000|2021-05-19 04:18:20|||||||||1
1621397910000|2021-05-19 04:18:30|6789.8|6787|6789.8|6787|6789.8|6787|6789.8|6787|1
1621397920000|2021-05-19 04:18:40|6789.9|6787.1|6789.3|6786.5|6790.3|6787.5|6789.3|6786.5|0
1621397940000|2021-05-19 04:19:00|6789.8|6787|6789.3|6786.5|6789.8|6787|6789.3|6786.5|1
1621397960000|2021-05-19 04:19:20|6788.7|6785.9|6787.3|6784.5|6788.7|6785.9|6787.3|6784.5|10
1621397970000|2021-05-19 04:19:30|6788|6785.2|6788.4|6785.6|6788.4|6785.6|6788|6785.2|3
1621397980000|2021-05-19 04:19:40|6788.8|6786|6788.8|6786|6788.8|6786|6788.8|6786|0
1621397990000|2021-05-19 04:19:50|6788.3|6785.5|6788.1|6785.3|6788.3|6785.5|6788.1|6785.3|0
1621398000000|2021-05-19 04:20:00|6788|6785.2|6787.6|6784.8|6788|6785.2|6787.6|6784.8|0
1621398020000|2021-05-19 04:20:20|6787.3|6784.5|6788.1|6785.3|6788.1|6785.3|6787.3|6784.5|1
1621398030000|2021-05-19 04:20:30|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|0
1621398040000|2021-05-19 04:20:40|6788.8|6786|6789|6786.2|6789.3|6786.5|6788.8|6786|2
1621398050000|2021-05-19 04:20:50|6787.8|6785|6789.1|6786.3|6789.1|6786.3|6787.8|6785|5
1621398080000|2021-05-19 04:21:20|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|0
1621398110000|2021-05-19 04:21:50|6788.1|6785.3|6788.4|6785.6|6788.4|6785.6|6788.1|6785.3|1
1621398120000|2021-05-19 04:22:00|||||||||1
1621398130000|2021-05-19 04:22:10|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|6788.9|6786.1|1
1621398140000|2021-05-19 04:22:20|6790|6787.2|6790.3|6787.5|6790.3|6787.5|6790|6787.2|4
1621398150000|2021-05-19 04:22:30|||||||||2
1621398180000|2021-05-19 04:23:00|6791|6788.2|6791.5|6788.7|6791.5|6788.7|6791|6788.2|4
1621398190000|2021-05-19 04:23:10|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|0
1621398200000|2021-05-19 04:23:20|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|0
1621398210000|2021-05-19 04:23:30|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|0
1621398220000|2021-05-19 04:23:40|6791.3|6788.5|6791.8|6789|6791.8|6789|6791.3|6788.5|0
1621398230000|2021-05-19 04:23:50|6790.3|6787.5|6789.3|6786.5|6790.3|6787.5|6789.3|6786.5|31
1621398240000|2021-05-19 04:24:00|6789.4|6786.6|6789.8|6787|6789.8|6787|6789.4|6786.6|0
1621398250000|2021-05-19 04:24:10|6790.1|6787.3|6792.3|6789.5|6792.3|6789.5|6789.6|6786.8|35
1621398270000|2021-05-19 04:24:30|6792.4|6789.6|6792.3|6789.5|6792.4|6789.6|6792.3|6789.5|26
1621398280000|2021-05-19 04:24:40|6792.1|6789.3|6792.3|6789.5|6792.3|6789.5|6791.8|6789|2
1621398290000|2021-05-19 04:24:50|6792.4|6789.6|6794.3|6791.5|6794.6|6791.8|6792.4|6789.6|78
1621398300000|2021-05-19 04:25:00|6794.1|6791.3|6794.3|6791.5|6794.3|6791.5|6793.3|6790.5|2
1621398310000|2021-05-19 04:25:10|6794.4|6791.6|6795.1|6792.3|6795.3|6792.5|6794.1|6791.3|11
1621398320000|2021-05-19 04:25:20|6795.3|6792.5|6796.8|6794|6796.8|6794|6795.3|6792.5|3
1621398330000|2021-05-19 04:25:30|6796.6|6793.8|6797|6794.2|6797.3|6794.5|6795.9|6793.1|55
1621398340000|2021-05-19 04:25:40|6795.6|6792.8|6795.3|6792.5|6795.8|6793|6795.1|6792.3|2
1621398350000|2021-05-19 04:25:50|6795.4|6792.6|6795.3|6792.5|6795.9|6793.1|6794.9|6792.1|14
1621398360000|2021-05-19 04:26:00|6796.3|6793.5|6796.3|6793.5|6796.3|6793.5|6795.3|6792.5|8
1621398370000|2021-05-19 04:26:10|6796.1|6793.3|6794.8|6792|6796.3|6793.5|6794.8|6792|2
1621398380000|2021-05-19 04:26:20|6794.3|6791.5|6794.3|6791.5|6794.3|6791.5|6793.8|6791|1
1621398390000|2021-05-19 04:26:30|6794.1|6791.3|6793.8|6791|6794.1|6791.3|6793.8|6791|0
1621398410000|2021-05-19 04:26:50|6794.3|6791.5|6793.6|6790.8|6794.3|6791.5|6793.6|6790.8|1
1621398420000|2021-05-19 04:27:00|6793.3|6790.5|6792.8|6790|6793.3|6790.5|6792.3|6789.5|3
1621398450000|2021-05-19 04:27:30|6792.9|6790.1|6793.1|6790.3|6793.4|6790.6|6792.9|6790.1|1
1621398460000|2021-05-19 04:27:40|6793.3|6790.5|6793.3|6790.5|6793.3|6790.5|6792.8|6790|0
1621398470000|2021-05-19 04:27:50|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|0
1621398480000|2021-05-19 04:28:00|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|6792.1|6789.3|2
1621398490000|2021-05-19 04:28:10|6791.8|6789|6791.8|6789|6791.8|6789|6791.8|6789|0
1621398500000|2021-05-19 04:28:20|6791.6|6788.8|6791.1|6788.3|6791.6|6788.8|6791.1|6788.3|0
1621398510000|2021-05-19 04:28:30|6790.8|6788|6791.3|6788.5|6791.3|6788.5|6790.8|6788|0
1621398530000|2021-05-19 04:28:50|6791.1|6788.3|6791.8|6789|6791.8|6789|6791.1|6788.3|11
1621398550000|2021-05-19 04:29:10|6791.6|6788.8|6791.3|6788.5|6791.6|6788.8|6791.3|6788.5|0
1621398570000|2021-05-19 04:29:30|6791.1|6788.3|6791.8|6789|6791.8|6789|6791.1|6788.3|2
1621398580000|2021-05-19 04:29:40|6791.3|6788.5|6791.8|6789|6791.8|6789|6791.3|6788.5|0
1621398600000|2021-05-19 04:30:00|6791.9|6789.1|6790.3|6787.5|6791.9|6789.1|6790.3|6787.5|20
1621398610000|2021-05-19 04:30:10|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|0
1621398620000|2021-05-19 04:30:20|6790.9|6788.1|6791.3|6788.5|6791.3|6788.5|6790.9|6788.1|0
1621398630000|2021-05-19 04:30:30|6791.1|6788.3|6790.8|6788|6791.1|6788.3|6790.8|6788|2
1621398640000|2021-05-19 04:30:40|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|0
1621398660000|2021-05-19 04:31:00|6790.8|6788|6791.3|6788.5|6791.3|6788.5|6790.8|6788|0
1621398670000|2021-05-19 04:31:10|6791.1|6788.3|6791.3|6788.5|6791.3|6788.5|6790.8|6788|0
1621398680000|2021-05-19 04:31:20|6790.8|6788|6790.1|6787.3|6791.3|6788.5|6789.3|6786.5|10
1621398690000|2021-05-19 04:31:30|6789.6|6786.8|6790.1|6787.3|6790.1|6787.3|6789.6|6786.8|10
1621398710000|2021-05-19 04:31:50|6789.8|6787|6789.3|6786.5|6789.8|6787|6789.3|6786.5|19
1621398720000|2021-05-19 04:32:00|6788.2|6785.4|6787.8|6785|6788.2|6785.4|6785.6|6782.8|19
1621398730000|2021-05-19 04:32:10|6787.3|6784.5|6787.6|6784.8|6787.8|6785|6787.1|6784.3|1
1621398740000|2021-05-19 04:32:20|6787.3|6784.5|6788.3|6785.5|6788.3|6785.5|6787.3|6784.5|2
1621398750000|2021-05-19 04:32:30|6788.8|6786|6788.8|6786|6789.8|6787|6788.8|6786|2
1621398760000|2021-05-19 04:32:40|6788.9|6786.1|6789.4|6786.6|6789.4|6786.6|6788.9|6786.1|0
1621398770000|2021-05-19 04:32:50|6788.8|6786|6788.8|6786|6788.8|6786|6788.8|6786|2
1621398780000|2021-05-19 04:33:00|6788.6|6785.8|6787.3|6784.5|6788.6|6785.8|6787.3|6784.5|1
1621398790000|2021-05-19 04:33:10|6787.8|6785|6788.1|6785.3|6788.1|6785.3|6787.8|6785|1
1621398800000|2021-05-19 04:33:20|6787.8|6785|6790.4|6787.6|6790.4|6787.6|6787.8|6785|20
1621398810000|2021-05-19 04:33:30|6790.8|6788|6789.8|6787|6790.8|6788|6788.1|6785.3|22
1621398820000|2021-05-19 04:33:40|6789.4|6786.6|6790.8|6788|6791.3|6788.5|6789.4|6786.6|29
1621398830000|2021-05-19 04:33:50|6790.3|6787.5|6791.3|6788.5|6791.8|6789|6789.8|6787|46
1621398840000|2021-05-19 04:34:00|6791.8|6789|6792.3|6789.5|6792.8|6790|6791.8|6789|14
1621398850000|2021-05-19 04:34:10|6791.9|6789.1|6792.3|6789.5|6792.8|6790|6791.4|6788.6|2
1621398860000|2021-05-19 04:34:20|6792.6|6789.8|6792.8|6790|6792.8|6790|6792.6|6789.8|1
1621398870000|2021-05-19 04:34:30|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|0
1621398880000|2021-05-19 04:34:40|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|1
1621398900000|2021-05-19 04:35:00|6793.3|6790.5|6793.3|6790.5|6793.6|6790.8|6793.3|6790.5|6
1621398910000|2021-05-19 04:35:10|6792.4|6789.6|6792.8|6790|6792.8|6790|6792.4|6789.6|2
1621398920000|2021-05-19 04:35:20|6792.4|6789.6|6792.8|6790|6793.3|6790.5|6792.4|6789.6|16
1621398930000|2021-05-19 04:35:30|6792.9|6790.1|6792.4|6789.6|6792.9|6790.1|6791.9|6789.1|39
1621398940000|2021-05-19 04:35:40|6792.9|6790.1|6792.8|6790|6792.9|6790.1|6792.8|6790|22
1621398950000|2021-05-19 04:35:50|6792.9|6790.1|6792.3|6789.5|6792.9|6790.1|6792.3|6789.5|0
1621398960000|2021-05-19 04:36:00|6791.9|6789.1|6791.4|6788.6|6791.9|6789.1|6791.4|6788.6|1
1621398970000|2021-05-19 04:36:10|6792.3|6789.5|6792.3|6789.5|6792.3|6789.5|6791.4|6788.6|0
1621398980000|2021-05-19 04:36:20|6792.9|6790.1|6792.8|6790|6792.9|6790.1|6792.8|6790|3
1621398990000|2021-05-19 04:36:30|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6791.4|6788.6|15
1621399000000|2021-05-19 04:36:40|6792.3|6789.5|6793.3|6790.5|6793.3|6790.5|6791.4|6788.6|16
1621399020000|2021-05-19 04:37:00|6792.9|6790.1|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|1
1621399030000|2021-05-19 04:37:10|6792.3|6789.5|6792.9|6790.1|6792.9|6790.1|6792.3|6789.5|2
1621399040000|2021-05-19 04:37:20|6793.3|6790.5|6793.3|6790.5|6793.3|6790.5|6793.3|6790.5|5
1621399050000|2021-05-19 04:37:30|6792.8|6790|6793.3|6790.5|6793.3|6790.5|6791.8|6789|4
1621399060000|2021-05-19 04:37:40|||||||||2
1621399080000|2021-05-19 04:38:00|6792.5|6789.7|6792.3|6789.5|6792.5|6789.7|6791.8|6789|2
1621399090000|2021-05-19 04:38:10|6792.1|6789.3|6792.8|6790|6792.8|6790|6791.8|6789|6
1621399110000|2021-05-19 04:38:30|6792.4|6789.6|6791.8|6789|6792.4|6789.6|6791.8|6789|2
1621399120000|2021-05-19 04:38:40|6791.3|6788.5|6792.4|6789.6|6793.6|6790.8|6791.3|6788.5|9
1621399130000|2021-05-19 04:38:50|6793.3|6790.5|6792.8|6790|6793.3|6790.5|6792.8|6790|0
1621399140000|2021-05-19 04:39:00|6793.3|6790.5|6792.8|6790|6793.3|6790.5|6792.8|6790|0
1621399150000|2021-05-19 04:39:10|6792.9|6790.1|6793.3|6790.5|6793.3|6790.5|6792.9|6790.1|0
1621399160000|2021-05-19 04:39:20|6793.1|6790.3|6792.4|6789.6|6793.1|6790.3|6792.4|6789.6|0
1621399170000|2021-05-19 04:39:30|6792.8|6790|6793.4|6790.6|6793.4|6790.6|6792.8|6790|1
1621399180000|2021-05-19 04:39:40|6793.3|6790.5|6793.3|6790.5|6793.3|6790.5|6793.3|6790.5|1
1621399190000|2021-05-19 04:39:50|6792.8|6790|6792.8|6790|6792.8|6790|6792.8|6790|0
1621399200000|2021-05-19 04:40:00|6793.1|6790.3|6792.8|6790|6793.1|6790.3|6792.8|6790|1
1621399220000|2021-05-19 04:40:20|6792.3|6789.5|6791.8|6789|6792.3|6789.5|6791.8|6789|3
1621399230000|2021-05-19 04:40:30|||||||||1
1621399240000|2021-05-19 04:40:40|6790.3|6787.5|6789.8|6787|6790.3|6787.5|6789.3|6786.5|6
1621399260000|2021-05-19 04:41:00|6789.6|6786.8|6789.3|6786.5|6789.6|6786.8|6789.1|6786.3|1
1621399270000|2021-05-19 04:41:10|6789.6|6786.8|6789.8|6787|6789.8|6787|6789.6|6786.8|5
1621399290000|2021-05-19 04:41:30|6789.3|6786.5|6788.8|6786|6789.3|6786.5|6788.8|6786|1
1621399300000|2021-05-19 04:41:40|6788.3|6785.5|6788.3|6785.5|6788.8|6786|6788.3|6785.5|5
1621399310000|2021-05-19 04:41:50|6787.8|6785|6787.8|6785|6787.8|6785|6787.3|6784.5|11
1621399320000|2021-05-19 04:42:00|6788.1|6785.3|6786.8|6784|6788.3|6785.5|6786.3|6783.5|6
1621399330000|2021-05-19 04:42:10|6786.6|6783.8|6786.4|6783.6|6786.9|6784.1|6785.8|6783|13
1621399340000|2021-05-19 04:42:20|6786.5|6783.7|6785.8|6783|6786.9|6784.1|6785.8|6783|4
1621399360000|2021-05-19 04:42:40|6785.3|6782.5|6785.4|6782.6|6785.9|6783.1|6785.3|6782.5|9
1621399370000|2021-05-19 04:42:50|6785.5|6782.7|6785.9|6783.1|6785.9|6783.1|6785.5|6782.7|1
1621399380000|2021-05-19 04:43:00|||||||||3
1621399400000|2021-05-19 04:43:20|6786.9|6784.1|6786.8|6784|6787.4|6784.6|6786.8|6784|2
1621399410000|2021-05-19 04:43:30|6785.8|6783|6785.8|6783|6785.8|6783|6785.8|6783|4
1621399420000|2021-05-19 04:43:40|6785.9|6783.1|6787.4|6784.6|6787.4|6784.6|6785.9|6783.1|2
1621399430000|2021-05-19 04:43:50|6788.3|6785.5|6788|6785.2|6789.3|6786.5|6787.9|6785.1|414
1621399440000|2021-05-19 04:44:00|6787.9|6785.1|6787.9|6785.1|6788.5|6785.7|6787.8|6785|4
1621399450000|2021-05-19 04:44:10|6788|6785.2|6787.9|6785.1|6788|6785.2|6787.9|6785.1|1
1621399460000|2021-05-19 04:44:20|6788|6785.2|6788|6785.2|6788|6785.2|6787.9|6785.1|0
1621399470000|2021-05-19 04:44:30|6788.5|6785.7|6788.4|6785.6|6788.5|6785.7|6788.4|6785.6|0
1621399490000|2021-05-19 04:44:50|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|0
1621399500000|2021-05-19 04:45:00|6786.9|6784.1|6786.5|6783.7|6786.9|6784.1|6785.8|6783|34
1621399510000|2021-05-19 04:45:10|6787.4|6784.6|6787.9|6785.1|6787.9|6785.1|6787.4|6784.6|1
1621399520000|2021-05-19 04:45:20|6788|6785.2|6787.8|6785|6788|6785.2|6787.8|6785|0
1621399530000|2021-05-19 04:45:30|6787.6|6784.8|6786.9|6784.1|6787.6|6784.8|6786.9|6784.1|0
1621399540000|2021-05-19 04:45:40|||||||||1
1621399550000|2021-05-19 04:45:50|||||||||1
1621399560000|2021-05-19 04:46:00|6787|6784.2|6786.5|6783.7|6788|6785.2|6786.4|6783.6|4
1621399570000|2021-05-19 04:46:10|6787.3|6784.5|6787.4|6784.6|6787.5|6784.7|6787.3|6784.5|1
1621399580000|2021-05-19 04:46:20|6786.9|6784.1|6786.5|6783.7|6786.9|6784.1|6786.4|6783.6|0
1621399590000|2021-05-19 04:46:30|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|1
1621399600000|2021-05-19 04:46:40|6786.9|6784.1|6786.5|6783.7|6786.9|6784.1|6785.4|6782.6|6
1621399610000|2021-05-19 04:46:50|6786.4|6783.6|6785.9|6783.1|6786.4|6783.6|6785.9|6783.1|3
1621399620000|2021-05-19 04:47:00|6786.3|6783.5|6786.9|6784.1|6786.9|6784.1|6786.3|6783.5|5
1621399630000|2021-05-19 04:47:10|6786.8|6784|6786.5|6783.7|6786.8|6784|6786|6783.2|0
1621399640000|2021-05-19 04:47:20|6786.4|6783.6|6785.9|6783.1|6786.4|6783.6|6785.9|6783.1|0
1621399650000|2021-05-19 04:47:30|6786|6783.2|6786.5|6783.7|6786.5|6783.7|6785.9|6783.1|1
1621399660000|2021-05-19 04:47:40|6786.9|6784.1|6787.5|6784.7|6787.5|6784.7|6786.9|6784.1|2
1621399670000|2021-05-19 04:47:50|6788.3|6785.5|6787.8|6785|6788.3|6785.5|6787.8|6785|1
1621399680000|2021-05-19 04:48:00|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|6786.8|6784|3
1621399690000|2021-05-19 04:48:10|6787.1|6784.3|6786.9|6784.1|6787.1|6784.3|6786.8|6784|0
1621399700000|2021-05-19 04:48:20|6786.8|6784|6786.8|6784|6786.8|6784|6786.8|6784|0
1621399720000|2021-05-19 04:48:40|6786.6|6783.8|6785.9|6783.1|6786.6|6783.8|6785.8|6783|4
1621399730000|2021-05-19 04:48:50|6786|6783.2|6785.9|6783.1|6786|6783.2|6785.5|6782.7|3
1621399740000|2021-05-19 04:49:00|6785.8|6783|6785.5|6782.7|6786.3|6783.5|6785.4|6782.6|3
1621399750000|2021-05-19 04:49:10|6785.9|6783.1|6785.9|6783.1|6785.9|6783.1|6785.5|6782.7|2
1621399760000|2021-05-19 04:49:20|6786|6783.2|6785|6782.2|6786|6783.2|6785|6782.2|1
1621399770000|2021-05-19 04:49:30|6784.9|6782.1|6784.9|6782.1|6784.9|6782.1|6784.4|6781.6|0
1621399800000|2021-05-19 04:50:00|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|0
1621399810000|2021-05-19 04:50:10|6784|6781.2|6784.3|6781.5|6784.3|6781.5|6783.5|6780.7|3
1621399820000|2021-05-19 04:50:20|6784.9|6782.1|6784.9|6782.1|6785|6782.2|6784.4|6781.6|3
1621399830000|2021-05-19 04:50:30|6784.8|6782|6784.8|6782|6784.8|6782|6784.8|6782|0
1621399840000|2021-05-19 04:50:40|6784|6781.2|6784|6781.2|6784|6781.2|6784|6781.2|0
1621399850000|2021-05-19 04:50:50|6783.9|6781.1|6784.3|6781.5|6784.3|6781.5|6783.9|6781.1|3
1621399860000|2021-05-19 04:51:00|6785.3|6782.5|6785.3|6782.5|6785.4|6782.6|6784.9|6782.1|2
1621399870000|2021-05-19 04:51:10|||||||||1
1621399880000|2021-05-19 04:51:20|6785.9|6783.1|6786.4|6783.6|6786.9|6784.1|6785.9|6783.1|4
1621399890000|2021-05-19 04:51:30|6785.9|6783.1|6785.4|6782.6|6785.9|6783.1|6785.4|6782.6|0
1621399900000|2021-05-19 04:51:40|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|6785.5|6782.7|0
1621399910000|2021-05-19 04:51:50|6785.9|6783.1|6786.4|6783.6|6786.9|6784.1|6785.9|6783.1|18
1621399920000|2021-05-19 04:52:00|6787.3|6784.5|6786.4|6783.6|6788|6785.2|6786.4|6783.6|15
1621399930000|2021-05-19 04:52:10|6786.3|6783.5|6786.3|6783.5|6786.3|6783.5|6784.9|6782.1|3
1621399940000|2021-05-19 04:52:20|6786.8|6784|6786.3|6783.5|6786.9|6784.1|6786.3|6783.5|3
1621399950000|2021-05-19 04:52:30|6785.9|6783.1|6786.8|6784|6787.4|6784.6|6785.9|6783.1|4
1621399960000|2021-05-19 04:52:40|6786.3|6783.5|6785.9|6783.1|6786.3|6783.5|6785.9|6783.1|0
1621399990000|2021-05-19 04:53:10|6784.9|6782.1|6783.3|6780.5|6784.9|6782.1|6783.3|6780.5|8
1621400000000|2021-05-19 04:53:20|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|0
1621400010000|2021-05-19 04:53:30|6782.9|6780.1|6783.3|6780.5|6783.3|6780.5|6782.9|6780.1|1
1621400030000|2021-05-19 04:53:50|6783.4|6780.6|6783.9|6781.1|6784.3|6781.5|6783.3|6780.5|3
1621400040000|2021-05-19 04:54:00|6784.3|6781.5|6784.3|6781.5|6784.3|6781.5|6783.8|6781|1
1621400050000|2021-05-19 04:54:10|6784.1|6781.3|6784.3|6781.5|6784.3|6781.5|6783.3|6780.5|4
1621400060000|2021-05-19 04:54:20|6784.1|6781.3|6784.8|6782|6784.8|6782|6784.1|6781.3|1
1621400080000|2021-05-19 04:54:40|6785|6782.2|6786.3|6783.5|6786.3|6783.5|6785|6782.2|8
1621400090000|2021-05-19 04:54:50|6786.8|6784|6788.1|6785.3|6788.3|6785.5|6786.8|6784|0
1621400100000|2021-05-19 04:55:00|6788.3|6785.5|6788.4|6785.6|6788.4|6785.6|6786.9|6784.1|7
1621400110000|2021-05-19 04:55:10|6787.8|6785|6787.8|6785|6788.4|6785.6|6787.8|6785|0
1621400120000|2021-05-19 04:55:20|6788|6785.2|6788.4|6785.6|6788.4|6785.6|6788|6785.2|0
1621400130000|2021-05-19 04:55:30|6787.8|6785|6786.8|6784|6787.8|6785|6786.8|6784|2
1621400140000|2021-05-19 04:55:40|6786.4|6783.6|6787.3|6784.5|6787.3|6784.5|6786.4|6783.6|0
1621400150000|2021-05-19 04:55:50|6786.4|6783.6|6786.4|6783.6|6786.4|6783.6|6786.4|6783.6|1
1621400160000|2021-05-19 04:56:00|6786.5|6783.7|6786.9|6784.1|6786.9|6784.1|6786.5|6783.7|0
1621400180000|2021-05-19 04:56:20|6787.3|6784.5|6787.5|6784.7|6787.9|6785.1|6787.3|6784.5|3
1621400190000|2021-05-19 04:56:30|6786.8|6784|6786.8|6784|6786.8|6784|6786.8|6784|0
1621400200000|2021-05-19 04:56:40|6786.9|6784.1|6787.3|6784.5|6787.3|6784.5|6786.9|6784.1|0
1621400210000|2021-05-19 04:56:50|6786.4|6783.6|6786.1|6783.3|6786.4|6783.6|6786.1|6783.3|1
1621400220000|2021-05-19 04:57:00|6785.8|6783|6786.2|6783.4|6786.4|6783.6|6784.8|6782|3
1621400230000|2021-05-19 04:57:10|6786.1|6783.3|6785.4|6782.6|6786.1|6783.3|6785.4|6782.6|1
1621400240000|2021-05-19 04:57:20|6785.9|6783.1|6786.4|6783.6|6786.4|6783.6|6785.9|6783.1|5
1621400250000|2021-05-19 04:57:30|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|6786.9|6784.1|0
1621400260000|2021-05-19 04:57:40|6786.4|6783.6|6786.2|6783.4|6786.4|6783.6|6785.7|6782.9|0
1621400280000|2021-05-19 04:58:00|6786.4|6783.6|6785.7|6782.9|6786.4|6783.6|6785.7|6782.9|2
1621400290000|2021-05-19 04:58:10|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6784.9|6782.1|1
1621400300000|2021-05-19 04:58:20|6786|6783.2|6786.2|6783.4|6786.2|6783.4|6786|6783.2|1
1621400310000|2021-05-19 04:58:30|6786.4|6783.6|6786.9|6784.1|6786.9|6784.1|6786.4|6783.6|1
1621400320000|2021-05-19 04:58:40|6786.5|6783.7|6786.2|6783.4|6786.5|6783.7|6785.7|6782.9|8
1621400340000|2021-05-19 04:59:00|6786.6|6783.8|6786.2|6783.4|6786.9|6784.1|6786.1|6783.3|5
1621400350000|2021-05-19 04:59:10|6786.1|6783.3|6785.7|6782.9|6786.2|6783.4|6785.7|6782.9|0
1621400360000|2021-05-19 04:59:20|6786.2|6783.4|6785.7|6782.9|6786.2|6783.4|6785.7|6782.9|0
1621400370000|2021-05-19 04:59:30|6785.9|6783.1|6786.4|6783.6|6786.4|6783.6|6785.9|6783.1|1
1621400400000|2021-05-19 05:00:00|6786.2|6783.4|6785.2|6782.4|6786.2|6783.4|6785.2|6782.4|4
1621400410000|2021-05-19 05:00:10|6785.4|6782.6|6784.7|6781.9|6785.4|6782.6|6784.2|6781.4|2
1621400420000|2021-05-19 05:00:20|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|6783.2|6780.4|18
1621400430000|2021-05-19 05:00:30|6784.4|6781.6|6784.2|6781.4|6784.4|6781.6|6784.2|6781.4|0
1621400440000|2021-05-19 05:00:40|6784.4|6781.6|6784.7|6781.9|6784.9|6782.1|6783.7|6780.9|9
1621400450000|2021-05-19 05:00:50|6784.9|6782.1|6784.9|6782.1|6784.9|6782.1|6784.9|6782.1|0
1621400460000|2021-05-19 05:01:00|6784.6|6781.8|6784.7|6781.9|6784.7|6781.9|6784.2|6781.4|6
1621400470000|2021-05-19 05:01:10|6785.7|6782.9|6785.2|6782.4|6785.7|6782.9|6785.2|6782.4|0
1621400480000|2021-05-19 05:01:20|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|11
1621400490000|2021-05-19 05:01:30|6784.1|6781.3|6782.1|6779.3|6784.1|6781.3|6782.1|6779.3|8
1621400500000|2021-05-19 05:01:40|6782.2|6779.4|6782.4|6779.6|6782.4|6779.6|6782.2|6779.4|41
1621400510000|2021-05-19 05:01:50|6782.7|6779.9|6781.2|6778.4|6782.7|6779.9|6780.7|6777.9|23
1621400530000|2021-05-19 05:02:10|6781.1|6778.3|6781.2|6778.4|6781.2|6778.4|6780.7|6777.9|1
1621400550000|2021-05-19 05:02:30|6781.7|6778.9|6778.9|6776.1|6782.1|6779.3|6778.4|6775.6|10
1621400560000|2021-05-19 05:02:40|6779.4|6776.6|6779.2|6776.4|6779.4|6776.6|6779.2|6776.4|0
1621400570000|2021-05-19 05:02:50|6779.1|6776.3|6778.2|6775.4|6779.1|6776.3|6777.7|6774.9|0
1621400580000|2021-05-19 05:03:00|6778.1|6775.3|6779.2|6776.4|6779.4|6776.6|6777.9|6775.1|4
1621400590000|2021-05-19 05:03:10|||||||||5
1621400600000|2021-05-19 05:03:20|6779.4|6776.6|6779.2|6776.4|6779.4|6776.6|6779.2|6776.4|0
1621400610000|2021-05-19 05:03:30|6779.4|6776.6|6779.2|6776.4|6780.2|6777.4|6779.2|6776.4|1
1621400630000|2021-05-19 05:03:50|6779.4|6776.6|6779.2|6776.4|6779.4|6776.6|6779.2|6776.4|0
1621400640000|2021-05-19 05:04:00|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|2
1621400650000|2021-05-19 05:04:10|6779.5|6776.7|6779.4|6776.6|6779.9|6777.1|6779.4|6776.6|1
1621400660000|2021-05-19 05:04:20|6779.5|6776.7|6779.9|6777.1|6779.9|6777.1|6779.5|6776.7|0
1621400680000|2021-05-19 05:04:40|6779.4|6776.6|6779.9|6777.1|6779.9|6777.1|6779.4|6776.6|1
1621400710000|2021-05-19 05:05:10|6780.2|6777.4|6780.4|6777.6|6780.9|6778.1|6780.2|6777.4|3
1621400730000|2021-05-19 05:05:30|6780.5|6777.7|6780.9|6778.1|6780.9|6778.1|6780.5|6777.7|0
1621400760000|2021-05-19 05:06:00|6781.5|6778.7|6781.4|6778.6|6782.4|6779.6|6781.2|6778.4|9
1621400770000|2021-05-19 05:06:10|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.4|6778.6|3
1621400780000|2021-05-19 05:06:20|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|6781.4|6778.6|2
1621400790000|2021-05-19 05:06:30|6781.5|6778.7|6781.7|6778.9|6781.9|6779.1|6781.5|6778.7|0
1621400800000|2021-05-19 05:06:40|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|6781.9|6779.1|0
1621400810000|2021-05-19 05:06:50|6781.7|6778.9|6781.4|6778.6|6781.7|6778.9|6781.2|6778.4|3
1621400840000|2021-05-19 05:07:20|6781.5|6778.7|6785.1|6782.3|6785.2|6782.4|6781.5|6778.7|7
1621400850000|2021-05-19 05:07:30|6784.7|6781.9|6785.2|6782.4|6785.2|6782.4|6784.7|6781.9|0
1621400860000|2021-05-19 05:07:40|6785.1|6782.3|6785.4|6782.6|6785.4|6782.6|6784.7|6781.9|0
1621400870000|2021-05-19 05:07:50|6784.9|6782.1|6785.2|6782.4|6785.4|6782.6|6784.9|6782.1|0
1621400880000|2021-05-19 05:08:00|6785.4|6782.6|6785.2|6782.4|6785.4|6782.6|6785.2|6782.4|1
1621400900000|2021-05-19 05:08:20|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|2
1621400910000|2021-05-19 05:08:30|6785.2|6782.4|6785.4|6782.6|6785.4|6782.6|6785.2|6782.4|0
1621400920000|2021-05-19 05:08:40|6785.2|6782.4|6784.9|6782.1|6785.2|6782.4|6784.2|6781.4|4
1621400950000|2021-05-19 05:09:10|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6783.7|6780.9|7
1621400960000|2021-05-19 05:09:20|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|6785.4|6782.6|0
1621400970000|2021-05-19 05:09:30|6785.7|6782.9|6784.7|6781.9|6785.7|6782.9|6783.7|6780.9|5
1621400980000|2021-05-19 05:09:40|6784.2|6781.4|6783.7|6780.9|6784.2|6781.4|6783.7|6780.9|0
1621400990000|2021-05-19 05:09:50|6783.6|6780.8|6783.7|6780.9|6783.7|6780.9|6783.6|6780.8|0
1621401000000|2021-05-19 05:10:00|6783.9|6781.1|6786.2|6783.4|6786.2|6783.4|6783.9|6781.1|4
1621401010000|2021-05-19 05:10:10|6786.1|6783.3|6786.2|6783.4|6786.2|6783.4|6786.1|6783.3|2
1621401030000|2021-05-19 05:10:30|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|0
1621401050000|2021-05-19 05:10:50|||||||||1
1621401080000|2021-05-19 05:11:20|6786.6|6783.8|6786.2|6783.4|6786.6|6783.8|6786.1|6783.3|2
1621401090000|2021-05-19 05:11:30|6786.1|6783.3|6786.2|6783.4|6786.2|6783.4|6786.1|6783.3|1
1621401110000|2021-05-19 05:11:50|6786.1|6783.3|6786.2|6783.4|6786.2|6783.4|6786.1|6783.3|2
1621401130000|2021-05-19 05:12:10|6786.7|6783.9|6786.9|6784.1|6786.9|6784.1|6786.7|6783.9|1
1621401140000|2021-05-19 05:12:20|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|0
1621401160000|2021-05-19 05:12:40|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|6786.2|6783.4|1
1621401170000|2021-05-19 05:12:50|6786.1|6783.3|6784.7|6781.9|6786.1|6783.3|6784.7|6781.9|3
1621401180000|2021-05-19 05:13:00|6785.2|6782.4|6785.1|6782.3|6785.2|6782.4|6785.1|6782.3|0
1621401190000|2021-05-19 05:13:10|6784.7|6781.9|6786.2|6783.4|6786.2|6783.4|6784.7|6781.9|4
1621401200000|2021-05-19 05:13:20|6786.1|6783.3|6786.2|6783.4|6786.2|6783.4|6786.1|6783.3|0
1621401210000|2021-05-19 05:13:30|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|6786.1|6783.3|0
1621401220000|2021-05-19 05:13:40|6786.7|6783.9|6786.6|6783.8|6786.9|6784.1|6786.6|6783.8|3
1621401230000|2021-05-19 05:13:50|6786.9|6784.1|6788.7|6785.9|6788.7|6785.9|6786.9|6784.1|5
1621401240000|2021-05-19 05:14:00|6789.2|6786.4|6788.2|6785.4|6789.2|6786.4|6788.2|6785.4|1
1621401250000|2021-05-19 05:14:10|6788.6|6785.8|6788.7|6785.9|6788.7|6785.9|6788.6|6785.8|3
1621401270000|2021-05-19 05:14:30|6788.4|6785.6|6788.1|6785.3|6788.4|6785.6|6788.1|6785.3|3
1621401280000|2021-05-19 05:14:40|6787.9|6785.1|6787.7|6784.9|6788.2|6785.4|6787.7|6784.9|0
1621401290000|2021-05-19 05:14:50|6787.9|6785.1|6792.1|6789.3|6792.1|6789.3|6787.9|6785.1|12
1621401300000|2021-05-19 05:15:00|6792.2|6789.4|6791.2|6788.4|6792.2|6789.4|6791.2|6788.4|2
1621401310000|2021-05-19 05:15:10|6791.4|6788.6|6792.1|6789.3|6792.2|6789.4|6791.4|6788.6|7
1621401330000|2021-05-19 05:15:30|6791.7|6788.9|6791.2|6788.4|6791.7|6788.9|6791.2|6788.4|1
1621401340000|2021-05-19 05:15:40|6791|6788.2|6790.1|6787.3|6791|6788.2|6790.1|6787.3|48
1621401350000|2021-05-19 05:15:50|6789.9|6787.1|6789.7|6786.9|6790.2|6787.4|6789.7|6786.9|0
1621401360000|2021-05-19 05:16:00|6790.2|6787.4|6790.2|6787.4|6790.2|6787.4|6790.2|6787.4|0
1621401370000|2021-05-19 05:16:10|6790.4|6787.6|6790.9|6788.1|6790.9|6788.1|6790.4|6787.6|1
1621401380000|2021-05-19 05:16:20|6792.2|6789.4|6792.2|6789.4|6792.2|6789.4|6792.2|6789.4|3
1621401400000|2021-05-19 05:16:40|6791.7|6788.9|6791.7|6788.9|6791.9|6789.1|6791.7|6788.9|2
1621401410000|2021-05-19 05:16:50|6792.2|6789.4|6791.7|6788.9|6792.2|6789.4|6791.7|6788.9|0
1621401430000|2021-05-19 05:17:10|6792.2|6789.4|6792.4|6789.6|6792.9|6790.1|6792.2|6789.4|1
1621401440000|2021-05-19 05:17:20|6792.9|6790.1|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|3
1621401450000|2021-05-19 05:17:30|6793.6|6790.8|6794.1|6791.3|6794.1|6791.3|6793.6|6790.8|4
1621401460000|2021-05-19 05:17:40|6794.2|6791.4|6794.1|6791.3|6794.2|6791.4|6794.1|6791.3|6
1621401470000|2021-05-19 05:17:50|6794.4|6791.6|6793.2|6790.4|6794.4|6791.6|6793.2|6790.4|4
1621401480000|2021-05-19 05:18:00|6793.1|6790.3|6793.1|6790.3|6793.1|6790.3|6793.1|6790.3|0
1621401500000|2021-05-19 05:18:20|6793.2|6790.4|6793.1|6790.3|6793.2|6790.4|6793.1|6790.3|0
1621401520000|2021-05-19 05:18:40|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|0
1621401530000|2021-05-19 05:18:50|||||||||1
1621401540000|2021-05-19 05:19:00|6792.9|6790.1|6793.2|6790.4|6793.2|6790.4|6792.9|6790.1|0
1621401570000|2021-05-19 05:19:30|6793.5|6790.7|6793.4|6790.6|6794.4|6791.6|6793.4|6790.6|3
1621401580000|2021-05-19 05:19:40|6793.7|6790.9|6793.1|6790.3|6793.7|6790.9|6793.1|6790.3|0
1621401590000|2021-05-19 05:19:50|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1621401600000|2021-05-19 05:20:00|6793.9|6791.1|6794.2|6791.4|6794.2|6791.4|6793.5|6790.7|1
1621401610000|2021-05-19 05:20:10|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|0
1621401630000|2021-05-19 05:20:30|6793.9|6791.1|6794.2|6791.4|6794.2|6791.4|6793.9|6791.1|0
1621401640000|2021-05-19 05:20:40|6793.7|6790.9|6793.7|6790.9|6793.9|6791.1|6793.7|6790.9|0
1621401650000|2021-05-19 05:20:50|6794.2|6791.4|6794.4|6791.6|6794.4|6791.6|6793.7|6790.9|13
1621401660000|2021-05-19 05:21:00|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|1
1621401670000|2021-05-19 05:21:10|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|0
1621401680000|2021-05-19 05:21:20|6794.6|6791.8|6794.4|6791.6|6794.6|6791.8|6793.4|6790.6|2
1621401690000|2021-05-19 05:21:30|6794.2|6791.4|6793.9|6791.1|6794.2|6791.4|6793.4|6790.6|0
1621401710000|2021-05-19 05:21:50|6794.2|6791.4|6794.5|6791.7|6794.5|6791.7|6794.2|6791.4|1
1621401720000|2021-05-19 05:22:00|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|100
1621401730000|2021-05-19 05:22:10|6795.2|6792.4|6795.4|6792.6|6796|6793.2|6795.2|6792.4|19
1621401740000|2021-05-19 05:22:20|6795.2|6792.4|6794.9|6792.1|6795.2|6792.4|6794.4|6791.6|7
1621401760000|2021-05-19 05:22:40|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|3
1621401770000|2021-05-19 05:22:50|6795.5|6792.7|6795.9|6793.1|6795.9|6793.1|6795.5|6792.7|2
1621401780000|2021-05-19 05:23:00|6796.2|6793.4|6796.4|6793.6|6796.4|6793.6|6796.2|6793.4|9
1621401790000|2021-05-19 05:23:10|6795.9|6793.1|6796.2|6793.4|6796.2|6793.4|6795.4|6792.6|32
1621401800000|2021-05-19 05:23:20|6796.4|6793.6|6796.7|6793.9|6796.9|6794.1|6796.4|6793.6|3
1621401810000|2021-05-19 05:23:30|6796.4|6793.6|6796.5|6793.7|6796.9|6794.1|6796.4|6793.6|1
1621401820000|2021-05-19 05:23:40|6797.4|6794.6|6796.7|6793.9|6797.4|6794.6|6796.4|6793.6|2
1621401830000|2021-05-19 05:23:50|6796.2|6793.4|6796.4|6793.6|6796.4|6793.6|6796.2|6793.4|0
1621401850000|2021-05-19 05:24:10|6796.5|6793.7|6796.4|6793.6|6796.9|6794.1|6796.4|6793.6|0
1621401860000|2021-05-19 05:24:20|6796.5|6793.7|6796.4|6793.6|6796.9|6794.1|6795.7|6792.9|1
1621401870000|2021-05-19 05:24:30|6796.2|6793.4|6795.4|6792.6|6796.2|6793.4|6795.4|6792.6|0
1621401880000|2021-05-19 05:24:40|6795.2|6792.4|6794.9|6792.1|6795.2|6792.4|6794.9|6792.1|0
1621401900000|2021-05-19 05:25:00|||||||||1
1621401910000|2021-05-19 05:25:10|6795|6792.2|6795.4|6792.6|6795.7|6792.9|6795|6792.2|1
1621401930000|2021-05-19 05:25:30|6795.2|6792.4|6795|6792.2|6795.4|6792.6|6794.7|6791.9|1
1621401940000|2021-05-19 05:25:40|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|0
1621401960000|2021-05-19 05:26:00|6795.2|6792.4|6795.1|6792.3|6795.2|6792.4|6795.1|6792.3|4
1621401970000|2021-05-19 05:26:10|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|0
1621401990000|2021-05-19 05:26:30|6794.2|6791.4|6794.4|6791.6|6794.4|6791.6|6794.2|6791.4|0
1621402000000|2021-05-19 05:26:40|6794.2|6791.4|6794.4|6791.6|6794.9|6792.1|6794.2|6791.4|0
1621402030000|2021-05-19 05:27:10|6794.9|6792.1|6795.9|6793.1|6796|6793.2|6794.9|6792.1|200
1621402050000|2021-05-19 05:27:30|6795.7|6792.9|6795.9|6793.1|6796.4|6793.6|6795.4|6792.6|1
1621402060000|2021-05-19 05:27:40|6795.7|6792.9|6795.4|6792.6|6795.7|6792.9|6795.4|6792.6|0
1621402080000|2021-05-19 05:28:00|6795.5|6792.7|6795.4|6792.6|6795.9|6793.1|6795.4|6792.6|0
1621402100000|2021-05-19 05:28:20|6794.9|6792.1|6794.4|6791.6|6794.9|6792.1|6794.4|6791.6|0
1621402110000|2021-05-19 05:28:30|6794.5|6791.7|6794.9|6792.1|6794.9|6792.1|6794.4|6791.6|0
1621402130000|2021-05-19 05:28:50|6795.4|6792.6|6793.7|6790.9|6795.4|6792.6|6793.4|6790.6|53
1621402140000|2021-05-19 05:29:00|6794.4|6791.6|6791.7|6788.9|6794.4|6791.6|6791|6788.2|25
1621402160000|2021-05-19 05:29:20|6791|6788.2|6791|6788.2|6791.2|6788.4|6791|6788.2|9
1621402170000|2021-05-19 05:29:30|6791.4|6788.6|6791.4|6788.6|6791.9|6789.1|6791.4|6788.6|0
1621402180000|2021-05-19 05:29:40|6791.2|6788.4|6791.4|6788.6|6791.4|6788.6|6791.2|6788.4|0
1621402190000|2021-05-19 05:29:50|6790.9|6788.1|6790.4|6787.6|6790.9|6788.1|6790.4|6787.6|0
1621402200000|2021-05-19 05:30:00|6790.5|6787.7|6788.9|6786.1|6790.5|6787.7|6788.9|6786.1|15
1621402210000|2021-05-19 05:30:10|6788.6|6785.8|6786.4|6783.6|6788.9|6786.1|6786.2|6783.4|37
1621402220000|2021-05-19 05:30:20|6787.2|6784.4|6786.4|6783.6|6787.7|6784.9|6786.4|6783.6|13
1621402230000|2021-05-19 05:30:30|6786.2|6783.4|6784.7|6781.9|6786.2|6783.4|6783.4|6780.6|17
1621402240000|2021-05-19 05:30:40|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6783.2|6780.4|25
1621402250000|2021-05-19 05:30:50|6783.4|6780.6|6783.4|6780.6|6783.4|6780.6|6783.2|6780.4|9
1621402260000|2021-05-19 05:31:00|6783.7|6780.9|6782.7|6779.9|6783.7|6780.9|6782.2|6779.4|11
1621402270000|2021-05-19 05:31:10|6782.2|6779.4|6783.4|6780.6|6783.9|6781.1|6782.2|6779.4|13
1621402290000|2021-05-19 05:31:30|6783.5|6780.7|6784.4|6781.6|6784.4|6781.6|6783.5|6780.7|3
1621402300000|2021-05-19 05:31:40|6785.2|6782.4|6785.4|6782.6|6785.4|6782.6|6784.4|6781.6|1
1621402310000|2021-05-19 05:31:50|6785.2|6782.4|6785.2|6782.4|6785.4|6782.6|6785.2|6782.4|0
1621402320000|2021-05-19 05:32:00|6785.4|6782.6|6787.4|6784.6|6787.4|6784.6|6785.4|6782.6|2
1621402330000|2021-05-19 05:32:10|6787.2|6784.4|6786.7|6783.9|6787.2|6784.4|6786.4|6783.6|1
1621402340000|2021-05-19 05:32:20|6786.2|6783.4|6785.4|6782.6|6786.4|6783.6|6785.4|6782.6|0
1621402360000|2021-05-19 05:32:40|6785.5|6782.7|6785.6|6782.8|6787.2|6784.4|6784.7|6781.9|41
1621402370000|2021-05-19 05:32:50|6786.4|6783.6|6784.7|6781.9|6786.9|6784.1|6784.7|6781.9|8
1621402380000|2021-05-19 05:33:00|6785.1|6782.3|6785.4|6782.6|6785.4|6782.6|6785.1|6782.3|2
1621402390000|2021-05-19 05:33:10|6785.2|6782.4|6784.2|6781.4|6785.2|6782.4|6784.1|6781.3|0
1621402400000|2021-05-19 05:33:20|6784.4|6781.6|6783.7|6780.9|6784.4|6781.6|6782.7|6779.8|35
1621402410000|2021-05-19 05:33:30|6784.2|6781.4|6785.2|6782.4|6785.4|6782.6|6784.2|6781.4|10
1621402420000|2021-05-19 05:33:40|6785.4|6782.6|6785.2|6782.4|6785.4|6782.6|6783.7|6780.9|18
1621402430000|2021-05-19 05:33:50|6785.4|6782.6|6783.7|6780.9|6785.4|6782.6|6783.7|6780.9|7
1621402440000|2021-05-19 05:34:00|6783.9|6781.1|6784.4|6781.6|6786.2|6783.4|6783.9|6781.1|21
1621402450000|2021-05-19 05:34:10|6784.7|6781.9|6783.2|6780.4|6784.7|6781.9|6783.2|6780.4|8
1621402460000|2021-05-19 05:34:20|6784.2|6781.4|6784.7|6781.9|6785.2|6782.4|6783.7|6780.9|14
1621402470000|2021-05-19 05:34:30|6784.6|6781.8|6783.7|6780.9|6784.6|6781.8|6783.7|6780.9|0
1621402500000|2021-05-19 05:35:00|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|0
1621402510000|2021-05-19 05:35:10|6784.6|6781.8|6785.4|6782.6|6785.4|6782.6|6784.6|6781.8|1
1621402520000|2021-05-19 05:35:20|6786.1|6783.3|6785.2|6782.4|6786.1|6783.3|6784.7|6781.9|1
1621402530000|2021-05-19 05:35:30|6785.1|6782.3|6784.1|6781.3|6785.2|6782.4|6784.1|6781.3|2
1621402540000|2021-05-19 05:35:40|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|0
1621402550000|2021-05-19 05:35:50|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|6784.4|6781.6|0
1621402560000|2021-05-19 05:36:00|6784.7|6781.9|6783.4|6780.6|6786.4|6783.6|6783.4|6780.6|52
1621402570000|2021-05-19 05:36:10|6782.7|6779.9|6783.2|6780.4|6783.2|6780.4|6782.7|6779.9|8
1621402590000|2021-05-19 05:36:30|6783.4|6780.6|6782.7|6779.9|6784.4|6781.6|6782.7|6779.9|4
1621402600000|2021-05-19 05:36:40|6782.2|6779.4|6783.4|6780.6|6783.4|6780.6|6782.2|6779.4|3
1621402610000|2021-05-19 05:36:50|6783.5|6780.7|6782.1|6779.3|6784.2|6781.4|6782.1|6779.3|3
1621402620000|2021-05-19 05:37:00|6781.7|6778.9|6781.4|6778.6|6781.7|6778.9|6781.1|6778.3|7
1621402630000|2021-05-19 05:37:10|6781.2|6778.4|6780.7|6777.9|6781.2|6778.4|6780.7|6777.9|7
1621402640000|2021-05-19 05:37:20|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|6779.7|6776.9|2
1621402660000|2021-05-19 05:37:40|6780|6777.2|6779.7|6776.9|6780.7|6777.9|6779.7|6776.9|22
1621402670000|2021-05-19 05:37:50|6780.5|6777.7|6780.7|6777.9|6780.7|6777.9|6780.5|6777.7|3
1621402680000|2021-05-19 05:38:00|6780.9|6778.1|6782.1|6779.3|6782.2|6779.4|6780.9|6778.1|1
1621402690000|2021-05-19 05:38:10|6782.2|6779.4|6783.6|6780.8|6783.7|6780.9|6782.2|6779.4|6
1621402700000|2021-05-19 05:38:20|6783.2|6780.4|6783.2|6780.4|6783.4|6780.6|6782.4|6779.6|1
1621402710000|2021-05-19 05:38:30|6782.7|6779.9|6783.2|6780.4|6783.2|6780.4|6782.7|6779.9|1
1621402720000|2021-05-19 05:38:40|6783.1|6780.3|6783.2|6780.4|6783.2|6780.4|6783.1|6780.3|0
1621402730000|2021-05-19 05:38:50|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|6783.1|6780.3|1
1621402740000|2021-05-19 05:39:00|6782.4|6779.6|6783.4|6780.6|6783.4|6780.6|6782.4|6779.6|3
1621402750000|2021-05-19 05:39:10|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|6783.7|6780.9|0
1621402780000|2021-05-19 05:39:40|6783.6|6780.8|6784.4|6781.6|6784.4|6781.6|6783.6|6780.8|1
1621402790000|2021-05-19 05:39:50|6784.2|6781.4|6784.4|6781.6|6784.4|6781.6|6784.2|6781.4|0
1621402800000|2021-05-19 05:40:00|6784.2|6781.4|6785.4|6782.6|6785.9|6783.1|6784.2|6781.4|34
1621402810000|2021-05-19 05:40:10|6785.9|6783.1|6785.7|6782.9|6786.4|6783.6|6785.7|6782.9|0
1621402820000|2021-05-19 05:40:20|6785.2|6782.4|6784.4|6781.6|6785.4|6782.6|6784.4|6781.6|0
1621402830000|2021-05-19 05:40:30|6784.2|6781.4|6783.4|6780.6|6784.2|6781.4|6783.4|6780.6|4
1621402840000|2021-05-19 05:40:40|6783.2|6780.4|6783.4|6780.6|6783.4|6780.6|6782.2|6779.4|7
1621402860000|2021-05-19 05:41:00|6783.2|6780.4|6781.7|6778.9|6783.2|6780.4|6781.7|6778.9|3
1621402870000|2021-05-19 05:41:10|6781.9|6779.1|6782.2|6779.4|6782.2|6779.4|6781.9|6779.1|0
1621402880000|2021-05-19 05:41:20|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|3
1621402900000|2021-05-19 05:41:40|6781.2|6778.4|6779.7|6776.9|6781.2|6778.4|6778.9|6776.1|6
1621402910000|2021-05-19 05:41:50|||||||||5
1621402930000|2021-05-19 05:42:10|6779.9|6777.1|6779.7|6776.9|6780.2|6777.4|6779.7|6776.9|2
1621402940000|2021-05-19 05:42:20|6780.2|6777.4|6779.7|6776.9|6780.2|6777.4|6779.7|6776.9|2
1621402950000|2021-05-19 05:42:30|6780.2|6777.4|6779.7|6776.9|6780.2|6777.4|6779.7|6776.9|10
1621402960000|2021-05-19 05:42:40|6779.2|6776.4|6781|6778.2|6781.5|6778.7|6779.2|6776.4|398
1621402980000|2021-05-19 05:43:00|6781.1|6778.3|6782.5|6779.7|6782.5|6779.7|6781.1|6778.3|1
1621403000000|2021-05-19 05:43:20|6781.8|6779|6781|6778.2|6781.8|6779|6780.4|6777.6|10
1621403020000|2021-05-19 05:43:40|6781.4|6778.6|6780|6777.2|6781.4|6778.6|6779|6776.2|16
1621403030000|2021-05-19 05:43:50|6780.5|6777.7|6780.4|6777.6|6780.5|6777.7|6780.4|6777.6|1
1621403040000|2021-05-19 05:44:00|6780.5|6777.7|6779.9|6777.1|6780.5|6777.7|6779.9|6777.1|12
1621403050000|2021-05-19 05:44:10|6779.5|6776.7|6778.9|6776.1|6779.5|6776.7|6778.9|6776.1|10
1621403060000|2021-05-19 05:44:20|||||||||8
1621403070000|2021-05-19 05:44:30|||||||||12
1621403080000|2021-05-19 05:44:40|6779|6776.2|6779.4|6776.6|6779.4|6776.6|6779|6776.2|0
1621403090000|2021-05-19 05:44:50|6779.5|6776.7|6779.5|6776.7|6780|6777.2|6779.4|6776.6|1
1621403100000|2021-05-19 05:45:00|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|6779.4|6776.6|0
1621403120000|2021-05-19 05:45:20|6779.2|6776.4|6779.4|6776.6|6779.4|6776.6|6778.9|6776.1|2
1621403130000|2021-05-19 05:45:30|6779.5|6776.7|6779.5|6776.7|6780|6777.2|6779.4|6776.6|4
1621403140000|2021-05-19 05:45:40|6780.4|6777.6|6779.4|6776.6|6780.4|6777.6|6779.4|6776.6|0
1621403160000|2021-05-19 05:46:00|6779.5|6776.7|6779.4|6776.6|6779.5|6776.7|6779.4|6776.6|2
1621403170000|2021-05-19 05:46:10|6778.9|6776.1|6773.6|6770.8|6778.9|6776.1|6772.5|6769.7|172
1621403180000|2021-05-19 05:46:20|6773.9|6771.1|6772.6|6769.8|6773.9|6771.1|6772.4|6769.6|10
1621403190000|2021-05-19 05:46:30|6773|6770.2|6775|6772.2|6775|6772.2|6773|6770.2|5
1621403200000|2021-05-19 05:46:40|6774.5|6771.7|6774.6|6771.8|6774.6|6771.8|6774.5|6771.7|0
1621403210000|2021-05-19 05:46:50|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|6774.5|6771.7|0
1621403220000|2021-05-19 05:47:00|6775|6772.2|6775|6772.2|6775.5|6772.7|6775|6772.2|4
1621403240000|2021-05-19 05:47:20|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|6774.6|6771.8|1
1621403250000|2021-05-19 05:47:30|6775|6772.2|6777.5|6774.7|6777.5|6774.7|6775|6772.2|8
1621403260000|2021-05-19 05:47:40|6777|6774.2|6777|6774.2|6777.5|6774.7|6777|6774.2|2
1621403270000|2021-05-19 05:47:50|6777.5|6774.7|6777.6|6774.8|6778.6|6775.8|6777.5|6774.7|3
1621403280000|2021-05-19 05:48:00|6777.8|6775|6775.9|6773.1|6778.5|6775.7|6775.9|6773.1|12
1621403290000|2021-05-19 05:48:10|6774.8|6772|6775.4|6772.6|6775.5|6772.7|6774.4|6771.6|17
1621403300000|2021-05-19 05:48:20|6774.9|6772.1|6774.5|6771.7|6774.9|6772.1|6774.4|6771.6|6
1621403310000|2021-05-19 05:48:30|||||||||1
1621403320000|2021-05-19 05:48:40|6775.5|6772.7|6775.4|6772.6|6776.1|6773.3|6775.4|6772.6|129
1621403340000|2021-05-19 05:49:00|6775|6772.2|6776|6773.2|6776|6773.2|6775|6772.2|1
1621403350000|2021-05-19 05:49:10|6776.5|6773.7|6776.5|6773.7|6777|6774.2|6776.5|6773.7|0
1621403360000|2021-05-19 05:49:20|6776|6773.2|6777.5|6774.7|6777.5|6774.7|6775.5|6772.7|3
1621403370000|2021-05-19 05:49:30|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6778|6775.2|0
1621403380000|2021-05-19 05:49:40|6778.1|6775.3|6777.6|6774.8|6778.1|6775.3|6777.5|6774.7|2
1621403390000|2021-05-19 05:49:50|6777.9|6775.1|6777.8|6775|6778|6775.2|6777.5|6774.7|1
1621403400000|2021-05-19 05:50:00|6778.1|6775.3|6777.5|6774.7|6778.1|6775.3|6777.5|6774.7|7
1621403410000|2021-05-19 05:50:10|6777.6|6774.8|6778.5|6775.7|6778.5|6775.7|6777.5|6774.7|1
1621403420000|2021-05-19 05:50:20|6778.6|6775.8|6777.9|6775.1|6778.6|6775.8|6777.9|6775.1|20
1621403430000|2021-05-19 05:50:30|6778|6775.2|6778.5|6775.7|6778.5|6775.7|6777.9|6775.1|7
1621403440000|2021-05-19 05:50:40|6778.6|6775.8|6780|6777.2|6780|6777.2|6778.6|6775.8|0
1621403450000|2021-05-19 05:50:50|6780.5|6777.7|6781.6|6778.8|6781.6|6778.8|6779.9|6777.1|5
1621403460000|2021-05-19 05:51:00|6782|6779.2|6780.6|6777.8|6782|6779.2|6780.6|6777.8|0
1621403470000|2021-05-19 05:51:10|6781|6778.2|6781.5|6778.7|6781.5|6778.7|6781|6778.2|1
1621403480000|2021-05-19 05:51:20|6781.6|6778.8|6782|6779.2|6782|6779.2|6780.6|6777.8|0
1621403490000|2021-05-19 05:51:30|6782.7|6779.9|6781.5|6778.7|6782.7|6779.9|6781.5|6778.7|0
1621403500000|2021-05-19 05:51:40|6781.6|6778.8|6781.5|6778.7|6782|6779.2|6781.5|6778.7|0
1621403510000|2021-05-19 05:51:50|6781|6778.2|6781|6778.2|6781|6778.2|6781|6778.2|3
1621403520000|2021-05-19 05:52:00|6782|6779.2|6782|6779.2|6782|6779.2|6782|6779.2|0
1621403530000|2021-05-19 05:52:10|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.5|6778.7|1
1621403540000|2021-05-19 05:52:20|6782.6|6779.8|6782.6|6779.8|6782.6|6779.8|6782.5|6779.7|0
1621403550000|2021-05-19 05:52:30|6783|6780.2|6782.6|6779.8|6783.6|6780.8|6782.6|6779.8|1
1621403560000|2021-05-19 05:52:40|6783.6|6780.8|6783.5|6780.7|6783.6|6780.8|6782.8|6780|0
1621403570000|2021-05-19 05:52:50|6783|6780.2|6782.1|6779.3|6783|6780.2|6782.1|6779.3|4
1621403580000|2021-05-19 05:53:00|6781.5|6778.7|6780.6|6777.8|6782.5|6779.7|6780.6|6777.8|2
1621403590000|2021-05-19 05:53:10|6780.8|6778|6783.3|6780.5|6783.6|6780.8|6780.8|6778|528
1621403600000|2021-05-19 05:53:20|6783.5|6780.7|6783.6|6780.8|6783.6|6780.8|6783.5|6780.7|0
1621403610000|2021-05-19 05:53:30|6783.5|6780.7|6783.1|6780.3|6783.6|6780.8|6783.1|6780.3|1
1621403620000|2021-05-19 05:53:40|6782.6|6779.8|6782.1|6779.3|6782.6|6779.8|6781.6|6778.8|5
1621403630000|2021-05-19 05:53:50|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781|6778.2|0
1621403640000|2021-05-19 05:54:00|6781.8|6779|6782.6|6779.8|6782.6|6779.8|6781.6|6778.8|3
1621403650000|2021-05-19 05:54:10|6782.5|6779.7|6781.1|6778.3|6782.5|6779.7|6780.5|6777.7|4
1621403660000|2021-05-19 05:54:20|6781.5|6778.7|6781.5|6778.7|6783|6780.2|6781.5|6778.7|29
1621403680000|2021-05-19 05:54:40|6780.9|6778.1|6779.5|6776.7|6780.9|6778.1|6778.5|6775.7|18
1621403690000|2021-05-19 05:54:50|6779.6|6776.8|6779|6776.2|6780|6777.2|6779|6776.2|6
1621403700000|2021-05-19 05:55:00|6779.1|6776.3|6782|6779.2|6782|6779.2|6779.1|6776.3|22
1621403710000|2021-05-19 05:55:10|6783|6780.2|6784|6781.2|6784|6781.2|6782.4|6779.6|2
1621403720000|2021-05-19 05:55:20|6784.1|6781.3|6785|6782.2|6785|6782.2|6784.1|6781.3|1
1621403730000|2021-05-19 05:55:30|6785.5|6782.7|6785|6782.2|6785.5|6782.7|6785|6782.2|1
1621403740000|2021-05-19 05:55:40|6785.5|6782.7|6785.1|6782.3|6785.9|6783.1|6785|6782.2|7
1621403750000|2021-05-19 05:55:50|6785.5|6782.7|6785|6782.2|6785.5|6782.7|6784.9|6782.1|4
1621403760000|2021-05-19 05:56:00|6785.4|6782.6|6785.8|6783|6785.8|6783|6785.4|6782.6|6
1621403770000|2021-05-19 05:56:10|6786.6|6783.8|6786.5|6783.7|6787.1|6784.3|6786.5|6783.7|2
1621403780000|2021-05-19 05:56:20|6786.6|6783.8|6786.6|6783.8|6787.5|6784.7|6786.5|6783.7|12
1621403790000|2021-05-19 05:56:30|6787.4|6784.6|6789|6786.2|6789.5|6786.7|6787.4|6784.6|8
1621403800000|2021-05-19 05:56:40|6789.5|6786.7|6791.6|6788.8|6792.1|6789.3|6789.5|6786.7|11
1621403810000|2021-05-19 05:56:50|6791.8|6789|6791.5|6788.7|6792.5|6789.7|6790.6|6787.8|0
1621403820000|2021-05-19 05:57:00|6792.1|6789.3|6792|6789.2|6793.5|6790.7|6791|6788.1|19
1621403830000|2021-05-19 05:57:10|6792.5|6789.7|6792.5|6789.7|6792.5|6789.7|6791.5|6788.7|4
1621403840000|2021-05-19 05:57:20|6792.6|6789.8|6792.5|6789.7|6793.5|6790.7|6792.1|6789.3|4
1621403850000|2021-05-19 05:57:30|6792.6|6789.8|6793.5|6790.7|6793.5|6790.7|6792.6|6789.8|0
1621403860000|2021-05-19 05:57:40|6794|6791.2|6792.7|6789.9|6794.5|6791.7|6792.7|6789.9|14
1621403870000|2021-05-19 05:57:50|6793|6790.2|6792.6|6789.8|6793.5|6790.7|6792.6|6789.8|1
1621403880000|2021-05-19 05:58:00|6793|6790.2|6793.4|6790.6|6793.5|6790.7|6792.4|6789.6|1
1621403890000|2021-05-19 05:58:10|6793.2|6790.4|6793.5|6790.7|6793.5|6790.7|6792.9|6790.1|2
1621403900000|2021-05-19 05:58:20|6793.6|6790.8|6793.5|6790.7|6794|6791.2|6793.4|6790.6|0
1621403910000|2021-05-19 05:58:30|6793.4|6790.6|6792.4|6789.6|6793.4|6790.6|6792.4|6789.6|0
1621403920000|2021-05-19 05:58:40|6791.9|6789.1|6790.4|6787.6|6792.4|6789.6|6790.4|6787.6|1
1621403930000|2021-05-19 05:58:50|6790.6|6787.8|6791.5|6788.7|6792|6789.2|6790.6|6787.8|6
1621403940000|2021-05-19 05:59:00|6791.6|6788.8|6792|6789.2|6792|6789.2|6791.5|6788.7|1
1621403950000|2021-05-19 05:59:10|6791.5|6788.7|6790|6787.2|6791.5|6788.7|6790|6787.2|1
1621403960000|2021-05-19 05:59:20|6790.5|6787.7|6789.9|6787.1|6791|6788.2|6789|6786.2|6
1621403970000|2021-05-19 05:59:30|6790|6787.2|6791.4|6788.6|6791.4|6788.6|6789.5|6786.7|0
1621403980000|2021-05-19 05:59:40|6790.6|6787.8|6790.5|6787.7|6792|6789.2|6790.4|6787.6|27
1621403990000|2021-05-19 05:59:50|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6790.4|6787.6|6
1621404000000|2021-05-19 06:00:00|6790.5|6787.7|6789.9|6787.1|6790.5|6787.7|6789.9|6787.1|1
1621404010000|2021-05-19 06:00:10|6789.4|6786.6|6788|6785.2|6789.5|6786.7|6788|6785.2|9
1621404020000|2021-05-19 06:00:20|6787.5|6784.7|6788|6785.2|6788|6785.2|6787|6784.2|1
1621404030000|2021-05-19 06:00:30|6788.1|6785.3|6790|6787.2|6790|6787.2|6788.1|6785.3|11
1621404040000|2021-05-19 06:00:40|6789.5|6786.7|6790|6787.2|6790|6787.2|6789.5|6786.7|0
1621404060000|2021-05-19 06:01:00|6790.5|6787.7|6790.4|6787.6|6790.5|6787.7|6790.4|6787.6|0
1621404070000|2021-05-19 06:01:10|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|0
1621404080000|2021-05-19 06:01:20|6790.2|6787.4|6788.5|6785.7|6790.2|6787.4|6788.5|6785.7|11
1621404090000|2021-05-19 06:01:30|6788.4|6785.6|6790|6787.2|6790|6787.2|6787.5|6784.7|9
1621404100000|2021-05-19 06:01:40|6790.4|6787.6|6789.5|6786.7|6790.4|6787.6|6789.5|6786.7|6
1621404110000|2021-05-19 06:01:50|6789.4|6786.6|6788.6|6785.8|6789.4|6786.6|6787.8|6785|1
1621404120000|2021-05-19 06:02:00|6788.5|6785.7|6790|6787.2|6790|6787.2|6788.5|6785.7|2
1621404130000|2021-05-19 06:02:10|6790.4|6787.6|6791|6788.2|6791|6788.2|6790.3|6787.5|1
1621404140000|2021-05-19 06:02:20|6790.9|6788.1|6791|6788.2|6791|6788.2|6790.9|6788.1|0
1621404160000|2021-05-19 06:02:40|6791.5|6788.7|6795|6792.2|6795|6792.2|6791.5|6788.7|11
1621404170000|2021-05-19 06:02:50|6795.5|6792.7|6795.5|6792.7|6796|6793.2|6795.5|6792.7|8
1621404180000|2021-05-19 06:03:00|6795.4|6792.6|6794|6791.2|6795.4|6792.6|6793.5|6790.7|10
1621404190000|2021-05-19 06:03:10|6793.6|6790.8|6793|6790.2|6793.6|6790.8|6792.4|6789.6|8
1621404200000|2021-05-19 06:03:20|6792.5|6789.7|6792.4|6789.6|6792.5|6789.7|6792.2|6789.4|0
1621404210000|2021-05-19 06:03:30|6792.2|6789.4|6790.9|6788.1|6792.2|6789.4|6790.9|6788.1|0
1621404220000|2021-05-19 06:03:40|6791|6788.2|6790.5|6787.7|6791|6788.2|6789.9|6787.1|5
1621404230000|2021-05-19 06:03:50|6790.4|6787.6|6790|6787.2|6790.4|6787.6|6789.1|6786.3|8
1621404240000|2021-05-19 06:04:00|6790.1|6787.3|6790.5|6787.7|6790.5|6787.7|6790.1|6787.3|0
1621404250000|2021-05-19 06:04:10|6791.2|6788.4|6790.5|6787.7|6791.5|6788.7|6790.5|6787.7|1
1621404270000|2021-05-19 06:04:30|6789.8|6787|6789.4|6786.6|6789.8|6787|6789.4|6786.6|2
1621404280000|2021-05-19 06:04:40|6789|6786.2|6788.4|6785.6|6789|6786.2|6788.2|6785.4|1
1621404290000|2021-05-19 06:04:50|6787.9|6785.1|6788|6785.2|6788|6785.2|6787.5|6784.7|2
1621404300000|2021-05-19 06:05:00|6788.7|6785.9|6792.1|6789.3|6792.1|6789.3|6788.7|6785.9|559
1621404310000|2021-05-19 06:05:10|6792|6789.2|6792|6789.2|6792|6789.2|6792|6789.2|3
1621404320000|2021-05-19 06:05:20|6791.9|6789.1|6789|6786.2|6792|6789.2|6789|6786.2|45
1621404330000|2021-05-19 06:05:30|6789.6|6786.8|6790|6787.2|6790|6787.2|6789.6|6786.8|145
1621404350000|2021-05-19 06:05:50|6789.9|6787.1|6791.5|6788.7|6791.6|6788.8|6789|6786.2|442
1621404360000|2021-05-19 06:06:00|6791.6|6788.8|6795|6792.2|6796|6793.2|6791.6|6788.8|39
1621404380000|2021-05-19 06:06:20|6795.5|6792.7|6792.6|6789.8|6795.5|6792.7|6792.6|6789.8|11
1621404390000|2021-05-19 06:06:30|6792.5|6789.7|6793.5|6790.7|6793.5|6790.7|6792.5|6789.7|2
1621404400000|2021-05-19 06:06:40|6794|6791.2|6794|6791.2|6794|6791.2|6794|6791.2|4
1621404410000|2021-05-19 06:06:50|6793.6|6790.8|6793.4|6790.6|6793.9|6791.1|6793|6790.2|10
1621404420000|2021-05-19 06:07:00|6793|6790.2|6790.5|6787.7|6794|6791.2|6789.5|6786.7|42
1621404430000|2021-05-19 06:07:10|6791.5|6788.7|6790|6787.2|6791.6|6788.8|6790|6787.2|6
1621404440000|2021-05-19 06:07:20|6788.5|6785.7|6790|6787.2|6790|6787.2|6788.5|6785.7|15
1621404450000|2021-05-19 06:07:30|6789.5|6786.7|6789|6786.2|6790|6787.2|6789|6786.2|2
1621404460000|2021-05-19 06:07:40|||||||||2
1621404470000|2021-05-19 06:07:50|6789.1|6786.3|6788|6785.2|6789.5|6786.7|6788|6785.2|6
1621404480000|2021-05-19 06:08:00|6788.5|6785.7|6788.4|6785.6|6788.5|6785.7|6788.4|6785.6|3
1621404490000|2021-05-19 06:08:10|6789.5|6786.7|6790.6|6787.8|6791.1|6788.3|6789.5|6786.7|6
1621404500000|2021-05-19 06:08:20|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|0
1621404510000|2021-05-19 06:08:30|6790.4|6787.6|6790|6787.2|6790.4|6787.6|6790|6787.2|1
1621404520000|2021-05-19 06:08:40|6790.5|6787.7|6790|6787.2|6790.6|6787.8|6790|6787.2|0
1621404530000|2021-05-19 06:08:50|6790.1|6787.3|6790|6787.2|6790.5|6787.7|6790|6787.2|0
1621404540000|2021-05-19 06:09:00|6789.5|6786.7|6790.6|6787.8|6790.6|6787.8|6788.5|6785.7|28
1621404550000|2021-05-19 06:09:10|6790.4|6787.6|6789.4|6786.6|6790.5|6787.7|6789.4|6786.6|3
1621404560000|2021-05-19 06:09:20|6789.2|6786.4|6786.4|6783.6|6789.2|6786.4|6786.4|6783.6|6
1621404570000|2021-05-19 06:09:30|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|2
1621404580000|2021-05-19 06:09:40|6786|6783.2|6786|6783.2|6787|6784.2|6786|6783.2|24
1621404590000|2021-05-19 06:09:50|6786.5|6783.7|6788.5|6785.7|6788.5|6785.7|6786.5|6783.7|16
1621404600000|2021-05-19 06:10:00|6788.4|6785.6|6788.6|6785.8|6788.6|6785.8|6788.4|6785.6|0
1621404610000|2021-05-19 06:10:10|6789|6786.2|6788|6785.2|6789|6786.2|6788|6785.2|36
1621404620000|2021-05-19 06:10:20|6787.6|6784.8|6787|6784.2|6787.6|6784.8|6787|6784.2|2
1621404630000|2021-05-19 06:10:30|6786.9|6784.1|6785.1|6782.3|6786.9|6784.1|6785|6782.2|2
1621404640000|2021-05-19 06:10:40|6785.5|6782.7|6788|6785.2|6788.7|6785.2|6785.5|6782.7|60
1621404650000|2021-05-19 06:10:50|6788.5|6785.7|6788.6|6785.8|6788.6|6785.8|6788.5|6785.7|1
1621404660000|2021-05-19 06:11:00|6788.5|6785.7|6786|6783.2|6788.5|6785.7|6786|6783.2|5
1621404670000|2021-05-19 06:11:10|6785.9|6783.1|6783.5|6780.7|6785.9|6783.1|6783.5|6780.7|3
1621404680000|2021-05-19 06:11:20|6785|6782.2|6785|6782.2|6785|6782.2|6785|6782.2|1
1621404690000|2021-05-19 06:11:30|6784.5|6781.7|6784.5|6781.7|6784.5|6781.7|6784.5|6781.7|0
1621404700000|2021-05-19 06:11:40|6785.2|6782.4|6785.5|6782.7|6785.5|6782.7|6785.2|6782.4|1
1621404710000|2021-05-19 06:11:50|6786.2|6783.4|6787|6784.2|6787|6784.2|6786.2|6783.4|1
1621404720000|2021-05-19 06:12:00|6786.9|6784.1|6786.5|6783.7|6786.9|6784.1|6786.5|6783.7|0
1621404730000|2021-05-19 06:12:10|6786.9|6784.1|6787|6784.2|6787|6784.2|6786.9|6784.1|1
1621404740000|2021-05-19 06:12:20|6786.5|6783.7|6785.5|6782.7|6786.5|6783.7|6785.5|6782.7|2
1621404750000|2021-05-19 06:12:30|6785.9|6783.1|6786|6783.2|6786|6783.2|6785.9|6783.1|2
1621404760000|2021-05-19 06:12:40|6785.5|6782.7|6788.5|6785.7|6788.6|6785.8|6785.5|6782.7|0
1621404770000|2021-05-19 06:12:50|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6788.5|6785.7|0
1621404780000|2021-05-19 06:13:00|6788.5|6785.7|6788.6|6785.8|6788.7|6785.9|6788.1|6785.3|1
1621404790000|2021-05-19 06:13:10|6789|6786.2|6789|6786.2|6789|6786.2|6789|6786.2|0
1621404800000|2021-05-19 06:13:20|6788.4|6785.6|6788|6785.2|6788.4|6785.6|6788|6785.2|0
1621404810000|2021-05-19 06:13:30|6787.6|6784.8|6788.9|6786.1|6789|6786.2|6787.5|6784.7|0
1621404820000|2021-05-19 06:13:40|6789|6786.2|6789|6786.2|6789|6786.2|6789|6786.2|0
1621404830000|2021-05-19 06:13:50|6789.4|6786.6|6790|6787.2|6790|6787.2|6789.4|6786.6|9
1621404840000|2021-05-19 06:14:00|6790.1|6787.3|6791.4|6788.6|6791.4|6788.6|6790.1|6787.3|4
1621404850000|2021-05-19 06:14:10|6791|6788.2|6792|6789.2|6792|6789.2|6791|6788.2|1
1621404860000|2021-05-19 06:14:20|6791.9|6789.1|6791|6788.2|6791.9|6789.1|6791|6788.2|2
1621404870000|2021-05-19 06:14:30|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|6790.6|6787.8|10
1621404880000|2021-05-19 06:14:40|6791.1|6788.3|6791.1|6788.3|6791.1|6788.3|6791|6788.2|6
1621404890000|2021-05-19 06:14:50|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|6791.3|6788.5|2
1621404900000|2021-05-19 06:15:00|6791.6|6788.8|6793.1|6790.3|6793.5|6790.7|6791.6|6788.8|4
1621404910000|2021-05-19 06:15:10|6793.9|6791.1|6796|6793.2|6796|6793.2|6793.9|6791.1|59
1621404920000|2021-05-19 06:15:20|6795.5|6792.7|6794.6|6791.8|6795.5|6792.7|6794.6|6791.8|1
1621404930000|2021-05-19 06:15:30|6795|6792.2|6796|6793.2|6796|6793.2|6795|6792.2|0
1621404940000|2021-05-19 06:15:40|6796.7|6793.9|6798.8|6796|6799.3|6796.5|6796.7|6793.9|96
1621404950000|2021-05-19 06:15:50|6799|6796.2|6799.3|6796.5|6799.8|6797|6798.8|6796|1
1621404960000|2021-05-19 06:16:00|6799.6|6796.8|6802.6|6799.8|6803.3|6800.5|6799.6|6796.8|41
1621404970000|2021-05-19 06:16:10|6802.3|6799.5|6803.8|6801|6803.8|6801|6802.3|6799.5|2
1621404980000|2021-05-19 06:16:20|6803.6|6800.8|6804.6|6801.8|6804.8|6802|6802.6|6799.8|29
1621404990000|2021-05-19 06:16:30|6804.5|6801.7|6803.3|6800.5|6804.6|6801.8|6802.6|6799.8|12
1621405000000|2021-05-19 06:16:40|6803.1|6800.3|6803.3|6800.5|6803.3|6800.5|6802.6|6799.8|4
1621405010000|2021-05-19 06:16:50|6804.3|6801.5|6802.9|6800.1|6804.3|6801.5|6802.6|6799.8|3
1621405020000|2021-05-19 06:17:00|6802.8|6800|6803.1|6800.3|6803.8|6801|6802.6|6799.8|3
1621405030000|2021-05-19 06:17:10|6802.8|6800|6802.8|6800|6803.3|6800.5|6802.6|6799.8|6
1621405040000|2021-05-19 06:17:20|6803.8|6801|6803.3|6800.5|6803.8|6801|6802.6|6799.7|43
1621405050000|2021-05-19 06:17:30|6803.6|6800.8|6803.8|6801|6804.1|6801.3|6803.6|6800.8|4
1621405070000|2021-05-19 06:17:50|6804.1|6801.3|6804.1|6801.3|6804.6|6801.8|6804.1|6801.3|1
1621405080000|2021-05-19 06:18:00|6804.8|6802|6803.5|6800.7|6804.8|6802|6803.5|6800.7|39
1621405090000|2021-05-19 06:18:10|6802.9|6800.1|6804.4|6801.6|6804.4|6801.6|6802.9|6800.1|18
1621405100000|2021-05-19 06:18:20|||||||||52
1621405110000|2021-05-19 06:18:30|6804.8|6802|6804.8|6802|6804.8|6802|6804.8|6802|6
1621405120000|2021-05-19 06:18:40|6805|6802.2|6805.4|6802.6|6805.4|6802.6|6805|6802.2|38
1621405130000|2021-05-19 06:18:50|||||||||9
1621405140000|2021-05-19 06:19:00|||||||||28
1621405150000|2021-05-19 06:19:10|6805.9|6803.1|6805.8|6803|6806.3|6803.5|6805.4|6802.6|110
1621405160000|2021-05-19 06:19:20|6805.3|6802.5|6804.9|6802.1|6805.3|6802.5|6804.8|6802|2
1621405170000|2021-05-19 06:19:30|6804.8|6802|6804.8|6802|6805.9|6803.1|6803.9|6801.1|32
1621405180000|2021-05-19 06:19:40|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|0
1621405200000|2021-05-19 06:20:00|6803.9|6801.1|6804.4|6801.6|6804.4|6801.6|6803.9|6801.1|0
1621405210000|2021-05-19 06:20:10|6804.8|6802|6806.4|6803.6|6806.4|6803.6|6804.8|6802|42
1621405220000|2021-05-19 06:20:20|6806.8|6804|6805.8|6803|6806.8|6804|6805.8|6803|5
1621405230000|2021-05-19 06:20:30|||||||||4
1621405240000|2021-05-19 06:20:40|||||||||1
1621405250000|2021-05-19 06:20:50|6804.4|6801.6|6804.3|6801.5|6804.4|6801.6|6804.3|6801.5|4
1621405260000|2021-05-19 06:21:00|6804.4|6801.6|6802.9|6800.1|6804.4|6801.6|6802.9|6800.1|7
1621405270000|2021-05-19 06:21:10|6802.8|6800|6800.9|6798.1|6802.9|6800.1|6800.8|6798|39
1621405280000|2021-05-19 06:21:20|6800.8|6798|6800.9|6798.1|6801.4|6798.6|6800.8|6798|23
1621405290000|2021-05-19 06:21:30|6801.4|6798.6|6801.9|6799.1|6801.9|6799.1|6801.4|6798.6|2
1621405300000|2021-05-19 06:21:40|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|0
1621405320000|2021-05-19 06:22:00|6801.9|6799.1|6802.8|6800|6802.8|6800|6801.9|6799.1|14
1621405330000|2021-05-19 06:22:10|6802.6|6799.8|6800.8|6798|6802.6|6799.8|6800.8|6798|2
1621405340000|2021-05-19 06:22:20|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|3
1621405350000|2021-05-19 06:22:30|6801.8|6799|6802.8|6800|6802.8|6800|6801.8|6799|15
1621405360000|2021-05-19 06:22:40|6803.3|6800.5|6803.9|6801.1|6803.9|6801.1|6803.3|6800.5|14
1621405370000|2021-05-19 06:22:50|6803.8|6801|6801.4|6798.6|6803.8|6801|6801.4|6798.6|4
1621405380000|2021-05-19 06:23:00|6802.6|6799.8|6802.3|6799.5|6803.3|6800.5|6801.8|6799|9
1621405390000|2021-05-19 06:23:10|6802.1|6799.3|6802.8|6800|6802.8|6800|6801.8|6799|3
1621405400000|2021-05-19 06:23:20|6802.4|6799.6|6801.8|6799|6802.4|6799.6|6801.8|6799|23
1621405410000|2021-05-19 06:23:30|6801.9|6799.1|6802.4|6799.6|6802.4|6799.6|6801.8|6799|3
1621405420000|2021-05-19 06:23:40|6801.9|6799.1|6802.4|6799.6|6802.4|6799.6|6801.9|6799.1|3
1621405430000|2021-05-19 06:23:50|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|0
1621405440000|2021-05-19 06:24:00|6802.4|6799.6|6801.9|6799.1|6802.4|6799.6|6801.8|6799|1
1621405450000|2021-05-19 06:24:10|6801.8|6799|6800.9|6798.1|6801.8|6799|6800.8|6798|12
1621405460000|2021-05-19 06:24:20|6800.8|6798|6800.9|6798.1|6801.4|6798.6|6800.8|6798|14
1621405470000|2021-05-19 06:24:30|6800.8|6798|6801.9|6799.1|6801.9|6799.1|6800.7|6797.9|0
1621405480000|2021-05-19 06:24:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|0
1621405490000|2021-05-19 06:24:50|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|13
1621405500000|2021-05-19 06:25:00|6800.8|6798|6800.1|6797.3|6800.9|6798.1|6800.1|6797.3|25
1621405510000|2021-05-19 06:25:10|6800.8|6798|6800.8|6798|6800.9|6798.1|6800.8|6798|2
1621405520000|2021-05-19 06:25:20|6800.6|6797.8|6800.1|6797.3|6800.6|6797.8|6800.1|6797.3|1
1621405530000|2021-05-19 06:25:30|6799.8|6797|6800.9|6798.1|6801.8|6799|6799.8|6797|171
1621405540000|2021-05-19 06:25:40|||||||||1
1621405550000|2021-05-19 06:25:50|6800.8|6798|6800.9|6798.1|6800.9|6798.1|6800.8|6798|14
1621405560000|2021-05-19 06:26:00|||||||||1
1621405570000|2021-05-19 06:26:10|6800.8|6798|6800.4|6797.6|6800.8|6798|6800.4|6797.6|0
1621405590000|2021-05-19 06:26:30|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|2
1621405600000|2021-05-19 06:26:40|6800.3|6797.5|6799.9|6797.1|6800.9|6798.1|6799.9|6797.1|12
1621405610000|2021-05-19 06:26:50|6800.1|6797.3|6799.9|6797.1|6800.1|6797.3|6799.8|6797|0
1621405620000|2021-05-19 06:27:00|6798.8|6796|6798.4|6795.6|6798.8|6796|6798.4|6795.6|22
1621405630000|2021-05-19 06:27:10|6797.9|6795.1|6797.6|6794.8|6797.9|6795.1|6797.6|6794.8|8
1621405640000|2021-05-19 06:27:20|6796.9|6794.1|6797.9|6795.1|6797.9|6795.1|6796.8|6794|15
1621405650000|2021-05-19 06:27:30|6798.9|6796.1|6799.3|6796.5|6799.9|6797.1|6798.9|6796.1|24
1621405660000|2021-05-19 06:27:40|6799.6|6796.8|6799.8|6797|6799.8|6797|6799.6|6796.8|2
1621405670000|2021-05-19 06:27:50|6799.9|6797.1|6799.8|6797|6799.9|6797.1|6799.8|6797|3
1621405680000|2021-05-19 06:28:00|6800.4|6797.6|6800.4|6797.6|6800.9|6798.1|6800.4|6797.6|6
1621405700000|2021-05-19 06:28:20|6801.4|6798.6|6801.8|6799|6802.8|6800|6800.8|6798|201
1621405710000|2021-05-19 06:28:30|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|4
1621405720000|2021-05-19 06:28:40|6801.8|6799|6801.9|6799.1|6801.9|6799.1|6801.8|6799|0
1621405730000|2021-05-19 06:28:50|6801.8|6799|6801.8|6799|6801.9|6799.1|6801.8|6799|10
1621405740000|2021-05-19 06:29:00|6801.6|6798.8|6802.9|6800.1|6802.9|6800.1|6801.4|6798.6|52
1621405750000|2021-05-19 06:29:10|6803|6800.2|6804.8|6802|6805.8|6803|6803|6800.2|16
1621405770000|2021-05-19 06:29:30|6804.6|6801.8|6804.8|6802|6804.8|6802|6804.3|6801.5|18
1621405780000|2021-05-19 06:29:40|6803.8|6801|6802.9|6800.1|6803.8|6801|6802.8|6800|11
1621405790000|2021-05-19 06:29:50|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|6
1621405800000|2021-05-19 06:30:00|6802.2|6799.4|6800.9|6798.1|6802.2|6799.4|6800.8|6798|14
1621405810000|2021-05-19 06:30:10|6800.8|6798|6801.3|6798.5|6801.3|6798.5|6800.4|6797.6|4
1621405820000|2021-05-19 06:30:20|6800.8|6798|6803.8|6801|6803.9|6801.1|6800.4|6797.6|20
1621405830000|2021-05-19 06:30:30|6803.3|6800.5|6805.8|6803|6805.8|6803|6803.3|6800.5|63
1621405840000|2021-05-19 06:30:40|6806|6803.2|6806.8|6804|6806.8|6804|6806|6803.2|4
1621405850000|2021-05-19 06:30:50|6806.6|6803.8|6806.6|6803.8|6807.4|6804.6|6806.3|6803.5|55
1621405860000|2021-05-19 06:31:00|6806.8|6804|6807.4|6804.6|6807.4|6804.6|6806.8|6804|17
1621405870000|2021-05-19 06:31:10|||||||||26
1621405880000|2021-05-19 06:31:20|6808.8|6806|6808|6805.2|6808.8|6806|6807.8|6805|16
1621405890000|2021-05-19 06:31:30|6808.4|6805.6|6808.8|6806|6809.8|6807|6808.4|6805.6|4
1621405900000|2021-05-19 06:31:40|6808.9|6806.1|6809.4|6806.6|6809.4|6806.6|6808.8|6806|14
1621405910000|2021-05-19 06:31:50|6809.3|6806.5|6809.4|6806.6|6809.4|6806.6|6809.3|6806.5|142
1621405920000|2021-05-19 06:32:00|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|25
1621405930000|2021-05-19 06:32:10|6809.8|6807|6810.4|6807.6|6810.4|6807.6|6809.8|6807|17
1621405940000|2021-05-19 06:32:20|6810.3|6807.5|6810.8|6808|6811.8|6809|6809.8|6807|23
1621405950000|2021-05-19 06:32:30|6809.8|6807|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|56
1621405960000|2021-05-19 06:32:40|6809.8|6807|6808.8|6806|6809.9|6807.1|6808.8|6806|29
1621405970000|2021-05-19 06:32:50|6808.4|6805.6|6807.9|6805.1|6808.4|6805.6|6807.9|6805.1|12
1621405980000|2021-05-19 06:33:00|6807.8|6805|6807.9|6805.1|6807.9|6805.1|6807.4|6804.6|29
1621405990000|2021-05-19 06:33:10|6807.3|6804.5|6806.8|6804|6807.3|6804.5|6806.8|6804|23
1621406000000|2021-05-19 06:33:20|6806.9|6804.1|6805.9|6803.1|6806.9|6804.1|6805.8|6803|15
1621406020000|2021-05-19 06:33:40|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|2
1621406030000|2021-05-19 06:33:50|6806|6803.2|6806.4|6803.6|6806.4|6803.6|6805.9|6803.1|2
1621406040000|2021-05-19 06:34:00|6806|6803.2|6805.8|6803|6806.4|6803.6|6805.8|6803|5
1621406050000|2021-05-19 06:34:10|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|2
1621406060000|2021-05-19 06:34:20|6805.8|6803|6805|6802.2|6805.8|6803|6804.8|6802|33
1621406070000|2021-05-19 06:34:30|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|1
1621406080000|2021-05-19 06:34:40|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|2
1621406090000|2021-05-19 06:34:50|6804.9|6802.1|6806.9|6804.1|6806.9|6804.1|6804.9|6802.1|11
1621406100000|2021-05-19 06:35:00|6806.5|6803.7|6804.9|6802.1|6806.5|6803.7|6804.9|6802.1|30
1621406110000|2021-05-19 06:35:10|6805|6802.2|6805.8|6803|6805.9|6803.1|6805|6802.2|5
1621406120000|2021-05-19 06:35:20|6805.6|6802.8|6805.3|6802.5|6805.6|6802.8|6805.3|6802.5|0
1621406130000|2021-05-19 06:35:30|6805.1|6802.3|6802.9|6800.1|6805.1|6802.3|6802.9|6800.1|30
1621406140000|2021-05-19 06:35:40|6802.8|6800|6800.4|6797.6|6802.8|6800|6800.4|6797.6|42
1621406150000|2021-05-19 06:35:50|6799|6796.2|6797.9|6795.1|6799.3|6796.5|6797.8|6795|24
1621406160000|2021-05-19 06:36:00|6798.3|6795.5|6798.9|6796.1|6798.9|6796.1|6796.8|6794|5
1621406170000|2021-05-19 06:36:10|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|0
1621406180000|2021-05-19 06:36:20|6801.3|6798.5|6801.9|6799.1|6801.9|6799.1|6801.3|6798.5|4
1621406190000|2021-05-19 06:36:30|6801.8|6799|6801.3|6798.5|6801.8|6799|6800.2|6797.4|4
1621406200000|2021-05-19 06:36:40|6800.9|6798.1|6802.9|6800.1|6802.9|6800.1|6800.9|6798.1|2
1621406210000|2021-05-19 06:36:50|6803.4|6800.6|6800.4|6797.6|6803.4|6800.6|6800.4|6797.6|17
1621406220000|2021-05-19 06:37:00|6800.3|6797.5|6799.9|6797.1|6800.4|6797.6|6799.8|6797|5
1621406230000|2021-05-19 06:37:10|6799.8|6797|6798.8|6796|6799.8|6797|6798.8|6796|0
1621406240000|2021-05-19 06:37:20|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6797.4|6794.6|9
1621406250000|2021-05-19 06:37:30|6799.4|6796.6|6799.3|6796.5|6799.4|6796.6|6798.9|6796.1|0
1621406260000|2021-05-19 06:37:40|6798.9|6796.1|6798.9|6796.1|6799.3|6796.5|6798.9|6796.1|3
1621406270000|2021-05-19 06:37:50|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|59
1621406280000|2021-05-19 06:38:00|6799.8|6797|6798.9|6796.1|6799.8|6797|6798.9|6796.1|43
1621406290000|2021-05-19 06:38:10|6798.8|6796|6800.4|6797.6|6800.4|6797.6|6798.8|6796|3
1621406300000|2021-05-19 06:38:20|||||||||1
1621406320000|2021-05-19 06:38:40|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|0
1621406340000|2021-05-19 06:39:00|6801.8|6799|6802.4|6799.6|6802.4|6799.6|6801.4|6798.6|4
1621406350000|2021-05-19 06:39:10|6802.5|6799.7|6802.9|6800.1|6802.9|6800.1|6802.5|6799.7|0
1621406360000|2021-05-19 06:39:20|6802.8|6800|6802.9|6800.1|6802.9|6800.1|6802.8|6800|4
1621406370000|2021-05-19 06:39:30|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|0
1621406380000|2021-05-19 06:39:40|6802.9|6800.1|6801.4|6798.6|6802.9|6800.1|6801.4|6798.6|16
1621406400000|2021-05-19 06:40:00|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|1
1621406410000|2021-05-19 06:40:10|6801.8|6799|6802.4|6799.6|6802.4|6799.6|6801.8|6799|0
1621406420000|2021-05-19 06:40:20|6801.9|6799.1|6801.9|6799.1|6802.4|6799.6|6801.9|6799.1|95
1621406430000|2021-05-19 06:40:30|6802|6799.2|6802.4|6799.6|6802.4|6799.6|6802|6799.2|0
1621406440000|2021-05-19 06:40:40|6802.6|6799.8|6802.3|6799.5|6802.6|6799.8|6802.3|6799.5|1
1621406450000|2021-05-19 06:40:50|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|0
1621406460000|2021-05-19 06:41:00|6802.3|6799.5|6802.4|6799.6|6802.4|6799.6|6801.8|6799|2
1621406470000|2021-05-19 06:41:10|6802.6|6799.8|6801.9|6799.1|6802.8|6800|6801.9|6799.1|0
1621406480000|2021-05-19 06:41:20|6802|6799.2|6802.8|6800|6802.8|6800|6802|6799.2|0
1621406490000|2021-05-19 06:41:30|6801.4|6798.6|6800.9|6798.1|6801.4|6798.6|6800.8|6798|7
1621406500000|2021-05-19 06:41:40|6801.4|6798.6|6800.9|6798.1|6802.8|6800|6800.8|6798|18
1621406510000|2021-05-19 06:41:50|6800.8|6798|6799.9|6797.1|6800.9|6798.1|6799.9|6797.1|20
1621406520000|2021-05-19 06:42:00|6799.8|6797|6801.9|6799.1|6802.8|6800|6799.8|6797|10
1621406530000|2021-05-19 06:42:10|6801.8|6799|6800.9|6798.1|6801.9|6799.1|6800.8|6798|16
1621406540000|2021-05-19 06:42:20|6800.8|6798|6800.8|6798|6800.9|6798.1|6800.8|6798|0
1621406550000|2021-05-19 06:42:30|6800.9|6798.1|6801.6|6798.8|6801.8|6799|6800.9|6798.1|1
1621406560000|2021-05-19 06:42:40|6800.8|6798|6801.8|6799|6801.8|6799|6800.8|6798|6
1621406570000|2021-05-19 06:42:50|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|1
1621406580000|2021-05-19 06:43:00|6800.9|6798.1|6801.3|6798.5|6801.8|6799|6800.9|6798.1|0
1621406590000|2021-05-19 06:43:10|6800.9|6798.1|6801.3|6798.5|6801.8|6799|6800.9|6798.1|4
1621406600000|2021-05-19 06:43:20|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|12
1621406610000|2021-05-19 06:43:30|6801.6|6798.8|6801.3|6798.5|6801.6|6798.8|6801.3|6798.5|0
1621406630000|2021-05-19 06:43:50|6801.8|6799|6801.4|6798.6|6801.8|6799|6801.4|6798.6|1
1621406640000|2021-05-19 06:44:00|6801.8|6799|6801.8|6799|6801.9|6799.1|6801.3|6798.5|9
1621406650000|2021-05-19 06:44:10|6801.9|6799.1|6801.8|6799|6801.9|6799.1|6801.8|6799|75
1621406660000|2021-05-19 06:44:20|6801.9|6799.1|6802.4|6799.6|6802.4|6799.6|6801.8|6799|1
1621406670000|2021-05-19 06:44:30|6801.9|6799.1|6801.8|6799|6801.9|6799.1|6801.6|6798.8|1
1621406680000|2021-05-19 06:44:40|6801.9|6799.1|6802.4|6799.6|6802.9|6800.1|6801.9|6799.1|2
1621406700000|2021-05-19 06:45:00|||||||||1
1621406730000|2021-05-19 06:45:30|6801.4|6798.6|6800.4|6797.6|6801.4|6798.6|6800.4|6797.6|21
1621406740000|2021-05-19 06:45:40|6800.3|6797.5|6800.9|6798.1|6800.9|6798.1|6799.8|6797|8
1621406750000|2021-05-19 06:45:50|6800.8|6798|6802.3|6799.5|6802.4|6799.6|6800.8|6798|10
1621406760000|2021-05-19 06:46:00|6801.9|6799.1|6801.8|6799|6801.9|6799.1|6801.8|6799|2
1621406770000|2021-05-19 06:46:10|6801.9|6799.1|6801.9|6799.1|6802.4|6799.6|6801.9|6799.1|0
1621406780000|2021-05-19 06:46:20|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|0
1621406790000|2021-05-19 06:46:30|6801.8|6799|6802.4|6799.6|6802.4|6799.6|6801.8|6799|1
1621406800000|2021-05-19 06:46:40|6802.3|6799.5|6801.9|6799.1|6802.4|6799.6|6801.9|6799.1|50
1621406810000|2021-05-19 06:46:50|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|4
1621406820000|2021-05-19 06:47:00|6800.4|6797.6|6801.3|6798.5|6801.4|6798.6|6800.4|6797.6|19
1621406830000|2021-05-19 06:47:10|6801.1|6798.3|6800.8|6798|6801.1|6798.3|6800.8|6798|0
1621406840000|2021-05-19 06:47:20|6800.9|6798.1|6802.8|6800|6802.8|6800|6800.9|6798.1|3
1621406850000|2021-05-19 06:47:30|6802.9|6800.1|6801.9|6799.1|6802.9|6800.1|6801.8|6799|7
1621406860000|2021-05-19 06:47:40|6802|6799.2|6802.8|6800|6802.9|6800.1|6802|6799.2|1
1621406880000|2021-05-19 06:48:00|6802.9|6800.1|6805.8|6803|6805.8|6803|6802.8|6800|55
1621406890000|2021-05-19 06:48:10|6806.4|6803.6|6806.7|6803.9|6806.7|6803.9|6805.9|6803.1|8
1621406900000|2021-05-19 06:48:20|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|5
1621406910000|2021-05-19 06:48:30|6806.7|6803.9|6807.4|6804.6|6807.4|6804.6|6806.7|6803.9|0
1621406920000|2021-05-19 06:48:40|6806.7|6803.9|6806.4|6803.6|6806.7|6803.9|6806.2|6803.4|3
1621406930000|2021-05-19 06:48:50|6806.2|6803.4|6806.9|6804.1|6806.9|6804.1|6806.2|6803.4|1
1621406940000|2021-05-19 06:49:00|6806.7|6803.9|6808.7|6805.9|6809.7|6806.9|6806.7|6803.9|20
1621406950000|2021-05-19 06:49:10|6808.9|6806.1|6810.9|6808.1|6811|6808.2|6808.9|6806.1|55
1621406960000|2021-05-19 06:49:20|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|6810.7|6807.9|0
1621406970000|2021-05-19 06:49:30|6810.5|6807.7|6809.9|6807.1|6810.7|6807.9|6809.2|6806.4|16
1621406980000|2021-05-19 06:49:40|6809.7|6806.9|6810.7|6807.9|6810.7|6807.9|6809.7|6806.9|6
1621406990000|2021-05-19 06:49:50|6810.6|6807.8|6810.2|6807.4|6810.6|6807.8|6810.1|6807.3|0
1621407000000|2021-05-19 06:50:00|6810.7|6807.9|6809.7|6806.9|6810.7|6807.9|6809.7|6806.9|2
1621407020000|2021-05-19 06:50:20|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.7|6805.9|6
1621407030000|2021-05-19 06:50:30|6808.7|6805.9|6805.7|6802.9|6808.7|6805.9|6805.7|6802.9|36
1621407040000|2021-05-19 06:50:40|6804.1|6801.3|6803.7|6800.9|6804.1|6801.3|6803.7|6800.9|9
1621407060000|2021-05-19 06:51:00|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|6804.7|6801.9|17
1621407070000|2021-05-19 06:51:10|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|6805.7|6802.9|0
1621407080000|2021-05-19 06:51:20|6805.6|6802.8|6805.7|6802.9|6806.4|6803.6|6805.6|6802.8|2
1621407090000|2021-05-19 06:51:30|6805.9|6803.1|6805.7|6802.9|6805.9|6803.1|6805.7|6802.9|0
1621407100000|2021-05-19 06:51:40|6805.5|6802.7|6805.2|6802.4|6805.6|6802.8|6804.7|6801.9|8
1621407110000|2021-05-19 06:51:50|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|6804.1|6801.3|8
1621407120000|2021-05-19 06:52:00|6802.7|6799.9|6802.9|6800.1|6803.2|6800.4|6802.7|6799.9|11
1621407130000|2021-05-19 06:52:10|6803.6|6800.8|6803.7|6800.9|6803.7|6800.9|6803.6|6800.8|0
1621407140000|2021-05-19 06:52:20|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|1
1621407160000|2021-05-19 06:52:40|6803.2|6800.4|6800.4|6797.6|6803.2|6800.4|6800.4|6797.6|43
1621407170000|2021-05-19 06:52:50|6801.4|6798.6|6801.5|6798.7|6801.5|6798.7|6801.4|6798.6|14
1621407180000|2021-05-19 06:53:00|6801.9|6799.1|6802.2|6799.4|6802.7|6799.9|6801.6|6798.8|19
1621407190000|2021-05-19 06:53:10|6801.7|6798.9|6802.2|6799.4|6802.2|6799.4|6801.7|6798.9|3
1621407200000|2021-05-19 06:53:20|6802.1|6799.3|6800.6|6797.8|6802.2|6799.4|6800.6|6797.8|1
1621407210000|2021-05-19 06:53:30|6800.7|6797.9|6800.7|6797.9|6801.2|6798.4|6800.6|6797.8|0
1621407220000|2021-05-19 06:53:40|6800.6|6797.8|6800.7|6797.9|6800.7|6797.9|6800.6|6797.8|0
1621407230000|2021-05-19 06:53:50|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|0
1621407240000|2021-05-19 06:54:00|6800.7|6797.9|6799.6|6796.8|6800.7|6797.9|6799.6|6796.8|1
1621407250000|2021-05-19 06:54:10|6799.5|6796.7|6799.6|6796.8|6799.6|6796.8|6799.1|6796.3|0
1621407260000|2021-05-19 06:54:20|6799.5|6796.7|6800|6797.2|6800|6797.2|6799.1|6796.3|3
1621407270000|2021-05-19 06:54:30|6800.4|6797.6|6801.2|6798.4|6801.2|6798.4|6800.4|6797.6|1
1621407280000|2021-05-19 06:54:40|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|6800.7|6797.9|0
1621407290000|2021-05-19 06:54:50|6801.2|6798.4|6799.7|6796.9|6801.2|6798.4|6799.6|6796.8|17
1621407300000|2021-05-19 06:55:00|6799.6|6796.8|6798.6|6795.8|6799.7|6796.9|6798.1|6795.3|1
1621407310000|2021-05-19 06:55:10|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|6798.2|6795.4|0
1621407330000|2021-05-19 06:55:30|6798.4|6795.6|6795.6|6792.8|6798.4|6795.6|6795.1|6792.3|10
1621407340000|2021-05-19 06:55:40|6795.7|6792.9|6795.6|6792.8|6795.7|6792.9|6795.6|6792.8|0
1621407350000|2021-05-19 06:55:50|6795.7|6792.9|6795.6|6792.8|6795.7|6792.9|6795.6|6792.8|6
1621407360000|2021-05-19 06:56:00|6795.7|6792.9|6797.2|6794.4|6797.2|6794.4|6795.6|6792.8|4
1621407370000|2021-05-19 06:56:10|6797.4|6794.6|6797.2|6794.4|6797.4|6794.6|6797.1|6794.3|2
1621407380000|2021-05-19 06:56:20|6797.7|6794.9|6796.6|6793.8|6797.7|6794.9|6796.6|6793.8|7
1621407390000|2021-05-19 06:56:30|6796.2|6793.4|6796.2|6793.4|6796.7|6793.9|6795.6|6792.8|2
1621407400000|2021-05-19 06:56:40|6796.7|6793.9|6796.2|6793.4|6796.7|6793.9|6796.2|6793.4|5
1621407410000|2021-05-19 06:56:50|6796.1|6793.3|6795.7|6792.9|6796.1|6793.3|6795.6|6792.8|2
1621407420000|2021-05-19 06:57:00|6796.6|6793.8|6795.1|6792.3|6796.7|6793.9|6795.1|6792.3|5
1621407430000|2021-05-19 06:57:10|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|4
1621407440000|2021-05-19 06:57:20|6795.6|6792.8|6795.5|6792.7|6795.6|6792.8|6795.5|6792.7|6
1621407450000|2021-05-19 06:57:30|6795.1|6792.3|6792.7|6789.9|6795.1|6792.3|6791.6|6788.8|18
1621407460000|2021-05-19 06:57:40|6792.6|6789.8|6791.1|6788.3|6792.6|6789.8|6791.1|6788.3|5
1621407470000|2021-05-19 06:57:50|6792.7|6789.9|6791.7|6788.9|6793.7|6790.9|6791.7|6788.9|19
1621407480000|2021-05-19 06:58:00|6792.6|6789.8|6793.2|6790.4|6793.2|6790.4|6792.6|6789.8|6
1621407490000|2021-05-19 06:58:10|6792.1|6789.3|6791.2|6788.4|6792.1|6789.3|6791.2|6788.4|45
1621407500000|2021-05-19 06:58:20|6791.1|6788.3|6790.9|6788.1|6791.1|6788.3|6790.6|6787.8|1
1621407510000|2021-05-19 06:58:30|6791.2|6788.4|6789.1|6786.3|6791.7|6788.9|6789.1|6786.3|49
1621407520000|2021-05-19 06:58:40|6788.6|6785.8|6788.6|6785.8|6788.7|6785.9|6788.6|6785.8|15
1621407530000|2021-05-19 06:58:50|6788.1|6785.3|6788.1|6785.3|6788.6|6785.8|6788.1|6785.3|6
1621407540000|2021-05-19 06:59:00|6788.2|6785.4|6786.6|6783.8|6788.6|6785.8|6786.1|6783.3|548
1621407550000|2021-05-19 06:59:10|6786.5|6783.7|6786.1|6783.3|6786.7|6783.9|6786.1|6783.3|6
1621407560000|2021-05-19 06:59:20|6786.2|6783.4|6786.7|6783.9|6786.7|6783.9|6786.2|6783.4|16
1621407570000|2021-05-19 06:59:30|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6785.1|6782.3|11
1621407580000|2021-05-19 06:59:40|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|4
1621407590000|2021-05-19 06:59:50|6786.6|6783.8|6786.6|6783.8|6786.6|6783.8|6786.1|6783.3|8
1621407600000|2021-05-19 07:00:00|6786.5|6783.7|6784.1|6781.3|6786.7|6783.9|6784.1|6781.3|11
1621407610000|2021-05-19 07:00:10|6784|6781.2|6781.1|6778.3|6784|6781.2|6780.6|6777.8|63
1621407620000|2021-05-19 07:00:20|6780.6|6777.8|6774.7|6771.9|6780.7|6777.9|6774.6|6771.8|111
1621407630000|2021-05-19 07:00:30|6774.6|6771.8|6773.6|6770.8|6774.6|6771.8|6773.4|6770.6|56
1621407640000|2021-05-19 07:00:40|6774.1|6771.3|6774.7|6771.9|6776.6|6773.8|6774.1|6771.3|39
1621407650000|2021-05-19 07:00:50|6774.6|6771.8|6771.1|6768.3|6774.6|6771.8|6771.1|6768.3|143
1621407660000|2021-05-19 07:01:00|6770.6|6767.8|6771.7|6768.9|6771.9|6769.1|6769.6|6766.8|63
1621407670000|2021-05-19 07:01:10|6772.5|6769.7|6771.1|6768.3|6773.7|6770.9|6770.3|6767.5|1155
1621407680000|2021-05-19 07:01:20|6770.8|6768|6770.1|6767.3|6770.8|6768|6769.2|6766.1|66
1621407690000|2021-05-19 07:01:30|6770.5|6767.7|6771.6|6768.8|6772.5|6769.7|6770.3|6767.5|64
1621407700000|2021-05-19 07:01:40|6772.5|6769.7|6773.5|6770.7|6773.6|6770.8|6771.5|6768.7|32
1621407710000|2021-05-19 07:01:50|6773.6|6770.8|6776.6|6773.8|6777.1|6774.3|6773.6|6770.8|23
1621407720000|2021-05-19 07:02:00|6777.3|6774.5|6776.6|6773.8|6777.5|6774.7|6776.3|6773.5|12
1621407730000|2021-05-19 07:02:10|6776.5|6773.7|6776.6|6773.8|6776.6|6773.8|6776|6773.2|6
1621407740000|2021-05-19 07:02:20|6777|6774.2|6779.5|6776.7|6779.6|6776.8|6776.6|6773.8|28
1621407750000|2021-05-19 07:02:30|6779.6|6776.8|6782.5|6779.7|6782.6|6779.8|6779.5|6776.7|23
1621407760000|2021-05-19 07:02:40|6782.1|6779.3|6778.8|6776|6782.1|6779.3|6778.8|6776|16
1621407770000|2021-05-19 07:02:50|6777.5|6774.7|6778.5|6775.7|6778.5|6775.7|6776.3|6773.5|14
1621407780000|2021-05-19 07:03:00|6778.8|6776|6779.6|6776.8|6780|6777.2|6778.8|6776|6
1621407790000|2021-05-19 07:03:10|6780.1|6777.3|6781.5|6778.7|6781.6|6778.8|6780|6777.2|4
1621407800000|2021-05-19 07:03:20|6781.3|6778.5|6784.5|6781.7|6784.6|6781.8|6781.3|6778.5|10
1621407810000|2021-05-19 07:03:30|6784.6|6781.8|6784.2|6781.4|6785.7|6782.9|6784.1|6781.3|82
1621407820000|2021-05-19 07:03:40|6784.3|6780.3|6784.7|6781.9|6784.7|6781.9|6782.7|6779.9|34
1621407830000|2021-05-19 07:03:50|6784.6|6781.8|6786.6|6783.8|6786.6|6783.8|6784.6|6781.8|20
1621407840000|2021-05-19 07:04:00|6786.7|6783.9|6784.6|6781.8|6786.7|6783.9|6784.6|6781.8|39
1621407850000|2021-05-19 07:04:10|6784.7|6781.9|6782.5|6779.7|6785.2|6782.4|6781.1|6778.3|353
1621407860000|2021-05-19 07:04:20|6782.6|6779.8|6781.5|6778.7|6782.6|6779.8|6781.3|6778.5|7
1621407870000|2021-05-19 07:04:30|6781.3|6778.5|6779.6|6776.8|6781.3|6778.5|6778.5|6775.7|35
1621407880000|2021-05-19 07:04:40|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|6779.5|6776.7|0
1621407890000|2021-05-19 07:04:50|6780.7|6777.9|6781.1|6778.3|6781.1|6778.3|6780.5|6777.7|10
1621407900000|2021-05-19 07:05:00|6781.5|6778.7|6780.3|6777.5|6782|6779.2|6779.5|6776.7|19
1621407910000|2021-05-19 07:05:10|6780.5|6777.7|6779.5|6776.7|6780.5|6777.7|6779.5|6776.7|4
1621407920000|2021-05-19 07:05:20|6779.3|6776.5|6778.3|6775.5|6779.3|6776.5|6778|6775.2|15
1621407930000|2021-05-19 07:05:30|6778|6775.2|6780.3|6777.5|6780.3|6777.5|6778|6775.2|12
1621407940000|2021-05-19 07:05:40|6780.5|6777.7|6779.6|6776.8|6780.5|6777.7|6779.5|6776.7|5
1621407950000|2021-05-19 07:05:50|6779.5|6776.7|6781.6|6778.8|6782|6779.2|6779.5|6776.7|3
1621407960000|2021-05-19 07:06:00|6781.5|6778.7|6779.6|6776.8|6781.5|6778.7|6779.6|6776.8|3
1621407970000|2021-05-19 07:06:10|6779.5|6776.7|6778.5|6775.7|6779.5|6776.7|6777.5|6774.7|12
1621407980000|2021-05-19 07:06:20|6778.6|6775.8|6779.5|6776.7|6780|6777.2|6778.6|6775.8|3
1621407990000|2021-05-19 07:06:30|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|6778.6|6775.8|8
1621408000000|2021-05-19 07:06:40|6778.9|6776.1|6779.6|6776.8|6779.7|6776.9|6778.9|6776.1|7
1621408010000|2021-05-19 07:06:50|6780|6777.2|6787.5|6784.7|6787.7|6784.9|6780|6777.2|364
1621408020000|2021-05-19 07:07:00|6786.7|6783.9|6786.4|6783.6|6787.2|6784.4|6786.2|6783.4|18
1621408030000|2021-05-19 07:07:10|6786.7|6783.9|6781.7|6778.9|6787.4|6784.6|6781.6|6778.8|50
1621408040000|2021-05-19 07:07:20|6781.6|6778.8|6780.6|6777.8|6781.7|6778.9|6780.5|6777.7|3
1621408050000|2021-05-19 07:07:30|6780.7|6777.9|6780.5|6777.7|6780.7|6777.9|6779.7|6776.9|22
1621408060000|2021-05-19 07:07:40|6780.6|6777.8|6780.5|6777.7|6780.6|6777.8|6780.5|6777.7|0
1621408070000|2021-05-19 07:07:50|6780.1|6777.3|6780.6|6777.8|6780.6|6777.8|6780.1|6777.3|4
1621408080000|2021-05-19 07:08:00|6780.1|6777.3|6780.5|6777.7|6780.6|6777.8|6780.1|6777.3|2
1621408090000|2021-05-19 07:08:10|6780.1|6777.3|6781.7|6778.9|6782.2|6779.4|6780.1|6777.3|66
1621408100000|2021-05-19 07:08:20|6781.9|6779.1|6782.6|6779.8|6783.2|6780.4|6781.9|6779.1|9
1621408110000|2021-05-19 07:08:30|6782.7|6779.9|6783.5|6780.7|6783.5|6780.7|6782.5|6779.7|0
1621408120000|2021-05-19 07:08:40|6782.6|6779.8|6787.6|6784.8|6787.7|6784.9|6782.6|6779.8|23
1621408130000|2021-05-19 07:08:50|6787.5|6784.7|6786.6|6783.8|6787.5|6784.7|6786.1|6783.3|5
1621408140000|2021-05-19 07:09:00|6786.2|6783.4|6785.6|6782.8|6786.2|6783.4|6785.6|6782.8|1
1621408150000|2021-05-19 07:09:10|6785.5|6782.7|6786.6|6783.8|6786.7|6783.9|6785.1|6782.3|3
1621408160000|2021-05-19 07:09:20|6786.7|6783.9|6786.2|6783.4|6786.7|6783.9|6785.6|6782.8|0
1621408170000|2021-05-19 07:09:30|6785.9|6783.1|6786.7|6783.9|6787.7|6784.9|6785.7|6782.9|24
1621408180000|2021-05-19 07:09:40|6786.6|6783.8|6784.7|6781.9|6786.7|6783.9|6784.6|6781.8|13
1621408190000|2021-05-19 07:09:50|6784.6|6781.8|6783.6|6780.8|6784.6|6781.8|6783.5|6780.7|18
1621408200000|2021-05-19 07:10:00|6783.5|6780.7|6783|6780.2|6783.6|6780.8|6782.7|6779.9|4
1621408210000|2021-05-19 07:10:10|6782.6|6779.8|6784.6|6781.8|6784.6|6781.8|6782.6|6779.8|4
1621408220000|2021-05-19 07:10:20|6784.5|6781.7|6785.6|6782.8|6785.6|6782.8|6784.5|6781.7|3
1621408230000|2021-05-19 07:10:30|6785.5|6782.7|6786.5|6783.7|6787.1|6784.3|6785.5|6782.7|25
1621408240000|2021-05-19 07:10:40|6787.1|6784.3|6787.1|6784.3|6787.5|6784.7|6786.5|6783.7|3
1621408250000|2021-05-19 07:10:50|6787.2|6784.4|6787|6784.2|6788|6785.2|6787|6784.2|10
1621408260000|2021-05-19 07:11:00|6787.1|6784.3|6788.5|6785.7|6788.6|6785.8|6786.8|6784|35
1621408270000|2021-05-19 07:11:10|6788.6|6785.8|6789|6786.2|6789.1|6786.3|6788.5|6785.7|5
1621408280000|2021-05-19 07:11:20|6788.5|6785.7|6788.1|6785.3|6788.5|6785.7|6787.5|6784.7|9
1621408290000|2021-05-19 07:11:30|6788.4|6785.6|6787.6|6784.8|6789.1|6786.3|6787.6|6784.8|7
1621408300000|2021-05-19 07:11:40|6788.1|6785.3|6787|6784.2|6788.1|6785.3|6787|6784.2|2
1621408310000|2021-05-19 07:11:50|6786.1|6783.3|6786.6|6783.8|6786.6|6783.8|6786.1|6783.3|7
1621408320000|2021-05-19 07:12:00|6786.7|6783.9|6788.5|6785.7|6788.5|6785.7|6786.7|6783.9|14
1621408330000|2021-05-19 07:12:10|6787.7|6784.9|6786.6|6783.8|6787.7|6784.9|6786.6|6783.8|4
1621408340000|2021-05-19 07:12:20|6784.8|6782|6783.3|6780.5|6784.8|6782|6782.6|6779.8|175
1621408350000|2021-05-19 07:12:30|6783.5|6780.7|6783.5|6780.7|6784|6781.2|6783|6780.2|8
1621408360000|2021-05-19 07:12:40|6783.6|6780.8|6784.5|6781.7|6784.5|6781.7|6783.6|6780.8|2
1621408370000|2021-05-19 07:12:50|6785.8|6783|6781.7|6778.9|6786|6783.2|6781.7|6778.9|74
1621408380000|2021-05-19 07:13:00|6781|6778.2|6783.3|6780.5|6783.5|6780.7|6781|6778.2|6
1621408390000|2021-05-19 07:13:10|6783.5|6780.7|6783.3|6780.5|6783.5|6780.7|6783|6780.2|6
1621408400000|2021-05-19 07:13:20|6783.8|6781|6783.5|6780.7|6783.8|6781|6783.3|6780.5|2
1621408410000|2021-05-19 07:13:30|6783.3|6780.5|6780.8|6778|6783.8|6780.7|6780.5|6777.7|116
1621408420000|2021-05-19 07:13:40|6781|6778.2|6783.5|6780.7|6783.5|6780.7|6781|6778.2|22
1621408430000|2021-05-19 07:13:50|6783.3|6780.5|6781.3|6778.5|6783.3|6780.5|6781.3|6778.5|8
1621408440000|2021-05-19 07:14:00|6781.2|6778.4|6781.5|6778.7|6781.5|6778.7|6780.5|6777.7|40
1621408450000|2021-05-19 07:14:10|6781|6778.2|6784.5|6781.7|6784.5|6781.7|6781|6778.2|26
1621408460000|2021-05-19 07:14:20|6784|6781.2|6785.3|6782.5|6785.3|6782.5|6784|6781.2|51
1621408470000|2021-05-19 07:14:30|6785.2|6782.4|6785.5|6782.7|6785.5|6782.7|6784.8|6782|3
1621408480000|2021-05-19 07:14:40|6785.3|6782.5|6784.8|6782|6785.3|6782.5|6784.8|6782|8
1621408490000|2021-05-19 07:14:50|||||||||29
1621408500000|2021-05-19 07:15:00|6784.7|6781.9|6781.3|6778.5|6784.7|6781.9|6781.3|6778.5|5
1621408510000|2021-05-19 07:15:10|6781.5|6778.7|6782|6779.2|6782.1|6779.3|6781.5|6778.7|6
1621408520000|2021-05-19 07:15:20|6782.8|6780|6783.5|6780.7|6784|6781.2|6782.8|6780|18
1621408530000|2021-05-19 07:15:30|6783.3|6780.5|6782.3|6779.5|6783.3|6780.5|6782.3|6779.5|15
1621408540000|2021-05-19 07:15:40|6781.8|6779|6780.5|6777.7|6781.8|6779|6780.5|6777.7|13
1621408550000|2021-05-19 07:15:50|6780.1|6777.3|6779.6|6776.8|6780.1|6777.3|6778.5|6775.7|23
1621408560000|2021-05-19 07:16:00|6779.9|6777.1|6779.6|6776.8|6780.6|6777.8|6779.6|6776.8|1
1621408570000|2021-05-19 07:16:10|6779.5|6776.7|6777.1|6774.3|6779.5|6776.7|6776.5|6773.7|33
1621408580000|2021-05-19 07:16:20|6777.2|6774.4|6777.5|6774.7|6778.1|6775.3|6777.2|6774.4|1
1621408590000|2021-05-19 07:16:30|6777.6|6774.8|6779.5|6776.7|6779.5|6776.7|6777.6|6774.8|25
1621408600000|2021-05-19 07:16:40|6780.3|6777.5|6777.8|6775|6780.3|6777.5|6777.8|6775|35
1621408610000|2021-05-19 07:16:50|6777.5|6774.7|6781.3|6778.5|6782.1|6779.3|6777.5|6774.7|49
1621408620000|2021-05-19 07:17:00|6781.5|6778.7|6781.6|6778.8|6781.6|6778.8|6781.3|6778.5|0
1621408630000|2021-05-19 07:17:10|6781.5|6778.7|6782.6|6779.8|6782.6|6779.8|6781.5|6778.7|2
1621408640000|2021-05-19 07:17:20|6782.7|6779.9|6785.5|6782.7|6785.6|6782.8|6782.7|6779.9|51
1621408650000|2021-05-19 07:17:30|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.5|6782.7|2
1621408660000|2021-05-19 07:17:40|6786.1|6783.3|6784.5|6781.7|6787.1|6784.3|6784.3|6781.5|39
1621408670000|2021-05-19 07:17:50|6785|6782.2|6784.3|6781.5|6785|6782.2|6784|6781.2|2
1621408680000|2021-05-19 07:18:00|6784.1|6781.3|6784.3|6781.5|6784.5|6781.7|6784|6781.2|10
1621408690000|2021-05-19 07:18:10|6784.5|6781.7|6784.6|6781.8|6784.6|6781.8|6784.5|6781.7|10
1621408700000|2021-05-19 07:18:20|6784|6781.2|6782.5|6779.7|6784|6781.2|6782.3|6779.5|16
1621408710000|2021-05-19 07:18:30|6782.3|6779.5|6782.3|6779.5|6782.5|6779.7|6782.3|6779.5|0
1621408720000|2021-05-19 07:18:40|6782.5|6779.7|6782.5|6779.7|6783.5|6780.7|6782.5|6779.7|1
1621408730000|2021-05-19 07:18:50|6782.6|6779.8|6783.6|6780.8|6784.1|6781.3|6782.6|6779.8|2
1621408740000|2021-05-19 07:19:00|6783.5|6780.7|6783.1|6780.3|6783.5|6780.7|6782.7|6779.9|0
1621408750000|2021-05-19 07:19:10|6783|6780.2|6784.5|6781.7|6784.6|6781.8|6783|6780.2|4
1621408760000|2021-05-19 07:19:20|6784.7|6781.9|6784.6|6781.8|6785.6|6782.8|6784.1|6781.3|8
1621408770000|2021-05-19 07:19:30|6785.3|6782.5|6784.6|6781.8|6786.5|6783.7|6784.5|6781.7|5
1621408780000|2021-05-19 07:19:40|6785.5|6782.7|6786.3|6783.5|6786.5|6783.7|6784.5|6781.7|7
1621408790000|2021-05-19 07:19:50|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6785.3|6782.5|1
1621408800000|2021-05-19 07:20:00|6786.3|6783.5|6784.6|6781.8|6786.3|6783.5|6783.6|6780.8|17
1621408810000|2021-05-19 07:20:10|6784.5|6781.7|6784.6|6781.8|6786.5|6783.7|6784.3|6781.5|5
1621408820000|2021-05-19 07:20:20|6785.5|6782.7|6785.5|6782.7|6785.6|6782.8|6784.6|6781.8|2
1621408830000|2021-05-19 07:20:30|6785.6|6782.8|6786.5|6783.7|6787|6784.2|6785.5|6782.7|2
1621408840000|2021-05-19 07:20:40|6786.1|6783.3|6785.5|6782.7|6786.5|6783.7|6785.5|6782.7|1
1621408850000|2021-05-19 07:20:50|6785.6|6782.8|6784.8|6782|6785.6|6782.8|6784.8|6782|2
1621408860000|2021-05-19 07:21:00|6784.5|6781.7|6784|6781.2|6784.6|6781.8|6783.3|6780.5|2
1621408870000|2021-05-19 07:21:10|6783.7|6780.9|6783.6|6780.8|6784.6|6781.8|6783.5|6780.7|0
1621408880000|2021-05-19 07:21:20|6783.5|6780.7|6783.5|6780.7|6784.1|6781.3|6783.5|6780.7|27
1621408890000|2021-05-19 07:21:30|6783.6|6780.8|6783|6780.2|6783.6|6780.8|6783|6780.2|12
1621408900000|2021-05-19 07:21:40|6783.5|6780.7|6783.5|6780.7|6783.6|6780.8|6782.5|6779.7|14
1621408910000|2021-05-19 07:21:50|6783.6|6780.8|6785.6|6782.8|6785.6|6782.8|6783.6|6780.8|8
1621408920000|2021-05-19 07:22:00|6785.5|6782.7|6784.6|6781.8|6785.5|6782.7|6784.5|6781.7|0
1621408930000|2021-05-19 07:22:10|6784.7|6781.9|6785.6|6782.8|6785.6|6782.8|6784.6|6781.8|8
1621408940000|2021-05-19 07:22:20|6785.5|6782.7|6785.5|6782.7|6785.6|6782.8|6784.5|6781.7|6
1621408950000|2021-05-19 07:22:30|6784.6|6781.8|6784.5|6781.7|6785.5|6782.7|6783.6|6780.8|0
1621408960000|2021-05-19 07:22:40|6784.3|6781.5|6783.6|6780.8|6784.5|6781.7|6783.5|6780.7|0
1621408970000|2021-05-19 07:22:50|6783.5|6780.7|6783.5|6780.7|6783.6|6780.8|6783.5|6780.7|0
1621408980000|2021-05-19 07:23:00|6783.2|6780.4|6780.6|6777.8|6783.2|6780.4|6780.6|6777.8|19
1621408990000|2021-05-19 07:23:10|6780.5|6777.7|6780|6777.2|6781|6778.2|6779.5|6776.7|5
1621409000000|2021-05-19 07:23:20|6780.1|6777.3|6778.8|6776|6780.1|6777.3|6778.8|6776|12
1621409010000|2021-05-19 07:23:30|6779|6776.2|6781.3|6778.5|6781.5|6778.7|6779|6776.2|5
1621409020000|2021-05-19 07:23:40|6780.6|6777.8|6780.5|6777.7|6780.6|6777.8|6780.5|6777.7|6
1621409030000|2021-05-19 07:23:50|6781.5|6778.7|6785.1|6782.3|6785.1|6782.3|6781.5|6778.7|32
1621409040000|2021-05-19 07:24:00|6785|6782.2|6783|6780.2|6785.5|6782.7|6783|6780.2|27
1621409050000|2021-05-19 07:24:10|6783.5|6780.7|6784.3|6781.5|6784.6|6781.8|6783.5|6780.7|3
1621409060000|2021-05-19 07:24:20|6784.5|6781.7|6786.5|6783.7|6786.5|6783.7|6784.5|6781.7|4
1621409070000|2021-05-19 07:24:30|6786.6|6783.8|6785.3|6782.5|6786.6|6783.8|6785.3|6782.5|13
1621409080000|2021-05-19 07:24:40|6785.5|6782.7|6784.6|6781.8|6785.6|6782.8|6784.6|6781.8|1
1621409090000|2021-05-19 07:24:50|6784.5|6781.7|6787|6784.2|6787.1|6784.3|6784.5|6781.7|3
1621409100000|2021-05-19 07:25:00|6787.1|6784.3|6786.5|6783.7|6787.1|6784.3|6786.5|6783.7|6
1621409110000|2021-05-19 07:25:10|6786.3|6783.5|6784.6|6781.8|6786.3|6783.5|6784.5|6781.7|6
1621409120000|2021-05-19 07:25:20|6784.5|6781.7|6784.5|6781.7|6785.1|6782.3|6784.5|6781.7|2
1621409130000|2021-05-19 07:25:30|6783.8|6781|6783.1|6780.3|6783.8|6781|6782.5|6779.7|7
1621409140000|2021-05-19 07:25:40|6782.8|6780|6783.6|6780.8|6783.7|6780.9|6782.5|6779.7|25
1621409150000|2021-05-19 07:25:50|6783.5|6780.7|6783.6|6780.8|6783.6|6780.8|6783.5|6780.7|1
1621409160000|2021-05-19 07:26:00|6783.5|6780.7|6784.5|6781.7|6784.6|6781.8|6783|6780.2|8
1621409170000|2021-05-19 07:26:10|6784|6781.2|6783.6|6780.8|6784.1|6781.3|6783.6|6780.8|1
1621409180000|2021-05-19 07:26:20|6783.5|6780.7|6784.6|6781.8|6785.1|6782.3|6783.5|6780.7|8
1621409190000|2021-05-19 07:26:30|||||||||2
1621409200000|2021-05-19 07:26:40|||||||||2
1621409210000|2021-05-19 07:26:50|||||||||3
1621409220000|2021-05-19 07:27:00|6784.5|6781.7|6782.5|6779.7|6784.5|6781.7|6782.5|6779.7|8
1621409230000|2021-05-19 07:27:10|6782.2|6779.4|6783|6780.2|6783|6780.2|6782|6779.2|18
1621409240000|2021-05-19 07:27:20|6782.6|6779.8|6782.6|6779.8|6783|6780.2|6782.3|6779.5|7
1621409250000|2021-05-19 07:27:30|6782.5|6779.7|6782.6|6779.8|6783.1|6780.3|6782.3|6779.5|15
1621409260000|2021-05-19 07:27:40|6782.5|6779.7|6785.5|6782.7|6785.5|6782.7|6782.3|6779.5|31
1621409270000|2021-05-19 07:27:50|6785.6|6782.8|6785.5|6782.7|6785.6|6782.8|6785.5|6782.7|3
1621409280000|2021-05-19 07:28:00|6786.1|6783.3|6787.5|6784.7|6787.8|6785|6786.1|6783.3|9
1621409290000|2021-05-19 07:28:10|6785.8|6783|6785.5|6782.7|6785.8|6783|6785.3|6782.5|6
1621409300000|2021-05-19 07:28:20|6785.1|6782.3|6785.3|6782.5|6785.5|6782.7|6784.8|6782|10
1621409310000|2021-05-19 07:28:30|6787|6784.2|6787.3|6784.5|6787.5|6784.7|6786.5|6783.7|78
1621409320000|2021-05-19 07:28:40|6786.5|6783.7|6785.7|6782.9|6786.5|6783.7|6785.7|6782.9|13
1621409330000|2021-05-19 07:28:50|6785.5|6782.7|6787.5|6784.7|6787.5|6784.7|6785.5|6782.7|9
1621409340000|2021-05-19 07:29:00|||||||||2
1621409350000|2021-05-19 07:29:10|6787.3|6784.5|6787.5|6784.7|6787.5|6784.7|6787.3|6784.5|2
1621409360000|2021-05-19 07:29:20|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|6787.3|6784.5|2
1621409370000|2021-05-19 07:29:30|6787|6784.2|6784.2|6781.4|6787.5|6784.7|6784.2|6781.4|11
1621409380000|2021-05-19 07:29:40|6784.3|6781.5|6784.5|6781.7|6784.5|6781.7|6783.5|6780.7|2
1621409390000|2021-05-19 07:29:50|6784.3|6781.5|6784.2|6781.4|6784.5|6781.7|6783.5|6780.7|4
1621409400000|2021-05-19 07:30:00|6783.5|6780.7|6781.3|6778.5|6784.5|6781.7|6777.8|6775|66
1621409410000|2021-05-19 07:30:10|6780.8|6778|6781|6778.2|6781.2|6778.4|6778.3|6775.5|13
1621409420000|2021-05-19 07:30:20|6780.8|6778|6782.5|6779.7|6782.5|6779.7|6780.3|6777.5|17
1621409430000|2021-05-19 07:30:30|6782.3|6779.5|6782.5|6779.7|6782.5|6779.7|6782.3|6779.5|2
1621409440000|2021-05-19 07:30:40|6782.8|6780|6783.3|6780.5|6784.3|6781.5|6782.8|6780|9
1621409450000|2021-05-19 07:30:50|6783.5|6780.7|6782.1|6779.3|6783.8|6781|6782.1|6779.3|1
1621409460000|2021-05-19 07:31:00|6780.8|6778|6780.5|6777.7|6780.8|6778|6779.5|6776.7|14
1621409470000|2021-05-19 07:31:10|6780.3|6777.5|6779.5|6776.7|6780.5|6777.7|6779.5|6776.7|5
1621409480000|2021-05-19 07:31:20|6779.8|6777|6780.3|6777.5|6780.5|6777.7|6779.8|6777|5
1621409490000|2021-05-19 07:31:30|6781.6|6778.8|6783.3|6780.5|6783.3|6780.5|6781.5|6778.7|4
1621409500000|2021-05-19 07:31:40|6782.8|6780|6782.6|6779.8|6783.3|6780.5|6780.8|6778|16
1621409510000|2021-05-19 07:31:50|6783.5|6780.7|6783.3|6780.5|6783.5|6780.7|6783.3|6780.5|0
1621409520000|2021-05-19 07:32:00|6783.5|6780.7|6786.5|6783.7|6787.3|6784.5|6783.5|6780.7|30
1621409530000|2021-05-19 07:32:10|6786.3|6783.5|6786.3|6783.5|6786.5|6783.7|6785.3|6782.5|0
1621409540000|2021-05-19 07:32:20|6786.5|6783.7|6786.5|6783.7|6786.5|6783.7|6785.5|6782.7|0
1621409550000|2021-05-19 07:32:30|6786.8|6784|6787.2|6784.4|6787.8|6785|6786.8|6784|12
1621409560000|2021-05-19 07:32:40|6785.4|6782.6|6784.8|6782|6785.4|6782.6|6784.8|6782|7
1621409570000|2021-05-19 07:32:50|6784.5|6781.7|6786.5|6783.7|6786.5|6783.7|6784.5|6781.7|14
1621409580000|2021-05-19 07:33:00|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|6785.3|6782.5|11
1621409590000|2021-05-19 07:33:10|6784.6|6781.8|6784.3|6781.5|6785.1|6782.3|6783.5|6780.7|13
1621409600000|2021-05-19 07:33:20|6783.6|6780.8|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|13
1621409610000|2021-05-19 07:33:30|6785|6782.2|6782.3|6779.5|6785|6782.2|6782.3|6779.5|5
1621409620000|2021-05-19 07:33:40|6782.5|6779.7|6783.3|6780.5|6783.3|6780.5|6782.5|6779.7|14
1621409640000|2021-05-19 07:34:00|6782.5|6779.7|6782.5|6779.7|6782.5|6779.7|6781.3|6778.5|4
1621409650000|2021-05-19 07:34:10|6782.8|6780|6784|6781.2|6784|6781.2|6782.8|6780|8
1621409660000|2021-05-19 07:34:20|6783.6|6780.8|6785.3|6782.5|6785.3|6782.5|6783.6|6780.8|14
1621409670000|2021-05-19 07:34:30|6785.5|6782.7|6785.5|6782.7|6786|6783.2|6785.5|6782.7|1
1621409680000|2021-05-19 07:34:40|6785.6|6782.8|6786.5|6783.7|6786.5|6783.7|6785.5|6782.7|8
1621409690000|2021-05-19 07:34:50|6786.3|6783.5|6786|6783.2|6786.5|6783.7|6786|6783.2|1
1621409700000|2021-05-19 07:35:00|6786.5|6783.7|6783.5|6780.7|6786.5|6783.7|6783.5|6780.7|10
1621409710000|2021-05-19 07:35:10|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|6783.6|6780.8|3
1621409720000|2021-05-19 07:35:20|6784.5|6781.7|6784.5|6781.7|6784.5|6781.7|6783.6|6780.8|3
1621409730000|2021-05-19 07:35:30|6784.8|6782|6783.5|6780.7|6784.8|6782|6783.3|6780.5|7
1621409740000|2021-05-19 07:35:40|6783.7|6780.9|6782.3|6779.5|6784.5|6781.7|6781.5|6778.7|26
1621409750000|2021-05-19 07:35:50|||||||||7
1621409760000|2021-05-19 07:36:00|6780.8|6778|6778.2|6775.4|6780.8|6778|6776.8|6774|154
1621409770000|2021-05-19 07:36:10|6777.1|6774.3|6777.5|6774.7|6778.5|6775.7|6776.8|6774|22
1621409780000|2021-05-19 07:36:20|6778.3|6775.5|6779|6776.2|6780|6777.2|6777.8|6775|70
1621409790000|2021-05-19 07:36:30|6779.3|6776.5|6780.3|6777.5|6780.5|6777.7|6779.3|6776.5|22
1621409800000|2021-05-19 07:36:40|6782|6779.2|6786.3|6783.5|6787.5|6784.7|6782|6779.2|71
1621409810000|2021-05-19 07:36:50|6786.5|6783.7|6787|6784.2|6787|6784.2|6786.5|6783.7|8
1621409820000|2021-05-19 07:37:00|6786.5|6783.7|6787.5|6784.7|6787.5|6784.7|6786.5|6783.7|11
1621409830000|2021-05-19 07:37:10|6787.8|6785|6789.5|6786.7|6789.8|6787|6786.5|6783.7|88
1621409840000|2021-05-19 07:37:20|6789.3|6786.5|6787.5|6784.7|6789.5|6786.7|6787.5|6784.7|5
1621409850000|2021-05-19 07:37:30|6788|6785.2|6790.1|6787.3|6790.1|6787.3|6788|6785.2|12
1621409860000|2021-05-19 07:37:40|6790|6787.2|6789.3|6786.5|6790|6787.2|6789.3|6786.5|8
1621409870000|2021-05-19 07:37:50|6789.5|6786.7|6790.5|6787.7|6790.5|6787.7|6789.3|6786.5|11
1621409880000|2021-05-19 07:38:00|6790.6|6787.8|6793.6|6790.8|6794.1|6791.3|6790.6|6787.8|17
1621409890000|2021-05-19 07:38:10|6794.5|6791.7|6794|6791.2|6794.6|6791.8|6793.7|6790.9|8
1621409900000|2021-05-19 07:38:20|6794.1|6791.3|6797.6|6794.8|6797.6|6794.8|6794.1|6791.3|6
1621409910000|2021-05-19 07:38:30|6797.5|6794.7|6796.5|6793.7|6797.5|6794.7|6796.1|6793.3|21
1621409920000|2021-05-19 07:38:40|6796|6793.2|6796|6793.2|6796.5|6793.7|6795.5|6792.7|38
1621409930000|2021-05-19 07:38:50|6795.5|6792.7|6794.2|6791.4|6795.5|6792.7|6794|6791.2|4
1621409940000|2021-05-19 07:39:00|6794.6|6791.8|6795.1|6792.3|6795.1|6792.3|6794.5|6791.7|1
1621409950000|2021-05-19 07:39:10|6795.5|6792.7|6793.5|6790.7|6795.5|6792.7|6793.3|6790.5|20
1621409960000|2021-05-19 07:39:20|6793.8|6791|6793.3|6790.5|6794|6791.2|6793.3|6790.5|17
1621409970000|2021-05-19 07:39:30|6793.5|6790.7|6794.3|6791.5|6794.5|6791.7|6793.3|6790.5|3
1621409980000|2021-05-19 07:39:40|6794.2|6791.4|6793.5|6790.7|6794.2|6791.4|6792.8|6790|3
1621409990000|2021-05-19 07:39:50|6794.3|6791.5|6793.5|6790.7|6794.3|6791.5|6793.5|6790.7|9
1621410000000|2021-05-19 07:40:00|6793|6790.2|6791.5|6788.7|6793|6790.2|6790.8|6788|17
1621410010000|2021-05-19 07:40:10|6790.8|6788|6790|6787.2|6790.8|6788|6790|6787.2|4
1621410020000|2021-05-19 07:40:20|6789.8|6787|6789.5|6786.7|6791.7|6788.9|6789.5|6786.7|17
1621410030000|2021-05-19 07:40:30|6790|6787.2|6790.5|6787.7|6790.5|6787.7|6789.3|6786.5|4
1621410040000|2021-05-19 07:40:40|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|6790.3|6787.5|1
1621410050000|2021-05-19 07:40:50|6790.1|6787.3|6792.3|6789.5|6792.3|6789.5|6790.1|6787.3|9
1621410060000|2021-05-19 07:41:00|6791|6788.2|6790.8|6788|6791.1|6788.3|6790.8|6788|15
1621410070000|2021-05-19 07:41:10|6790.3|6787.5|6790.5|6787.7|6790.5|6787.7|6790.3|6787.5|0
1621410080000|2021-05-19 07:41:20|6790.8|6788|6793.8|6791|6793.8|6791|6790.8|6788|6
1621410090000|2021-05-19 07:41:30|6793.5|6790.7|6793|6790.2|6793.5|6790.7|6791.8|6789|8
1621410100000|2021-05-19 07:41:40|6792.8|6790|6793.3|6790.5|6793.3|6790.5|6792.5|6789.7|11
1621410110000|2021-05-19 07:41:50|6792.8|6790|6793.6|6790.8|6793.6|6790.8|6792.8|6790|214
1621410120000|2021-05-19 07:42:00|6793.9|6791.1|6794.8|6792|6795.5|6792.7|6793.9|6791.1|38
1621410130000|2021-05-19 07:42:10|6794.3|6791.5|6794.8|6792|6795|6792.2|6794.3|6791.5|2
1621410140000|2021-05-19 07:42:20|6795|6792.2|6799.1|6796.3|6799.7|6796.9|6795|6792.2|714
1621410150000|2021-05-19 07:42:30|6799.6|6796.8|6799.1|6796.3|6799.7|6796.9|6799.1|6796.3|11
1621410160000|2021-05-19 07:42:40|6798.1|6795.3|6798.6|6795.8|6798.7|6795.9|6797.6|6794.8|21
1621410170000|2021-05-19 07:42:50|6798.7|6795.9|6798.2|6795.4|6798.7|6795.9|6798.1|6795.3|2
1621410180000|2021-05-19 07:43:00|6798.6|6795.8|6797.6|6794.8|6798.6|6795.8|6797.1|6794.3|6
1621410200000|2021-05-19 07:43:20|6797.1|6794.3|6795.6|6792.8|6797.1|6794.3|6795.6|6792.8|12
1621410210000|2021-05-19 07:43:30|6796.1|6793.3|6795.2|6792.4|6796.6|6793.8|6795.1|6792.3|10
1621410220000|2021-05-19 07:43:40|6795.7|6792.9|6797.7|6794.9|6797.7|6794.9|6795.7|6792.9|11
1621410230000|2021-05-19 07:43:50|6797.6|6794.8|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|2
1621410240000|2021-05-19 07:44:00|6796.1|6793.3|6795.7|6792.9|6796.1|6793.3|6794.6|6791.8|9
1621410250000|2021-05-19 07:44:10|6795.6|6792.8|6797.4|6794.6|6797.6|6794.8|6795.6|6792.8|3
1621410260000|2021-05-19 07:44:20|6797.7|6794.9|6799.7|6796.9|6799.7|6796.9|6797.1|6794.3|21
1621410270000|2021-05-19 07:44:30|6800.1|6797.3|6798.6|6795.8|6800.1|6797.3|6797.7|6794.9|40
1621410280000|2021-05-19 07:44:40|6798.1|6795.3|6798.4|6795.6|6799.1|6796.3|6798.1|6795.3|31
1621410290000|2021-05-19 07:44:50|6798.6|6795.8|6798.1|6795.3|6798.6|6795.8|6798.1|6795.3|2
1621410300000|2021-05-19 07:45:00|6799.6|6796.8|6799.4|6796.6|6801.1|6798.3|6799.4|6796.6|272
1621410310000|2021-05-19 07:45:10|6798.6|6795.8|6798.6|6795.8|6798.7|6795.9|6798.1|6795.3|32
1621410320000|2021-05-19 07:45:20|6798.1|6795.3|6798.6|6795.8|6798.6|6795.8|6798.1|6795.3|0
1621410330000|2021-05-19 07:45:30|6798.4|6795.6|6798.2|6795.4|6798.6|6795.8|6798.1|6795.3|2
1621410340000|2021-05-19 07:45:40|6798.1|6795.3|6798.6|6795.8|6798.6|6795.8|6798.1|6795.3|1
1621410350000|2021-05-19 07:45:50|6798.4|6795.6|6798.1|6795.3|6798.6|6795.8|6798.1|6795.3|0
1621410360000|2021-05-19 07:46:00|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|27
1621410370000|2021-05-19 07:46:10|6798.1|6795.3|6800.1|6797.3|6800.1|6797.3|6798.1|6795.3|7
1621410380000|2021-05-19 07:46:20|6799.9|6797.1|6799.6|6796.8|6799.9|6797.1|6798.1|6795.3|20
1621410390000|2021-05-19 07:46:30|6799.7|6796.9|6799.1|6796.3|6799.7|6796.9|6798.1|6795.3|7
1621410400000|2021-05-19 07:46:40|6799.2|6796.4|6798.6|6795.8|6799.6|6796.8|6798.1|6795.3|5
1621410410000|2021-05-19 07:46:50|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|0
1621410420000|2021-05-19 07:47:00|6797.7|6794.9|6798.6|6795.8|6798.7|6795.9|6797.7|6794.9|18
1621410430000|2021-05-19 07:47:10|6798.7|6795.9|6797.6|6794.8|6798.7|6795.9|6797.6|6794.8|0
1621410440000|2021-05-19 07:47:20|6797.1|6794.3|6797.7|6794.9|6797.7|6794.9|6797.1|6794.3|8
1621410450000|2021-05-19 07:47:30|6798.1|6795.3|6799.7|6796.9|6799.7|6796.9|6798.1|6795.3|5
1621410460000|2021-05-19 07:47:40|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|0
1621410470000|2021-05-19 07:47:50|6799.1|6796.3|6800.4|6797.6|6801.1|6798.3|6799.1|6796.3|26
1621410480000|2021-05-19 07:48:00|6800.1|6797.3|6800.2|6797.4|6800.9|6798.1|6798.6|6795.8|21
1621410490000|2021-05-19 07:48:10|6800.6|6797.8|6800.1|6797.3|6800.6|6797.8|6799.1|6796.3|23
1621410500000|2021-05-19 07:48:20|6799.6|6796.8|6799.6|6796.8|6799.7|6796.9|6799.6|6796.8|1
1621410510000|2021-05-19 07:48:30|6799.7|6796.9|6800.1|6797.3|6800.1|6797.3|6799.6|6796.8|1
1621410520000|2021-05-19 07:48:40|6799.7|6796.9|6797.1|6794.3|6799.7|6796.9|6796.1|6793.3|35
1621410530000|2021-05-19 07:48:50|6796.7|6793.9|6794.7|6791.9|6796.7|6793.9|6794.7|6791.9|14
1621410540000|2021-05-19 07:49:00|6795.1|6792.3|6793.6|6790.8|6795.1|6792.3|6792.6|6789.8|20
1621410550000|2021-05-19 07:49:10|6794.1|6791.3|6795.7|6792.9|6796.2|6793.4|6794.1|6791.3|99
1621410560000|2021-05-19 07:49:20|6796.1|6793.3|6797.1|6794.3|6797.1|6794.3|6796.1|6793.3|2
1621410570000|2021-05-19 07:49:30|6797.2|6794.4|6797.6|6794.8|6797.7|6794.9|6797.1|6794.3|20
1621410580000|2021-05-19 07:49:40|6797.7|6794.9|6798.7|6795.9|6800.2|6797.4|6797.7|6794.9|5
1621410590000|2021-05-19 07:49:50|6798.6|6795.8|6799.2|6796.4|6799.4|6796.6|6798.6|6795.8|23
1621410600000|2021-05-19 07:50:00|6798.9|6796.1|6802.1|6799.3|6802.7|6799.9|6798.9|6796.1|47
1621410610000|2021-05-19 07:50:10|6802.2|6799.4|6802.7|6799.9|6804.2|6801.4|6801.7|6798.9|193
1621410620000|2021-05-19 07:50:20|6803.2|6800.4|6801.7|6798.9|6803.6|6800.8|6801.6|6798.8|15
1621410630000|2021-05-19 07:50:30|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|4
1621410640000|2021-05-19 07:50:40|6801.7|6798.9|6801.7|6798.9|6803.7|6800.9|6801.6|6798.8|30
1621410650000|2021-05-19 07:50:50|6802.1|6799.3|6801.7|6798.9|6802.1|6799.3|6801.7|6798.9|3
1621410660000|2021-05-19 07:51:00|6802.1|6799.3|6801.7|6798.9|6802.4|6799.6|6801.7|6798.9|13
1621410670000|2021-05-19 07:51:10|6802.7|6799.9|6802.7|6799.9|6803.7|6800.9|6802.7|6799.9|11
1621410680000|2021-05-19 07:51:20|6802.1|6799.3|6799.7|6796.9|6802.1|6799.3|6799.7|6796.9|15
1621410690000|2021-05-19 07:51:30|6800.1|6797.3|6799.1|6796.3|6800.1|6797.3|6799.1|6796.3|5
1621410700000|2021-05-19 07:51:40|6798.7|6795.9|6797.7|6794.9|6798.7|6795.9|6797.6|6794.8|12
1621410710000|2021-05-19 07:51:50|6796.2|6793.4|6793.6|6790.8|6796.2|6793.4|6793.4|6790.6|183
1621410720000|2021-05-19 07:52:00|6794.4|6791.6|6791.4|6788.6|6794.4|6791.6|6791.3|6788.5|30
1621410730000|2021-05-19 07:52:10|6791.6|6788.8|6790.4|6787.6|6792.1|6789.3|6790.4|6787.6|14
1621410740000|2021-05-19 07:52:20|6790.6|6787.8|6789.6|6786.8|6791.1|6788.3|6789.4|6786.6|14
1621410750000|2021-05-19 07:52:30|6789.3|6786.5|6788.6|6785.8|6789.3|6786.5|6787.4|6784.6|84
1621410760000|2021-05-19 07:52:40|6788.4|6785.6|6789.1|6786.3|6789.1|6786.3|6788.4|6785.6|5
1621410770000|2021-05-19 07:52:50|6788.9|6786.1|6786.6|6783.8|6788.9|6786.1|6786.4|6783.6|12
1621410780000|2021-05-19 07:53:00|6786.4|6783.6|6784.6|6781.8|6786.4|6783.6|6783.6|6780.8|21
1621410790000|2021-05-19 07:53:10|6784.7|6781.9|6786.7|6783.9|6786.7|6783.9|6784.7|6781.9|24
1621410800000|2021-05-19 07:53:20|6787.4|6784.6|6787.4|6784.6|6787.6|6784.8|6786.6|6783.8|19
1621410810000|2021-05-19 07:53:30|6787.6|6784.8|6785.6|6782.8|6787.6|6784.8|6785.4|6782.6|6
1621410820000|2021-05-19 07:53:40|6785.4|6782.6|6784.6|6781.8|6785.4|6782.6|6784.4|6781.6|4
1621410830000|2021-05-19 07:53:50|6784.4|6781.6|6786.4|6783.6|6786.6|6783.8|6784.4|6781.6|31
1621410840000|2021-05-19 07:54:00|6786.6|6783.8|6786.6|6783.8|6787.1|6784.3|6785.4|6782.6|7
1621410850000|2021-05-19 07:54:10|6787.1|6784.3|6787.7|6784.9|6788.1|6785.3|6787.1|6784.3|3
1621410860000|2021-05-19 07:54:20|6788.6|6785.8|6788.9|6786.1|6789.4|6786.6|6788.4|6785.6|1
1621410870000|2021-05-19 07:54:30|6788.4|6785.6|6786.9|6784.1|6788.4|6785.6|6786.9|6784.1|1
1621410880000|2021-05-19 07:54:40|6786.6|6783.8|6786.6|6783.8|6787.6|6784.8|6786.6|6783.8|16
1621410890000|2021-05-19 07:54:50|6787.3|6784.5|6787.3|6784.5|6787.6|6784.8|6786.4|6783.6|6
1621410900000|2021-05-19 07:55:00|6786.6|6783.8|6788.9|6786.1|6789.4|6786.6|6786.6|6783.8|16
1621410910000|2021-05-19 07:55:10|6788.6|6785.8|6789.1|6786.3|6789.6|6786.8|6788.6|6785.8|2
1621410920000|2021-05-19 07:55:20|6789.6|6786.8|6789.6|6786.8|6789.6|6786.8|6789.4|6786.6|4
1621410930000|2021-05-19 07:55:30|6789.4|6786.6|6792.9|6790.1|6793.1|6790.3|6789.4|6786.6|23
1621410940000|2021-05-19 07:55:40|6792.7|6789.9|6793.4|6790.6|6793.4|6790.6|6790.4|6787.6|30
1621410950000|2021-05-19 07:55:50|6793.1|6790.3|6790.6|6787.8|6793.1|6790.3|6790.6|6787.8|25
1621410960000|2021-05-19 07:56:00|6790.4|6787.6|6791.1|6788.3|6791.1|6788.3|6790.4|6787.6|4
1621410970000|2021-05-19 07:56:10|6790.7|6787.9|6790.4|6787.6|6790.7|6787.9|6789.6|6786.8|7
1621410980000|2021-05-19 07:56:20|6790.3|6787.5|6790.6|6787.8|6791.1|6788.3|6789.9|6787.1|3
1621410990000|2021-05-19 07:56:30|6790.4|6787.6|6785.9|6783.1|6790.4|6787.6|6785.4|6782.6|25
1621411000000|2021-05-19 07:56:40|6784.9|6782.1|6783.6|6780.8|6785.1|6782.3|6783.4|6780.6|16
1621411010000|2021-05-19 07:56:50|6783.4|6780.6|6782.6|6779.8|6783.4|6780.6|6782.6|6779.8|14
1621411020000|2021-05-19 07:57:00|6782.7|6779.9|6784.4|6781.6|6784.4|6781.6|6782.7|6779.9|7
1621411030000|2021-05-19 07:57:10|6784.6|6781.8|6783.9|6781.1|6785.1|6782.3|6783.9|6781.1|10
1621411040000|2021-05-19 07:57:20|6784.1|6781.3|6784.4|6781.6|6785.6|6782.8|6783.4|6780.6|3
1621411050000|2021-05-19 07:57:30|6784.6|6781.8|6783.9|6781.1|6785.1|6782.3|6783.9|6781.1|2
1621411060000|2021-05-19 07:57:40|6784.4|6781.6|6783.4|6780.6|6784.6|6781.8|6783.3|6780.5|0
1621411070000|2021-05-19 07:57:50|6783.3|6780.5|6784.3|6781.5|6784.6|6781.8|6782.9|6780.1|1
1621411080000|2021-05-19 07:58:00|6783.9|6781.1|6783.4|6780.6|6783.9|6781.1|6783.4|6780.6|2
1621411090000|2021-05-19 07:58:10|6783.6|6780.8|6781.6|6778.8|6783.6|6780.8|6780.9|6778.1|5
1621411100000|2021-05-19 07:58:20|6783.9|6781.1|6782.4|6779.6|6784.4|6781.6|6782.4|6779.6|69
1621411110000|2021-05-19 07:58:30|6781.4|6778.6|6775.8|6773|6781.4|6778.6|6775.8|6773|135
1621411120000|2021-05-19 07:58:40|6775.9|6773.1|6775.9|6773.1|6777.3|6774.5|6775.8|6773|56
1621411130000|2021-05-19 07:58:50|6776.1|6773.3|6778.4|6775.6|6779.3|6776.5|6775.9|6773.1|200
1621411140000|2021-05-19 07:59:00|6778.1|6775.3|6778.4|6775.6|6782.4|6779.6|6777.9|6775.1|67
1621411150000|2021-05-19 07:59:10|6778.3|6775.5|6776.4|6773.6|6778.3|6775.5|6775.1|6772.3|36
1621411160000|2021-05-19 07:59:20|6776.6|6773.8|6776.6|6773.8|6777.1|6774.3|6774.6|6771.8|39
1621411170000|2021-05-19 07:59:30|6776.1|6773.3|6775.9|6773.1|6776.6|6773.8|6775.9|6773.1|16
1621411180000|2021-05-19 07:59:40|6775.8|6773|6773.8|6771|6775.8|6773|6772.8|6770|137
1621411190000|2021-05-19 07:59:50|6773.4|6770.6|6773.1|6770.3|6774.4|6771.6|6772.1|6769.3|22
1621411200000|2021-05-19 08:00:00|6773.4|6770.6|6768.6|6765.8|6773.9|6771.1|6768.4|6765.6|152
1621411210000|2021-05-19 08:00:10|6769.4|6766.6|6770.4|6767.6|6770.4|6767.6|6768.4|6765.6|46
1621411220000|2021-05-19 08:00:20|6771.2|6768.4|6770.4|6767.6|6771.4|6768.6|6769.6|6766.8|24
1621411230000|2021-05-19 08:00:30|6771.2|6768.4|6771.4|6768.6|6771.4|6768.6|6769.8|6767|8
1621411240000|2021-05-19 08:00:40|6771.8|6769|6772.9|6770.1|6774.1|6771.3|6771.8|6769|14
1621411250000|2021-05-19 08:00:50|6772.8|6770|6772.6|6769.8|6773.4|6770.6|6772.4|6769.6|8
1621411260000|2021-05-19 08:01:00|6772.4|6769.6|6771.9|6769.1|6773.4|6770.6|6771.4|6768.6|16
1621411270000|2021-05-19 08:01:10|6772.4|6769.6|6772.3|6769.5|6772.4|6769.6|6771.8|6769|2
1621411280000|2021-05-19 08:01:20|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.3|6769.5|10
1621411290000|2021-05-19 08:01:30|6772.3|6769.5|6771.3|6768.5|6774.9|6772.1|6770.3|6767.5|189
1621411300000|2021-05-19 08:01:40|6770.8|6768|6769.4|6766.6|6771.3|6768.5|6769.4|6766.6|149
1621411310000|2021-05-19 08:01:50|6769.9|6767.1|6771.6|6768.8|6771.6|6768.8|6769.9|6767.1|19
1621411320000|2021-05-19 08:02:00|6771.4|6768.6|6772.3|6769.5|6772.3|6769.5|6771.4|6768.6|1
1621411330000|2021-05-19 08:02:10|6771.8|6769|6771.1|6768.3|6771.8|6769|6769.9|6767.1|2
1621411340000|2021-05-19 08:02:20|6771.4|6768.6|6770.8|6768|6771.6|6768.8|6770.8|6768|20
1621411350000|2021-05-19 08:02:30|6770.4|6767.6|6769.8|6767|6770.4|6767.6|6769.8|6767|0
1621411360000|2021-05-19 08:02:40|6769.4|6766.6|6768.8|6766|6769.4|6766.6|6768.8|6766|21
1621411370000|2021-05-19 08:02:50|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|6768.4|6765.6|86
1621411380000|2021-05-19 08:03:00|6768.8|6766|6769.4|6766.6|6769.4|6766.6|6768.4|6765.6|54
1621411390000|2021-05-19 08:03:10|6769.8|6767|6771.9|6769.1|6772.4|6769.6|6769.8|6767|85
1621411400000|2021-05-19 08:03:20|6771.6|6768.8|6771.9|6769.1|6772.4|6769.6|6770.4|6767.6|7
1621411410000|2021-05-19 08:03:30|6772.1|6769.3|6772.6|6769.8|6772.9|6770.1|6772.1|6769.3|1
1621411420000|2021-05-19 08:03:40|6772.4|6769.6|6771.8|6769|6772.4|6769.6|6770.6|6767.8|4
1621411430000|2021-05-19 08:03:50|6771.9|6769.1|6772.4|6769.6|6772.4|6769.6|6771.8|6769|0
1621411440000|2021-05-19 08:04:00|6771.3|6768.5|6770.9|6768.1|6771.3|6768.5|6769.9|6767.1|19
1621411450000|2021-05-19 08:04:10|6770.4|6767.6|6770.8|6768|6770.9|6768.1|6770.3|6767.5|0
1621411460000|2021-05-19 08:04:20|6770.3|6767.5|6770.4|6767.6|6770.4|6767.6|6769.8|6767|23
1621411470000|2021-05-19 08:04:30|6770.6|6767.8|6773.4|6770.6|6773.4|6770.6|6770.6|6767.8|6
1621411480000|2021-05-19 08:04:40|6773.3|6770.5|6772.9|6770.1|6773.6|6770.8|6772.9|6770.1|22
1621411490000|2021-05-19 08:04:50|6772.8|6770|6772.3|6769.5|6773.4|6770.6|6772.3|6769.5|4
1621411500000|2021-05-19 08:05:00|6772.4|6769.6|6772.4|6769.6|6772.4|6769.6|6772.3|6769.5|0
1621411510000|2021-05-19 08:05:10|6772.7|6769.9|6773.8|6771|6773.9|6771.1|6772.3|6769.5|10
1621411520000|2021-05-19 08:05:20|6773.9|6771.1|6774.3|6771.5|6774.4|6771.6|6773.9|6771.1|1
1621411530000|2021-05-19 08:05:30|6774.2|6771.4|6772.8|6770|6774.2|6771.4|6772.8|6770|6
1621411540000|2021-05-19 08:05:40|6772.9|6770.1|6776.4|6773.6|6776.4|6773.6|6771.4|6768.6|31
1621411550000|2021-05-19 08:05:50|6777.4|6774.6|6775.4|6772.6|6777.6|6774.8|6775.4|6772.6|38
1621411560000|2021-05-19 08:06:00|6775.6|6772.8|6775.4|6772.6|6776.9|6774.1|6775.4|6772.6|10
1621411570000|2021-05-19 08:06:10|6775.6|6772.8|6775.6|6772.8|6775.6|6772.8|6775.4|6772.6|10
1621411580000|2021-05-19 08:06:20|6775.4|6772.6|6774.6|6771.8|6775.4|6772.6|6773.6|6770.8|21
1621411590000|2021-05-19 08:06:30|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|6775.1|6772.3|1
1621411600000|2021-05-19 08:06:40|6775.9|6773.1|6777.4|6774.6|6777.9|6775.1|6775.4|6772.6|31
1621411610000|2021-05-19 08:06:50|6777.6|6774.8|6777.4|6774.6|6777.6|6774.8|6776.4|6773.6|14
1621411620000|2021-05-19 08:07:00|6777.1|6774.3|6776.9|6774.1|6777.6|6774.8|6776.8|6774|7
1621411630000|2021-05-19 08:07:10|6776.4|6773.6|6776.6|6773.8|6776.6|6773.8|6776.4|6773.6|1
1621411640000|2021-05-19 08:07:20|6777.4|6774.6|6776.6|6773.8|6777.6|6774.8|6776.4|6773.6|4
1621411650000|2021-05-19 08:07:30|6776.4|6773.6|6774.4|6771.6|6776.4|6773.6|6774.4|6771.6|26
1621411660000|2021-05-19 08:07:40|6774.3|6771.5|6772.6|6769.8|6774.3|6771.5|6772.6|6769.8|11
1621411670000|2021-05-19 08:07:50|6772.7|6769.9|6774.4|6771.6|6774.4|6771.6|6772.7|6769.9|6
1621411680000|2021-05-19 08:08:00|6774.6|6771.8|6774.6|6771.8|6777.7|6774.9|6773.7|6770.9|568
1621411690000|2021-05-19 08:08:10|6775.1|6772.3|6773.6|6770.8|6775.1|6772.3|6773.4|6770.6|19
1621411700000|2021-05-19 08:08:20|6773.7|6770.9|6776.6|6773.8|6776.6|6773.8|6773.6|6770.8|4
1621411710000|2021-05-19 08:08:30|6776.9|6774.1|6778.6|6775.8|6778.7|6775.9|6776.9|6774.1|15
1621411720000|2021-05-19 08:08:40|6778.4|6775.6|6778.4|6775.6|6778.6|6775.8|6777.9|6775.1|2
1621411730000|2021-05-19 08:08:50|6778.1|6775.3|6780.4|6777.6|6780.6|6777.8|6778.1|6775.3|49
1621411740000|2021-05-19 08:09:00|6780.6|6777.8|6778.1|6775.3|6780.6|6777.8|6778.1|6775.3|56
1621411750000|2021-05-19 08:09:10|6778.4|6775.6|6778.7|6775.9|6778.7|6775.9|6778.4|6775.6|74
1621411760000|2021-05-19 08:09:20|6779.1|6776.3|6778.6|6775.8|6779.6|6776.8|6778.4|6775.6|34
1621411770000|2021-05-19 08:09:30|6779.1|6776.3|6776.4|6773.6|6779.6|6776.8|6776.4|6773.6|56
1621411780000|2021-05-19 08:09:40|6777.3|6774.5|6774.4|6771.6|6777.4|6774.6|6774.4|6771.6|24
1621411790000|2021-05-19 08:09:50|6774.3|6771.5|6774.4|6771.6|6774.4|6771.6|6773.3|6770.5|5
1621411800000|2021-05-19 08:10:00|6774.3|6771.5|6772.8|6770|6774.3|6771.5|6772.8|6770|6
1621411810000|2021-05-19 08:10:10|6772.6|6769.8|6775.4|6772.6|6775.4|6772.6|6772.4|6769.6|11
1621411820000|2021-05-19 08:10:20|6774.9|6772.1|6775.9|6773.1|6775.9|6773.1|6774.9|6772.1|3
1621411830000|2021-05-19 08:10:30|6775.8|6773|6774.3|6771.5|6777.2|6774.4|6774.3|6771.5|87
1621411840000|2021-05-19 08:10:40|6774.4|6771.6|6774.3|6771.5|6774.4|6771.6|6773.4|6770.6|18
1621411850000|2021-05-19 08:10:50|6774.4|6771.6|6777.1|6774.3|6777.4|6774.6|6773.8|6771|55
1621411860000|2021-05-19 08:11:00|6777.4|6774.6|6777.3|6774.5|6777.4|6774.6|6776.3|6773.5|10
1621411870000|2021-05-19 08:11:10|6777.4|6774.6|6777.3|6774.5|6777.9|6775.1|6777.3|6774.5|19
1621411880000|2021-05-19 08:11:20|6777.2|6774.4|6776.4|6773.6|6777.2|6774.4|6775.8|6773|7
1621411890000|2021-05-19 08:11:30|6776.3|6773.5|6776.4|6773.6|6776.4|6773.6|6776.3|6773.5|1
1621411900000|2021-05-19 08:11:40|6775.4|6772.6|6776.1|6773.3|6776.1|6773.3|6775.4|6772.6|10
1621411910000|2021-05-19 08:11:50|6776.8|6774|6776.9|6774.1|6777.6|6774.8|6776.8|6774|14
1621411920000|2021-05-19 08:12:00|6776.4|6773.6|6777.9|6775.1|6777.9|6775.1|6776.4|6773.6|14
1621411930000|2021-05-19 08:12:10|6778.1|6775.3|6776.4|6773.6|6778.4|6775.6|6776.4|6773.6|12
1621411940000|2021-05-19 08:12:20|6776.1|6773.3|6774.8|6772|6776.1|6773.3|6774.8|6772|2
1621411950000|2021-05-19 08:12:30|6774.4|6771.6|6773.6|6770.8|6775.1|6772.3|6773.6|6770.8|78
1621411960000|2021-05-19 08:12:40|6774.4|6771.6|6772.1|6769.3|6774.9|6772.1|6771.1|6768.3|19
1621411970000|2021-05-19 08:12:50|6772.4|6769.6|6773.1|6770.3|6773.1|6770.3|6772.4|6769.6|14
1621411980000|2021-05-19 08:13:00|6772.9|6770.1|6770.6|6767.8|6772.9|6770.1|6769.1|6766.3|28
1621411990000|2021-05-19 08:13:10|6770.7|6767.9|6771.4|6768.6|6771.6|6768.8|6770.7|6767.9|2
1621412000000|2021-05-19 08:13:20|6771.1|6768.3|6771.7|6768.9|6772.1|6769.3|6770.4|6767.6|27
1621412010000|2021-05-19 08:13:30|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|0
1621412020000|2021-05-19 08:13:40|6772.4|6769.6|6772.9|6770.1|6773.1|6770.3|6772.4|6769.6|12
1621412030000|2021-05-19 08:13:50|6772.8|6770|6773.1|6770.3|6773.1|6770.3|6772.4|6769.6|14
1621412040000|2021-05-19 08:14:00|6773.4|6770.6|6769.9|6767.1|6773.6|6770.8|6769.9|6767.1|41
1621412050000|2021-05-19 08:14:10|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|0
1621412060000|2021-05-19 08:14:20|6770.1|6767.3|6768.9|6766.1|6770.1|6767.3|6768.9|6766.1|5
1621412070000|2021-05-19 08:14:30|6768.6|6765.8|6769.9|6767.1|6770.6|6767.8|6768.1|6765.3|27
1621412080000|2021-05-19 08:14:40|6770.1|6767.3|6761.4|6758.6|6770.1|6767.3|6761.4|6758.6|351
1621412090000|2021-05-19 08:14:50|6761.3|6758.5|6762.4|6759.6|6763.4|6760.6|6761.3|6758.5|59
1621412100000|2021-05-19 08:15:00|6762.3|6759.5|6763.9|6761.1|6763.9|6761.1|6761.8|6759|29
1621412110000|2021-05-19 08:15:10|6763.4|6760.6|6763.3|6760.5|6763.6|6760.8|6763.3|6760.5|16
1621412120000|2021-05-19 08:15:20|6762.4|6759.6|6764.9|6762.1|6764.9|6762.1|6762.4|6759.6|123
1621412130000|2021-05-19 08:15:30|6764.6|6761.8|6764.4|6761.6|6765.1|6762.3|6764.4|6761.6|7
1621412140000|2021-05-19 08:15:40|6764.7|6761.9|6766.6|6763.8|6767.1|6764.3|6764.4|6761.6|19
1621412150000|2021-05-19 08:15:50|6766.2|6763.4|6765.6|6762.8|6767.1|6764.3|6764.9|6762.1|56
1621412160000|2021-05-19 08:16:00|6765.1|6762.3|6764.4|6761.6|6765.1|6762.3|6764.4|6761.6|10
1621412170000|2021-05-19 08:16:10|6763.4|6760.6|6762.4|6759.6|6763.7|6760.9|6762.3|6759.5|6
1621412180000|2021-05-19 08:16:20|6762.6|6759.8|6763.4|6760.6|6763.4|6760.6|6762.4|6759.6|9
1621412190000|2021-05-19 08:16:30|6763.6|6760.8|6762.6|6759.8|6763.6|6760.8|6762.4|6759.6|11
1621412200000|2021-05-19 08:16:40|6762.4|6759.6|6761.8|6759|6763.3|6760.5|6761.8|6759|5
1621412210000|2021-05-19 08:16:50|6761.4|6758.6|6756.8|6754|6761.9|6759.1|6755.8|6753|87
1621412220000|2021-05-19 08:17:00|6756.9|6754.1|6756.6|6753.8|6757.9|6755.1|6756.3|6753.5|80
1621412230000|2021-05-19 08:17:10|6757.1|6754.3|6755.4|6752.6|6757.6|6754.8|6755.4|6752.6|77
1621412240000|2021-05-19 08:17:20|6755.1|6752.3|6755.4|6752.6|6756.6|6753.8|6754.4|6751.6|33
1621412250000|2021-05-19 08:17:30|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.4|6752.6|6
1621412260000|2021-05-19 08:17:40|6755.4|6752.6|6758.1|6755.3|6758.1|6755.3|6755.4|6752.6|6
1621412270000|2021-05-19 08:17:50|6759.1|6756.3|6758.4|6755.6|6759.1|6756.3|6757.4|6754.6|18
1621412280000|2021-05-19 08:18:00|6759.1|6756.3|6759.4|6756.6|6759.6|6756.8|6758.9|6756.1|16
1621412290000|2021-05-19 08:18:10|6757.4|6754.6|6756.4|6753.6|6758.1|6755.3|6756.4|6753.6|10
1621412300000|2021-05-19 08:18:20|6755.9|6753.1|6756.3|6753.5|6756.6|6753.8|6755.9|6753.1|16
1621412310000|2021-05-19 08:18:30|6755.9|6753.1|6754.4|6751.6|6755.9|6753.1|6753.4|6750.6|106
1621412320000|2021-05-19 08:18:40|6754.8|6752|6753.3|6750.5|6755.3|6752.5|6752.4|6749.6|38
1621412330000|2021-05-19 08:18:50|6753.4|6750.6|6753.4|6750.6|6755.4|6752.6|6753.4|6750.6|61
1621412340000|2021-05-19 08:19:00|6753.6|6750.8|6753.4|6750.6|6753.6|6750.8|6752.8|6750|73
1621412350000|2021-05-19 08:19:10|6753.3|6750.5|6753.3|6750.5|6753.4|6750.6|6752.4|6749.6|19
1621412360000|2021-05-19 08:19:20|6753.4|6750.6|6754.3|6751.5|6754.4|6751.6|6753.4|6750.6|1
1621412370000|2021-05-19 08:19:30|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|4
1621412380000|2021-05-19 08:19:40|6753.8|6751|6751.9|6749.1|6757.6|6751.6|6751.9|6747.6|80
1621412390000|2021-05-19 08:19:50|6752.1|6749.3|6752.8|6750|6752.9|6750.1|6752.1|6749.3|28
1621412400000|2021-05-19 08:20:00|6752.9|6750.1|6752.8|6750|6753.4|6750.6|6752.8|6750|10
1621412410000|2021-05-19 08:20:10|6752.9|6750.1|6753.1|6750.3|6753.4|6750.6|6752.8|6750|5
1621412420000|2021-05-19 08:20:20|6753.3|6750.5|6753.4|6750.6|6753.4|6750.6|6752.9|6750.1|19
1621412430000|2021-05-19 08:20:30|6753.8|6751|6754.4|6751.6|6754.6|6751.8|6753.8|6751|34
1621412440000|2021-05-19 08:20:40|6755.2|6752.4|6756.8|6754|6757.9|6755.1|6755.2|6752.4|52
1621412450000|2021-05-19 08:20:50|6756.9|6754.1|6755.9|6753.1|6757.4|6754.6|6755.6|6752.8|16
1621412460000|2021-05-19 08:21:00|6755.4|6752.6|6755.9|6753.1|6756.4|6753.6|6755.3|6752.5|15
1621412470000|2021-05-19 08:21:10|6756.1|6753.3|6756.9|6754.1|6756.9|6754.1|6755.8|6753|28
1621412480000|2021-05-19 08:21:20|6757.1|6754.3|6757.4|6754.6|6758.4|6755.6|6757.1|6754.3|99
1621412490000|2021-05-19 08:21:30|6757.6|6754.8|6756.3|6753.5|6757.6|6754.8|6756.3|6753.5|10
1621412500000|2021-05-19 08:21:40|6756.1|6753.3|6757.6|6754.8|6758.1|6755.3|6756.1|6753.3|20
1621412510000|2021-05-19 08:21:50|6757.4|6754.6|6757.6|6754.8|6758.6|6755.8|6757.4|6754.6|14
1621412520000|2021-05-19 08:22:00|6757.9|6755.1|6757.4|6754.6|6757.9|6755.1|6756.4|6753.6|81
1621412530000|2021-05-19 08:22:10|6756.8|6754|6757.7|6754.9|6758.4|6755.6|6755.4|6752.6|387
1621412540000|2021-05-19 08:22:20|6758.1|6755.3|6758.1|6755.3|6758.4|6755.6|6757.4|6754.6|13
1621412550000|2021-05-19 08:22:30|6758.4|6755.6|6758.1|6755.3|6758.4|6755.6|6757.4|6754.6|11
1621412560000|2021-05-19 08:22:40|6757.8|6755|6755.8|6753|6757.8|6755|6755.8|6753|11
1621412570000|2021-05-19 08:22:50|6755.4|6752.6|6755.9|6753.1|6755.9|6753.1|6755.4|6752.6|5
1621412580000|2021-05-19 08:23:00|6755.4|6752.6|6756.3|6753.5|6757.3|6754.5|6755.4|6752.6|6
1621412590000|2021-05-19 08:23:10|6755.4|6752.6|6756.1|6753.3|6756.4|6753.6|6755.4|6752.6|1
1621412600000|2021-05-19 08:23:20|6756.8|6754|6757.4|6754.6|6757.4|6754.6|6756.8|6754|8
1621412610000|2021-05-19 08:23:30|6756.9|6754.1|6757.8|6755|6757.8|6755|6756.4|6753.6|47
1621412620000|2021-05-19 08:23:40|6757.4|6754.6|6759.4|6756.6|6759.4|6756.6|6757.4|6754.6|11
1621412630000|2021-05-19 08:23:50|6760.1|6757.3|6759.6|6756.8|6760.1|6757.3|6759.4|6756.6|6
1621412640000|2021-05-19 08:24:00|6759.9|6757.1|6760.4|6757.6|6761.4|6758.6|6759.4|6756.6|22
1621412650000|2021-05-19 08:24:10|6760.8|6758|6760.4|6757.6|6760.8|6758|6760.1|6757.3|16
1621412660000|2021-05-19 08:24:20|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|16
1621412670000|2021-05-19 08:24:30|6760.8|6758|6760.4|6757.6|6760.9|6758.1|6760.4|6757.6|17
1621412680000|2021-05-19 08:24:40|6761.8|6759|6763.6|6760.8|6763.6|6760.8|6761.8|6759|56
1621412690000|2021-05-19 08:24:50|6764.1|6761.3|6762.8|6760|6764.4|6761.6|6762.8|6760|32
1621412700000|2021-05-19 08:25:00|6762.9|6760.1|6763.8|6761|6763.9|6761.1|6762.9|6760.1|17
1621412710000|2021-05-19 08:25:10|6763.4|6760.6|6767.4|6764.6|6767.4|6764.6|6763.4|6760.6|149
1621412720000|2021-05-19 08:25:20|6767.1|6764.3|6764.8|6762|6767.1|6764.3|6764.8|6762|80
1621412730000|2021-05-19 08:25:30|6764.1|6761.3|6763.8|6761|6764.1|6761.3|6763.8|6761|15
1621412740000|2021-05-19 08:25:40|6763.2|6760.4|6760.8|6758|6763.2|6760.4|6760.4|6757.6|36
1621412750000|2021-05-19 08:25:50|6760.4|6757.6|6758.3|6755.5|6760.4|6757.6|6757.8|6755|182
1621412760000|2021-05-19 08:26:00|6757.8|6755|6758.4|6755.6|6758.4|6755.6|6757.3|6754.5|34
1621412770000|2021-05-19 08:26:10|6758.8|6756|6759.3|6756.5|6759.8|6757|6758.8|6756|24
1621412780000|2021-05-19 08:26:20|6758.8|6756|6758.4|6755.6|6759.3|6756.5|6758.4|6755.6|20
1621412790000|2021-05-19 08:26:30|6758.1|6755.3|6756.8|6754|6758.1|6755.3|6755.8|6753|31
1621412800000|2021-05-19 08:26:40|6756.3|6753.5|6756.8|6754|6756.8|6754|6755.8|6753|44
1621412810000|2021-05-19 08:26:50|6756.5|6753.7|6753.8|6751|6756.7|6753.9|6753.8|6751|56
1621412820000|2021-05-19 08:27:00|6753.9|6751.1|6751.7|6748.9|6754.8|6752|6750.3|6747.5|1248
1621412830000|2021-05-19 08:27:10|6752|6749.2|6753.2|6750.4|6753.3|6750.5|6752|6749.2|116
1621412840000|2021-05-19 08:27:20|6750.5|6747.7|6751.8|6749|6751.8|6749|6749.8|6747|389
1621412850000|2021-05-19 08:27:30|6752.2|6749.4|6753.2|6750.4|6753.7|6750.9|6752.2|6749.4|89
1621412860000|2021-05-19 08:27:40|6753|6750.2|6753|6750.2|6753.8|6751|6752.2|6749.4|168
1621412870000|2021-05-19 08:27:50|6752.3|6749.5|6752|6749.2|6753.2|6750.4|6751.5|6748.7|215
1621412880000|2021-05-19 08:28:00|6752.2|6749.4|6754.7|6751.9|6754.8|6752|6752|6749.2|94
1621412890000|2021-05-19 08:28:10|6754.2|6751.4|6756.2|6753.4|6756.2|6753.4|6753.2|6750.4|139
1621412900000|2021-05-19 08:28:20|6756.4|6753.6|6756.2|6753.4|6757.2|6754.4|6756.2|6753.4|51
1621412910000|2021-05-19 08:28:30|6756.3|6753.5|6755.2|6752.4|6757.3|6754.5|6753.9|6751.1|158
1621412920000|2021-05-19 08:28:40|6755.3|6752.5|6755.3|6752.5|6757.2|6754.4|6755.2|6752.4|95
1621412930000|2021-05-19 08:28:50|6755.2|6752.4|6754.2|6751.4|6755.8|6753|6754.2|6751.4|150
1621412940000|2021-05-19 08:29:00|6754.5|6751.7|6751.5|6748.7|6754.7|6751.9|6751.5|6748.7|187
1621412950000|2021-05-19 08:29:10|6751.7|6748.9|6753.8|6751|6754.8|6752|6751.5|6748.7|449
1621412960000|2021-05-19 08:29:20|6753.7|6750.9|6752.7|6749.9|6753.8|6751|6751.7|6748.9|167
1621412970000|2021-05-19 08:29:30|6752.5|6749.7|6751.5|6748.7|6752.5|6749.7|6751.5|6748.7|158
1621412980000|2021-05-19 08:29:40|6750.8|6748|6752.5|6749.7|6752.8|6750|6750.8|6748|456
1621412990000|2021-05-19 08:29:50|6751.8|6749|6752.5|6749.7|6752.5|6749.7|6751.5|6748.7|390
1621413000000|2021-05-19 08:30:00|6752.8|6750|6755.8|6753|6756.8|6754|6752.8|6750|672
1621413010000|2021-05-19 08:30:10|6755.7|6752.9|6753.5|6750.7|6755.7|6752.9|6753.5|6750.7|95
1621413020000|2021-05-19 08:30:20|6753.2|6750.4|6758.8|6756|6758.8|6756|6753.2|6750.4|334
1621413030000|2021-05-19 08:30:30|6758.7|6755.9|6756.5|6753.7|6758.8|6756|6755.8|6753|85
1621413040000|2021-05-19 08:30:40|6756.9|6754.1|6757.2|6754.4|6757.2|6754.4|6756.5|6753.7|86
1621413050000|2021-05-19 08:30:50|6757.5|6754.7|6757.7|6754.9|6758.8|6756|6757.5|6754.7|145
1621413060000|2021-05-19 08:31:00|6757.5|6754.7|6757.8|6755|6757.8|6755|6757.5|6754.7|106
1621413070000|2021-05-19 08:31:10|6757.2|6754.4|6755.8|6753|6757.8|6755|6755.4|6752.6|155
1621413080000|2021-05-19 08:31:20|6755.4|6752.6|6756.4|6753.6|6756.4|6753.6|6755.2|6752.4|35
1621413090000|2021-05-19 08:31:30|6756|6753.2|6754.8|6752|6757.4|6754.6|6754.8|6752|121
1621413100000|2021-05-19 08:31:40|6755.2|6752.4|6754.8|6752|6755.4|6752.6|6754.8|6752|60
1621413110000|2021-05-19 08:31:50|6754.4|6751.6|6753.2|6750.4|6754.4|6751.6|6753.2|6750.4|41
1621413120000|2021-05-19 08:32:00|6752.8|6750|6751.8|6749|6756.3|6752.1|6751.8|6746.3|286
1621413130000|2021-05-19 08:32:10|6751|6748.2|6751.2|6748.4|6752|6749.2|6750.7|6747.9|96
1621413140000|2021-05-19 08:32:20|6751|6748.2|6749.8|6747|6751|6748.2|6748.4|6745.6|194
1621413150000|2021-05-19 08:32:30|6750.2|6747.4|6749.8|6747|6750.2|6747.4|6749.7|6746.9|25
1621413160000|2021-05-19 08:32:40|6750.7|6747.9|6752.5|6749.7|6752.5|6749.7|6750.7|6747.9|23
1621413170000|2021-05-19 08:32:50|6752.2|6749.4|6750.5|6747.7|6752.2|6749.4|6750.5|6747.7|50
1621413180000|2021-05-19 08:33:00|6750.2|6747.4|6750.5|6747.7|6751|6748.2|6750.2|6747.4|5
1621413190000|2021-05-19 08:33:10|6750.2|6747.4|6750.5|6747.7|6750.5|6747.7|6749.5|6746.7|62
1621413200000|2021-05-19 08:33:20|6750.8|6748|6751.7|6748.9|6752.4|6749.6|6750.8|6748|45
1621413210000|2021-05-19 08:33:30|6751.8|6749|6753.2|6750.4|6753.2|6750.4|6751.5|6748.7|80
1621413220000|2021-05-19 08:33:40|6753.8|6751|6757.5|6754.7|6757.5|6754.7|6753.8|6751|88
1621413230000|2021-05-19 08:33:50|6758.5|6755.7|6756.2|6753.4|6758.5|6755.7|6755.7|6752.9|85
1621413240000|2021-05-19 08:34:00|6756|6753.2|6753.2|6750.4|6756|6753.2|6753|6750.2|38
1621413250000|2021-05-19 08:34:10|6752.7|6749.9|6752|6749.2|6752.7|6749.9|6751.2|6748.4|53
1621413260000|2021-05-19 08:34:20|6751.7|6748.9|6750.5|6747.7|6751.7|6748.9|6750.5|6747.7|8
1621413270000|2021-05-19 08:34:30|6751.2|6748.4|6749.2|6746.4|6751.2|6748.4|6749.2|6746.4|90
1621413280000|2021-05-19 08:34:40|6750.2|6747.4|6752.2|6749.4|6752.2|6749.4|6750.2|6747.4|424
1621413290000|2021-05-19 08:34:50|6751.7|6748.9|6751.5|6748.7|6752.2|6749.4|6751.2|6748.4|34
1621413300000|2021-05-19 08:35:00|6751.2|6748.4|6750.2|6747.4|6751.7|6748.9|6750.2|6747.4|87
1621413310000|2021-05-19 08:35:10|6750.3|6747.5|6749.5|6746.7|6750.3|6747.5|6749.5|6746.7|19
1621413320000|2021-05-19 08:35:20|6749.2|6746.4|6749.5|6746.7|6749.5|6746.7|6749.2|6746.4|54
1621413330000|2021-05-19 08:35:30|6749.2|6746.4|6749.2|6746.4|6749.5|6746.7|6749.2|6746.4|45
1621413340000|2021-05-19 08:35:40|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|6749.5|6746.7|5
1621413350000|2021-05-19 08:35:50|6748.5|6745.7|6744.9|6742.1|6748.5|6745.7|6744.2|6741.4|293
1621413360000|2021-05-19 08:36:00|6744.5|6741.7|6744.2|6741.4|6745|6742.2|6741.5|6738.7|349
1621413370000|2021-05-19 08:36:10|6744|6741.2|6742.8|6740|6744.2|6741.4|6742.8|6740|2
1621413380000|2021-05-19 08:36:20|6742.9|6740.1|6741.8|6739|6743.3|6740.5|6741.7|6738.9|42
1621413390000|2021-05-19 08:36:30|6741.9|6739.1|6742.8|6740|6742.8|6740|6741.7|6738.9|12
1621413400000|2021-05-19 08:36:40|6742.7|6739.9|6743.3|6740.5|6743.3|6740.5|6742.3|6739.5|1
1621413410000|2021-05-19 08:36:50|6743.2|6740.4|6743.5|6740.7|6743.8|6741|6743.2|6740.4|31
1621413420000|2021-05-19 08:37:00|6743.2|6740.4|6742.7|6739.9|6743.2|6740.4|6741.2|6738.4|43
1621413430000|2021-05-19 08:37:10|6742.8|6740|6743.2|6740.4|6743.2|6740.4|6742.8|6740|6
1621413440000|2021-05-19 08:37:20|6742.8|6740|6742.8|6740|6742.8|6740|6742.2|6739.4|2
1621413450000|2021-05-19 08:37:30|6742.4|6739.6|6742.3|6739.5|6742.4|6739.6|6742.3|6739.5|4
1621413460000|2021-05-19 08:37:40|6741.3|6738.5|6740.8|6738|6741.3|6738.5|6740.8|6738|5
1621413470000|2021-05-19 08:37:50|6741.3|6738.5|6741.2|6738.4|6741.8|6739|6740.8|6738|23
1621413480000|2021-05-19 08:38:00|6741.4|6738.6|6741.2|6738.4|6741.7|6738.9|6741.2|6738.4|17
1621413490000|2021-05-19 08:38:10|6740.8|6738|6738.8|6736|6740.8|6738|6738.8|6736|58
1621413500000|2021-05-19 08:38:20|6739.1|6736.3|6740.2|6737.4|6740.3|6737.5|6739.1|6736.3|128
1621413510000|2021-05-19 08:38:30|6740.3|6737.5|6740.8|6738|6740.8|6738|6740.3|6737.5|19
1621413520000|2021-05-19 08:38:40|6741.2|6738.4|6741.8|6739|6741.8|6739|6741.2|6738.4|20
1621413530000|2021-05-19 08:38:50|6742.2|6739.4|6743.5|6740.7|6743.5|6740.7|6741.2|6738.4|39
1621413540000|2021-05-19 08:39:00|6743.2|6740.4|6744.8|6742|6746.1|6743.3|6743.2|6740.4|307
1621413550000|2021-05-19 08:39:10|6744.2|6741.4|6743.8|6741|6744.3|6741.5|6743.3|6740.5|35
1621413560000|2021-05-19 08:39:20|6744.2|6741.4|6745.9|6743.1|6746.1|6743.3|6744.2|6741.4|33
1621413570000|2021-05-19 08:39:30|6745.8|6743|6746.1|6743.3|6746.1|6743.3|6744.9|6742.1|65
1621413580000|2021-05-19 08:39:40|6746.4|6743.6|6747.4|6744.6|6747.8|6745|6746.4|6743.6|21
1621413590000|2021-05-19 08:39:50|6747.3|6744.5|6747.8|6745|6747.8|6745|6746.8|6744|29
1621413600000|2021-05-19 08:40:00|6747.4|6744.6|6746.8|6744|6747.4|6744.6|6745.8|6743|145
1621413610000|2021-05-19 08:40:10|6747.8|6745|6747.3|6744.5|6747.8|6745|6747.3|6744.5|286
1621413620000|2021-05-19 08:40:20|6747.2|6744.4|6746.9|6744.1|6747.3|6744.5|6746.8|6744|37
1621413630000|2021-05-19 08:40:30|6747.3|6744.5|6747.4|6744.6|6748.3|6745.5|6747.3|6744.5|49
1621413640000|2021-05-19 08:40:40|6747.8|6745|6747.3|6744.5|6748.7|6745.9|6747.3|6744.5|134
1621413650000|2021-05-19 08:40:50|6747.2|6744.4|6746.8|6744|6747.2|6744.4|6746.8|6744|0
1621413660000|2021-05-19 08:41:00|6746.9|6744.1|6747.4|6744.6|6748.5|6745.7|6746.8|6744|66
1621413670000|2021-05-19 08:41:10|6747.8|6745|6747.2|6744.4|6747.8|6745|6745.2|6742.4|58
1621413680000|2021-05-19 08:41:20|6747.7|6744.9|6747.2|6744.4|6748|6745.2|6747.2|6744.4|2
1621413690000|2021-05-19 08:41:30|6747.3|6744.5|6746.7|6743.9|6747.3|6744.5|6746.2|6743.4|6
1621413700000|2021-05-19 08:41:40|6746.5|6743.7|6745.7|6742.9|6746.5|6743.7|6745.2|6742.4|0
1621413710000|2021-05-19 08:41:50|6745.5|6742.7|6744.2|6741.4|6745.5|6742.7|6743.7|6740.9|5
1621413720000|2021-05-19 08:42:00|6744.5|6741.7|6745.2|6742.4|6746.2|6743.4|6744.5|6741.7|3
1621413730000|2021-05-19 08:42:10|||||||||1
1621413740000|2021-05-19 08:42:20|6744.7|6741.9|6742.2|6739.4|6744.7|6741.9|6742.2|6739.4|69
1621413750000|2021-05-19 08:42:30|6742.5|6739.7|6740.5|6737.7|6742.5|6739.7|6740.5|6737.7|12
1621413760000|2021-05-19 08:42:40|6741.2|6738.4|6742.2|6739.4|6742.2|6739.4|6741.2|6738.4|10
1621413780000|2021-05-19 08:43:00|6742|6739.2|6742|6739.2|6742|6739.2|6742|6739.2|4
1621413790000|2021-05-19 08:43:10|6742.2|6739.4|6742.5|6739.7|6743.2|6740.4|6742|6739.2|18
1621413800000|2021-05-19 08:43:20|6742.2|6739.4|6744.2|6741.4|6745.2|6742.4|6742.2|6739.4|30
1621413810000|2021-05-19 08:43:30|6744.5|6741.7|6744.7|6741.9|6745.2|6742.4|6744.3|6741.5|8
1621413820000|2021-05-19 08:43:40|6744.5|6741.7|6743.7|6740.9|6744.5|6741.7|6743.3|6740.5|4
1621413830000|2021-05-19 08:43:50|6743.8|6741|6743.7|6740.9|6743.8|6741|6743.7|6740.9|11
1621413840000|2021-05-19 08:44:00|6744.2|6741.4|6743.2|6740.4|6744.7|6741.9|6743.2|6740.4|6
1621413850000|2021-05-19 08:44:10|6742.8|6740|6742|6739.2|6742.8|6740|6742|6739.2|55
1621413860000|2021-05-19 08:44:20|6741.7|6738.9|6741.7|6738.9|6742.2|6739.4|6741.5|6738.7|25
1621413870000|2021-05-19 08:44:30|6741.8|6739|6742.2|6739.4|6742.2|6739.4|6741.8|6739|1
1621413880000|2021-05-19 08:44:40|6742.5|6739.7|6742.2|6739.4|6742.5|6739.7|6742|6739.2|54
1621413890000|2021-05-19 08:44:50|6742.4|6739.6|6742.8|6740|6743.2|6740.4|6742|6739.2|146
1621413900000|2021-05-19 08:45:00|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|1
1621413910000|2021-05-19 08:45:10|6743|6740.2|6742.7|6739.9|6743.2|6740.4|6742.5|6739.7|2
1621413920000|2021-05-19 08:45:20|6742.2|6739.4|6742.5|6739.7|6742.7|6739.9|6741.7|6738.9|32
1621413930000|2021-05-19 08:45:30|6742.2|6739.4|6742.2|6739.4|6742.7|6739.9|6742|6739.2|30
1621413940000|2021-05-19 08:45:40|6742.5|6739.7|6742|6739.2|6742.5|6739.7|6742|6739.2|0
1621413950000|2021-05-19 08:45:50|6742.2|6739.4|6741.5|6738.7|6742.2|6739.4|6741.2|6738.4|25
1621413960000|2021-05-19 08:46:00|6741.7|6738.9|6740.2|6737.4|6741.7|6738.9|6739.5|6736.7|66
1621413970000|2021-05-19 08:46:10|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|6740.5|6737.7|0
1621413980000|2021-05-19 08:46:20|6740.2|6737.4|6739.2|6736.4|6740.2|6737.4|6739.2|6736.4|139
1621413990000|2021-05-19 08:46:30|6738.6|6735.8|6737|6734.2|6738.6|6735.8|6735.8|6733|207
1621414000000|2021-05-19 08:46:40|6737.2|6734.4|6736|6733.2|6737.2|6734.4|6735.2|6732.4|155
1621414010000|2021-05-19 08:46:50|6736.8|6734|6736.2|6733.4|6737.7|6734.9|6736.2|6733.4|45
1621414020000|2021-05-19 08:47:00|6735.8|6733|6735.3|6732.5|6735.8|6733|6735.2|6732.4|5
1621414030000|2021-05-19 08:47:10|6735.2|6732.4|6735.7|6732.9|6735.7|6732.9|6734.5|6731.7|46
1621414040000|2021-05-19 08:47:20|6735.8|6733|6734.2|6731.4|6735.8|6733|6733.7|6730.9|263
1621414050000|2021-05-19 08:47:30|6734.1|6731.3|6735.1|6732.3|6735.1|6732.3|6734.1|6731.3|170
1621414060000|2021-05-19 08:47:40|6735.6|6732.8|6734.8|6732|6735.8|6733|6734.1|6731.3|79
1621414070000|2021-05-19 08:47:50|6735.1|6732.3|6735.6|6732.8|6735.8|6733|6734.9|6732.1|68
1621414080000|2021-05-19 08:48:00|6735.3|6732.5|6735.1|6732.3|6735.3|6732.5|6734.1|6731.3|5
1621414090000|2021-05-19 08:48:10|6735.8|6733|6735.1|6732.3|6735.8|6733|6734.1|6731.3|22
1621414100000|2021-05-19 08:48:20|6735|6732.2|6734.5|6731.7|6735|6732.2|6732.5|6729.7|60
1621414110000|2021-05-19 08:48:30|6734.1|6731.3|6737.1|6734.3|6737.8|6735|6734|6731.2|21
1621414120000|2021-05-19 08:48:40|6737.3|6734.5|6740.1|6737.3|6741.1|6738.3|6737.1|6734.3|149
1621414130000|2021-05-19 08:48:50|6740.3|6737.5|6740.3|6737.5|6741.8|6739|6739.5|6736.7|83
1621414140000|2021-05-19 08:49:00|6740.1|6737.3|6738.1|6735.3|6740.3|6737.5|6738.1|6735.3|62
1621414150000|2021-05-19 08:49:10|6736.8|6734|6736.8|6734|6736.8|6734|6736.8|6734|8
1621414160000|2021-05-19 08:49:20|6737.1|6734.3|6738.1|6735.3|6738.1|6735.3|6736.1|6733.3|34
1621414170000|2021-05-19 08:49:30|6737.9|6735.1|6738.8|6736|6738.8|6736|6736.8|6734|76
1621414180000|2021-05-19 08:49:40|6738.6|6735.8|6737.1|6734.3|6738.8|6736|6736|6733.2|108
1621414190000|2021-05-19 08:49:50|6736.6|6733.8|6734.8|6732|6736.6|6733.8|6734.6|6731.8|7
1621414200000|2021-05-19 08:50:00|6735|6732.2|6735.6|6732.8|6735.8|6733|6734.5|6731.7|35
1621414210000|2021-05-19 08:50:10|6735.1|6732.3|6735|6732.2|6735.1|6732.3|6735|6732.2|4
1621414220000|2021-05-19 08:50:20|6735.5|6732.7|6734.6|6731.8|6735.6|6732.8|6734.6|6731.8|6
1621414230000|2021-05-19 08:50:30|6734.5|6731.7|6734.1|6731.3|6734.6|6731.8|6733.6|6730.8|35
1621414240000|2021-05-19 08:50:40|6734.5|6731.7|6736.6|6733.8|6736.8|6734|6734.5|6731.7|9
1621414250000|2021-05-19 08:50:50|6736.5|6733.7|6736|6733.2|6737.1|6734.3|6735.5|6732.7|36
1621414260000|2021-05-19 08:51:00|6735.5|6732.7|6737.5|6734.7|6737.5|6734.7|6735.5|6732.7|13
1621414270000|2021-05-19 08:51:10|6737.6|6734.8|6737.5|6734.7|6738.5|6735.7|6737.5|6734.7|69
1621414280000|2021-05-19 08:51:20|6737.1|6734.3|6738.1|6735.3|6738.1|6735.3|6737|6734.2|10
1621414290000|2021-05-19 08:51:30|6738.5|6735.7|6738|6735.2|6738.5|6735.7|6737.5|6734.7|43
1621414300000|2021-05-19 08:51:40|6738.1|6735.3|6739.1|6736.3|6739.1|6736.3|6737.5|6734.7|81
1621414310000|2021-05-19 08:51:50|6738.8|6736|6739.5|6736.7|6740|6737.2|6738.5|6735.7|4
1621414320000|2021-05-19 08:52:00|6739.1|6736.3|6740|6737.2|6740.1|6737.3|6739.1|6736.3|4
1621414330000|2021-05-19 08:52:10|6740.1|6737.3|6740.1|6737.3|6740.6|6737.8|6739.5|6736.7|18
1621414340000|2021-05-19 08:52:20|6740.6|6737.8|6741.6|6738.8|6741.8|6739|6740.1|6737.3|56
1621414350000|2021-05-19 08:52:30|6741.5|6738.7|6741.8|6739|6741.8|6739|6741.1|6738.3|6
1621414360000|2021-05-19 08:52:40|6742.1|6739.3|6741.1|6738.3|6742.1|6739.3|6740.6|6737.8|5
1621414370000|2021-05-19 08:52:50|6740.6|6737.8|6742.3|6739.5|6742.6|6739.8|6740.6|6737.8|8
1621414380000|2021-05-19 08:53:00|6742.1|6739.3|6742.6|6739.8|6742.8|6740|6742.1|6739.3|24
1621414390000|2021-05-19 08:53:10|6742.8|6740|6742.8|6740|6742.8|6740|6742.3|6739.5|8
1621414400000|2021-05-19 08:53:20|6742.6|6739.8|6742.8|6740|6742.8|6740|6742.6|6739.8|7
1621414410000|2021-05-19 08:53:30|6742.6|6739.8|6742.1|6739.3|6742.8|6740|6742.1|6739.3|4
1621414420000|2021-05-19 08:53:40|6742.3|6739.5|6742.1|6739.3|6743.1|6740.3|6742.1|6739.3|27
1621414430000|2021-05-19 08:53:50|6742.6|6739.8|6743|6740.2|6743.1|6740.3|6742.5|6739.7|4
1621414440000|2021-05-19 08:54:00|6742.9|6740.1|6743.1|6740.3|6743.1|6740.3|6742.6|6739.8|1
1621414450000|2021-05-19 08:54:10|6743|6740.2|6745.1|6742.3|6745.1|6742.3|6743|6740.2|16
1621414460000|2021-05-19 08:54:20|6744.8|6742|6744.5|6741.7|6744.8|6742|6744.1|6741.3|9
1621414470000|2021-05-19 08:54:30|6744.9|6742.1|6744.5|6741.7|6745.5|6742.7|6744.5|6741.7|31
1621414480000|2021-05-19 08:54:40|6745.5|6742.7|6745|6742.2|6745.5|6742.7|6744.5|6741.7|16
1621414490000|2021-05-19 08:54:50|6743.5|6740.7|6745.6|6742.8|6746.1|6743.3|6743.5|6740.7|131
1621414500000|2021-05-19 08:55:00|6746|6743.2|6745.5|6742.7|6746.1|6743.3|6745.1|6742.3|37
1621414510000|2021-05-19 08:55:10|6745.6|6742.8|6745.6|6742.8|6746.1|6743.3|6745.1|6742.3|18
1621414520000|2021-05-19 08:55:20|6745.5|6742.7|6746.1|6743.3|6746.1|6743.3|6745.1|6742.3|1
1621414530000|2021-05-19 08:55:30|6745.8|6743|6745.1|6742.3|6745.8|6743|6745.1|6742.3|34
1621414540000|2021-05-19 08:55:40|6744.5|6741.7|6745|6742.2|6745.1|6742.3|6744|6741.2|43
1621414550000|2021-05-19 08:55:50|6744.5|6741.7|6746|6743.2|6747.1|6744.3|6744.5|6741.7|41
1621414560000|2021-05-19 08:56:00|6745.9|6743.1|6745.1|6742.3|6745.9|6743.1|6744.5|6741.7|32
1621414570000|2021-05-19 08:56:10|6746.1|6743.3|6747.1|6744.3|6748.1|6745.3|6746.1|6743.3|353
1621414580000|2021-05-19 08:56:20|6747|6744.2|6748|6745.2|6748.1|6745.3|6747|6744.2|49
1621414590000|2021-05-19 08:56:30|6748.1|6745.3|6750.1|6747.3|6750.8|6748|6746.5|6743.7|158
1621414600000|2021-05-19 08:56:40|6749.8|6747|6751.1|6748.3|6751.5|6748.7|6749.1|6746.3|64
1621414610000|2021-05-19 08:56:50|6753.1|6750.3|6752.8|6750|6753.8|6751|6751.5|6748.7|235
1621414620000|2021-05-19 08:57:00|6752.6|6749.8|6750.1|6747.3|6753.1|6750.3|6750.1|6747.3|86
1621414630000|2021-05-19 08:57:10|6750.3|6747.5|6749.3|6746.5|6750.3|6747.5|6749.1|6746.3|77
1621414640000|2021-05-19 08:57:20|6749.5|6746.7|6748.1|6745.3|6749.5|6746.7|6747.6|6744.8|36
1621414650000|2021-05-19 08:57:30|6748.6|6745.8|6748.8|6746|6749.1|6746.3|6748.6|6745.8|4
1621414660000|2021-05-19 08:57:40|6748.9|6746.1|6749.3|6746.5|6749.3|6746.5|6748.1|6745.3|86
1621414670000|2021-05-19 08:57:50|6749.8|6747|6750.3|6747.5|6750.3|6747.5|6749.8|6747|4
1621414680000|2021-05-19 08:58:00|6750.6|6747.8|6750.1|6747.3|6750.6|6747.8|6749.6|6746.8|2
1621414690000|2021-05-19 08:58:10|6752.1|6749.3|6753.1|6750.3|6753.1|6750.3|6752.1|6749.3|15
1621414700000|2021-05-19 08:58:20|6752.6|6749.8|6753.5|6750.7|6753.8|6751|6752.3|6749.5|18
1621414710000|2021-05-19 08:58:30|6753.1|6750.3|6752.1|6749.3|6753.1|6750.3|6751.5|6748.7|50
1621414720000|2021-05-19 08:58:40|6752.3|6749.5|6752|6749.2|6752.6|6749.8|6752|6749.2|11
1621414730000|2021-05-19 08:58:50|6751.5|6748.7|6752|6749.2|6752.1|6749.3|6751.5|6748.7|1
1621414740000|2021-05-19 08:59:00|6752.1|6749.3|6752.5|6749.7|6752.5|6749.7|6752|6749.2|14
1621414750000|2021-05-19 08:59:10|6752.9|6750.1|6753|6750.2|6753.6|6750.8|6752.9|6750.1|14
1621414760000|2021-05-19 08:59:20|6752.5|6749.7|6753|6750.2|6753|6750.2|6752|6749.2|2
1621414770000|2021-05-19 08:59:30|6752.5|6749.7|6752.5|6749.7|6752.6|6749.8|6752.5|6749.7|12
1621414780000|2021-05-19 08:59:40|6752.6|6749.8|6753.6|6750.8|6754|6751.2|6752.6|6749.8|30
1621414790000|2021-05-19 08:59:50|6754|6751.2|6755.6|6752.8|6755.6|6752.8|6753.6|6750.8|64
1621414800000|2021-05-19 09:00:00|6755.8|6753|6755.1|6752.3|6757.1|6754.3|6755|6752.2|27
1621414810000|2021-05-19 09:00:10|6754.6|6751.8|6754.5|6751.7|6754.6|6751.8|6754.5|6751.7|1
1621414820000|2021-05-19 09:00:20|6754.1|6751.3|6753|6750.2|6755|6752.2|6753|6750.2|67
1621414830000|2021-05-19 09:00:30|6752.9|6750.1|6756|6753.2|6756|6753.2|6752.5|6749.7|78
1621414840000|2021-05-19 09:00:40|6755.5|6752.7|6756|6753.2|6756.1|6753.3|6755.1|6752.3|87
1621414850000|2021-05-19 09:00:50|6756.1|6753.3|6759.1|6756.3|6759.1|6756.3|6756.1|6753.3|100
1621414860000|2021-05-19 09:01:00|6759|6756.2|6761.1|6758.3|6763.1|6760.3|6758.6|6755.8|303
1621414870000|2021-05-19 09:01:10|6761.5|6758.7|6762.1|6759.3|6762.1|6759.3|6761.1|6758.3|37
1621414880000|2021-05-19 09:01:20|6762.5|6759.7|6761.8|6759|6762.5|6759.7|6761.5|6758.7|67
1621414890000|2021-05-19 09:01:30|6761.6|6758.8|6761.6|6758.8|6762.5|6759.7|6761.1|6758.3|153
1621414900000|2021-05-19 09:01:40|6761.5|6758.7|6760.3|6757.5|6761.5|6758.7|6760.1|6757.3|15
1621414910000|2021-05-19 09:01:50|6760.8|6758|6762.3|6759.5|6763.3|6760.5|6760.8|6758|172
1621414920000|2021-05-19 09:02:00|6763.1|6760.3|6764.1|6761.3|6764.1|6761.3|6763.1|6760.3|45
1621414930000|2021-05-19 09:02:10|6763.3|6760.5|6765.6|6762.8|6765.8|6763|6763.3|6760.5|36
1621414940000|2021-05-19 09:02:20|6765.5|6762.7|6764.5|6761.7|6765.8|6763|6764.5|6761.7|33
1621414950000|2021-05-19 09:02:30|6764.6|6761.8|6766.1|6763.3|6766.3|6763.5|6763.8|6761|28
1621414960000|2021-05-19 09:02:40|6765.8|6763|6765.8|6763|6765.8|6763|6765.8|6763|0
1621414970000|2021-05-19 09:02:50|6766.3|6763.5|6767.1|6764.3|6768.6|6765.8|6766.3|6763.5|73
1621414980000|2021-05-19 09:03:00|6767.3|6764.5|6765.6|6762.8|6767.5|6764.7|6765.5|6762.7|57
1621414990000|2021-05-19 09:03:10|6765.8|6763|6766.3|6763.5|6766.3|6763.5|6765.3|6762.5|13
1621415000000|2021-05-19 09:03:20|6766.1|6763.3|6767.3|6764.5|6767.3|6764.5|6766.1|6763.3|6
1621415010000|2021-05-19 09:03:30|6768.1|6765.3|6767.3|6764.5|6768.8|6766|6767.3|6764.5|19
1621415020000|2021-05-19 09:03:40|6767.1|6764.3|6765.8|6763|6767.1|6764.3|6765.6|6762.8|17
1621415030000|2021-05-19 09:03:50|6766.1|6763.3|6766.8|6764|6766.8|6764|6766.1|6763.3|12
1621415040000|2021-05-19 09:04:00|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|4
1621415050000|2021-05-19 09:04:10|6768.1|6765.3|6771.6|6768.8|6772.1|6769.3|6768.1|6765.3|185
1621415060000|2021-05-19 09:04:20|6771.1|6768.3|6771.1|6768.3|6772.1|6769.3|6770.6|6767.8|12
1621415070000|2021-05-19 09:04:30|6771|6768.2|6770.6|6767.8|6771.3|6768.5|6770.1|6767.3|93
1621415080000|2021-05-19 09:04:40|6769.8|6767|6772.8|6770|6772.8|6770|6769.8|6767|12
1621415090000|2021-05-19 09:04:50|6772.1|6769.3|6771.8|6769|6772.1|6769.3|6771.3|6768.5|8
1621415100000|2021-05-19 09:05:00|6771.3|6768.5|6770.1|6767.3|6771.3|6768.5|6769.6|6766.8|46
1621415110000|2021-05-19 09:05:10|6771.1|6768.3|6771.4|6768.6|6772.1|6769.3|6771.1|6768.3|46
1621415120000|2021-05-19 09:05:20|6772.1|6769.3|6772.8|6770|6773.8|6771|6772.1|6769.3|60
1621415130000|2021-05-19 09:05:30|6773.1|6770.3|6774.6|6771.8|6775.1|6772.3|6772.3|6769.5|17
1621415140000|2021-05-19 09:05:40|6774.5|6771.7|6775|6772.2|6775.1|6772.3|6774.1|6771.3|20
1621415150000|2021-05-19 09:05:50|6774.6|6771.8|6773.1|6770.3|6774.6|6771.8|6772.5|6769.7|51
1621415160000|2021-05-19 09:06:00|6773.5|6770.7|6773.5|6770.7|6773.8|6771|6773.5|6770.7|37
1621415170000|2021-05-19 09:06:10|6773.6|6770.8|6773.1|6770.3|6773.6|6770.8|6773.1|6770.3|9
1621415180000|2021-05-19 09:06:20|6772.8|6770|6773.5|6770.7|6773.5|6770.7|6772.5|6769.7|19
1621415190000|2021-05-19 09:06:30|6773.1|6770.3|6772.5|6769.7|6773.6|6770.8|6772.5|6769.7|32
1621415200000|2021-05-19 09:06:40|6772.6|6769.8|6773.1|6770.3|6773.1|6770.3|6772.6|6769.8|12
1621415210000|2021-05-19 09:06:50|6773.5|6770.7|6774.1|6771.3|6774.6|6771.8|6773.1|6770.3|82
1621415220000|2021-05-19 09:07:00|6773.8|6771|6774.1|6771.3|6774.8|6772|6773.8|6771|38
1621415230000|2021-05-19 09:07:10|6773.8|6771|6772.1|6769.3|6773.8|6771|6772.1|6769.3|8
1621415240000|2021-05-19 09:07:20|6771.6|6768.8|6770.3|6767.5|6771.8|6769|6770.1|6767.3|12
1621415250000|2021-05-19 09:07:30|6770.8|6768|6771.8|6769|6771.8|6769|6770.3|6767.5|39
1621415260000|2021-05-19 09:07:40|6772.1|6769.3|6774.1|6771.3|6774.6|6771.8|6771.6|6768.8|97
1621415270000|2021-05-19 09:07:50|6774.3|6771.5|6775.1|6772.3|6775.1|6772.3|6774.3|6771.5|10
1621415280000|2021-05-19 09:08:00|6775.8|6773|6777.6|6774.8|6777.8|6775|6775.8|6773|153
1621415290000|2021-05-19 09:08:10|6778.1|6775.3|6779.1|6776.3|6779.1|6776.3|6777.8|6775|41
1621415300000|2021-05-19 09:08:20|6779|6776.2|6778.6|6775.8|6779.1|6776.3|6778.6|6775.8|24
1621415310000|2021-05-19 09:08:30|6778.5|6775.7|6778.5|6775.7|6778.6|6775.8|6778.5|6775.7|11
1621415320000|2021-05-19 09:08:40|6778.8|6776|6778.5|6775.7|6779.1|6776.3|6778.5|6775.7|4
1621415330000|2021-05-19 09:08:50|6778.9|6776.1|6779.1|6776.3|6779.1|6776.3|6778.5|6775.7|26
1621415340000|2021-05-19 09:09:00|6779.5|6776.7|6778.6|6775.8|6779.8|6777|6778.1|6775.3|21
1621415350000|2021-05-19 09:09:10|6778.5|6775.7|6777.8|6775|6778.5|6775.7|6777.1|6774.3|8
1621415360000|2021-05-19 09:09:20|6777.6|6774.8|6776|6773.2|6777.8|6775|6776|6773.2|35
1621415370000|2021-05-19 09:09:30|6775.6|6772.8|6775.1|6772.3|6775.6|6772.8|6775|6772.2|28
1621415380000|2021-05-19 09:09:40|6774.5|6771.7|6775|6772.2|6775.6|6772.8|6774.5|6771.7|21
1621415390000|2021-05-19 09:09:50|6774.5|6771.7|6774.8|6772|6774.8|6772|6774.5|6771.7|18
1621415400000|2021-05-19 09:10:00|6775.1|6772.3|6776|6773.2|6776.6|6773.8|6775.1|6772.3|43
1621415410000|2021-05-19 09:10:10|6776.1|6773.3|6777.1|6774.3|6777.1|6774.3|6776.1|6773.3|20
1621415420000|2021-05-19 09:10:20|6777|6774.2|6777.1|6774.3|6777.1|6774.3|6777|6774.2|7
1621415430000|2021-05-19 09:10:30|6776.8|6774|6774.5|6771.7|6776.8|6774|6774.5|6771.7|6
1621415440000|2021-05-19 09:10:40|6773.8|6771|6773.9|6771.1|6774.1|6771.3|6773.6|6770.8|20
1621415450000|2021-05-19 09:10:50|6773.6|6770.8|6775.1|6772.3|6775.1|6772.3|6773.6|6770.8|2
1621415460000|2021-05-19 09:11:00|6775.8|6773|6774.1|6771.3|6775.8|6773|6774.1|6771.3|17
1621415470000|2021-05-19 09:11:10|6772.5|6769.7|6771.5|6768.7|6772.5|6769.7|6770.5|6767.7|170
1621415480000|2021-05-19 09:11:20|6771.6|6768.8|6769.8|6767|6772|6769.2|6768.1|6765.3|359
1621415490000|2021-05-19 09:11:30|6770.1|6767.3|6769.1|6766.3|6770.6|6767.8|6768.6|6765.8|85
1621415500000|2021-05-19 09:11:40|6769|6766.2|6769.1|6766.3|6769.1|6766.3|6769|6766.2|2
1621415510000|2021-05-19 09:11:50|6769.5|6766.7|6768.1|6765.3|6769.5|6766.7|6768.1|6765.3|14
1621415520000|2021-05-19 09:12:00|6767.8|6765|6769|6766.2|6769.1|6766.3|6767.8|6765|23
1621415530000|2021-05-19 09:12:10|6768.9|6766.1|6769.6|6766.8|6770.5|6767.7|6768.5|6765.7|123
1621415540000|2021-05-19 09:12:20|6770.1|6767.3|6769.1|6766.3|6770.1|6767.3|6768.3|6765.5|56
1621415550000|2021-05-19 09:12:30|6769|6766.2|6766.1|6763.3|6769.1|6766.3|6765.5|6762.7|112
1621415560000|2021-05-19 09:12:40|6767|6764.2|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|59
1621415570000|2021-05-19 09:12:50|6766.3|6763.5|6766|6763.2|6766.8|6764|6766|6763.2|9
1621415580000|2021-05-19 09:13:00|6766.1|6763.3|6766.1|6763.3|6767.1|6764.3|6765.1|6762.3|72
1621415590000|2021-05-19 09:13:10|6766|6763.2|6764.5|6761.7|6766.5|6763.7|6764.5|6761.7|27
1621415600000|2021-05-19 09:13:20|6764.6|6761.8|6765|6762.2|6765|6762.2|6764.5|6761.7|10
1621415610000|2021-05-19 09:13:30|6764.6|6761.8|6764.6|6761.8|6764.8|6762|6764.5|6761.7|9
1621415620000|2021-05-19 09:13:40|6764.5|6761.7|6766|6763.2|6766|6763.2|6764.5|6761.7|71
1621415630000|2021-05-19 09:13:50|6766.1|6763.3|6766.4|6763.6|6766.5|6763.7|6766.1|6763.3|1
1621415640000|2021-05-19 09:14:00|6766|6763.2|6768|6765.2|6768.1|6765.3|6766|6763.2|18
1621415650000|2021-05-19 09:14:10|6767.9|6765.1|6767|6764.2|6767.9|6765.1|6766.1|6763.3|207
1621415660000|2021-05-19 09:14:20|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6766|6763.2|4
1621415670000|2021-05-19 09:14:30|6766.5|6763.7|6768.5|6765.7|6769.1|6766.3|6765.6|6762.8|160
1621415680000|2021-05-19 09:14:40|6767.5|6764.7|6766|6763.2|6767.5|6764.7|6766|6763.2|64
1621415690000|2021-05-19 09:14:50|6764.5|6761.7|6766|6763.2|6766|6763.2|6764.5|6761.7|17
1621415700000|2021-05-19 09:15:00|6765.6|6762.8|6765.5|6762.7|6766.8|6764|6765.5|6762.7|5
1621415710000|2021-05-19 09:15:10|6765|6762.2|6764.1|6761.3|6765|6762.2|6764.1|6761.3|5
1621415720000|2021-05-19 09:15:20|6764.5|6761.7|6764.5|6761.7|6764.6|6761.8|6764.5|6761.7|3
1621415730000|2021-05-19 09:15:30|6765|6762.2|6765|6762.2|6766.1|6763.3|6765|6762.2|39
1621415740000|2021-05-19 09:15:40|6764.5|6761.7|6763.9|6761.1|6764.5|6761.7|6763.5|6760.7|2
1621415750000|2021-05-19 09:15:50|6763.5|6760.7|6764|6761.2|6764|6761.2|6763.5|6760.7|18
1621415760000|2021-05-19 09:16:00|6764.1|6761.3|6765.9|6763.1|6766.6|6763.8|6764.1|6761.3|60
1621415770000|2021-05-19 09:16:10|6765.5|6762.7|6766|6763.2|6766.6|6763.8|6765.5|6762.7|3
1621415780000|2021-05-19 09:16:20|6766.1|6763.3|6766.6|6763.8|6766.8|6764|6766.1|6763.3|0
1621415790000|2021-05-19 09:16:30|6766.8|6764|6769|6766.2|6770.5|6767.7|6766.8|6764|29
1621415800000|2021-05-19 09:16:40|6769.1|6766.3|6768.6|6765.8|6769.1|6766.3|6768.6|6765.8|5
1621415810000|2021-05-19 09:16:50|6768.5|6765.7|6766.4|6763.6|6768.5|6765.7|6766.4|6763.6|433
1621415820000|2021-05-19 09:17:00|6766|6763.2|6766.1|6763.3|6766.1|6763.3|6765.5|6762.7|12
1621415830000|2021-05-19 09:17:10|6765.5|6762.7|6765.5|6762.7|6765.5|6762.7|6765.5|6762.7|51
1621415840000|2021-05-19 09:17:20|6764|6761.2|6765.5|6762.7|6766|6763.2|6764|6761.2|142
1621415850000|2021-05-19 09:17:30|6765.8|6763|6769|6766.2|6769|6766.2|6765.8|6763|9
1621415860000|2021-05-19 09:17:40|6768.5|6765.7|6769.5|6766.7|6769.6|6766.8|6768.1|6765.3|27
1621415870000|2021-05-19 09:17:50|6769|6766.2|6768.6|6765.8|6769|6766.2|6768.5|6765.7|87
1621415880000|2021-05-19 09:18:00|6768.8|6766|6770.1|6767.3|6770.1|6767.3|6768.3|6765.5|11
1621415890000|2021-05-19 09:18:10|6770|6767.2|6769.1|6766.3|6770.6|6767.8|6769.1|6766.3|13
1621415900000|2021-05-19 09:18:20|6769.3|6766.5|6769.1|6766.3|6769.6|6766.8|6768.5|6765.7|6
1621415910000|2021-05-19 09:18:30|6769.5|6766.7|6769.5|6766.7|6769.6|6766.8|6769.5|6766.7|3
1621415920000|2021-05-19 09:18:40|6769.1|6766.3|6770|6767.2|6770.5|6767.7|6769|6766.2|7
1621415930000|2021-05-19 09:18:50|6770.1|6767.3|6772.1|6769.3|6772.1|6769.3|6770.1|6767.3|1
1621415940000|2021-05-19 09:19:00|6772|6769.2|6770|6767.2|6772.1|6769.3|6770|6767.2|34
1621415960000|2021-05-19 09:19:20|6770.1|6767.3|6771.5|6768.7|6772.5|6769.7|6770.1|6767.3|10
1621415970000|2021-05-19 09:19:30|6771.1|6768.3|6771.1|6768.3|6772|6769.2|6771.1|6768.3|3
1621415980000|2021-05-19 09:19:40|6771.3|6768.5|6772.1|6769.3|6772.1|6769.3|6771.3|6768.5|3
1621415990000|2021-05-19 09:19:50|6772|6769.2|6772.6|6769.8|6772.9|6770.1|6772|6769.2|6
1621416000000|2021-05-19 09:20:00|6773|6770.2|6772.1|6769.3|6773|6770.2|6772|6769.2|7
1621416010000|2021-05-19 09:20:10|6771.9|6769.1|6770.5|6767.7|6772|6769.2|6770.5|6767.7|7
1621416020000|2021-05-19 09:20:20|6769.9|6767.1|6769|6766.2|6769.9|6767.1|6768.5|6765.7|3
1621416030000|2021-05-19 09:20:30|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|6768|6765.2|2
1621416040000|2021-05-19 09:20:40|6768|6765.2|6768.5|6765.7|6768.5|6765.7|6768|6765.2|0
1621416050000|2021-05-19 09:20:50|||||||||1
1621416060000|2021-05-19 09:21:00|6768|6765.2|6767.6|6764.8|6768.9|6766.1|6767.1|6764.3|142
1621416070000|2021-05-19 09:21:10|6767.9|6765.1|6766.6|6763.8|6768.1|6765.3|6766|6763.2|5
1621416080000|2021-05-19 09:21:20|6768|6765.2|6768|6765.2|6768.4|6765.6|6768|6765.2|49
1621416090000|2021-05-19 09:21:30|6767.5|6764.7|6768|6765.2|6768.9|6766.1|6767.5|6764.7|53
1621416100000|2021-05-19 09:21:40|6767.3|6764.5|6767|6764.2|6767.3|6764.5|6766.5|6763.7|6
1621416110000|2021-05-19 09:21:50|6766.5|6763.7|6765|6762.2|6766.5|6763.7|6763.8|6761|151
1621416120000|2021-05-19 09:22:00|6765.1|6762.3|6768.8|6766|6768.8|6766|6765|6762.2|174
1621416130000|2021-05-19 09:22:10|6770.1|6767.3|6771.1|6768.3|6771.1|6768.3|6769.5|6766.7|57
1621416140000|2021-05-19 09:22:20|6771.9|6769.1|6773|6770.2|6773.1|6770.3|6771.9|6769.1|1
1621416150000|2021-05-19 09:22:30|6773.5|6770.7|6773|6770.2|6773.5|6770.7|6772.5|6769.7|48
1621416160000|2021-05-19 09:22:40|6773.1|6770.3|6774|6771.2|6774.1|6771.3|6773|6770.2|25
1621416170000|2021-05-19 09:22:50|6774.5|6771.7|6775.5|6772.7|6775.5|6772.7|6774.5|6771.7|3
1621416180000|2021-05-19 09:23:00|6775.1|6772.3|6775.1|6772.3|6775.5|6772.7|6775|6772.2|2
1621416190000|2021-05-19 09:23:10|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|6775.5|6772.7|1
1621416200000|2021-05-19 09:23:20|6776.8|6774|6778.1|6775.3|6780|6777.2|6776.8|6774|164
1621416210000|2021-05-19 09:23:30|6779.8|6777|6779.5|6776.7|6780.1|6777.3|6779.5|6776.7|146
1621416220000|2021-05-19 09:23:40|6778.4|6775.6|6778|6775.2|6778.4|6775.6|6777.6|6774.8|18
1621416230000|2021-05-19 09:23:50|6777.6|6774.8|6776.6|6773.8|6777.6|6774.8|6776.4|6773.6|15
1621416240000|2021-05-19 09:24:00|6777|6774.2|6776|6773.2|6777|6774.2|6776|6773.2|4
1621416250000|2021-05-19 09:24:10|6775.6|6772.8|6775|6772.2|6775.8|6773|6774.1|6771.3|9
1621416260000|2021-05-19 09:24:20|6774.9|6772.1|6775.1|6772.3|6775.1|6772.3|6774.1|6771.3|4
1621416270000|2021-05-19 09:24:30|6774.8|6772|6774.3|6771.5|6775.1|6772.3|6774.3|6771.5|10
1621416280000|2021-05-19 09:24:40|6774.1|6771.3|6771.1|6768.3|6774.1|6771.3|6771.1|6768.3|32
1621416290000|2021-05-19 09:24:50|6770.5|6767.7|6770|6767.2|6770.5|6767.7|6770|6767.2|5
1621416300000|2021-05-19 09:25:00|6770.1|6767.3|6769.5|6766.7|6770.1|6767.3|6769.5|6766.7|3
1621416310000|2021-05-19 09:25:10|6770|6767.2|6771.5|6768.7|6773|6770.2|6770|6767.2|43
1621416320000|2021-05-19 09:25:20|6770.8|6768|6771.6|6768.8|6772.3|6769.5|6770.1|6767.3|23
1621416330000|2021-05-19 09:25:30|6771.8|6769|6770.6|6767.8|6771.8|6769|6769.5|6766.7|76
1621416340000|2021-05-19 09:25:40|6771.1|6768.3|6773.1|6770.3|6773.1|6770.3|6771.1|6768.3|35
1621416350000|2021-05-19 09:25:50|6773|6770.2|6771.8|6769|6773|6770.2|6771.5|6768.7|13
1621416360000|2021-05-19 09:26:00|6772.1|6769.3|6775.1|6772.3|6775.3|6772.5|6772|6769.2|42
1621416370000|2021-05-19 09:26:10|6775.3|6772.5|6776.3|6773.5|6776.8|6774|6775.1|6772.3|74
1621416380000|2021-05-19 09:26:20|6776.1|6773.3|6776.3|6773.5|6776.3|6773.5|6775.6|6772.8|2
1621416390000|2021-05-19 09:26:30|6775.8|6773|6776.3|6773.5|6776.8|6774|6775.6|6772.8|58
1621416400000|2021-05-19 09:26:40|6776.1|6773.3|6774.8|6772|6776.1|6773.3|6774.8|6772|3
1621416410000|2021-05-19 09:26:50|6773|6770.2|6774.1|6771.3|6774.4|6771.6|6773|6770.2|17
1621416420000|2021-05-19 09:27:00|6773.4|6770.6|6775.3|6772.5|6775.3|6772.5|6772.3|6769.5|94
1621416430000|2021-05-19 09:27:10|6775.4|6772.6|6774.3|6771.5|6776|6773.2|6774.1|6771.3|66
1621416440000|2021-05-19 09:27:20|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|6774.4|6771.6|3
1621416450000|2021-05-19 09:27:30|6775.1|6772.3|6775.8|6773|6775.8|6773|6775.1|6772.3|23
1621416460000|2021-05-19 09:27:40|6775.4|6772.6|6775.4|6772.6|6776|6773.2|6775.4|6772.6|31
1621416470000|2021-05-19 09:27:50|6775.7|6772.9|6776|6773.2|6776|6773.2|6775.7|6772.9|44
1621416480000|2021-05-19 09:28:00|6776.4|6773.6|6776|6773.2|6776.4|6773.6|6776|6773.2|11
1621416490000|2021-05-19 09:28:10|6775.3|6772.5|6775.4|6772.6|6775.4|6772.6|6774.3|6771.5|50
1621416500000|2021-05-19 09:28:20|6775.8|6773|6775.4|6772.6|6776|6773.2|6775.4|6772.6|37
1621416510000|2021-05-19 09:28:30|6775.8|6773|6775.3|6772.5|6775.9|6773.1|6775.3|6772.5|3
1621416520000|2021-05-19 09:28:40|6775.4|6772.6|6775.8|6773|6775.9|6773.1|6775.4|6772.6|12
1621416530000|2021-05-19 09:28:50|6774.7|6771.9|6774.4|6771.6|6774.9|6772.1|6774.4|6771.6|8
1621416540000|2021-05-19 09:29:00|6774.9|6772.1|6775.8|6773|6775.9|6773.1|6774.8|6772|25
1621416550000|2021-05-19 09:29:10|6776|6773.2|6775.8|6773|6776|6773.2|6775.8|6773|7
1621416560000|2021-05-19 09:29:20|6776|6773.2|6776|6773.2|6776|6773.2|6775.5|6772.7|21
1621416570000|2021-05-19 09:29:30|6775.7|6772.9|6775.4|6772.6|6775.7|6772.9|6775.4|6772.6|3
1621416590000|2021-05-19 09:29:50|6775|6772.2|6773.4|6770.6|6775|6772.2|6772|6769.2|58
1621416600000|2021-05-19 09:30:00|6773|6770.2|6773.4|6770.6|6773.4|6770.6|6772.5|6769.7|2
1621416610000|2021-05-19 09:30:10|6772.9|6770.1|6773.5|6770.7|6773.5|6770.7|6772.9|6770.1|65
1621416620000|2021-05-19 09:30:20|6773.9|6771.1|6767.5|6764.7|6775.8|6773|6767.1|6764.3|3053
1621416630000|2021-05-19 09:30:30|6767.9|6765.1|6765.4|6762.6|6767.9|6765.1|6764.9|6762.1|121
1621416640000|2021-05-19 09:30:40|6765.5|6762.7|6762.9|6760.1|6765.5|6762.7|6762.9|6760.1|103
1621416650000|2021-05-19 09:30:50|6763.4|6760.6|6762.5|6759.7|6763.5|6760.7|6762.5|6759.7|32
1621416660000|2021-05-19 09:31:00|6762.9|6760.1|6763.9|6761.1|6764.9|6762.1|6762|6759.2|74
1621416670000|2021-05-19 09:31:10|6763.5|6760.7|6763.1|6760.3|6763.8|6761|6763|6760.2|19
1621416680000|2021-05-19 09:31:20|6763|6760.2|6763.8|6761|6764.1|6761.3|6763|6760.2|47
1621416690000|2021-05-19 09:31:30|6763.3|6760.5|6763.3|6760.5|6763.3|6760.5|6763.1|6760.3|3
1621416700000|2021-05-19 09:31:40|6763.1|6760.3|6763.8|6761|6764.9|6762.1|6763.1|6760.3|13
1621416710000|2021-05-19 09:31:50|6762.8|6760|6762|6759.2|6762.8|6760|6762|6759.2|8
1621416720000|2021-05-19 09:32:00|6761.6|6758.8|6762.5|6759.7|6762.5|6759.7|6761.6|6758.8|20
1621416730000|2021-05-19 09:32:10|6763|6760.2|6762.6|6759.8|6763|6760.2|6762|6759.2|9
1621416740000|2021-05-19 09:32:20|6762.1|6759.3|6759.4|6756.6|6762.1|6759.3|6759|6756.2|310
1621416750000|2021-05-19 09:32:30|6758.5|6755.7|6758.9|6756.1|6759.4|6756.6|6758.4|6755.6|6
1621416760000|2021-05-19 09:32:40|6758.5|6755.7|6754.5|6751.7|6758.9|6756.1|6754.2|6751.4|136
1621416770000|2021-05-19 09:32:50|6754.9|6752.1|6754.9|6752.1|6755|6752.2|6754.4|6751.6|7
1621416780000|2021-05-19 09:33:00|6755|6752.2|6755|6752.2|6755.4|6752.6|6753.9|6751.1|72
1621416790000|2021-05-19 09:33:10|6755.1|6752.3|6754.5|6751.7|6755.5|6752.7|6754|6751.2|26
1621416800000|2021-05-19 09:33:20|6754.9|6752.1|6754.5|6751.7|6754.9|6752.1|6754.5|6751.7|2
1621416810000|2021-05-19 09:33:30|6754.9|6752.1|6755.4|6752.6|6755.9|6753.1|6754.9|6752.1|67
1621416820000|2021-05-19 09:33:40|6754.9|6752.1|6754.9|6752.1|6755|6752.2|6754.9|6752.1|15
1621416830000|2021-05-19 09:33:50|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|3
1621416840000|2021-05-19 09:34:00|6755.4|6752.6|6754|6751.2|6755.4|6752.6|6754|6751.2|5
1621416850000|2021-05-19 09:34:10|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|17
1621416860000|2021-05-19 09:34:20|6754|6751.2|6752.9|6750.1|6755|6752.2|6752.4|6749.6|30
1621416870000|2021-05-19 09:34:30|6752.7|6749.9|6752.4|6749.6|6752.9|6750.1|6752.2|6749.4|11
1621416880000|2021-05-19 09:34:40|6753.9|6751.1|6753.4|6750.6|6753.9|6751.1|6753.4|6750.6|11
1621416890000|2021-05-19 09:34:50|6753.5|6750.7|6753.9|6751.1|6753.9|6751.1|6753.5|6750.7|14
1621416900000|2021-05-19 09:35:00|6754|6751.2|6755|6752.2|6755|6752.2|6754|6751.2|10
1621416910000|2021-05-19 09:35:10|6755.1|6752.3|6755.9|6753.1|6755.9|6753.1|6755.1|6752.3|3
1621416930000|2021-05-19 09:35:30|6756.9|6754.1|6757.9|6755.1|6758|6755.2|6756.9|6754.1|18
1621416940000|2021-05-19 09:35:40|6758.4|6755.6|6757.9|6755.1|6759|6756.2|6757.9|6755.1|15
1621416950000|2021-05-19 09:35:50|6756.9|6754.1|6757.4|6754.6|6757.4|6754.6|6756.9|6754.1|30
1621416960000|2021-05-19 09:36:00|6757|6754.2|6756.9|6754.1|6757|6754.2|6756.9|6754.1|0
1621416970000|2021-05-19 09:36:10|6757.1|6754.3|6755.9|6753.1|6757.9|6755.1|6755.9|6753.1|18
1621416980000|2021-05-19 09:36:20|6756.4|6753.6|6757.2|6754.4|6757.4|6754.6|6756.2|6753.4|8
1621416990000|2021-05-19 09:36:30|6756.9|6754.1|6755.9|6753.1|6756.9|6754.1|6755.9|6753.1|29
1621417000000|2021-05-19 09:36:40|6755.7|6752.9|6755.9|6753.1|6755.9|6753.1|6755.7|6752.9|1
1621417010000|2021-05-19 09:36:50|6756.2|6753.4|6755.4|6752.6|6756.2|6753.4|6755.4|6752.6|4
1621417020000|2021-05-19 09:37:00|6755.5|6752.7|6755.9|6753.1|6755.9|6753.1|6755.5|6752.7|12
1621417030000|2021-05-19 09:37:10|6755.5|6752.7|6755.9|6753.1|6755.9|6753.1|6755|6752.2|4
1621417040000|2021-05-19 09:37:20|6756.7|6753.9|6755.7|6752.9|6756.7|6753.9|6755.7|6752.9|4
1621417050000|2021-05-19 09:37:30|6755.4|6752.6|6756.4|6753.6|6756.9|6754.1|6754.9|6752.1|32
1621417060000|2021-05-19 09:37:40|6756.9|6754.1|6756.9|6754.1|6756.9|6754.1|6756.9|6754.1|0
1621417070000|2021-05-19 09:37:50|6757.4|6754.6|6756.9|6754.1|6757.4|6754.6|6756.9|6754.1|4
1621417080000|2021-05-19 09:38:00|6756.4|6753.6|6756.5|6753.7|6756.5|6753.7|6756.4|6753.6|2
1621417090000|2021-05-19 09:38:10|6756.4|6753.6|6756.9|6754.1|6757|6754.2|6756.4|6753.6|1
1621417100000|2021-05-19 09:38:20|6756.7|6753.9|6756.9|6754.1|6756.9|6754.1|6756.7|6753.9|1
1621417110000|2021-05-19 09:38:30|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|6756.5|6753.7|2
1621417120000|2021-05-19 09:38:40|6756.9|6754.1|6756.2|6753.4|6756.9|6754.1|6756.2|6753.4|2
1621417130000|2021-05-19 09:38:50|6756.4|6753.6|6756.5|6753.7|6756.5|6753.7|6756.2|6753.4|1
1621417140000|2021-05-19 09:39:00|6756.9|6754.1|6758.9|6756.1|6758.9|6756.1|6756.9|6754.1|63
1621417150000|2021-05-19 09:39:10|6758.7|6755.9|6758.9|6756.1|6759|6756.2|6758.4|6755.6|2
1621417160000|2021-05-19 09:39:20|6759.2|6756.4|6757.9|6755.1|6759.2|6756.4|6757.9|6755.1|2
1621417170000|2021-05-19 09:39:30|6758.2|6755.4|6759.2|6756.4|6759.2|6756.4|6758.2|6755.4|5
1621417180000|2021-05-19 09:39:40|6759.5|6756.7|6759.4|6756.6|6759.5|6756.7|6759.4|6756.6|5
1621417190000|2021-05-19 09:39:50|6759.2|6756.4|6759.5|6756.7|6759.5|6756.7|6758.9|6756.1|6
1621417200000|2021-05-19 09:40:00|6759.4|6756.6|6759.2|6756.4|6759.5|6756.7|6759.2|6756.4|4
1621417210000|2021-05-19 09:40:10|6758.9|6756.1|6758.2|6755.4|6758.9|6756.1|6757.9|6755.1|3
1621417220000|2021-05-19 09:40:20|6758.5|6755.7|6761.4|6758.6|6761.7|6758.9|6758.1|6755.3|90
1621417230000|2021-05-19 09:40:30|6760.9|6758.1|6760|6757.2|6761.4|6758.6|6759.9|6757.1|7
1621417240000|2021-05-19 09:40:40|6760.1|6757.3|6761.4|6758.6|6761.4|6758.6|6760.1|6757.3|2
1621417250000|2021-05-19 09:40:50|6761.2|6758.4|6761|6758.2|6761.2|6758.4|6761|6758.2|0
1621417260000|2021-05-19 09:41:00|6761.4|6758.6|6762.5|6759.7|6762.5|6759.7|6761.4|6758.6|5
1621417270000|2021-05-19 09:41:10|6762.4|6759.6|6760.9|6758.1|6762.5|6759.7|6760.9|6758.1|7
1621417280000|2021-05-19 09:41:20|6761.4|6758.6|6763|6760.2|6763.5|6760.7|6761.4|6758.6|15
1621417290000|2021-05-19 09:41:30|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|6763.5|6760.7|0
1621417300000|2021-05-19 09:41:40|6763.4|6760.6|6761.9|6759.1|6763.4|6760.6|6761.5|6758.7|4
1621417310000|2021-05-19 09:41:50|6762|6759.2|6762.4|6759.6|6762.5|6759.7|6762|6759.2|1
1621417320000|2021-05-19 09:42:00|6762|6759.2|6762|6759.2|6762|6759.2|6761.5|6758.7|2
1621417330000|2021-05-19 09:42:10|6762.4|6759.6|6761|6758.2|6762.4|6759.6|6760.7|6757.9|8
1621417340000|2021-05-19 09:42:20|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|6760.9|6758.1|0
1621417350000|2021-05-19 09:42:30|6761|6758.2|6761|6758.2|6761|6758.2|6760.9|6758.1|12
1621417360000|2021-05-19 09:42:40|6760.9|6758.1|6758.9|6756.1|6761|6758.2|6758.9|6756.1|2
1621417370000|2021-05-19 09:42:50|6759|6756.2|6758|6755.2|6759|6756.2|6757.5|6754.7|2
1621417380000|2021-05-19 09:43:00|6757.5|6754.7|6758.5|6755.7|6758.5|6755.7|6757.5|6754.7|21
1621417390000|2021-05-19 09:43:10|6758.9|6756.1|6758.9|6756.1|6759.4|6756.6|6758|6755.2|1
1621417400000|2021-05-19 09:43:20|6759|6756.2|6756.9|6754.1|6759|6756.2|6756.9|6754.1|6
1621417410000|2021-05-19 09:43:30|6757|6754.2|6754.9|6752.1|6757|6754.2|6754.9|6752.1|25
1621417430000|2021-05-19 09:43:50|6755.5|6752.7|6756.9|6754.1|6757.5|6754.7|6755.5|6752.7|83
1621417440000|2021-05-19 09:44:00|6757.4|6754.6|6757.4|6754.6|6757.9|6755.1|6757.4|6754.6|2
1621417450000|2021-05-19 09:44:10|6757.9|6755.1|6758.4|6755.6|6758.5|6755.7|6757.4|6754.6|13
1621417460000|2021-05-19 09:44:20|6757.9|6755.1|6756.5|6753.7|6757.9|6755.1|6756.5|6753.7|2
1621417470000|2021-05-19 09:44:30|6757|6754.2|6757|6754.2|6757|6754.2|6756.9|6754.1|1
1621417480000|2021-05-19 09:44:40|6756.9|6754.1|6755|6752.2|6756.9|6754.1|6755|6752.2|3
1621417490000|2021-05-19 09:44:50|6754.6|6751.8|6754.2|6751.4|6754.6|6751.8|6754.2|6751.4|5
1621417500000|2021-05-19 09:45:00|6753.9|6751.1|6754.9|6752.1|6754.9|6752.1|6753.2|6750.4|49
1621417510000|2021-05-19 09:45:10|6755.4|6752.6|6755.2|6752.4|6755.9|6753.1|6755.2|6752.4|6
1621417520000|2021-05-19 09:45:20|6755|6752.2|6754.9|6752.1|6755.4|6752.6|6754.9|6752.1|0
1621417530000|2021-05-19 09:45:30|6754.7|6751.9|6754.7|6751.9|6754.9|6752.1|6754.4|6751.6|0
1621417540000|2021-05-19 09:45:40|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|6754.7|6751.9|0
1621417550000|2021-05-19 09:45:50|6754.7|6751.9|6754.7|6751.9|6754.9|6752.1|6754.7|6751.9|2
1621417560000|2021-05-19 09:46:00|6754.4|6751.6|6752.2|6749.4|6754.4|6751.6|6752.2|6749.4|13
1621417570000|2021-05-19 09:46:10|6751.5|6748.7|6750.5|6747.7|6752.4|6749.6|6750.5|6747.7|19
1621417580000|2021-05-19 09:46:20|6750.2|6747.4|6751.5|6748.7|6752.4|6749.6|6749.9|6747.1|26
1621417590000|2021-05-19 09:46:30|6752.2|6749.4|6750.4|6747.6|6752.2|6749.4|6750.4|6747.6|2
1621417600000|2021-05-19 09:46:40|6749.9|6747.1|6748.9|6746.1|6749.9|6747.1|6748.4|6745.6|612
1621417610000|2021-05-19 09:46:50|6749.2|6746.4|6748.9|6746.1|6749.2|6746.4|6748.4|6745.6|9
1621417620000|2021-05-19 09:47:00|6749.2|6746.4|6747.5|6744.7|6749.2|6746.4|6746.1|6743.3|61
1621417630000|2021-05-19 09:47:10|6747.7|6744.9|6747.9|6745.1|6748.2|6745.4|6747.4|6744.6|26
1621417640000|2021-05-19 09:47:20|6748.1|6745.3|6748.2|6745.4|6748.2|6745.4|6747.7|6744.9|8
1621417650000|2021-05-19 09:47:30|6747.9|6745.1|6746.4|6743.6|6747.9|6745.1|6746.4|6743.6|1
1621417660000|2021-05-19 09:47:40|6746.5|6743.7|6747.2|6744.4|6747.2|6744.4|6746.5|6743.7|1
1621417670000|2021-05-19 09:47:50|6746.9|6744.1|6747.5|6744.7|6747.5|6744.7|6746.9|6744.1|2
1621417680000|2021-05-19 09:48:00|6747.4|6744.6|6749.6|6746.8|6750.9|6748.1|6747.4|6744.6|53
1621417690000|2021-05-19 09:48:10|6748.9|6746.1|6749.9|6747.1|6749.9|6747.1|6748.4|6745.6|101
1621417700000|2021-05-19 09:48:20|6749.2|6746.4|6749.2|6746.4|6749.2|6746.4|6749.2|6746.4|53
1621417710000|2021-05-19 09:48:30|6748.9|6746.1|6748.2|6745.4|6748.9|6746.1|6747.9|6745.1|2
1621417720000|2021-05-19 09:48:40|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6746.4|6743.6|9
1621417730000|2021-05-19 09:48:50|6747.2|6744.4|6747.4|6744.6|6747.5|6744.7|6747.2|6744.4|8
1621417740000|2021-05-19 09:49:00|6747.5|6744.7|6747.5|6744.7|6747.5|6744.7|6747.4|6744.6|3
1621417750000|2021-05-19 09:49:10|6747.9|6745.1|6747.9|6745.1|6748.2|6745.4|6747.9|6745.1|16
1621417760000|2021-05-19 09:49:20|6747.4|6744.6|6747.5|6744.7|6747.5|6744.7|6746.9|6744.1|6
1621417770000|2021-05-19 09:49:30|||||||||1
1621417780000|2021-05-19 09:49:40|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|6746.2|6743.4|48
1621417790000|2021-05-19 09:49:50|6748|6745.2|6747.9|6745.1|6749.2|6746.4|6747.9|6745.1|93
1621417800000|2021-05-19 09:50:00|6748.2|6745.4|6747.9|6745.1|6748.2|6745.4|6747.9|6745.1|9
1621417810000|2021-05-19 09:50:10|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6747.2|6744.4|1
1621417820000|2021-05-19 09:50:20|6746.9|6744.1|6746.9|6744.1|6746.9|6744.1|6746.9|6744.1|19
1621417830000|2021-05-19 09:50:30|6746.7|6743.9|6746.9|6744.1|6746.9|6744.1|6746.7|6743.9|5
1621417840000|2021-05-19 09:50:40|6746.7|6743.9|6745.9|6743.1|6746.7|6743.9|6745.9|6743.1|30
1621417850000|2021-05-19 09:50:50|6746.2|6743.4|6745.4|6742.6|6746.2|6743.4|6745.2|6742.4|2
1621417860000|2021-05-19 09:51:00|6745.2|6742.4|6745.4|6742.6|6745.4|6742.6|6744.9|6742.1|11
1621417870000|2021-05-19 09:51:10|6745.9|6743.1|6746.2|6743.4|6746.2|6743.4|6745.4|6742.6|12
1621417880000|2021-05-19 09:51:20|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.2|6742.4|34
1621417890000|2021-05-19 09:51:30|6746.2|6743.4|6745.7|6742.9|6746.5|6743.7|6745.7|6742.9|18
1621417900000|2021-05-19 09:51:40|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.7|6742.9|6
1621417910000|2021-05-19 09:51:50|6745.5|6742.7|6744.2|6741.4|6745.5|6742.7|6743.7|6740.9|589
1621417920000|2021-05-19 09:52:00|||||||||3
1621417930000|2021-05-19 09:52:10|6744.4|6741.6|6744.2|6741.4|6744.4|6741.6|6744.2|6741.4|1
1621417940000|2021-05-19 09:52:20|6744.4|6741.6|6744.2|6741.4|6744.9|6742.1|6744.2|6741.4|4
1621417950000|2021-05-19 09:52:30|6744.4|6741.6|6744.2|6741.4|6744.4|6741.6|6744.2|6741.4|1
1621417960000|2021-05-19 09:52:40|6743.7|6740.9|6743.9|6741.1|6743.9|6741.1|6743.7|6740.9|0
1621417970000|2021-05-19 09:52:50|6743.7|6740.9|6744.2|6741.4|6744.2|6741.4|6743.7|6740.9|2
1621417990000|2021-05-19 09:53:10|6743.9|6741.1|6743.9|6741.1|6743.9|6741.1|6743.4|6740.6|42
1621418000000|2021-05-19 09:53:20|6744.7|6741.9|6744.9|6742.1|6744.9|6742.1|6744.7|6741.9|5
1621418010000|2021-05-19 09:53:30|6745.6|6742.8|6745.2|6742.4|6746.4|6743.6|6745.2|6742.4|14
1621418020000|2021-05-19 09:53:40|6744.5|6741.7|6744.2|6741.4|6744.5|6741.7|6744.2|6741.4|3
1621418040000|2021-05-19 09:54:00|6743.9|6741.1|6744.9|6742.1|6744.9|6742.1|6743.9|6741.1|4
1621418050000|2021-05-19 09:54:10|6744.6|6741.8|6743.9|6741.1|6744.6|6741.8|6743.9|6741.1|8
1621418060000|2021-05-19 09:54:20|6743.4|6740.6|6741.7|6738.9|6743.4|6740.6|6741.2|6738.4|42
1621418070000|2021-05-19 09:54:30|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.7|6738.9|1
1621418080000|2021-05-19 09:54:40|6741.7|6738.9|6741.9|6739.1|6742.2|6739.4|6741.2|6738.4|72
1621418090000|2021-05-19 09:54:50|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|6742.2|6739.4|29
1621418100000|2021-05-19 09:55:00|6741.9|6739.1|6740.6|6737.8|6742.1|6739.3|6740.2|6737.4|569
1621418110000|2021-05-19 09:55:10|6739.6|6736.8|6732.2|6729.4|6739.6|6736.8|6731.9|6729.1|262
1621418120000|2021-05-19 09:55:20|6732.6|6729.8|6731.9|6729.1|6733.2|6730.4|6731.1|6728.3|130
1621418130000|2021-05-19 09:55:30|6731.6|6728.8|6731.9|6729.1|6732.6|6729.8|6730.6|6727.8|162
1621418140000|2021-05-19 09:55:40|6732.9|6730.1|6732.2|6729.4|6733.1|6730.3|6732.2|6729.4|22
1621418150000|2021-05-19 09:55:50|6732.7|6729.9|6733.1|6730.3|6733.1|6730.3|6732.4|6729.6|2
1621418160000|2021-05-19 09:56:00|6733.9|6731.1|6735.2|6732.4|6735.2|6732.4|6733.9|6731.1|92
1621418170000|2021-05-19 09:56:10|6736.2|6733.4|6735.2|6732.4|6736.2|6733.4|6735.1|6732.3|38
1621418180000|2021-05-19 09:56:20|6734.6|6731.8|6734.6|6731.8|6734.6|6731.8|6734.6|6731.8|11
1621418190000|2021-05-19 09:56:30|6734.4|6731.6|6730.2|6727.4|6735.9|6733.1|6728.9|6726.1|381
1621418200000|2021-05-19 09:56:40|6730.6|6727.8|6732.2|6729.4|6733.1|6730.3|6730.6|6727.8|81
1621418210000|2021-05-19 09:56:50|6733.2|6730.4|6733.9|6731.1|6734.2|6731.4|6732.6|6729.8|52
1621418220000|2021-05-19 09:57:00|6734.2|6731.4|6734.2|6731.4|6734.7|6731.9|6733.6|6730.8|28
1621418230000|2021-05-19 09:57:10|6734.9|6732.1|6731.2|6728.4|6735.2|6732.4|6731.1|6728.3|65
1621418240000|2021-05-19 09:57:20|6731.6|6728.8|6731.9|6729.1|6732.6|6729.8|6731.6|6728.8|9
1621418250000|2021-05-19 09:57:30|6731.6|6728.8|6733.1|6730.3|6733.6|6730.8|6731.6|6728.8|20
1621418260000|2021-05-19 09:57:40|6733.2|6730.4|6733.2|6730.4|6733.2|6730.4|6732.2|6729.4|9
1621418270000|2021-05-19 09:57:50|6733.1|6730.3|6732.4|6729.6|6733.2|6730.4|6732.2|6729.4|39
1621418280000|2021-05-19 09:58:00|6733.1|6730.3|6732.7|6729.9|6733.2|6730.4|6732.6|6729.8|28
1621418290000|2021-05-19 09:58:10|6732.6|6729.8|6733.2|6730.4|6733.4|6730.6|6732.1|6729.3|40
1621418300000|2021-05-19 09:58:20|6733.1|6730.3|6734.6|6731.8|6735.9|6733.1|6733.1|6730.3|132
1621418310000|2021-05-19 09:58:30|6734.2|6731.4|6734.4|6731.6|6734.6|6731.8|6733.6|6730.8|32
1621418320000|2021-05-19 09:58:40|6734.9|6732.1|6733.9|6731.1|6734.9|6732.1|6733.9|6731.1|1
1621418330000|2021-05-19 09:58:50|6733.8|6731|6733.4|6730.6|6733.9|6731.1|6732.4|6729.6|61
1621418340000|2021-05-19 09:59:00|6732.9|6730.1|6732.9|6730.1|6734.1|6731.3|6730.9|6728.1|77
1621418350000|2021-05-19 09:59:10|6732.6|6729.8|6732.1|6729.3|6732.6|6729.8|6731.9|6729.1|51
1621418360000|2021-05-19 09:59:20|6732.2|6729.4|6730.9|6728.1|6732.6|6729.8|6730.9|6728.1|9
1621418370000|2021-05-19 09:59:30|6730.6|6727.8|6729.9|6727.1|6730.6|6727.8|6729.9|6727.1|5
1621418380000|2021-05-19 09:59:40|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|6728.9|6726.1|47
1621418390000|2021-05-19 09:59:50|6729.2|6726.4|6728.9|6726.1|6729.2|6726.4|6727.2|6724.4|188
1621418400000|2021-05-19 10:00:00|6728.8|6726|6727.6|6724.8|6728.8|6726|6727.6|6724.8|59
1621418410000|2021-05-19 10:00:10|6728.1|6725.3|6728.2|6725.4|6728.2|6725.4|6727.9|6725.1|20
1621418420000|2021-05-19 10:00:20|6728.1|6725.3|6727.6|6724.8|6728.1|6725.3|6727.6|6724.8|5
1621418430000|2021-05-19 10:00:30|6727.9|6725.1|6729.1|6726.3|6729.6|6726.8|6727.9|6725.1|27
1621418440000|2021-05-19 10:00:40|6729.2|6726.4|6731.9|6729.1|6732.2|6729.4|6729.2|6726.4|18
1621418450000|2021-05-19 10:00:50|6732.1|6729.3|6732.4|6729.6|6733.2|6730.4|6730.9|6728.1|49
1621418460000|2021-05-19 10:01:00|6732.1|6729.3|6731.6|6728.8|6732.1|6729.3|6730.4|6727.6|11
1621418470000|2021-05-19 10:01:10|6731.8|6729|6733.9|6731.1|6733.9|6731.1|6731.8|6729|45
1621418480000|2021-05-19 10:01:20|6733.4|6730.6|6733.6|6730.8|6734.6|6731.8|6732.9|6730.1|96
1621418490000|2021-05-19 10:01:30|6733.9|6731.1|6733.6|6730.8|6734.6|6731.8|6733.4|6730.6|47
1621418500000|2021-05-19 10:01:40|6734.1|6731.3|6734.9|6732.1|6735.1|6732.3|6733.9|6731.1|10
1621418510000|2021-05-19 10:01:50|6735.1|6732.3|6734.9|6732.1|6735.6|6732.8|6734.9|6732.1|4
1621418520000|2021-05-19 10:02:00|6735.4|6732.6|6734.9|6732.1|6735.6|6732.8|6734.9|6732.1|11
1621418530000|2021-05-19 10:02:10|6735.4|6732.6|6735.3|6732.5|6735.4|6732.6|6735.3|6732.5|2
1621418540000|2021-05-19 10:02:20|6734.9|6732.1|6734.9|6732.1|6735.4|6732.6|6734.9|6732.1|5
1621418550000|2021-05-19 10:02:30|6732.6|6729.8|6733.4|6730.6|6733.6|6730.8|6732.6|6729.8|74
1621418560000|2021-05-19 10:02:40|6732.9|6730.1|6731.9|6729.1|6732.9|6730.1|6731.9|6729.1|12
1621418570000|2021-05-19 10:02:50|6731.6|6728.8|6731.9|6729.1|6731.9|6729.1|6731.4|6728.6|25
1621418580000|2021-05-19 10:03:00|6731.6|6728.8|6730.1|6727.3|6731.6|6728.8|6730.1|6727.3|9
1621418590000|2021-05-19 10:03:10|6730.6|6727.8|6730.6|6727.8|6730.9|6728.1|6728.9|6726.1|15
1621418600000|2021-05-19 10:03:20|||||||||8
1621418610000|2021-05-19 10:03:30|6730.1|6727.3|6730.9|6728.1|6730.9|6728.1|6730.1|6727.3|22
1621418620000|2021-05-19 10:03:40|6729.9|6727.1|6729.6|6726.8|6730.1|6727.3|6729.6|6726.8|2
1621418630000|2021-05-19 10:03:50|6730.1|6727.3|6729.9|6727.1|6730.2|6727.4|6729.9|6727.1|2
1621418640000|2021-05-19 10:04:00|6729.6|6726.8|6729.9|6727.1|6729.9|6727.1|6729.6|6726.8|26
1621418650000|2021-05-19 10:04:10|6730.2|6727.4|6731.1|6728.3|6731.2|6728.4|6729.6|6726.8|634
1621418660000|2021-05-19 10:04:20|6729.6|6726.8|6728.7|6725.9|6729.6|6726.8|6728.6|6725.8|25
1621418670000|2021-05-19 10:04:30|6729.1|6726.3|6728.1|6725.3|6729.6|6726.8|6727.6|6724.8|1430
1621418680000|2021-05-19 10:04:40|6728.6|6725.8|6730.6|6727.8|6731.1|6728.3|6728.4|6725.6|12
1621418690000|2021-05-19 10:04:50|6730.9|6728.1|6730.6|6727.8|6731.1|6728.3|6730.6|6727.8|35
1621418700000|2021-05-19 10:05:00|6730.2|6727.4|6728.4|6725.6|6730.2|6727.4|6727.9|6725.1|74
1621418710000|2021-05-19 10:05:10|6728.6|6725.8|6729.1|6726.3|6729.1|6726.3|6728.6|6725.8|13
1621418720000|2021-05-19 10:05:20|6729.6|6726.8|6728.7|6725.9|6729.6|6726.8|6728.6|6725.8|3
1621418730000|2021-05-19 10:05:30|6729.1|6726.3|6729.7|6726.9|6730.2|6727.4|6729.1|6726.3|33
1621418740000|2021-05-19 10:05:40|6729.6|6726.8|6730.1|6727.3|6730.1|6727.3|6729.6|6726.8|1
1621418750000|2021-05-19 10:05:50|6730.3|6727.5|6730.3|6727.5|6732.1|6729.3|6729.9|6727.1|316
1621418760000|2021-05-19 10:06:00|6730.4|6727.6|6728.2|6725.4|6730.9|6728.1|6727.7|6724.9|1191
1621418770000|2021-05-19 10:06:10|6728|6725.2|6728|6725.2|6728|6725.2|6728|6725.2|54
1621418780000|2021-05-19 10:06:20|6727.4|6724.6|6726.4|6723.6|6727.5|6724.7|6726.2|6723.4|78
1621418790000|2021-05-19 10:06:30|6726|6723.2|6726|6723.2|6726.7|6723.9|6726|6723.2|12
1621418800000|2021-05-19 10:06:40|6726.2|6723.4|6727.7|6724.9|6727.7|6724.9|6726.2|6723.4|48
1621418810000|2021-05-19 10:06:50|6727.5|6724.7|6729|6726.2|6729|6726.2|6727|6724.2|19
1621418820000|2021-05-19 10:07:00|6728.7|6725.9|6728.3|6725.5|6728.7|6725.9|6727.7|6724.9|25
1621418830000|2021-05-19 10:07:10|6728.7|6725.9|6728.7|6725.9|6729|6726.2|6728|6725.2|24
1621418840000|2021-05-19 10:07:20|6729|6726.2|6728.7|6725.9|6729|6726.2|6728|6725.2|5
1621418850000|2021-05-19 10:07:30|6729|6726.2|6728.7|6725.9|6729|6726.2|6728|6725.2|72
1621418860000|2021-05-19 10:07:40|6728.2|6725.4|6728.2|6725.4|6728.7|6725.9|6728|6725.2|6
1621418870000|2021-05-19 10:07:50|6728|6725.2|6727.7|6724.9|6728.2|6725.4|6727|6724.2|798
1621418880000|2021-05-19 10:08:00|6728|6725.2|6728.7|6725.9|6728.7|6725.9|6728|6725.2|12
1621418890000|2021-05-19 10:08:10|||||||||2
1621418900000|2021-05-19 10:08:20|6729|6726.2|6730.2|6727.4|6730.2|6727.4|6729|6726.2|54
1621418910000|2021-05-19 10:08:30|6730|6727.2|6731|6728.2|6732.7|6729.9|6730|6727.2|14
1621418920000|2021-05-19 10:08:40|6731.2|6728.4|6732|6729.2|6732|6729.2|6731|6728.2|5
1621418930000|2021-05-19 10:08:50|6732.2|6729.4|6731.2|6728.4|6732.2|6729.4|6731|6728.2|33
1621418940000|2021-05-19 10:09:00|6731.7|6728.9|6731.2|6728.4|6731.7|6728.9|6731|6728.2|140
1621418950000|2021-05-19 10:09:10|6731|6728.2|6729.5|6726.7|6731.7|6728.9|6728.8|6726|26
1621418960000|2021-05-19 10:09:20|6729|6726.2|6729|6726.2|6730|6727.2|6729|6726.2|8
1621418970000|2021-05-19 10:09:30|6728.7|6725.9|6728|6725.2|6728.7|6725.9|6727.7|6724.9|8
1621418980000|2021-05-19 10:09:40|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|3
1621418990000|2021-05-19 10:09:50|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|2
1621419000000|2021-05-19 10:10:00|6728|6725.2|6728.2|6725.4|6728.7|6725.9|6727.7|6724.9|83
1621419010000|2021-05-19 10:10:10|6727.5|6724.7|6726.7|6723.9|6727.5|6724.7|6726.7|6723.9|41
1621419020000|2021-05-19 10:10:20|6726.2|6723.4|6727.2|6724.4|6727.7|6724.9|6726|6723.2|19
1621419030000|2021-05-19 10:10:30|6727.3|6724.5|6728|6725.2|6728.2|6725.4|6727.3|6724.5|4
1621419040000|2021-05-19 10:10:40|6727.7|6724.9|6728|6725.2|6728|6725.2|6727.7|6724.9|69
1621419050000|2021-05-19 10:10:50|6727.2|6724.4|6727|6724.2|6727.7|6724.9|6727|6724.2|8
1621419060000|2021-05-19 10:11:00|6726.7|6723.9|6727.7|6724.9|6727.7|6724.9|6726.7|6723.9|5
1621419070000|2021-05-19 10:11:10|6727.5|6724.7|6727|6724.2|6727.5|6724.7|6726.5|6723.7|61
1621419080000|2021-05-19 10:11:20|6726.5|6723.7|6727|6724.2|6727|6724.2|6725.5|6722.7|17
1621419090000|2021-05-19 10:11:30|6726.7|6723.9|6726|6723.2|6726.7|6723.9|6724.7|6721.9|97
1621419100000|2021-05-19 10:11:40|6725.7|6722.9|6726.7|6723.9|6726.7|6723.9|6725.7|6722.9|12
1621419110000|2021-05-19 10:11:50|6727|6724.2|6728.2|6725.4|6728.2|6725.4|6727|6724.2|41
1621419120000|2021-05-19 10:12:00|6728|6725.2|6728|6725.2|6728.7|6725.9|6728|6725.2|7
1621419130000|2021-05-19 10:12:10|6728.2|6725.4|6730|6727.2|6730.2|6727.4|6728.2|6725.4|70
1621419140000|2021-05-19 10:12:20|6730.2|6727.4|6729.7|6726.9|6730.2|6727.4|6729|6726.2|7
1621419150000|2021-05-19 10:12:30|6730.2|6727.4|6730|6727.2|6730.2|6727.4|6730|6727.2|0
1621419160000|2021-05-19 10:12:40|6730.2|6727.4|6730|6727.2|6730.5|6727.7|6730|6727.2|2
1621419170000|2021-05-19 10:12:50|6730.2|6727.4|6730|6727.2|6730.2|6727.4|6730|6727.2|2
1621419180000|2021-05-19 10:13:00|6729.7|6726.9|6726.7|6723.9|6729.7|6726.9|6726.7|6723.9|27
1621419190000|2021-05-19 10:13:10|6727.2|6724.4|6726.7|6723.9|6727.2|6724.4|6726.7|6723.9|18
1621419210000|2021-05-19 10:13:30|6727|6724.2|6727|6724.2|6727|6724.2|6727|6724.2|6
1621419220000|2021-05-19 10:13:40|6725.7|6722.9|6726.7|6723.9|6727|6724.2|6723.9|6721.1|221
1621419230000|2021-05-19 10:13:50|6725.7|6722.9|6725.7|6722.9|6725.7|6722.9|6724.7|6721.9|148
1621419240000|2021-05-19 10:14:00|6726.2|6723.4|6727.2|6724.4|6727.7|6724.9|6726.2|6723.4|28
1621419250000|2021-05-19 10:14:10|6727.7|6724.9|6727.2|6724.4|6727.7|6724.9|6727|6724.2|5
1621419260000|2021-05-19 10:14:20|6727|6724.2|6725.7|6722.9|6727|6724.2|6725.4|6722.6|32
1621419270000|2021-05-19 10:14:30|6726|6723.2|6726.5|6723.7|6726.7|6723.9|6726|6723.2|15
1621419280000|2021-05-19 10:14:40|6726|6723.2|6727.5|6724.7|6728|6725.2|6725.2|6722.4|43
1621419290000|2021-05-19 10:14:50|6727.1|6724.3|6725|6722.2|6727.1|6724.3|6725|6722.2|921
1621419300000|2021-05-19 10:15:00|6726|6723.2|6723.8|6721|6726.4|6723.6|6723.8|6721|581
1621419310000|2021-05-19 10:15:10|6723.4|6720.6|6722.8|6720|6723.8|6721|6722.8|6720|200
1621419320000|2021-05-19 10:15:20|6723.1|6720.3|6721.3|6718.5|6723.1|6720.3|6721.1|6718.3|1069
1621419330000|2021-05-19 10:15:30|6721.1|6718.3|6720.3|6717.5|6724.2|6718.8|6719.1|6714.2|341
1621419340000|2021-05-19 10:15:40|6719.8|6717|6720.4|6717.6|6720.4|6717.6|6719.8|6717|22
1621419350000|2021-05-19 10:15:50|6720.7|6717.9|6724.4|6721.6|6724.4|6721.6|6720.7|6717.9|179
1621419360000|2021-05-19 10:16:00|6723.4|6720.6|6722.9|6720.1|6724.4|6721.6|6722.4|6719.6|13
1621419370000|2021-05-19 10:16:10|6722.8|6720|6724.4|6721.6|6724.9|6722.1|6722.8|6720|76
1621419380000|2021-05-19 10:16:20|6724.1|6721.3|6725.4|6722.6|6725.4|6722.6|6723.4|6720.6|72
1621419390000|2021-05-19 10:16:30|6726.4|6723.6|6727.4|6724.6|6727.7|6724.9|6726.4|6723.6|653
1621419400000|2021-05-19 10:16:40|6726.8|6724|6726.8|6724|6726.9|6724.1|6726.8|6724|16
1621419410000|2021-05-19 10:16:50|6727|6724.2|6728.4|6725.6|6728.4|6725.6|6727|6724.2|45
1621419420000|2021-05-19 10:17:00|6728.5|6725.7|6728.9|6726.1|6729.4|6726.6|6728.5|6725.7|31
1621419430000|2021-05-19 10:17:10|6728.8|6726|6729.4|6726.6|6729.4|6726.6|6727.9|6725.1|5
1621419440000|2021-05-19 10:17:20|6729.8|6727|6729.8|6727|6730.4|6727.6|6729.4|6726.6|11
1621419450000|2021-05-19 10:17:30|6729.4|6726.6|6727.9|6725.1|6729.4|6726.6|6727.9|6725.1|5
1621419460000|2021-05-19 10:17:40|6728.4|6725.6|6728.8|6726|6728.8|6726|6727.9|6725.1|10
1621419470000|2021-05-19 10:17:50|6729|6726.2|6728.9|6726.1|6729.4|6726.6|6728.9|6726.1|16
1621419480000|2021-05-19 10:18:00|6728.8|6726|6727.9|6725.1|6728.8|6726|6727.8|6725|3
1621419490000|2021-05-19 10:18:10|6728.4|6725.6|6728.4|6725.6|6728.4|6725.6|6727.9|6725.1|22
1621419500000|2021-05-19 10:18:20|6727.9|6725.1|6729.4|6726.6|6729.4|6726.6|6727.9|6725.1|25
1621419510000|2021-05-19 10:18:30|6729.8|6727|6728.8|6726|6729.8|6727|6728.8|6726|16
1621419520000|2021-05-19 10:18:40|6728.4|6725.6|6728.8|6726|6728.8|6726|6728.3|6725.5|14
1621419530000|2021-05-19 10:18:50|6728.9|6726.1|6728.9|6726.1|6729.4|6726.6|6728.4|6725.6|7
1621419540000|2021-05-19 10:19:00|6729|6726.2|6728.9|6726.1|6729.4|6726.6|6728.9|6726.1|38
1621419550000|2021-05-19 10:19:10|6729|6726.2|6729.4|6726.6|6730.4|6727.6|6729|6726.2|8
1621419560000|2021-05-19 10:19:20|6729.9|6727.1|6733.7|6730.9|6734.7|6731.9|6729.9|6727.1|259
1621419570000|2021-05-19 10:19:30|6734|6731.2|6733|6730.2|6734|6731.2|6732.5|6729.7|19
1621419580000|2021-05-19 10:19:40|6732.7|6729.9|6734|6731.2|6734|6731.2|6732.7|6729.9|26
1621419590000|2021-05-19 10:19:50|6733.7|6730.9|6734.5|6731.7|6734.7|6731.9|6732.7|6729.9|75
1621419600000|2021-05-19 10:20:00|6734.7|6731.9|6732|6729.2|6734.7|6731.9|6731.7|6728.9|48
1621419610000|2021-05-19 10:20:10|6732.7|6729.9|6733|6730.2|6733|6730.2|6732|6729.2|55
1621419620000|2021-05-19 10:20:20|6732.7|6729.9|6730.7|6727.9|6732.7|6729.9|6730.5|6727.7|91
1621419630000|2021-05-19 10:20:30|6730.5|6727.7|6730.2|6727.4|6731|6728.2|6730|6727.2|45
1621419640000|2021-05-19 10:20:40|6730|6727.2|6729.2|6726.4|6731|6728.2|6728.7|6725.9|28
1621419650000|2021-05-19 10:20:50|6729|6726.2|6729.3|6726.5|6729.7|6726.9|6729|6726.2|8
1621419660000|2021-05-19 10:21:00|6729.7|6726.9|6729.5|6726.7|6729.7|6726.9|6729|6726.2|11
1621419670000|2021-05-19 10:21:10|6729.3|6726.5|6729.7|6726.9|6730|6727.2|6729|6726.2|16
1621419680000|2021-05-19 10:21:20|6729.5|6726.7|6729.2|6726.4|6729.7|6726.9|6729|6726.2|12
1621419690000|2021-05-19 10:21:30|6729.7|6726.9|6730.2|6727.4|6730.2|6727.4|6728.7|6725.9|15
1621419700000|2021-05-19 10:21:40|6730|6727.2|6730|6727.2|6730.2|6727.4|6728.9|6726.1|62
1621419710000|2021-05-19 10:21:50|6731|6728.2|6730.5|6727.7|6731|6728.2|6730.2|6727.4|23
1621419720000|2021-05-19 10:22:00|6730.2|6727.4|6730|6727.2|6730.7|6727.9|6729.5|6726.7|13
1621419730000|2021-05-19 10:22:10|6729.5|6726.7|6728.5|6725.7|6730|6727.2|6728.5|6725.7|3
1621419740000|2021-05-19 10:22:20|6729|6726.2|6729.5|6726.7|6729.7|6726.9|6729|6726.2|128
1621419750000|2021-05-19 10:22:30|6729|6726.2|6729|6726.2|6729|6726.2|6728.5|6725.7|36
1621419760000|2021-05-19 10:22:40|6728.9|6726.1|6729|6726.2|6729.2|6726.4|6728.9|6726.1|1
1621419770000|2021-05-19 10:22:50|6728.5|6725.7|6728.5|6725.7|6729|6726.2|6728.4|6725.6|11
1621419780000|2021-05-19 10:23:00|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|6728.9|6726.1|0
1621419790000|2021-05-19 10:23:10|6728.8|6726|6728|6725.2|6728.8|6726|6728|6725.2|11
1621419800000|2021-05-19 10:23:20|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6726.4|6723.6|121
1621419810000|2021-05-19 10:23:30|6729|6726.2|6730|6727.2|6730.2|6727.4|6729|6726.2|51
1621419820000|2021-05-19 10:23:40|6729.7|6726.9|6729.4|6726.6|6730|6727.2|6729|6726.2|17
1621419830000|2021-05-19 10:23:50|6730|6727.2|6730.5|6727.7|6730.5|6727.7|6730|6727.2|17
1621419840000|2021-05-19 10:24:00|6730.2|6727.4|6729.5|6726.7|6730.2|6727.4|6729.5|6726.7|2
1621419850000|2021-05-19 10:24:10|6729.4|6726.6|6728.4|6725.6|6730|6727.2|6728.4|6725.6|29
1621419860000|2021-05-19 10:24:20|6728|6725.2|6728|6725.2|6728|6725.2|6728|6725.2|4
1621419870000|2021-05-19 10:24:30|||||||||1
1621419880000|2021-05-19 10:24:40|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|6727.7|6724.9|33
1621419890000|2021-05-19 10:24:50|6729|6726.2|6730|6727.2|6730|6727.2|6729|6726.2|14
1621419900000|2021-05-19 10:25:00|6729.9|6727.1|6728.7|6725.9|6729.9|6727.1|6728.7|6725.9|2
1621419910000|2021-05-19 10:25:10|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|6728.5|6725.7|5
1621419920000|2021-05-19 10:25:20|6728|6725.2|6728.5|6725.7|6729|6726.2|6728|6725.2|1
1621419930000|2021-05-19 10:25:30|6729|6726.2|6729|6726.2|6729|6726.2|6729|6726.2|5
1621419940000|2021-05-19 10:25:40|6729.4|6726.6|6729.5|6726.7|6729.5|6726.7|6729.4|6726.6|4
1621419950000|2021-05-19 10:25:50|6729|6726.2|6730|6727.2|6730|6727.2|6729|6726.2|4
1621419960000|2021-05-19 10:26:00|6729.7|6726.9|6728.5|6725.7|6729.7|6726.9|6728.4|6725.6|3
1621419970000|2021-05-19 10:26:10|6728.4|6725.6|6728.4|6725.6|6728.9|6726.1|6728.2|6725.4|2
1621419980000|2021-05-19 10:26:20|6728.8|6726|6731|6728.2|6733|6730.2|6728.8|6726|119
1621420000000|2021-05-19 10:26:40|6730.5|6727.7|6731|6728.2|6731|6728.2|6730.5|6727.7|5
1621420010000|2021-05-19 10:26:50|6731.4|6728.6|6731|6728.2|6732|6729.2|6730.9|6728.1|10
1621420020000|2021-05-19 10:27:00|6730.9|6728.1|6731|6728.2|6731|6728.2|6730.9|6728.1|0
1621420030000|2021-05-19 10:27:10|6730.9|6728.1|6731.4|6728.6|6732|6729.2|6730.9|6728.1|11
1621420040000|2021-05-19 10:27:20|6732|6729.2|6731.4|6728.6|6732|6729.2|6731.4|6728.6|30
1621420050000|2021-05-19 10:27:30|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|4
1621420060000|2021-05-19 10:27:40|6731.4|6728.6|6732|6729.2|6732|6729.2|6731.4|6728.6|29
1621420070000|2021-05-19 10:27:50|6731.5|6728.7|6731.9|6729.1|6733|6730.2|6731.5|6728.7|48
1621420080000|2021-05-19 10:28:00|6731.5|6728.7|6731.4|6728.6|6731.5|6728.7|6731.4|6728.6|34
1621420090000|2021-05-19 10:28:10|6730.7|6727.9|6734.4|6731.6|6736|6733.2|6729.4|6726.6|398
1621420100000|2021-05-19 10:28:20|6735.4|6732.6|6732.9|6730.1|6735.4|6732.6|6732.9|6730.1|28
1621420110000|2021-05-19 10:28:30|6733|6730.2|6734|6731.2|6734|6731.2|6733|6730.2|18
1621420120000|2021-05-19 10:28:40|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.4|6730.6|7
1621420130000|2021-05-19 10:28:50|6733.5|6730.7|6732.9|6730.1|6733.5|6730.7|6731.4|6728.6|40
1621420140000|2021-05-19 10:29:00|6733|6730.2|6733|6730.2|6733|6730.2|6732.9|6730.1|7
1621420150000|2021-05-19 10:29:10|6733.3|6730.5|6733.9|6731.1|6734.4|6731.6|6733.3|6730.5|16
1621420160000|2021-05-19 10:29:20|6733|6730.2|6736.5|6733.7|6736.5|6733.7|6733|6730.2|35
1621420170000|2021-05-19 10:29:30|6736|6733.2|6736|6733.2|6736.5|6733.7|6736|6733.2|16
1621420180000|2021-05-19 10:29:40|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6735.4|6732.6|22
1621420190000|2021-05-19 10:29:50|6735.7|6732.9|6736.7|6733.9|6736.7|6733.9|6734.5|6731.7|26
1621420200000|2021-05-19 10:30:00|6737|6734.2|6734.4|6731.6|6737|6734.2|6734.4|6731.6|235
1621420210000|2021-05-19 10:30:10|6734.5|6731.7|6734.5|6731.7|6734.7|6731.9|6734.4|6731.6|15
1621420220000|2021-05-19 10:30:20|6734.4|6731.6|6733.9|6731.1|6734.7|6731.9|6733.9|6731.1|6
1621420230000|2021-05-19 10:30:30|6733|6730.2|6733.5|6730.7|6733.5|6730.7|6733|6730.2|5
1621420240000|2021-05-19 10:30:40|6733|6730.2|6734.4|6731.6|6734.4|6731.6|6733|6730.2|10
1621420250000|2021-05-19 10:30:50|6734|6731.2|6732.7|6729.9|6734.9|6732.1|6732.7|6729.9|39
1621420260000|2021-05-19 10:31:00|6733|6730.2|6734.4|6731.6|6734.4|6731.6|6732.9|6730.1|216
1621420270000|2021-05-19 10:31:10|6734|6731.2|6733.3|6730.5|6734.4|6731.6|6733.3|6730.5|7
1621420280000|2021-05-19 10:31:20|6733|6730.2|6733|6730.2|6733|6730.2|6732.9|6730.1|0
1621420290000|2021-05-19 10:31:30|6733.4|6730.6|6733|6730.2|6733.4|6730.6|6732|6729.2|64
1621420300000|2021-05-19 10:31:40|6733.5|6730.7|6734|6731.2|6734|6731.2|6733.5|6730.7|18
1621420310000|2021-05-19 10:31:50|6733.5|6730.7|6733.4|6730.6|6733.5|6730.7|6733.4|6730.6|3
1621420320000|2021-05-19 10:32:00|6733.5|6730.7|6733.4|6730.6|6733.9|6731.1|6732.5|6729.7|84
1621420330000|2021-05-19 10:32:10|6732.5|6729.7|6731.4|6728.6|6732.8|6730|6731.4|6728.6|24
1621420340000|2021-05-19 10:32:20|6731|6728.2|6731.4|6728.6|6731.9|6729.1|6731|6728.2|6
1621420350000|2021-05-19 10:32:30|6731|6728.2|6734|6731.2|6734|6731.2|6730.9|6728.1|37
1621420360000|2021-05-19 10:32:40|6733.5|6730.7|6734|6731.2|6734|6731.2|6733.5|6730.7|5
1621420370000|2021-05-19 10:32:50|6733.5|6730.7|6733.4|6730.6|6734|6731.2|6733.4|6730.6|7
1621420380000|2021-05-19 10:33:00|6733|6730.2|6732|6729.2|6733.5|6730.7|6731.9|6729.1|22
1621420390000|2021-05-19 10:33:10|6731.9|6729.1|6731.9|6729.1|6732|6729.2|6731.9|6729.1|0
1621420400000|2021-05-19 10:33:20|6731|6728.2|6732|6729.2|6732|6729.2|6731|6728.2|4
1621420410000|2021-05-19 10:33:30|6732.4|6729.6|6732.4|6729.6|6732.4|6729.6|6732.4|6729.6|0
1621420420000|2021-05-19 10:33:40|6731.9|6729.1|6731|6728.2|6732|6729.2|6731|6728.2|3
1621420430000|2021-05-19 10:33:50|6730.9|6728.1|6731|6728.2|6731|6728.2|6730.9|6728.1|1
1621420440000|2021-05-19 10:34:00|6731.4|6728.6|6732|6729.2|6732|6729.2|6731.4|6728.6|3
1621420450000|2021-05-19 10:34:10|6731.9|6729.1|6731|6728.2|6731.9|6729.1|6731|6728.2|5
1621420460000|2021-05-19 10:34:20|6731.4|6728.6|6732.5|6729.7|6732.5|6729.7|6731.4|6728.6|12
1621420470000|2021-05-19 10:34:30|6732.9|6730.1|6733|6730.2|6733|6730.2|6732.4|6729.6|6
1621420480000|2021-05-19 10:34:40|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6732.9|6730.1|2
1621420490000|2021-05-19 10:34:50|6732.5|6729.7|6732.4|6729.6|6732.5|6729.7|6732.4|6729.6|6
1621420500000|2021-05-19 10:35:00|6732|6729.2|6733.4|6730.6|6733.4|6730.6|6732|6729.2|9
1621420510000|2021-05-19 10:35:10|6733|6730.2|6732.4|6729.6|6733|6730.2|6731.4|6728.6|6
1621420520000|2021-05-19 10:35:20|6732.5|6729.7|6731|6728.2|6733|6730.2|6731|6728.2|13
1621420530000|2021-05-19 10:35:30|6731.4|6728.6|6733|6730.2|6733|6730.2|6731.4|6728.6|5
1621420540000|2021-05-19 10:35:40|6733.8|6731|6734.4|6731.6|6734.4|6731.6|6733.8|6731|12
1621420550000|2021-05-19 10:35:50|6734.7|6731.9|6734|6731.2|6734.9|6732.1|6734|6731.2|34
1621420560000|2021-05-19 10:36:00|6734.4|6731.6|6733.5|6730.7|6734.4|6731.6|6733.5|6730.7|6
1621420570000|2021-05-19 10:36:10|6734|6731.2|6736.5|6733.7|6737|6734.2|6734|6731.2|16
1621420580000|2021-05-19 10:36:20|6737|6734.2|6736.7|6733.9|6740.4|6737.6|6736.5|6733.7|149
1621420590000|2021-05-19 10:36:30|6737|6734.2|6737|6734.2|6737.9|6735.1|6736.5|6733.7|6
1621420600000|2021-05-19 10:36:40|6737.4|6734.6|6737.9|6735.1|6738|6735.2|6737.4|6734.6|3
1621420610000|2021-05-19 10:36:50|6737.7|6734.9|6737.5|6734.7|6738|6735.2|6737.5|6734.7|0
1621420620000|2021-05-19 10:37:00|6738|6735.2|6737.4|6734.6|6738|6735.2|6737.4|6734.6|2
1621420630000|2021-05-19 10:37:10|6736.9|6734.1|6736.4|6733.6|6736.9|6734.1|6736.4|6733.6|3
1621420640000|2021-05-19 10:37:20|6735.9|6733.1|6736.4|6733.6|6736.4|6733.6|6735.9|6733.1|4
1621420650000|2021-05-19 10:37:30|6736.9|6734.1|6736.8|6734|6736.9|6734.1|6736.8|6734|8
1621420660000|2021-05-19 10:37:40|6736.4|6733.6|6737.4|6734.6|6737.5|6734.7|6736.4|6733.6|8
1621420670000|2021-05-19 10:37:50|6737.5|6734.7|6737.5|6734.7|6737.7|6734.9|6737.4|6734.6|3
1621420680000|2021-05-19 10:38:00|6738|6735.2|6740.5|6737.7|6740.5|6737.7|6738|6735.2|27
1621420690000|2021-05-19 10:38:10|6740.7|6737.9|6739.4|6736.6|6740.7|6737.9|6739|6736.2|10
1621420700000|2021-05-19 10:38:20|6739|6736.2|6741|6738.2|6741|6738.2|6739|6736.2|19
1621420710000|2021-05-19 10:38:30|6741.4|6738.6|6742.7|6739.9|6743.7|6740.9|6740.7|6737.9|135
1621420720000|2021-05-19 10:38:40|6743|6740.2|6740.7|6737.9|6743|6740.2|6740.7|6737.9|29
1621420730000|2021-05-19 10:38:50|6741.7|6738.9|6744.3|6741.5|6744.3|6741.5|6741.4|6738.6|500
1621420740000|2021-05-19 10:39:00|6745.9|6743.1|6746.7|6743.9|6747.3|6744.5|6745.9|6743.1|152
1621420750000|2021-05-19 10:39:10|6746.3|6743.5|6746.8|6744|6747.3|6744.5|6746.3|6743.5|17
1621420760000|2021-05-19 10:39:20|6746.9|6744.1|6745.7|6742.9|6747.3|6744.5|6745.7|6742.9|35
1621420770000|2021-05-19 10:39:30|6745.3|6742.5|6750|6747.2|6752.2|6747.2|6745.2|6740.8|446
1621420780000|2021-05-19 10:39:40|6750.3|6747.5|6749.2|6746.4|6750.9|6748.1|6749.2|6746.4|53
1621420790000|2021-05-19 10:39:50|6749|6746.2|6748.5|6745.7|6749|6746.2|6748.2|6745.4|27
1621420800000|2021-05-19 10:40:00|6748|6745.2|6747.7|6744.9|6748|6745.2|6747.2|6744.4|34
1621420810000|2021-05-19 10:40:10|6747.9|6745.1|6748.7|6745.9|6748.7|6745.9|6747.5|6744.7|21
1621420820000|2021-05-19 10:40:20|6748.5|6745.7|6748.2|6745.4|6748.7|6745.9|6748.2|6745.4|20
1621420830000|2021-05-19 10:40:30|6748.3|6745.5|6748.7|6745.9|6748.7|6745.9|6748.3|6745.5|10
1621420840000|2021-05-19 10:40:40|6749.7|6746.9|6750.2|6747.4|6751.3|6748.5|6749.7|6746.9|19
1621420850000|2021-05-19 10:40:50|6750.3|6747.5|6750.2|6747.4|6751|6748.2|6750.2|6747.4|1
1621420860000|2021-05-19 10:41:00|6750.3|6747.5|6749.7|6746.9|6750.3|6747.5|6749.7|6746.9|11
1621420870000|2021-05-19 10:41:10|6749|6746.2|6748.5|6745.7|6749|6746.2|6748.5|6745.7|8
1621420880000|2021-05-19 10:41:20|6748.3|6745.5|6748.7|6745.9|6748.9|6746.1|6748.2|6745.4|8
1621420890000|2021-05-19 10:41:30|6749|6746.2|6749|6746.2|6749|6746.2|6749|6746.2|1
1621420900000|2021-05-19 10:41:40|6749.7|6746.9|6750.2|6747.4|6750.2|6747.4|6749.7|6746.9|30
1621420910000|2021-05-19 10:41:50|6750.5|6747.7|6750|6747.2|6751.2|6748.4|6749.7|6746.9|45
1621420920000|2021-05-19 10:42:00|6749.9|6747.1|6748|6745.2|6749.9|6747.1|6748|6745.2|7
1621420930000|2021-05-19 10:42:10|||||||||1
1621420940000|2021-05-19 10:42:20|6747.9|6745.1|6748|6745.2|6748|6745.2|6747.9|6745.1|1
1621420950000|2021-05-19 10:42:30|6747.7|6744.9|6748|6745.2|6748|6745.2|6747.5|6744.7|7
1621420960000|2021-05-19 10:42:40|6748.7|6745.9|6748.2|6745.4|6748.7|6745.9|6748.2|6745.4|5
1621420970000|2021-05-19 10:42:50|6748.3|6745.5|6748|6745.2|6748.7|6745.9|6748|6745.2|2
1621420980000|2021-05-19 10:43:00|6748.4|6745.6|6749|6746.2|6750.5|6747.7|6748.4|6745.6|43
1621420990000|2021-05-19 10:43:10|6748.5|6745.7|6748|6745.2|6748.5|6745.7|6748|6745.2|0
1621421000000|2021-05-19 10:43:20|6748.2|6745.4|6748.2|6745.4|6748.5|6745.7|6748|6745.2|2
1621421010000|2021-05-19 10:43:30|6748|6745.2|6749|6746.2|6749|6746.2|6748|6745.2|0
1621421020000|2021-05-19 10:43:40|6748.9|6746.1|6747.2|6744.4|6749|6746.2|6747|6744.2|9
1621421030000|2021-05-19 10:43:50|6747|6744.2|6746.9|6744.1|6747.2|6744.4|6746.9|6744.1|6
1621421040000|2021-05-19 10:44:00|6746.5|6743.7|6746|6743.2|6746.5|6743.7|6745|6742.2|23
1621421050000|2021-05-19 10:44:10|6746.5|6743.7|6746.9|6744.1|6746.9|6744.1|6746.4|6743.6|49
1621421060000|2021-05-19 10:44:20|6747.7|6744.9|6747.5|6744.7|6747.7|6744.9|6747.2|6744.4|8
1621421070000|2021-05-19 10:44:30|6747.2|6744.4|6747.2|6744.4|6747.2|6744.4|6747|6744.2|1
1621421080000|2021-05-19 10:44:40|6747.7|6744.9|6749.2|6746.4|6750.7|6747.9|6747.7|6744.9|53
1621421090000|2021-05-19 10:44:50|6749.3|6746.5|6748.5|6745.7|6749.3|6746.5|6748.5|6745.7|2
1621421100000|2021-05-19 10:45:00|6748.7|6745.9|6749.2|6746.4|6749.2|6746.4|6748.7|6745.9|4
1621421110000|2021-05-19 10:45:10|6749.7|6746.9|6750.2|6747.4|6750.7|6747.9|6749.2|6746.4|2
1621421120000|2021-05-19 10:45:20|6750|6747.2|6749.2|6746.4|6750|6747.2|6748.7|6745.9|9
1621421130000|2021-05-19 10:45:30|6749.3|6746.5|6749.3|6746.5|6749.3|6746.5|6748.7|6745.9|6
1621421140000|2021-05-19 10:45:40|6749.2|6746.4|6748.7|6745.9|6749.3|6746.5|6748.7|6745.9|3
1621421150000|2021-05-19 10:45:50|6749.2|6746.4|6747.3|6744.5|6749.2|6746.4|6747|6744.2|30
1621421160000|2021-05-19 10:46:00|6747.7|6744.9|6747.2|6744.4|6747.7|6744.9|6746.5|6743.7|5
1621421170000|2021-05-19 10:46:10|6747.7|6744.9|6747.3|6744.5|6747.7|6744.9|6747.2|6744.4|10
1621421180000|2021-05-19 10:46:20|6747.7|6744.9|6748.2|6745.4|6748.7|6745.9|6747.7|6744.9|8
1621421190000|2021-05-19 10:46:30|6748.3|6745.5|6750.3|6747.5|6750.8|6748|6748.3|6745.5|28
1621421200000|2021-05-19 10:46:40|6749.9|6747.1|6749.7|6746.9|6750.5|6747.7|6749.7|6746.9|11
1621421210000|2021-05-19 10:46:50|6749.8|6747|6750.7|6747.9|6751.3|6748.5|6749.8|6747|43
1621421220000|2021-05-19 10:47:00|6751.2|6748.4|6751.2|6748.4|6751.3|6748.5|6751.2|6748.4|1
1621421230000|2021-05-19 10:47:10|6751.3|6748.5|6751.2|6748.4|6751.3|6748.5|6750.7|6747.9|3
1621421240000|2021-05-19 10:47:20|6751|6748.2|6751.5|6748.7|6751.7|6748.9|6751|6748.2|6
1621421250000|2021-05-19 10:47:30|6751.4|6748.6|6750.5|6747.7|6751.5|6748.7|6750.5|6747.7|5
1621421260000|2021-05-19 10:47:40|6750.7|6747.9|6750|6747.2|6750.7|6747.9|6750|6747.2|3
1621421270000|2021-05-19 10:47:50|6750.7|6747.9|6751.7|6748.9|6751.7|6748.9|6750.7|6747.9|12
1621421280000|2021-05-19 10:48:00|6751.8|6749|6752|6749.2|6752.7|6749.9|6751.8|6749|8
1621421290000|2021-05-19 10:48:10|6751.7|6748.9|6750.7|6747.9|6751.7|6748.9|6750.7|6747.9|9
1621421300000|2021-05-19 10:48:20|6750.5|6747.7|6750.5|6747.7|6750.7|6747.9|6750.2|6747.4|6
1621421310000|2021-05-19 10:48:30|6751|6748.2|6750.5|6747.7|6751|6748.2|6750.3|6747.5|0
1621421320000|2021-05-19 10:48:40|6750.7|6747.9|6750.7|6747.9|6750.7|6747.9|6750.5|6747.7|7
1621421330000|2021-05-19 10:48:50|6751|6748.2|6751|6748.2|6751|6748.2|6751|6748.2|1
1621421340000|2021-05-19 10:49:00|6750.7|6747.9|6750|6747.2|6750.7|6747.9|6750|6747.2|3
1621421350000|2021-05-19 10:49:10|||||||||1
1621421360000|2021-05-19 10:49:20|6750.3|6747.5|6751|6748.2|6751|6748.2|6750.3|6747.5|9
1621421370000|2021-05-19 10:49:30|||||||||2
1621421400000|2021-05-19 10:50:00|6751.4|6748.6|6752|6749.2|6753.5|6750.7|6751.4|6748.6|29
1621421410000|2021-05-19 10:50:10|6752.2|6749.4|6752|6749.2|6753.5|6750.7|6751.2|6748.4|60
1621421420000|2021-05-19 10:50:20|6751.5|6748.7|6751.2|6748.4|6751.5|6748.7|6751.2|6748.4|4
1621421440000|2021-05-19 10:50:40|6751|6748.2|6751.2|6748.4|6751.2|6748.4|6751|6748.2|1
1621421450000|2021-05-19 10:50:50|6751|6748.2|6751.2|6748.4|6751.2|6748.4|6751|6748.2|0
1621421460000|2021-05-19 10:51:00|6751|6748.2|6751|6748.2|6751|6748.2|6751|6748.2|0
1621421470000|2021-05-19 10:51:10|6750|6747.2|6750|6747.2|6750.2|6747.4|6749.5|6746.7|35
1621421480000|2021-05-19 10:51:20|6750.2|6747.4|6751|6748.2|6751.2|6748.4|6750.2|6747.4|8
1621421490000|2021-05-19 10:51:30|6751.4|6748.6|6754.2|6751.4|6754.2|6751.4|6751.4|6748.6|10
1621421500000|2021-05-19 10:51:40|6754|6751.2|6756|6753.2|6756.7|6753.9|6754|6751.2|48
1621421510000|2021-05-19 10:51:50|6755.7|6752.9|6754|6751.2|6755.7|6752.9|6754|6751.2|10
1621421520000|2021-05-19 10:52:00|6753.9|6751.1|6753.5|6750.7|6754|6751.2|6753.5|6750.7|0
1621421530000|2021-05-19 10:52:10|6753.4|6750.6|6754|6751.2|6754|6751.2|6752|6749.2|29
1621421540000|2021-05-19 10:52:20|6753.5|6750.7|6754.2|6751.4|6754.7|6751.9|6753.5|6750.7|5
1621421550000|2021-05-19 10:52:30|6754.3|6751.5|6754|6751.2|6754.7|6751.9|6753.9|6751.1|6
1621421560000|2021-05-19 10:52:40|6754.2|6751.4|6754.2|6751.4|6754.7|6751.9|6754.2|6751.4|1
1621421570000|2021-05-19 10:52:50|6754|6751.2|6754|6751.2|6754.5|6751.7|6753|6750.2|14
1621421580000|2021-05-19 10:53:00|6753.7|6750.9|6755.2|6752.4|6755.3|6752.5|6753.7|6750.9|10
1621421590000|2021-05-19 10:53:10|6755|6752.2|6755|6752.2|6755.2|6752.4|6755|6752.2|0
1621421600000|2021-05-19 10:53:20|6755.2|6752.4|6755.7|6752.9|6755.7|6752.9|6755|6752.2|1
1621421610000|2021-05-19 10:53:30|6756|6753.2|6756|6753.2|6756|6753.2|6756|6753.2|1
1621421620000|2021-05-19 10:53:40|6755.7|6752.9|6755.2|6752.4|6755.7|6752.9|6755|6752.2|8
1621421630000|2021-05-19 10:53:50|6755|6752.2|6754.5|6751.7|6755.2|6752.4|6754.4|6751.6|1
1621421640000|2021-05-19 10:54:00|6754|6751.2|6754|6751.2|6754|6751.2|6753.5|6750.7|5
1621421650000|2021-05-19 10:54:10|6753.2|6750.4|6753|6750.2|6753.2|6750.4|6753|6750.2|2
1621421660000|2021-05-19 10:54:20|6753.2|6750.4|6752.7|6749.9|6753.2|6750.4|6752.2|6749.4|5
1621421670000|2021-05-19 10:54:30|6752.5|6749.7|6752.7|6749.9|6752.7|6749.9|6752.2|6749.4|4
1621421680000|2021-05-19 10:54:40|6753.2|6750.4|6753.2|6750.4|6753.2|6750.4|6752.7|6749.9|5
1621421690000|2021-05-19 10:54:50|||||||||1
1621421700000|2021-05-19 10:55:00|6752.3|6749.5|6752.3|6749.5|6752.7|6749.9|6752.2|6749.4|0
1621421710000|2021-05-19 10:55:10|6752.2|6749.4|6752.4|6749.6|6752.4|6749.6|6751.5|6748.7|11
1621421720000|2021-05-19 10:55:20|6753|6750.2|6752.7|6749.9|6753|6750.2|6752.7|6749.9|0
1621421730000|2021-05-19 10:55:30|6753|6750.2|6753|6750.2|6753.2|6750.4|6752.7|6749.9|28
1621421740000|2021-05-19 10:55:40|6753.2|6750.4|6754.7|6751.9|6754.7|6751.9|6753.2|6750.4|5
1621421750000|2021-05-19 10:55:50|||||||||2
1621421760000|2021-05-19 10:56:00|||||||||6
1621421770000|2021-05-19 10:56:10|6754.5|6751.7|6754.7|6751.9|6754.7|6751.9|6754.2|6751.4|1
1621421780000|2021-05-19 10:56:20|6755.3|6752.5|6755.3|6752.5|6755.3|6752.5|6755.2|6752.4|7
1621421790000|2021-05-19 10:56:30|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|6755.2|6752.4|0
1621421800000|2021-05-19 10:56:40|6755.7|6752.9|6754.3|6751.5|6755.7|6752.9|6754.3|6751.5|2
1621421810000|2021-05-19 10:56:50|6754.8|6752|6755.3|6752.5|6755.5|6752.7|6754.3|6751.5|11
1621421820000|2021-05-19 10:57:00|6754.3|6751.5|6753.2|6750.4|6754.3|6751.5|6752.7|6749.9|11
1621421830000|2021-05-19 10:57:10|6752.7|6749.9|6752.7|6749.9|6752.8|6750|6752.7|6749.9|0
1621421840000|2021-05-19 10:57:20|6752.8|6750|6754|6751.2|6754.2|6751.4|6752.8|6750|55
1621421850000|2021-05-19 10:57:30|6753.7|6750.9|6754.5|6751.7|6754.7|6751.9|6753.7|6750.9|5
1621421860000|2021-05-19 10:57:40|6754.4|6751.6|6754|6751.2|6754.4|6751.6|6754|6751.2|0
1621421870000|2021-05-19 10:57:50|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|1
1621421880000|2021-05-19 10:58:00|6754.5|6751.7|6755|6752.2|6755.2|6752.4|6753.7|6750.9|54
1621421890000|2021-05-19 10:58:10|6755.7|6752.9|6755|6752.2|6755.7|6752.9|6755|6752.2|3
1621421910000|2021-05-19 10:58:30|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|6754.5|6751.7|6
1621421920000|2021-05-19 10:58:40|6754.5|6751.7|6754.7|6751.9|6754.7|6751.9|6754.5|6751.7|1
1621421930000|2021-05-19 10:58:50|6754.5|6751.7|6754.5|6751.7|6754.7|6751.9|6754.3|6751.5|2
1621421940000|2021-05-19 10:59:00|||||||||1
1621421950000|2021-05-19 10:59:10|6754.7|6751.9|6755|6752.2|6755|6752.2|6754.5|6751.7|0
1621421960000|2021-05-19 10:59:20|6754.7|6751.9|6754.7|6751.9|6754.7|6751.9|6754.4|6751.6|4
1621421980000|2021-05-19 10:59:40|6755.3|6752.5|6756|6753.2|6756|6753.2|6755.3|6752.5|46
1621421990000|2021-05-19 10:59:50|6755.7|6752.9|6755.5|6752.7|6755.7|6752.9|6755.5|6752.7|52
1621422000000|2021-05-19 11:00:00|6755|6752.2|6755|6752.2|6755.7|6752.9|6754.5|6751.7|20
1621422010000|2021-05-19 11:00:10|6755.2|6752.4|6755|6752.2|6755.2|6752.4|6755|6752.2|0
1621422020000|2021-05-19 11:00:20|6755.2|6752.4|6754.7|6751.9|6755.2|6752.4|6754.5|6751.7|26
1621422030000|2021-05-19 11:00:30|6754.5|6751.7|6753.7|6750.9|6754.7|6751.9|6752.4|6749.6|118
1621422040000|2021-05-19 11:00:40|6754.7|6751.9|6755.4|6752.6|6756|6753.2|6754.7|6751.9|12
1621422050000|2021-05-19 11:00:50|6754.7|6751.9|6757.3|6754.5|6757.3|6754.5|6754.7|6751.9|122
1621422060000|2021-05-19 11:01:00|6758|6755.2|6757.4|6754.6|6758|6755.2|6757|6754.2|26
1621422070000|2021-05-19 11:01:10|6757.7|6754.9|6758|6755.2|6758.2|6755.4|6757.7|6754.9|41
1621422080000|2021-05-19 11:01:20|6757.4|6754.6|6757.5|6754.7|6757.7|6754.9|6757|6754.2|32
1621422090000|2021-05-19 11:01:30|6757.7|6754.9|6755|6752.2|6757.7|6754.9|6754.4|6751.6|21
1621422100000|2021-05-19 11:01:40|6754.9|6752.1|6756|6753.2|6756|6753.2|6754.4|6751.6|112
1621422110000|2021-05-19 11:01:50|6755.9|6753.1|6755.7|6752.9|6756|6753.2|6755.5|6752.7|0
1621422120000|2021-05-19 11:02:00|6756|6753.2|6755|6752.2|6756|6753.2|6754|6751.2|21
1621422130000|2021-05-19 11:02:10|6754.5|6751.7|6754|6751.2|6754.5|6751.7|6754|6751.2|0
1621422140000|2021-05-19 11:02:20|6753.5|6750.7|6753.5|6750.7|6754.7|6751.9|6753.4|6750.6|24
1621422150000|2021-05-19 11:02:30|6753.7|6750.9|6754.5|6751.7|6754.7|6751.9|6753.5|6750.7|4
1621422160000|2021-05-19 11:02:40|6755.7|6752.9|6755.7|6752.9|6755.7|6752.9|6755.7|6752.9|215
1621422170000|2021-05-19 11:02:50|6756.7|6753.9|6756.7|6753.9|6757.7|6754.9|6756.5|6753.7|14
1621422180000|2021-05-19 11:03:00|6757|6754.2|6758.7|6755.9|6758.7|6755.9|6756.5|6753.7|9
1621422190000|2021-05-19 11:03:10|6758|6755.2|6757.5|6754.7|6758|6755.2|6757|6754.2|3
1621422200000|2021-05-19 11:03:20|6757.7|6754.9|6757.4|6754.6|6758|6755.2|6757.4|6754.6|0
1621422210000|2021-05-19 11:03:30|6757|6754.2|6757|6754.2|6757|6754.2|6756.7|6753.9|2
1621422220000|2021-05-19 11:03:40|6755.9|6753.1|6754.5|6751.7|6755.9|6753.1|6754.5|6751.7|33
1621422230000|2021-05-19 11:03:50|6754|6751.2|6754.3|6751.5|6754.3|6751.5|6752.9|6750.1|23
1621422240000|2021-05-19 11:04:00|6754.2|6751.4|6754.7|6751.9|6755.3|6752.5|6753.8|6751|11
1621422250000|2021-05-19 11:04:10|6754.4|6751.6|6750.3|6747.5|6754.4|6751.6|6750.3|6747.5|49
1621422260000|2021-05-19 11:04:20|6749.7|6746.9|6749.9|6747.1|6749.9|6747.1|6748.7|6745.9|203
1621422270000|2021-05-19 11:04:30|6750.3|6747.5|6751.2|6748.4|6751.2|6748.4|6750.3|6747.5|14
1621422280000|2021-05-19 11:04:40|6751.3|6748.5|6751.8|6749|6751.8|6749|6750.3|6747.5|49
1621422290000|2021-05-19 11:04:50|6752|6749.2|6751.2|6748.4|6752|6749.2|6751.2|6748.4|0
1621422300000|2021-05-19 11:05:00|6750.9|6748.1|6747.7|6744.9|6750.9|6748.1|6747.7|6744.9|23
1621422310000|2021-05-19 11:05:10|6747.2|6744.4|6749.7|6746.9|6749.8|6747|6744.7|6741.9|182
1621422320000|2021-05-19 11:05:20|6750.3|6747.5|6749.3|6746.5|6750.3|6747.5|6749.3|6746.5|3
1621422330000|2021-05-19 11:05:30|6749.7|6746.9|6748.7|6745.9|6749.7|6746.9|6748.7|6745.9|0
1621422340000|2021-05-19 11:05:40|6748.2|6745.4|6747.7|6744.9|6748.2|6745.4|6747.3|6744.5|3
1621422350000|2021-05-19 11:05:50|6747.8|6745|6746.3|6743.5|6747.8|6745|6745.7|6742.9|21
1621422360000|2021-05-19 11:06:00|6746.2|6743.4|6745.7|6742.9|6746.3|6743.5|6745.2|6742.4|15
1621422370000|2021-05-19 11:06:10|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|6744.7|6741.9|3
1621422380000|2021-05-19 11:06:20|6743.7|6740.9|6744.2|6741.4|6744.3|6741.5|6743.7|6740.9|9
1621422390000|2021-05-19 11:06:30|6743.7|6740.9|6743.2|6740.4|6743.7|6740.9|6742.7|6739.9|16
1621422400000|2021-05-19 11:06:40|6742.3|6739.5|6741.7|6738.9|6742.3|6739.5|6741.3|6738.5|15
1621422410000|2021-05-19 11:06:50|6741.2|6738.4|6740.7|6737.9|6741.3|6738.5|6740.7|6737.9|13
1621422420000|2021-05-19 11:07:00|6740.3|6737.5|6741.7|6738.9|6742.2|6739.4|6740.2|6737.4|43
1621422430000|2021-05-19 11:07:10|6742.2|6739.4|6742.7|6739.9|6743.3|6740.5|6742.2|6739.4|9
1621422440000|2021-05-19 11:07:20|6742.8|6740|6742.2|6739.4|6743.2|6740.4|6740.7|6737.9|6
1621422450000|2021-05-19 11:07:30|6742|6739.2|6738.7|6735.9|6742|6739.2|6738|6735.2|235
1621422460000|2021-05-19 11:07:40|6739|6736.2|6738.7|6735.9|6739|6736.2|6738.5|6735.7|7
1621422470000|2021-05-19 11:07:50|6739|6736.2|6738|6735.2|6739|6736.2|6738|6735.2|48
1621422480000|2021-05-19 11:08:00|6737.4|6734.6|6737.9|6735.1|6738|6735.2|6735.9|6733.1|46
1621422490000|2021-05-19 11:08:10|6738|6735.2|6738|6735.2|6738|6735.2|6737.9|6735.1|7
1621422500000|2021-05-19 11:08:20|6737.9|6735.1|6738|6735.2|6738|6735.2|6737.9|6735.1|0
1621422510000|2021-05-19 11:08:30|6737.9|6735.1|6738.3|6735.5|6738.4|6735.6|6737.9|6735.1|3
1621422520000|2021-05-19 11:08:40|6738|6735.2|6737.3|6734.5|6738.4|6735.6|6737.3|6734.5|1
1621422530000|2021-05-19 11:08:50|6736.8|6734|6736.5|6733.7|6736.8|6734|6736.4|6733.6|4
1621422540000|2021-05-19 11:09:00|6736.4|6733.6|6735|6732.2|6736.5|6733.7|6735|6732.2|26
1621422550000|2021-05-19 11:09:10|6735.4|6732.6|6733.4|6730.6|6735.4|6732.6|6732.4|6729.6|26
1621422560000|2021-05-19 11:09:20|6733|6730.2|6732|6729.2|6733|6730.2|6732|6729.2|6
1621422570000|2021-05-19 11:09:30|6732.4|6729.6|6733.8|6731|6734.4|6731.6|6732.4|6729.6|144
1621422580000|2021-05-19 11:09:40|6733.4|6730.6|6732.9|6730.1|6734.4|6731.6|6732.9|6730.1|15
1621422590000|2021-05-19 11:09:50|6732.5|6729.7|6732.4|6729.6|6732.5|6729.7|6732|6729.2|4
1621422600000|2021-05-19 11:10:00|6732|6729.2|6732.4|6729.6|6732.4|6729.6|6730.5|6727.7|33
1621422610000|2021-05-19 11:10:10|6732|6729.2|6732|6729.2|6732|6729.2|6732|6729.2|1
1621422620000|2021-05-19 11:10:20|6732.4|6729.6|6735.9|6733.1|6735.9|6733.1|6732.4|6729.6|19
1621422630000|2021-05-19 11:10:30|6735.7|6732.9|6736.4|6733.6|6736.4|6733.6|6735.4|6732.6|8
1621422640000|2021-05-19 11:10:40|6736.5|6733.7|6736.4|6733.6|6736.5|6733.7|6735.9|6733.1|4
1621422650000|2021-05-19 11:10:50|6735.9|6733.1|6733.4|6730.6|6735.9|6733.1|6732.4|6729.6|528
1621422660000|2021-05-19 11:11:00|6733.9|6731.1|6734.4|6731.6|6734.4|6731.6|6733.9|6731.1|12
1621422670000|2021-05-19 11:11:10|6733.4|6730.6|6732.9|6730.1|6733.4|6730.6|6732.7|6729.9|2
1621422680000|2021-05-19 11:11:20|6733|6730.2|6734.4|6731.6|6734.5|6731.7|6732.9|6730.1|8
1621422690000|2021-05-19 11:11:30|6734|6731.2|6735.4|6732.6|6737.4|6734.6|6734|6731.2|99
1621422700000|2021-05-19 11:11:40|6735.7|6732.9|6736.5|6733.7|6736.5|6733.7|6735.7|6732.9|5
1621422710000|2021-05-19 11:11:50|6736.4|6733.6|6736.5|6733.7|6736.5|6733.7|6736.4|6733.6|2
1621422720000|2021-05-19 11:12:00|6736.4|6733.6|6736.5|6733.7|6736.9|6734.1|6735.4|6732.6|6
1621422730000|2021-05-19 11:12:10|6736.9|6734.1|6737|6734.2|6737.5|6734.7|6736.7|6733.9|10
1621422740000|2021-05-19 11:12:20|6736.3|6733.5|6737|6734.2|6737|6734.2|6736|6733.2|8
1621422750000|2021-05-19 11:12:30|6737.3|6734.5|6737.4|6734.6|6737.9|6735.1|6736.9|6734.1|17
1621422760000|2021-05-19 11:12:40|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|2
1621422770000|2021-05-19 11:12:50|6737.7|6734.9|6737.4|6734.6|6737.9|6735.1|6736.4|6733.6|38
1621422780000|2021-05-19 11:13:00|6737.5|6734.7|6738|6735.2|6738|6735.2|6736.9|6734.1|23
1621422790000|2021-05-19 11:13:10|6738.4|6735.6|6738|6735.2|6738.5|6735.7|6737.4|6734.6|29
1621422800000|2021-05-19 11:13:20|6738.5|6735.7|6738|6735.2|6738.5|6735.7|6738|6735.2|1
1621422810000|2021-05-19 11:13:30|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|6738.4|6735.6|0
1621422820000|2021-05-19 11:13:40|6737.4|6734.6|6737.5|6734.7|6737.5|6734.7|6736.4|6733.6|22
1621422830000|2021-05-19 11:13:50|6738|6735.2|6738.9|6736.1|6738.9|6736.1|6738|6735.2|0
1621422840000|2021-05-19 11:14:00|6738.7|6735.9|6738|6735.2|6738.7|6735.9|6737.9|6735.1|9
1621422850000|2021-05-19 11:14:10|6738.4|6735.6|6738|6735.2|6738.5|6735.7|6738|6735.2|33
1621422860000|2021-05-19 11:14:20|6738.5|6735.7|6737.9|6735.1|6738.5|6735.7|6737.9|6735.1|1
1621422870000|2021-05-19 11:14:30|6738|6735.2|6738.9|6736.1|6738.9|6736.1|6737.9|6735.1|4
1621422880000|2021-05-19 11:14:40|6739|6736.2|6737.9|6735.1|6739|6736.2|6737.9|6735.1|1
1621422890000|2021-05-19 11:14:50|6737.7|6734.9|6738|6735.2|6738|6735.2|6737.4|6734.6|3
1621422900000|2021-05-19 11:15:00|6737.9|6735.1|6737|6734.2|6738|6735.2|6736.4|6733.6|29
1621422910000|2021-05-19 11:15:10|6736.9|6734.1|6736|6733.2|6737.4|6734.6|6735.9|6733.1|15
1621422920000|2021-05-19 11:15:20|6735.9|6733.1|6735.9|6733.1|6736.4|6733.6|6735.9|6733.1|6
1621422930000|2021-05-19 11:15:30|6736.4|6733.6|6736.7|6733.9|6736.9|6734.1|6736.4|6733.6|7
1621422940000|2021-05-19 11:15:40|6736.5|6733.7|6736.9|6734.1|6736.9|6734.1|6736.4|6733.6|1
1621422950000|2021-05-19 11:15:50|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|0
1621422960000|2021-05-19 11:16:00|6737|6734.2|6736.4|6733.6|6737|6734.2|6736.4|6733.6|9
1621422970000|2021-05-19 11:16:10|6735.4|6732.6|6736.4|6733.6|6736.4|6733.6|6735.4|6732.6|16
1621422980000|2021-05-19 11:16:20|6735.9|6733.1|6735.4|6732.6|6735.9|6733.1|6735.4|6732.6|4
1621422990000|2021-05-19 11:16:30|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|6734.5|6731.7|18
1621423000000|2021-05-19 11:16:40|6736|6733.2|6738.4|6735.6|6738.5|6735.7|6736|6733.2|6
1621423010000|2021-05-19 11:16:50|6737.5|6734.7|6738.4|6735.6|6738.4|6735.6|6737.4|6734.6|16
1621423020000|2021-05-19 11:17:00|6738|6735.2|6740|6737.2|6740|6737.2|6737.9|6735.1|90
1621423030000|2021-05-19 11:17:10|6740.3|6737.5|6741|6738.2|6741.5|6738.7|6740|6737.2|36
1621423040000|2021-05-19 11:17:20|6741.3|6738.5|6741.6|6738.8|6741.6|6738.8|6741|6738.2|48
1621423050000|2021-05-19 11:17:30|6742|6739.2|6741.5|6738.7|6743.6|6740.8|6741.5|6738.7|14
1621423060000|2021-05-19 11:17:40|6741.4|6738.6|6741|6738.2|6741.5|6738.7|6740.9|6738.1|1
1621423070000|2021-05-19 11:17:50|6740.9|6738.1|6741|6738.2|6741|6738.2|6740.5|6737.7|1
1621423080000|2021-05-19 11:18:00|6740.9|6738.1|6740|6737.2|6740.9|6738.1|6739.9|6737.1|9
1621423090000|2021-05-19 11:18:10|6740.4|6737.6|6742.9|6740.1|6742.9|6740.1|6740.4|6737.6|15
1621423100000|2021-05-19 11:18:20|6742|6739.2|6741|6738.2|6742|6739.2|6741|6738.2|1
1621423110000|2021-05-19 11:18:30|6741.4|6738.6|6740.4|6737.6|6741.4|6738.6|6740.4|6737.6|1
1621423120000|2021-05-19 11:18:40|6740|6737.2|6740.5|6737.7|6740.9|6738.1|6739.4|6736.6|8
1621423130000|2021-05-19 11:18:50|6741|6738.2|6740.5|6737.7|6741.5|6738.7|6740.4|6737.6|4
1621423140000|2021-05-19 11:19:00|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740|6737.2|5
1621423150000|2021-05-19 11:19:10|6740.4|6737.6|6739.4|6736.6|6740.5|6737.7|6739.4|6736.6|3
1621423160000|2021-05-19 11:19:20|6739|6736.2|6734.4|6731.6|6739|6736.2|6734.4|6731.6|26
1621423170000|2021-05-19 11:19:30|6734.2|6731.4|6733.7|6730.9|6734.2|6731.4|6732.4|6729.6|23
1621423180000|2021-05-19 11:19:40|6733.9|6731.1|6733.4|6730.6|6733.9|6731.1|6732.9|6730.1|6
1621423190000|2021-05-19 11:19:50|6733|6730.2|6732.5|6729.7|6733|6730.2|6732|6729.2|17
1621423200000|2021-05-19 11:20:00|6732.9|6730.1|6733.4|6730.6|6734.5|6731.7|6732.9|6730.1|10
1621423210000|2021-05-19 11:20:10|6733.7|6730.9|6733.9|6731.1|6734.4|6731.6|6733.7|6730.9|7
1621423220000|2021-05-19 11:20:20|6734|6731.2|6734.4|6731.6|6734.4|6731.6|6733.4|6730.6|8
1621423230000|2021-05-19 11:20:30|6733.6|6730.8|6733.9|6731.1|6735.4|6732.6|6733.6|6730.8|32
1621423240000|2021-05-19 11:20:40|6734|6731.2|6734|6731.2|6734|6731.2|6733.9|6731.1|4
1621423250000|2021-05-19 11:20:50|6734.5|6731.7|6734.9|6732.1|6735.4|6732.6|6734.5|6731.7|9
1621423260000|2021-05-19 11:21:00|6735|6732.2|6734.4|6731.6|6735|6732.2|6734.4|6731.6|20
1621423270000|2021-05-19 11:21:10|6734|6731.2|6734.5|6731.7|6734.5|6731.7|6733.4|6730.6|18
1621423280000|2021-05-19 11:21:20|6734.4|6731.6|6735.4|6732.6|6735.4|6732.6|6734.4|6731.6|1
1621423290000|2021-05-19 11:21:30|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|16
1621423300000|2021-05-19 11:21:40|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6734.9|6732.1|0
1621423310000|2021-05-19 11:21:50|6735.5|6732.7|6734.9|6732.1|6735.9|6733.1|6734.9|6732.1|7
1621423320000|2021-05-19 11:22:00|6734.7|6731.9|6732.9|6730.1|6734.7|6731.9|6732.9|6730.1|12
1621423330000|2021-05-19 11:22:10|6732|6729.2|6732.4|6729.6|6732.9|6730.1|6732|6729.2|0
1621423340000|2021-05-19 11:22:20|6733|6730.2|6733|6730.2|6734|6731.2|6733|6730.2|99
1621423350000|2021-05-19 11:22:30|6733.4|6730.6|6735|6732.2|6735|6732.2|6733.4|6730.6|4
1621423360000|2021-05-19 11:22:40|6734.9|6732.1|6736|6733.2|6736|6733.2|6734.9|6732.1|4
1621423370000|2021-05-19 11:22:50|6736.4|6733.6|6736.9|6734.1|6737.5|6734.7|6736.4|6733.6|3
1621423380000|2021-05-19 11:23:00|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|6736.4|6733.6|0
1621423390000|2021-05-19 11:23:10|6736|6733.2|6736|6733.2|6736|6733.2|6735|6732.2|14
1621423400000|2021-05-19 11:23:20|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|6735.9|6733.1|0
1621423410000|2021-05-19 11:23:30|6735.4|6732.6|6736|6733.2|6736.9|6734.1|6734.9|6732.1|19
1621423420000|2021-05-19 11:23:40|6736.5|6733.7|6736.5|6733.7|6736.6|6733.8|6736.5|6733.7|3
1621423430000|2021-05-19 11:23:50|6736.6|6733.8|6736.9|6734.1|6737|6734.2|6736.6|6733.8|2
1621423440000|2021-05-19 11:24:00|6737|6734.2|6737|6734.2|6737|6734.2|6736.9|6734.1|0
1621423450000|2021-05-19 11:24:10|6737.4|6734.6|6736.9|6734.1|6737.4|6734.6|6736.9|6734.1|1
1621423460000|2021-05-19 11:24:20|6736.7|6733.9|6736|6733.2|6736.9|6734.1|6736|6733.2|4
1621423470000|2021-05-19 11:24:30|6735.9|6733.1|6735.9|6733.1|6736|6733.2|6735.9|6733.1|16
1621423480000|2021-05-19 11:24:40|6736|6733.2|6735.9|6733.1|6736|6733.2|6735.9|6733.1|0
1621423490000|2021-05-19 11:24:50|6736|6733.2|6735.9|6733.1|6736|6733.2|6735.9|6733.1|0
1621423500000|2021-05-19 11:25:00|6735|6732.2|6735|6732.2|6735|6732.2|6734.9|6732.1|1
1621423510000|2021-05-19 11:25:10|6734.9|6732.1|6735.9|6733.1|6736|6733.2|6734.4|6731.6|4
1621423520000|2021-05-19 11:25:20|6736|6733.2|6735.9|6733.1|6736.4|6733.6|6735.9|6733.1|6
1621423530000|2021-05-19 11:25:30|6736|6733.2|6736.5|6733.7|6736.5|6733.7|6735.5|6732.7|5
1621423540000|2021-05-19 11:25:40|6736.6|6733.8|6736.9|6734.1|6737|6734.2|6736.6|6733.8|3
1621423550000|2021-05-19 11:25:50|6736.4|6733.6|6735.9|6733.1|6736.4|6733.6|6735.9|6733.1|4
1621423560000|2021-05-19 11:26:00|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|6735.4|6732.6|1
1621423570000|2021-05-19 11:26:10|6734.5|6731.7|6735|6732.2|6735|6732.2|6734.5|6731.7|2
1621423580000|2021-05-19 11:26:20|6734.9|6732.1|6734.9|6732.1|6735|6732.2|6734.9|6732.1|20
1621423590000|2021-05-19 11:26:30|6735|6732.2|6735.9|6733.1|6736|6733.2|6734.9|6732.1|8
1621423600000|2021-05-19 11:26:40|6735.4|6732.6|6735|6732.2|6735.4|6732.6|6735|6732.2|3
1621423610000|2021-05-19 11:26:50|6734.9|6732.1|6735|6732.2|6735|6732.2|6734.9|6732.1|1
1621423620000|2021-05-19 11:27:00|6735.4|6732.6|6736.4|6733.6|6736.9|6734.1|6735.4|6732.6|4
1621423630000|2021-05-19 11:27:10|6735.9|6733.1|6734|6731.2|6735.9|6733.1|6733.4|6730.6|11
1621423640000|2021-05-19 11:27:20|6734.5|6731.7|6734|6731.2|6734.5|6731.7|6734|6731.2|2
1621423650000|2021-05-19 11:27:30|6734.4|6731.6|6734.9|6732.1|6735|6732.2|6734.4|6731.6|1
1621423660000|2021-05-19 11:27:40|6734.4|6731.6|6734|6731.2|6734.4|6731.6|6734|6731.2|18
1621423670000|2021-05-19 11:27:50|6734.5|6731.7|6734.4|6731.6|6734.5|6731.7|6734.4|6731.6|0
1621423680000|2021-05-19 11:28:00|6735|6732.2|6734.9|6732.1|6735|6732.2|6734.9|6732.1|5
1621423690000|2021-05-19 11:28:10|6735|6732.2|6736.4|6733.6|6736.9|6734.1|6734.9|6732.1|14
1621423700000|2021-05-19 11:28:20|6735.9|6733.1|6734.9|6732.1|6736|6733.2|6734.9|6732.1|1
1621423710000|2021-05-19 11:28:30|6734.4|6731.6|6734|6731.2|6734.4|6731.6|6734|6731.2|10
1621423720000|2021-05-19 11:28:40|6733|6730.2|6733.4|6730.6|6733.4|6730.6|6732.4|6729.6|43
1621423730000|2021-05-19 11:28:50|6733.2|6730.4|6733.4|6730.6|6733.4|6730.6|6732.4|6729.6|6
1621423740000|2021-05-19 11:29:00|6733.2|6730.4|6730.7|6727.9|6733.4|6730.6|6730.7|6727.9|54
1621423750000|2021-05-19 11:29:10|6730.6|6727.8|6731.4|6728.6|6731.4|6728.6|6730.6|6727.8|6
1621423760000|2021-05-19 11:29:20|6731.2|6728.4|6732.2|6729.4|6732.2|6729.4|6731.2|6728.4|10
1621423770000|2021-05-19 11:29:30|6732.4|6729.6|6732.4|6729.6|6732.4|6729.6|6731.7|6728.9|6
1621423780000|2021-05-19 11:29:40|6733.1|6730.3|6733.7|6730.9|6733.7|6730.9|6733.1|6730.3|5
1621423790000|2021-05-19 11:29:50|6734.4|6731.6|6734.7|6731.9|6734.7|6731.9|6733.6|6730.8|8
1621423800000|2021-05-19 11:30:00|6734.2|6731.4|6734.2|6731.4|6734.7|6731.9|6732.7|6729.9|10
1621423810000|2021-05-19 11:30:10|6734.4|6731.6|6734.7|6731.9|6734.9|6732.1|6733.7|6730.9|1
1621423820000|2021-05-19 11:30:20|6734.9|6732.1|6733.4|6730.6|6735.1|6732.3|6733.4|6730.6|5
1621423830000|2021-05-19 11:30:30|6733.7|6730.9|6731.7|6728.9|6733.7|6730.9|6731.7|6728.9|5
1621423840000|2021-05-19 11:30:40|6731.2|6728.4|6731.7|6728.9|6731.7|6728.9|6730.7|6727.9|3
1621423850000|2021-05-19 11:30:50|6731.2|6728.4|6731.6|6728.8|6731.6|6728.8|6730.6|6727.8|26
1621423860000|2021-05-19 11:31:00|6730.7|6727.9|6729.1|6726.3|6730.7|6727.9|6729.1|6726.3|7
1621423870000|2021-05-19 11:31:10|6728.7|6725.9|6729.1|6726.3|6729.7|6726.9|6728.7|6725.9|21
1621423880000|2021-05-19 11:31:20|6729.6|6726.8|6729.6|6726.8|6729.7|6726.9|6729.6|6726.8|1
1621423890000|2021-05-19 11:31:30|6730.4|6727.6|6730.7|6727.9|6731.7|6728.9|6730.1|6727.3|64
1621423900000|2021-05-19 11:31:40|6730.6|6727.8|6729.4|6726.6|6730.7|6727.9|6728.7|6725.9|22
1621423910000|2021-05-19 11:31:50|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6
1621423920000|2021-05-19 11:32:00|6730.7|6727.9|6730.2|6727.4|6730.7|6727.9|6730.1|6727.3|8
1621423930000|2021-05-19 11:32:10|6730.1|6727.3|6728.1|6725.3|6730.1|6727.3|6728.1|6725.3|29
1621423940000|2021-05-19 11:32:20|6727.4|6724.6|6727.7|6724.9|6728.4|6725.6|6727.4|6724.6|11
1621423950000|2021-05-19 11:32:30|6727.9|6725.1|6727.7|6724.9|6728.4|6725.6|6726.7|6723.9|84
1621423960000|2021-05-19 11:32:40|6727.6|6724.8|6728.4|6725.6|6728.4|6725.6|6727.2|6724.4|5
1621423970000|2021-05-19 11:32:50|6727.9|6725.1|6727.7|6724.9|6728.4|6725.6|6727.7|6724.9|1
1621423980000|2021-05-19 11:33:00|6727.4|6724.6|6728.7|6725.9|6730.2|6727.4|6726.7|6723.9|41
1621423990000|2021-05-19 11:33:10|6728.9|6726.1|6729.2|6726.4|6729.4|6726.6|6728.7|6725.9|6
1621424000000|2021-05-19 11:33:20|6729.4|6726.6|6728.7|6725.9|6729.7|6726.9|6728.7|6725.9|4
1621424010000|2021-05-19 11:33:30|||||||||1
1621424020000|2021-05-19 11:33:40|||||||||58
1621424030000|2021-05-19 11:33:50|6728.1|6725.3|6730.1|6727.3|6730.2|6727.4|6727.7|6724.9|20
1621424040000|2021-05-19 11:34:00|6730|6727.2|6726.7|6723.9|6730|6727.2|6726.6|6723.8|49
1621424050000|2021-05-19 11:34:10|6727.1|6724.3|6727.7|6724.9|6727.7|6724.9|6727.1|6724.3|8
1621424060000|2021-05-19 11:34:20|6727.6|6724.8|6726.2|6723.4|6727.6|6724.8|6726.2|6723.4|67
1621424070000|2021-05-19 11:34:30|6726.6|6723.8|6726.2|6723.4|6726.7|6723.9|6725.6|6722.8|203
1621424080000|2021-05-19 11:34:40|6726.6|6723.8|6726.2|6723.4|6727.1|6724.3|6726.2|6723.4|77
1621424090000|2021-05-19 11:34:50|6726.7|6723.9|6725.7|6722.9|6726.7|6723.9|6725.2|6722.4|33
1621424100000|2021-05-19 11:35:00|6725.1|6722.3|6724.7|6721.9|6725.6|6722.8|6724.2|6721.4|82
1621424110000|2021-05-19 11:35:10|6724.4|6721.6|6725.4|6722.6|6725.4|6722.6|6723.7|6720.9|8
1621424120000|2021-05-19 11:35:20|6726.1|6723.3|6726.2|6723.4|6726.4|6723.6|6726.1|6723.3|5
1621424130000|2021-05-19 11:35:30|6726.4|6723.6|6726.2|6723.4|6726.7|6723.9|6726.2|6723.4|4
1621424140000|2021-05-19 11:35:40|6727.1|6724.3|6726.7|6723.9|6727.1|6724.3|6726.2|6723.4|10
1621424150000|2021-05-19 11:35:50|6726.6|6723.8|6727.7|6724.9|6728.2|6725.4|6726.6|6723.8|29
1621424160000|2021-05-19 11:36:00|6727.2|6724.4|6728.2|6725.4|6729.4|6726.6|6727.2|6724.4|19
1621424170000|2021-05-19 11:36:10|6728.1|6725.3|6727.9|6725.1|6728.1|6725.3|6727.2|6724.4|2
1621424180000|2021-05-19 11:36:20|6727.7|6724.9|6727.9|6725.1|6728.4|6725.6|6727.7|6724.9|7
1621424190000|2021-05-19 11:36:30|6728.7|6725.9|6730.2|6727.4|6730.4|6727.6|6728.7|6725.9|47
1621424200000|2021-05-19 11:36:40|6730.5|6727.7|6733.9|6731.1|6734|6731.2|6730.5|6727.7|612
1621424210000|2021-05-19 11:36:50|6734|6731.2|6733.9|6731.1|6734.7|6731.9|6733.4|6730.6|17
1621424220000|2021-05-19 11:37:00|6734.4|6731.6|6733.4|6730.6|6734.4|6731.6|6732.7|6729.9|23
1621424230000|2021-05-19 11:37:10|6733.7|6730.9|6733.6|6730.8|6733.9|6731.1|6733.4|6730.6|3
1621424240000|2021-05-19 11:37:20|6733.7|6730.9|6733.4|6730.6|6733.7|6730.9|6732.7|6729.9|21
1621424250000|2021-05-19 11:37:30|6733.7|6730.9|6734.4|6731.6|6734.4|6731.6|6733.7|6730.9|52
1621424260000|2021-05-19 11:37:40|6734|6731.2|6733.7|6730.9|6734|6731.2|6733.2|6730.4|11
1621424270000|2021-05-19 11:37:50|6733.6|6730.8|6733.2|6730.4|6733.6|6730.8|6732.9|6730.1|1
1621424280000|2021-05-19 11:38:00|6732.9|6730.1|6732.7|6729.9|6733.4|6730.6|6732.7|6729.9|3
1621424290000|2021-05-19 11:38:10|6732.4|6729.6|6733.4|6730.6|6733.9|6731.1|6732.4|6729.6|42
1621424300000|2021-05-19 11:38:20|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.4|6730.6|6
1621424310000|2021-05-19 11:38:30|6733.7|6730.9|6734|6731.2|6734|6731.2|6733.4|6730.6|4
1621424320000|2021-05-19 11:38:40|6733.9|6731.1|6733.7|6730.9|6733.9|6731.1|6733.7|6730.9|0
1621424330000|2021-05-19 11:38:50|6733|6730.2|6732.4|6729.6|6733|6730.2|6732.4|6729.6|2
1621424340000|2021-05-19 11:39:00|6731.7|6728.9|6730.9|6728.1|6731.7|6728.9|6730.9|6728.1|13
1621424350000|2021-05-19 11:39:10|6731|6728.2|6731.9|6729.1|6732|6729.2|6730.9|6728.1|9
1621424360000|2021-05-19 11:39:20|6731.7|6728.9|6732|6729.2|6732|6729.2|6731.4|6728.6|0
1621424370000|2021-05-19 11:39:30|6731.9|6729.1|6731.9|6729.1|6732|6729.2|6731.9|6729.1|0
1621424380000|2021-05-19 11:39:40|6732.4|6729.6|6732.9|6730.1|6733.7|6730.9|6732.4|6729.6|37
1621424390000|2021-05-19 11:39:50|6732.5|6729.7|6731.4|6728.6|6732.9|6730.1|6731.4|6728.6|11
1621424400000|2021-05-19 11:40:00|6730.9|6728.1|6730.2|6727.4|6730.9|6728.1|6730.2|6727.4|2
1621424410000|2021-05-19 11:40:10|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730|6727.2|3
1621424420000|2021-05-19 11:40:20|6731.1|6728.3|6731.7|6728.9|6732.4|6729.6|6731|6728.2|9
1621424430000|2021-05-19 11:40:30|6731.4|6728.6|6729.4|6726.6|6731.4|6728.6|6729.4|6726.6|15
1621424440000|2021-05-19 11:40:40|6729.7|6726.9|6728.7|6725.9|6729.7|6726.9|6728.7|6725.9|21
1621424450000|2021-05-19 11:40:50|6729.4|6726.6|6731.4|6728.6|6731.7|6728.9|6729.4|6726.6|22
1621424460000|2021-05-19 11:41:00|6730.9|6728.1|6730|6727.2|6731.4|6728.6|6730|6727.2|6
1621424470000|2021-05-19 11:41:10|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6729.7|6726.9|11
1621424480000|2021-05-19 11:41:20|6730.2|6727.4|6730.4|6727.6|6730.4|6727.6|6729.9|6727.1|9
1621424490000|2021-05-19 11:41:30|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|3
1621424500000|2021-05-19 11:41:40|6731|6728.2|6732.4|6729.6|6732.5|6729.7|6731|6728.2|34
1621424510000|2021-05-19 11:41:50|6732.5|6729.7|6732.4|6729.6|6732.5|6729.7|6731.9|6729.1|4
1621424520000|2021-05-19 11:42:00|6732.7|6729.9|6734.4|6731.6|6734.9|6732.1|6732.7|6729.9|55
1621424530000|2021-05-19 11:42:10|6734|6731.2|6735|6732.2|6735|6732.2|6733.9|6731.1|10
1621424540000|2021-05-19 11:42:20|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|6734.4|6731.6|10
1621424550000|2021-05-19 11:42:30|6735|6732.2|6734|6731.2|6735|6732.2|6733.9|6731.1|2
1621424560000|2021-05-19 11:42:40|6734.7|6731.9|6734.4|6731.6|6735|6732.2|6734.4|6731.6|2
1621424570000|2021-05-19 11:42:50|6733.3|6730.5|6732.9|6730.1|6733.5|6730.7|6732.6|6729.8|7
1621424580000|2021-05-19 11:43:00|6732.4|6729.6|6730.9|6728.1|6732.4|6729.6|6730.7|6727.9|128
1621424590000|2021-05-19 11:43:10|6730.7|6727.9|6731.4|6728.6|6731.4|6728.6|6730.4|6727.6|10
1621424600000|2021-05-19 11:43:20|6731.2|6728.4|6730.9|6728.1|6731.4|6728.6|6730.9|6728.1|1
1621424610000|2021-05-19 11:43:30|6730.7|6727.9|6731.7|6728.9|6733.1|6730.3|6730.7|6727.9|37
1621424620000|2021-05-19 11:43:40|6731.4|6728.6|6730.9|6728.1|6731.4|6728.6|6730.9|6728.1|44
1621424630000|2021-05-19 11:43:50|6731.4|6728.6|6731|6728.2|6731.4|6728.6|6730.9|6728.1|0
1621424640000|2021-05-19 11:44:00|6731.4|6728.6|6728.1|6725.3|6731.4|6728.6|6728.1|6725.3|20
1621424650000|2021-05-19 11:44:10|6727.7|6724.9|6727.2|6724.4|6728.2|6725.4|6727.2|6724.4|5
1621424660000|2021-05-19 11:44:20|6727.4|6724.6|6725.7|6722.9|6727.4|6724.6|6725.1|6722.3|123
1621424670000|2021-05-19 11:44:30|6725.4|6722.6|6725.4|6722.6|6726.1|6723.3|6724.7|6721.9|124
1621424680000|2021-05-19 11:44:40|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|2
1621424690000|2021-05-19 11:44:50|6724.7|6721.9|6724.1|6721.3|6724.7|6721.9|6724.1|6721.3|6
1621424700000|2021-05-19 11:45:00|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.6|6720.8|51
1621424710000|2021-05-19 11:45:10|||||||||3
1621424720000|2021-05-19 11:45:20|6724.1|6721.3|6725.2|6722.4|6725.2|6722.4|6724.1|6721.3|58
1621424730000|2021-05-19 11:45:30|6724.7|6721.9|6726.2|6723.4|6726.2|6723.4|6724.7|6721.9|10
1621424740000|2021-05-19 11:45:40|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|6725.9|6723.1|0
1621424750000|2021-05-19 11:45:50|6725.7|6722.9|6724.7|6721.9|6725.7|6722.9|6724.7|6721.9|4
1621424760000|2021-05-19 11:46:00|6725.2|6722.4|6724.7|6721.9|6725.4|6722.6|6724.2|6721.4|57
1621424770000|2021-05-19 11:46:10|6724.6|6721.8|6724.7|6721.9|6724.7|6721.9|6724.6|6721.8|53
1621424780000|2021-05-19 11:46:20|6725.1|6722.3|6725.7|6722.9|6725.7|6722.9|6725.1|6722.3|8
1621424790000|2021-05-19 11:46:30|6725.4|6722.6|6724.4|6721.6|6725.4|6722.6|6724.1|6721.3|30
1621424800000|2021-05-19 11:46:40|6724.2|6721.4|6723.2|6720.4|6724.2|6721.4|6723.1|6720.3|79
1621424810000|2021-05-19 11:46:50|6723.1|6720.3|6722.7|6719.9|6724.1|6721.3|6722.7|6719.9|67
1621424820000|2021-05-19 11:47:00|6723.8|6721|6725.7|6722.9|6726.4|6723.6|6723.8|6721|25
1621424830000|2021-05-19 11:47:10|6726.1|6723.3|6723.7|6720.9|6726.1|6723.3|6723.5|6720.7|507
1621424840000|2021-05-19 11:47:20|||||||||1
1621424850000|2021-05-19 11:47:30|6724.1|6721.3|6725.2|6722.4|6725.4|6722.6|6724.1|6721.3|25
1621424860000|2021-05-19 11:47:40|6725.1|6722.3|6725.4|6722.6|6725.4|6722.6|6725.1|6722.3|1
1621424870000|2021-05-19 11:47:50|6725.7|6722.9|6726.1|6723.3|6726.4|6723.6|6725.7|6722.9|6
1621424880000|2021-05-19 11:48:00|6725.7|6722.9|6726.7|6723.9|6726.7|6723.9|6725.7|6722.9|28
1621424890000|2021-05-19 11:48:10|6726.2|6723.4|6726.1|6723.3|6726.2|6723.4|6725.7|6722.9|28
1621424900000|2021-05-19 11:48:20|6725.4|6722.6|6725.7|6722.9|6725.7|6722.9|6725.2|6722.4|9
1621424910000|2021-05-19 11:48:30|6725.2|6722.4|6725.7|6722.9|6725.7|6722.9|6725.2|6722.4|0
1621424920000|2021-05-19 11:48:40|6726.4|6723.6|6726.4|6723.6|6726.4|6723.6|6726.2|6723.4|9
1621424930000|2021-05-19 11:48:50|6725.6|6722.8|6725.1|6722.3|6725.6|6722.8|6725.1|6722.3|7
1621424940000|2021-05-19 11:49:00|6724.7|6721.9|6726.4|6723.6|6726.4|6723.6|6724.7|6721.9|11
1621424950000|2021-05-19 11:49:10|6728.1|6725.3|6727.4|6724.6|6728.1|6725.3|6726.7|6723.9|72
1621424960000|2021-05-19 11:49:20|6727.7|6724.9|6728.4|6725.6|6728.4|6725.6|6727.7|6724.9|6
1621424970000|2021-05-19 11:49:30|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|6728.1|6725.3|2
1621424980000|2021-05-19 11:49:40|6727.7|6724.9|6728.4|6725.6|6728.4|6725.6|6727.4|6724.6|5
1621424990000|2021-05-19 11:49:50|6728.2|6725.4|6727.7|6724.9|6728.2|6725.4|6727.7|6724.9|4
1621425000000|2021-05-19 11:50:00|6727.4|6724.6|6727.2|6724.4|6727.7|6724.9|6727.2|6724.4|14
1621425010000|2021-05-19 11:50:10|6727.1|6724.3|6727.4|6724.6|6727.4|6724.6|6727.1|6724.3|2
1621425020000|2021-05-19 11:50:20|6727.7|6724.9|6726.7|6723.9|6727.7|6724.9|6726.7|6723.9|6
1621425030000|2021-05-19 11:50:30|6726.2|6723.4|6725.1|6722.3|6726.2|6723.4|6725.1|6722.3|63
1621425040000|2021-05-19 11:50:40|6724.7|6721.9|6723.7|6720.9|6725.7|6722.9|6723.6|6720.8|137
1621425050000|2021-05-19 11:50:50|6724|6721.2|6723.1|6720.3|6724|6721.2|6723.1|6720.3|12
1621425060000|2021-05-19 11:51:00|6723.2|6720.4|6722.7|6719.9|6723.2|6720.4|6722.7|6719.9|141
1621425070000|2021-05-19 11:51:10|6723.2|6720.4|6721.1|6718.3|6723.2|6720.4|6720.7|6717.9|210
1621425080000|2021-05-19 11:51:20|6721.2|6718.4|6721.7|6718.9|6722.4|6719.6|6720.7|6717.9|225
1621425090000|2021-05-19 11:51:30|6722.1|6719.3|6723.1|6720.3|6723.1|6720.3|6722.1|6719.3|116
1621425100000|2021-05-19 11:51:40|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|7
1621425110000|2021-05-19 11:51:50|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|11
1621425120000|2021-05-19 11:52:00|6723.7|6720.9|6723.1|6720.3|6723.7|6720.9|6723.1|6720.3|20
1621425130000|2021-05-19 11:52:10|6723.2|6720.4|6722.2|6719.4|6723.2|6720.4|6722.2|6719.4|5
1621425140000|2021-05-19 11:52:20|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|1
1621425150000|2021-05-19 11:52:30|6721.7|6718.9|6722.1|6719.3|6722.1|6719.3|6721.6|6718.8|2
1621425160000|2021-05-19 11:52:40|6721.8|6719|6720.4|6717.6|6721.8|6719|6720.4|6717.6|27
1621425180000|2021-05-19 11:53:00|6721.1|6718.3|6720.7|6717.9|6721.1|6718.3|6720.7|6717.9|22
1621425190000|2021-05-19 11:53:10|6721.1|6718.3|6721.7|6718.9|6722.1|6719.3|6720.4|6717.6|119
1621425200000|2021-05-19 11:53:20|||||||||2
1621425210000|2021-05-19 11:53:30|6722.1|6719.3|6721.6|6718.8|6722.1|6719.3|6721.1|6718.3|15
1621425220000|2021-05-19 11:53:40|6721.1|6718.3|6723.7|6720.9|6723.7|6720.9|6721.1|6718.3|158
1621425230000|2021-05-19 11:53:50|6724.4|6721.6|6730.7|6727.9|6731.4|6728.6|6724.4|6721.6|152
1621425240000|2021-05-19 11:54:00|6730.1|6727.3|6728|6725.2|6730.2|6727.4|6727.7|6724.9|13
1621425250000|2021-05-19 11:54:10|6728.4|6725.6|6727.7|6724.9|6728.4|6725.6|6727.7|6724.9|2
1621425260000|2021-05-19 11:54:20|6727.9|6725.1|6726.2|6723.4|6728.4|6725.6|6726.2|6723.4|4
1621425270000|2021-05-19 11:54:30|6726.1|6723.3|6726.4|6723.6|6726.4|6723.6|6725.7|6722.9|2
1621425280000|2021-05-19 11:54:40|6726.2|6723.4|6726.7|6723.9|6726.7|6723.9|6725.4|6722.6|17
1621425290000|2021-05-19 11:54:50|6725.8|6723|6725.4|6722.6|6725.8|6723|6724.9|6722.1|4
1621425300000|2021-05-19 11:55:00|6725|6722.2|6722.9|6720.1|6725.4|6722.6|6722.9|6720.1|43
1621425310000|2021-05-19 11:55:10|6723.4|6720.6|6727.4|6724.6|6727.4|6724.6|6723.4|6720.6|50
1621425320000|2021-05-19 11:55:20|6727.2|6724.4|6724.9|6722.1|6727.2|6724.4|6724.7|6721.9|419
1621425330000|2021-05-19 11:55:30|6724.7|6721.9|6724.4|6721.6|6725.2|6722.4|6723.9|6721.1|56
1621425340000|2021-05-19 11:55:40|6724.7|6721.9|6722.7|6719.9|6724.7|6721.9|6722.7|6719.9|13
1621425350000|2021-05-19 11:55:50|6721.7|6718.9|6721.2|6718.4|6722.1|6719.3|6721.2|6718.4|27
1621425360000|2021-05-19 11:56:00|6721.4|6718.6|6721.2|6718.4|6721.7|6718.9|6720.6|6717.8|12
1621425370000|2021-05-19 11:56:10|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.1|6718.3|3
1621425380000|2021-05-19 11:56:20|6721.8|6719|6720.6|6717.8|6721.8|6719|6720.6|6717.8|11
1621425390000|2021-05-19 11:56:30|6721.1|6718.3|6720.7|6717.9|6721.1|6718.3|6720.7|6717.9|1
1621425400000|2021-05-19 11:56:40|6721.2|6718.4|6721.1|6718.3|6721.2|6718.4|6721.1|6718.3|0
1621425410000|2021-05-19 11:56:50|6720.7|6717.9|6721.4|6718.6|6721.4|6718.6|6720.6|6717.8|5
1621425420000|2021-05-19 11:57:00|6721.7|6718.9|6722.7|6719.9|6723.4|6720.6|6721.7|6718.9|12
1621425430000|2021-05-19 11:57:10|6723.2|6720.4|6723.7|6720.9|6724.2|6721.4|6723.2|6720.4|9
1621425440000|2021-05-19 11:57:20|6724.2|6721.4|6724.4|6721.6|6724.4|6721.6|6724.2|6721.4|6
1621425450000|2021-05-19 11:57:30|6724.1|6721.3|6723.1|6720.3|6724.1|6721.3|6723.1|6720.3|7
1621425460000|2021-05-19 11:57:40|6722.7|6719.9|6722.9|6720.1|6722.9|6720.1|6722.7|6719.9|5
1621425470000|2021-05-19 11:57:50|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|6722.7|6719.9|3
1621425480000|2021-05-19 11:58:00|6722.6|6719.8|6722.1|6719.3|6722.7|6719.9|6722.1|6719.3|51
1621425490000|2021-05-19 11:58:10|6722.2|6719.4|6723.2|6720.4|6723.4|6720.6|6722.1|6719.3|38
1621425500000|2021-05-19 11:58:20|6722.5|6719.7|6723.7|6720.9|6724.2|6721.4|6722.5|6719.7|42
1621425520000|2021-05-19 11:58:40|6723.1|6720.3|6723.5|6720.7|6723.5|6720.7|6723.1|6720.3|21
1621425530000|2021-05-19 11:58:50|6724.4|6721.6|6723.7|6720.9|6724.4|6721.6|6723.7|6720.9|4
1621425540000|2021-05-19 11:59:00|6723.2|6720.4|6723.4|6720.6|6723.7|6720.9|6723.2|6720.4|5
1621425550000|2021-05-19 11:59:10|6724.1|6721.3|6722.7|6719.9|6724.1|6721.3|6722.7|6719.9|36
1621425560000|2021-05-19 11:59:20|||||||||2
1621425570000|2021-05-19 11:59:30|6722.2|6719.4|6722.1|6719.3|6722.2|6719.4|6722.1|6719.3|3
1621425580000|2021-05-19 11:59:40|6721.4|6718.6|6721.2|6718.4|6721.4|6718.6|6720.2|6717.4|81
1621425590000|2021-05-19 11:59:50|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.1|6717.3|3
1621425600000|2021-05-19 12:00:00|6720.9|6718.1|6720.1|6717.3|6720.9|6718.1|6719.7|6716.9|11
1621425610000|2021-05-19 12:00:10|6720.2|6717.4|6720.2|6717.4|6720.2|6717.4|6719.7|6716.9|38
1621425620000|2021-05-19 12:00:20|6720.1|6717.3|6719.1|6716.3|6720.1|6717.3|6718.1|6715.3|105
1621425630000|2021-05-19 12:00:30|6719.2|6716.4|6719.7|6716.9|6719.7|6716.9|6719.1|6716.3|6
1621425640000|2021-05-19 12:00:40|6720.1|6717.3|6721.9|6719.1|6722.2|6719.4|6720.1|6717.3|28
1621425650000|2021-05-19 12:00:50|6722.2|6719.4|6722.4|6719.6|6722.4|6719.6|6722.2|6719.4|12
1621425660000|2021-05-19 12:01:00|6722.7|6719.9|6720.4|6717.6|6722.7|6719.9|6720.2|6717.4|22
1621425670000|2021-05-19 12:01:10|6720.2|6717.4|6719.7|6716.9|6720.2|6717.4|6719.7|6716.9|1
1621425680000|2021-05-19 12:01:20|6719.4|6716.6|6719.7|6716.9|6719.7|6716.9|6719.4|6716.6|5
1621425690000|2021-05-19 12:01:30|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6719.2|6716.4|14
1621425700000|2021-05-19 12:01:40|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|3
1621425710000|2021-05-19 12:01:50|6719.4|6716.6|6719.1|6716.3|6719.4|6716.6|6719.1|6716.3|3
1621425720000|2021-05-19 12:02:00|6718.7|6715.9|6718|6715.2|6718.7|6715.9|6718|6715.2|312
1621425730000|2021-05-19 12:02:10|6718.1|6715.3|6714.8|6712|6718.1|6715.3|6714.8|6712|499
1621425740000|2021-05-19 12:02:20|6713.8|6711|6713.5|6710.7|6714.1|6711.3|6713.1|6710.3|510
1621425750000|2021-05-19 12:02:30|6713.1|6710.3|6710|6707.2|6716|6710.3|6709.1|6706|617
1621425760000|2021-05-19 12:02:40|6709.6|6706.8|6711.1|6708.3|6711.5|6708.7|6709.5|6706.7|25
1621425770000|2021-05-19 12:02:50|6710.5|6707.7|6711.5|6708.7|6711.8|6709|6710|6707.2|43
1621425780000|2021-05-19 12:03:00|6712|6709.2|6712.5|6709.7|6712.5|6709.7|6711.5|6708.7|33
1621425790000|2021-05-19 12:03:10|6712.3|6709.5|6712.5|6709.7|6712.5|6709.7|6711.1|6708.3|36
1621425800000|2021-05-19 12:03:20|6712.1|6709.3|6712.3|6709.5|6712.5|6709.7|6711.1|6708.3|12
1621425810000|2021-05-19 12:03:30|6712|6709.2|6714.3|6711.5|6715.5|6712.7|6711.5|6708.7|50
1621425820000|2021-05-19 12:03:40|6713.8|6711|6713.1|6710.3|6714.5|6711.7|6713|6710.2|14
1621425830000|2021-05-19 12:03:50|6713.3|6710.5|6713.5|6710.7|6714|6711.2|6713.3|6710.5|49
1621425840000|2021-05-19 12:04:00|6713.8|6711|6713.5|6710.7|6714.3|6711.5|6713.1|6710.3|56
1621425850000|2021-05-19 12:04:10|6713.2|6710.4|6713.5|6710.7|6714.1|6711.3|6711.8|6709|85
1621425860000|2021-05-19 12:04:20|6713.3|6710.5|6713.8|6711|6714.8|6712|6712.8|6710|25
1621425870000|2021-05-19 12:04:30|6713|6710.2|6713.3|6710.5|6713.8|6711|6713|6710.2|11
1621425880000|2021-05-19 12:04:40|6713.5|6710.7|6714.8|6712|6714.8|6712|6713.5|6710.7|17
1621425890000|2021-05-19 12:04:50|6715|6712.2|6715|6712.2|6715|6712.2|6714.8|6712|4
1621425900000|2021-05-19 12:05:00|6714.8|6712|6712.3|6709.5|6714.8|6712|6712.3|6709.5|36
1621425910000|2021-05-19 12:05:10|6711.8|6709|6713.5|6710.7|6713.5|6710.7|6711.3|6708.5|11
1621425920000|2021-05-19 12:05:20|6713.3|6710.5|6712.8|6710|6713.5|6710.7|6712.5|6709.7|279
1621425930000|2021-05-19 12:05:30|6713.3|6710.5|6713.5|6710.7|6713.5|6710.7|6713|6710.2|2
1621425940000|2021-05-19 12:05:40|6713.8|6711|6714.5|6711.7|6714.8|6712|6713.8|6711|8
1621425950000|2021-05-19 12:05:50|6714.8|6712|6715.3|6712.5|6715.5|6712.7|6713.8|6711|14
1621425960000|2021-05-19 12:06:00|6715.5|6712.7|6714.5|6711.7|6715.5|6712.7|6713.5|6710.7|19
1621425970000|2021-05-19 12:06:10|6714.3|6711.5|6714|6711.2|6715|6712.2|6713.8|6711|6
1621425980000|2021-05-19 12:06:20|6714.5|6711.7|6715.3|6712.5|6715.3|6712.5|6714.5|6711.7|26
1621425990000|2021-05-19 12:06:30|6714.8|6712|6716|6713.2|6716.3|6713.5|6714.8|6712|5
1621426000000|2021-05-19 12:06:40|6716.1|6713.3|6719.5|6716.7|6720|6717.2|6716.1|6713.3|47
1621426010000|2021-05-19 12:06:50|6719.8|6717|6721.5|6718.7|6721.5|6718.7|6719.8|6717|9
1621426020000|2021-05-19 12:07:00|6721.8|6719|6721.5|6718.7|6722.5|6719.7|6721.5|6718.7|49
1621426030000|2021-05-19 12:07:10|6721.6|6718.8|6721.5|6718.7|6721.8|6719|6720.8|6718|12
1621426040000|2021-05-19 12:07:20|6722|6719.2|6721.8|6719|6722|6719.2|6720.6|6717.8|11
1621426050000|2021-05-19 12:07:30|6721.5|6718.7|6723.5|6720.7|6723.6|6720.8|6721.5|6718.7|26
1621426060000|2021-05-19 12:07:40|6724.5|6721.7|6724|6721.2|6724.8|6722|6723.6|6720.8|32
1621426070000|2021-05-19 12:07:50|6724.1|6721.3|6724.1|6721.3|6724.1|6721.3|6723.6|6720.8|3
1621426080000|2021-05-19 12:08:00|6724.5|6721.7|6725.1|6722.3|6725.1|6722.3|6724.5|6721.7|16
1621426090000|2021-05-19 12:08:10|6726.1|6723.3|6726.5|6723.7|6727.1|6724.3|6726.1|6723.3|12
1621426100000|2021-05-19 12:08:20|6726.7|6723.9|6726.5|6723.7|6726.7|6723.9|6726.5|6723.7|9
1621426110000|2021-05-19 12:08:30|6726.7|6723.9|6726|6723.2|6727.1|6724.3|6725.5|6722.7|16
1621426120000|2021-05-19 12:08:40|6726.5|6723.7|6725.6|6722.8|6726.5|6723.7|6725.5|6722.7|5
1621426130000|2021-05-19 12:08:50|6725.5|6722.7|6726.6|6723.8|6727|6724.2|6725.5|6722.7|11
1621426140000|2021-05-19 12:09:00|6727|6724.2|6729.1|6726.3|6729.1|6726.3|6727|6724.2|33
1621426150000|2021-05-19 12:09:10|6730.1|6727.3|6731.8|6729|6731.8|6729|6730|6727.2|15
1621426160000|2021-05-19 12:09:20|6731.5|6728.7|6735.1|6732.3|6735.1|6732.3|6731.5|6728.7|28
1621426170000|2021-05-19 12:09:30|6735.5|6732.7|6732.2|6729.4|6735.5|6732.7|6732.2|6729.4|1057
1621426180000|2021-05-19 12:09:40|6731.8|6729|6723.9|6721.1|6732.6|6729.8|6723.8|6721|2830
1621426190000|2021-05-19 12:09:50|6723.3|6720.5|6720.3|6717.5|6723.3|6720.5|6717.3|6714.5|71
1621426200000|2021-05-19 12:10:00|6719.8|6717|6716.9|6714.1|6719.8|6717|6715.8|6713|17
1621426210000|2021-05-19 12:10:10|6717.3|6714.5|6714.8|6712|6717.8|6715|6713.3|6710.5|1389
1621426220000|2021-05-19 12:10:20|6714.7|6711.9|6715.5|6712.7|6715.5|6712.7|6712.7|6709.9|147
1621426230000|2021-05-19 12:10:30|6715.8|6713|6719|6716.2|6719.2|6716.4|6715.8|6713|48
1621426240000|2021-05-19 12:10:40|6718.5|6715.7|6717.7|6714.9|6718.7|6715.9|6717.7|6714.9|1
1621426250000|2021-05-19 12:10:50|6718|6715.2|6721.2|6718.4|6721.2|6718.4|6718|6715.2|34
1621426260000|2021-05-19 12:11:00|6721.7|6718.9|6723.9|6721.1|6723.9|6721.1|6721.7|6718.9|17
1621426270000|2021-05-19 12:11:10|6724.7|6721.9|6724.7|6721.9|6726.7|6723.9|6724.7|6721.9|31
1621426280000|2021-05-19 12:11:20|6724.2|6721.4|6723.5|6720.7|6724.2|6721.4|6721.7|6718.9|593
1621426290000|2021-05-19 12:11:30|6722.7|6719.9|6723.2|6720.4|6723.5|6720.7|6722.5|6719.7|11
1621426300000|2021-05-19 12:11:40|6723.7|6720.9|6723|6720.2|6723.7|6720.9|6723|6720.2|3
1621426310000|2021-05-19 12:11:50|6722.9|6720.1|6722.9|6720.1|6723.9|6721.1|6722|6719.2|139
1621426320000|2021-05-19 12:12:00|6723|6720.2|6724|6721.2|6724.5|6721.7|6722.3|6719.5|66
1621426330000|2021-05-19 12:12:10|6724.4|6721.6|6726.4|6723.6|6726.9|6724.1|6724.4|6721.6|172
1621426340000|2021-05-19 12:12:20|6726.9|6724.1|6727.7|6724.9|6727.7|6724.9|6724.9|6722.1|133
1621426350000|2021-05-19 12:12:30|6727.2|6724.4|6728.3|6725.5|6728.7|6725.9|6726.7|6723.9|40
1621426360000|2021-05-19 12:12:40|6728.5|6725.7|6727.9|6725.1|6729.3|6726.5|6727.8|6725|64
1621426370000|2021-05-19 12:12:50|6728.3|6725.5|6728.8|6726|6728.9|6726.1|6727.9|6725.1|14
1621426380000|2021-05-19 12:13:00|6728.9|6726.1|6729.7|6726.9|6729.9|6727.1|6728.8|6726|34
1621426390000|2021-05-19 12:13:10|6728.9|6726.1|6728.9|6726.1|6729.8|6727|6728.8|6726|3
1621426400000|2021-05-19 12:13:20|6728.8|6726|6726.8|6724|6729.3|6726.5|6726.8|6724|14
1621426410000|2021-05-19 12:13:30|6726.9|6724.1|6727.9|6725.1|6727.9|6725.1|6726.9|6724.1|1
1621426420000|2021-05-19 12:13:40|6727.8|6725|6728.3|6725.5|6731.3|6728.5|6727.8|6725|70
1621426430000|2021-05-19 12:13:50|6728.2|6725.4|6728.3|6725.5|6729.7|6726.9|6727.3|6724.5|201
1621426440000|2021-05-19 12:14:00|6727.4|6724.6|6727.9|6725.1|6727.9|6725.1|6727.3|6724.5|6
1621426450000|2021-05-19 12:14:10|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|1
1621426460000|2021-05-19 12:14:20|6727.4|6724.6|6727.9|6725.1|6727.9|6725.1|6726.8|6724|12
1621426470000|2021-05-19 12:14:30|6728.3|6725.5|6727.9|6725.1|6728.3|6725.5|6727.9|6725.1|10
1621426480000|2021-05-19 12:14:40|6728.1|6725.3|6728.4|6725.6|6729.1|6726.3|6727.9|6725.1|17
1621426490000|2021-05-19 12:14:50|6728.6|6725.8|6727.3|6724.5|6729.9|6727.1|6726.3|6723.5|459
1621426500000|2021-05-19 12:15:00|6726.7|6723.9|6726.2|6723.4|6728|6725.2|6726.2|6723.4|17
1621426510000|2021-05-19 12:15:10|6726.3|6723.5|6724.3|6721.5|6727.7|6724.9|6724.3|6721.5|36
1621426520000|2021-05-19 12:15:20|6724.7|6721.9|6724.3|6721.5|6724.7|6721.9|6723.9|6721.1|234
1621426530000|2021-05-19 12:15:30|6724.7|6721.9|6724.7|6721.9|6724.7|6721.9|6724.2|6721.4|21
1621426540000|2021-05-19 12:15:40|6724.3|6721.5|6724.2|6721.4|6724.3|6721.5|6724|6721.2|3
1621426550000|2021-05-19 12:15:50|6724.7|6721.9|6724|6721.2|6724.7|6721.9|6723.7|6720.9|4
1621426560000|2021-05-19 12:16:00|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|6723.7|6720.9|4
1621426570000|2021-05-19 12:16:10|6723.4|6720.6|6723.2|6720.4|6723.7|6720.9|6723.2|6720.4|11
1621426580000|2021-05-19 12:16:20|6723.7|6720.9|6727.3|6724.5|6727.7|6724.9|6723.7|6720.9|181
1621426590000|2021-05-19 12:16:30|6727.6|6724.8|6728.4|6725.6|6728.9|6726.1|6727.6|6724.8|69
1621426600000|2021-05-19 12:16:40|6728.3|6725.5|6730.2|6727.4|6730.2|6727.4|6728.3|6725.5|638
1621426610000|2021-05-19 12:16:50|6730.1|6727.3|6730.1|6727.3|6730.7|6727.9|6729.6|6726.8|6
1621426620000|2021-05-19 12:17:00|6729.7|6726.9|6728.6|6725.8|6729.7|6726.9|6728.1|6725.3|32
1621426630000|2021-05-19 12:17:10|6728.2|6725.4|6732.6|6729.8|6733.1|6730.3|6728.2|6725.4|27
1621426640000|2021-05-19 12:17:20|6732.2|6729.4|6730.1|6727.3|6732.2|6729.4|6729.7|6726.9|17
1621426650000|2021-05-19 12:17:30|6730.2|6727.4|6729.1|6726.3|6730.2|6727.4|6729.1|6726.3|23
1621426660000|2021-05-19 12:17:40|6728.6|6725.8|6729.1|6726.3|6729.1|6726.3|6728.6|6725.8|1
1621426670000|2021-05-19 12:17:50|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|6729.6|6726.8|1
1621426680000|2021-05-19 12:18:00|6729.1|6726.3|6728.6|6725.8|6729.1|6726.3|6728.6|6725.8|8
1621426690000|2021-05-19 12:18:10|6729.2|6726.4|6731.1|6728.3|6732.1|6729.3|6729.2|6726.4|13
1621426700000|2021-05-19 12:18:20|6731.2|6728.4|6731.6|6728.8|6731.6|6728.8|6731.2|6728.4|5
1621426710000|2021-05-19 12:18:30|6731.7|6728.9|6731.6|6728.8|6732.1|6729.3|6731.6|6728.8|2
1621426720000|2021-05-19 12:18:40|6731.7|6728.9|6731.6|6728.8|6732.6|6729.8|6731.6|6728.8|8
1621426730000|2021-05-19 12:18:50|6731.2|6728.4|6730.6|6727.8|6731.2|6728.4|6730.6|6727.8|6
1621426740000|2021-05-19 12:19:00|6730.3|6727.5|6729.2|6726.4|6730.3|6727.5|6729.1|6726.3|8
1621426750000|2021-05-19 12:19:10|6728.9|6726.1|6729.9|6727.1|6730.6|6727.8|6728.6|6725.8|166
1621426760000|2021-05-19 12:19:20|6729.8|6727|6727.6|6724.8|6729.8|6727|6726.6|6723.8|62
1621426770000|2021-05-19 12:19:30|6727.4|6724.6|6727.7|6724.9|6727.9|6725.1|6725.9|6723.1|20
1621426780000|2021-05-19 12:19:40|6726.9|6724.1|6726.8|6724|6726.9|6724.1|6726.3|6723.5|10
1621426790000|2021-05-19 12:19:50|6726.3|6723.5|6725.3|6722.5|6726.3|6723.5|6725.3|6722.5|1
1621426800000|2021-05-19 12:20:00|6724.9|6722.1|6726.3|6723.5|6726.3|6723.5|6724.8|6722|43
1621426810000|2021-05-19 12:20:10|6725.9|6723.1|6724.9|6722.1|6725.9|6723.1|6723.8|6721|28
1621426820000|2021-05-19 12:20:20|6726.3|6723.5|6724.4|6721.6|6727.7|6724.9|6724.3|6721.5|233
1621426830000|2021-05-19 12:20:30|6724.8|6722|6725.4|6722.6|6726.3|6723.5|6724.8|6722|9
1621426840000|2021-05-19 12:20:40|6725.3|6722.5|6725.9|6723.1|6725.9|6723.1|6725.3|6722.5|0
1621426850000|2021-05-19 12:20:50|6727.4|6724.6|6724.9|6722.1|6727.4|6724.6|6724.9|6722.1|17
1621426860000|2021-05-19 12:21:00|6724.8|6722|6724.9|6722.1|6724.9|6722.1|6724.3|6721.5|16
1621426870000|2021-05-19 12:21:10|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|3
1621426880000|2021-05-19 12:21:20|6725.9|6723.1|6723.9|6721.1|6725.9|6723.1|6723.9|6721.1|8
1621426890000|2021-05-19 12:21:30|6724.4|6721.6|6728.2|6725.4|6729.1|6726.3|6724.3|6721.5|566
1621426900000|2021-05-19 12:21:40|6728.1|6725.3|6728.2|6725.4|6728.2|6725.4|6727.6|6724.8|15
1621426910000|2021-05-19 12:21:50|6728.6|6725.8|6728.1|6725.3|6728.6|6725.8|6728.1|6725.3|1
1621426920000|2021-05-19 12:22:00|6728.6|6725.8|6728.8|6726|6728.8|6726|6728.6|6725.8|5
1621426930000|2021-05-19 12:22:10|6729.2|6726.4|6729.2|6726.4|6729.2|6726.4|6727.1|6724.3|21
1621426940000|2021-05-19 12:22:20|6729.1|6726.3|6729.1|6726.3|6729.2|6726.4|6728.1|6725.3|0
1621426950000|2021-05-19 12:22:30|6729.2|6726.4|6728.8|6726|6729.2|6726.4|6728.6|6725.8|7
1621426960000|2021-05-19 12:22:40|6729.6|6726.8|6730.1|6727.3|6730.6|6727.8|6729.6|6726.8|4
1621426970000|2021-05-19 12:22:50|6730.2|6727.4|6729.6|6726.8|6730.2|6727.4|6729.4|6726.6|7
1621426980000|2021-05-19 12:23:00|6729.1|6726.3|6731.2|6728.4|6731.2|6728.4|6729.1|6726.3|6
1621426990000|2021-05-19 12:23:10|6730.6|6727.8|6730.6|6727.8|6731.2|6728.4|6730.2|6727.4|15
1621427000000|2021-05-19 12:23:20|6729.6|6726.8|6730.2|6727.4|6731.1|6728.3|6728.6|6725.8|262
1621427010000|2021-05-19 12:23:30|6731.1|6728.3|6731.1|6728.3|6731.6|6728.8|6731.1|6728.3|3
1621427020000|2021-05-19 12:23:40|6731.2|6728.4|6731.1|6728.3|6731.2|6728.4|6731.1|6728.3|0
1621427030000|2021-05-19 12:23:50|6731.2|6728.4|6731.6|6728.8|6731.7|6728.9|6731.1|6728.3|0
1621427040000|2021-05-19 12:24:00|6731.2|6728.4|6731.1|6728.3|6732.2|6729.4|6731.1|6728.3|39
1621427050000|2021-05-19 12:24:10|6730.9|6728.1|6730.6|6727.8|6730.9|6728.1|6730.1|6727.3|1
1621427060000|2021-05-19 12:24:20|6730.1|6727.3|6729.9|6727.1|6730.1|6727.3|6729.9|6727.1|1
1621427070000|2021-05-19 12:24:30|6729.6|6726.8|6729.2|6726.4|6729.6|6726.8|6729.1|6726.3|8
1621427080000|2021-05-19 12:24:40|6729.8|6727|6730.2|6727.4|6730.8|6727.8|6729.8|6726.8|20
1621427090000|2021-05-19 12:24:50|6730.8|6728|6731.1|6728.3|6732.6|6729.8|6730.8|6728|9
1621427100000|2021-05-19 12:25:00|6730.6|6727.8|6730.2|6727.4|6730.6|6727.8|6730.1|6727.3|3
1621427110000|2021-05-19 12:25:10|6730.1|6727.3|6729.6|6726.8|6730.1|6727.3|6729.6|6726.8|6
1621427120000|2021-05-19 12:25:20|6729.7|6726.9|6730.6|6727.8|6730.6|6727.8|6729.6|6726.8|0
1621427130000|2021-05-19 12:25:30|6730.4|6727.6|6729.4|6726.6|6730.4|6727.6|6729.4|6726.6|36
1621427140000|2021-05-19 12:25:40|6728.9|6726.1|6727.4|6724.6|6729.1|6726.3|6726.8|6724|113
1621427150000|2021-05-19 12:25:50|6727.3|6724.5|6726.3|6723.5|6727.3|6724.5|6726.3|6723.5|2
1621427160000|2021-05-19 12:26:00|6726.6|6723.8|6729.1|6726.3|6729.2|6726.4|6726.6|6723.8|311
1621427170000|2021-05-19 12:26:10|6729.2|6726.4|6729.1|6726.3|6729.2|6726.4|6729.1|6726.3|0
1621427180000|2021-05-19 12:26:20|6728.9|6726.1|6726.7|6723.9|6728.9|6726.1|6726.6|6723.8|6
1621427190000|2021-05-19 12:26:30|6727.1|6724.3|6727.2|6724.4|6727.2|6724.4|6727.1|6724.3|3
1621427200000|2021-05-19 12:26:40|6727.6|6724.8|6726.7|6723.9|6727.6|6724.8|6726.6|6723.8|53
1621427210000|2021-05-19 12:26:50|6726.6|6723.8|6728.1|6725.3|6728.6|6725.8|6726.6|6723.8|234
1621427220000|2021-05-19 12:27:00|6728.2|6725.4|6728.2|6725.4|6728.2|6725.4|6728.1|6725.3|7
1621427230000|2021-05-19 12:27:10|6728.3|6725.5|6729.1|6726.3|6729.2|6726.4|6728.3|6725.5|110
1621427240000|2021-05-19 12:27:20|6727.8|6725|6727.6|6724.8|6727.8|6725|6727.6|6724.8|9
1621427250000|2021-05-19 12:27:30|6727.2|6724.4|6729.6|6726.8|6729.6|6726.8|6727.2|6724.4|90
1621427260000|2021-05-19 12:27:40|6729.2|6726.4|6730.1|6727.3|6730.2|6727.4|6729.2|6726.4|7
1621427270000|2021-05-19 12:27:50|6729.9|6727.1|6729.6|6726.8|6729.9|6727.1|6729.6|6726.8|1
1621427280000|2021-05-19 12:28:00|6729.2|6726.4|6729.2|6726.4|6729.2|6726.4|6729.2|6726.4|17
1621427290000|2021-05-19 12:28:10|6729.6|6726.8|6729.7|6726.9|6730.1|6727.3|6729.6|6726.8|15
1621427300000|2021-05-19 12:28:20|6729.6|6726.8|6732.6|6729.8|6732.6|6729.8|6729.2|6726.4|58
1621427310000|2021-05-19 12:28:30|6732.2|6729.4|6733.2|6730.4|6733.2|6730.4|6731.8|6729|42
1621427320000|2021-05-19 12:28:40|6733.5|6730.7|6736.7|6733.9|6736.8|6734|6733.5|6730.7|78
1621427330000|2021-05-19 12:28:50|6736.8|6734|6736.7|6733.9|6736.8|6734|6736.2|6733.4|2
1621427340000|2021-05-19 12:29:00|6736.2|6733.4|6737.2|6734.4|6737.7|6734.9|6736.2|6733.4|16
1621427350000|2021-05-19 12:29:10|6737.3|6734.5|6737.7|6734.9|6737.8|6735|6736.2|6733.4|32
1621427360000|2021-05-19 12:29:20|6737.8|6735|6737.5|6734.7|6739.3|6736.5|6737.2|6734.4|243
1621427370000|2021-05-19 12:29:30|6737.3|6734.5|6737.3|6734.5|6737.5|6734.7|6736.8|6734|15
1621427380000|2021-05-19 12:29:40|6737.2|6734.4|6737.8|6735|6737.8|6735|6736.8|6734|3
1621427390000|2021-05-19 12:29:50|6736.3|6733.5|6737.2|6734.4|6737.3|6734.5|6736.2|6733.4|40
1621427400000|2021-05-19 12:30:00|6737.6|6734.8|6738.2|6735.4|6738.2|6735.4|6737.6|6734.8|15
1621427410000|2021-05-19 12:30:10|6738.8|6736|6739.7|6736.9|6741.2|6738.4|6738.7|6735.9|60
1621427420000|2021-05-19 12:30:20|6739.6|6736.8|6740.1|6737.3|6740.1|6737.3|6739.6|6736.8|4
1621427430000|2021-05-19 12:30:30|6739.7|6736.9|6739.2|6736.4|6741.2|6738.4|6739.2|6736.4|25
1621427440000|2021-05-19 12:30:40|6739.7|6736.9|6739.8|6737|6739.8|6737|6739.1|6736.3|5
1621427450000|2021-05-19 12:30:50|6740.1|6737.3|6740.8|6738|6742|6739.2|6740.1|6737.3|32
1621427460000|2021-05-19 12:31:00|6740.5|6737.7|6738.8|6736|6740.8|6738|6738.8|6736|9
1621427470000|2021-05-19 12:31:10|6738.5|6735.7|6739.3|6736.5|6739.3|6736.5|6738.3|6735.5|8
1621427480000|2021-05-19 12:31:20|6739.5|6736.7|6741.5|6738.7|6741.5|6738.7|6739.3|6736.5|22
1621427490000|2021-05-19 12:31:30|6741.8|6739|6740.5|6737.7|6742.1|6739.3|6740.5|6737.7|16
1621427500000|2021-05-19 12:31:40|6740|6737.2|6739.5|6736.7|6740|6737.2|6739.5|6736.7|17
1621427510000|2021-05-19 12:31:50|6739.8|6737|6739.8|6737|6739.8|6737|6739.8|6737|28
1621427520000|2021-05-19 12:32:00|6739.5|6736.7|6737.5|6734.7|6739.5|6736.7|6737.3|6734.5|7
1621427530000|2021-05-19 12:32:10|6738.3|6735.5|6738.5|6735.7|6739|6736.2|6738.3|6735.5|12
1621427540000|2021-05-19 12:32:20|6738.3|6735.5|6737.3|6734.5|6738.3|6735.5|6736.8|6734|5
1621427550000|2021-05-19 12:32:30|6737|6734.2|6736.5|6733.7|6737.7|6734.9|6736.5|6733.7|3
1621427560000|2021-05-19 12:32:40|6735.8|6733|6737.5|6734.7|6737.5|6734.7|6735|6732.2|22
1621427570000|2021-05-19 12:32:50|6737.7|6734.9|6738.8|6736|6738.8|6736|6737.7|6734.9|22
1621427580000|2021-05-19 12:33:00|6738.5|6735.7|6737.1|6734.3|6738.5|6735.7|6736.5|6733.7|121
1621427590000|2021-05-19 12:33:10|6737.5|6734.7|6738.5|6735.7|6738.5|6735.7|6737.5|6734.7|7
1621427600000|2021-05-19 12:33:20|6738|6735.2|6738|6735.2|6738.1|6735.3|6737.1|6734.3|14
1621427610000|2021-05-19 12:33:30|6737.6|6734.8|6735.5|6732.7|6737.6|6734.8|6735.3|6732.5|32
1621427620000|2021-05-19 12:33:40|6735.8|6733|6736.5|6733.7|6736.5|6733.7|6735.5|6732.7|8
1621427630000|2021-05-19 12:33:50|6737|6734.2|6737.3|6734.5|6737.5|6734.7|6737|6734.2|11
1621427640000|2021-05-19 12:34:00|6737.5|6734.7|6735.3|6732.5|6737.5|6734.7|6735.3|6732.5|7
1621427650000|2021-05-19 12:34:10|6735.5|6732.7|6733.8|6731|6735.5|6732.7|6733.3|6730.5|45
1621427660000|2021-05-19 12:34:20|6734.5|6731.7|6733.8|6731|6734.7|6731.9|6733.8|6731|19
1621427670000|2021-05-19 12:34:30|6734.2|6731.4|6734.3|6731.5|6735|6732.2|6734.2|6731.4|46
1621427680000|2021-05-19 12:34:40|6734.5|6731.7|6735.3|6732.5|6735.3|6732.5|6734.5|6731.7|2
1621427690000|2021-05-19 12:34:50|6735.5|6732.7|6735.3|6732.5|6735.5|6732.7|6735.3|6732.5|0
1621427700000|2021-05-19 12:35:00|6735.5|6732.7|6737.5|6734.7|6737.5|6734.7|6735.5|6732.7|20
1621427710000|2021-05-19 12:35:10|||||||||6
1621427720000|2021-05-19 12:35:20|6737|6734.2|6734.3|6731.5|6737|6734.2|6734.3|6731.5|24
1621427730000|2021-05-19 12:35:30|6734.2|6731.4|6734.3|6731.5|6734.3|6731.5|6733.5|6730.7|3
1621427740000|2021-05-19 12:35:40|6734.5|6731.7|6735.1|6732.3|6736|6733.2|6734.3|6731.5|55
1621427750000|2021-05-19 12:35:50|6735.7|6732.9|6735.3|6732.5|6736.5|6733.7|6734.8|6732|9
1621427760000|2021-05-19 12:36:00|6735.5|6732.7|6735|6732.2|6735.5|6732.7|6735|6732.2|4
1621427770000|2021-05-19 12:36:10|6734.8|6732|6733.5|6730.7|6734.8|6732|6733.3|6730.5|6
1621427780000|2021-05-19 12:36:20|6733.8|6731|6734.5|6731.7|6734.5|6731.7|6733|6730.2|35
1621427790000|2021-05-19 12:36:30|6734.8|6732|6734.8|6732|6734.8|6732|6734.3|6731.5|12
1621427800000|2021-05-19 12:36:40|6734.7|6731.9|6733.3|6730.5|6734.7|6731.9|6732.8|6730|4
1621427810000|2021-05-19 12:36:50|6732.8|6730|6733.5|6730.7|6733.5|6730.7|6732.8|6730|7
1621427820000|2021-05-19 12:37:00|6732.8|6730|6733.3|6730.5|6733.3|6730.5|6732.3|6729.5|8
1621427830000|2021-05-19 12:37:10|6733.5|6730.7|6732.8|6730|6733.5|6730.7|6732.3|6729.5|10
1621427840000|2021-05-19 12:37:20|6732.5|6729.7|6732.3|6729.5|6732.5|6729.7|6731.8|6729|13
1621427850000|2021-05-19 12:37:30|6732.2|6729.4|6731.5|6728.7|6732.2|6729.4|6731.5|6728.7|16
1621427860000|2021-05-19 12:37:40|||||||||4
1621427870000|2021-05-19 12:37:50|||||||||4
1621427880000|2021-05-19 12:38:00|6731.1|6728.3|6729.8|6727|6731.2|6728.4|6729.8|6727|34
1621427890000|2021-05-19 12:38:10|6730.5|6727.7|6729.8|6727|6730.5|6727.7|6729.8|6727|31
1621427910000|2021-05-19 12:38:30|6730.8|6728|6725.8|6723|6730.8|6728|6725.8|6723|104
1621427920000|2021-05-19 12:38:40|6726|6723.2|6721.7|6718.9|6727.5|6724.7|6721.7|6718.9|759
1621427930000|2021-05-19 12:38:50|6721.8|6719|6722.2|6719.4|6722.8|6720|6721.8|6719|30
1621427940000|2021-05-19 12:39:00|6722.7|6719.9|6721.6|6718.8|6724.9|6720.4|6720.2|6714.9|106
1621427950000|2021-05-19 12:39:10|6721.2|6718.4|6720.7|6717.9|6721.7|6718.9|6719.6|6716.8|22
1621427960000|2021-05-19 12:39:20|6720.2|6717.4|6720.2|6717.4|6720.7|6717.9|6719.7|6716.9|1
1621427970000|2021-05-19 12:39:30|6720.6|6717.8|6720.6|6717.8|6721.1|6718.3|6720.6|6717.8|13
1621427980000|2021-05-19 12:39:40|6720.7|6717.9|6721.1|6718.3|6721.2|6718.4|6720.6|6717.8|17
1621427990000|2021-05-19 12:39:50|6721.6|6718.8|6721.6|6718.8|6721.6|6718.8|6721.6|6718.8|3
1621428000000|2021-05-19 12:40:00|6721.9|6719.1|6722.8|6720|6722.8|6720|6721.9|6719.1|15
1621428010000|2021-05-19 12:40:10|6723.2|6720.4|6722.2|6719.4|6723.6|6720.8|6722.2|6719.4|9
1621428020000|2021-05-19 12:40:20|6722.7|6719.9|6724.2|6721.4|6724.3|6721.5|6722.7|6719.9|18
1621428030000|2021-05-19 12:40:30|6723.8|6721|6723.6|6720.8|6725.3|6722.5|6722.6|6719.8|639
1621428040000|2021-05-19 12:40:40|6723.1|6720.3|6723.1|6720.3|6723.6|6720.8|6722.6|6719.8|85
1621428050000|2021-05-19 12:40:50|6722.9|6720.1|6722.9|6720.1|6723.1|6720.3|6722.2|6719.4|6
1621428060000|2021-05-19 12:41:00|6722.6|6719.8|6725.2|6722.4|6725.6|6722.8|6722.6|6719.8|18
1621428070000|2021-05-19 12:41:10|6725.6|6722.8|6726.1|6723.3|6727.1|6724.3|6725.1|6721.8|63
1621428080000|2021-05-19 12:41:20|6726.2|6723.4|6725.2|6722.4|6726.7|6723.9|6724.7|6721.9|23
1621428090000|2021-05-19 12:41:30|6725.1|6722.3|6726.6|6723.8|6727.1|6724.3|6725.1|6722.3|16
1621428100000|2021-05-19 12:41:40|6725.7|6722.9|6725.1|6722.3|6725.7|6722.9|6725.1|6722.3|5
1621428110000|2021-05-19 12:41:50|6725.2|6722.4|6726.2|6723.4|6726.2|6723.4|6725.2|6722.4|3
1621428120000|2021-05-19 12:42:00|6726.6|6723.8|6727.2|6724.4|6727.2|6724.4|6726.6|6723.8|42
1621428130000|2021-05-19 12:42:10|6728.2|6725.4|6728.7|6725.9|6728.7|6725.9|6727.7|6724.9|33
1621428140000|2021-05-19 12:42:20|6729.2|6726.4|6729.2|6726.4|6730.7|6727.9|6729.2|6726.4|5
1621428150000|2021-05-19 12:42:30|6729.7|6726.9|6729.7|6726.9|6729.7|6726.9|6729.7|6726.9|1
1621428160000|2021-05-19 12:42:40|6729.2|6726.4|6732.9|6730.1|6733.1|6730.3|6729.2|6726.4|37
1621428170000|2021-05-19 12:42:50|6732.2|6729.4|6733.8|6731|6733.8|6731|6731.7|6728.9|14
1621428180000|2021-05-19 12:43:00|6734.2|6731.4|6734.6|6731.8|6735.6|6732.8|6734.2|6731.4|214
1621428190000|2021-05-19 12:43:10|6734.2|6731.4|6733.6|6730.8|6734.2|6731.4|6733.6|6730.8|1
1621428200000|2021-05-19 12:43:20|6732.8|6730|6733.2|6730.4|6733.2|6730.4|6732.2|6729.4|8
1621428210000|2021-05-19 12:43:30|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|6733.1|6730.3|2
1621428220000|2021-05-19 12:43:40|6733.2|6730.4|6732.7|6729.9|6734.1|6731.3|6732.6|6729.8|12
1621428230000|2021-05-19 12:43:50|6732.6|6729.8|6732.6|6729.8|6733.1|6730.3|6732.6|6729.8|12
1621428240000|2021-05-19 12:44:00|6733.2|6730.4|6733.1|6730.3|6734.6|6731.8|6733.1|6730.3|36
1621428250000|2021-05-19 12:44:10|6732.9|6730.1|6732.7|6729.9|6732.9|6730.1|6732.6|6729.8|2
1621428260000|2021-05-19 12:44:20|6733.2|6730.4|6733.1|6730.3|6733.2|6730.4|6733.1|6730.3|1
1621428280000|2021-05-19 12:44:40|6732.6|6729.8|6732.6|6729.8|6733.6|6730.8|6732.6|6729.8|17
1621428290000|2021-05-19 12:44:50|6732.9|6730.1|6733.1|6730.3|6733.1|6730.3|6732.9|6730.1|3
1621428300000|2021-05-19 12:45:00|6733.6|6730.8|6732.4|6729.6|6734.4|6731.6|6732.3|6729.5|12
1621428310000|2021-05-19 12:45:10|||||||||2
1621428320000|2021-05-19 12:45:20|6732.3|6729.5|6731.8|6729|6732.3|6729.5|6730.9|6728.1|51
1621428330000|2021-05-19 12:45:30|6731.9|6729.1|6732.8|6730|6732.9|6730.1|6731.9|6729.1|33
1621428340000|2021-05-19 12:45:40|6732.4|6729.6|6731.9|6729.1|6732.4|6729.6|6730.6|6727.8|56
1621428350000|2021-05-19 12:45:50|6731.8|6729|6731.3|6728.5|6731.8|6729|6731.3|6728.5|1
1621428360000|2021-05-19 12:46:00|6730.9|6728.1|6730.9|6728.1|6731.6|6728.8|6730.9|6728.1|28
1621428370000|2021-05-19 12:46:10|6730.4|6727.6|6729.4|6726.6|6730.4|6727.6|6728.9|6726.1|7
1621428380000|2021-05-19 12:46:20|6729.3|6726.5|6729.4|6726.6|6729.4|6726.6|6728.9|6726.1|3
1621428390000|2021-05-19 12:46:30|6729.3|6726.5|6730.6|6727.8|6730.6|6727.8|6729.3|6726.5|12
1621428400000|2021-05-19 12:46:40|6731.3|6728.5|6732.4|6729.6|6732.4|6729.6|6731.3|6728.5|7
1621428410000|2021-05-19 12:46:50|6731.9|6729.1|6731.4|6728.6|6731.9|6729.1|6730.9|6728.1|3
1621428420000|2021-05-19 12:47:00|6730.9|6728.1|6732.1|6729.3|6732.6|6729.8|6727.9|6725.1|582
1621428430000|2021-05-19 12:47:10|6731.6|6728.8|6731.6|6728.8|6731.7|6728.9|6731.6|6728.8|0
1621428440000|2021-05-19 12:47:20|6732.3|6729.5|6732.1|6729.3|6732.3|6729.5|6732.1|6729.3|4
1621428450000|2021-05-19 12:47:30|6732.2|6729.4|6733.1|6730.3|6733.1|6730.3|6732.2|6729.4|5
1621428460000|2021-05-19 12:47:40|6733.2|6730.4|6733.2|6730.4|6733.2|6730.4|6733.1|6730.3|3
1621428470000|2021-05-19 12:47:50|6733.6|6730.8|6733.7|6730.9|6734.2|6731.4|6733.6|6730.8|10
1621428480000|2021-05-19 12:48:00|||||||||1
1621428490000|2021-05-19 12:48:10|6733.6|6730.8|6733.1|6730.3|6733.6|6730.8|6733.1|6730.3|2
1621428500000|2021-05-19 12:48:20|6733.6|6730.8|6734.2|6731.4|6734.2|6731.4|6733.2|6730.4|3
1621428510000|2021-05-19 12:48:30|6734.6|6731.8|6736.2|6733.4|6737.2|6734.4|6733.6|6730.8|51
1621428520000|2021-05-19 12:48:40|6736.3|6733.5|6740.3|6737.5|6741|6738.2|6736.2|6733.4|896
1621428530000|2021-05-19 12:48:50|6740.5|6737.7|6740.8|6738|6740.8|6738|6740.5|6737.7|3
1621428540000|2021-05-19 12:49:00|6741.5|6738.7|6740.5|6737.7|6741.5|6738.7|6740.3|6737.5|16
1621428550000|2021-05-19 12:49:10|6740.8|6738|6739.6|6736.8|6741|6738.2|6739.6|6736.8|47
1621428560000|2021-05-19 12:49:20|6740.8|6738|6741.2|6738.4|6741.8|6739|6740.3|6737.5|24
1621428570000|2021-05-19 12:49:30|6740.5|6737.7|6742.3|6739.5|6742.5|6739.7|6740.5|6737.7|31
1621428580000|2021-05-19 12:49:40|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|15
1621428590000|2021-05-19 12:49:50|6741.2|6738.4|6741.1|6738.3|6741.5|6738.7|6740.5|6737.7|37
1621428600000|2021-05-19 12:50:00|6741.8|6739|6740.2|6737.4|6742.3|6739.5|6739.8|6737|118
1621428610000|2021-05-19 12:50:10|6739.8|6737|6739.8|6737|6740.8|6738|6739.6|6736.8|24
1621428620000|2021-05-19 12:50:20|6740.3|6737.5|6739.8|6737|6740.3|6737.5|6739.8|6737|3
1621428640000|2021-05-19 12:50:40|6739.5|6736.7|6738.7|6735.9|6739.8|6737|6738.5|6735.7|14
1621428650000|2021-05-19 12:50:50|6738.5|6735.7|6738.5|6735.7|6738.5|6735.7|6738.5|6735.7|0
1621428660000|2021-05-19 12:51:00|6738.8|6736|6739.3|6736.5|6739.8|6737|6738.3|6735.5|10
1621428670000|2021-05-19 12:51:10|6739.8|6737|6739.3|6736.5|6739.8|6737|6739.3|6736.5|5
1621428680000|2021-05-19 12:51:20|6739.2|6736.4|6739.8|6737|6739.8|6737|6738.8|6736|4
1621428690000|2021-05-19 12:51:30|6740.8|6738|6740.3|6737.5|6741.3|6738.5|6740.3|6737.5|9
1621428700000|2021-05-19 12:51:40|6739.8|6737|6739.8|6737|6740.5|6737.7|6739.8|6737|14
1621428720000|2021-05-19 12:52:00|6737.9|6735.1|6735.3|6732.5|6737.9|6735.1|6735.3|6732.5|18
1621428730000|2021-05-19 12:52:10|6735.5|6732.7|6735.2|6732.4|6735.8|6733|6735.2|6732.4|13
1621428740000|2021-05-19 12:52:20|6734.8|6732|6737|6734.2|6737.5|6734.7|6734.8|6732|58
1621428750000|2021-05-19 12:52:30|6736.5|6733.7|6738.6|6735.8|6739.5|6736.7|6736.5|6733.7|13
1621428760000|2021-05-19 12:52:40|6739.1|6736.3|6739.5|6736.7|6740.3|6737.5|6739.1|6736.3|5
1621428770000|2021-05-19 12:52:50|6739.3|6736.5|6739.5|6736.7|6739.5|6736.7|6739.3|6736.5|0
1621428780000|2021-05-19 12:53:00|6739.6|6736.8|6741.5|6738.7|6741.5|6738.7|6739.6|6736.8|28
1621428790000|2021-05-19 12:53:10|6741|6738.2|6741|6738.2|6741|6738.2|6741|6738.2|1
1621428800000|2021-05-19 12:53:20|6740.8|6738|6741.5|6738.7|6741.5|6738.7|6740.5|6737.7|6
1621428810000|2021-05-19 12:53:30|6741.8|6739|6742|6739.2|6743|6740.2|6741.8|6739|18
1621428820000|2021-05-19 12:53:40|6742.3|6739.5|6742.5|6739.7|6742.5|6739.7|6742.3|6739.5|2
1621428830000|2021-05-19 12:53:50|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6740.8|6738|10
1621428840000|2021-05-19 12:54:00|6742.5|6739.7|6740|6737.2|6742.5|6739.7|6739.8|6737|44
1621428850000|2021-05-19 12:54:10|6740.3|6737.5|6740.5|6737.7|6741|6738.2|6740.3|6737.5|2
1621428860000|2021-05-19 12:54:20|6741|6738.2|6742.8|6740|6743|6740.2|6741|6738.2|14
1621428870000|2021-05-19 12:54:30|6742.5|6739.7|6742.8|6740|6743|6740.2|6742.3|6739.5|2
1621428880000|2021-05-19 12:54:40|6742.3|6739.5|6741.3|6738.5|6742.3|6739.5|6741.3|6738.5|2
1621428890000|2021-05-19 12:54:50|6741.2|6738.4|6740.8|6738|6741.2|6738.4|6740.3|6737.5|5
1621428900000|2021-05-19 12:55:00|6740.5|6737.7|6740.3|6737.5|6740.8|6738|6738.3|6735.5|4
1621428910000|2021-05-19 12:55:10|6740.2|6737.4|6735.8|6733|6740.2|6737.4|6735.8|6733|19
1621428920000|2021-05-19 12:55:20|6736|6733.2|6735.8|6733|6737.1|6734|6735.8|6733|34
1621428930000|2021-05-19 12:55:30|6736.3|6733.5|6736.3|6733.5|6736.3|6733.5|6735.8|6733|3
1621428940000|2021-05-19 12:55:40|6735.8|6733|6735.5|6732.7|6735.8|6733|6734.8|6732|12
1621428950000|2021-05-19 12:55:50|6735.8|6733|6736.3|6733.5|6736.5|6733.7|6735.5|6732.7|9
1621428960000|2021-05-19 12:56:00|6736|6733.2|6737.5|6734.7|6738|6735.2|6736|6733.2|511
1621428970000|2021-05-19 12:56:10|6738.1|6735.3|6738.5|6735.7|6738.6|6735.8|6738.1|6735.3|6
1621428990000|2021-05-19 12:56:30|6738.1|6735.3|6736.5|6733.7|6738.1|6735.3|6736.5|6733.7|4
1621429000000|2021-05-19 12:56:40|6736.7|6733.9|6736.2|6733.4|6738|6735.2|6736.2|6733.4|157
1621429020000|2021-05-19 12:57:00|6736.6|6733.8|6736.2|6733.4|6738|6735.2|6736.1|6733.3|5
1621429030000|2021-05-19 12:57:10|6735.6|6732.8|6731.5|6728.7|6735.6|6732.8|6730.1|6727.3|192
1621429040000|2021-05-19 12:57:20|6731.7|6728.9|6730.8|6728|6731.8|6729|6730.8|6728|2
1621429050000|2021-05-19 12:57:30|6731|6728.2|6730|6727.2|6731|6728.2|6730|6727.2|4
1621429060000|2021-05-19 12:57:40|6730.2|6727.4|6727.8|6725|6730.2|6727.4|6727.8|6725|2
1621429070000|2021-05-19 12:57:50|6726.5|6723.7|6727|6724.2|6728.5|6725.7|6726.5|6723.7|21
1621429080000|2021-05-19 12:58:00|6726.5|6723.7|6725.8|6723|6726.5|6723.7|6725.8|6723|7
1621429090000|2021-05-19 12:58:10|6725.5|6722.7|6725|6722.2|6725.5|6722.7|6723.5|6720.7|30
1621429100000|2021-05-19 12:58:20|6724.8|6722|6722.3|6719.5|6724.8|6722|6721.8|6719|63
1621429110000|2021-05-19 12:58:30|6722.8|6720|6717.7|6714.9|6722.8|6720|6714.8|6712|746
1621429120000|2021-05-19 12:58:40|6717.3|6714.5|6715.8|6713|6717.8|6715|6714.6|6711.8|133
1621429130000|2021-05-19 12:58:50|6714.8|6712|6715.2|6712.4|6716|6713.2|6714.8|6712|17
1621429140000|2021-05-19 12:59:00|6716|6713.2|6712|6709.2|6716|6713.2|6710.8|6708|76
1621429150000|2021-05-19 12:59:10|6712.3|6709.5|6715.8|6713|6716.3|6713.5|6711.3|6708.5|129
1621429160000|2021-05-19 12:59:20|6716.3|6713.5|6717.3|6714.5|6717.8|6715|6715.8|6713|59
1621429170000|2021-05-19 12:59:30|6716.8|6714|6715.5|6712.7|6717.2|6714.4|6715.3|6712.5|17
1621429180000|2021-05-19 12:59:40|6715.2|6712.4|6717.2|6714.4|6717.3|6714.5|6715.2|6712.4|31
1621429190000|2021-05-19 12:59:50|6717.3|6714.5|6717.7|6714.9|6717.8|6715|6717.2|6714.4|5
1621429200000|2021-05-19 13:00:00|6717.3|6714.5|6707.8|6705|6718.2|6715.4|6704.6|6701.8|406
1621429210000|2021-05-19 13:00:10|6708.2|6705.4|6703.8|6701|6708.2|6705.4|6703.8|6701|241
1621429220000|2021-05-19 13:00:20|6704.8|6702|6703.3|6700.5|6705.7|6702.9|6702.8|6700|434
1621429230000|2021-05-19 13:00:30|6703.8|6701|6706|6703.2|6706.8|6704|6702.8|6700|269
1621429240000|2021-05-19 13:00:40|6705.5|6702.7|6699.5|6696.7|6705.8|6703|6699.5|6696.7|248
1621429250000|2021-05-19 13:00:50|6698.8|6696|6695.3|6692.5|6701.5|6698.7|6693.5|6690.7|443
1621429260000|2021-05-19 13:01:00|6694.8|6692|6679.8|6677|6695.2|6692.4|6678.8|6676|1637
1621429270000|2021-05-19 13:01:10|6680.8|6678|6678.2|6675.4|6683.5|6680.7|6675.5|6672.7|754
1621429280000|2021-05-19 13:01:20|6677.8|6675|6675.2|6672.4|6680.3|6677.5|6673.8|6671|391
1621429290000|2021-05-19 13:01:30|6674.8|6672|6677.5|6674.7|6682|6679.2|6673.5|6670.7|331
1621429300000|2021-05-19 13:01:40|6677.3|6674.5|6679.5|6676.7|6680.3|6677.5|6676.5|6673.7|112
1621429310000|2021-05-19 13:01:50|6679.3|6676.5|6677.7|6674.9|6680.5|6677.7|6676.8|6674|118
1621429320000|2021-05-19 13:02:00|6677.3|6674.5|6675.2|6672.4|6678.2|6675.4|6673.8|6671|315
1621429330000|2021-05-19 13:02:10|6674.8|6672|6677.5|6674.7|6678.5|6675.7|6674|6671.2|211
1621429340000|2021-05-19 13:02:20|6677|6674.2|6675|6672.2|6677|6674.2|6674.5|6671.7|190
1621429350000|2021-05-19 13:02:30|6675.1|6672.3|6674.2|6671.4|6675.5|6672.7|6673.1|6670.3|342
1621429360000|2021-05-19 13:02:40|6673.8|6671|6672.2|6669.4|6676.3|6673.5|6671.3|6668.5|154
1621429370000|2021-05-19 13:02:50|6672.3|6669.5|6672|6669.2|6675.2|6672.4|6671.7|6668.9|184
1621429380000|2021-05-19 13:03:00|6672.3|6669.5|6672.2|6669.4|6673|6670.2|6669.3|6666.5|207
1621429390000|2021-05-19 13:03:10|6672.3|6669.5|6672.8|6670|6674.2|6671.4|6668.8|6665.7|195
1621429400000|2021-05-19 13:03:20|6672.7|6669.9|6673.7|6670.9|6676.3|6673.5|6672.2|6669.4|177
1621429410000|2021-05-19 13:03:30|6673.6|6670.8|6671.6|6668.8|6673.6|6670.8|6670.8|6668|69
1621429420000|2021-05-19 13:03:40|6671.7|6668.9|6671.2|6668.4|6673.6|6670.8|6670.6|6667.8|158
1621429430000|2021-05-19 13:03:50|6671.1|6668.3|6681.8|6679|6681.8|6679|6670.6|6667.8|190
1621429440000|2021-05-19 13:04:00|6682.2|6679.4|6678.8|6676|6682.8|6680|6678.8|6676|84
1621429450000|2021-05-19 13:04:10|6679.2|6676.4|6678.2|6675.4|6679.2|6676.4|6676.6|6673.8|59
1621429460000|2021-05-19 13:04:20|6678.7|6675.9|6673.2|6670.4|6678.7|6675.9|6672.1|6669.3|54
1621429470000|2021-05-19 13:04:30|6672.7|6669.9|6670.2|6667.4|6672.7|6669.9|6670.2|6667.4|18
1621429480000|2021-05-19 13:04:40|6669.8|6667|6671.8|6669|6672.2|6669.4|6669.2|6666.4|43
1621429490000|2021-05-19 13:04:50|6672.2|6669.4|6670.3|6667.5|6673.8|6671|6669.6|6666.8|88
1621429500000|2021-05-19 13:05:00|6671.2|6668.4|6669.8|6667|6671.3|6668.5|6669.7|6666.9|66
1621429510000|2021-05-19 13:05:10|6668.8|6666|6672.2|6669.4|6672.2|6669.4|6668.8|6666|100
1621429520000|2021-05-19 13:05:20|6671.6|6668.8|6670.8|6668|6672.4|6669.6|6667.8|6665|242
1621429530000|2021-05-19 13:05:30|6672.2|6669.4|6672.2|6669.4|6673.2|6670.4|6671.7|6668.9|25
1621429540000|2021-05-19 13:05:40|6672.3|6669.5|6670.8|6668|6673.3|6670.5|6670.3|6667.5|43
1621429550000|2021-05-19 13:05:50|6670.4|6667.6|6673.4|6670.6|6673.8|6671|6670.2|6667.4|40
1621429560000|2021-05-19 13:06:00|6673.8|6671|6672.3|6669.5|6673.8|6671|6667.8|6665|162
1621429570000|2021-05-19 13:06:10|6672.2|6669.4|6678.8|6676|6678.8|6676|6672.2|6669.4|82
1621429580000|2021-05-19 13:06:20|6679.3|6676.5|6679.8|6677|6679.8|6677|6678.2|6675.4|70
1621429590000|2021-05-19 13:06:30|6680.2|6677.4|6681.2|6678.4|6682.3|6679.5|6679.7|6676.9|133
1621429600000|2021-05-19 13:06:40|6680.9|6678.1|6688.3|6685.5|6688.3|6685.5|6680.8|6678|210
1621429610000|2021-05-19 13:06:50|6688.8|6686|6691.9|6689.1|6693.4|6690.6|6688.8|6686|210
1621429620000|2021-05-19 13:07:00|6692.4|6689.6|6683.9|6681.1|6694.6|6691.8|6683.4|6680.6|181
1621429630000|2021-05-19 13:07:10|6683.4|6680.6|6685.9|6683.1|6687.4|6684.6|6683.4|6680.6|64
1621429640000|2021-05-19 13:07:20|6685.6|6682.8|6684.9|6682.1|6685.6|6682.8|6683.8|6681|34
1621429650000|2021-05-19 13:07:30|6685.3|6682.5|6688.9|6686.1|6688.9|6686.1|6685.3|6682.5|149
1621429660000|2021-05-19 13:07:40|6689.1|6686.3|6684.4|6681.6|6689.4|6686.6|6683.1|6680.3|57
1621429670000|2021-05-19 13:07:50|6683.4|6680.6|6682.9|6680.1|6683.4|6680.6|6681.3|6678.5|226
1621429680000|2021-05-19 13:08:00|6682.8|6680|6680.4|6677.6|6684.5|6680|6679.4|6674.5|94
1621429690000|2021-05-19 13:08:10|6680.3|6677.5|6679.3|6676.5|6680.9|6678.1|6677.4|6674.6|77
1621429700000|2021-05-19 13:08:20|6678.9|6676.1|6678.8|6676|6679.9|6677.1|6676.8|6674|50
1621429710000|2021-05-19 13:08:30|6679.3|6676.5|6678.4|6675.6|6679.3|6676.5|6676.8|6674|45
1621429720000|2021-05-19 13:08:40|6678.3|6675.5|6678.8|6676|6678.9|6676.1|6676.4|6673.6|111
1621429730000|2021-05-19 13:08:50|6678.3|6675.5|6676.8|6674|6678.3|6675.5|6675.6|6672.8|75
1621429740000|2021-05-19 13:09:00|6676.4|6673.6|6676.3|6673.5|6676.4|6673.6|6673.8|6671|93
1621429750000|2021-05-19 13:09:10|6676.1|6673.3|6674.8|6672|6676.8|6674|6674.8|6672|30
1621429760000|2021-05-19 13:09:20|6674.9|6672.1|6674.4|6671.6|6675.4|6672.6|6673.4|6670.6|30
1621429770000|2021-05-19 13:09:30|6673.8|6671|6674.4|6671.6|6675.3|6672.5|6673.8|6671|40
1621429780000|2021-05-19 13:09:40|6674.8|6672|6681.6|6678.8|6684.8|6682|6674.8|6672|206
1621429790000|2021-05-19 13:09:50|6681.4|6678.6|6681.9|6679.1|6682.7|6679.9|6680.3|6677.5|38
1621429800000|2021-05-19 13:10:00|6682.1|6679.3|6681.6|6678.8|6682.6|6679.8|6679.6|6676.8|131
1621429810000|2021-05-19 13:10:10|6682.1|6679.3|6684.6|6681.8|6684.9|6682.1|6680.4|6677.6|27
1621429820000|2021-05-19 13:10:20|6685.1|6682.3|6685.8|6683|6686.6|6683.8|6684.4|6681.6|59
1621429830000|2021-05-19 13:10:30|6685.1|6682.3|6684.8|6682|6686.3|6683.5|6684.6|6681.8|39
1621429840000|2021-05-19 13:10:40|6685.1|6682.3|6685.9|6683.1|6686.9|6684.1|6685.1|6682.3|82
1621429850000|2021-05-19 13:10:50|6685.8|6683|6686.3|6683.5|6687.4|6684.6|6683.4|6680.6|77
1621429860000|2021-05-19 13:11:00|6686.4|6683.6|6687.6|6684.8|6687.6|6684.8|6685.3|6682.5|53
1621429870000|2021-05-19 13:11:10|6687.4|6684.6|6691.4|6688.6|6693.1|6690.3|6687.4|6684.6|150
1621429880000|2021-05-19 13:11:20|6691.6|6688.8|6691.4|6688.6|6691.9|6689.1|6690.1|6687.3|88
1621429890000|2021-05-19 13:11:30|6690.9|6688.1|6690.8|6688|6692.4|6689.6|6689.6|6686.8|44
1621429900000|2021-05-19 13:11:40|6690.4|6687.6|6690.4|6687.6|6692.4|6689.6|6690.1|6687.3|49
1621429910000|2021-05-19 13:11:50|6691.1|6688.3|6689.9|6687.1|6691.8|6689|6689.8|6687|67
1621429920000|2021-05-19 13:12:00|6689.6|6686.8|6688.4|6685.6|6690.9|6688.1|6688.4|6685.6|82
1621429930000|2021-05-19 13:12:10|6689.4|6686.6|6688.8|6686|6690.4|6687.6|6688.4|6685.6|23
1621429940000|2021-05-19 13:12:20|6688.9|6686.1|6688.9|6686.1|6689.4|6686.6|6688.3|6685.5|16
1621429950000|2021-05-19 13:12:30|6688.8|6686|6684.9|6682.1|6688.8|6686|6684.4|6681.6|132
1621429960000|2021-05-19 13:12:40|6684.8|6682|6686.1|6683.3|6686.1|6683.3|6683.9|6681.1|37
1621429970000|2021-05-19 13:12:50|6686.4|6683.6|6685.3|6682.5|6687.6|6684.8|6683.8|6681|35
1621429980000|2021-05-19 13:13:00|6684.9|6682.1|6685.6|6682.8|6686.4|6683.6|6684.6|6681.8|22
1621429990000|2021-05-19 13:13:10|6686.1|6683.3|6684.4|6681.6|6686.4|6683.6|6683.9|6681.1|36
1621430000000|2021-05-19 13:13:20|6683.9|6681.1|6683.9|6681.1|6685.1|6682.3|6683.4|6680.6|50
1621430010000|2021-05-19 13:13:30|6683.8|6681|6682.4|6679.6|6683.9|6681.1|6681.4|6678.6|30
1621430020000|2021-05-19 13:13:40|6682.8|6680|6682.4|6679.6|6682.9|6680.1|6681.4|6678.6|16
1621430030000|2021-05-19 13:13:50|6682.3|6679.5|6685.8|6683|6685.9|6683.1|6681.9|6679.1|59
1621430040000|2021-05-19 13:14:00|6685.4|6682.6|6691.4|6688.6|6692.1|6689.3|6684.8|6682|52
1621430050000|2021-05-19 13:14:10|6691.6|6688.8|6694.6|6691.8|6696.1|6693.3|6691.6|6688.8|125
1621430060000|2021-05-19 13:14:20|6695.1|6692.3|6694.3|6691.5|6695.6|6692.8|6693.9|6691.1|31
1621430070000|2021-05-19 13:14:30|6693.9|6691.1|6692.2|6689.4|6693.9|6691.1|6692.2|6689.4|77
1621430080000|2021-05-19 13:14:40|6691.2|6688.4|6690.4|6687.6|6691.2|6688.4|6687.9|6685.1|29
1621430090000|2021-05-19 13:14:50|6690.3|6687.5|6688.4|6685.6|6691.1|6688.3|6687.9|6685.1|36
1621430100000|2021-05-19 13:15:00|6688.8|6686|6686.6|6683.8|6688.8|6686|6685.7|6682.9|406
1621430110000|2021-05-19 13:15:10|6685.9|6683.1|6685.4|6682.6|6687.1|6684.3|6684.6|6681.8|38
1621430120000|2021-05-19 13:15:20|6685.1|6682.3|6680.4|6677.6|6685.1|6682.3|6679.2|6676.4|58
1621430130000|2021-05-19 13:15:30|6677.8|6675|6682.4|6679.6|6682.9|6680.1|6677.8|6675|71
1621430140000|2021-05-19 13:15:40|6682.1|6679.3|6685.4|6682.6|6685.6|6682.8|6680.6|6677.8|47
1621430150000|2021-05-19 13:15:50|6686.1|6683.3|6683.9|6681.1|6687.4|6684.6|6683.9|6681.1|24
1621430160000|2021-05-19 13:16:00|6683.6|6680.8|6682.4|6679.6|6683.6|6680.8|6680.6|6677.8|68
1621430170000|2021-05-19 13:16:10|6683.4|6680.6|6686.6|6683.8|6687.6|6684.8|6683.4|6680.6|28
1621430180000|2021-05-19 13:16:20|6686.4|6683.6|6687.1|6684.3|6687.1|6684.3|6684.4|6681.6|239
1621430190000|2021-05-19 13:16:30|6686.9|6684.1|6685.1|6682.3|6687.1|6684.3|6684.4|6681.6|30
1621430200000|2021-05-19 13:16:40|6684.9|6682.1|6685.1|6682.3|6686.1|6683.3|6683.4|6680.6|98
1621430210000|2021-05-19 13:16:50|6684.7|6681.9|6685.6|6682.8|6685.6|6682.8|6683.6|6680.8|14
1621430220000|2021-05-19 13:17:00|6686.1|6683.3|6686.1|6683.3|6687.1|6684.3|6686.1|6683.3|47
1621430230000|2021-05-19 13:17:10|6685.7|6682.9|6686.6|6683.8|6686.6|6683.8|6684.7|6681.3|48
1621430240000|2021-05-19 13:17:20|6687.1|6684.3|6687.4|6684.6|6687.7|6684.9|6686.6|6683.8|40
1621430250000|2021-05-19 13:17:30|6687.1|6684.3|6685.6|6682.8|6687.1|6684.3|6685.1|6682.3|93
1621430260000|2021-05-19 13:17:40|6685.1|6682.3|6685.6|6682.8|6685.6|6682.8|6683.6|6680.8|23
1621430270000|2021-05-19 13:17:50|6685.4|6682.6|6684.7|6681.9|6685.4|6682.6|6684.6|6681.8|4
1621430280000|2021-05-19 13:18:00|6684.6|6681.8|6685.6|6682.8|6685.7|6682.9|6684.1|6681.3|51
1621430290000|2021-05-19 13:18:10|6685.4|6682.6|6687.4|6684.6|6687.6|6684.8|6684.4|6681.6|65
1621430300000|2021-05-19 13:18:20|6686.8|6684|6686.6|6683.8|6686.8|6684|6685.9|6683.1|23
1621430310000|2021-05-19 13:18:30|6686.4|6683.6|6691.1|6688.3|6691.1|6688.3|6686.4|6683.6|58
1621430320000|2021-05-19 13:18:40|6690.7|6687.9|6691.7|6688.9|6693.6|6690.8|6690.6|6687.8|86
1621430330000|2021-05-19 13:18:50|6692.1|6689.3|6694.1|6691.3|6694.6|6691.8|6691.3|6688.5|127
1621430340000|2021-05-19 13:19:00|6693.7|6690.9|6696.6|6693.8|6697.3|6694.5|6692.7|6689.9|69
1621430350000|2021-05-19 13:19:10|6696.9|6694.1|6696.4|6693.6|6696.9|6694.1|6695.1|6692.3|29
1621430360000|2021-05-19 13:19:20|6696.6|6693.8|6696.1|6693.3|6697.4|6694.6|6695.4|6692.6|33
1621430370000|2021-05-19 13:19:30|6696.4|6693.6|6696.2|6693.4|6696.6|6693.8|6693.1|6690.3|104
1621430380000|2021-05-19 13:19:40|6696.7|6693.9|6695.1|6692.3|6696.7|6693.9|6693.8|6691|26
1621430390000|2021-05-19 13:19:50|6695.6|6692.8|6692.7|6689.9|6695.6|6692.8|6692.7|6689.9|65
1621430400000|2021-05-19 13:20:00|6692.3|6689.5|6693.2|6690.4|6696.1|6693.3|6691.7|6688.9|117
1621430410000|2021-05-19 13:20:10|6692.7|6689.9|6691.7|6688.9|6694.2|6691.4|6691.7|6688.9|12
1621430420000|2021-05-19 13:20:20|6691.3|6688.5|6692.2|6689.4|6693.1|6690.3|6690.1|6687.3|138
1621430430000|2021-05-19 13:20:30|6692.6|6689.8|6692.7|6689.9|6693.4|6690.6|6690.6|6687.8|61
1621430440000|2021-05-19 13:20:40|6692.1|6689.3|6691.9|6689.1|6692.2|6689.4|6690.1|6687.3|44
1621430450000|2021-05-19 13:20:50|6691.1|6688.3|6690.6|6687.8|6691.7|6688.9|6689.9|6687.1|43
1621430460000|2021-05-19 13:21:00|6690.4|6687.6|6688.1|6685.3|6690.4|6687.6|6687.4|6684.6|50
1621430470000|2021-05-19 13:21:10|6688.4|6685.6|6687.6|6684.8|6689.7|6686.9|6687.6|6684.8|25
1621430480000|2021-05-19 13:21:20|6687.4|6684.6|6690.6|6687.8|6692.1|6689.3|6687.4|6684.6|80
1621430490000|2021-05-19 13:21:30|6690.7|6687.9|6690.4|6687.6|6691.1|6688.3|6688.4|6685.6|61
1621430500000|2021-05-19 13:21:40|6689.9|6687.1|6688.9|6686.1|6689.9|6687.1|6688.9|6686.1|112
1621430510000|2021-05-19 13:21:50|6689.1|6686.3|6692.1|6689.3|6692.1|6689.3|6689.1|6686.3|31
1621430520000|2021-05-19 13:22:00|6691.9|6689.1|6693.1|6690.3|6693.1|6690.3|6690.7|6687.9|153
1621430530000|2021-05-19 13:22:10|6693.4|6690.6|6694.1|6691.3|6694.6|6691.8|6692.9|6690.1|84
1621430540000|2021-05-19 13:22:20|6693.7|6690.9|6694.4|6691.6|6696.1|6693.3|6693.7|6690.9|95
1621430550000|2021-05-19 13:22:30|6695.1|6692.3|6693.1|6690.3|6695.4|6692.6|6693.1|6690.3|26
1621430560000|2021-05-19 13:22:40|6693.4|6690.6|6692.1|6689.3|6693.4|6690.6|6691.9|6689.1|69
1621430570000|2021-05-19 13:22:50|6691.9|6689.1|6689.7|6686.9|6691.9|6689.1|6689.7|6686.9|39
1621430580000|2021-05-19 13:23:00|6690.1|6687.3|6690.2|6687.4|6690.2|6687.4|6688.2|6685.4|15
1621430590000|2021-05-19 13:23:10|6690.6|6687.8|6691.1|6688.3|6691.1|6688.3|6690.1|6687.3|33
1621430600000|2021-05-19 13:23:20|6692.1|6689.3|6693.4|6690.6|6694.1|6691.3|6692.1|6689.3|47
1621430610000|2021-05-19 13:23:30|6692.7|6689.9|6691.4|6688.6|6693.7|6690.9|6691.4|6688.6|62
1621430620000|2021-05-19 13:23:40|6690.9|6688.1|6691.8|6689|6692.1|6689.3|6690.9|6688.1|8
1621430630000|2021-05-19 13:23:50|6691.1|6688.3|6695.1|6692.3|6695.1|6692.3|6690.8|6688|91
1621430640000|2021-05-19 13:24:00|6694.8|6692|6696.9|6694.1|6697.7|6694.9|6694.4|6691.6|34
1621430650000|2021-05-19 13:24:10|6696.7|6693.9|6698.3|6695.5|6698.7|6695.9|6696.7|6693.9|22
1621430660000|2021-05-19 13:24:20|6698.7|6695.9|6698.6|6695.8|6699.1|6696.3|6698.1|6695.3|83
1621430670000|2021-05-19 13:24:30|6698.7|6695.9|6701.6|6698.8|6705.2|6700.3|6698.7|6695.2|240
1621430680000|2021-05-19 13:24:40|6701.7|6698.9|6705.1|6702.3|6705.2|6702.4|6701.6|6698.8|60
1621430690000|2021-05-19 13:24:50|6704.9|6702.1|6703.1|6700.3|6705.1|6702.3|6703.1|6700.3|79
1621430700000|2021-05-19 13:25:00|6702.7|6699.9|6700.6|6697.8|6704.1|6701.3|6699.4|6696.6|95
1621430710000|2021-05-19 13:25:10|6700.1|6697.3|6697.6|6694.8|6700.4|6697.6|6697.4|6694.6|19
1621430720000|2021-05-19 13:25:20|6697.7|6694.9|6695.9|6693.1|6697.7|6694.9|6695.4|6692.6|17
1621430730000|2021-05-19 13:25:30|6695.4|6692.6|6695.4|6692.6|6695.6|6692.8|6694.4|6691.6|26
1621430740000|2021-05-19 13:25:40|6696.1|6693.3|6694.8|6692|6696.1|6693.3|6694.8|6692|10
1621430750000|2021-05-19 13:25:50|6694.4|6691.6|6696.1|6693.3|6696.1|6693.3|6694.4|6691.6|9
1621430760000|2021-05-19 13:26:00|6695.6|6692.8|6695.1|6692.3|6696.1|6693.3|6695.1|6692.3|31
1621430770000|2021-05-19 13:26:10|6696.1|6693.3|6699.2|6696.4|6699.2|6696.4|6696.1|6693.3|35
1621430780000|2021-05-19 13:26:20|6698.7|6695.9|6698.2|6695.4|6698.7|6695.9|6697.6|6694.8|18
1621430790000|2021-05-19 13:26:30|6697.8|6695|6697.7|6694.9|6698.3|6695.5|6697.2|6694.4|32
1621430800000|2021-05-19 13:26:40|6697.3|6694.5|6698.7|6695.9|6698.8|6696|6696.7|6693.9|29
1621430810000|2021-05-19 13:26:50|6698.8|6696|6698.2|6695.4|6699.2|6696.4|6697.7|6694.9|19
1621430820000|2021-05-19 13:27:00|6698.3|6695.5|6698.2|6695.4|6698.3|6695.5|6696.7|6693.9|34
1621430830000|2021-05-19 13:27:10|6697.7|6694.9|6696.7|6693.9|6697.7|6694.9|6695.6|6692.8|32
1621430840000|2021-05-19 13:27:20|6697.1|6694.3|6696.1|6693.3|6697.2|6694.4|6695.7|6692.9|43
1621430850000|2021-05-19 13:27:30|6696.2|6693.4|6696.7|6693.9|6696.8|6694|6695.6|6692.8|32
1621430860000|2021-05-19 13:27:40|6696.2|6693.4|6696.7|6693.9|6697.2|6694.4|6695.7|6692.9|64
1621430870000|2021-05-19 13:27:50|6696.8|6694|6695.3|6692.5|6696.8|6694|6695.3|6692.5|50
1621430880000|2021-05-19 13:28:00|6695.7|6692.9|6693.7|6690.9|6695.7|6692.9|6691.2|6688.4|78
1621430890000|2021-05-19 13:28:10|6693.3|6690.5|6692.7|6689.9|6693.3|6690.5|6691.6|6688.8|39
1621430900000|2021-05-19 13:28:20|6691.1|6688.3|6693.2|6690.4|6693.7|6690.9|6691.1|6688.3|48
1621430910000|2021-05-19 13:28:30|6693.3|6690.5|6695.7|6692.9|6696.7|6693.9|6693.3|6690.5|41
1621430920000|2021-05-19 13:28:40|6696.1|6693.3|6697.7|6694.9|6697.7|6694.9|6696.1|6693.3|27
1621430930000|2021-05-19 13:28:50|6697.6|6694.8|6696.6|6693.8|6697.6|6694.8|6696.1|6693.3|83
1621430940000|2021-05-19 13:29:00|6696.7|6693.9|6699.1|6696.3|6699.7|6696.9|6696.7|6693.9|42
1621430950000|2021-05-19 13:29:10|6698.8|6696|6697.1|6694.3|6698.8|6696|6697.1|6694.3|32
1621430960000|2021-05-19 13:29:20|6697.6|6694.8|6697.6|6694.8|6699.1|6696.3|6697.6|6694.8|19
1621430970000|2021-05-19 13:29:30|6697.4|6694.6|6694.7|6691.9|6697.7|6694.9|6694.7|6691.9|27
1621430980000|2021-05-19 13:29:40|6694.4|6691.6|6692.6|6689.8|6694.7|6691.9|6692.6|6689.8|84
1621430990000|2021-05-19 13:29:50|6692.7|6689.9|6692.6|6689.8|6693.7|6690.9|6692.6|6689.8|7
1621431000000|2021-05-19 13:30:00|6692.7|6689.9|6686.3|6683.5|6692.7|6689.9|6681|6678.2|303
1621431010000|2021-05-19 13:30:10|6686.4|6683.6|6684.6|6681.8|6688.4|6685.6|6683.8|6681|73
1621431020000|2021-05-19 13:30:20|6685.4|6682.6|6683.8|6681|6686.4|6683.6|6682.8|6680|97
1621431030000|2021-05-19 13:30:30|6683.4|6680.6|6682.1|6679.3|6683.4|6680.6|6681.3|6678.5|21
1621431040000|2021-05-19 13:30:40|6681.6|6678.8|6679.8|6677|6682.4|6679.6|6679.8|6677|17
1621431050000|2021-05-19 13:30:50|6680.1|6677.3|6681.6|6678.8|6682.8|6680|6679.9|6677.1|24
1621431060000|2021-05-19 13:31:00|6681.9|6679.1|6682.1|6679.3|6683.6|6680.8|6680.9|6678.1|83
1621431070000|2021-05-19 13:31:10|6682.4|6679.6|6682.6|6679.8|6683.6|6680.8|6682.1|6679.3|79
1621431080000|2021-05-19 13:31:20|6683.1|6680.3|6677.9|6675.1|6683.1|6680.3|6677.6|6674.8|55
1621431090000|2021-05-19 13:31:30|6678.1|6675.3|6675.1|6672.3|6678.4|6675.6|6674.9|6672.1|231
1621431100000|2021-05-19 13:31:40|6674.9|6672.1|6673.9|6671.1|6675.9|6673.1|6673.1|6670.3|53
1621431110000|2021-05-19 13:31:50|6674.1|6671.3|6667.1|6664.3|6674.1|6671.3|6666.1|6663.3|407
1621431120000|2021-05-19 13:32:00|6667.4|6664.6|6669.1|6666.3|6669.1|6666.3|6666.4|6663.6|254
1621431130000|2021-05-19 13:32:10|6669.4|6666.6|6669.4|6666.6|6669.6|6666.8|6667.9|6665.1|105
1621431140000|2021-05-19 13:32:20|6668.7|6665.9|6672.1|6669.3|6673.2|6670.4|6668.1|6665.3|190
1621431150000|2021-05-19 13:32:30|6672.2|6669.4|6671.4|6668.6|6673.6|6670.8|6671.1|6668.3|80
1621431160000|2021-05-19 13:32:40|6671.9|6669.1|6679.1|6676.3|6679.6|6676.8|6671.9|6669.1|70
1621431170000|2021-05-19 13:32:50|6678.6|6675.8|6680.6|6677.8|6688.1|6685.3|6678.4|6675.6|614
1621431180000|2021-05-19 13:33:00|6680.4|6677.6|6675.6|6672.8|6680.4|6677.6|6673.6|6670.8|74
1621431190000|2021-05-19 13:33:10|6676.3|6673.5|6676.6|6673.8|6678.2|6675.4|6676.1|6673.3|36
1621431200000|2021-05-19 13:33:20|6676.1|6673.3|6673.6|6670.8|6678.1|6675.3|6673.6|6670.8|85
1621431210000|2021-05-19 13:33:30|6673.4|6670.6|6670.1|6667.3|6673.4|6670.6|6669.1|6666.3|48
1621431220000|2021-05-19 13:33:40|6670.6|6667.8|6672.6|6669.8|6673.1|6670.3|6670.4|6667.6|109
1621431230000|2021-05-19 13:33:50|6673.1|6670.3|6678.4|6675.6|6678.9|6676.1|6673.1|6670.3|63
1621431240000|2021-05-19 13:34:00|6678.6|6675.8|6676.6|6673.8|6679.9|6677.1|6676.4|6673.6|43
1621431250000|2021-05-19 13:34:10|6677.4|6674.6|6675.7|6672.9|6677.6|6674.8|6675.1|6672.3|16
1621431260000|2021-05-19 13:34:20|6677.1|6674.3|6678.8|6676|6679.6|6676.8|6676.4|6673.6|81
1621431270000|2021-05-19 13:34:30|6679.2|6676.4|6677.1|6674.3|6679.4|6676.6|6675.9|6673.1|26
1621431280000|2021-05-19 13:34:40|6676.9|6674.1|6674.4|6671.6|6677.4|6674.6|6673.4|6670.6|83
1621431290000|2021-05-19 13:34:50|6673.9|6671.1|6675.3|6672.5|6676.4|6673.6|6673.4|6670.6|34
1621431300000|2021-05-19 13:35:00|6674.9|6672.1|6672.4|6669.6|6675.4|6672.6|6671.1|6668.3|106
1621431310000|2021-05-19 13:35:10|6672.8|6670|6672.1|6669.3|6673.4|6670.6|6671.4|6668.6|94
1621431320000|2021-05-19 13:35:20|6672.4|6669.6|6666.8|6664|6672.4|6669.6|6666.8|6664|113
1621431330000|2021-05-19 13:35:30|6666.4|6663.6|6668.4|6665.6|6669.1|6666.3|6666.4|6663.6|78
1621431340000|2021-05-19 13:35:40|6668.8|6666|6667.1|6664.3|6669.4|6666.6|6667.1|6664.3|29
1621431350000|2021-05-19 13:35:50|6666.8|6664|6666.9|6664.1|6666.9|6664.1|6665.9|6663.1|71
1621431360000|2021-05-19 13:36:00|6667.1|6664.3|6668.8|6666|6669.4|6666.6|6666.1|6663.3|46
1621431370000|2021-05-19 13:36:10|6668.9|6666.1|6668.1|6665.3|6669.8|6667|6668.1|6665.3|5
1621431380000|2021-05-19 13:36:20|6669.2|6666.4|6666.8|6664|6669.4|6666.6|6666.3|6663.5|69
1621431390000|2021-05-19 13:36:30|6666.4|6663.6|6665.4|6662.6|6666.9|6664.1|6664.8|6662|50
1621431400000|2021-05-19 13:36:40|6665.8|6663|6665.1|6662.3|6665.9|6663.1|6664.8|6662|51
1621431410000|2021-05-19 13:36:50|6666.2|6663.4|6666.8|6664|6667.4|6664.6|6665.9|6663.1|67
1621431420000|2021-05-19 13:37:00|6666.4|6663.6|6665.8|6663|6666.4|6663.6|6663.8|6661|60
1621431430000|2021-05-19 13:37:10|6666.2|6663.4|6664.4|6661.6|6667.1|6664.3|6664.4|6661.6|43
1621431440000|2021-05-19 13:37:20|6664.8|6662|6665.8|6663|6666.4|6663.6|6664.8|6662|31
1621431450000|2021-05-19 13:37:30|6665.9|6663.1|6664.4|6661.6|6665.9|6663.1|6663.4|6660.6|90
1621431460000|2021-05-19 13:37:40|6663.8|6661|6663.8|6661|6665.8|6663|6663.8|6661|128
1621431470000|2021-05-19 13:37:50|6664.1|6661.3|6664.4|6661.6|6664.9|6662.1|6663.9|6661.1|43
1621431480000|2021-05-19 13:38:00|6666.3|6663.5|6665.3|6662.5|6667.4|6664.6|6663.9|6661.1|194
1621431490000|2021-05-19 13:38:10|6665.4|6662.6|6666.8|6664|6666.8|6664|6663.8|6661|63
1621431500000|2021-05-19 13:38:20|6666.4|6663.6|6664.4|6661.6|6666.4|6663.6|6664.3|6661.5|35
1621431510000|2021-05-19 13:38:30|6664.6|6661.8|6665.4|6662.6|6665.8|6663|6664.6|6661.8|65
1621431520000|2021-05-19 13:38:40|6664.9|6662.1|6663.4|6660.6|6665.4|6662.6|6663.4|6660.6|21
1621431530000|2021-05-19 13:38:50|6663.8|6661|6668.4|6665.6|6668.4|6665.6|6663.8|6661|112
1621431540000|2021-05-19 13:39:00|6668.2|6665.4|6668.1|6665.3|6668.4|6665.6|6666.6|6663.8|112
1621431550000|2021-05-19 13:39:10|6668.4|6665.6|6667.6|6664.8|6668.4|6665.6|6667.1|6664.3|129
1621431560000|2021-05-19 13:39:20|6668.1|6665.3|6667.1|6664.3|6668.4|6665.6|6667.1|6664.3|13
1621431570000|2021-05-19 13:39:30|6667.4|6664.6|6667.6|6664.8|6670.6|6667.8|6666.7|6663.9|66
1621431580000|2021-05-19 13:39:40|6667.4|6664.6|6667.1|6664.3|6667.6|6664.8|6665.9|6663.1|14
1621431590000|2021-05-19 13:39:50|6667.4|6664.6|6667.9|6665.1|6668.9|6666.1|6667.4|6664.6|16
1621431600000|2021-05-19 13:40:00|6667.8|6665|6666.4|6663.6|6668.4|6665.6|6663.9|6661.1|35
1621431610000|2021-05-19 13:40:10|6665.6|6662.8|6663.9|6661.1|6666.1|6663.3|6663.9|6661.1|543
1621431620000|2021-05-19 13:40:20|6663.8|6661|6665.8|6663|6665.9|6663.1|6663.8|6661|178
1621431630000|2021-05-19 13:40:30|6665.4|6662.6|6664.4|6661.6|6666.4|6663.6|6663.9|6661.1|77
1621431640000|2021-05-19 13:40:40|6664.1|6661.3|6663.4|6660.6|6664.4|6661.6|6663.4|6660.6|40
1621431650000|2021-05-19 13:40:50|6663.8|6661|6663.4|6660.6|6664.1|6661.3|6663.1|6660.3|39
1621431660000|2021-05-19 13:41:00|6663.1|6660.3|6665.1|6662.3|6665.1|6662.3|6661.1|6658.3|425
1621431670000|2021-05-19 13:41:10|6666.2|6663.4|6664.3|6661.5|6668.1|6665.3|6661.6|6658.8|281
1621431680000|2021-05-19 13:41:20|6664.7|6661.9|6663.1|6660.3|6664.7|6661.9|6663.1|6660.3|16
1621431690000|2021-05-19 13:41:30|6662.7|6659.9|6661.1|6658.3|6662.7|6659.9|6661.1|6658.3|87
1621431700000|2021-05-19 13:41:40|6660.3|6657.5|6660.3|6657.5|6660.8|6658|6658.3|6655.5|365
1621431710000|2021-05-19 13:41:50|6660.1|6657.3|6658.1|6655.3|6660.1|6657.3|6658.1|6655.3|236
1621431720000|2021-05-19 13:42:00|6656.6|6653.8|6648.7|6645.9|6656.6|6653.8|6647.7|6644.9|2480
1621431730000|2021-05-19 13:42:10|6649.8|6647|6651.4|6648.6|6653.1|6650.3|6649.8|6647|373
1621431740000|2021-05-19 13:42:20|6651.8|6649|6659.1|6656.3|6660.1|6657.3|6651.8|6649|517
1621431750000|2021-05-19 13:42:30|6659.4|6656.6|6657.4|6654.6|6659.4|6656.6|6657.4|6654.6|80
1621431760000|2021-05-19 13:42:40|6656.8|6654|6653.6|6650.8|6656.8|6654|6653.6|6650.8|105
1621431770000|2021-05-19 13:42:50|6653.4|6650.6|6651.1|6648.3|6655.4|6652.6|6650.7|6647.9|516
1621431780000|2021-05-19 13:43:00|6650.7|6647.9|6648.7|6645.9|6651.2|6648.4|6648.1|6645.3|133
1621431790000|2021-05-19 13:43:10|6648.6|6645.8|6650.3|6647.5|6650.3|6647.5|6647.3|6644.5|237
1621431800000|2021-05-19 13:43:20|6650.7|6647.9|6650.1|6647.3|6652.7|6649.9|6647.3|6644.5|453
1621431810000|2021-05-19 13:43:30|6649.7|6646.9|6650.2|6647.4|6650.7|6647.9|6649.7|6646.9|128
1621431820000|2021-05-19 13:43:40|6650.3|6647.5|6650.3|6647.5|6651.7|6648.9|6650.2|6647.4|144
1621431830000|2021-05-19 13:43:50|6651.4|6648.6|6650.1|6647.3|6651.7|6648.9|6649.7|6646.9|43
1621431840000|2021-05-19 13:44:00|6649.7|6646.9|6648.3|6645.5|6650.3|6647.5|6647.7|6644.9|140
1621431850000|2021-05-19 13:44:10|6648.8|6646|6648.3|6645.5|6648.8|6646|6646.3|6643.5|78
1621431860000|2021-05-19 13:44:20|6648|6645.2|6647.7|6644.9|6649.7|6646.9|6647.7|6644.9|175
1621431870000|2021-05-19 13:44:30|6647.3|6644.5|6647.3|6644.5|6647.7|6644.9|6646.7|6643.9|34
1621431880000|2021-05-19 13:44:40|6647.7|6644.9|6648.3|6645.5|6648.3|6645.5|6647.2|6644.4|63
1621431890000|2021-05-19 13:44:50|6648.1|6645.3|6647.8|6645|6648.1|6645.3|6647.7|6644.9|41
1621431900000|2021-05-19 13:45:00|6647.7|6644.9|6646.7|6643.9|6648.3|6645.5|6645.7|6642.9|102
1621431910000|2021-05-19 13:45:10|6647|6644.2|6644.3|6641.5|6647.7|6644.9|6643.7|6640.9|543
1621431920000|2021-05-19 13:45:20|6645.1|6642.3|6646.7|6643.9|6647.8|6645|6645.1|6642.3|70
1621431930000|2021-05-19 13:45:30|6646.3|6643.5|6646.1|6643.3|6646.7|6643.9|6645.7|6642.9|36
1621431940000|2021-05-19 13:45:40|6645.7|6642.9|6645.7|6642.9|6646.1|6643.3|6643.3|6640.5|350
1621431950000|2021-05-19 13:45:50|6645.3|6642.5|6646.1|6643.3|6647.2|6644.4|6645.2|6642.4|100
1621431960000|2021-05-19 13:46:00|6645.7|6642.9|6644.2|6641.4|6645.7|6642.9|6643.3|6640.5|81
1621431970000|2021-05-19 13:46:10|6644.3|6641.5|6644.8|6642|6645.7|6642.9|6644.3|6641.5|203
1621431980000|2021-05-19 13:46:20|6645|6642.2|6644.3|6641.5|6645.3|6642.5|6644.2|6641.4|124
1621431990000|2021-05-19 13:46:30|6644.8|6642|6645.6|6642.8|6648.1|6645.3|6644.7|6641.9|242
1621432000000|2021-05-19 13:46:40|6645.3|6642.5|6645.1|6642.3|6646.7|6643.9|6644.7|6641.9|57
1621432010000|2021-05-19 13:46:50|6644.3|6641.5|6647.7|6644.9|6648.3|6645.5|6644.2|6641.4|346
1621432020000|2021-05-19 13:47:00|6648.2|6645.4|6644.3|6641.5|6648.2|6645.4|6643.8|6641|41
1621432030000|2021-05-19 13:47:10|6644.6|6641.8|6645.3|6642.5|6645.3|6642.5|6644.6|6641.8|73
1621432040000|2021-05-19 13:47:20|6645.6|6642.8|6645.3|6642.5|6646.3|6643.5|6645.3|6642.5|68
1621432050000|2021-05-19 13:47:30|6645|6642.2|6648.3|6645.5|6649|6646.2|6645|6642.2|215
1621432060000|2021-05-19 13:47:40|6648.7|6645.9|6646.8|6644|6649.3|6646.5|6646.3|6643.5|133
1621432070000|2021-05-19 13:47:50|6647|6644.2|6649|6646.2|6649|6646.2|6647|6644.2|48
1621432080000|2021-05-19 13:48:00|6649.7|6646.9|6657.6|6654.8|6657.6|6654.8|6649|6646.2|683
1621432090000|2021-05-19 13:48:10|6657.1|6654.3|6660.5|6657.7|6662.3|6659.5|6657|6654.2|1072
1621432100000|2021-05-19 13:48:20|6660.3|6657.5|6658|6655.2|6660.6|6657.8|6656.6|6653.8|28
1621432110000|2021-05-19 13:48:30|6658.1|6655.3|6657.3|6654.5|6659|6656.2|6657.3|6654.5|72
1621432120000|2021-05-19 13:48:40|6658.1|6655.3|6658.3|6655.5|6658.6|6655.8|6658.1|6655.3|62
1621432130000|2021-05-19 13:48:50|6657.6|6654.8|6652.5|6649.7|6657.6|6654.8|6652.3|6649.5|199
1621432140000|2021-05-19 13:49:00|6652.3|6649.5|6652|6649.2|6653|6650.2|6650.3|6647.5|79
1621432150000|2021-05-19 13:49:10|6651.8|6649|6654|6651.2|6654|6651.2|6651.3|6648.5|156
1621432160000|2021-05-19 13:49:20|6653.5|6650.7|6655|6652.2|6655.6|6652.8|6653.1|6650.3|150
1621432170000|2021-05-19 13:49:30|6655.3|6652.5|6655.8|6653|6657|6654.2|6654.8|6652|147
1621432180000|2021-05-19 13:49:40|6655.5|6652.7|6655|6652.2|6657|6654.2|6655|6652.2|78
1621432190000|2021-05-19 13:49:50|6654.8|6652|6655.8|6653|6655.8|6653|6653|6650.2|93
1621432200000|2021-05-19 13:50:00|6656|6653.2|6653.3|6650.5|6657|6654.2|6652.8|6650|47
1621432210000|2021-05-19 13:50:10|6653|6650.2|6648.7|6645.9|6653|6650.2|6648.7|6645.9|93
1621432220000|2021-05-19 13:50:20|6648.3|6645.5|6649|6646.2|6649.3|6646.5|6648.3|6645.5|84
1621432230000|2021-05-19 13:50:30|6649.3|6646.5|6648.5|6645.7|6649.3|6646.5|6647.3|6644.5|150
1621432240000|2021-05-19 13:50:40|6648.3|6645.5|6652|6649.2|6652.6|6649.8|6648.3|6645.5|70
1621432250000|2021-05-19 13:50:50|6652.5|6649.7|6657.3|6654.5|6657.3|6654.5|6652|6649.2|113
1621432260000|2021-05-19 13:51:00|6656.6|6653.8|6658|6655.2|6659.5|6656.7|6656.3|6653.5|65
1621432270000|2021-05-19 13:51:10|6658.6|6655.8|6658|6655.2|6660|6657.2|6657.5|6654.7|32
1621432280000|2021-05-19 13:51:20|6658.5|6655.7|6659.5|6656.7|6660|6657.2|6658|6655.2|54
1621432290000|2021-05-19 13:51:30|6659.3|6656.5|6656.3|6653.5|6659.3|6656.5|6656|6653.2|99
1621432300000|2021-05-19 13:51:40|6656|6653.2|6658.3|6655.5|6658.5|6655.7|6656|6653.2|35
1621432310000|2021-05-19 13:51:50|6658.5|6655.7|6659|6656.2|6659|6656.2|6658.3|6655.5|8
1621432320000|2021-05-19 13:52:00|6658.8|6656|6660.8|6658|6661|6658.2|6658.8|6656|79
1621432330000|2021-05-19 13:52:10|6660|6657.2|6658.5|6655.7|6661|6658.2|6658|6655.2|18
1621432340000|2021-05-19 13:52:20|6658|6655.2|6661|6658.2|6661.6|6658.8|6658|6655.2|16
1621432350000|2021-05-19 13:52:30|6661.3|6658.5|6656|6653.2|6661.3|6658.5|6655.8|6653|75
1621432360000|2021-05-19 13:52:40|6655.6|6652.8|6654.5|6651.7|6655.8|6653|6654|6651.2|18
1621432370000|2021-05-19 13:52:50|6654.3|6651.5|6653.8|6651|6654.6|6651.8|6652.5|6649.7|69
1621432380000|2021-05-19 13:53:00|6653.5|6650.7|6648.8|6646|6653.5|6650.7|6648.3|6645.5|110
1621432390000|2021-05-19 13:53:10|6648.6|6645.8|6649|6646.2|6649|6646.2|6645.8|6643|251
1621432400000|2021-05-19 13:53:20|6648.8|6646|6648|6645.2|6649.3|6646.5|6648|6645.2|20
1621432410000|2021-05-19 13:53:30|6648.1|6645.3|6648|6645.2|6648.1|6645.3|6647.3|6644.5|48
1621432420000|2021-05-19 13:53:40|6647.5|6644.7|6648|6645.2|6648|6645.2|6646.8|6644|39
1621432430000|2021-05-19 13:53:50|6649|6646.2|6649|6646.2|6650|6647.2|6649|6646.2|29
1621432440000|2021-05-19 13:54:00|6649.1|6646.3|6648.3|6645.5|6649.2|6646.4|6647.3|6644.5|27
1621432450000|2021-05-19 13:54:10|6647.6|6644.8|6650.6|6647.8|6650.6|6647.8|6647|6644.2|49
1621432460000|2021-05-19 13:54:20|6651.6|6648.8|6649|6646.2|6652|6649.2|6649|6646.2|12
1621432470000|2021-05-19 13:54:30|6648.2|6645.4|6647|6644.2|6648.2|6645.4|6647|6644.2|28
1621432480000|2021-05-19 13:54:40|6649|6646.2|6648.8|6646|6650|6647.2|6648|6645.2|37
1621432490000|2021-05-19 13:54:50|6648.6|6645.8|6647.8|6645|6649.5|6646.7|6647.5|6644.7|118
1621432500000|2021-05-19 13:55:00|6647.5|6644.7|6645.5|6642.7|6648|6645.2|6645.3|6642.5|25
1621432510000|2021-05-19 13:55:10|6645.3|6642.5|6644|6641.2|6645.8|6643|6643.7|6640.9|131
1621432520000|2021-05-19 13:55:20|6643.5|6640.7|6636.3|6633.5|6643.5|6640.7|6635.8|6633|1132
1621432530000|2021-05-19 13:55:30|6636.7|6633.9|6637.3|6634.5|6638|6635.2|6636.3|6633.5|188
1621432540000|2021-05-19 13:55:40|6636.8|6634|6638.3|6635.5|6638.3|6635.5|6636.2|6633.4|102
1621432550000|2021-05-19 13:55:50|6639.8|6637|6639.7|6636.9|6641.3|6638.5|6639.3|6636.5|118
1621432560000|2021-05-19 13:56:00|6639.8|6637|6636.7|6633.9|6640.3|6637.5|6636.7|6633.9|243
1621432570000|2021-05-19 13:56:10|6637.1|6634.3|6640.1|6637.3|6640.3|6637.5|6637.1|6634.3|44
1621432580000|2021-05-19 13:56:20|6640.2|6637.4|6639.3|6636.5|6640.3|6637.5|6637.8|6635|110
1621432590000|2021-05-19 13:56:30|6639.2|6636.4|6641.7|6638.9|6641.8|6639|6638.7|6635.9|82
1621432600000|2021-05-19 13:56:40|6641.3|6638.5|6644|6641.2|6644|6641.2|6641.3|6638.5|136
1621432610000|2021-05-19 13:56:50|6644.3|6641.5|6650.6|6647.8|6652.6|6649.8|6643.3|6640.5|205
1621432620000|2021-05-19 13:57:00|6650.7|6647.9|6649.3|6646.5|6651.5|6648.7|6649|6645.8|309
1621432630000|2021-05-19 13:57:10|6649|6646.2|6647|6644.2|6649|6646.2|6646.3|6643.5|44
1621432640000|2021-05-19 13:57:20|6647.1|6644.3|6645.3|6642.5|6648|6645.2|6645.3|6642.5|24
1621432650000|2021-05-19 13:57:30|6645.5|6642.7|6643.5|6640.7|6647|6644.2|6643.3|6640.5|84
1621432660000|2021-05-19 13:57:40|6643.3|6640.5|6644.5|6641.7|6645.5|6642.7|6643.3|6640.5|12
1621432670000|2021-05-19 13:57:50|6644.3|6641.5|6641.5|6638.7|6644.5|6641.7|6640.5|6637.7|36
1621432680000|2021-05-19 13:58:00|6641.3|6638.5|6642.7|6639.9|6644.8|6642|6641.3|6638.5|151
1621432690000|2021-05-19 13:58:10|6642.3|6639.5|6640.1|6637.3|6642.3|6639.5|6640.1|6637.3|342
1621432700000|2021-05-19 13:58:20|6640.2|6637.4|6639.7|6636.9|6640.3|6637.5|6639.1|6636.3|21
1621432710000|2021-05-19 13:58:30|6640|6637.2|6634.3|6631.5|6641.7|6638.9|6633.6|6630.8|753
1621432720000|2021-05-19 13:58:40|6634.2|6631.4|6636.3|6633.5|6636.3|6633.5|6634.2|6631.4|106
1621432730000|2021-05-19 13:58:50|6636.2|6633.4|6636|6633.2|6637.3|6634.5|6635|6632.2|136
1621432740000|2021-05-19 13:59:00|6636.3|6633.5|6633|6630.2|6636.3|6633.5|6633|6630.2|141
1621432750000|2021-05-19 13:59:10|6632.6|6629.8|6636.3|6633.5|6636.3|6633.5|6630.7|6627.9|431
1621432760000|2021-05-19 13:59:20|6636.2|6633.4|6630.7|6627.9|6637.3|6634.5|6630.7|6627.9|91
1621432770000|2021-05-19 13:59:30|6631.7|6628.9|6633.2|6630.4|6634.4|6631.6|6631.6|6628.8|113
1621432780000|2021-05-19 13:59:40|6634.1|6631.3|6631.7|6628.9|6634.2|6631.4|6631.6|6628.8|45
1621432790000|2021-05-19 13:59:50|6631.8|6629|6634|6631.2|6634|6631.2|6630.7|6627.9|157
1621432800000|2021-05-19 14:00:00|6634.7|6631.9|6632.4|6629.6|6634.7|6631.9|6631.1|6628.3|135
1621432810000|2021-05-19 14:00:10|6631.7|6628.9|6631.2|6628.4|6631.8|6629|6631.1|6628.3|26
1621432820000|2021-05-19 14:00:20|6631.3|6628.5|6626.3|6623.5|6631.7|6628.9|6625.3|6622.5|351
1621432830000|2021-05-19 14:00:30|6626.7|6623.9|6618.7|6615.9|6626.7|6623.9|6618.3|6615.5|543
1621432840000|2021-05-19 14:00:40|6618.8|6616|6621.7|6618.9|6622.1|6619.3|6618.7|6615.9|181
1621432850000|2021-05-19 14:00:50|6621.6|6618.8|6616.7|6613.9|6621.7|6618.9|6616.1|6613.3|338
1621432860000|2021-05-19 14:01:00|6616.2|6613.4|6612.8|6610|6616.7|6613.9|6612.3|6609.5|464
1621432870000|2021-05-19 14:01:10|6613.7|6610.9|6613.8|6611|6614.3|6611.5|6612.7|6609.9|335
1621432880000|2021-05-19 14:01:20|6613.7|6610.9|6604.1|6601.3|6614.3|6611.5|6604.1|6601.3|709
1621432890000|2021-05-19 14:01:30|6605.7|6602.9|6611.2|6608.4|6614.1|6611.3|6605.7|6602.9|433
1621432900000|2021-05-19 14:01:40|6611.3|6608.5|6608.7|6605.9|6614.1|6611.3|6608.7|6605.9|420
1621432910000|2021-05-19 14:01:50|6608.2|6605.4|6607.3|6604.5|6609.3|6606.5|6604.1|6601.3|205
1621432920000|2021-05-19 14:02:00|6607.7|6604.9|6605.2|6602.4|6609.8|6607|6605.1|6602.3|70
1621432930000|2021-05-19 14:02:10|6605.3|6602.5|6608.3|6605.5|6608.3|6605.5|6605.1|6602.3|141
1621432940000|2021-05-19 14:02:20|6608.6|6605.8|6609.6|6606.8|6610.7|6607.9|6608.6|6605.8|714
1621432950000|2021-05-19 14:02:30|6608.7|6605.9|6607.6|6604.8|6609.4|6606.6|6605.8|6603|351
1621432960000|2021-05-19 14:02:40|6607.4|6604.6|6610.6|6607.8|6610.8|6608|6606.1|6603.3|103
1621432970000|2021-05-19 14:02:50|6610.4|6607.6|6608.4|6605.6|6610.6|6607.8|6608.4|6605.6|49
1621432980000|2021-05-19 14:03:00|6610.1|6607.3|6608.8|6606|6610.2|6607.4|6606.7|6603.9|716
1621432990000|2021-05-19 14:03:10|6608.7|6605.9|6609.3|6606.5|6611.7|6608.9|6608.7|6605.9|242
1621433000000|2021-05-19 14:03:20|6609.7|6606.9|6604.2|6601.4|6609.7|6606.9|6603.3|6600.5|151
1621433010000|2021-05-19 14:03:30|6604.6|6601.8|6601.7|6598.9|6604.6|6601.8|6601.3|6598.5|924
1621433020000|2021-05-19 14:03:40|6602.1|6599.3|6596.4|6593.6|6602.1|6599.3|6596.4|6593.6|361
1621433030000|2021-05-19 14:03:50|6596.6|6593.8|6596.4|6593.6|6598.4|6595.6|6596.4|6593.6|104
1621433040000|2021-05-19 14:04:00|6596.1|6593.3|6595.4|6592.6|6597.4|6594.6|6593.6|6590.8|357
1621433050000|2021-05-19 14:04:10|6594.3|6591.5|6594.4|6591.6|6595.8|6593|6593.1|6590.3|202
1621433060000|2021-05-19 14:04:20|6595.2|6592.4|6599.4|6596.6|6600.4|6597.6|6595.2|6592.4|223
1621433070000|2021-05-19 14:04:30|6598.3|6595.5|6600.4|6597.6|6602.4|6599.6|6598.3|6595.5|128
1621433080000|2021-05-19 14:04:40|6600.3|6597.5|6600.6|6597.8|6602.1|6599.3|6598.6|6595.8|142
1621433090000|2021-05-19 14:04:50|6600.4|6597.6|6601.6|6598.8|6602.1|6599.3|6600.1|6597.3|99
1621433100000|2021-05-19 14:05:00|6601.4|6598.6|6604.6|6601.8|6604.6|6601.8|6596.4|6593.6|220
1621433110000|2021-05-19 14:05:10|6604.1|6601.3|6605.9|6603.1|6605.9|6603.1|6603.4|6600.6|102
1621433120000|2021-05-19 14:05:20|6606.1|6603.3|6616.7|6613.9|6616.8|6614|6606.1|6603.3|448
1621433130000|2021-05-19 14:05:30|6616.3|6613.5|6614.8|6612|6617.3|6613.9|6613.6|6610.8|361
1621433140000|2021-05-19 14:05:40|6615.2|6612.4|6616.8|6614|6617.2|6614.4|6614.7|6611.9|150
1621433150000|2021-05-19 14:05:50|6616.7|6613.9|6615.7|6612.9|6618.3|6615.5|6615.2|6612.4|262
1621433160000|2021-05-19 14:06:00|6616.3|6613.5|6614.1|6611.3|6617|6614.2|6613.3|6610.5|260
1621433170000|2021-05-19 14:06:10|6613.6|6610.8|6611.7|6608.9|6613.6|6610.8|6608.7|6605.9|247
1621433180000|2021-05-19 14:06:20|6610.7|6607.9|6612.6|6609.8|6613.7|6610.9|6610.7|6607.9|378
1621433190000|2021-05-19 14:06:30|6612.7|6609.9|6615.7|6612.9|6619.7|6616.9|6612.7|6609.9|145
1621433200000|2021-05-19 14:06:40|6616.1|6613.3|6618.2|6615.4|6618.7|6615.9|6615.7|6612.9|52
1621433210000|2021-05-19 14:06:50|6618.1|6615.3|6616.1|6613.3|6618.1|6615.3|6615.7|6612.9|48
1621433220000|2021-05-19 14:07:00|6615.7|6612.9|6619.3|6616.5|6622.7|6619.4|6615.2|6609.8|505
1621433230000|2021-05-19 14:07:10|6620.4|6617.6|6625.2|6622.4|6627.7|6624.9|6620.4|6617.6|374
1621433240000|2021-05-19 14:07:20|6624.7|6621.9|6627.7|6624.9|6630.7|6627.9|6624.7|6621.9|292
1621433250000|2021-05-19 14:07:30|6627.2|6624.4|6629.7|6626.9|6629.7|6626.9|6625.3|6622.5|92
1621433260000|2021-05-19 14:07:40|6629.3|6626.5|6628.6|6625.8|6629.3|6626.5|6624.5|6621.7|152
1621433270000|2021-05-19 14:07:50|6628.7|6625.9|6628.2|6625.4|6628.7|6625.9|6627.7|6624.9|14
1621433280000|2021-05-19 14:08:00|6629.3|6626.5|6631.2|6628.4|6632.2|6629.4|6629.3|6626.5|67
1621433290000|2021-05-19 14:08:10|6630.7|6627.9|6626.7|6623.9|6630.7|6627.9|6625.1|6622.3|112
1621433300000|2021-05-19 14:08:20|6626.2|6623.4|6616.5|6613.7|6626.2|6623.4|6616.2|6613.4|50
1621433310000|2021-05-19 14:08:30|6616.8|6614|6616.3|6613.5|6617.6|6614.8|6615.1|6612.3|24
1621433320000|2021-05-19 14:08:40|6615.8|6613|6614.8|6612|6615.8|6613|6614.6|6611.8|33
1621433330000|2021-05-19 14:08:50|6615.9|6613.1|6616.8|6614|6617.8|6615|6615.7|6612.9|31
1621433340000|2021-05-19 14:09:00|6617.7|6614.9|6616.7|6613.9|6618.8|6616|6613.8|6611|37
1621433350000|2021-05-19 14:09:10|6618.9|6616.1|6619.8|6617|6620.8|6618|6618.7|6615.9|55
1621433360000|2021-05-19 14:09:20|6623.9|6621.1|6629.3|6626.5|6630|6627.2|6623.9|6621.1|204
1621433370000|2021-05-19 14:09:30|6629|6626.2|6629|6626.2|6629|6626.2|6624|6621.2|180
1621433380000|2021-05-19 14:09:40|6628.2|6625.4|6628|6625.2|6629|6626.2|6628|6625.2|66
1621433390000|2021-05-19 14:09:50|6628.3|6625.5|6621.3|6618.5|6628.5|6625.7|6621.2|6618.4|94
1621433400000|2021-05-19 14:10:00|6621|6618.2|6614.1|6611.3|6621|6618.2|6613.7|6610.9|375
1621433410000|2021-05-19 14:10:10|6613.6|6610.8|6617.2|6614.4|6618.2|6615.4|6612.7|6609.9|93
1621433420000|2021-05-19 14:10:20|6616.7|6613.9|6619.2|6616.4|6619.7|6616.9|6616.1|6613.3|40
1621433430000|2021-05-19 14:10:30|6619.3|6616.5|6617.3|6614.5|6620.3|6617.5|6617.3|6614.5|32
1621433440000|2021-05-19 14:10:40|6617.1|6614.3|6617.8|6615|6618.7|6615.9|6617.1|6614.3|58
1621433450000|2021-05-19 14:10:50|6617.7|6614.9|6619|6616.2|6621.3|6618.5|6617.7|6614.9|186
1621433460000|2021-05-19 14:11:00|6619.3|6616.5|6617.2|6614.4|6619.3|6616.5|6617.1|6614.3|25
1621433470000|2021-05-19 14:11:10|6617.3|6614.5|6613.2|6610.4|6619.1|6616.3|6612.8|6610|46
1621433480000|2021-05-19 14:11:20|6613.3|6610.5|6615.8|6613|6616.3|6613.5|6612.7|6609.9|63
1621433490000|2021-05-19 14:11:30|6616|6613.2|6612.3|6609.5|6617.3|6614|6611.8|6609|265
1621433500000|2021-05-19 14:11:40|6612.2|6609.4|6611.7|6608.9|6612.2|6609.4|6611.3|6608.5|316
1621433510000|2021-05-19 14:11:50|6611.3|6608.5|6610.3|6607.5|6612.1|6609.3|6610.1|6607.3|46
1621433520000|2021-05-19 14:12:00|6610.7|6607.9|6614.7|6611.9|6615.9|6612.9|6610.7|6607.9|190
1621433530000|2021-05-19 14:12:10|6615.3|6612.5|6613.2|6610.4|6615.7|6612.9|6613.2|6610.4|43
1621433540000|2021-05-19 14:12:20|6612.7|6609.9|6615.7|6612.9|6615.7|6612.9|6612.7|6609.9|108
1621433550000|2021-05-19 14:12:30|6615.6|6612.8|6616.7|6613.9|6618.3|6615.5|6615.6|6612.8|57
1621433560000|2021-05-19 14:12:40|6616.6|6613.8|6618.7|6615.9|6619.6|6616.8|6615.7|6612.9|138
1621433570000|2021-05-19 14:12:50|6618.3|6615.5|6619.7|6616.9|6619.7|6616.9|6617.2|6613.9|108
1621433580000|2021-05-19 14:13:00|6619.6|6616.8|6619.7|6616.9|6620.1|6617.3|6618.2|6615.4|97
1621433590000|2021-05-19 14:13:10|6621.5|6618.7|6631.7|6628.9|6634.8|6632|6621.5|6618.7|215
1621433600000|2021-05-19 14:13:20|6631.2|6628.4|6629.6|6626.8|6632.3|6629.5|6629.6|6626.8|51
1621433610000|2021-05-19 14:13:30|6628.6|6625.8|6629.2|6626.4|6631.7|6628.9|6627.2|6624.4|60
1621433620000|2021-05-19 14:13:40|6628.7|6625.9|6629.2|6626.4|6631.1|6628.3|6627.1|6624.3|125
1621433630000|2021-05-19 14:13:50|6628.6|6625.8|6629.7|6626.9|6629.7|6626.9|6628|6625.2|90
1621433640000|2021-05-19 14:14:00|6629.6|6626.8|6636.7|6633.9|6636.7|6633.9|6629.1|6626.3|183
1621433650000|2021-05-19 14:14:10|6638.1|6635.3|6638.8|6636|6639.7|6636.9|6638.1|6635.3|54
1621433660000|2021-05-19 14:14:20|6639.2|6636.4|6639.7|6636.9|6640.2|6637.4|6638.1|6635.3|80
1621433670000|2021-05-19 14:14:30|6639.6|6636.8|6636.1|6633.3|6639.6|6636.8|6635.6|6632.8|55
1621433680000|2021-05-19 14:14:40|6635.1|6632.3|6626.6|6623.8|6635.1|6632.3|6626.6|6623.8|35
1621433690000|2021-05-19 14:14:50|6626.1|6623.3|6631.6|6628.8|6632.1|6629.3|6625.7|6622.9|216
1621433700000|2021-05-19 14:15:00|6631.2|6628.4|6622.6|6619.8|6631.2|6628.4|6622.4|6619.6|139
1621433710000|2021-05-19 14:15:10|6621.1|6618.3|6616.7|6613.9|6621.1|6618.3|6614.1|6611.3|114
1621433720000|2021-05-19 14:15:20|6617.4|6614.6|6619.6|6616.8|6622.6|6619.8|6616.4|6613.6|90
1621433730000|2021-05-19 14:15:30|6619.7|6616.9|6616.7|6613.9|6620.8|6618|6616.6|6613.8|28
1621433740000|2021-05-19 14:15:40|6616.6|6613.8|6624.7|6621.9|6626.8|6624|6616.6|6613.8|226
1621433750000|2021-05-19 14:15:50|6624.6|6621.8|6624.7|6621.9|6624.7|6621.9|6622.6|6619.8|17
1621433760000|2021-05-19 14:16:00|6624.4|6621.6|6630.6|6627.8|6630.8|6628|6624.4|6621.6|207
1621433770000|2021-05-19 14:16:10|6631.3|6628.5|6627.7|6624.9|6631.6|6628.8|6626.6|6623.8|30
1621433780000|2021-05-19 14:16:20|6628.1|6625.3|6629.1|6626.3|6629.1|6626.3|6627.6|6624.8|23
1621433790000|2021-05-19 14:16:30|6628.6|6625.8|6627.7|6624.9|6628.7|6625.9|6626.6|6623.8|67
1621433800000|2021-05-19 14:16:40|6628.2|6625.4|6632.7|6629.9|6632.8|6630|6628.2|6625.4|144
1621433810000|2021-05-19 14:16:50|6632.6|6629.8|6632.7|6629.9|6635.3|6632.5|6631.6|6628.8|38
1621433820000|2021-05-19 14:17:00|6632|6629.2|6629.7|6626.9|6632.2|6629.4|6629.7|6626.9|62
1621433830000|2021-05-19 14:17:10|6630.9|6628.1|6633.6|6630.8|6633.7|6630.9|6630.9|6628.1|64
1621433840000|2021-05-19 14:17:20|6633.7|6630.9|6633.7|6630.9|6634.6|6631.8|6631.7|6628.9|35
1621433850000|2021-05-19 14:17:30|6633.8|6631|6632.2|6629.4|6634.7|6631.9|6632.2|6629.4|36
1621433860000|2021-05-19 14:17:40|6631.7|6628.9|6630.9|6628.1|6632.2|6629.4|6630.9|6628.1|40
1621433870000|2021-05-19 14:17:50|6630.6|6627.8|6626.6|6623.8|6631.7|6628.9|6626.1|6623.3|74
1621433880000|2021-05-19 14:18:00|6626.7|6623.9|6624.1|6621.3|6627.6|6624.8|6624.1|6621.3|43
1621433890000|2021-05-19 14:18:10|6623.6|6620.8|6622.1|6619.3|6623.9|6621.1|6622.1|6619.3|29
1621433900000|2021-05-19 14:18:20|6621.6|6618.8|6625.1|6622.3|6627.1|6624.3|6621.6|6618.8|120
1621433910000|2021-05-19 14:18:30|6624.4|6621.6|6623.4|6620.6|6624.4|6621.6|6622.4|6619.6|28
1621433920000|2021-05-19 14:18:40|6622.4|6619.6|6621.8|6619|6623.4|6620.6|6621.8|6619|27
1621433930000|2021-05-19 14:18:50|6621.3|6618.5|6621.9|6619.1|6622.1|6619.3|6621.3|6618.5|15
1621433940000|2021-05-19 14:19:00|6621.4|6618.6|6626.7|6623.9|6628.7|6625.9|6621.4|6618.6|236
1621433950000|2021-05-19 14:19:10|6626.8|6624|6626.4|6623.6|6627.2|6624.4|6625.9|6623.1|31
1621433960000|2021-05-19 14:19:20|6626.6|6623.8|6630.7|6627.9|6632.7|6629.9|6626.1|6623.3|106
1621433970000|2021-05-19 14:19:30|6631.1|6628.3|6627.8|6625|6631.1|6628.3|6627.8|6625|19
1621433980000|2021-05-19 14:19:40|6626.7|6623.9|6621.7|6618.9|6626.7|6623.9|6621.6|6618.8|62
1621433990000|2021-05-19 14:19:50|6621.2|6618.4|6620.7|6617.9|6621.7|6618.9|6620.1|6617.3|15
1621434000000|2021-05-19 14:20:00|6620.6|6617.8|6614.7|6611.9|6620.7|6617.9|6612.7|6609.9|250
1621434010000|2021-05-19 14:20:10|6614.6|6611.8|6613.2|6610.4|6614.6|6611.8|6612.7|6609.9|94
1621434020000|2021-05-19 14:20:20|6613.6|6610.8|6614.4|6611.6|6615.1|6612.3|6612.6|6609.8|65
1621434030000|2021-05-19 14:20:30|6614.1|6611.3|6613.7|6610.9|6614.7|6611.9|6613.2|6610.4|17
1621434040000|2021-05-19 14:20:40|6614.4|6611.6|6613.7|6610.9|6616.7|6613.9|6613.1|6610.3|54
1621434050000|2021-05-19 14:20:50|6613.2|6610.4|6612.7|6609.9|6614.2|6611.4|6612.6|6609.8|213
1621434060000|2021-05-19 14:21:00|6613.1|6610.3|6614.1|6611.3|6616.2|6613.4|6612.6|6609.8|23
1621434070000|2021-05-19 14:21:10|6613.6|6610.8|6611.7|6608.9|6613.7|6610.9|6611.7|6608.9|27
1621434080000|2021-05-19 14:21:20|6612.2|6609.4|6612.1|6609.3|6614.8|6612|6612.1|6609.3|96
1621434090000|2021-05-19 14:21:30|6612.7|6609.9|6611.1|6608.3|6612.7|6609.9|6611.1|6608.3|40
1621434100000|2021-05-19 14:21:40|6610.7|6607.9|6613.7|6610.9|6614.7|6611.9|6610.7|6607.9|55
1621434110000|2021-05-19 14:21:50|6614.1|6611.3|6613.2|6610.4|6614.7|6611.9|6612.6|6609.8|40
1621434120000|2021-05-19 14:22:00|6612.7|6609.9|6614.3|6611.5|6614.3|6611.5|6612.1|6609.3|63
1621434130000|2021-05-19 14:22:10|6614.6|6611.8|6617.8|6615|6621.3|6618.5|6614.6|6611.8|230
1621434140000|2021-05-19 14:22:20|6618.7|6615.9|6619.7|6616.9|6620.7|6617.9|6617.8|6615|35
1621434150000|2021-05-19 14:22:30|6618.8|6616|6616.3|6613.5|6618.8|6616|6616.2|6613.4|28
1621434160000|2021-05-19 14:22:40|6616.6|6613.8|6618.2|6615.4|6619.3|6616.5|6615.1|6612.3|29
1621434170000|2021-05-19 14:22:50|6618.3|6615.5|6621.8|6619|6622.3|6619.5|6618.2|6615.4|28
1621434180000|2021-05-19 14:23:00|6622.2|6619.4|6621.3|6618.5|6622.3|6619.5|6620.8|6618|63
1621434190000|2021-05-19 14:23:10|6620.6|6617.8|6619.7|6616.9|6620.8|6618|6619.7|6616.9|15
1621434200000|2021-05-19 14:23:20|6619.6|6616.8|6616.7|6613.9|6620.3|6617.5|6616.6|6613.8|37
1621434210000|2021-05-19 14:23:30|6616|6613.2|6616.2|6613.4|6617.2|6614.4|6615.6|6612.8|24
1621434220000|2021-05-19 14:23:40|6615.7|6612.9|6618.7|6615.9|6618.7|6615.9|6615.7|6612.9|32
1621434230000|2021-05-19 14:23:50|6618.6|6615.8|6618.1|6615.3|6618.7|6615.9|6617.2|6614.4|41
1621434240000|2021-05-19 14:24:00|6617.7|6614.9|6612.1|6609.3|6617.7|6614.9|6611.6|6608.8|160
1621434250000|2021-05-19 14:24:10|6611.7|6608.9|6611.7|6608.9|6612.1|6609.3|6611.1|6608.3|87
1621434260000|2021-05-19 14:24:20|6611.6|6608.8|6613.7|6610.9|6613.7|6610.9|6611.1|6608.3|38
1621434270000|2021-05-19 14:24:30|6614.3|6611.5|6615.6|6612.8|6617.7|6614.9|6614.3|6611.5|172
1621434280000|2021-05-19 14:24:40|6615.7|6612.9|6614.1|6611.3|6615.7|6612.9|6614.1|6611.3|49
1621434290000|2021-05-19 14:24:50|6613.7|6610.9|6612.7|6609.9|6613.7|6610.9|6612.1|6609.3|73
1621434300000|2021-05-19 14:25:00|6613.1|6610.3|6612.2|6609.4|6615.1|6612.3|6612.1|6609.3|45
1621434310000|2021-05-19 14:25:10|6612.1|6609.3|6611.9|6609.1|6613.2|6610.4|6611.1|6608.3|57
1621434320000|2021-05-19 14:25:20|6611.7|6608.9|6612.1|6609.3|6612.1|6609.3|6611.1|6608.3|77
1621434330000|2021-05-19 14:25:30|6611.2|6608.4|6610.4|6607.6|6611.4|6608.6|6609.9|6607.1|68
1621434340000|2021-05-19 14:25:40|6610.2|6607.4|6607.8|6605|6610.2|6607.4|6607.3|6604.5|213
1621434350000|2021-05-19 14:25:50|6607.4|6604.6|6610.9|6608.1|6610.9|6608.1|6606.8|6604|129
1621434360000|2021-05-19 14:26:00|6610.6|6607.8|6609.1|6606.3|6610.7|6607.9|6608.9|6606.1|64
1621434370000|2021-05-19 14:26:10|6609.4|6606.6|6612.7|6609.9|6613.1|6610.3|6609.2|6606.4|225
1621434380000|2021-05-19 14:26:20|6611.7|6608.9|6613.7|6610.9|6614.7|6611.9|6611.7|6608.9|54
1621434390000|2021-05-19 14:26:30|6613.6|6610.8|6611.4|6608.6|6613.6|6610.8|6611.3|6608.5|31
1621434400000|2021-05-19 14:26:40|6611.9|6609.1|6613.8|6611|6614.3|6611.5|6611.9|6609.1|53
1621434410000|2021-05-19 14:26:50|6613.4|6610.6|6614.4|6611.6|6614.4|6611.6|6613.4|6610.6|12
1621434420000|2021-05-19 14:27:00|6614.3|6611.5|6611.4|6608.6|6614.4|6611.6|6610.9|6608.1|47
1621434430000|2021-05-19 14:27:10|6611.9|6609.1|6610.8|6608|6611.9|6609.1|6610.8|6608|44
1621434440000|2021-05-19 14:27:20|6609.3|6606.5|6615.4|6612.6|6615.6|6612.8|6609.3|6606.5|124
1621434450000|2021-05-19 14:27:30|6616.3|6613.5|6612.3|6609.5|6616.3|6613.5|6611.8|6609|77
1621434460000|2021-05-19 14:27:40|6611.8|6609|6610.3|6607.5|6611.8|6609|6609.9|6607.1|63
1621434470000|2021-05-19 14:27:50|6610.2|6607.4|6604.6|6601.8|6610.2|6607.4|6604.3|6601.5|249
1621434480000|2021-05-19 14:28:00|6605.7|6602.9|6608.3|6605.5|6609.9|6607.1|6605.7|6602.9|139
1621434490000|2021-05-19 14:28:10|6609.1|6606.3|6612.4|6608.4|6613.1|6610.3|6609.1|6606.3|96
1621434500000|2021-05-19 14:28:20|6611.7|6608.9|6608.9|6606.1|6611.8|6608.9|6608.9|6606.1|55
1621434510000|2021-05-19 14:28:30|6609.4|6605.4|6608.3|6605.5|6609.4|6605.9|6608.3|6605.4|29
1621434520000|2021-05-19 14:28:40|6609.1|6606.3|6608.3|6605.5|6610.3|6607.5|6607.9|6604.7|109
1621434530000|2021-05-19 14:28:50|6607.9|6605.1|6611.3|6608.5|6611.4|6608.6|6607.3|6604.5|81
1621434540000|2021-05-19 14:29:00|6611.6|6608.8|6612.6|6609.8|6613|6609.8|6611.3|6608.5|57
1621434550000|2021-05-19 14:29:10|6613|6609|6613.4|6609.4|6613.4|6609.8|6611.3|6608|33
1621434560000|2021-05-19 14:29:20|6612.9|6610.1|6611.3|6608.5|6613.4|6610.6|6611.3|6608.5|29
1621434570000|2021-05-19 14:29:30|6608|6605.2|6604.9|6602.1|6608.9|6605.2|6604.9|6598.9|187
1621434580000|2021-05-19 14:29:40|6606|6602|6605.4|6601.4|6606|6602.1|6604.9|6601.4|47
1621434590000|2021-05-19 14:29:50|6604.9|6602.1|6605.7|6601.7|6605.7|6602.6|6604.3|6601|111
1621434600000|2021-05-19 14:30:00|6597.9|6593.9|6595.5|6585.5|6597.9|6593.9|6579.9|6573.5|3561
1621434610000|2021-05-19 14:30:10|6595.7|6585.7|6605.8|6601.8|6608.5|6602.5|6590.3|6583.5|490
1621434620000|2021-05-19 14:30:20|6605.7|6602.9|6602|6598|6609.3|6603.1|6598.9|6592.8|379
1621434630000|2021-05-19 14:30:30|6601.8|6597.8|6597.9|6595.1|6604.6|6601.8|6597.9|6595.1|249
1621434640000|2021-05-19 14:30:40|6598.4|6595.6|6605.1|6602.3|6606.8|6603.6|6598.3|6595.5|442
1621434650000|2021-05-19 14:30:50|6604.9|6602.1|6601.4|6598.6|6606.9|6603.6|6598.9|6596.1|134
1621434660000|2021-05-19 14:31:00|6601.7|6598.9|6607.4|6604.6|6607.8|6605|6599.9|6597.1|213
1621434670000|2021-05-19 14:31:10|6607.8|6605|6618.3|6615.5|6619.6|6616.8|6607.8|6605|420
1621434680000|2021-05-19 14:31:20|6618.4|6615.6|6616.3|6613.5|6618.4|6615.6|6614.3|6611.5|89
1621434690000|2021-05-19 14:31:30|6616.2|6613.4|6607.6|6604.8|6616.2|6613.4|6606.4|6603.6|100
1621434700000|2021-05-19 14:31:40|6607.4|6604.6|6609.4|6606.6|6610.4|6607.6|6606.3|6603.5|159
1621434710000|2021-05-19 14:31:50|6610.4|6607.6|6615.9|6613.1|6615.9|6613.1|6610.4|6607.6|68
1621434720000|2021-05-19 14:32:00|6616.1|6613.3|6621.4|6618.6|6622.4|6619.6|6616.1|6613.3|96
1621434730000|2021-05-19 14:32:10|6621.3|6618.5|6626.1|6623.3|6626.1|6623.3|6620.6|6617.8|118
1621434740000|2021-05-19 14:32:20|6625.4|6622.6|6622.4|6619.6|6625.8|6623|6621.4|6618.6|78
1621434750000|2021-05-19 14:32:30|6622.6|6619.8|6627.3|6624.5|6628.1|6625.3|6622.3|6619.5|208
1621434760000|2021-05-19 14:32:40|6627.1|6624.3|6624.3|6621.5|6627.1|6624.3|6621.3|6618.5|94
1621434770000|2021-05-19 14:32:50|6623.9|6621.1|6621.4|6618.6|6626.4|6623.6|6618.8|6616|101
1621434780000|2021-05-19 14:33:00|6621.3|6618.5|6610.3|6607.5|6621.8|6619|6609.8|6607|92
1621434790000|2021-05-19 14:33:10|6610.4|6607.6|6606.6|6603.8|6611.9|6609.1|6605|6602.2|155
1621434800000|2021-05-19 14:33:20|6607.1|6604.3|6599.2|6596.4|6607.8|6605|6597.3|6594.5|150
1621434810000|2021-05-19 14:33:30|6599.7|6596.9|6611.8|6609|6611.9|6609.1|6598.2|6595.4|245
1621434820000|2021-05-19 14:33:40|6611.3|6608.5|6612.3|6609.5|6614.9|6612.1|6608.4|6605.6|89
1621434830000|2021-05-19 14:33:50|6611.4|6608.6|6610.6|6607.8|6612.4|6609.6|6608.4|6605.6|55
1621434840000|2021-05-19 14:34:00|6611.3|6608.5|6614.3|6611.5|6616.4|6613.6|6610.3|6607.5|129
1621434850000|2021-05-19 14:34:10|6613.4|6610.6|6615.3|6612.5|6615.4|6612.6|6610.4|6607.6|105
1621434860000|2021-05-19 14:34:20|6614.9|6612.1|6611.3|6608.5|6614.9|6612.1|6611|6607.8|25
1621434870000|2021-05-19 14:34:30|6611.8|6609|6622.4|6619.6|6622.6|6619.8|6611.3|6608.5|126
1621434880000|2021-05-19 14:34:40|6623.2|6620.4|6619.4|6616.6|6627.5|6624.7|6619.4|6616.6|118
1621434890000|2021-05-19 14:34:50|6620.7|6617.9|6622.4|6619.6|6622.9|6620.1|6619.4|6616.6|56
1621434900000|2021-05-19 14:35:00|6622.6|6619.8|6620.4|6617.6|6623.4|6620.6|6618.4|6615.6|92
1621434910000|2021-05-19 14:35:10|6620.6|6617.8|6616.9|6614.1|6620.6|6617.8|6615.3|6612.5|95
1621434920000|2021-05-19 14:35:20|6618|6614|6615.1|6612.3|6618.2|6615.4|6614.3|6611.5|37
1621434930000|2021-05-19 14:35:30|6615.4|6612.6|6606.6|6603.8|6616.8|6614|6605.6|6602.8|36
1621434940000|2021-05-19 14:35:40|6606.4|6603.6|6607.9|6605.1|6608.6|6605.8|6600.9|6598.1|138
1621434950000|2021-05-19 14:35:50|6607.8|6605|6614.3|6611.5|6614.6|6611.8|6606.6|6603.8|150
1621434960000|2021-05-19 14:36:00|6614.4|6611.6|6613.4|6610.6|6615.3|6612.5|6610.4|6607.6|35
1621434970000|2021-05-19 14:36:10|6613.1|6610.3|6610.3|6607.5|6613.8|6611|6608.3|6605.5|53
1621434980000|2021-05-19 14:36:20|6610.1|6607.3|6609.6|6606.8|6610.9|6608.1|6608.4|6605.6|30
1621434990000|2021-05-19 14:36:30|6610.3|6607.5|6606.2|6603.4|6610.3|6607.5|6605.4|6602.6|32
1621435000000|2021-05-19 14:36:40|6606.4|6603.6|6603.1|6600.3|6606.4|6603.6|6601.4|6598.6|32
1621435010000|2021-05-19 14:36:50|6603.3|6600.5|6602.3|6599.5|6603.4|6600.6|6600.1|6597.3|162
1621435020000|2021-05-19 14:37:00|6601.8|6599|6599.6|6596.8|6601.8|6599|6598.4|6595.6|62
1621435030000|2021-05-19 14:37:10|6600.3|6597.5|6601.4|6598.6|6601.9|6599.1|6598.1|6595.3|55
1621435040000|2021-05-19 14:37:20|6600.6|6597.8|6597.6|6594.8|6600.6|6597.8|6596.4|6593.6|51
1621435050000|2021-05-19 14:37:30|6598.3|6595.5|6588.8|6586|6598.3|6595.5|6583.1|6580.3|393
1621435060000|2021-05-19 14:37:40|6589.4|6586.6|6586.1|6583.3|6590.8|6588|6586.1|6583.3|114
1621435070000|2021-05-19 14:37:50|6586.3|6583.5|6587.3|6584.5|6587.6|6584.8|6584.4|6581.6|136
1621435080000|2021-05-19 14:38:00|6586.9|6584.1|6585.4|6582.6|6588.8|6586|6583.4|6580.6|173
1621435090000|2021-05-19 14:38:10|6584.7|6581.9|6584.9|6582.1|6585.9|6583.1|6583.3|6580.5|45
1621435100000|2021-05-19 14:38:20|6584.4|6581.6|6585.4|6582.6|6588.2|6585.4|6583.6|6580.8|53
1621435110000|2021-05-19 14:38:30|6584.9|6582.1|6582.4|6579.6|6589.1|6586.3|6582.3|6579.5|222
1621435120000|2021-05-19 14:38:40|6581.8|6579|6578.9|6576.1|6581.8|6579|6575.9|6573.1|258
1621435130000|2021-05-19 14:38:50|6578.8|6576|6576.3|6573.5|6578.9|6576.1|6573.8|6571|558
1621435140000|2021-05-19 14:39:00|6575.4|6572.6|6565.9|6563.1|6581.9|6579.1|6562.2|6559.4|1900
1621435150000|2021-05-19 14:39:10|6566.7|6563.9|6557.8|6555|6566.8|6564|6555.3|6552.5|570
1621435160000|2021-05-19 14:39:20|6558.2|6555.4|6548.2|6545.4|6558.2|6555.4|6546.8|6544|763
1621435170000|2021-05-19 14:39:30|6547.8|6545|6546.2|6543.4|6548.2|6545.4|6540.9|6538.1|618
1621435180000|2021-05-19 14:39:40|6545.7|6542.9|6552.8|6550|6554.2|6551.4|6545.2|6542.4|251
1621435190000|2021-05-19 14:39:50|6553.2|6550.4|6552.8|6550|6558.4|6555.6|6552.2|6549.4|269
1621435200000|2021-05-19 14:40:00|6552.3|6549.5|6546|6543.2|6552.8|6549.5|6540.5|6537.7|1603
1621435210000|2021-05-19 14:40:10|6546.5|6543.7|6548.2|6545.4|6553.2|6550.4|6545|6542.2|316
1621435220000|2021-05-19 14:40:20|6547.2|6544.4|6551.5|6548.7|6555.2|6552.4|6546.8|6544|272
1621435230000|2021-05-19 14:40:30|6551.2|6548.4|6548|6545.2|6551.2|6548.4|6544.5|6541.7|175
1621435240000|2021-05-19 14:40:40|6548.3|6545.5|6547|6544.2|6548.9|6546.1|6541|6538.2|203
1621435250000|2021-05-19 14:40:50|6546|6543.2|6548.9|6546.1|6552|6549.2|6545.9|6543.1|166
1621435260000|2021-05-19 14:41:00|6551.5|6548.7|6551.8|6549|6557.9|6555.1|6551|6548.2|652
1621435270000|2021-05-19 14:41:10|6551.4|6548.6|6546|6543.2|6551.4|6548.6|6545.9|6543.1|232
1621435280000|2021-05-19 14:41:20|6545.9|6543.1|6551|6548.2|6552|6549.2|6543.9|6541.1|185
1621435290000|2021-05-19 14:41:30|6550|6547.2|6540.9|6538.1|6550|6547.2|6539.9|6537.1|276
1621435300000|2021-05-19 14:41:40|6541.5|6538.7|6543.9|6541.1|6544.8|6542|6541.4|6538.6|169
1621435310000|2021-05-19 14:41:50|6545|6542.2|6543.9|6541.1|6546.5|6543.6|6541.4|6538.6|189
1621435320000|2021-05-19 14:42:00|6543.8|6541|6541.9|6539.1|6547.9|6545.1|6541.9|6539.1|333
1621435330000|2021-05-19 14:42:10|6541.5|6538.7|6542.3|6539.5|6543.4|6540.6|6540.3|6537.5|259
1621435340000|2021-05-19 14:42:20|6541.9|6539.1|6542.9|6540.1|6544.3|6541.5|6540.8|6538|209
1621435350000|2021-05-19 14:42:30|6543.3|6540.5|6544.5|6541.7|6544.5|6541.7|6539.3|6536.5|260
1621435360000|2021-05-19 14:42:40|6544.4|6541.6|6531.8|6529|6544.4|6541.6|6531.8|6529|276
1621435370000|2021-05-19 14:42:50|6531.9|6529.1|6540|6537.2|6540|6537.2|6529.3|6526.5|473
1621435380000|2021-05-19 14:43:00|6540.2|6537.4|6541.4|6538.6|6541.5|6538.7|6536.4|6533.6|174
1621435390000|2021-05-19 14:43:10|6541.9|6539.1|6549.8|6547|6551.9|6549.1|6540.3|6537.5|433
1621435400000|2021-05-19 14:43:20|6549.5|6546.7|6543.8|6541|6549.5|6546.7|6542.3|6539.5|135
1621435410000|2021-05-19 14:43:30|6544.6|6541.8|6538.4|6535.6|6544.9|6542.1|6536.9|6534.1|155
1621435420000|2021-05-19 14:43:40|6538.5|6535.7|6546.9|6544.1|6546.9|6544.1|6536.8|6534|129
1621435430000|2021-05-19 14:43:50|6547.4|6544.6|6546.9|6544.1|6548.8|6546|6542.9|6540.1|250
1621435440000|2021-05-19 14:44:00|6545.9|6543.1|6543|6540.2|6545.9|6543.1|6539.9|6537.1|217
1621435450000|2021-05-19 14:44:10|6543.9|6541.1|6545.9|6543.1|6548.9|6546.1|6541.9|6539.1|223
1621435460000|2021-05-19 14:44:20|6545.8|6543|6548.9|6546.1|6549.4|6546.6|6545.4|6542.6|206
1621435470000|2021-05-19 14:44:30|6549.9|6547.1|6560.9|6558.1|6561.9|6559.1|6549.9|6547.1|891
1621435480000|2021-05-19 14:44:40|6560.4|6557.6|6568|6565.2|6568|6565.2|6560.4|6557.6|317
1621435490000|2021-05-19 14:44:50|6567.9|6565.1|6564.4|6561.6|6570.1|6567.3|6564|6561.2|125
1621435500000|2021-05-19 14:45:00|6564|6561.2|6559.4|6556.6|6567.8|6564.3|6557.8|6555|668
1621435510000|2021-05-19 14:45:10|6559.3|6556.5|6559|6556.2|6564.9|6562.1|6556.8|6554|290
1621435520000|2021-05-19 14:45:20|6557.9|6555.1|6556.5|6553.7|6561.8|6559|6554|6551.2|124
1621435530000|2021-05-19 14:45:30|6557.4|6554.6|6555.9|6553.1|6557.9|6555.1|6553|6550.2|125
1621435540000|2021-05-19 14:45:40|6556|6553.2|6555|6552.2|6561|6558.2|6554.4|6551.6|107
1621435550000|2021-05-19 14:45:50|6554.9|6552.1|6562.2|6559.4|6562.9|6560.1|6554.9|6552.1|23
1621435560000|2021-05-19 14:46:00|6562.5|6559.7|6560|6557.2|6565|6562.2|6559.9|6557.1|164
1621435570000|2021-05-19 14:46:10|6559.9|6557.1|6559.9|6557.1|6563.5|6560.7|6559.5|6556.7|183
1621435580000|2021-05-19 14:46:20|6558.7|6555.9|6564|6561.2|6566.1|6562.9|6556|6553.2|374
1621435590000|2021-05-19 14:46:30|6564.5|6561.7|6565.9|6563.1|6568.5|6565.6|6562.8|6560|101
1621435600000|2021-05-19 14:46:40|6565.4|6562.6|6562.2|6559.4|6565.4|6562.6|6562.2|6559.4|49
1621435610000|2021-05-19 14:46:50|6562.7|6559.9|6558.5|6555.7|6563.2|6560.4|6557.8|6555|197
1621435620000|2021-05-19 14:47:00|6558.9|6556.1|6557.9|6555.1|6559.5|6556.7|6555.9|6553.1|81
1621435630000|2021-05-19 14:47:10|6557|6554.2|6562.7|6559.9|6562.7|6559.9|6554.9|6552.1|90
1621435640000|2021-05-19 14:47:20|6563.3|6560.5|6561.8|6559|6563.5|6560.7|6558.4|6555.6|152
1621435650000|2021-05-19 14:47:30|6561.4|6558.6|6560.4|6557.6|6561.9|6559.1|6559.8|6557|20
1621435660000|2021-05-19 14:47:40|6560.9|6558.1|6554.9|6552.1|6562.3|6559.5|6553.9|6551.1|44
1621435670000|2021-05-19 14:47:50|6555.3|6552.5|6553.8|6551|6558.4|6555.6|6552.8|6550|92
1621435680000|2021-05-19 14:48:00|6554|6551.2|6555.4|6552.6|6556.4|6553.6|6552.5|6549.7|104
1621435690000|2021-05-19 14:48:10|6554.9|6552.1|6558.4|6555.6|6563|6560.2|6554.6|6551.8|644
1621435700000|2021-05-19 14:48:20|6558.5|6555.7|6560.7|6557.9|6565.5|6562.7|6558.3|6555.5|651
1621435710000|2021-05-19 14:48:30|6561.2|6558.4|6561.8|6559|6562.7|6559.9|6558.8|6556|127
1621435720000|2021-05-19 14:48:40|6561.7|6558.9|6561.7|6558.9|6563.3|6560.5|6558.8|6556|110
1621435730000|2021-05-19 14:48:50|6560.8|6558|6558.9|6556.1|6561.7|6558.9|6557|6554.2|95
1621435740000|2021-05-19 14:49:00|6559.2|6556.4|6558.8|6556|6561|6558.2|6557.2|6554.4|114
1621435750000|2021-05-19 14:49:10|6558.9|6556.1|6558.3|6555.5|6560.4|6557.6|6557.8|6555|41
1621435760000|2021-05-19 14:49:20|6558.2|6555.4|6556|6553.2|6559.2|6556.4|6553.9|6551.1|658
1621435770000|2021-05-19 14:49:30|6556.9|6554.1|6557.5|6554.7|6559.9|6557.1|6556.2|6553.4|193
1621435780000|2021-05-19 14:49:40|6557.7|6554.9|6556.2|6553.4|6558.5|6555.7|6555.7|6552.9|17
1621435790000|2021-05-19 14:49:50|6556|6553.2|6557.5|6554.7|6558|6555.2|6554|6551.2|116
1621435800000|2021-05-19 14:50:00|6557|6554.2|6554.2|6551.4|6558|6555.2|6554.2|6551.4|80
1621435810000|2021-05-19 14:50:10|6553.9|6551.1|6552.5|6549.7|6554.5|6551.7|6550.4|6547.6|109
1621435820000|2021-05-19 14:50:20|6552|6549.2|6551.9|6549.1|6552.4|6549.6|6550.9|6548.1|18
1621435830000|2021-05-19 14:50:30|6551.5|6548.7|6553.5|6550.7|6555|6552.2|6551.4|6548.6|43
1621435840000|2021-05-19 14:50:40|6552.5|6549.7|6551.2|6548.4|6552.5|6549.7|6549.5|6546.7|149
1621435850000|2021-05-19 14:50:50|6551.5|6548.7|6552.5|6549.7|6554|6551.2|6549.9|6547.1|93
1621435860000|2021-05-19 14:51:00|6552.2|6549.4|6559.9|6557.1|6560.2|6557.4|6551.5|6548.7|107
1621435870000|2021-05-19 14:51:10|6559.7|6556.9|6554.2|6551.4|6559.7|6556.9|6553.2|6550.4|93
1621435880000|2021-05-19 14:51:20|6554.3|6551.5|6555|6552.2|6558.7|6555.9|6553.7|6550.9|187
1621435890000|2021-05-19 14:51:30|6555.2|6552.4|6555.2|6552.4|6560|6557.2|6554.2|6551.4|176
1621435900000|2021-05-19 14:51:40|6554.8|6552|6554.2|6551.4|6555.2|6552.4|6553.2|6550.4|63
1621435910000|2021-05-19 14:51:50|6554.7|6551.9|6554.2|6551.4|6554.7|6551.9|6552.2|6549.4|50
1621435920000|2021-05-19 14:52:00|6554|6551.2|6554|6551.2|6555.2|6552.4|6552.5|6549.7|80
1621435930000|2021-05-19 14:52:10|6554.2|6551.4|6555.2|6552.4|6555.3|6552.5|6553|6550.2|52
1621435940000|2021-05-19 14:52:20|6555|6552.2|6545.7|6542.9|6555|6552.2|6543.8|6541|912
1621435950000|2021-05-19 14:52:30|6545.5|6542.7|6536.4|6533.6|6545.8|6543|6534.9|6532.1|470
1621435960000|2021-05-19 14:52:40|6537.1|6533.1|6535.3|6532.5|6541.2|6538.4|6534.9|6532.1|559
1621435970000|2021-05-19 14:52:50|6535.5|6532.7|6527.9|6525.1|6535.8|6533|6524.5|6521.7|560
1621435980000|2021-05-19 14:53:00|6528|6525.2|6534|6531.2|6538.9|6536.1|6527.9|6525.1|659
1621435990000|2021-05-19 14:53:10|6534.4|6531.6|6531.4|6528.6|6534.4|6531.6|6527.9|6525.1|294
1621436000000|2021-05-19 14:53:20|6531.3|6528.5|6534|6531.2|6540.6|6535.2|6530.9|6528.1|882
1621436010000|2021-05-19 14:53:30|6534.4|6531.6|6529.4|6526.6|6535.4|6532.6|6529.3|6526.5|176
1621436020000|2021-05-19 14:53:40|6529.3|6526.5|6537.4|6534.6|6538.9|6536.1|6529.3|6526.5|115
1621436030000|2021-05-19 14:53:50|6537.5|6534.7|6533|6530.2|6537.9|6535.1|6531.8|6529|199
1621436040000|2021-05-19 14:54:00|6532.9|6530.1|6532.4|6529.6|6537.5|6534.7|6531.9|6529.1|102
1621436050000|2021-05-19 14:54:10|6532.9|6530.1|6534.9|6532.1|6534.9|6532.1|6532.4|6529.6|128
1621436060000|2021-05-19 14:54:20|6535.6|6532.8|6533.9|6531.1|6536.9|6534.1|6532.4|6529.6|138
1621436070000|2021-05-19 14:54:30|6533.4|6530.6|6534.4|6531.6|6534.4|6531.6|6531.9|6529.1|37
1621436080000|2021-05-19 14:54:40|6534.3|6531.5|6535.9|6533.1|6535.9|6533.1|6532.9|6530.1|373
1621436090000|2021-05-19 14:54:50|6536|6533.2|6534.8|6532|6536|6533.2|6533.4|6530.6|76
1621436100000|2021-05-19 14:55:00|6534.4|6531.6|6529.9|6527.1|6537.2|6534.4|6529|6526.2|78
1621436110000|2021-05-19 14:55:10|6530.2|6527.4|6531|6528.2|6533|6530.2|6529.4|6526.6|119
1621436120000|2021-05-19 14:55:20|6530.9|6528.1|6532.5|6529.7|6532.5|6529.7|6527.9|6525.1|106
1621436130000|2021-05-19 14:55:30|6532.4|6529.6|6530.9|6528.1|6532.4|6529.6|6528.2|6525.4|136
1621436140000|2021-05-19 14:55:40|6531|6528.2|6526.4|6523.6|6531.5|6528.2|6525.3|6522.5|205
1621436150000|2021-05-19 14:55:50|6526.3|6523.5|6529.9|6527.1|6530|6527.2|6526|6523.2|92
1621436160000|2021-05-19 14:56:00|6530|6527.2|6529.5|6526.7|6532.5|6529.7|6526|6523.2|249
1621436170000|2021-05-19 14:56:10|6530.2|6527.4|6528.2|6525.4|6531|6528.2|6526.2|6523.4|80
1621436180000|2021-05-19 14:56:20|6528.4|6525.6|6532.7|6529.9|6532.7|6529.9|6527.3|6524.5|110
1621436190000|2021-05-19 14:56:30|6533.5|6530.7|6529.4|6526.6|6533.7|6530.9|6527.5|6524.7|114
1621436200000|2021-05-19 14:56:40|6530|6527.2|6529.5|6526.7|6530|6527.2|6528.4|6525.6|47
1621436210000|2021-05-19 14:56:50|6529.4|6526.6|6533.2|6530.4|6534.5|6531.7|6526.9|6524.1|109
1621436220000|2021-05-19 14:57:00|6534|6531.2|6535|6532.2|6535|6532.2|6530|6527.2|62
1621436230000|2021-05-19 14:57:10|6535.9|6533.1|6543|6540.2|6548|6545.2|6535.9|6533.1|334
1621436240000|2021-05-19 14:57:20|6542.8|6540|6545.5|6542.7|6545.5|6542.7|6541.5|6538.7|184
1621436250000|2021-05-19 14:57:30|6546.3|6543.5|6547.2|6544.4|6549.8|6547|6545.5|6542.7|346
1621436260000|2021-05-19 14:57:40|6547|6544.2|6547|6544.2|6548.2|6545.4|6545.5|6542.7|218
1621436270000|2021-05-19 14:57:50|6546.5|6543.7|6544|6541.2|6547|6544.2|6543|6540.2|125
1621436280000|2021-05-19 14:58:00|6544.2|6541.4|6555.4|6545.4|6555.4|6549.9|6544|6541.2|390
1621436290000|2021-05-19 14:58:10|6559.5|6549.5|6559.3|6556.5|6561.3|6558.5|6552.5|6549.5|391
1621436300000|2021-05-19 14:58:20|6560.4|6556.4|6558.2|6555.4|6562.5|6558.4|6557.3|6552.5|632
1621436310000|2021-05-19 14:58:30|6557.5|6554.7|6557.2|6554.4|6558|6555.2|6553.8|6551|41
1621436320000|2021-05-19 14:58:40|6556.7|6553.9|6560.7|6557.9|6563.2|6560.4|6555.2|6552.4|121
1621436330000|2021-05-19 14:58:50|6561|6558.2|6560.4|6557.6|6564.4|6561.6|6560.3|6557.5|323
1621436340000|2021-05-19 14:59:00|6560.3|6557.5|6553.2|6550.4|6560.3|6557.5|6552.8|6550|193
1621436350000|2021-05-19 14:59:10|6553.7|6550.9|6556.7|6553.9|6557.8|6555|6552|6549.2|84
1621436360000|2021-05-19 14:59:20|6556.3|6553.5|6554.9|6552.1|6558.2|6555.4|6554.8|6552|38
1621436370000|2021-05-19 14:59:30|6555.3|6552.5|6558.4|6555.6|6559.4|6556.6|6555.3|6552.5|73
1621436380000|2021-05-19 14:59:40|6558.3|6555.5|6559.3|6556.5|6561.8|6559|6558.3|6555.5|96
1621436390000|2021-05-19 14:59:50|6558.4|6555.6|6561.2|6558.4|6562.9|6560.1|6558.3|6555.5|220
1621436400000|2021-05-19 15:00:00|6560.4|6557.6|6544.2|6541.4|6560.4|6557.6|6544.2|6541.4|306
1621436410000|2021-05-19 15:00:10|6544.3|6541.5|6545.2|6542.4|6546.3|6543.5|6543.8|6541|159
1621436420000|2021-05-19 15:00:20|6545.3|6542.5|6545.7|6542.9|6548.3|6545.5|6543.8|6541|344
1621436430000|2021-05-19 15:00:30|6545.2|6542.4|6543.8|6541|6545.3|6542.5|6543.8|6541|90
1621436440000|2021-05-19 15:00:40|6544.2|6541.4|6546.2|6543.4|6546.8|6544|6540.7|6537.9|181
1621436450000|2021-05-19 15:00:50|6545.4|6542.6|6545.5|6542.7|6548.5|6545.7|6541.2|6538.4|144
1621436460000|2021-05-19 15:01:00|6546|6543.2|6545.2|6542.4|6546.2|6543.4|6544.7|6541.9|36
1621436470000|2021-05-19 15:01:10|6545.5|6542.7|6546.2|6543.4|6548.3|6545.5|6544.5|6541.7|93
1621436480000|2021-05-19 15:01:20|6546.7|6543.9|6544.8|6542|6546.7|6543.9|6544.5|6541.7|29
1621436490000|2021-05-19 15:01:30|6545.2|6542.4|6550.2|6547.4|6550.7|6547.9|6544.5|6541.7|41
1621436500000|2021-05-19 15:01:40|6550.5|6547.7|6556.2|6553.4|6556.2|6553.4|6550.5|6547.7|136
1621436510000|2021-05-19 15:01:50|6556.3|6553.5|6555.3|6552.5|6556.3|6553.5|6553.2|6550.4|30
1621436520000|2021-05-19 15:02:00|6555.2|6552.4|6553.8|6551|6557.9|6555.1|6553.8|6551|225
1621436530000|2021-05-19 15:02:10|6554.3|6551.5|6554.3|6551.5|6555.9|6553.1|6552.3|6549.5|50
1621436540000|2021-05-19 15:02:20|6553.8|6551|6552.4|6549.6|6554.3|6551.5|6550.4|6547.6|164
1621436550000|2021-05-19 15:02:30|6551.9|6549.1|6555.9|6553.1|6556.5|6553.7|6551.4|6548.6|23
1621436560000|2021-05-19 15:02:40|6555.4|6552.6|6553.4|6550.6|6557.4|6554.6|6553.4|6550.6|23
1621436570000|2021-05-19 15:02:50|6554.3|6550.3|6559.2|6556.4|6559.2|6556.4|6554.3|6550.3|206
1621436580000|2021-05-19 15:03:00|6559.5|6556.7|6558|6555.2|6559.5|6556.7|6556.5|6553.7|34
1621436590000|2021-05-19 15:03:10|6559|6556.2|6559.5|6556.7|6561|6558.2|6558.4|6555.6|144
1621436600000|2021-05-19 15:03:20|6559|6556.2|6562.2|6559.4|6563.5|6560.7|6557.5|6554.7|91
1621436610000|2021-05-19 15:03:30|6562.4|6559.6|6563|6560.2|6564.7|6561.9|6561.7|6558.9|51
1621436620000|2021-05-19 15:03:40|6562.7|6559.9|6562|6559.2|6563.7|6560.9|6560.5|6557.7|107
1621436630000|2021-05-19 15:03:50|6561.5|6558.7|6558.8|6556|6562|6559.2|6558.5|6555.7|12
1621436640000|2021-05-19 15:04:00|6559|6556.2|6558.4|6555.6|6559.8|6557|6556.8|6554|273
1621436650000|2021-05-19 15:04:10|6559.4|6556.6|6560.4|6557.6|6561.3|6558.5|6558.4|6555.6|44
1621436660000|2021-05-19 15:04:20|6559.9|6557.1|6561.4|6558.6|6561.4|6558.6|6558.4|6555.6|69
1621436670000|2021-05-19 15:04:30|6561.8|6559|6560.4|6557.6|6561.9|6559.1|6560.4|6557.6|12
1621436680000|2021-05-19 15:04:40|6560.9|6558.1|6563.8|6561|6565.4|6562.6|6560.9|6558.1|119
1621436690000|2021-05-19 15:04:50|6563.4|6560.6|6569|6566.2|6570.7|6567.9|6563.4|6560.6|281
1621436700000|2021-05-19 15:05:00|6568.7|6565.9|6565.5|6562.7|6570.3|6567.5|6564|6561.2|212
1621436710000|2021-05-19 15:05:10|6565|6562.2|6564.7|6561.9|6565.4|6562.6|6562.7|6559.9|69
1621436720000|2021-05-19 15:05:20|6565|6562.2|6561.7|6558.9|6565.5|6562.7|6561.7|6558.9|98
1621436730000|2021-05-19 15:05:30|6560.7|6557.9|6560|6557.2|6562.8|6560|6560|6557.2|139
1621436740000|2021-05-19 15:05:40|6560.4|6557.6|6561.2|6558.4|6561.5|6558.7|6560|6557.2|41
1621436750000|2021-05-19 15:05:50|6561.7|6558.9|6560.5|6557.7|6562.5|6559.7|6560|6557.2|97
1621436760000|2021-05-19 15:06:00|6560.7|6557.9|6568.5|6565.7|6568.5|6565.7|6560.5|6557.7|124
1621436770000|2021-05-19 15:06:10|6568.7|6565.9|6572.2|6569.4|6572.7|6569.9|6568.7|6565.9|204
1621436780000|2021-05-19 15:06:20|6572.9|6570.1|6581.3|6578.5|6581.9|6579.1|6572.5|6569.7|691
1621436790000|2021-05-19 15:06:30|6580.7|6577.9|6579.7|6576.9|6581|6578.2|6576.2|6573.3|298
1621436800000|2021-05-19 15:06:40|6579.5|6576.7|6578.7|6575.9|6579.5|6576.7|6575.2|6572.4|196
1621436810000|2021-05-19 15:06:50|6579|6576.2|6577.3|6574.5|6579.3|6576.5|6576|6573.2|108
1621436820000|2021-05-19 15:07:00|6577.7|6574.9|6573.5|6570.7|6577.9|6575.1|6573.5|6570.7|97
1621436830000|2021-05-19 15:07:10|6573.7|6570.9|6570.2|6567.4|6573.8|6571|6567.7|6564.9|80
1621436840000|2021-05-19 15:07:20|6570.3|6567.5|6567|6564.2|6570.3|6567.5|6567|6564.2|40
1621436850000|2021-05-19 15:07:30|6566.7|6563.9|6572.7|6569.9|6572.7|6569.9|6566.7|6563.9|94
1621436860000|2021-05-19 15:07:40|6574.6|6570.6|6573.7|6570.9|6575.2|6572.4|6572.7|6569.9|96
1621436870000|2021-05-19 15:07:50|6574|6571.2|6577.7|6574.9|6578.2|6575.4|6573.6|6570.8|76
1621436880000|2021-05-19 15:08:00|6578|6575.2|6579.8|6577|6580.7|6577.9|6577.3|6574.5|91
1621436890000|2021-05-19 15:08:10|6580.3|6577.5|6583.5|6580.7|6584.9|6582.1|6580.3|6577.5|120
1621436900000|2021-05-19 15:08:20|6582.8|6580|6591.2|6588.4|6591.7|6588.9|6582.2|6579.4|191
1621436910000|2021-05-19 15:08:30|6591.5|6588.7|6598.7|6595.9|6598.7|6595.9|6591.2|6588.4|289
1621436920000|2021-05-19 15:08:40|6598.8|6596|6602.9|6600.1|6605.9|6603.1|6598.8|6596|610
1621436930000|2021-05-19 15:08:50|6602.2|6599.4|6601.2|6598.4|6604.9|6602.1|6598.6|6595.8|149
1621436940000|2021-05-19 15:09:00|6601.6|6598.8|6601.1|6598.3|6602.1|6599.3|6598.9|6596.1|149
1621436950000|2021-05-19 15:09:10|6600.9|6598.1|6600.9|6598.1|6603.9|6601.1|6600.1|6597.3|126
1621436960000|2021-05-19 15:09:20|6601.2|6598.4|6601.7|6598.9|6603.9|6601.1|6600.3|6597.5|77
1621436970000|2021-05-19 15:09:30|6601.8|6599|6601.9|6599.1|6603.3|6600.5|6600.3|6597.5|60
1621436980000|2021-05-19 15:09:40|6602.4|6599.6|6601.8|6599|6602.9|6600.1|6601.7|6598.9|23
1621436990000|2021-05-19 15:09:50|6601.3|6598.5|6600.9|6598.1|6601.8|6599|6599.8|6597|84
1621437000000|2021-05-19 15:10:00|6600.6|6597.8|6597.9|6595.1|6600.6|6597.8|6596.9|6594.1|156
1621437010000|2021-05-19 15:10:10|6597.8|6595|6593.3|6590.5|6598.9|6596.1|6592.9|6590.1|180
1621437020000|2021-05-19 15:10:20|6593|6590.2|6589.7|6586.9|6593|6590.2|6587.3|6584.5|156
1621437030000|2021-05-19 15:10:30|6589.3|6586.5|6591.3|6588.5|6591.3|6588.5|6587.3|6584.5|65
1621437040000|2021-05-19 15:10:40|6591.2|6588.4|6592.8|6590|6593.8|6591|6588.8|6586|97
1621437050000|2021-05-19 15:10:50|6592.9|6590.1|6596.9|6594.1|6596.9|6594.1|6592.9|6590.1|53
1621437060000|2021-05-19 15:11:00|6596.8|6594|6596.3|6593.5|6598.9|6596.1|6596.3|6593.5|89
1621437070000|2021-05-19 15:11:10|6596.6|6593.8|6599.9|6597.1|6600.3|6597.5|6596.6|6593.8|17
1621437080000|2021-05-19 15:11:20|6599.3|6596.5|6595.8|6593|6599.3|6596.5|6595.3|6592.5|44
1621437090000|2021-05-19 15:11:30|6595.4|6592.6|6589.8|6587|6595.4|6592.6|6589.7|6586.9|112
1621437100000|2021-05-19 15:11:40|6589.9|6587.1|6586.8|6584|6590.7|6587.9|6585.3|6582.5|283
1621437110000|2021-05-19 15:11:50|6586.5|6583.7|6588.7|6585.9|6589.7|6586.9|6584.7|6581.9|47
1621437120000|2021-05-19 15:12:00|6588.5|6585.7|6589.3|6586.5|6591.3|6588.5|6587.7|6584.9|71
1621437130000|2021-05-19 15:12:10|6589.7|6586.9|6589.7|6586.9|6590.3|6587.5|6587.7|6584.9|52
1621437140000|2021-05-19 15:12:20|6589.5|6586.7|6590.5|6587.7|6591.3|6588.5|6589.3|6586.5|53
1621437150000|2021-05-19 15:12:30|6590.2|6587.4|6594.8|6592|6594.8|6592|6589.2|6586.4|105
1621437160000|2021-05-19 15:12:40|6595.3|6592.5|6594.8|6592|6596.3|6593.5|6594.5|6591.7|88
1621437170000|2021-05-19 15:12:50|6594.7|6591.9|6593.8|6591|6596.3|6593.5|6593.8|6591|190
1621437180000|2021-05-19 15:13:00|6593.3|6590.5|6594.8|6592|6596.6|6593.8|6593.3|6590.5|85
1621437190000|2021-05-19 15:13:10|6595.3|6592.5|6591.8|6589|6596.3|6593.5|6591.7|6588.9|76
1621437200000|2021-05-19 15:13:20|6591.7|6588.9|6588.9|6586.1|6592.3|6589.5|6588.9|6586.1|61
1621437210000|2021-05-19 15:13:30|6589.7|6586.9|6595.4|6592.6|6596.6|6593.8|6589.7|6586.9|175
1621437220000|2021-05-19 15:13:40|6595.3|6592.5|6596.9|6594.1|6597.4|6594.6|6595.3|6592.5|56
1621437230000|2021-05-19 15:13:50|6595.9|6593.1|6595.9|6593.1|6596.9|6594.1|6594.8|6592|53
1621437240000|2021-05-19 15:14:00|6596.1|6593.3|6594.3|6591.5|6596.9|6594.1|6593.9|6591.1|25
1621437250000|2021-05-19 15:14:10|6594.1|6591.3|6594.9|6592.1|6596.9|6594.1|6593.9|6591.1|21
1621437260000|2021-05-19 15:14:20|6595.2|6592.4|6593.9|6591.1|6595.9|6593.1|6593.9|6591.1|15
1621437270000|2021-05-19 15:14:30|6594.1|6591.3|6597.7|6594.9|6599.9|6597.1|6593.9|6591.1|69
1621437280000|2021-05-19 15:14:40|6596.9|6594.1|6597.9|6595.1|6597.9|6595.1|6595.3|6592.5|28
1621437290000|2021-05-19 15:14:50|6597.8|6595|6598.8|6596|6599.6|6596.8|6596.9|6594.1|34
1621437300000|2021-05-19 15:15:00|6598.3|6595.5|6599.1|6596.3|6602.3|6599.5|6597.1|6594.3|97
1621437310000|2021-05-19 15:15:10|6599.6|6596.8|6594.9|6592.1|6599.9|6597.1|6594.9|6592.1|55
1621437320000|2021-05-19 15:15:20|6594.4|6591.6|6594.4|6591.6|6598.5|6595.3|6593.9|6591.1|270
1621437330000|2021-05-19 15:15:30|6594.8|6592|6590.9|6588.1|6594.9|6592.1|6590.6|6587.8|88
1621437340000|2021-05-19 15:15:40|6590.6|6587.8|6594.1|6591.3|6594.1|6591.3|6589.9|6587.1|79
1621437350000|2021-05-19 15:15:50|6593.9|6591.1|6591.9|6589.1|6596.4|6593.6|6591.3|6588.5|277
1621437360000|2021-05-19 15:16:00|6592.3|6589.5|6589.7|6586.9|6592.3|6589.5|6586.9|6584.1|41
1621437370000|2021-05-19 15:16:10|6589.3|6586.5|6594.8|6592|6597.3|6594.5|6589.3|6584.8|327
1621437380000|2021-05-19 15:16:20|6594.7|6591.9|6594.2|6591.4|6594.7|6591.9|6593|6590.2|101
1621437390000|2021-05-19 15:16:30|6594.3|6591.5|6590.9|6588.1|6594.3|6591.5|6590.8|6588|53
1621437400000|2021-05-19 15:16:40|6591.2|6588.4|6591.3|6588.5|6594.3|6591.5|6589.7|6586.9|88
1621437410000|2021-05-19 15:16:50|6590.8|6588|6586|6583.2|6590.8|6588|6586|6583.2|64
1621437420000|2021-05-19 15:17:00|6585.7|6582.9|6585.2|6582.4|6586.3|6583.5|6584.3|6581.5|13
1621437430000|2021-05-19 15:17:10|6584.8|6582|6581.9|6579.1|6585.7|6582.9|6581.7|6578.9|88
1621437440000|2021-05-19 15:17:20|6583.2|6580.4|6584.9|6582.1|6584.9|6582.1|6581.7|6578.9|32
1621437450000|2021-05-19 15:17:30|6585.7|6582.9|6587.5|6584.7|6588.3|6585.5|6585.3|6582.5|50
1621437460000|2021-05-19 15:17:40|6587.7|6584.9|6590.7|6587.9|6590.8|6588|6587.7|6584.9|29
1621437470000|2021-05-19 15:17:50|6590.3|6587.5|6590.2|6587.4|6590.3|6587.5|6589.2|6586.4|22
1621437480000|2021-05-19 15:18:00|6590.7|6587.9|6589|6586.2|6592.8|6590|6589|6586.2|270
1621437490000|2021-05-19 15:18:10|6588.5|6585.7|6587|6584.2|6588.7|6585.9|6587|6584.2|15
1621437500000|2021-05-19 15:18:20|6587.3|6584.5|6590.2|6587.4|6590.7|6587.9|6587.3|6584.5|49
1621437510000|2021-05-19 15:18:30|6589.8|6587|6590.8|6588|6591.3|6588.5|6589.8|6587|17
1621437520000|2021-05-19 15:18:40|6590.7|6587.9|6588.3|6585.5|6590.8|6588|6587.5|6584.7|28
1621437530000|2021-05-19 15:18:50|6588.7|6585.9|6586|6583.2|6588.7|6585.9|6586|6583.2|167
1621437540000|2021-05-19 15:19:00|6585.8|6583|6586|6583.2|6587|6584.2|6584.9|6582.1|64
1621437550000|2021-05-19 15:19:10|6586.5|6583.7|6586.4|6583.6|6586.5|6583.7|6586|6583.2|1
1621437560000|2021-05-19 15:19:20|6586|6583.2|6584.5|6581.7|6586.5|6583.7|6583.4|6580.6|41
1621437570000|2021-05-19 15:19:30|6584.7|6581.9|6587|6584.2|6587.4|6584.6|6584.7|6581.9|26
1621437580000|2021-05-19 15:19:40|6588|6585.2|6587.9|6585.1|6588|6585.2|6587|6584.2|31
1621437590000|2021-05-19 15:19:50|6587.8|6585|6586|6583.2|6587.8|6585|6586|6583.2|38
1621437600000|2021-05-19 15:20:00|6586.5|6583.7|6583|6580.2|6586.5|6583.7|6583|6580.2|81
1621437610000|2021-05-19 15:20:10|6583.4|6580.6|6586.2|6583.4|6586.2|6583.4|6581|6578.2|92
1621437620000|2021-05-19 15:20:20|6587.4|6584.6|6587.5|6584.7|6588.5|6585.7|6586.4|6583.6|57
1621437630000|2021-05-19 15:20:30|6587.4|6584.6|6587.9|6585.1|6588|6585.2|6586.4|6583.6|54
1621437640000|2021-05-19 15:20:40|6587.5|6584.7|6586|6583.2|6588|6585.2|6584.9|6582.1|57
1621437650000|2021-05-19 15:20:50|6586.8|6584|6588.5|6585.7|6588.9|6586.1|6586.8|6584|23
1621437660000|2021-05-19 15:21:00|6588.4|6585.6|6593.7|6590.9|6593.9|6591.1|6588.4|6585.6|236
1621437670000|2021-05-19 15:21:10|6593.3|6590.5|6592.8|6590|6593.7|6590.9|6591.8|6589|32
1621437680000|2021-05-19 15:21:20|6592.3|6589.5|6591.5|6588.7|6592.3|6589.5|6591.2|6588.4|51
1621437690000|2021-05-19 15:21:30|6591.2|6588.4|6589.2|6586.4|6591.2|6588.4|6589.2|6586.4|28
1621437700000|2021-05-19 15:21:40|6589.3|6586.5|6591.7|6588.9|6591.7|6588.9|6588.7|6585.9|132
1621437710000|2021-05-19 15:21:50|6591.2|6588.4|6590.7|6587.9|6591.7|6588.9|6590|6587.2|21
1621437720000|2021-05-19 15:22:00|6591|6588.2|6593.3|6590.5|6594.3|6591.5|6591|6588.2|116
1621437730000|2021-05-19 15:22:10|6593.7|6590.9|6595.7|6592.9|6595.8|6593|6593.2|6590.4|118
1621437740000|2021-05-19 15:22:20|6595.8|6593|6593.5|6590.7|6595.8|6593|6593.2|6590.4|74
1621437750000|2021-05-19 15:22:30|6593.2|6590.4|6595.7|6592.9|6595.7|6592.9|6592.2|6589.4|21
1621437760000|2021-05-19 15:22:40|6595.2|6592.4|6595.7|6592.9|6595.8|6593|6594.8|6592|26
1621437770000|2021-05-19 15:22:50|6596.3|6593.5|6595.7|6592.9|6596.3|6593.5|6595.3|6592.5|32
1621437780000|2021-05-19 15:23:00|6595.3|6592.5|6595.3|6592.5|6595.3|6592.5|6594.7|6591.9|17
1621437790000|2021-05-19 15:23:10|6595.7|6592.9|6596.7|6593.9|6599.7|6596.9|6595.7|6592.9|69
1621437800000|2021-05-19 15:23:20|6596.2|6593.4|6596.7|6593.9|6596.7|6593.9|6594.7|6591.9|32
1621437810000|2021-05-19 15:23:30|6597.5|6594.7|6598|6595.2|6598.7|6595.9|6596.5|6593.7|85
1621437820000|2021-05-19 15:23:40|6597.7|6594.9|6597.8|6595|6598.9|6596.1|6596.5|6593.7|51
1621437830000|2021-05-19 15:23:50|6597.9|6595.1|6599.7|6596.9|6601.3|6598.5|6597.8|6595|96
1621437840000|2021-05-19 15:24:00|6599.8|6597|6603.3|6600.5|6603.3|6600.5|6599.8|6597|101
1621437850000|2021-05-19 15:24:10|6603.8|6601|6605.7|6602.9|6606.3|6603.5|6603.3|6600.5|231
1621437860000|2021-05-19 15:24:20|6605.3|6602.5|6603.2|6600.4|6606.3|6603.5|6602.2|6599.4|75
1621437870000|2021-05-19 15:24:30|6602.8|6600|6602.3|6599.5|6603.3|6600.5|6601.7|6598.9|43
1621437880000|2021-05-19 15:24:40|6602.4|6599.6|6603.7|6600.9|6604.3|6601.5|6602.2|6599.4|23
1621437890000|2021-05-19 15:24:50|6603.2|6600.4|6601.7|6598.9|6603.2|6600.4|6601|6598.2|69
1621437900000|2021-05-19 15:25:00|6601.8|6599|6600.7|6597.9|6601.8|6599|6600.2|6597.4|81
1621437910000|2021-05-19 15:25:10|6600.8|6598|6597|6594.2|6600.8|6598|6596.3|6593.5|56
1621437920000|2021-05-19 15:25:20|6596.3|6593.5|6595|6592.2|6596.3|6593.5|6595|6592.2|79
1621437930000|2021-05-19 15:25:30|6595.2|6592.4|6596.3|6593.5|6596.3|6593.5|6595|6592.2|52
1621437940000|2021-05-19 15:25:40|6596.7|6593.9|6596.3|6593.5|6596.7|6593.9|6596|6593.2|43
1621437950000|2021-05-19 15:25:50|6596.7|6593.9|6596|6593.2|6597|6594.2|6595.7|6592.9|30
1621437960000|2021-05-19 15:26:00|6595.7|6592.9|6596.7|6593.9|6596.7|6593.9|6595.7|6592.9|39
1621437970000|2021-05-19 15:26:10|6597|6594.2|6600.2|6597.4|6601.7|6598.9|6597|6594.2|62
1621437980000|2021-05-19 15:26:20|6599.7|6596.9|6599.2|6596.4|6601.7|6598.9|6598.3|6595.5|29
1621437990000|2021-05-19 15:26:30|6598.3|6595.5|6596.7|6593.9|6598.3|6595.5|6595.7|6592.9|27
1621438000000|2021-05-19 15:26:40|6596.2|6593.4|6597|6594.2|6597|6594.2|6595.3|6592.5|60
1621438010000|2021-05-19 15:26:50|6596.2|6593.4|6595.5|6592.7|6596.7|6593.9|6595|6592.2|13
1621438020000|2021-05-19 15:27:00|6595.7|6592.9|6597.7|6594.9|6597.7|6594.9|6595.5|6592.7|73
1621438030000|2021-05-19 15:27:10|6597.5|6594.7|6595|6592.2|6597.5|6594.7|6595|6592.2|53
1621438040000|2021-05-19 15:27:20|6595.4|6592.6|6597.2|6594.4|6597.5|6594.7|6595|6592.2|28
1621438050000|2021-05-19 15:27:30|6597.3|6594.5|6598|6595.2|6598.2|6595.4|6597|6594.2|16
1621438060000|2021-05-19 15:27:40|6598.5|6595.7|6601.3|6598.5|6602.3|6599.5|6598|6595.2|836
1621438070000|2021-05-19 15:27:50|6601.7|6598.9|6600.2|6597.4|6602.3|6599.5|6599.3|6596.5|80
1621438080000|2021-05-19 15:28:00|6600.3|6597.5|6599.2|6596.4|6601.3|6598.5|6598.3|6595.5|104
1621438090000|2021-05-19 15:28:10|6598.7|6595.9|6599.2|6596.4|6599.7|6596.9|6598.3|6595.5|55
1621438100000|2021-05-19 15:28:20|6599.3|6596.5|6602.7|6599.9|6603.2|6600.4|6599|6596.2|218
1621438110000|2021-05-19 15:28:30|6602.3|6599.5|6602.3|6599.5|6603.3|6600.5|6600.3|6597.5|189
1621438120000|2021-05-19 15:28:40|6602.4|6599.6|6604.9|6602.1|6604.9|6602.1|6602.4|6599.6|117
1621438130000|2021-05-19 15:28:50|6605.3|6602.5|6605.3|6602.5|6606.3|6603.5|6605.3|6602.5|146
1621438140000|2021-05-19 15:29:00|6604.3|6601.5|6605.9|6603.1|6606.3|6603.5|6604.3|6601.5|764
1621438150000|2021-05-19 15:29:10|6606.3|6603.5|6606.3|6603.5|6607.3|6604.5|6605.6|6602.8|215
1621438160000|2021-05-19 15:29:20|6605.9|6603.1|6607.4|6604.6|6607.6|6604.8|6605.6|6602.8|887
1621438170000|2021-05-19 15:29:30|6607.3|6604.5|6605.6|6602.8|6607.4|6604.6|6605.6|6602.8|330
1621438180000|2021-05-19 15:29:40|6604.8|6602|6605.6|6602.8|6605.6|6602.8|6604.8|6602|498
1621438190000|2021-05-19 15:29:50|6604.8|6602|6605.6|6602.8|6605.8|6603|6604.8|6602|879
1621438200000|2021-05-19 15:30:00|6603.3|6600.5|6602.7|6599.9|6608.2|6605.4|6601.6|6598.8|720
1621438210000|2021-05-19 15:30:10|6602.2|6599.4|6598.2|6595.4|6603.2|6600.4|6597.6|6594.8|278
1621438220000|2021-05-19 15:30:20|6598.6|6595.8|6600.6|6597.8|6601.7|6598.9|6598.6|6595.8|106
1621438230000|2021-05-19 15:30:30|6600.2|6597.4|6599.6|6596.8|6602.8|6600|6599.6|6596.8|116
1621438240000|2021-05-19 15:30:40|6601.2|6598.4|6600.6|6597.8|6601.6|6598.8|6599.6|6596.8|208
1621438250000|2021-05-19 15:30:50|6599.7|6596.9|6600.6|6597.8|6601.2|6598.4|6599.6|6596.8|79
1621438260000|2021-05-19 15:31:00|6600.8|6598|6600.4|6597.6|6603.2|6600.4|6600.3|6597.5|202
1621438270000|2021-05-19 15:31:10|6600.3|6597.5|6600.3|6597.5|6602.6|6599.8|6600.3|6597.5|100
1621438280000|2021-05-19 15:31:20|6600.4|6597.6|6597.9|6595.1|6600.9|6598.1|6597.9|6595.1|62
1621438290000|2021-05-19 15:31:30|6599.3|6596.5|6598.6|6595.8|6599.6|6596.8|6598.4|6595.6|24
1621438300000|2021-05-19 15:31:40|6598.4|6595.6|6597.6|6594.8|6598.9|6596.1|6597.6|6594.8|51
1621438310000|2021-05-19 15:31:50|6598.4|6595.6|6597.9|6595.1|6598.4|6595.6|6597.9|6595.1|21
1621438320000|2021-05-19 15:32:00|6597.6|6594.8|6600.6|6597.8|6601.2|6598.4|6597.6|6594.8|116
1621438330000|2021-05-19 15:32:10|6600.2|6597.4|6602.4|6599.6|6604.1|6601.3|6598.6|6595.8|222
1621438340000|2021-05-19 15:32:20|6602.6|6599.8|6603.1|6600.3|6603.6|6600.8|6601.1|6598.3|41
1621438350000|2021-05-19 15:32:30|6602.9|6600.1|6600.4|6597.6|6603.6|6600.8|6600.4|6597.6|65
1621438360000|2021-05-19 15:32:40|6599.9|6597.1|6600.9|6598.1|6601.6|6598.8|6598.9|6596.1|129
1621438370000|2021-05-19 15:32:50|6600.3|6597.5|6600.9|6598.1|6600.9|6598.1|6599.3|6596.5|25
1621438380000|2021-05-19 15:33:00|6600.6|6597.8|6599.9|6597.1|6600.9|6598.1|6599.3|6596.5|32
1621438390000|2021-05-19 15:33:10|6600.4|6597.6|6599.9|6597.1|6600.4|6597.6|6598.9|6596.1|18
1621438400000|2021-05-19 15:33:20|6599.4|6596.6|6599.6|6596.8|6599.6|6596.8|6599.4|6596.6|1
1621438410000|2021-05-19 15:33:30|6600.3|6597.5|6603.9|6601.1|6606.3|6603.5|6600.3|6597.5|136
1621438420000|2021-05-19 15:33:40|6603.8|6601|6604.4|6601.6|6604.9|6602.1|6603.8|6601|30
1621438430000|2021-05-19 15:33:50|6604.6|6601.8|6604.6|6601.8|6605.9|6603.1|6603.9|6601.1|16
1621438440000|2021-05-19 15:34:00|6605.3|6602.5|6616.4|6613.6|6616.6|6613.8|6605.3|6602.5|383
1621438450000|2021-05-19 15:34:10|6616.9|6614.1|6621.9|6619.1|6621.9|6619.1|6616.3|6613.5|304
1621438460000|2021-05-19 15:34:20|6621.4|6618.6|6615.9|6613.1|6621.6|6618.8|6614.8|6612|108
1621438470000|2021-05-19 15:34:30|6615.8|6613|6613.9|6611.1|6617.3|6614.5|6611.3|6608.5|107
1621438480000|2021-05-19 15:34:40|6614.4|6611.6|6614.1|6611.3|6615.4|6612.6|6613.9|6611.1|22
1621438490000|2021-05-19 15:34:50|6613.9|6611.1|6613.9|6611.1|6615.4|6612.6|6612.9|6610.1|53
1621438500000|2021-05-19 15:35:00|6614.3|6611.5|6615.3|6612.5|6615.3|6612.5|6613.4|6610.6|39
1621438510000|2021-05-19 15:35:10|6614.7|6611.9|6613.4|6610.6|6614.7|6611.9|6613.3|6610.5|48
1621438520000|2021-05-19 15:35:20|6613.3|6610.5|6610.9|6608.1|6613.4|6610.6|6610.9|6608.1|39
1621438530000|2021-05-19 15:35:30|6611.1|6608.3|6607.3|6604.5|6611.1|6608.3|6606.9|6604.1|67
1621438540000|2021-05-19 15:35:40|6607.6|6604.8|6604.9|6602.1|6607.9|6605.1|6604.9|6602.1|36
1621438550000|2021-05-19 15:35:50|6606|6603.2|6609.9|6607.1|6610.1|6607.3|6606|6603.2|185
1621438560000|2021-05-19 15:36:00|6610.1|6607.3|6609.9|6607.1|6611.4|6608.6|6608.9|6606.1|25
1621438570000|2021-05-19 15:36:10|6609.5|6606.7|6606.9|6604.1|6609.5|6606.7|6606.8|6604|82
1621438580000|2021-05-19 15:36:20|6606.8|6604|6607.6|6604.8|6607.8|6605|6606.8|6604|3
1621438590000|2021-05-19 15:36:30|6607.9|6605.1|6607.9|6605.1|6608.1|6605.3|6606.9|6604.1|12
1621438600000|2021-05-19 15:36:40|6607.6|6604.8|6607.9|6605.1|6607.9|6605.1|6607.6|6604.8|59
1621438610000|2021-05-19 15:36:50|6607.6|6604.8|6613.9|6611.1|6614.6|6611.8|6607.6|6604.8|64
1621438620000|2021-05-19 15:37:00|6613.6|6610.8|6616.7|6613.9|6617.6|6614.8|6613.6|6610.8|375
1621438630000|2021-05-19 15:37:10|6616.2|6613.4|6614.7|6611.9|6616.2|6613.4|6613.8|6611|46
1621438640000|2021-05-19 15:37:20|6614.6|6611.8|6615.7|6612.9|6616.8|6614|6614.1|6611.3|62
1621438650000|2021-05-19 15:37:30|6616.2|6613.4|6615.7|6612.9|6616.2|6613.4|6614.7|6611.9|24
1621438660000|2021-05-19 15:37:40|6616.2|6613.4|6616.8|6614|6616.8|6614|6615.2|6612.4|52
1621438670000|2021-05-19 15:37:50|6617.3|6614.5|6617.3|6614.5|6618.8|6616|6617.2|6614.4|74
1621438680000|2021-05-19 15:38:00|6617.4|6614.6|6619.2|6616.4|6620.8|6618|6617.4|6614.6|48
1621438690000|2021-05-19 15:38:10|6618.8|6616|6619.1|6616.3|6620.6|6617.8|6618.7|6615.9|63
1621438700000|2021-05-19 15:38:20|6618.7|6615.9|6622.2|6619.4|6622.2|6619.4|6617.7|6614.9|201
1621438710000|2021-05-19 15:38:30|6621.2|6618.4|6624.7|6621.9|6624.7|6621.9|6619.7|6616.9|181
1621438720000|2021-05-19 15:38:40|6625.2|6622.4|6623.7|6620.9|6625.2|6622.4|6623.1|6620.3|84
1621438730000|2021-05-19 15:38:50|6624.6|6621.8|6625.2|6622.4|6625.7|6622.9|6621.6|6618.8|102
1621438740000|2021-05-19 15:39:00|6625.1|6622.3|6628.7|6625.9|6628.7|6625.9|6625.1|6622.3|150
1621438750000|2021-05-19 15:39:10|6628.4|6625.6|6624.1|6621.3|6628.4|6625.6|6624.1|6621.3|49
1621438760000|2021-05-19 15:39:20|6624.2|6621.4|6623.2|6620.4|6624.6|6621.8|6621.7|6618.9|24
1621438770000|2021-05-19 15:39:30|6623.6|6620.8|6622.6|6619.8|6624.7|6621.9|6621.2|6618.4|43
1621438780000|2021-05-19 15:39:40|6622.7|6619.9|6622.1|6619.3|6623.2|6620.4|6621.6|6618.8|20
1621438790000|2021-05-19 15:39:50|6622.2|6619.4|6621.2|6618.4|6622.3|6619.5|6621.2|6618.4|34
1621438800000|2021-05-19 15:40:00|6620.8|6618|6621.2|6618.4|6621.8|6619|6619.2|6616.4|34
1621438810000|2021-05-19 15:40:10|6621.1|6618.3|6620.2|6617.4|6621.1|6618.3|6620.2|6617.4|13
1621438820000|2021-05-19 15:40:20|6619.7|6616.9|6621.4|6618.6|6621.4|6618.6|6619.2|6616.4|182
1621438830000|2021-05-19 15:40:30|6621.8|6619|6621.2|6618.4|6621.8|6619|6620.8|6618|517
1621438840000|2021-05-19 15:40:40|6621.6|6618.8|6624.7|6621.9|6624.7|6621.9|6621.2|6618.4|56
1621438850000|2021-05-19 15:40:50|6624.8|6622|6623.8|6621|6626.3|6623.5|6623.6|6620.8|85
1621438860000|2021-05-19 15:41:00|6623.7|6620.9|6627.2|6624.4|6627.7|6624.9|6623.7|6620.9|63
1621438870000|2021-05-19 15:41:10|6627.1|6624.3|6628.8|6626|6628.8|6626|6626.2|6623.4|69
1621438880000|2021-05-19 15:41:20|6629.2|6626.4|6627.2|6624.4|6629.2|6626.4|6627.1|6624.3|14
1621438890000|2021-05-19 15:41:30|6626.8|6624|6626.2|6623.4|6626.8|6624|6625.1|6622.3|20
1621438900000|2021-05-19 15:41:40|6626.1|6623.3|6623.6|6620.8|6626.4|6623.6|6623.6|6620.8|44
1621438910000|2021-05-19 15:41:50|6623.7|6620.9|6625.7|6622.9|6625.7|6622.9|6623.6|6620.8|52
1621438920000|2021-05-19 15:42:00|6626.1|6623.3|6625.1|6622.3|6626.2|6623.4|6624.6|6621.8|41
1621438930000|2021-05-19 15:42:10|6624.6|6621.8|6622.1|6619.3|6624.6|6621.8|6622.1|6619.3|8
1621438940000|2021-05-19 15:42:20|6622.2|6619.4|6621.2|6618.4|6622.6|6619.8|6620.8|6618|41
1621438950000|2021-05-19 15:42:30|6621.6|6618.8|6624.2|6621.4|6625.8|6623|6621.6|6618.8|290
1621438960000|2021-05-19 15:42:40|6624.7|6621.9|6623.2|6620.4|6625.2|6622.4|6622.6|6619.8|5
1621438970000|2021-05-19 15:42:50|6622.7|6619.9|6621.2|6618.4|6622.8|6620|6621.2|6618.4|5
1621438980000|2021-05-19 15:43:00|6621.6|6618.8|6628.8|6626|6628.8|6626|6621.6|6618.8|54
1621438990000|2021-05-19 15:43:10|6629.6|6626.8|6627.3|6624.5|6629.7|6626.9|6627.2|6624.4|30
1621439000000|2021-05-19 15:43:20|6627.2|6624.4|6627.8|6625|6627.8|6625|6626.3|6623.5|37
1621439010000|2021-05-19 15:43:30|6628.2|6625.4|6626.8|6624|6628.2|6625.4|6626.8|6624|8
1621439020000|2021-05-19 15:43:40|6626.3|6623.5|6627.2|6624.4|6627.2|6624.4|6626.3|6623.5|12
1621439030000|2021-05-19 15:43:50|6628.3|6625.5|6628.2|6625.4|6629.3|6626.5|6628.2|6625.4|51
1621439040000|2021-05-19 15:44:00|6627.1|6624.3|6626.8|6624|6627.1|6624.3|6626.2|6623.4|23
1621439050000|2021-05-19 15:44:10|6627.9|6625.1|6629.7|6626.9|6629.8|6627|6627.9|6625.1|27
1621439060000|2021-05-19 15:44:20|6629.2|6626.4|6627.8|6625|6629.2|6626.4|6627.8|6625|17
1621439070000|2021-05-19 15:44:30|6628.2|6625.4|6626.2|6623.4|6628.2|6625.4|6626.2|6623.4|10
1621439080000|2021-05-19 15:44:40|6625.7|6622.9|6623.2|6620.4|6626.3|6623.5|6620.8|6618|83
1621439090000|2021-05-19 15:44:50|6622.7|6619.9|6624.2|6621.4|6624.3|6621.5|6622.3|6619.5|20
1621439100000|2021-05-19 15:45:00|6624.3|6621.5|6630.8|6628|6631.6|6628.8|6624.2|6621.4|97
1621439110000|2021-05-19 15:45:10|6630.6|6627.8|6628.2|6625.4|6630.6|6627.8|6628.2|6625.4|26
1621439120000|2021-05-19 15:45:20|6627.7|6624.9|6627.2|6624.4|6628.8|6626|6626.3|6623.5|45
1621439130000|2021-05-19 15:45:30|6627.3|6624.5|6625.2|6622.4|6627.7|6624.9|6624.8|6622|28
1621439140000|2021-05-19 15:45:40|6624.8|6622|6624.6|6621.8|6624.8|6622|6623.7|6620.9|24
1621439150000|2021-05-19 15:45:50|6624.2|6621.4|6621.7|6618.9|6624.3|6621.5|6621.2|6618.4|42
1621439160000|2021-05-19 15:46:00|6622.1|6619.3|6625.7|6622.9|6625.8|6623|6621.7|6618.9|73
1621439170000|2021-05-19 15:46:10|6625.8|6623|6624.3|6621.5|6625.8|6623|6623.7|6620.9|4
1621439180000|2021-05-19 15:46:20|6624.2|6621.4|6624.7|6621.9|6624.7|6621.9|6623.2|6620.4|8
1621439190000|2021-05-19 15:46:30|6624.3|6621.5|6621.8|6619|6624.3|6621.5|6621.7|6618.9|11
1621439200000|2021-05-19 15:46:40|6622.3|6619.5|6622.8|6620|6623.3|6620.5|6622.2|6619.4|35
1621439210000|2021-05-19 15:46:50|6622.7|6619.9|6622.8|6620|6622.8|6620|6622.3|6619.5|5
1621439220000|2021-05-19 15:47:00|6623.7|6620.9|6623.2|6620.4|6623.8|6621|6623.2|6620.4|37
1621439230000|2021-05-19 15:47:10|6623.3|6620.5|6623.2|6620.4|6623.8|6621|6623.2|6620.4|25
1621439240000|2021-05-19 15:47:20|6623.3|6620.5|6623.8|6621|6623.8|6621|6623.2|6620.4|111
1621439250000|2021-05-19 15:47:30|6623.6|6620.8|6628.8|6626|6628.8|6626|6623.2|6620.4|33
1621439260000|2021-05-19 15:47:40|6629.2|6626.4|6627.8|6625|6629.2|6626.4|6627.7|6624.9|18
1621439270000|2021-05-19 15:47:50|6628.2|6625.4|6628.2|6625.4|6628.8|6626|6627.3|6624.5|21
1621439280000|2021-05-19 15:48:00|6627.4|6624.6|6629.4|6626.6|6631.8|6629|6627.3|6624.5|46
1621439290000|2021-05-19 15:48:10|6629.8|6627|6628.3|6625.5|6629.8|6627|6627.3|6624.5|57
1621439300000|2021-05-19 15:48:20|6628.8|6626|6627.8|6625|6628.8|6626|6627.8|6625|12
1621439310000|2021-05-19 15:48:30|6627.6|6624.8|6625.2|6622.4|6627.6|6624.8|6624.6|6621.8|45
1621439320000|2021-05-19 15:48:40|6624.3|6621.5|6620.6|6617.8|6624.3|6621.5|6620.2|6617.4|116
1621439330000|2021-05-19 15:48:50|6620.2|6617.4|6619.8|6617|6620.2|6617.4|6618.8|6616|26
1621439340000|2021-05-19 15:49:00|6620.2|6617.4|6621.6|6618.8|6623.2|6620.4|6618.7|6615.9|158
1621439350000|2021-05-19 15:49:10|6621.7|6618.9|6623.2|6620.4|6623.8|6621|6621.2|6618.4|31
1621439360000|2021-05-19 15:49:20|6622.8|6620|6622.8|6620|6622.8|6620|6621.3|6618.5|31
1621439370000|2021-05-19 15:49:30|6623.3|6620.5|6623.8|6621|6624.3|6621.5|6623.2|6620.4|12
1621439380000|2021-05-19 15:49:40|6623.6|6620.8|6626.2|6623.4|6626.3|6623.5|6622.8|6620|35
1621439390000|2021-05-19 15:49:50|6626.3|6623.5|6628.2|6625.4|6628.3|6625.5|6626.3|6623.5|25
1621439400000|2021-05-19 15:50:00|6628.3|6625.5|6625.8|6623|6629.8|6627|6624.8|6622|25
1621439410000|2021-05-19 15:50:10|6624.8|6622|6623.7|6620.9|6624.8|6622|6623.4|6620.6|26
1621439420000|2021-05-19 15:50:20|6623.2|6620.4|6622.7|6619.9|6623.2|6620.4|6621.7|6618.9|42
1621439430000|2021-05-19 15:50:30|6622.3|6619.5|6622.8|6620|6622.8|6620|6621.8|6619|21
1621439440000|2021-05-19 15:50:40|6623.3|6620.5|6627.8|6625|6627.8|6625|6623.3|6620.5|13
1621439450000|2021-05-19 15:50:50|6627.7|6624.9|6629.3|6626.5|6629.3|6626.5|6627.3|6624.5|7
1621439460000|2021-05-19 15:51:00|6629.2|6626.4|6629.7|6626.9|6629.8|6627|6628.2|6625.4|32
1621439470000|2021-05-19 15:51:10|6629.2|6626.4|6628.3|6625.5|6629.2|6626.4|6628.2|6625.4|10
1621439480000|2021-05-19 15:51:20|6628.2|6625.4|6633.3|6630.5|6634.1|6631.3|6627.3|6624.5|618
1621439490000|2021-05-19 15:51:30|6633.4|6630.6|6635.1|6632.3|6635.1|6632.3|6631.6|6628.8|35
1621439500000|2021-05-19 15:51:40|6635.3|6632.5|6633.6|6630.8|6636.6|6633.8|6632.4|6629.6|47
1621439510000|2021-05-19 15:51:50|6633.1|6630.3|6631.7|6628.9|6633.1|6630.3|6630.9|6628.1|4
1621439520000|2021-05-19 15:52:00|6632.4|6629.6|6635.9|6633.1|6635.9|6633.1|6632.4|6629.6|88
1621439530000|2021-05-19 15:52:10|6636.4|6633.6|6635.9|6633.1|6637.6|6634.8|6635.9|6633.1|81
1621439540000|2021-05-19 15:52:20|6634.8|6632|6632.4|6629.6|6634.8|6632|6632.3|6629.5|51
1621439550000|2021-05-19 15:52:30|6632.3|6629.5|6632.4|6629.6|6632.4|6629.6|6631.4|6628.6|12
1621439560000|2021-05-19 15:52:40|6632.1|6629.3|6631.4|6628.6|6632.1|6629.3|6629.9|6627.1|22
1621439570000|2021-05-19 15:52:50|6631.6|6628.8|6631.9|6629.1|6632.4|6629.6|6630.8|6628|29
1621439580000|2021-05-19 15:53:00|6630.7|6627.9|6630.4|6627.6|6631.6|6628.8|6629.8|6627|41
1621439590000|2021-05-19 15:53:10|6630.3|6627.5|6631.8|6629|6632.8|6630|6629.4|6626.6|32
1621439600000|2021-05-19 15:53:20|6631.6|6628.8|6632.8|6630|6632.8|6630|6631.4|6628.6|76
1621439610000|2021-05-19 15:53:30|6632.4|6629.6|6630.4|6627.6|6632.4|6629.6|6629.3|6626.5|64
1621439620000|2021-05-19 15:53:40|6630.3|6627.5|6631.4|6628.6|6632.8|6630|6630.3|6627.5|82
1621439630000|2021-05-19 15:53:50|6630.9|6628.1|6630.4|6627.6|6631.8|6629|6630.4|6627.6|16
1621439640000|2021-05-19 15:54:00|6630.8|6628|6630.8|6628|6632.4|6629.6|6630.8|6628|36
1621439650000|2021-05-19 15:54:10|6630.3|6627.5|6625.4|6622.6|6630.3|6627.5|6625.3|6622.5|421
1621439660000|2021-05-19 15:54:20|6625.8|6623|6625.8|6623|6625.8|6623|6623.8|6621|110
1621439670000|2021-05-19 15:54:30|6625.6|6622.8|6625.3|6622.5|6625.8|6623|6623.8|6621|98
1621439680000|2021-05-19 15:54:40|6625.2|6622.4|6625.4|6622.6|6626.4|6623.6|6623.8|6621|30
1621439690000|2021-05-19 15:54:50|6625.9|6623.1|6628.9|6626.1|6630|6627|6625.4|6622.6|135
1621439700000|2021-05-19 15:55:00|6629.3|6626.5|6631.3|6628.5|6631.9|6629.1|6629.3|6626.5|27
1621439710000|2021-05-19 15:55:10|6630.9|6628.1|6630.3|6627.5|6630.9|6628.1|6629.1|6626.3|15
1621439720000|2021-05-19 15:55:20|6629.9|6627.1|6627.1|6624.3|6629.9|6627.1|6626.6|6623.8|42
1621439730000|2021-05-19 15:55:30|6627.2|6624.4|6629.1|6626.3|6629.1|6626.3|6627.2|6624.4|8
1621439740000|2021-05-19 15:55:40|6628.6|6625.8|6628.1|6625.3|6628.6|6625.8|6627.8|6625|9
1621439750000|2021-05-19 15:55:50|6628.9|6626.1|6630.4|6627.6|6631.6|6628.8|6628.9|6626.1|21
1621439760000|2021-05-19 15:56:00|6630.6|6627.8|6637.1|6634.3|6637.4|6634.6|6630.4|6627.6|115
1621439770000|2021-05-19 15:56:10|6637.4|6634.6|6637.6|6634.8|6638.1|6635.3|6636.4|6633.6|47
1621439780000|2021-05-19 15:56:20|6637.4|6634.6|6637.4|6634.6|6639.1|6636.3|6636.4|6633.6|55
1621439790000|2021-05-19 15:56:30|6637.6|6634.8|6635.9|6633.1|6637.6|6634.8|6635.9|6633.1|36
1621439800000|2021-05-19 15:56:40|6635.4|6632.6|6635.1|6632.3|6635.4|6632.6|6633.6|6630.8|50
1621439810000|2021-05-19 15:56:50|6636.2|6633.4|6636.8|6634|6639.1|6636.3|6636.2|6633.4|15
1621439820000|2021-05-19 15:57:00|6636.4|6633.6|6636.9|6634.1|6637.1|6634.3|6634.9|6632.1|60
1621439830000|2021-05-19 15:57:10|6637.1|6634.3|6639.8|6637|6640.1|6637.3|6636.8|6634|160
1621439840000|2021-05-19 15:57:20|6639.4|6636.6|6638.8|6636|6639.4|6636.6|6638.4|6635.6|39
1621439850000|2021-05-19 15:57:30|6638.9|6636.1|6637.9|6635.1|6638.9|6636.1|6637.4|6634.6|13
1621439860000|2021-05-19 15:57:40|6638.3|6635.5|6638.4|6635.6|6638.4|6635.6|6637.4|6634.6|18
1621439870000|2021-05-19 15:57:50|6637.9|6635.1|6637.4|6634.6|6638.4|6635.6|6637.4|6634.6|52
1621439880000|2021-05-19 15:58:00|6637.1|6634.3|6634.9|6632.1|6637.1|6634.3|6634.8|6632|32
1621439890000|2021-05-19 15:58:10|6635.1|6632.3|6634.4|6631.6|6635.4|6632.6|6633.3|6630.5|27
1621439900000|2021-05-19 15:58:20|6633.9|6631.1|6635.9|6633.1|6636.9|6634.1|6633.9|6631.1|34
1621439910000|2021-05-19 15:58:30|6635.6|6632.8|6633.9|6631.1|6635.6|6632.8|6633.4|6630.6|58
1621439920000|2021-05-19 15:58:40|6634.1|6631.3|6633.9|6631.1|6634.1|6631.3|6633.9|6631.1|3
1621439930000|2021-05-19 15:58:50|6634.1|6631.3|6633.4|6630.6|6634.6|6631.8|6633.4|6630.6|15
1621439940000|2021-05-19 15:59:00|6633.6|6630.8|6633.4|6630.6|6633.6|6630.8|6633.4|6630.6|13
1621439950000|2021-05-19 15:59:10|6633.6|6630.8|6633.6|6630.8|6634.1|6631.3|6633.4|6630.6|2
1621439960000|2021-05-19 15:59:20|6633.4|6630.6|6634.9|6632.1|6635.1|6632.3|6632.4|6629.6|46
1621439970000|2021-05-19 15:59:30|6635.1|6632.3|6634.4|6631.6|6635.3|6632.5|6634.1|6631.3|24
1621439980000|2021-05-19 15:59:40|6634.1|6631.3|6635.4|6632.6|6635.4|6632.6|6633.7|6630.9|24
1621439990000|2021-05-19 15:59:50|6635.1|6632.3|6637.1|6634.3|6638.8|6636|6634.9|6632.1|62
1621440000000|2021-05-19 16:00:00|6637.4|6634.6|6635.9|6633.1|6637.6|6634.8|6634.4|6631.6|72
1621440010000|2021-05-19 16:00:10|6635.8|6633|6634.4|6631.6|6636.1|6633.3|6634.4|6631.6|25
1621440020000|2021-05-19 16:00:20|6634.9|6632.1|6633.1|6630.3|6634.9|6632.1|6633.1|6630.3|20
1621440030000|2021-05-19 16:00:30|6633.8|6631|6633.9|6631.1|6634.1|6631.3|6632.8|6630|9
1621440040000|2021-05-19 16:00:40|6634.1|6631.3|6631.4|6628.6|6634.1|6631.3|6631.3|6628.5|24
1621440050000|2021-05-19 16:00:50|6633.1|6630.3|6631.4|6628.6|6633.1|6630.3|6630.4|6627.6|21
1621440060000|2021-05-19 16:01:00|6631.7|6628.9|6632.4|6629.6|6634.1|6631.3|6631.4|6628.6|28
1621440070000|2021-05-19 16:01:10|6632.8|6630|6633.1|6630.3|6634.6|6631.8|6632.8|6630|16
1621440080000|2021-05-19 16:01:20|6633.4|6630.6|6631.4|6628.6|6635.3|6632.5|6631.3|6628.5|114
1621440090000|2021-05-19 16:01:30|6631.8|6629|6631.4|6628.6|6632.4|6629.6|6630.9|6628.1|10
1621440100000|2021-05-19 16:01:40|6631.6|6628.8|6628.9|6626.1|6632.4|6629.6|6628.8|6626|28
1621440110000|2021-05-19 16:01:50|6628.8|6626|6631.9|6629.1|6632.1|6629.3|6628.4|6625.6|20
1621440120000|2021-05-19 16:02:00|6632.4|6629.6|6630.4|6627.6|6634.1|6631.3|6629.9|6627.1|38
1621440130000|2021-05-19 16:02:10|6630.9|6628.1|6630.8|6628|6631.3|6628.5|6630.4|6627.6|4
1621440140000|2021-05-19 16:02:20|6631.4|6628.6|6630.4|6627.6|6632.1|6629.3|6630.4|6627.6|39
1621440150000|2021-05-19 16:02:30|6630.2|6627.4|6628.1|6625.3|6630.2|6627.4|6628.1|6625.3|38
1621440160000|2021-05-19 16:02:40|6628.6|6625.8|6629.1|6626.3|6629.1|6626.3|6628.1|6625.3|12
1621440170000|2021-05-19 16:02:50|6628.6|6625.8|6628.7|6625.9|6628.7|6625.9|6628.6|6625.8|3
1621440180000|2021-05-19 16:03:00|6629.1|6626.3|6629.4|6626.6|6629.4|6626.6|6629.1|6626.3|1
1621440190000|2021-05-19 16:03:10|6628.6|6625.8|6631.1|6628.3|6633.9|6631.1|6628.6|6625.8|27
1621440200000|2021-05-19 16:03:20|6630.8|6628|6631.4|6628.6|6631.6|6628.8|6630.1|6627.3|29
1621440210000|2021-05-19 16:03:30|6631.6|6628.8|6632.1|6629.3|6632.4|6629.6|6631.6|6628.8|4
1621440220000|2021-05-19 16:03:40|6631.7|6628.9|6634.1|6631.3|6634.1|6631.3|6631.4|6628.6|26
1621440230000|2021-05-19 16:03:50|6633.6|6630.8|6632.9|6630.1|6635.1|6632.3|6632.4|6629.6|54
1621440240000|2021-05-19 16:04:00|6632.6|6629.8|6632.4|6629.6|6633.4|6630.6|6632.4|6629.6|10
1621440250000|2021-05-19 16:04:10|6631.9|6629.1|6630.4|6627.6|6631.9|6629.1|6630.1|6627.3|14
1621440260000|2021-05-19 16:04:20|6631.1|6628.3|6631.4|6628.6|6632.9|6630.1|6631.1|6628.3|27
1621440270000|2021-05-19 16:04:30|6631.6|6628.8|6633.4|6630.6|6633.4|6630.6|6631.6|6628.8|13
1621440280000|2021-05-19 16:04:40|6634.4|6631.6|6632.4|6629.6|6634.4|6631.6|6632.4|6629.6|159
1621440290000|2021-05-19 16:04:50|6632.1|6629.3|6630.9|6628.1|6632.1|6629.3|6630.8|6628|8
1621440300000|2021-05-19 16:05:00|6631.1|6628.3|6629.4|6626.6|6632.4|6629.6|6629.4|6626.6|39
1621440310000|2021-05-19 16:05:10|6630.4|6627.6|6631.1|6628.3|6631.1|6628.3|6630.4|6627.6|43
1621440320000|2021-05-19 16:05:20|6630.9|6628.1|6629.9|6627.1|6630.9|6628.1|6629.4|6626.6|35
1621440330000|2021-05-19 16:05:30|6629.6|6626.8|6628.4|6625.6|6629.9|6627.1|6628.4|6625.6|14
1621440340000|2021-05-19 16:05:40|6628.8|6626|6629.1|6626.3|6629.4|6626.6|6628.4|6625.6|22
1621440350000|2021-05-19 16:05:50|6630.1|6627.3|6629.4|6626.6|6630.1|6627.3|6629.4|6626.6|4
1621440360000|2021-05-19 16:06:00|6629.1|6626.3|6630.4|6627.6|6631.1|6628.3|6629.1|6626.3|18
1621440370000|2021-05-19 16:06:10|6630.6|6627.8|6629.9|6627.1|6632.4|6629.6|6629.4|6626.6|52
1621440380000|2021-05-19 16:06:20|6629.4|6626.6|6629.1|6626.3|6629.4|6626.6|6628.1|6625.3|25
1621440390000|2021-05-19 16:06:30|6629.4|6626.6|6628.4|6625.6|6630.1|6627.3|6628.4|6625.6|11
1621440400000|2021-05-19 16:06:40|6629.1|6626.3|6627.8|6625|6629.1|6626.3|6627.4|6624.6|130
1621440410000|2021-05-19 16:06:50|6627.4|6624.6|6630.4|6627.6|6630.4|6627.6|6627.4|6624.6|33
1621440420000|2021-05-19 16:07:00|6630.9|6628.1|6629.4|6626.6|6632.4|6629.6|6629.4|6626.6|79
1621440430000|2021-05-19 16:07:10|6629.1|6626.3|6629.4|6626.6|6630.1|6627.3|6629.1|6625.7|21
1621440440000|2021-05-19 16:07:20|6629.1|6626.3|6628.4|6625.6|6629.1|6626.3|6628.4|6625.6|35
1621440450000|2021-05-19 16:07:30|6628.1|6625.3|6629.4|6626.6|6629.4|6626.6|6628.1|6625.3|3
1621440460000|2021-05-19 16:07:40|6629.1|6626.3|6630.1|6627.3|6630.4|6627.6|6628.1|6625.3|46
1621440470000|2021-05-19 16:07:50|6629.9|6627.1|6631.4|6628.6|6631.9|6629.1|6629.9|6627.1|21
1621440480000|2021-05-19 16:08:00|6631.8|6629|6632.4|6629.6|6633.1|6630.3|6631.8|6629|35
1621440490000|2021-05-19 16:08:10|6632.1|6629.3|6633.1|6630.3|6633.1|6630.3|6631.4|6628.6|11
1621440500000|2021-05-19 16:08:20|6635.5|6632.7|6636.4|6633.6|6637.1|6634.3|6635.5|6632.7|35
1621440510000|2021-05-19 16:08:30|6636.1|6633.3|6637.1|6634.3|6638.6|6635.8|6635.4|6632.6|79
1621440520000|2021-05-19 16:08:40|6637.4|6634.6|6636.1|6633.3|6637.4|6634.6|6636.1|6633.3|3
1621440530000|2021-05-19 16:08:50|6636.4|6633.6|6634.1|6631.3|6636.6|6633.8|6633.8|6631|11
1621440540000|2021-05-19 16:09:00|6634.4|6631.6|6633.1|6630.3|6635.1|6632.3|6632.4|6629.6|86
1621440550000|2021-05-19 16:09:10|6632.8|6630|6629.9|6627.1|6632.9|6630.1|6629.4|6626.6|35
1621440560000|2021-05-19 16:09:20|6629.4|6626.6|6630.1|6627.3|6630.1|6627.3|6629.4|6626.6|35
1621440570000|2021-05-19 16:09:30|6630.9|6628.1|6630.1|6627.3|6631.2|6628.4|6630.1|6627.3|39
1621440580000|2021-05-19 16:09:40|6630.9|6628.1|6630.4|6627.6|6630.9|6628.1|6630.1|6627.3|6
1621440590000|2021-05-19 16:09:50|6630.1|6627.3|6630.4|6627.6|6631.6|6628.8|6629.6|6626.8|24
1621440600000|2021-05-19 16:10:00|6630.7|6627.9|6631.6|6628.8|6633.1|6630.3|6630.7|6627.9|13
1621440610000|2021-05-19 16:10:10|6631.4|6628.6|6634.9|6632.1|6635.1|6632.3|6631.4|6628.6|27
1621440620000|2021-05-19 16:10:20|6634.4|6631.6|6634.6|6631.8|6636.1|6633.3|6634.4|6631.6|27
1621440630000|2021-05-19 16:10:30|6634.9|6632.1|6634.4|6631.6|6635.1|6632.3|6634.1|6631.3|11
1621440640000|2021-05-19 16:10:40|6634.9|6632.1|6635.4|6632.6|6635.4|6632.6|6634.6|6631.8|19
1621440650000|2021-05-19 16:10:50|6635.1|6632.3|6633.4|6630.6|6635.1|6632.3|6633.4|6630.6|8
1621440660000|2021-05-19 16:11:00|6633.6|6630.8|6634.6|6631.8|6636.1|6633.3|6633.4|6630.6|35
1621440670000|2021-05-19 16:11:10|6634.4|6631.6|6633.6|6630.8|6634.6|6631.8|6633.6|6630.8|3
1621440680000|2021-05-19 16:11:20|6633.4|6630.6|6634.1|6631.3|6634.1|6631.3|6633.4|6630.6|6
1621440690000|2021-05-19 16:11:30|6633.9|6631.1|6634.9|6632.1|6635.6|6632.8|6633.9|6631.1|9
1621440700000|2021-05-19 16:11:40|6635.1|6632.3|6634.1|6631.3|6635.1|6632.3|6633.4|6630.6|29
1621440710000|2021-05-19 16:11:50|6635.1|6632.3|6634.6|6631.8|6637.6|6634.8|6634.6|6631.8|226
1621440720000|2021-05-19 16:12:00|6634.7|6631.9|6630.3|6627.5|6635.4|6632.6|6629.7|6626.9|499
1621440730000|2021-05-19 16:12:10|6630.8|6628|6630.2|6627.4|6630.8|6628|6629.2|6626.4|37
1621440740000|2021-05-19 16:12:20|6630.7|6627.9|6631.2|6628.4|6631.2|6628.4|6630.2|6627.4|9
1621440750000|2021-05-19 16:12:30|6630.8|6628|6631.2|6628.4|6631.3|6628.5|6630.8|6628|14
1621440760000|2021-05-19 16:12:40|6632.2|6629.4|6631.2|6628.4|6632.2|6629.4|6631.2|6628.4|8
1621440770000|2021-05-19 16:12:50|6631.3|6628.5|6632.3|6629.5|6632.7|6629.9|6631.3|6628.5|3
1621440780000|2021-05-19 16:13:00|6632.2|6629.4|6634.8|6632|6635.7|6632.9|6632.2|6629.4|72
1621440790000|2021-05-19 16:13:10|6634.7|6631.9|6635.8|6633|6636.7|6633.9|6634.7|6631.9|19
1621440800000|2021-05-19 16:13:20|6635.7|6632.9|6635.2|6632.4|6635.7|6632.9|6635.2|6632.4|3
1621440810000|2021-05-19 16:13:30|6635.7|6632.9|6637.7|6634.9|6638.2|6635.4|6635.7|6632.9|47
1621440820000|2021-05-19 16:13:40|6638.3|6635.5|6639.8|6637|6639.8|6637|6638.3|6635.5|16
1621440830000|2021-05-19 16:13:50|6639.2|6636.4|6639.3|6636.5|6639.3|6636.5|6638.2|6635.4|28
1621440840000|2021-05-19 16:14:00|6639.8|6637|6639.8|6637|6639.8|6637|6639.7|6636.9|22
1621440850000|2021-05-19 16:14:10|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6638.4|6635.6|13
1621440860000|2021-05-19 16:14:20|6639.7|6636.9|6639.8|6637|6639.8|6637|6639.3|6636.5|16
1621440870000|2021-05-19 16:14:30|6639.7|6636.9|6641.8|6639|6641.8|6639|6639.3|6636.5|39
1621440880000|2021-05-19 16:14:40|6642.3|6639.5|6639.8|6637|6642.8|6640|6639.8|6637|19
1621440890000|2021-05-19 16:14:50|6640.2|6637.4|6643.3|6640.5|6643.8|6641|6640.2|6637.4|37
1621440900000|2021-05-19 16:15:00|6643.8|6641|6642.8|6640|6644.3|6641.5|6642.3|6639.5|114
1621440910000|2021-05-19 16:15:10|6643.8|6641|6643.7|6640.9|6644.8|6642|6643.7|6640.9|35
1621440920000|2021-05-19 16:15:20|6643.8|6641|6644.2|6641.4|6644.8|6642|6642.2|6639.4|43
1621440930000|2021-05-19 16:15:30|6644.8|6642|6645.9|6643.1|6648.2|6645.4|6644.8|6642|159
1621440940000|2021-05-19 16:15:40|6645.8|6643|6646.6|6643.8|6647.4|6644.6|6644.9|6642.1|39
1621440950000|2021-05-19 16:15:50|6646.4|6643.6|6645.9|6643.1|6646.4|6643.6|6645.9|6643.1|11
1621440960000|2021-05-19 16:16:00|6645.6|6642.8|6644.8|6642|6647.4|6644.6|6644.8|6642|30
1621440970000|2021-05-19 16:16:10|6644.9|6642.1|6647.4|6644.6|6647.4|6644.6|6644.9|6642.1|36
1621440980000|2021-05-19 16:16:20|6646.9|6644.1|6647.8|6645|6648.9|6646.1|6646.9|6644.1|119
1621440990000|2021-05-19 16:16:30|6647.4|6644.6|6649.7|6646.9|6649.7|6646.9|6647.4|6644.6|86
1621441000000|2021-05-19 16:16:40|6649.5|6646.7|6651.9|6649.1|6653.8|6651|6649.5|6646.7|546
1621441010000|2021-05-19 16:16:50|6651.4|6648.6|6651.8|6649|6651.9|6649.1|6650.4|6647.6|25
1621441020000|2021-05-19 16:17:00|6651.4|6648.6|6651.4|6648.6|6651.9|6649.1|6650.4|6647.6|10
1621441030000|2021-05-19 16:17:10|6650.9|6648.1|6648.8|6646|6650.9|6648.1|6648.8|6646|17
1621441040000|2021-05-19 16:17:20|6649.4|6646.6|6651.1|6648.3|6651.1|6648.3|6649.4|6646.6|43
1621441050000|2021-05-19 16:17:30|6650.9|6648.1|6650.8|6648|6651.6|6648.8|6650.4|6647.6|46
1621441060000|2021-05-19 16:17:40|6650.9|6648.1|6648.8|6646|6651.8|6649|6648.8|6646|182
1621441070000|2021-05-19 16:17:50|6648.9|6646.1|6649.3|6646.5|6650|6647.2|6648.8|6646|37
1621441080000|2021-05-19 16:18:00|6649.8|6647|6648.4|6645.6|6649.8|6647|6646.8|6644|122
1621441090000|2021-05-19 16:18:10|6648.3|6645.5|6648.3|6645.5|6649.1|6646.3|6648.3|6645.5|27
1621441100000|2021-05-19 16:18:20|6648.4|6645.6|6647.8|6645|6648.4|6645.6|6647.2|6644.4|51
1621441110000|2021-05-19 16:18:30|6647.7|6644.9|6648.5|6645.7|6649.2|6646.4|6647.2|6644.4|23
1621441120000|2021-05-19 16:18:40|6648.3|6645.5|6649.2|6646.4|6649.4|6646.6|6648.3|6645.5|17
1621441130000|2021-05-19 16:18:50|6648.8|6646|6649.2|6646.4|6649.3|6646.5|6648.8|6646|4
1621441140000|2021-05-19 16:19:00|6649.3|6646.5|6647.8|6645|6651.2|6648.4|6647.7|6644.9|50
1621441150000|2021-05-19 16:19:10|6647.7|6644.9|6647.2|6644.4|6648.2|6645.4|6647.2|6644.4|29
1621441160000|2021-05-19 16:19:20|6647.5|6644.7|6651.2|6648.4|6651.7|6648.9|6647.5|6644.7|152
1621441170000|2021-05-19 16:19:30|6650.9|6648.1|6650.3|6647.5|6650.9|6648.1|6649.7|6646.9|118
1621441180000|2021-05-19 16:19:40|6650.8|6648|6652.8|6650|6652.8|6650|6649.3|6646.5|105
1621441190000|2021-05-19 16:19:50|6652.3|6649.5|6653.3|6650.5|6653.4|6650.6|6651.8|6649|279
1621441200000|2021-05-19 16:20:00|6652.9|6650.1|6655.9|6653.1|6656.1|6653.3|6652.9|6650.1|60
1621441210000|2021-05-19 16:20:10|6655.8|6653|6654.9|6652.1|6655.8|6653|6654.4|6651.6|5
1621441220000|2021-05-19 16:20:20|6654.4|6651.6|6651.4|6648.6|6655.1|6652.3|6651.1|6648.3|123
1621441230000|2021-05-19 16:20:30|6651.9|6649.1|6650.9|6648.1|6652.1|6649.3|6649.9|6647.1|174
1621441240000|2021-05-19 16:20:40|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6650.4|6647.6|10
1621441250000|2021-05-19 16:20:50|6651.4|6648.6|6651.8|6649|6651.8|6649|6651.4|6648.6|44
1621441260000|2021-05-19 16:21:00|6651.9|6649.1|6651.3|6648.5|6652.3|6649.5|6650.9|6648.1|10
1621441270000|2021-05-19 16:21:10|6652.3|6649.5|6652.9|6650.1|6652.9|6650.1|6652.3|6649.5|16
1621441280000|2021-05-19 16:21:20|6652.8|6650|6651.9|6649.1|6652.8|6650|6650.9|6648.1|28
1621441290000|2021-05-19 16:21:30|6651.8|6649|6648.9|6646.1|6651.8|6649|6648.8|6646|141
1621441300000|2021-05-19 16:21:40|6648.8|6646|6648.4|6645.6|6648.9|6646.1|6648.3|6645.5|2
1621441310000|2021-05-19 16:21:50|6648.8|6646|6648.3|6645.5|6649.4|6646.6|6648.3|6645.5|23
1621441320000|2021-05-19 16:22:00|6647.8|6645|6649.8|6647|6651.4|6648.6|6647.8|6645|102
1621441330000|2021-05-19 16:22:10|6650.3|6647.5|6650.3|6647.5|6650.8|6648|6650.3|6647.5|6
1621441340000|2021-05-19 16:22:20|6649.8|6647|6649.9|6647.1|6649.9|6647.1|6649.8|6647|8
1621441350000|2021-05-19 16:22:30|6649.4|6646.6|6649.4|6646.6|6650.4|6647.6|6649.1|6646.3|65
1621441360000|2021-05-19 16:22:40|6649.9|6647.1|6651.1|6648.3|6651.4|6648.6|6649.1|6646.3|56
1621441370000|2021-05-19 16:22:50|6652.5|6649.7|6650.9|6648.1|6652.8|6650|6650.9|6648.1|60
1621441380000|2021-05-19 16:23:00|6651.1|6648.3|6653.1|6650.3|6653.1|6650.3|6651.1|6648.3|18
1621441390000|2021-05-19 16:23:10|6653.4|6650.6|6653.7|6650.9|6653.9|6651.1|6652.4|6649.6|71
1621441400000|2021-05-19 16:23:20|6654.1|6651.3|6653.4|6650.6|6654.4|6651.6|6653.1|6650.3|7
1621441410000|2021-05-19 16:23:30|6653.1|6650.3|6652.4|6649.6|6653.1|6650.3|6651.7|6648.9|10
1621441420000|2021-05-19 16:23:40|6652.8|6650|6652.9|6650.1|6653.4|6650.6|6652.8|6650|13
1621441430000|2021-05-19 16:23:50|6652.8|6650|6651.8|6649|6652.8|6650|6651.8|6649|31
1621441440000|2021-05-19 16:24:00|6651.1|6648.3|6651.4|6648.6|6652.1|6649.3|6650.4|6647.6|38
1621441450000|2021-05-19 16:24:10|6651.9|6649.1|6650.9|6648.1|6652.1|6649.3|6650.8|6648|7
1621441460000|2021-05-19 16:24:20|6650.1|6647.3|6650.4|6647.6|6650.4|6647.6|6649.4|6646.6|42
1621441470000|2021-05-19 16:24:30|6650.8|6648|6652.8|6650|6653.1|6650.3|6650.8|6648|25
1621441480000|2021-05-19 16:24:40|6652.4|6649.6|6652.9|6650.1|6652.9|6650.1|6651.4|6648.6|16
1621441490000|2021-05-19 16:24:50|6652.4|6649.6|6652.8|6650|6653.4|6650.6|6652.4|6649.6|21
1621441500000|2021-05-19 16:25:00|6652.4|6649.6|6651.4|6648.6|6652.4|6649.6|6651.1|6648.3|195
1621441510000|2021-05-19 16:25:10|6651.1|6648.3|6650.3|6647.5|6651.1|6648.3|6649.8|6647|41
1621441520000|2021-05-19 16:25:20|6650.8|6648|6649.2|6646.4|6651.3|6648.5|6648.8|6646|50
1621441530000|2021-05-19 16:25:30|6648.4|6645.6|6648.8|6646|6649.3|6646.5|6647.8|6645|45
1621441540000|2021-05-19 16:25:40|6648.3|6645.5|6644.8|6642|6648.3|6645.5|6644.8|6642|27
1621441550000|2021-05-19 16:25:50|6645.3|6642.5|6646.8|6644|6646.8|6644|6645.3|6642.5|1
1621441560000|2021-05-19 16:26:00|6646.7|6643.9|6646.8|6644|6646.8|6644|6646.2|6643.4|7
1621441570000|2021-05-19 16:26:10|6647.5|6644.7|6647.8|6645|6648.3|6645.5|6647.5|6644.7|23
1621441580000|2021-05-19 16:26:20|6647.9|6645.1|6648.7|6645.9|6648.8|6646|6647.9|6645.1|3
1621441590000|2021-05-19 16:26:30|6648.8|6646|6648.3|6645.5|6648.8|6646|6647.8|6644.4|27
1621441600000|2021-05-19 16:26:40|6648.2|6645.4|6645.7|6642.9|6648.3|6645.5|6645.7|6642.9|17
1621441610000|2021-05-19 16:26:50|6645.8|6643|6642.8|6640|6645.8|6643|6642.3|6639.5|119
1621441620000|2021-05-19 16:27:00|6642.3|6639.5|6644.3|6641.5|6644.3|6641.5|6641.8|6639|75
1621441630000|2021-05-19 16:27:10|6644.8|6642|6647.3|6644.5|6647.4|6644.6|6644.4|6641.6|32
1621441640000|2021-05-19 16:27:20|6647.8|6643.8|6646.8|6644|6647.8|6644.5|6646.4|6643.6|45
1621441650000|2021-05-19 16:27:30|6646.4|6643.6|6646.4|6643.6|6646.8|6644|6646.4|6643.6|107
1621441660000|2021-05-19 16:27:40|6646.8|6644|6648.3|6645.5|6648.9|6646.1|6646.8|6644|54
1621441670000|2021-05-19 16:27:50|6647.4|6644.6|6649.1|6646.3|6649.4|6646.6|6647.4|6644.6|52
1621441680000|2021-05-19 16:28:00|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|0
1621441690000|2021-05-19 16:28:10|6648.4|6645.6|6648.4|6645.6|6648.9|6646.1|6647.9|6645.1|103
1621441700000|2021-05-19 16:28:20|6647.9|6645.1|6648.4|6645.6|6648.4|6645.6|6647.9|6645.1|41
1621441710000|2021-05-19 16:28:30|6648.1|6645.3|6649.3|6646.5|6649.4|6646.6|6647.9|6645.1|6
1621441720000|2021-05-19 16:28:40|6649.4|6646.6|6648.8|6646|6649.4|6646.6|6648.8|6646|12
1621441730000|2021-05-19 16:28:50|6648.9|6646.1|6647.4|6644.6|6648.9|6646.1|6646.9|6644.1|18
1621441740000|2021-05-19 16:29:00|6647.8|6645|6648.4|6645.6|6648.4|6645.6|6646.8|6644|17
1621441750000|2021-05-19 16:29:10|6647.9|6645.1|6648.3|6645.5|6648.4|6645.6|6647.9|6645.1|3
1621441760000|2021-05-19 16:29:20|6648.4|6645.6|6647.6|6644.8|6648.4|6645.6|6647.1|6644.3|25
1621441770000|2021-05-19 16:29:30|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6647.4|6644.6|6
1621441780000|2021-05-19 16:29:40|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|38
1621441790000|2021-05-19 16:29:50|6648.4|6645.6|6649.6|6646.8|6650.4|6647.6|6648.1|6645.3|94
1621441800000|2021-05-19 16:30:00|6650.4|6647.6|6648.9|6646.1|6651.1|6648.3|6648.1|6645.3|120
1621441810000|2021-05-19 16:30:10|6649.1|6646.3|6648.4|6645.6|6649.1|6646.3|6648.4|6645.6|5
1621441820000|2021-05-19 16:30:20|6648.1|6645.3|6650.1|6647.3|6650.1|6647.3|6648.1|6645.3|48
1621441830000|2021-05-19 16:30:30|6649.9|6647.1|6650.4|6647.6|6650.4|6647.6|6649.4|6646.6|46
1621441840000|2021-05-19 16:30:40|6650.6|6647.8|6651.1|6648.3|6651.8|6649|6649.4|6646.6|127
1621441850000|2021-05-19 16:30:50|6650.9|6648.1|6650.4|6647.6|6651.1|6648.3|6650.4|6647.6|17
1621441860000|2021-05-19 16:31:00|6651.1|6648.3|6648.6|6645.8|6651.1|6648.3|6648.1|6645.3|285
1621441870000|2021-05-19 16:31:10|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|5
1621441880000|2021-05-19 16:31:20|6649.1|6646.3|6648.6|6645.8|6649.1|6646.3|6648.1|6645.3|23
1621441890000|2021-05-19 16:31:30|6648.4|6645.6|6646.9|6644.1|6648.4|6645.6|6646.9|6644.1|14
1621441900000|2021-05-19 16:31:40|6646.4|6643.6|6644.6|6641.8|6646.9|6644.1|6644.1|6641.3|59
1621441910000|2021-05-19 16:31:50|6644.9|6642.1|6642.4|6639.6|6645.1|6642.3|6642.4|6639.6|45
1621441920000|2021-05-19 16:32:00|6642.6|6639.8|6641.3|6638.5|6642.6|6639.8|6640.9|6638.1|35
1621441930000|2021-05-19 16:32:10|6641.8|6639|6641.9|6639.1|6644.1|6641.3|6641.8|6639|44
1621441940000|2021-05-19 16:32:20|6642.4|6639.6|6644.3|6641.5|6644.3|6641.5|6642.4|6639.6|14
1621441950000|2021-05-19 16:32:30|6643.9|6641.1|6644.4|6641.6|6644.4|6641.6|6643.8|6641|6
1621441960000|2021-05-19 16:32:40|6643.9|6641.1|6643.8|6641|6643.9|6641.1|6642.9|6640.1|16
1621441970000|2021-05-19 16:32:50|6643.6|6640.8|6647.6|6644.8|6648.4|6645.6|6643.6|6640.8|79
1621441980000|2021-05-19 16:33:00|6647.4|6644.6|6652.1|6649.3|6654.1|6651.3|6647.4|6644.6|344
1621441990000|2021-05-19 16:33:10|6651.9|6649.1|6651.4|6648.6|6652.1|6649.3|6650.9|6648.1|35
1621442000000|2021-05-19 16:33:20|6651.9|6649.1|6652.1|6649.3|6652.1|6649.3|6651.9|6649.1|11
1621442010000|2021-05-19 16:33:30|6652.3|6649.5|6653.6|6650.8|6654.1|6651.3|6652.3|6649.5|62
1621442020000|2021-05-19 16:33:40|6655.1|6652.3|6653.9|6651.1|6655.1|6652.3|6653.6|6650.8|77
1621442030000|2021-05-19 16:33:50|6653.6|6650.8|6653.4|6650.6|6655.1|6652.3|6653.4|6650.6|75
1621442040000|2021-05-19 16:34:00|6653.1|6650.3|6653.9|6651.1|6655.1|6652.3|6653.1|6650.3|73
1621442050000|2021-05-19 16:34:10|6653.4|6650.6|6652.4|6649.6|6654.1|6651.3|6650.6|6647.8|284
1621442060000|2021-05-19 16:34:20|6652.6|6649.8|6651.4|6648.6|6652.6|6649.8|6651.1|6648.3|35
1621442070000|2021-05-19 16:34:30|6651.1|6648.3|6650.6|6647.8|6651.1|6648.3|6649.6|6646.8|64
1621442080000|2021-05-19 16:34:40|6650.7|6647.9|6650.4|6647.6|6652.1|6649.3|6650.4|6647.6|57
1621442090000|2021-05-19 16:34:50|6650.6|6647.8|6651.8|6649|6652.1|6649.3|6650.6|6647.8|26
1621442100000|2021-05-19 16:35:00|6651.4|6648.6|6653.1|6650.3|6653.1|6650.3|6651.4|6648.6|19
1621442110000|2021-05-19 16:35:10|||||||||21
1621442120000|2021-05-19 16:35:20|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|48
1621442130000|2021-05-19 16:35:30|6653.4|6650.6|6654.4|6651.6|6655.1|6652.3|6653.4|6650.6|52
1621442140000|2021-05-19 16:35:40|6653.9|6651.1|6654.6|6651.8|6655.1|6652.3|6653.9|6651.1|23
1621442150000|2021-05-19 16:35:50|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|6654.4|6651.6|90
1621442160000|2021-05-19 16:36:00|6654.9|6652.1|6654.1|6651.3|6656.1|6653.3|6653.8|6651|129
1621442170000|2021-05-19 16:36:10|6653.9|6651.1|6652.4|6649.6|6654.4|6651.6|6650.4|6647.6|95
1621442180000|2021-05-19 16:36:20|6652.1|6649.3|6652.9|6650.1|6652.9|6650.1|6651.6|6648.8|73
1621442190000|2021-05-19 16:36:30|6652.4|6649.6|6654.4|6651.6|6654.4|6651.6|6652.4|6649.6|9
1621442200000|2021-05-19 16:36:40|6654.6|6651.8|6651.9|6649.1|6655.1|6652.3|6651.4|6648.6|24
1621442210000|2021-05-19 16:36:50|6651.4|6648.6|6653.1|6650.3|6653.1|6650.3|6651.4|6648.6|10
1621442220000|2021-05-19 16:37:00|6653.4|6650.6|6654.4|6651.6|6654.4|6651.6|6653.4|6650.6|165
1621442230000|2021-05-19 16:37:10|6655.6|6652.8|6656.9|6654.1|6657.1|6654.3|6654.6|6651.8|141
1621442240000|2021-05-19 16:37:20|6657.1|6654.3|6662.7|6659.9|6663.1|6660.3|6657.1|6654.3|395
1621442250000|2021-05-19 16:37:30|6662.2|6659.4|6661.7|6658.9|6662.3|6659.5|6661.7|6658.9|30
1621442260000|2021-05-19 16:37:40|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6660.7|6657.9|14
1621442270000|2021-05-19 16:37:50|6661.8|6659|6661.1|6658.3|6661.8|6659|6661.1|6658.3|10
1621442280000|2021-05-19 16:38:00|6661.2|6658.4|6662.2|6659.4|6663.7|6660.9|6661.1|6658.3|53
1621442290000|2021-05-19 16:38:10|6662.1|6659.3|6660.2|6657.4|6662.7|6659.9|6660.1|6657.3|44
1621442300000|2021-05-19 16:38:20|6660.1|6657.3|6661.1|6658.3|6661.2|6658.4|6660.1|6657.3|21
1621442310000|2021-05-19 16:38:30|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.1|6658.3|9
1621442320000|2021-05-19 16:38:40|6661.1|6658.3|6660.7|6657.9|6661.1|6658.3|6660.1|6657.3|9
1621442330000|2021-05-19 16:38:50|6661.4|6658.6|6660.2|6657.4|6661.7|6658.9|6660.2|6657.4|14
1621442340000|2021-05-19 16:39:00|6660.3|6657.5|6658.3|6655.5|6660.3|6657.5|6658.1|6655.3|38
1621442350000|2021-05-19 16:39:10|6659.1|6656.3|6660.1|6657.3|6660.3|6657.5|6659.1|6656.3|97
1621442360000|2021-05-19 16:39:20|6660.2|6657.4|6659.2|6656.4|6660.2|6657.4|6658.3|6655.5|13
1621442370000|2021-05-19 16:39:30|6659.3|6656.5|6660.2|6657.4|6660.2|6657.4|6659.3|6656.5|7
1621442380000|2021-05-19 16:39:40|6660.3|6657.5|6660.2|6657.4|6660.3|6657.5|6660.2|6657.4|30
1621442390000|2021-05-19 16:39:50|6660.3|6657.5|6661.7|6658.9|6662.2|6659.4|6660.3|6657.5|13
1621442400000|2021-05-19 16:40:00|6661.9|6659.1|6659.7|6656.9|6662.7|6659.9|6659.3|6656.5|85
1621442410000|2021-05-19 16:40:10|6659.2|6656.4|6660.7|6657.9|6661.6|6658.8|6658.7|6655.9|43
1621442420000|2021-05-19 16:40:20|6660.2|6657.4|6661.1|6658.3|6662.1|6659.3|6660.2|6657.4|16
1621442430000|2021-05-19 16:40:30|6661.7|6658.9|6663.1|6660.3|6663.7|6660.9|6661.7|6658.9|50
1621442440000|2021-05-19 16:40:40|6662.7|6659.9|6660.2|6657.4|6662.7|6659.9|6660.2|6657.4|276
1621442450000|2021-05-19 16:40:50|6660.1|6657.3|6660.7|6657.9|6662.2|6659.4|6660.1|6657.3|52
1621442460000|2021-05-19 16:41:00|6660.3|6657.5|6661.1|6658.3|6661.7|6658.9|6659.1|6656.3|130
1621442470000|2021-05-19 16:41:10|6661.2|6658.4|6659.7|6656.9|6661.2|6658.4|6659.7|6656.9|8
1621442480000|2021-05-19 16:41:20|6659.1|6656.3|6660.7|6657.9|6660.7|6657.9|6657.3|6654.5|64
1621442490000|2021-05-19 16:41:30|6660.2|6657.4|6663.1|6660.3|6663.1|6660.3|6660.2|6657.4|7
1621442500000|2021-05-19 16:41:40|6662.7|6659.9|6662.2|6659.4|6662.7|6659.9|6661.7|6658.9|22
1621442510000|2021-05-19 16:41:50|6661.7|6658.9|6661.1|6658.3|6662.2|6659.4|6660.6|6657.8|18
1621442520000|2021-05-19 16:42:00|6661.2|6658.4|6661.1|6658.3|6663.7|6660.9|6660.7|6657.9|438
1621442530000|2021-05-19 16:42:10|6660.9|6658.1|6660.9|6658.1|6662.1|6659.3|6660.4|6657.6|39
1621442540000|2021-05-19 16:42:20|6661.4|6658.6|6661.1|6658.3|6661.9|6659.1|6660.4|6657.6|24
1621442550000|2021-05-19 16:42:30|6661.8|6659|6664.6|6661.8|6665.1|6662.3|6661.8|6659|102
1621442560000|2021-05-19 16:42:40|6664.4|6661.6|6665.1|6662.3|6665.1|6662.3|6664.1|6661.3|1
1621442570000|2021-05-19 16:42:50|6664.6|6661.8|6664.4|6661.6|6664.6|6661.8|6663.9|6661.1|16
1621442580000|2021-05-19 16:43:00|6663.7|6660.9|6663.1|6660.3|6664.1|6661.3|6663.1|6660.3|7
1621442590000|2021-05-19 16:43:10|6663.6|6660.8|6663.6|6660.8|6664.1|6661.3|6663.1|6660.3|6
1621442600000|2021-05-19 16:43:20|6663.7|6660.9|6663.6|6660.8|6664.1|6661.3|6663.4|6660.6|5
1621442610000|2021-05-19 16:43:30|6663.4|6660.6|6666.6|6663.8|6668.1|6665.3|6663.4|6660.6|83
1621442620000|2021-05-19 16:43:40|6666.1|6663.3|6666.1|6663.3|6667.1|6664.3|6665.9|6663.1|19
1621442630000|2021-05-19 16:43:50|6665.9|6663.1|6666.8|6664|6666.8|6664|6665.9|6663.1|1
1621442640000|2021-05-19 16:44:00|6665.4|6662.6|6665.1|6662.3|6666.1|6663.3|6664.4|6661.6|35
1621442650000|2021-05-19 16:44:10|6664.6|6661.8|6664.6|6661.8|6665.1|6662.3|6664.4|6661.6|10
1621442660000|2021-05-19 16:44:20|6665.1|6662.3|6663.7|6660.9|6665.1|6662.3|6663.1|6660.3|14
1621442670000|2021-05-19 16:44:30|6664.1|6661.3|6664.6|6661.8|6664.6|6661.8|6663.1|6660.3|29
1621442680000|2021-05-19 16:44:40|6664.4|6661.6|6664.6|6661.8|6665.1|6662.3|6664.4|6661.6|8
1621442690000|2021-05-19 16:44:50|6664.1|6661.3|6667.4|6664.6|6668.1|6665.3|6664.1|6661.3|48
1621442700000|2021-05-19 16:45:00|6666.9|6664.1|6667.1|6664.3|6667.1|6664.3|6665.4|6662.6|22
1621442710000|2021-05-19 16:45:10|6667.4|6664.6|6668.1|6665.3|6668.4|6665.6|6666.9|6664.1|21
1621442720000|2021-05-19 16:45:20|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6666.7|6663.9|51
1621442730000|2021-05-19 16:45:30|6668.1|6665.3|6667.7|6664.9|6668.1|6665.3|6667.4|6664.6|16
1621442740000|2021-05-19 16:45:40|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|7
1621442750000|2021-05-19 16:45:50|6667.6|6664.8|6670.4|6667.6|6670.6|6667.8|6667.6|6664.8|71
1621442760000|2021-05-19 16:46:00|6670.1|6667.3|6669.1|6666.3|6671.1|6668.3|6668.6|6665.8|64
1621442770000|2021-05-19 16:46:10|6668.7|6665.9|6668.4|6665.6|6668.7|6665.9|6668.4|6665.6|5
1621442780000|2021-05-19 16:46:20|6668.1|6665.3|6664.6|6661.8|6668.1|6665.3|6664.1|6661.3|26
1621442790000|2021-05-19 16:46:30|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6663.4|6660.6|15
1621442800000|2021-05-19 16:46:40|6664.6|6661.8|6664.4|6661.6|6666.1|6663.3|6664.4|6661.6|16
1621442810000|2021-05-19 16:46:50|6664.8|6662|6666.1|6663.3|6666.1|6663.3|6664.8|6662|17
1621442820000|2021-05-19 16:47:00|6666.6|6663.8|6668.4|6665.6|6668.4|6665.6|6666.6|6663.8|41
1621442830000|2021-05-19 16:47:10|6669.1|6666.3|6668.4|6665.6|6669.1|6666.3|6668.4|6665.6|5
1621442840000|2021-05-19 16:47:20|6668.1|6665.3|6666.1|6663.3|6668.1|6665.3|6665.8|6663|21
1621442850000|2021-05-19 16:47:30|6665.9|6663.1|6665.1|6662.3|6665.9|6663.1|6664.9|6662.1|14
1621442860000|2021-05-19 16:47:40|6664.8|6662|6664.1|6661.3|6664.9|6662.1|6663.6|6660.8|21
1621442870000|2021-05-19 16:47:50|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.4|6661.6|1
1621442880000|2021-05-19 16:48:00|6665.1|6662.3|6667.4|6664.6|6667.6|6664.8|6665.1|6662.3|9
1621442890000|2021-05-19 16:48:10|||||||||1
1621442900000|2021-05-19 16:48:20|6667.1|6664.3|6665.1|6662.3|6667.4|6664.6|6663.8|6661|38
1621442910000|2021-05-19 16:48:30|6664.9|6662.1|6667.4|6664.6|6667.6|6664.8|6664.9|6662.1|48
1621442920000|2021-05-19 16:48:40|6667.6|6664.8|6668.1|6665.3|6668.2|6665.4|6666.9|6664.1|42
1621442930000|2021-05-19 16:48:50|6668.4|6665.6|6667.6|6664.8|6668.4|6665.6|6667.4|6664.6|19
1621442940000|2021-05-19 16:49:00|6667.7|6664.9|6670.1|6667.3|6670.1|6667.3|6667.7|6664.9|15
1621442950000|2021-05-19 16:49:10|6669.9|6667.1|6668.8|6666|6670.1|6667.3|6668.8|6666|18
1621442960000|2021-05-19 16:49:20|6669.1|6666.3|6667.1|6664.3|6669.1|6666.3|6666.6|6663.8|45
1621442970000|2021-05-19 16:49:30|6667.4|6664.6|6667.6|6664.8|6668.1|6665.3|6667.4|6664.6|9
1621442980000|2021-05-19 16:49:40|6667.4|6664.6|6665.1|6662.3|6667.4|6664.6|6665.1|6662.3|34
1621442990000|2021-05-19 16:49:50|6665.9|6663.1|6664.1|6661.3|6666.1|6663.3|6663.9|6661.1|23
1621443000000|2021-05-19 16:50:00|6664.6|6661.8|6664.9|6662.1|6665.4|6662.6|6664.6|6661.8|33
1621443010000|2021-05-19 16:50:10|6664.4|6661.6|6667.4|6664.6|6668.4|6665.6|6664.1|6661.3|36
1621443020000|2021-05-19 16:50:20|6667.6|6664.8|6662.6|6659.8|6668.1|6665.3|6662.6|6659.8|45
1621443030000|2021-05-19 16:50:30|6662.4|6659.6|6660.1|6657.3|6662.6|6659.8|6659.4|6656.6|35
1621443040000|2021-05-19 16:50:40|6660.4|6657.6|6661.6|6658.8|6662.6|6659.8|6660.4|6657.6|20
1621443050000|2021-05-19 16:50:50|6662.1|6659.3|6661.4|6658.6|6662.7|6659.9|6661.4|6658.6|28
1621443060000|2021-05-19 16:51:00|6661.6|6658.8|6663.4|6660.6|6663.6|6660.8|6661.4|6658.6|5
1621443070000|2021-05-19 16:51:10|6663.6|6660.8|6662.9|6660.1|6663.6|6660.8|6662.6|6659.8|3
1621443080000|2021-05-19 16:51:20|6663.1|6660.3|6664.1|6661.3|6665.1|6662.3|6663.1|6660.3|14
1621443090000|2021-05-19 16:51:30|6663.6|6660.8|6664.9|6662.1|6665.6|6662.8|6663.6|6660.8|11
1621443100000|2021-05-19 16:51:40|6664.7|6661.9|6664.6|6661.8|6665.1|6662.3|6664.4|6661.6|6
1621443110000|2021-05-19 16:51:50|6664.4|6661.6|6661.7|6658.9|6664.4|6661.6|6661.6|6658.8|3
1621443120000|2021-05-19 16:52:00|6662.1|6659.3|6661.1|6658.3|6662.6|6659.8|6660.4|6657.6|57
1621443130000|2021-05-19 16:52:10|6661.2|6658.4|6661.6|6658.8|6662.1|6659.3|6660.7|6657.9|69
1621443140000|2021-05-19 16:52:20|6661.4|6658.6|6658.8|6656|6661.6|6658.8|6658.7|6655.9|82
1621443150000|2021-05-19 16:52:30|6658.4|6655.6|6660.4|6657.6|6660.6|6657.8|6658.1|6655.3|23
1621443160000|2021-05-19 16:52:40|6660.6|6657.8|6661.4|6658.6|6661.9|6659.1|6659.8|6657|19
1621443170000|2021-05-19 16:52:50|6661.8|6659|6662.6|6659.8|6662.7|6659.9|6661.4|6658.6|44
1621443180000|2021-05-19 16:53:00|6663.4|6660.6|6664.1|6661.3|6664.6|6661.8|6662.9|6660.1|10
1621443190000|2021-05-19 16:53:10|6663.9|6661.1|6667.1|6664.3|6667.7|6664.9|6662.6|6659.8|291
1621443200000|2021-05-19 16:53:20|6666.7|6663.9|6664.1|6661.3|6666.7|6663.9|6664.1|6661.3|172
1621443210000|2021-05-19 16:53:30|6663.9|6661.1|6662.6|6659.8|6664.4|6661.6|6662.4|6659.6|77
1621443220000|2021-05-19 16:53:40|6662.7|6659.9|6663.6|6660.8|6664.1|6661.3|6661.4|6658.6|53
1621443230000|2021-05-19 16:53:50|6664.1|6661.3|6667.4|6664.6|6667.4|6664.6|6663.4|6660.6|49
1621443240000|2021-05-19 16:54:00|6667.1|6664.3|6668.9|6666.1|6670.2|6667.4|6667.1|6664.3|128
1621443250000|2021-05-19 16:54:10|6668.6|6665.8|6667.7|6664.9|6668.7|6665.9|6667.7|6664.9|4
1621443260000|2021-05-19 16:54:20|6667.6|6664.8|6668.3|6665.5|6668.3|6665.5|6667.6|6664.8|21
1621443270000|2021-05-19 16:54:30|6668.7|6665.9|6666.2|6663.4|6668.7|6665.9|6666|6663.2|38
1621443280000|2021-05-19 16:54:40|6666|6663.2|6665.5|6662.7|6666.5|6663.7|6665.2|6662.4|21
1621443290000|2021-05-19 16:54:50|6665.2|6662.4|6667|6664.2|6668.2|6665.4|6665.2|6662.4|55
1621443300000|2021-05-19 16:55:00|6667.2|6664.4|6668.2|6665.4|6668.2|6665.4|6667|6664.2|22
1621443310000|2021-05-19 16:55:10|6668.7|6665.9|6668.7|6665.9|6669.7|6666.9|6668.7|6665.9|24
1621443320000|2021-05-19 16:55:20|6668.5|6665.7|6668.3|6665.5|6668.8|6666|6668|6665.2|42
1621443330000|2021-05-19 16:55:30|6668.7|6665.9|6669.7|6666.9|6669.7|6666.9|6668|6665.2|102
1621443340000|2021-05-19 16:55:40|6669.2|6666.4|6669.7|6666.9|6670.3|6667.5|6668.9|6666.1|79
1621443350000|2021-05-19 16:55:50|6669.5|6666.7|6668.7|6665.9|6669.7|6666.9|6668.2|6665.4|17
1621443360000|2021-05-19 16:56:00|6669|6666.2|6666.7|6663.9|6669|6666.2|6666|6663.2|10
1621443370000|2021-05-19 16:56:10|6667.5|6664.7|6667.5|6664.7|6667.7|6664.9|6667|6664.2|43
1621443380000|2021-05-19 16:56:20|6667.7|6664.9|6667.5|6664.7|6667.7|6664.9|6667|6664.2|5
1621443390000|2021-05-19 16:56:30|6667.7|6664.9|6670.2|6667.4|6670.3|6667.5|6667.7|6664.9|55
1621443400000|2021-05-19 16:56:40|6670|6667.2|6673.5|6670.7|6674.7|6671.9|6670|6667.2|152
1621443410000|2021-05-19 16:56:50|6673.4|6670.6|6673|6670.2|6674|6671.2|6672.7|6669.9|58
1621443420000|2021-05-19 16:57:00|6673.2|6670.4|6675|6672.2|6676.2|6673.4|6673|6670.2|191
1621443430000|2021-05-19 16:57:10|6675.5|6672.7|6674.7|6671.9|6676|6673.2|6673.7|6670.9|44
1621443440000|2021-05-19 16:57:20|6674.5|6671.7|6674.7|6671.9|6674.7|6671.9|6674|6671.2|15
1621443450000|2021-05-19 16:57:30|6675|6672.2|6675|6672.2|6676|6673.2|6675|6672.2|37
1621443460000|2021-05-19 16:57:40|6675.4|6672.6|6677|6674.2|6677.4|6674.6|6675.4|6672.6|60
1621443470000|2021-05-19 16:57:50|6676|6673.2|6676|6673.2|6676|6673.2|6675|6672.2|69
1621443480000|2021-05-19 16:58:00|6676.2|6673.4|6675.9|6673.1|6676.5|6673.7|6675.9|6673.1|20
1621443490000|2021-05-19 16:58:10|6676|6673.2|6676.4|6673.6|6676.4|6673.6|6676|6673.2|6
1621443500000|2021-05-19 16:58:20|6676.5|6673.7|6675.7|6672.9|6676.5|6673.7|6675.4|6672.6|27
1621443510000|2021-05-19 16:58:30|6676|6673.2|6676|6673.2|6676.7|6673.9|6676|6673.2|27
1621443520000|2021-05-19 16:58:40|6675|6672.2|6675|6672.2|6675|6672.2|6675|6672.2|4
1621443530000|2021-05-19 16:58:50|6675.4|6672.6|6675|6672.2|6676|6673.2|6675|6672.2|31
1621443540000|2021-05-19 16:59:00|6674|6671.2|6675.5|6672.7|6675.7|6672.9|6674|6671.2|23
1621443550000|2021-05-19 16:59:10|6675.7|6672.9|6676|6673.2|6676.7|6673.9|6675.7|6672.9|4
1621443560000|2021-05-19 16:59:20|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6675|6672.2|245
1621443570000|2021-05-19 16:59:30|6675.9|6673.1|6676|6673.2|6676|6673.2|6675.8|6673|18
1621443580000|2021-05-19 16:59:40|6675.9|6673.1|6674.5|6671.7|6675.9|6673.1|6674.4|6671.6|21
1621443590000|2021-05-19 16:59:50|6674.4|6671.6|6675.4|6672.6|6675.4|6672.6|6674.4|6671.6|6
1621443600000|2021-05-19 17:00:00|6675.2|6672.4|6674|6671.2|6675.4|6672.6|6674|6671.2|23
1621443610000|2021-05-19 17:00:10|6673.8|6671|6675|6672.2|6675|6672.2|6672.9|6670.1|37
1621443620000|2021-05-19 17:00:20|6674.8|6672|6675.4|6672.6|6675.4|6672.6|6674.8|6672|9
1621443630000|2021-05-19 17:00:30|6675.8|6673|6670|6667.2|6675.9|6673.1|6670|6667.2|62
1621443640000|2021-05-19 17:00:40|6670.4|6667.6|6669.4|6666.6|6670.4|6667.6|6669.4|6666.6|50
1621443650000|2021-05-19 17:00:50|6669|6666.2|6669.8|6667|6669.9|6667.1|6668.8|6666|13
1621443660000|2021-05-19 17:01:00|6669.4|6666.6|6670.4|6667.6|6670.9|6668.1|6668.8|6666|22
1621443670000|2021-05-19 17:01:10|6670.5|6667.7|6672|6669.2|6672|6669.2|6670.5|6667.7|10
1621443680000|2021-05-19 17:01:20|6672.4|6669.6|6672.4|6669.6|6673|6670.2|6671.9|6669.1|15
1621443690000|2021-05-19 17:01:30|6672.3|6669.5|6671|6668.2|6672.3|6669.5|6671|6668.2|9
1621443700000|2021-05-19 17:01:40|6671.5|6668.7|6674.5|6671.7|6674.5|6671.7|6671.5|6668.7|17
1621443710000|2021-05-19 17:01:50|6674.8|6672|6675.5|6672.7|6675.5|6672.7|6674.4|6671.6|3
1621443720000|2021-05-19 17:02:00|6675.9|6673.1|6674|6671.2|6675.9|6673.1|6673.4|6670.6|10
1621443730000|2021-05-19 17:02:10|6674.2|6671.4|6674.9|6672.1|6675|6672.2|6674.2|6671.4|3
1621443740000|2021-05-19 17:02:20|6675|6672.2|6673.4|6670.6|6675|6672.2|6673.4|6670.6|3
1621443750000|2021-05-19 17:02:30|6673|6670.2|6673|6670.2|6673.4|6670.6|6672.8|6670|6
1621443760000|2021-05-19 17:02:40|6673.8|6671|6675.4|6672.6|6675.4|6672.6|6673|6670.2|14
1621443770000|2021-05-19 17:02:50|6675|6672.2|6674.4|6671.6|6675|6672.2|6674.4|6671.6|7
1621443780000|2021-05-19 17:03:00|6673.9|6671.1|6674|6671.2|6674|6671.2|6673.9|6671.1|4
1621443790000|2021-05-19 17:03:10|6675.4|6672.6|6674.9|6672.1|6675.4|6672.6|6674.4|6671.6|13
1621443800000|2021-05-19 17:03:20|6674.4|6671.6|6673.9|6671.1|6674.4|6671.6|6673.4|6670.6|9
1621443810000|2021-05-19 17:03:30|6673.8|6671|6673.9|6671.1|6674|6671.2|6673.4|6670.6|5
1621443820000|2021-05-19 17:03:40|6673.7|6670.9|6673.4|6670.6|6674.4|6671.6|6673.4|6670.6|16
1621443830000|2021-05-19 17:03:50|6673.5|6670.7|6674|6671.2|6674|6671.2|6672.4|6669.6|36
1621443840000|2021-05-19 17:04:00|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|6674.4|6671.6|1
1621443850000|2021-05-19 17:04:10|6674|6671.2|6675|6672.2|6675|6672.2|6673.9|6671.1|13
1621443860000|2021-05-19 17:04:20|6677|6674.2|6675.9|6673.1|6677.9|6675.1|6675.4|6672.6|33
1621443870000|2021-05-19 17:04:30|6675.4|6672.6|6676|6673.2|6676|6673.2|6675.4|6672.6|4
1621443890000|2021-05-19 17:04:50|6676.4|6673.6|6676.9|6674.1|6678.4|6675.6|6676|6673.2|29
1621443900000|2021-05-19 17:05:00|6676.4|6673.6|6678.4|6675.6|6678.5|6675.7|6676.4|6673.6|19
1621443910000|2021-05-19 17:05:10|6678|6675.2|6677.4|6674.6|6678.5|6675.7|6677.4|6674.6|5
1621443920000|2021-05-19 17:05:20|6677.5|6674.7|6675.9|6673.1|6677.5|6674.7|6675.8|6673|13
1621443930000|2021-05-19 17:05:30|6675.5|6672.7|6676.9|6674.1|6677|6674.2|6675.4|6672.6|5
1621443940000|2021-05-19 17:05:40|6676.8|6674|6676.4|6673.6|6676.8|6674|6676|6673.2|27
1621443950000|2021-05-19 17:05:50|6677|6674.2|6676.8|6674|6677|6674.2|6676.8|6674|9
1621443960000|2021-05-19 17:06:00|6677|6674.2|6678.9|6676.1|6678.9|6676.1|6677|6674.2|18
1621443970000|2021-05-19 17:06:10|6678.8|6676|6678.4|6675.6|6678.8|6676|6678.4|6675.6|1
1621443980000|2021-05-19 17:06:20|6678.5|6675.7|6679.4|6676.6|6679.9|6677.1|6678.4|6675.6|14
1621443990000|2021-05-19 17:06:30|6680|6677.2|6676.9|6674.1|6680|6677.2|6676.9|6674.1|23
1621444000000|2021-05-19 17:06:40|6676|6673.2|6677.5|6674.7|6678.4|6675.6|6676|6673.2|11
1621444010000|2021-05-19 17:06:50|6677.9|6675.1|6680|6677.2|6680|6677.2|6677.9|6675.1|60
1621444020000|2021-05-19 17:07:00|6679.9|6677.1|6680|6677.2|6680|6677.2|6679.9|6677.1|16
1621444030000|2021-05-19 17:07:10|6681.9|6679.1|6681.4|6678.6|6683|6680.2|6681.4|6678.6|19
1621444040000|2021-05-19 17:07:20|6681.5|6678.7|6680.9|6678.1|6681.5|6678.7|6680.9|6678.1|17
1621444050000|2021-05-19 17:07:30|6681|6678.2|6683|6680.2|6683|6680.2|6680.9|6678.1|12
1621444060000|2021-05-19 17:07:40|6683.4|6680.6|6686.4|6683.6|6686.5|6683.7|6683.4|6680.6|66
1621444070000|2021-05-19 17:07:50|6685.9|6683.1|6684.4|6681.6|6685.9|6683.1|6684.4|6681.6|30
1621444080000|2021-05-19 17:08:00|6684|6681.2|6683.4|6680.6|6684|6681.2|6682.9|6680.1|33
1621444090000|2021-05-19 17:08:10|6683.5|6680.7|6682.4|6679.6|6683.5|6680.7|6682.4|6679.6|85
1621444100000|2021-05-19 17:08:20|6681.9|6679.1|6682|6679.2|6682.4|6679.6|6681.8|6679|21
1621444110000|2021-05-19 17:08:30|6682.4|6679.6|6684.4|6681.6|6686.5|6683.7|6682.4|6679.6|51
1621444120000|2021-05-19 17:08:40|6684.3|6681.5|6684.8|6682|6685.4|6682.6|6683.5|6680.7|22
1621444130000|2021-05-19 17:08:50|6684.4|6681.6|6682.4|6679.6|6684.9|6682.1|6682.4|6679.6|46
1621444140000|2021-05-19 17:09:00|6682.8|6680|6682.9|6680.1|6683.3|6680.5|6682.4|6679.6|11
1621444150000|2021-05-19 17:09:10|6683.3|6680.5|6682.9|6680.1|6683.4|6680.6|6682.9|6680.1|8
1621444160000|2021-05-19 17:09:20|6682|6679.2|6684.9|6682.1|6684.9|6682.1|6682|6679.2|11
1621444170000|2021-05-19 17:09:30|6685.4|6682.6|6683.9|6681.1|6686.4|6683.6|6682.9|6680.1|54
1621444180000|2021-05-19 17:09:40|6683.4|6680.6|6683.9|6681.1|6684|6681.2|6683.4|6680.6|3
1621444190000|2021-05-19 17:09:50|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|0
1621444200000|2021-05-19 17:10:00|6683.8|6681|6684|6681.2|6684.4|6681.6|6683.4|6680.6|50
1621444210000|2021-05-19 17:10:10|6684.5|6681.7|6683.4|6680.6|6684.5|6681.7|6683|6680.2|42
1621444220000|2021-05-19 17:10:20|6684.4|6681.6|6683.9|6681.1|6684.9|6682.1|6683.4|6680.6|9
1621444230000|2021-05-19 17:10:30|6684|6681.2|6684.4|6681.6|6684.5|6681.7|6684|6681.2|19
1621444240000|2021-05-19 17:10:40|6684|6681.2|6683.4|6680.6|6684|6681.2|6683.4|6680.6|5
1621444250000|2021-05-19 17:10:50|6683.5|6680.7|6686|6683.2|6686|6683.2|6683.4|6680.6|24
1621444260000|2021-05-19 17:11:00|6686.4|6683.6|6686.5|6683.7|6688|6685.2|6686.4|6683.6|57
1621444270000|2021-05-19 17:11:10|6686.4|6683.6|6686.5|6683.7|6686.5|6683.7|6686|6683.2|2
1621444280000|2021-05-19 17:11:20|6686.4|6683.6|6686|6683.2|6686.5|6683.7|6685.4|6682.6|17
1621444290000|2021-05-19 17:11:30|6686.4|6683.6|6688.4|6685.6|6688.5|6685.7|6686.4|6683.6|44
1621444300000|2021-05-19 17:11:40|6688.5|6685.7|6688|6685.2|6688.5|6685.7|6688|6685.2|80
1621444310000|2021-05-19 17:11:50|6688.4|6685.6|6687.5|6684.7|6688.4|6685.6|6687.4|6684.6|51
1621444320000|2021-05-19 17:12:00|6687.4|6684.6|6686.4|6683.6|6687.9|6685.1|6686.4|6683.6|23
1621444330000|2021-05-19 17:12:10|6686|6683.2|6686.4|6683.6|6687|6684.2|6686|6683.2|9
1621444340000|2021-05-19 17:12:20|6686.5|6683.7|6687.4|6684.6|6687.5|6684.7|6686|6683.2|16
1621444350000|2021-05-19 17:12:30|6687.5|6684.7|6688.9|6686.1|6688.9|6686.1|6687.4|6684.6|22
1621444360000|2021-05-19 17:12:40|6689|6686.2|6688|6685.2|6689.8|6687|6688|6685.2|64
1621444370000|2021-05-19 17:12:50|6688.4|6685.6|6688.4|6685.6|6689|6686.2|6688.4|6685.6|17
1621444380000|2021-05-19 17:13:00|6687.9|6685.1|6687.8|6685|6687.9|6685.1|6686.2|6683.4|564
1621444390000|2021-05-19 17:13:10|6688.7|6685.9|6687.8|6685|6688.8|6686|6687.8|6685|9
1621444400000|2021-05-19 17:13:20|||||||||3
1621444410000|2021-05-19 17:13:30|6688.2|6685.4|6688.2|6685.4|6688.8|6686|6687.8|6685|31
1621444420000|2021-05-19 17:13:40|6687.8|6685|6687.8|6685|6687.8|6685|6687.8|6685|12
1621444430000|2021-05-19 17:13:50|6688.2|6685.4|6687.8|6685|6688.2|6685.4|6687.8|6685|2
1621444440000|2021-05-19 17:14:00|6686.8|6684|6686.2|6683.4|6686.8|6684|6685.8|6683|19
1621444450000|2021-05-19 17:14:10|6686.3|6683.5|6686.8|6684|6686.8|6684|6685.8|6683|16
1621444460000|2021-05-19 17:14:20|6686.3|6683.5|6686.8|6684|6686.8|6684|6685.8|6683|21
1621444470000|2021-05-19 17:14:30|6686.7|6683.9|6687.7|6684.9|6687.8|6685|6686.7|6683.9|9
1621444480000|2021-05-19 17:14:40|6687.2|6684.4|6686.8|6684|6687.8|6685|6686.8|6684|5
1621444490000|2021-05-19 17:14:50|6686.2|6683.4|6683.7|6680.9|6686.2|6683.4|6683.2|6680.4|48
1621444500000|2021-05-19 17:15:00|6684.2|6681.4|6686.7|6683.9|6687.8|6685|6684.2|6681.4|58
1621444510000|2021-05-19 17:15:10|6686.8|6684|6686.5|6683.7|6686.8|6684|6686.5|6683.7|4
1621444520000|2021-05-19 17:15:20|6686.2|6683.4|6686.2|6683.4|6687.5|6684.7|6686.2|6683.4|20
1621444530000|2021-05-19 17:15:30|6685.7|6682.9|6685.7|6682.9|6686.2|6683.4|6685.2|6682.4|18
1621444540000|2021-05-19 17:15:40|6685.8|6683|6685.5|6682.7|6686.2|6683.4|6685.5|6682.7|5
1621444550000|2021-05-19 17:15:50|6686.2|6683.4|6684.8|6682|6686.2|6683.4|6683.8|6681|27
1621444560000|2021-05-19 17:16:00|6684.7|6681.9|6685.2|6682.4|6685.2|6682.4|6684.5|6681.7|9
1621444570000|2021-05-19 17:16:10|6685.8|6683|6686.3|6683.5|6687.8|6685|6685.8|6683|33
1621444580000|2021-05-19 17:16:20|6686.8|6684|6687.8|6685|6687.8|6685|6686.8|6684|5
1621444590000|2021-05-19 17:16:30|||||||||15
1621444600000|2021-05-19 17:16:40|6688.5|6685.7|6689.8|6687|6690.2|6687.4|6688.5|6685.7|61
1621444610000|2021-05-19 17:16:50|6689.7|6686.9|6690.2|6687.4|6690.2|6687.4|6688.2|6685.4|126
1621444620000|2021-05-19 17:17:00|6690.5|6687.7|6689.7|6686.9|6690.5|6687.7|6689.5|6686.7|73
1621444630000|2021-05-19 17:17:10|6689.8|6687|6689.7|6686.9|6689.8|6687|6689.2|6686.4|2
1621444640000|2021-05-19 17:17:20|6689.8|6687|6689.5|6686.7|6689.8|6687|6689.5|6686.7|1
1621444650000|2021-05-19 17:17:30|6688.8|6686|6688.2|6685.4|6688.8|6686|6686.7|6683.9|22
1621444660000|2021-05-19 17:17:40|6687.2|6684.4|6687.2|6684.4|6688.2|6685.4|6687.2|6684.4|33
1621444670000|2021-05-19 17:17:50|6687.7|6684.9|6687.2|6684.4|6687.7|6684.9|6687.2|6684.4|7
1621444680000|2021-05-19 17:18:00|6687.8|6685|6687.2|6684.4|6688.8|6686|6687.2|6684.4|13
1621444690000|2021-05-19 17:18:10|6687.3|6684.5|6687.7|6684.9|6688|6685.2|6687.3|6684.5|0
1621444700000|2021-05-19 17:18:20|6687.5|6684.7|6687.3|6684.5|6687.8|6685|6687.2|6684.4|2
1621444710000|2021-05-19 17:18:30|6687.4|6684.6|6688.3|6685.5|6688.8|6686|6687.4|6684.6|10
1621444720000|2021-05-19 17:18:40|6688.2|6685.4|6688.8|6686|6688.8|6686|6688.2|6685.4|4
1621444730000|2021-05-19 17:18:50|6689.3|6686.5|6690.2|6687.4|6690.2|6687.4|6689.2|6686.4|77
1621444740000|2021-05-19 17:19:00|6689.3|6686.5|6689.5|6686.7|6690.2|6687.4|6688.8|6686|31
1621444750000|2021-05-19 17:19:10|6689.2|6686.4|6688.3|6685.5|6689.2|6686.4|6688.3|6685.5|10
1621444760000|2021-05-19 17:19:20|6688.2|6685.4|6687.2|6684.4|6688.2|6685.4|6686.7|6683.9|6
1621444770000|2021-05-19 17:19:30|6687.3|6684.5|6689.8|6687|6689.8|6687|6687.3|6684.5|13
1621444780000|2021-05-19 17:19:40|6690.2|6687.4|6689.3|6686.5|6690.2|6687.4|6689.2|6686.4|6
1621444790000|2021-05-19 17:19:50|6689.8|6687|6689.8|6687|6689.8|6687|6689.3|6686.5|5
1621444800000|2021-05-19 17:20:00|6690.2|6687.4|6690.5|6687.7|6690.5|6687.7|6690.2|6687.4|13
1621444810000|2021-05-19 17:20:10|6689.4|6686.6|6688.7|6685.9|6689.7|6686.9|6688.5|6685.7|8
1621444820000|2021-05-19 17:20:20|6688.2|6685.4|6688.2|6685.4|6688.7|6685.9|6688.2|6685.4|43
1621444830000|2021-05-19 17:20:30|6687.7|6684.9|6686.8|6684|6687.7|6684.9|6686.7|6683.9|4
1621444840000|2021-05-19 17:20:40|6687.3|6684.5|6688.2|6685.4|6688.2|6685.4|6687.2|6684.4|9
1621444850000|2021-05-19 17:20:50|6688.3|6685.5|6689.2|6686.4|6689.2|6686.4|6688|6685.2|11
1621444860000|2021-05-19 17:21:00|6688.9|6686.1|6687.5|6684.7|6689.2|6686.4|6687.5|6684.7|93
1621444870000|2021-05-19 17:21:10|6686.8|6684|6687.2|6684.4|6687.2|6684.4|6686.5|6683.7|5
1621444880000|2021-05-19 17:21:20|6686.5|6683.7|6686|6683.2|6686.5|6683.7|6685.7|6682.9|35
1621444890000|2021-05-19 17:21:30|6685.7|6682.9|6685.8|6683|6686.2|6683.4|6684.8|6682|7
1621444900000|2021-05-19 17:21:40|6685.7|6682.9|6685.8|6683|6686|6683.2|6685.2|6682.4|8
1621444910000|2021-05-19 17:21:50|6685.3|6682.5|6682|6679.2|6685.3|6682.5|6681.2|6678.4|62
1621444920000|2021-05-19 17:22:00|6681.7|6678.9|6681.2|6678.4|6681.8|6679|6679.9|6677.1|80
1621444930000|2021-05-19 17:22:10|6682.2|6679.4|6682.2|6679.4|6683.2|6680.4|6681.2|6678.4|21
1621444940000|2021-05-19 17:22:20|6682.3|6679.5|6679.8|6677|6683.2|6680.4|6679.8|6677|61
1621444950000|2021-05-19 17:22:30|6680.3|6677.5|6681.2|6678.4|6681.7|6678.9|6680.2|6677.4|39
1621444960000|2021-05-19 17:22:40|6681.8|6679|6679.2|6676.4|6682.2|6679.4|6678.5|6675.7|30
1621444970000|2021-05-19 17:22:50|6679.8|6677|6679|6676.2|6679.8|6677|6678.3|6675.5|16
1621444980000|2021-05-19 17:23:00|6678.7|6675.9|6679.7|6676.9|6680.2|6677.4|6677.8|6675|32
1621444990000|2021-05-19 17:23:10|6679.8|6677|6679.2|6676.4|6680.2|6677.4|6679.2|6676.4|34
1621445000000|2021-05-19 17:23:20|6679.8|6677|6679.8|6677|6680.2|6677.4|6679.2|6676.4|36
1621445010000|2021-05-19 17:23:30|6679.3|6676.5|6679.7|6676.9|6679.7|6676.9|6679.3|6676.5|6
1621445020000|2021-05-19 17:23:40|6679.2|6676.4|6679.8|6677|6679.8|6677|6679.2|6676.4|13
1621445030000|2021-05-19 17:23:50|6680.2|6677.4|6680.2|6677.4|6680.3|6677.5|6679.3|6676.5|12
1621445040000|2021-05-19 17:24:00|6680.7|6677.9|6681.5|6678.7|6683.5|6680.7|6680.7|6677.9|53
1621445050000|2021-05-19 17:24:10|6680.7|6677.9|6682.3|6679.5|6682.3|6679.5|6680.7|6677.9|19
1621445060000|2021-05-19 17:24:20|6682.2|6679.4|6677.8|6675|6682.2|6679.4|6677.7|6674.9|20
1621445070000|2021-05-19 17:24:30|6678.2|6675.4|6677.8|6675|6678.8|6676|6677.8|6675|10
1621445080000|2021-05-19 17:24:40|6678.2|6675.4|6675.8|6673|6678.2|6675.4|6675.2|6672.4|27
1621445090000|2021-05-19 17:24:50|6675.7|6672.9|6669.2|6666.4|6675.7|6672.9|6669.2|6666.4|63
1621445100000|2021-05-19 17:25:00|6668|6665.2|6663.5|6660.7|6668.8|6666|6663.5|6660.7|303
1621445110000|2021-05-19 17:25:10|6663|6660.2|6663.5|6660.7|6665.3|6662.5|6663|6660.2|108
1621445120000|2021-05-19 17:25:20|6663.7|6660.9|6665.2|6662.4|6665.3|6662.5|6663.7|6660.9|38
1621445130000|2021-05-19 17:25:30|6664.8|6662|6663.8|6661|6664.8|6662|6661.2|6658.4|45
1621445140000|2021-05-19 17:25:40|6664|6661.2|6661.5|6658.7|6664.2|6661.4|6661.5|6658.7|20
1621445150000|2021-05-19 17:25:50|6661|6658.2|6660.5|6657.7|6662.5|6659.7|6660.5|6657.7|67
1621445160000|2021-05-19 17:26:00|6661|6658.2|6651.7|6648.9|6661.5|6658.7|6651.5|6648.7|332
1621445170000|2021-05-19 17:26:10|6652.2|6649.4|6640.9|6638.1|6652.7|6649.9|6636.4|6633.6|481
1621445180000|2021-05-19 17:26:20|6641.2|6638.4|6638.9|6636.1|6645.9|6643.1|6637|6634.2|180
1621445190000|2021-05-19 17:26:30|6638.5|6635.7|6635.5|6632.7|6640.9|6638.1|6635.5|6632.7|121
1621445200000|2021-05-19 17:26:40|6636|6633.2|6637.9|6635.1|6638.5|6635.7|6635.5|6632.7|45
1621445210000|2021-05-19 17:26:50|6637.1|6634.3|6646.4|6643.6|6646.5|6643.7|6637|6634.2|114
1621445220000|2021-05-19 17:27:00|6645.6|6642.8|6646.8|6644|6648.5|6645.7|6645.4|6642.6|65
1621445230000|2021-05-19 17:27:10|6646.9|6644.1|6648.5|6645.7|6648.5|6645.7|6645.9|6643.1|18
1621445240000|2021-05-19 17:27:20|6649.3|6646.5|6645.9|6643.1|6649.9|6647.1|6645.9|6643.1|11
1621445250000|2021-05-19 17:27:30|6645.8|6643|6647|6644.2|6647.9|6645.1|6645.6|6642.8|81
1621445260000|2021-05-19 17:27:40|6647.9|6645.1|6648.4|6645.6|6649.8|6647|6647.5|6644.7|22
1621445270000|2021-05-19 17:27:50|6648.1|6645.3|6647|6644.2|6649.5|6646.7|6646.9|6644.1|41
1621445280000|2021-05-19 17:28:00|6646.9|6644.1|6647.9|6645.1|6648.5|6645.7|6646.9|6644.1|87
1621445290000|2021-05-19 17:28:10|6647.8|6645|6648.9|6646.1|6648.9|6646.1|6647.4|6644.6|17
1621445300000|2021-05-19 17:28:20|6648.8|6646|6646.3|6643.5|6648.9|6646.1|6646.3|6643.5|10
1621445310000|2021-05-19 17:28:30|6646|6643.2|6640.5|6637.7|6646|6643.2|6640.3|6637.5|51
1621445320000|2021-05-19 17:28:40|6640.9|6638.1|6641.9|6639.1|6643|6640.2|6640.9|6638.1|64
1621445330000|2021-05-19 17:28:50|6642|6639.2|6643.5|6640.7|6644|6641.2|6642|6639.2|23
1621445340000|2021-05-19 17:29:00|6643.9|6641.1|6645.9|6643.1|6646.9|6644.1|6643.9|6641.1|55
1621445350000|2021-05-19 17:29:10|6645.1|6642.3|6645|6642.2|6645.1|6642.3|6643.9|6641.1|30
1621445360000|2021-05-19 17:29:20|6645.1|6642.3|6647.9|6645.1|6648|6645.2|6645.1|6642.3|78
1621445370000|2021-05-19 17:29:30|6648|6645.2|6651.4|6648.6|6651.9|6649.1|6647.9|6645.1|46
1621445380000|2021-05-19 17:29:40|6650.9|6648.1|6650|6647.2|6650.9|6648.1|6647.9|6645.1|4
1621445390000|2021-05-19 17:29:50|6650.9|6648.1|6652.4|6649.6|6652.4|6649.6|6650.8|6648|8
1621445400000|2021-05-19 17:30:00|6652.5|6649.7|6653|6650.2|6653.9|6651.1|6652.5|6649.7|106
1621445410000|2021-05-19 17:30:10|6652.9|6650.1|6649.9|6647.1|6654|6651.2|6649.4|6646.6|69
1621445420000|2021-05-19 17:30:20|6649|6646.2|6650.4|6647.6|6650.9|6648.1|6648.9|6646.1|27
1621445430000|2021-05-19 17:30:30|6650.5|6647.7|6649.9|6647.1|6650.5|6647.7|6649.8|6647|38
1621445440000|2021-05-19 17:30:40|6649.5|6646.7|6650.4|6647.6|6650.5|6647.7|6649.4|6646.6|25
1621445450000|2021-05-19 17:30:50|6649.9|6647.1|6650.9|6648.1|6652.9|6650.1|6649.5|6646.7|51
1621445460000|2021-05-19 17:31:00|6651|6648.2|6653.9|6651.1|6654.4|6651.6|6651|6648.2|85
1621445470000|2021-05-19 17:31:10|6651.5|6648.7|6651.5|6648.7|6653|6650.2|6650.9|6648.1|45
1621445480000|2021-05-19 17:31:20|6652|6649.2|6651.4|6648.6|6652|6649.2|6650|6647.2|16
1621445490000|2021-05-19 17:31:30|6650.5|6647.7|6649.4|6646.6|6650.5|6647.7|6648.9|6646.1|24
1621445500000|2021-05-19 17:31:40|6649.3|6646.5|6648.9|6646.1|6650.5|6647.1|6645.4|6642.6|368
1621445510000|2021-05-19 17:31:50|6648.5|6645.7|6648.9|6646.1|6649|6646.2|6648.4|6645.6|11
1621445520000|2021-05-19 17:32:00|6649.3|6646.5|6645.4|6642.6|6649.4|6646.6|6644|6641.2|64
1621445530000|2021-05-19 17:32:10|6645.9|6643.1|6646.3|6643.5|6646.9|6644.1|6645.9|6643.1|5
1621445540000|2021-05-19 17:32:20|6645|6642.2|6647.4|6644.6|6647.4|6644.6|6645|6642.2|19
1621445550000|2021-05-19 17:32:30|6647.5|6644.7|6648.5|6645.7|6650.5|6647.7|6647.5|6644.7|31
1621445560000|2021-05-19 17:32:40|6648.1|6645.3|6648.4|6645.6|6649|6646.2|6647.9|6645.1|14
1621445570000|2021-05-19 17:32:50|6648.5|6645.7|6645.9|6643.1|6648.9|6646.1|6644.9|6642.1|25
1621445580000|2021-05-19 17:33:00|6646.4|6643.6|6650.9|6648.1|6651.1|6648.1|6646.4|6643.6|13
1621445590000|2021-05-19 17:33:10|6650.1|6647.3|6649.9|6647.1|6650.1|6647.3|6649.3|6646.5|5
1621445600000|2021-05-19 17:33:20|6650|6647.2|6650.3|6647.5|6652.4|6649.6|6649.9|6647.1|7
1621445610000|2021-05-19 17:33:30|6649.9|6647.1|6651|6648.2|6651.5|6648.7|6649.9|6647.1|1
1621445620000|2021-05-19 17:33:40|6650.9|6648.1|6652|6649.2|6652.5|6649.7|6650.9|6648.1|6
1621445630000|2021-05-19 17:33:50|6651.9|6649.1|6649.4|6646.6|6652|6649.2|6649|6646.2|8
1621445640000|2021-05-19 17:34:00|6649|6646.2|6655.4|6652.6|6655.5|6652.7|6649|6646.2|28
1621445650000|2021-05-19 17:34:10|6655.1|6652.3|6656.9|6654.1|6657|6654.2|6654.9|6652.1|27
1621445660000|2021-05-19 17:34:20|6656.4|6653.6|6658.5|6655.7|6659.3|6656.5|6656.4|6653.6|18
1621445670000|2021-05-19 17:34:30|6658.9|6656.1|6655.9|6653.1|6658.9|6656.1|6655.4|6652.6|88
1621445680000|2021-05-19 17:34:40|6656.3|6653.5|6658.3|6655.5|6658.3|6655.5|6656.3|6653.5|37
1621445690000|2021-05-19 17:34:50|6658.8|6656|6658.9|6656.1|6658.9|6656.1|6658.8|6656|20
1621445700000|2021-05-19 17:35:00|6658.8|6656|6660.4|6657.6|6660.4|6657.6|6658.8|6656|20
1621445710000|2021-05-19 17:35:10|6660.9|6658.1|6660.8|6658|6661.9|6659.1|6659.8|6657|33
1621445720000|2021-05-19 17:35:20|6660.9|6658.1|6661.8|6659|6662.3|6659.5|6660.4|6657.6|43
1621445730000|2021-05-19 17:35:30|6661.9|6659.1|6661.9|6659.1|6662.4|6659.6|6660.9|6658.1|48
1621445740000|2021-05-19 17:35:40|6661.8|6659|6660.4|6657.6|6661.9|6659.1|6660.3|6657.5|17
1621445750000|2021-05-19 17:35:50|6660.3|6657.5|6662.8|6660|6662.8|6660|6660.3|6657.5|40
1621445760000|2021-05-19 17:36:00|6662.6|6659.8|6661.3|6658.5|6662.8|6660|6660.3|6657.5|109
1621445770000|2021-05-19 17:36:10|6661.4|6658.6|6658.8|6656|6661.8|6659|6658.8|6656|40
1621445780000|2021-05-19 17:36:20|6658.9|6656.1|6660.8|6658|6660.9|6658.1|6658.8|6656|47
1621445790000|2021-05-19 17:36:30|6660.9|6658.1|6658.9|6656.1|6660.9|6658.1|6658.8|6656|27
1621445800000|2021-05-19 17:36:40|6659.8|6657|6657.9|6655.1|6659.9|6657.1|6654.9|6652.1|153
1621445810000|2021-05-19 17:36:50|6658.3|6655.5|6659.9|6657.1|6661.4|6658.6|6657.9|6655.1|36
1621445820000|2021-05-19 17:37:00|6660.4|6657.6|6659.9|6657.1|6662.9|6660.1|6659.5|6656.7|60
1621445830000|2021-05-19 17:37:10|6660.4|6657.6|6659.8|6657|6660.9|6658.1|6659.5|6656.7|15
1621445840000|2021-05-19 17:37:20|6659.9|6657.1|6663.4|6660.6|6663.4|6660.6|6658.5|6655.7|25
1621445850000|2021-05-19 17:37:30|6663.3|6660.5|6665|6662.2|6665.8|6663|6662.8|6660|10
1621445860000|2021-05-19 17:37:40|6664.9|6662.1|6664.9|6662.1|6665.4|6662.6|6663.9|6661.1|3
1621445870000|2021-05-19 17:37:50|6665.8|6663|6666.4|6663.6|6666.9|6664.1|6664.9|6662.1|15
1621445880000|2021-05-19 17:38:00|6666.3|6663.5|6666.4|6663.6|6666.9|6664.1|6665.4|6662.6|25
1621445890000|2021-05-19 17:38:10|6666.3|6663.5|6665.3|6662.5|6666.3|6663.5|6664.8|6662|24
1621445900000|2021-05-19 17:38:20|6665.8|6663|6665.5|6662.7|6665.9|6663.1|6664.9|6662.1|8
1621445910000|2021-05-19 17:38:30|6665.9|6663.1|6665.9|6663.1|6668.3|6665.5|6665.4|6662.6|20
1621445920000|2021-05-19 17:38:40|6666.3|6663.5|6667.9|6665.1|6668|6665.2|6666.3|6663.5|80
1621445930000|2021-05-19 17:38:50|6668.3|6665.5|6667.4|6664.6|6668.3|6665.5|6667.3|6664.5|19
1621445940000|2021-05-19 17:39:00|6667.9|6665.1|6668.5|6665.7|6668.9|6666.1|6667.9|6665.1|5
1621445950000|2021-05-19 17:39:10|6668.4|6665.6|6668.4|6665.6|6669.4|6666.6|6668|6665.2|12
1621445960000|2021-05-19 17:39:20|6667.9|6665.1|6667.9|6665.1|6668.3|6665.5|6667.9|6665.1|4
1621445970000|2021-05-19 17:39:30|6667.4|6664.6|6667.9|6665.1|6667.9|6665.1|6667.4|6664.6|4
1621445980000|2021-05-19 17:39:40|6667.4|6664.6|6664.9|6662.1|6667.4|6664.6|6664.8|6662|23
1621445990000|2021-05-19 17:39:50|6664.8|6662|6666|6663.2|6666|6663.2|6663.5|6660.7|35
1621446000000|2021-05-19 17:40:00|6665.9|6663.1|6665.9|6663.1|6666.5|6663.7|6665.4|6662.6|11
1621446010000|2021-05-19 17:40:10|6666|6663.2|6670.8|6668|6670.9|6668.1|6666|6663.2|39
1621446020000|2021-05-19 17:40:20|6670.1|6667.3|6672.4|6669.6|6673|6670.2|6670|6667.2|24
1621446030000|2021-05-19 17:40:30|6672|6669.2|6674|6671.2|6674|6671.2|6671.5|6668.7|73
1621446040000|2021-05-19 17:40:40|6674.5|6671.7|6674.6|6671.8|6675.1|6672.3|6673.5|6670.7|170
1621446050000|2021-05-19 17:40:50|6674.8|6672|6674.6|6671.8|6675.8|6673|6674.6|6671.8|20
1621446060000|2021-05-19 17:41:00|6675.1|6672.3|6674|6671.2|6675.1|6672.3|6674|6671.2|12
1621446070000|2021-05-19 17:41:10|6674.5|6671.7|6673.5|6670.7|6674.5|6671.7|6673.5|6670.7|21
1621446080000|2021-05-19 17:41:20|6673.6|6670.8|6674.5|6671.7|6674.5|6671.7|6673.5|6670.7|122
1621446090000|2021-05-19 17:41:30|6674.9|6672.1|6674.6|6671.8|6675.6|6672.8|6674.5|6671.7|12
1621446100000|2021-05-19 17:41:40|6674.9|6672.1|6674|6671.2|6674.9|6672.1|6674|6671.2|9
1621446110000|2021-05-19 17:41:50|6674.1|6671.3|6674|6671.2|6674.1|6671.3|6674|6671.2|1
1621446120000|2021-05-19 17:42:00|6674.1|6671.3|6673.5|6670.7|6674.1|6671.3|6673.5|6670.7|43
1621446130000|2021-05-19 17:42:10|6673.8|6671|6674.1|6671.3|6674.1|6671.3|6673.8|6671|47
1621446140000|2021-05-19 17:42:20|6675.5|6672.7|6676.1|6673.3|6677.1|6674.3|6675|6672.2|36
1621446150000|2021-05-19 17:42:30|6676|6673.2|6675.1|6672.3|6677.1|6674.3|6675|6672.2|96
1621446160000|2021-05-19 17:42:40|6675.3|6672.5|6676|6673.2|6676|6673.2|6675.3|6672.5|0
1621446170000|2021-05-19 17:42:50|6675.5|6672.7|6676.1|6673.3|6676.1|6673.3|6675.5|6672.7|0
1621446180000|2021-05-19 17:43:00|6676.5|6673.7|6677.6|6674.8|6677.6|6674.8|6676.5|6673.7|37
1621446190000|2021-05-19 17:43:10|6677.1|6674.3|6675.1|6672.3|6677.1|6674.3|6675.1|6672.3|26
1621446200000|2021-05-19 17:43:20|6674.5|6671.7|6673.8|6671|6674.5|6671.7|6673.6|6670.8|25
1621446210000|2021-05-19 17:43:30|6674.1|6671.3|6673.8|6671|6674.1|6671.3|6673.8|6671|23
1621446220000|2021-05-19 17:43:40|6674.3|6671.5|6675.6|6672.8|6675.8|6673|6673.8|6671|22
1621446230000|2021-05-19 17:43:50|6675.1|6672.3|6674.5|6671.7|6675.1|6672.3|6674.5|6671.7|15
1621446240000|2021-05-19 17:44:00|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6673.6|6670.8|17
1621446250000|2021-05-19 17:44:10|6673.8|6671|6673.6|6670.8|6675.6|6672.8|6673.5|6670.7|40
1621446260000|2021-05-19 17:44:20|6673.5|6670.7|6676.6|6673.8|6676.8|6674|6673.5|6670.7|85
1621446270000|2021-05-19 17:44:30|6676.5|6673.7|6676.1|6673.3|6676.8|6674|6675.6|6672.8|35
1621446280000|2021-05-19 17:44:40|6675.6|6672.8|6675.6|6672.8|6676.1|6673.3|6675.6|6672.8|13
1621446290000|2021-05-19 17:44:50|6675.8|6673|6676|6673.2|6676.1|6673.3|6675.5|6672.7|7
1621446300000|2021-05-19 17:45:00|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6674|6671.2|20
1621446310000|2021-05-19 17:45:10|6676.9|6674.1|6675.5|6672.7|6676.9|6674.1|6675.5|6672.7|48
1621446320000|2021-05-19 17:45:20|6675.1|6672.3|6673.5|6670.7|6675.1|6672.3|6673.5|6670.7|31
1621446330000|2021-05-19 17:45:30|6675|6672.2|6674.8|6672|6675.5|6672.7|6673.9|6671.1|328
1621446340000|2021-05-19 17:45:40|6674.4|6671.6|6674.8|6672|6674.9|6672.1|6673.3|6670.5|14
1621446350000|2021-05-19 17:45:50|6674.4|6671.6|6673.5|6670.7|6674.4|6671.6|6672.8|6670|73
1621446360000|2021-05-19 17:46:00|6673.9|6671.1|6673.9|6671.1|6674.9|6672.1|6673.5|6670.7|21
1621446370000|2021-05-19 17:46:10|6673.3|6670.5|6673.3|6670.5|6673.4|6670.6|6672.9|6670.1|18
1621446380000|2021-05-19 17:46:20|6673.4|6670.6|6674.4|6671.6|6674.4|6671.6|6673.4|6670.6|8
1621446390000|2021-05-19 17:46:30|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|6673.9|6671.1|3
1621446400000|2021-05-19 17:46:40|6674.3|6671.5|6675.9|6673.1|6675.9|6673.1|6674.3|6671.5|18
1621446410000|2021-05-19 17:46:50|6675.3|6672.5|6675.3|6672.5|6675.9|6673.1|6675.3|6672.5|15
1621446420000|2021-05-19 17:47:00|6674.5|6671.7|6675.9|6673.1|6676.3|6673.5|6674.3|6671.5|9
1621446430000|2021-05-19 17:47:10|6675.5|6672.7|6675.9|6673.1|6675.9|6673.1|6675.5|6672.7|10
1621446450000|2021-05-19 17:47:30|6677.3|6674.5|6676.9|6674.1|6677.4|6674.6|6676.9|6674.1|29
1621446460000|2021-05-19 17:47:40|6677.3|6674.5|6678.3|6675.5|6678.3|6675.5|6677.3|6674.5|10
1621446470000|2021-05-19 17:47:50|6677.5|6674.7|6677.3|6674.5|6677.5|6674.7|6677.3|6674.5|13
1621446480000|2021-05-19 17:48:00|6677.4|6674.6|6677.4|6674.6|6677.9|6675.1|6677.4|6674.6|3
1621446490000|2021-05-19 17:48:10|6677.3|6674.5|6677.8|6675|6678.9|6676.1|6677.3|6674.5|16
1621446500000|2021-05-19 17:48:20|6677.3|6674.5|6674.9|6672.1|6677.5|6674.7|6673.9|6671.1|39
1621446510000|2021-05-19 17:48:30|6674.8|6672|6674.4|6671.6|6674.9|6672.1|6674.4|6671.6|6
1621446520000|2021-05-19 17:48:40|6674.9|6672.1|6674.9|6672.1|6674.9|6672.1|6674.9|6672.1|0
1621446530000|2021-05-19 17:48:50|6676.3|6673.5|6677.9|6675.1|6677.9|6675.1|6676.3|6673.5|20
1621446540000|2021-05-19 17:49:00|6677.6|6674.8|6676.9|6674.1|6677.6|6674.8|6676.4|6673.6|10
1621446550000|2021-05-19 17:49:10|6676.5|6673.7|6676.3|6673.5|6676.5|6673.7|6675.9|6673.1|3
1621446560000|2021-05-19 17:49:20|6675.9|6673.1|6674.9|6672.1|6675.9|6673.1|6674.4|6671.6|15
1621446570000|2021-05-19 17:49:30|6674.8|6672|6674.4|6671.6|6674.8|6672|6674.4|6671.6|1
1621446580000|2021-05-19 17:49:40|6674.5|6671.7|6674.9|6672.1|6675.3|6672.5|6674.4|6671.6|19
1621446590000|2021-05-19 17:49:50|6674.8|6672|6674.9|6672.1|6674.9|6672.1|6674.8|6672|12
1621446600000|2021-05-19 17:50:00|6674.5|6671.7|6674.5|6671.7|6674.5|6671.7|6673.9|6671.1|4
1621446610000|2021-05-19 17:50:10|6674.9|6672.1|6674.9|6672.1|6675.3|6672.5|6674.9|6672.1|14
1621446620000|2021-05-19 17:50:20|6675.3|6672.5|6677.4|6674.6|6677.4|6674.6|6675.3|6672.5|12
1621446630000|2021-05-19 17:50:30|6677.3|6674.5|6677.9|6675.1|6678.4|6675.6|6676.4|6673.6|15
1621446640000|2021-05-19 17:50:40|6677.5|6674.7|6676.9|6674.1|6677.5|6674.7|6676.9|6674.1|4
1621446650000|2021-05-19 17:50:50|6676.4|6673.6|6676.9|6674.1|6677.3|6674.5|6676.4|6673.6|6
1621446660000|2021-05-19 17:51:00|6677.5|6674.7|6676.4|6673.6|6677.5|6674.7|6676.4|6673.6|13
1621446670000|2021-05-19 17:51:10|6677.5|6674.7|6677.9|6675.1|6677.9|6675.1|6677.5|6674.7|50
1621446690000|2021-05-19 17:51:30|6678.3|6675.5|6677.9|6675.1|6678.5|6675.7|6677.9|6675.1|37
1621446700000|2021-05-19 17:51:40|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6675.9|6673.1|11
1621446710000|2021-05-19 17:51:50|6675.4|6672.6|6676.4|6673.6|6676.4|6673.6|6675.4|6672.6|19
1621446720000|2021-05-19 17:52:00|6676.9|6674.1|6676.5|6673.7|6677.4|6674.6|6676.5|6673.7|54
1621446730000|2021-05-19 17:52:10|6676.9|6674.1|6677.4|6674.6|6677.4|6674.6|6676.8|6674|26
1621446740000|2021-05-19 17:52:20|6677.5|6674.7|6677.9|6675.1|6677.9|6675.1|6677.4|6674.6|2
1621446760000|2021-05-19 17:52:40|6677.5|6674.7|6675.9|6673.1|6677.5|6674.7|6675.9|6673.1|5
1621446770000|2021-05-19 17:52:50|6676.4|6673.6|6675.9|6673.1|6676.9|6674.1|6675.9|6673.1|5
1621446780000|2021-05-19 17:53:00|6676.4|6673.6|6678|6675.2|6678|6675.2|6676.4|6673.6|22
1621446790000|2021-05-19 17:53:10|6678.5|6675.7|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|53
1621446800000|2021-05-19 17:53:20|6678.3|6675.5|6678|6675.2|6678.9|6676.1|6677.4|6674.6|15
1621446810000|2021-05-19 17:53:30|6678.1|6675.3|6677.4|6674.6|6678.5|6675.7|6676.6|6673.8|18
1621446820000|2021-05-19 17:53:40|6677.5|6674.7|6676.9|6674.1|6677.5|6674.7|6676.9|6674.1|5
1621446840000|2021-05-19 17:54:00|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6675.5|6672.7|6
1621446850000|2021-05-19 17:54:10|6675.9|6673.1|6676.5|6673.7|6676.5|6673.7|6675.5|6672.7|7
1621446860000|2021-05-19 17:54:20|6676.3|6673.5|6676.4|6673.6|6676.4|6673.6|6676|6673.2|7
1621446870000|2021-05-19 17:54:30|6676.5|6673.7|6677.5|6674.7|6677.5|6674.7|6676.4|6673.6|6
1621446880000|2021-05-19 17:54:40|6677.4|6674.6|6676.9|6674.1|6677.4|6674.6|6676.5|6673.7|5
1621446890000|2021-05-19 17:54:50|6676|6673.2|6675.9|6673.1|6676|6673.2|6675.9|6673.1|1
1621446900000|2021-05-19 17:55:00|6675.5|6672.7|6675.9|6673.1|6676|6673.2|6675.5|6672.7|2
1621446910000|2021-05-19 17:55:10|6675.5|6672.7|6673|6670.2|6675.5|6672.7|6672.9|6670.1|29
1621446920000|2021-05-19 17:55:20|6673.5|6670.7|6675.5|6672.7|6675.5|6672.7|6673.5|6670.7|35
1621446930000|2021-05-19 17:55:30|6674.9|6672.1|6673.3|6670.5|6675|6672.2|6673.3|6670.5|29
1621446940000|2021-05-19 17:55:40|6673.5|6670.7|6672.5|6669.7|6674.4|6671.6|6672.3|6669.5|50
1621446950000|2021-05-19 17:55:50|6672.6|6669.8|6671.3|6668.5|6672.6|6669.8|6671.3|6668.5|16
1621446960000|2021-05-19 17:56:00|6670.4|6667.6|6667.5|6664.7|6670.4|6667.6|6667.3|6664.5|31
1621446970000|2021-05-19 17:56:10|6667.9|6665.1|6666.3|6663.5|6668.9|6666.1|6666.3|6663.5|84
1621446980000|2021-05-19 17:56:20|||||||||36
1621446990000|2021-05-19 17:56:30|6665.9|6663.1|6666.3|6663.5|6666.3|6663.5|6665.9|6663.1|151
1621447000000|2021-05-19 17:56:40|6665.9|6663.1|6664.8|6662|6665.9|6663.1|6664.8|6662|16
1621447010000|2021-05-19 17:56:50|6664.6|6661.8|6663.3|6660.5|6664.6|6661.8|6663.3|6660.5|9
1621447020000|2021-05-19 17:57:00|6662.8|6660|6662.8|6660|6662.9|6660.1|6661.9|6659.1|56
1621447030000|2021-05-19 17:57:10|6662.9|6660.1|6664.3|6661.5|6664.3|6661.5|6662.9|6660.1|2
1621447040000|2021-05-19 17:57:20|6664.6|6661.8|6664.3|6661.5|6664.8|6662|6664.3|6661.5|3
1621447050000|2021-05-19 17:57:30|6663.3|6660.5|6664.8|6662|6664.8|6662|6663.3|6660.5|33
1621447060000|2021-05-19 17:57:40|6664.6|6661.8|6664.8|6662|6664.8|6662|6664.3|6661.5|21
1621447070000|2021-05-19 17:57:50|6664.4|6661.6|6665.8|6663|6665.8|6663|6664.3|6661.5|26
1621447080000|2021-05-19 17:58:00|6665.6|6662.8|6665.9|6663.1|6666.3|6663.5|6665.3|6662.5|21
1621447090000|2021-05-19 17:58:10|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|21
1621447100000|2021-05-19 17:58:20|||||||||14
1621447110000|2021-05-19 17:58:30|6666.9|6664.1|6666.3|6663.5|6667.3|6664.5|6666.3|6663.5|63
1621447120000|2021-05-19 17:58:40|6665.3|6662.5|6663.9|6661.1|6665.8|6663|6663.9|6661.1|42
1621447130000|2021-05-19 17:58:50|6663.1|6660.3|6662.3|6659.5|6663.1|6660.3|6662.3|6659.5|70
1621447140000|2021-05-19 17:59:00|6662.9|6660.1|6662.3|6659.5|6662.9|6660.1|6662.3|6659.5|28
1621447150000|2021-05-19 17:59:10|6661.9|6659.1|6660.4|6657.6|6661.9|6659.1|6659.3|6656.5|59
1621447160000|2021-05-19 17:59:20|6660.8|6658|6661.8|6659|6661.8|6659|6660.8|6658|7
1621447170000|2021-05-19 17:59:30|6661.4|6658.6|6660.9|6658.1|6661.9|6659.1|6660.9|6658.1|31
1621447180000|2021-05-19 17:59:40|6660.8|6658|6658.4|6655.6|6660.8|6658|6658.4|6655.6|10
1621447190000|2021-05-19 17:59:50|6658.8|6656|6655.9|6653.1|6658.8|6656|6655.8|6653|20
1621447200000|2021-05-19 18:00:00|6656.1|6653.3|6655.9|6653.1|6657.8|6655|6655.3|6652.5|206
1621447210000|2021-05-19 18:00:10|6656.8|6654|6659.8|6657|6659.8|6657|6656.8|6654|193
1621447220000|2021-05-19 18:00:20|6659.6|6656.8|6661.6|6658.8|6661.6|6658.8|6659.6|6656.8|28
1621447230000|2021-05-19 18:00:30|6660.6|6657.8|6660|6657.2|6661.6|6658.8|6660|6657.2|27
1621447240000|2021-05-19 18:00:40|6659.6|6656.8|6659.6|6656.8|6660.1|6657.3|6659.6|6656.8|22
1621447250000|2021-05-19 18:00:50|6660.5|6657.7|6661.8|6659|6662.6|6659.8|6660.5|6657.7|51
1621447260000|2021-05-19 18:01:00|6661.6|6658.8|6661.8|6659|6661.8|6659|6660.6|6657.8|22
1621447270000|2021-05-19 18:01:10|6662.6|6659.8|6661.9|6659.1|6662.6|6659.8|6661.8|6659|4
1621447280000|2021-05-19 18:01:20|6663.4|6660.6|6664.8|6662|6664.8|6662|6663.4|6660.6|18
1621447290000|2021-05-19 18:01:30|6666.3|6663.5|6668|6665.2|6670.3|6667.5|6666.3|6663.5|46
1621447300000|2021-05-19 18:01:40|6668.6|6665.8|6669.6|6666.8|6670.8|6668|6668.6|6665.8|51
1621447310000|2021-05-19 18:01:50|6669.8|6667|6667.8|6665|6669.8|6667|6667.8|6665|23
1621447320000|2021-05-19 18:02:00|6667.6|6664.8|6666.8|6664|6668.8|6666|6666.8|6664|22
1621447330000|2021-05-19 18:02:10|6666.6|6663.8|6663.6|6660.8|6666.6|6663.8|6662.6|6659.8|20
1621447340000|2021-05-19 18:02:20|6664.5|6661.7|6665.8|6663|6666.3|6663.5|6663.6|6660.8|49
1621447350000|2021-05-19 18:02:30|6665.9|6663.1|6667.6|6664.8|6668.3|6665.5|6665.8|6663|22
1621447360000|2021-05-19 18:02:40|6667.3|6664.5|6666.6|6663.8|6667.6|6664.8|6666.6|6663.8|2
1621447370000|2021-05-19 18:02:50|6666.8|6664|6664.8|6662|6666.8|6664|6664.8|6662|14
1621447380000|2021-05-19 18:03:00|6664.9|6662.1|6665.5|6662.7|6666.6|6663.8|6662.6|6659.8|28
1621447390000|2021-05-19 18:03:10|6665.6|6662.8|6665.6|6662.8|6665.8|6663|6665|6662.2|6
1621447400000|2021-05-19 18:03:20|6666.3|6663.5|6666.8|6664|6667.6|6664.8|6666.3|6663.5|12
1621447410000|2021-05-19 18:03:30|6666.6|6663.8|6667.8|6665|6669.6|6666.8|6666.6|6663.8|14
1621447420000|2021-05-19 18:03:40|6667.6|6664.8|6667.5|6664.7|6667.6|6664.8|6666.6|6663.8|6
1621447430000|2021-05-19 18:03:50|6667.6|6664.8|6667.6|6664.8|6669.1|6666.3|6667.1|6664.3|17
1621447440000|2021-05-19 18:04:00|6667.8|6665|6667.8|6665|6668.3|6665.5|6666.6|6663.8|52
1621447450000|2021-05-19 18:04:10|6667.6|6664.8|6664.6|6661.8|6668.3|6665.5|6663.6|6660.8|11
1621447460000|2021-05-19 18:04:20|6664.8|6662|6656.1|6653.3|6664.8|6662|6656.1|6653.3|62
1621447470000|2021-05-19 18:04:30|6655.8|6653|6652.6|6649.8|6655.8|6653|6651.4|6648.6|118
1621447480000|2021-05-19 18:04:40|6653.1|6650.3|6652.6|6649.8|6653.8|6651|6651.1|6648.3|63
1621447490000|2021-05-19 18:04:50|6653.1|6650.3|6653.6|6650.8|6656.8|6654|6652.6|6649.8|51
1621447500000|2021-05-19 18:05:00|6652.9|6650.1|6654.8|6652|6656.3|6653.5|6651.5|6648.7|284
1621447510000|2021-05-19 18:05:10|6654.5|6651.7|6656.6|6653.8|6657.1|6654.3|6652.5|6649.7|35
1621447520000|2021-05-19 18:05:20|6656.1|6653.3|6656.1|6653.3|6658.6|6655.8|6655.6|6652.8|57
1621447530000|2021-05-19 18:05:30|6655.6|6652.8|6652.6|6649.8|6655.6|6652.8|6651|6648.2|24
1621447540000|2021-05-19 18:05:40|6651.7|6648.9|6655.6|6652.8|6656.6|6653.8|6651.6|6648.8|37
1621447550000|2021-05-19 18:05:50|6655.1|6652.3|6655.6|6652.8|6655.6|6652.8|6653.2|6650.4|35
1621447560000|2021-05-19 18:06:00|6654.7|6651.9|6653.7|6650.9|6655.1|6652.3|6648.7|6645.9|188
1621447570000|2021-05-19 18:06:10|6653.6|6650.8|6656.7|6653.9|6656.7|6653.9|6652.1|6649.3|115
1621447580000|2021-05-19 18:06:20|6655.7|6652.9|6662.7|6659.9|6663.1|6660.3|6655.7|6652.9|128
1621447590000|2021-05-19 18:06:30|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6659.7|6656.9|53
1621447600000|2021-05-19 18:06:40|6663.1|6660.3|6663.7|6660.9|6664.7|6661.9|6661.6|6658.8|82
1621447610000|2021-05-19 18:06:50|6663.6|6660.8|6662.2|6659.4|6665.1|6662.3|6661.6|6658.8|65
1621447620000|2021-05-19 18:07:00|6662.7|6659.9|6660.2|6657.4|6662.7|6659.9|6660.1|6657.3|32
1621447630000|2021-05-19 18:07:10|6660.7|6657.9|6657.6|6654.8|6663.1|6659.4|6657.5|6653.1|146
1621447640000|2021-05-19 18:07:20|6658.6|6655.8|6658.7|6655.9|6659.7|6656.9|6657.1|6654.3|34
1621447650000|2021-05-19 18:07:30|6658.2|6655.4|6659.1|6656.3|6659.7|6656.9|6658.2|6655.4|11
1621447660000|2021-05-19 18:07:40|6658.9|6656.1|6657.2|6654.4|6659.2|6656.4|6657.2|6654.4|11
1621447670000|2021-05-19 18:07:50|6657.7|6654.9|6660|6657.2|6661.7|6658.9|6657.7|6654.9|21
1621447680000|2021-05-19 18:08:00|6660.1|6657.3|6661.7|6658.9|6662.7|6659.9|6659.2|6656.4|33
1621447690000|2021-05-19 18:08:10|6660.9|6658.1|6662.1|6659.3|6662.7|6659.9|6659.6|6656.8|29
1621447700000|2021-05-19 18:08:20|6661.6|6658.8|6662.2|6659.4|6662.7|6659.9|6660.1|6657.3|14
1621447710000|2021-05-19 18:08:30|6662.6|6659.8|6659.9|6657.1|6662.6|6659.8|6659.6|6656.8|45
1621447720000|2021-05-19 18:08:40|6659.6|6656.8|6660.7|6657.9|6661.7|6658.9|6659.6|6656.8|32
1621447730000|2021-05-19 18:08:50|6660.6|6657.8|6660.6|6657.8|6661.7|6658.9|6659.2|6656.4|85
1621447740000|2021-05-19 18:09:00|6661|6658.2|6664.7|6661.9|6665.6|6662.8|6661|6658.2|205
1621447750000|2021-05-19 18:09:10|6664.6|6661.8|6663.2|6660.4|6664.6|6661.8|6663.1|6660.3|8
1621447760000|2021-05-19 18:09:20|6662.6|6659.8|6662.6|6659.8|6663.7|6660.9|6662.6|6659.8|24
1621447770000|2021-05-19 18:09:30|6663.2|6660.4|6665.1|6662.3|6665.7|6662.9|6661.6|6658.8|20
1621447780000|2021-05-19 18:09:40|6665.6|6662.8|6664.6|6661.8|6665.7|6662.9|6664.6|6661.8|5
1621447790000|2021-05-19 18:09:50|6663.7|6660.9|6663.6|6660.8|6664.6|6661.8|6662.6|6659.8|22
1621447800000|2021-05-19 18:10:00|6663.2|6660.4|6664.6|6661.8|6664.6|6661.8|6662.6|6659.8|27
1621447810000|2021-05-19 18:10:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6663.6|6660.8|6
1621447820000|2021-05-19 18:10:20|6664.6|6661.8|6664.7|6661.9|6665.6|6662.8|6663.6|6660.8|21
1621447830000|2021-05-19 18:10:30|6664.6|6661.8|6660.6|6657.8|6664.6|6661.8|6659.6|6656.8|26
1621447840000|2021-05-19 18:10:40|6660.4|6657.6|6657.6|6654.8|6660.4|6657.6|6656.1|6653.3|34
1621447850000|2021-05-19 18:10:50|6657.1|6654.3|6658.6|6655.8|6658.6|6655.8|6656.1|6653.3|44
1621447860000|2021-05-19 18:11:00|6657.9|6655.1|6654.1|6651.3|6657.9|6655.1|6653.1|6650.3|42
1621447870000|2021-05-19 18:11:10|6654.6|6651.8|6654.6|6651.8|6655.6|6652.8|6653.5|6650.7|56
1621447880000|2021-05-19 18:11:20|6653.7|6650.9|6652.7|6649.9|6653.7|6650.9|6652.6|6649.8|22
1621447890000|2021-05-19 18:11:30|6652.6|6649.8|6650.6|6647.8|6652.6|6649.8|6650.6|6647.8|21
1621447900000|2021-05-19 18:11:40|6650.5|6647.7|6649.2|6646.4|6650.6|6647.8|6649.1|6646.3|33
1621447910000|2021-05-19 18:11:50|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|6648|6645.2|59
1621447920000|2021-05-19 18:12:00|6650.1|6647.3|6653.6|6650.8|6653.6|6650.8|6649.1|6646.3|30
1621447930000|2021-05-19 18:12:10|6653.1|6650.3|6651|6648.2|6653.1|6650.3|6650.7|6647.9|17
1621447940000|2021-05-19 18:12:20|6651.1|6648.3|6644.6|6641.8|6654.1|6648.8|6643.6|6640.8|375
1621447950000|2021-05-19 18:12:30|6644.5|6641.7|6645.6|6642.8|6645.7|6642.9|6643|6640.2|44
1621447960000|2021-05-19 18:12:40|6645.5|6642.7|6640.5|6637.7|6645.6|6642.8|6639.2|6635.2|183
1621447970000|2021-05-19 18:12:50|6639.6|6636.8|6638.6|6635.8|6642|6639.2|6638|6635.2|153
1621447980000|2021-05-19 18:13:00|6638.5|6635.7|6634.5|6631.7|6639.6|6636.8|6633.1|6630.3|308
1621447990000|2021-05-19 18:13:10|6634.7|6631.9|6636.5|6633.7|6637.6|6634.8|6633.6|6630.8|66
1621448000000|2021-05-19 18:13:20|6636.1|6633.3|6639.6|6636.8|6639.6|6636.8|6635.6|6632.8|76
1621448010000|2021-05-19 18:13:30|6639.5|6636.7|6641.1|6638.3|6641.5|6638.7|6638|6635.2|26
1621448020000|2021-05-19 18:13:40|6641.4|6638.6|6642.6|6639.8|6642.6|6639.8|6640.6|6637.8|57
1621448030000|2021-05-19 18:13:50|6642.5|6639.7|6644.6|6641.8|6644.7|6641.9|6641|6638.2|44
1621448040000|2021-05-19 18:14:00|6643.6|6640.8|6644.6|6641.8|6644.6|6641.8|6642.6|6639.8|59
1621448050000|2021-05-19 18:14:10|6644.1|6641.3|6644.5|6641.7|6645|6642.2|6642.6|6639.8|12
1621448060000|2021-05-19 18:14:20|6643.6|6640.8|6646.7|6643.9|6648.1|6645.3|6643.6|6640.8|37
1621448070000|2021-05-19 18:14:30|6647.2|6644.4|6644.1|6641.3|6647.2|6644.4|6644.1|6641.3|14
1621448080000|2021-05-19 18:14:40|6644.2|6641.4|6643.6|6640.8|6645.2|6642.4|6643.1|6640.3|17
1621448090000|2021-05-19 18:14:50|6643.1|6640.3|6643.2|6640.4|6643.6|6640.8|6642.5|6639.7|22
1621448100000|2021-05-19 18:15:00|6643.1|6640.3|6641.6|6638.8|6645.6|6642.8|6640.6|6637.8|191
1621448110000|2021-05-19 18:15:10|6640.6|6637.8|6635.6|6632.8|6640.6|6637.8|6635.6|6632.8|78
1621448120000|2021-05-19 18:15:20|6635.7|6632.9|6637.6|6634.8|6639.1|6636.3|6635.7|6632.9|160
1621448130000|2021-05-19 18:15:30|6636.7|6633.9|6637.6|6634.8|6638.6|6635.8|6635.6|6632.8|49
1621448140000|2021-05-19 18:15:40|6638.2|6635.4|6637.6|6634.8|6638.5|6635.7|6636.6|6633.8|107
1621448150000|2021-05-19 18:15:50|6637.9|6635.1|6639.1|6636.3|6640.5|6637.7|6637.9|6635.1|54
1621448160000|2021-05-19 18:16:00|6638.7|6635.9|6640.6|6637.8|6640.7|6637.9|6638.6|6635.8|9
1621448170000|2021-05-19 18:16:10|6640.2|6637.4|6643.6|6640.8|6643.6|6640.8|6639.6|6636.8|19
1621448180000|2021-05-19 18:16:20|6643.1|6640.3|6642.7|6639.9|6644.5|6641.7|6642.6|6639.8|18
1621448190000|2021-05-19 18:16:30|6643.1|6640.3|6640.9|6638.1|6645.6|6642.8|6640.9|6638.1|107
1621448200000|2021-05-19 18:16:40|6640.5|6637.7|6639.7|6636.9|6641.6|6638.8|6639.6|6636.8|103
1621448210000|2021-05-19 18:16:50|6639.6|6636.8|6645.1|6642.3|6645.1|6642.3|6638.6|6635.8|41
1621448220000|2021-05-19 18:17:00|6644.7|6641.9|6640.7|6637.9|6645.6|6642.8|6638.6|6635.8|534
1621448230000|2021-05-19 18:17:10|6640.9|6638.1|6642.7|6639.9|6644|6641.2|6640.9|6638.1|28
1621448240000|2021-05-19 18:17:20|6642.6|6639.8|6643.6|6640.8|6643.6|6640.8|6641.6|6638.8|22
1621448250000|2021-05-19 18:17:30|6643.7|6640.9|6642.6|6639.8|6645.1|6642.3|6642.6|6639.8|52
1621448260000|2021-05-19 18:17:40|6642.7|6639.9|6643.6|6640.8|6644.6|6641.8|6642.7|6639.9|28
1621448270000|2021-05-19 18:17:50|6643.2|6640.4|6643.7|6640.9|6644.2|6641.4|6643.1|6640.3|10
1621448280000|2021-05-19 18:18:00|6644.2|6641.4|6640.7|6637.9|6644.2|6641.4|6640.2|6637.4|37
1621448290000|2021-05-19 18:18:10|6641.5|6638.7|6643.7|6640.9|6643.7|6640.9|6641.5|6638.7|8
1621448300000|2021-05-19 18:18:20|6643.5|6640.7|6642.7|6639.9|6643.5|6640.7|6642.2|6639.4|12
1621448310000|2021-05-19 18:18:30|6642.2|6639.4|6642.7|6639.9|6642.7|6639.9|6642.2|6639.4|4
1621448320000|2021-05-19 18:18:40|6642.6|6639.8|6638.4|6635.6|6642.6|6639.8|6637.9|6635.1|62
1621448330000|2021-05-19 18:18:50|6638.6|6635.8|6639.7|6636.9|6639.7|6636.9|6637.7|6634.9|54
1621448340000|2021-05-19 18:19:00|6639.6|6636.8|6641.2|6638.4|6642.2|6639.4|6638.6|6635.8|126
1621448350000|2021-05-19 18:19:10|6641.7|6638.9|6641.2|6638.4|6642.7|6639.9|6640.7|6637.9|11
1621448360000|2021-05-19 18:19:20|6641.1|6638.3|6641.7|6638.9|6641.7|6638.9|6640.7|6637.9|9
1621448370000|2021-05-19 18:19:30|6641.6|6638.8|6645.6|6642.8|6646.7|6643.9|6641.6|6638.8|32
1621448380000|2021-05-19 18:19:40|6645.1|6642.3|6649.2|6646.4|6650.6|6647.8|6644.7|6641.9|114
1621448390000|2021-05-19 18:19:50|6649.7|6646.9|6651.7|6648.9|6651.7|6648.9|6649.6|6646.8|85
1621448400000|2021-05-19 18:20:00|6652.1|6649.3|6652.7|6649.9|6654.7|6651.9|6651.2|6648.4|138
1621448410000|2021-05-19 18:20:10|6652.6|6649.8|6652.7|6649.9|6654.5|6651.7|6652.6|6649.8|28
1621448420000|2021-05-19 18:20:20|6653.6|6650.8|6656.6|6653.8|6657.6|6654.8|6653.6|6650.8|91
1621448430000|2021-05-19 18:20:30|6655.7|6652.9|6657.7|6654.9|6658.2|6655.4|6655.7|6652.9|63
1621448440000|2021-05-19 18:20:40|6657.6|6654.8|6657.6|6654.8|6659.6|6656.8|6657.6|6654.8|27
1621448450000|2021-05-19 18:20:50|6657.7|6654.9|6655.7|6652.9|6658.6|6655.8|6655.6|6652.8|16
1621448460000|2021-05-19 18:21:00|6655.6|6652.8|6657.7|6654.9|6657.7|6654.9|6654.2|6651.4|27
1621448470000|2021-05-19 18:21:10|6658.2|6655.4|6658.7|6655.9|6660.7|6657.9|6658.2|6655.4|44
1621448480000|2021-05-19 18:21:20|6658.6|6655.8|6659.2|6656.4|6659.2|6656.4|6658.6|6655.8|21
1621448490000|2021-05-19 18:21:30|6660.2|6657.4|6658.6|6655.8|6660.2|6657.4|6658.2|6655.4|17
1621448500000|2021-05-19 18:21:40|6658.2|6655.4|6659.2|6656.4|6659.6|6656.8|6657.2|6654.4|29
1621448510000|2021-05-19 18:21:50|6658.7|6655.9|6658.6|6655.8|6658.7|6655.9|6656.6|6653.8|41
1621448520000|2021-05-19 18:22:00|6658.2|6655.4|6657.9|6655.1|6659.2|6656.4|6657.6|6654.8|27
1621448530000|2021-05-19 18:22:10|6658.2|6655.4|6664.7|6661.9|6664.7|6661.9|6658.2|6655.4|40
1621448540000|2021-05-19 18:22:20|6664.6|6661.8|6664.6|6661.8|6666.7|6663.9|6664.1|6661.3|47
1621448550000|2021-05-19 18:22:30|6664.2|6661.4|6664.6|6661.8|6665.7|6662.9|6664.2|6661.4|63
1621448560000|2021-05-19 18:22:40|6663.5|6660.7|6662.2|6659.4|6663.5|6660.7|6661.1|6658.3|41
1621448570000|2021-05-19 18:22:50|6661.9|6659.1|6662.6|6659.8|6662.7|6659.9|6661.7|6658.9|15
1621448580000|2021-05-19 18:23:00|6665.1|6662.3|6667.6|6664.8|6669.2|6666.4|6665.1|6662.3|114
1621448590000|2021-05-19 18:23:10|6667.7|6664.9|6666.7|6663.9|6668.6|6665.8|6666.5|6663.7|47
1621448600000|2021-05-19 18:23:20|6666.6|6663.8|6669.1|6666.3|6669.2|6666.4|6666.5|6663.7|99
1621448610000|2021-05-19 18:23:30|6669|6666.2|6670.2|6667.4|6670.6|6667.8|6667.1|6664.3|53
1621448620000|2021-05-19 18:23:40|6670.6|6667.8|6670.1|6667.3|6671.6|6668.8|6669.6|6666.8|35
1621448630000|2021-05-19 18:23:50|6669.2|6666.4|6668.5|6665.7|6669.7|6666.9|6668.5|6665.7|18
1621448640000|2021-05-19 18:24:00|6668.1|6665.3|6669.6|6666.8|6670.2|6667.4|6668.1|6665.3|30
1621448650000|2021-05-19 18:24:10|6668.6|6665.8|6666.6|6663.8|6668.6|6665.8|6666.6|6663.8|29
1621448660000|2021-05-19 18:24:20|6666.7|6663.9|6663.6|6660.8|6667.1|6664.3|6663.6|6660.8|16
1621448670000|2021-05-19 18:24:30|6663.7|6660.9|6663.6|6660.8|6665.2|6662.4|6663.6|6660.8|9
1621448680000|2021-05-19 18:24:40|6664.2|6661.4|6667.6|6664.8|6667.7|6664.9|6664.2|6661.4|16
1621448690000|2021-05-19 18:24:50|6667.2|6664.4|6667.6|6664.8|6670.2|6667.4|6666.7|6663.9|56
1621448700000|2021-05-19 18:25:00|6667.2|6664.4|6662.6|6659.8|6668.2|6665.4|6662.6|6659.8|56
1621448710000|2021-05-19 18:25:10|6662.7|6659.9|6666.6|6663.8|6666.6|6663.8|6662.6|6659.8|177
1621448720000|2021-05-19 18:25:20|6667.6|6664.8|6662.1|6659.3|6667.6|6664.8|6661.2|6658.4|56
1621448730000|2021-05-19 18:25:30|6662|6659.2|6662.6|6659.8|6664.2|6661.4|6661.6|6658.8|45
1621448740000|2021-05-19 18:25:40|6662.7|6659.9|6656.1|6653.3|6663.1|6660.3|6656.1|6653.3|80
1621448750000|2021-05-19 18:25:50|6656.2|6653.4|6657.6|6654.8|6657.6|6654.8|6654.6|6651.8|85
1621448760000|2021-05-19 18:26:00|6656.9|6654.1|6655.6|6652.8|6658.7|6655.9|6655.1|6652.3|40
1621448770000|2021-05-19 18:26:10|6655.7|6652.9|6656.6|6653.8|6656.7|6653.9|6655.6|6652.8|14
1621448780000|2021-05-19 18:26:20|6655.6|6652.8|6654.6|6651.8|6655.6|6652.8|6654|6651.2|21
1621448790000|2021-05-19 18:26:30|6654.7|6651.9|6654.7|6651.9|6655.1|6652.3|6654|6651.2|50
1621448800000|2021-05-19 18:26:40|6655.2|6652.4|6656.6|6653.8|6659|6656.2|6655.1|6652.3|82
1621448810000|2021-05-19 18:26:50|6657.4|6654.6|6656.5|6653.7|6657.6|6654.8|6656|6653.2|19
1621448820000|2021-05-19 18:27:00|6656.6|6653.8|6655.7|6652.9|6658.4|6655.6|6655.6|6652.8|55
1621448830000|2021-05-19 18:27:10|6655.6|6652.8|6653.5|6650.7|6656.1|6653.3|6653.4|6650.6|1389
1621448840000|2021-05-19 18:27:20|6654|6651.2|6652|6649.2|6654.5|6651.7|6651.2|6648.4|55
1621448850000|2021-05-19 18:27:30|6652.5|6649.7|6657|6654.2|6658|6655.2|6652.5|6649.7|89
1621448860000|2021-05-19 18:27:40|6657.2|6654.4|6652.5|6649.7|6658|6655.2|6652.5|6649.7|67
1621448870000|2021-05-19 18:27:50|6652.4|6649.6|6652.4|6649.6|6653.9|6651.1|6651.4|6648.6|119
1621448880000|2021-05-19 18:28:00|6653|6650.2|6660|6657.2|6660|6657.2|6652.4|6649.6|319
1621448890000|2021-05-19 18:28:10|6659.9|6657.1|6660.9|6658.1|6661|6658.2|6657.5|6654.7|258
1621448900000|2021-05-19 18:28:20|6660.5|6657.7|6657.5|6654.7|6661|6658.2|6657|6654.2|242
1621448910000|2021-05-19 18:28:30|6657.6|6654.8|6658.6|6655.8|6659.6|6656.8|6656.6|6653.8|139
1621448920000|2021-05-19 18:28:40|6658.7|6655.9|6655.6|6652.8|6658.7|6655.9|6655.5|6652.7|194
1621448930000|2021-05-19 18:28:50|6655.7|6652.9|6658.2|6655.4|6659.6|6656.8|6655.7|6652.9|280
1621448940000|2021-05-19 18:29:00|6658.6|6655.8|6659.7|6656.9|6660.2|6657.4|6658.2|6655.4|343
1621448950000|2021-05-19 18:29:10|6659.9|6657.1|6659.2|6656.4|6660.2|6657.4|6659.2|6656.4|243
1621448960000|2021-05-19 18:29:20|6660.2|6657.4|6659.2|6656.4|6660.2|6657.4|6658.2|6655.4|1667
1621448970000|2021-05-19 18:29:30|6658.9|6656.1|6658.9|6656.1|6662.9|6660.1|6658.9|6656.1|624
1621448980000|2021-05-19 18:29:40|6659.2|6656.4|6655.9|6653.1|6659.5|6656.7|6655.9|6653.1|567
1621448990000|2021-05-19 18:29:50|6655.5|6652.7|6655.2|6652.4|6657.2|6654.4|6652.2|6649.4|441
1621449000000|2021-05-19 18:30:00|6654.9|6652.1|6653.9|6651.1|6655.9|6653.1|6652.9|6650.1|277
1621449010000|2021-05-19 18:30:10|6654.9|6652.1|6656.9|6654.1|6656.9|6654.1|6654.9|6652.1|349
1621449020000|2021-05-19 18:30:20|6655.9|6653.1|6654.2|6651.4|6656.6|6653.8|6653.9|6651.1|67
1621449030000|2021-05-19 18:30:30|6653.9|6651.1|6659.9|6657.1|6660|6657.2|6652.9|6650.1|130
1621449040000|2021-05-19 18:30:40|6660.9|6658.1|6659.9|6657.1|6663.9|6661.1|6659.5|6656.7|184
1621449050000|2021-05-19 18:30:50|6660|6657.2|6663.4|6660.6|6663.9|6661.1|6660|6657.2|123
1621449060000|2021-05-19 18:31:00|6663|6660.2|6661.9|6659.1|6664.2|6661.4|6661.4|6658.6|70
1621449070000|2021-05-19 18:31:10|6662|6659.2|6660|6657.2|6662|6659.2|6660|6657.2|30
1621449080000|2021-05-19 18:31:20|6659.4|6656.6|6657.5|6654.7|6659.4|6656.6|6655.4|6652.6|165
1621449090000|2021-05-19 18:31:30|6657.9|6655.1|6653.9|6651.1|6658|6655.2|6653.2|6650.4|190
1621449100000|2021-05-19 18:31:40|6654.2|6651.4|6653.9|6651.1|6655.5|6652.7|6653.4|6650.6|20
1621449110000|2021-05-19 18:31:50|6654|6651.2|6653.4|6650.6|6654.4|6651.6|6653.4|6650.6|23
1621449120000|2021-05-19 18:32:00|6653.5|6650.7|6652.5|6649.7|6653.5|6650.7|6652.5|6649.7|54
1621449130000|2021-05-19 18:32:10|6651.9|6649.1|6653.5|6650.7|6653.5|6650.7|6649.4|6646.6|91
1621449140000|2021-05-19 18:32:20|6653.9|6651.1|6648.4|6645.6|6653.9|6651.1|6648|6645.2|15
1621449150000|2021-05-19 18:32:30|6648.5|6645.7|6650|6647.2|6650.2|6647.4|6648.5|6645.7|31
1621449160000|2021-05-19 18:32:40|6649.9|6647.1|6648.4|6645.6|6650|6647.2|6648.4|6645.6|10
1621449170000|2021-05-19 18:32:50|6647.9|6645.1|6646.9|6644.1|6649.4|6646.6|6646.5|6643.7|35
1621449180000|2021-05-19 18:33:00|6647|6644.2|6647|6644.2|6647|6644.2|6645.7|6642.9|61
1621449190000|2021-05-19 18:33:10|6646.9|6644.1|6646.4|6643.6|6646.9|6644.1|6645.2|6642.4|125
1621449200000|2021-05-19 18:33:20|6646.5|6643.7|6644.9|6642.1|6646.9|6644.1|6643.7|6640.9|37
1621449210000|2021-05-19 18:33:30|6643.9|6641.1|6644.9|6642.1|6645.1|6642.3|6643.9|6641.1|11
1621449220000|2021-05-19 18:33:40|6645.2|6642.4|6643.2|6640.4|6645.5|6642.7|6642.2|6639.4|13
1621449230000|2021-05-19 18:33:50|6642.9|6640.1|6641.7|6638.9|6643.4|6640.6|6641.7|6638.9|17
1621449240000|2021-05-19 18:34:00|6641.9|6639.1|6641.7|6638.9|6643.9|6641.1|6641.6|6638.8|36
1621449250000|2021-05-19 18:34:10|6641.6|6638.8|6639.7|6636.9|6642.2|6639.4|6639.6|6636.8|616
1621449260000|2021-05-19 18:34:20|6640|6637.2|6642.2|6639.4|6642.2|6639.4|6639.6|6636.8|13
1621449270000|2021-05-19 18:34:30|6642.1|6639.3|6644.6|6641.8|6644.6|6641.8|6641.7|6638.9|29
1621449280000|2021-05-19 18:34:40|6645|6642.2|6643.6|6640.8|6645.6|6642.8|6643.6|6640.8|21
1621449290000|2021-05-19 18:34:50|6643.7|6640.9|6644.6|6641.8|6644.6|6641.8|6642.6|6639.8|10
1621449300000|2021-05-19 18:35:00|6644.5|6641.7|6641|6638.2|6644.5|6641.7|6640.6|6637.8|21
1621449310000|2021-05-19 18:35:10|6642.6|6639.8|6643.6|6640.8|6643.6|6640.8|6642.6|6639.8|9
1621449320000|2021-05-19 18:35:20|6644|6641.2|6645.2|6642.4|6645.2|6642.4|6644|6641.2|9
1621449330000|2021-05-19 18:35:30|6644.9|6642.1|6641.7|6638.9|6645|6642.2|6641.6|6638.8|10
1621449340000|2021-05-19 18:35:40|6641.9|6639.1|6643.6|6640.8|6643.7|6640.9|6641.9|6639.1|7
1621449350000|2021-05-19 18:35:50|6643.2|6640.4|6642.2|6639.4|6643.2|6640.4|6642.1|6639.3|35
1621449360000|2021-05-19 18:36:00|6643|6640.2|6643.6|6640.8|6643.7|6640.9|6643|6640.2|4
1621449370000|2021-05-19 18:36:10|6644.4|6641.6|6644.6|6641.8|6644.7|6641.9|6644.4|6641.6|13
1621449380000|2021-05-19 18:36:20|6644.2|6641.4|6644.6|6641.8|6644.6|6641.8|6643.6|6640.8|13
1621449390000|2021-05-19 18:36:30|6644.7|6641.9|6646.2|6643.4|6646.2|6643.4|6644.1|6641.3|29
1621449400000|2021-05-19 18:36:40|6646|6643.2|6648.7|6645.9|6649.2|6646.4|6645.6|6642.8|41
1621449410000|2021-05-19 18:36:50|6648.9|6646.1|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|29
1621449420000|2021-05-19 18:37:00|6648.2|6645.4|6648.2|6645.4|6649.2|6646.4|6648.2|6645.4|10
1621449430000|2021-05-19 18:37:10|6648.1|6645.3|6645.6|6642.8|6648.1|6645.3|6645.1|6642.3|62
1621449440000|2021-05-19 18:37:20|6644.6|6641.8|6644.6|6641.8|6644.7|6641.9|6644.6|6641.8|8
1621449450000|2021-05-19 18:37:30|6643.9|6641.1|6643.6|6640.8|6644.6|6641.8|6643.6|6640.8|3
1621449460000|2021-05-19 18:37:40|6642.9|6640.1|6640.7|6637.9|6642.9|6640.1|6639.7|6636.9|60
1621449470000|2021-05-19 18:37:50|6640.6|6637.8|6643.6|6640.8|6643.6|6640.8|6640.6|6637.8|45
1621449480000|2021-05-19 18:38:00|6643.7|6640.9|6642.6|6639.8|6644.7|6641.9|6642.6|6639.8|32
1621449490000|2021-05-19 18:38:10|6641.7|6638.9|6644.6|6641.8|6645.6|6642.8|6641.7|6638.9|83
1621449500000|2021-05-19 18:38:20|6643.6|6640.8|6644.6|6641.8|6645.7|6642.9|6643.6|6640.8|24
1621449510000|2021-05-19 18:38:30|6644.7|6641.9|6645.6|6642.8|6645.9|6643.1|6644.6|6641.8|17
1621449520000|2021-05-19 18:38:40|6645.7|6642.9|6644.6|6641.8|6645.7|6642.9|6644.6|6641.8|4
1621449530000|2021-05-19 18:38:50|6645.6|6642.8|6645.6|6642.8|6647.2|6644.4|6644.6|6641.8|21
1621449540000|2021-05-19 18:39:00|6644.7|6641.9|6644.6|6641.8|6645.6|6642.8|6643.6|6640.8|29
1621449550000|2021-05-19 18:39:10|6643.7|6640.9|6645.1|6642.3|6645.1|6642.3|6642.7|6639.9|11
1621449560000|2021-05-19 18:39:20|6644.7|6641.9|6645.6|6642.8|6645.6|6642.8|6644.6|6641.8|6
1621449570000|2021-05-19 18:39:30|6646.4|6643.6|6642.7|6639.9|6646.6|6643.8|6642.7|6639.9|17
1621449580000|2021-05-19 18:39:40|6643.6|6640.8|6642.7|6639.9|6644.6|6641.8|6642.6|6639.8|2
1621449590000|2021-05-19 18:39:50|6643.2|6640.4|6642.7|6639.9|6643.7|6640.9|6641.6|6638.8|61
1621449600000|2021-05-19 18:40:00|6643|6640.2|6644|6641.2|6644.9|6642.1|6642.7|6639.9|7
1621449610000|2021-05-19 18:40:10|6644.1|6641.3|6642.6|6639.8|6644.6|6641.8|6642.6|6639.8|7
1621449620000|2021-05-19 18:40:20|6642.1|6639.3|6642.6|6639.8|6642.7|6639.9|6642.1|6639.3|1
1621449630000|2021-05-19 18:40:30|6643.1|6640.3|6643.6|6640.8|6643.7|6640.9|6642.6|6639.8|0
1621449640000|2021-05-19 18:40:40|||||||||1
1621449650000|2021-05-19 18:40:50|6644|6641.2|6643.6|6640.8|6644|6641.2|6643.1|6640.3|36
1621449660000|2021-05-19 18:41:00|6642.6|6639.8|6643.6|6640.8|6643.6|6640.8|6642.6|6639.8|11
1621449670000|2021-05-19 18:41:10|6643.5|6640.7|6640.6|6637.8|6643.5|6640.7|6640.6|6637.8|4
1621449680000|2021-05-19 18:41:20|6640.1|6637.3|6638.6|6635.8|6640.6|6637.8|6638.6|6635.8|5
1621449690000|2021-05-19 18:41:30|6638.7|6635.9|6640.6|6637.8|6640.6|6637.8|6638.7|6635.9|12
1621449700000|2021-05-19 18:41:40|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|6640.6|6637.8|2
1621449710000|2021-05-19 18:41:50|6641.5|6638.7|6642.5|6639.7|6642.6|6639.8|6641.5|6638.7|16
1621449720000|2021-05-19 18:42:00|6642.1|6639.3|6640.4|6637.6|6642.1|6639.3|6640|6637.2|14
1621449730000|2021-05-19 18:42:10|6639.5|6636.7|6639.6|6636.8|6640.6|6637.8|6639.2|6636.4|6
1621449740000|2021-05-19 18:42:20|6640.1|6637.3|6641.6|6638.8|6641.6|6638.8|6639.6|6636.8|29
1621449750000|2021-05-19 18:42:30|6641.5|6638.7|6640.6|6637.8|6641.6|6638.8|6640.6|6637.8|2
1621449760000|2021-05-19 18:42:40|6640.2|6637.4|6641.6|6638.8|6641.6|6638.8|6640.2|6637.4|34
1621449770000|2021-05-19 18:42:50|6642.7|6639.9|6643.5|6640.7|6643.6|6640.8|6642.7|6639.9|17
1621449780000|2021-05-19 18:43:00|6643.6|6640.8|6640.6|6637.8|6643.6|6640.8|6639.7|6636.9|44
1621449790000|2021-05-19 18:43:10|6640.5|6637.7|6639.1|6636.3|6640.5|6637.7|6638.6|6635.8|22
1621449800000|2021-05-19 18:43:20|6639.6|6636.8|6640.6|6637.8|6640.6|6637.8|6638.6|6635.8|7
1621449810000|2021-05-19 18:43:30|6641|6638.2|6641.6|6638.8|6641.7|6638.9|6641|6638.2|7
1621449820000|2021-05-19 18:43:40|6641.7|6638.9|6643.6|6640.8|6643.7|6640.9|6641.6|6638.8|13
1621449830000|2021-05-19 18:43:50|6645.1|6642.3|6643.6|6640.8|6645.1|6642.3|6642.6|6639.8|50
1621449840000|2021-05-19 18:44:00|6643.5|6640.7|6643.2|6640.4|6643.6|6640.8|6643.1|6640.3|3
1621449850000|2021-05-19 18:44:10|6642.9|6640.1|6642.7|6639.9|6643.5|6640.7|6642.6|6639.8|1
1621449860000|2021-05-19 18:44:20|6642.6|6639.8|6643.1|6640.3|6643.6|6640.8|6641.6|6638.8|121
1621449870000|2021-05-19 18:44:30|6643|6640.2|6643.5|6640.7|6643.6|6640.8|6642.6|6639.8|4
1621449880000|2021-05-19 18:44:40|6642.9|6640.1|6643.6|6640.8|6643.6|6640.8|6642.9|6640.1|0
1621449900000|2021-05-19 18:45:00|6644.4|6641.6|6643.6|6640.8|6644.6|6641.8|6642.6|6639.8|15
1621449910000|2021-05-19 18:45:10|6643.1|6640.3|6642.7|6639.9|6643.6|6640.8|6640.6|6637.8|73
1621449920000|2021-05-19 18:45:20|6643.2|6640.4|6642.6|6639.8|6645.6|6642.8|6642.6|6639.8|43
1621449930000|2021-05-19 18:45:30|6643.1|6640.3|6642.7|6639.9|6643.2|6640.4|6642.6|6639.8|23
1621449940000|2021-05-19 18:45:40|6642.6|6639.8|6643.6|6640.8|6643.7|6640.9|6642.6|6639.8|4
1621449950000|2021-05-19 18:45:50|6642.9|6640.1|6642.7|6639.9|6642.9|6640.1|6642.7|6639.9|25
1621449960000|2021-05-19 18:46:00|6642.9|6640.1|6645.6|6642.8|6645.6|6642.8|6642.9|6640.1|2
1621449970000|2021-05-19 18:46:10|6645.5|6642.7|6644.7|6641.9|6645.6|6642.8|6644.6|6641.8|2
1621449980000|2021-05-19 18:46:20|6644.6|6641.8|6643.6|6640.8|6644.6|6641.8|6643.6|6640.8|4
1621449990000|2021-05-19 18:46:30|6643.7|6640.9|6643.6|6640.8|6644.2|6641.4|6643.5|6640.7|6
1621450000000|2021-05-19 18:46:40|6643.5|6640.7|6641.6|6638.8|6643.6|6640.8|6641.6|6638.8|18
1621450010000|2021-05-19 18:46:50|6642.6|6639.8|6643.6|6640.8|6644.6|6641.8|6642.6|6639.8|17
1621450020000|2021-05-19 18:47:00|6643.5|6640.7|6642.6|6639.8|6643.6|6640.8|6641.6|6638.8|24
1621450030000|2021-05-19 18:47:10|6642|6639.2|6641.6|6638.8|6642.6|6639.8|6641.6|6638.8|105
1621450040000|2021-05-19 18:47:20|6640.9|6638.1|6640.6|6637.8|6641.6|6638.8|6640.6|6637.8|45
1621450050000|2021-05-19 18:47:30|6640.7|6637.9|6642.6|6639.8|6642.6|6639.8|6640.7|6637.9|57
1621450060000|2021-05-19 18:47:40|6642.9|6640.1|6643.7|6640.9|6643.7|6640.9|6642.9|6640.1|3
1621450070000|2021-05-19 18:47:50|6643.6|6640.8|6644.2|6641.4|6644.7|6641.9|6643.6|6640.8|18
1621450080000|2021-05-19 18:48:00|6643.6|6640.8|6642.7|6639.9|6644.2|6641.4|6642.6|6639.8|13
1621450090000|2021-05-19 18:48:10|6642.9|6640.1|6642.7|6639.9|6643.7|6640.9|6642.6|6639.8|10
1621450100000|2021-05-19 18:48:20|6642.6|6639.8|6643.6|6640.8|6644.2|6641.4|6642.6|6639.8|15
1621450110000|2021-05-19 18:48:30|6644|6641.2|6643.7|6640.9|6644.2|6641.4|6643.6|6640.8|15
1621450120000|2021-05-19 18:48:40|6643.6|6640.8|6643.7|6640.9|6644.2|6641.4|6643.6|6640.8|58
1621450130000|2021-05-19 18:48:50|6644.2|6641.4|6644.7|6641.9|6645.2|6642.4|6644.2|6641.4|43
1621450140000|2021-05-19 18:49:00|6644.6|6641.8|6643.7|6640.9|6644.7|6641.9|6643.2|6640.4|23
1621450150000|2021-05-19 18:49:10|6644.2|6641.4|6643.9|6641.1|6644.2|6641.4|6643.6|6640.8|21
1621450160000|2021-05-19 18:49:20|6643.7|6640.9|6643.4|6640.6|6643.7|6640.9|6643.2|6640.4|6
1621450170000|2021-05-19 18:49:30|6643.7|6640.9|6642.9|6640.1|6643.9|6641.1|6642.7|6639.9|11
1621450180000|2021-05-19 18:49:40|6642.5|6639.7|6642.4|6639.6|6642.5|6639.7|6642.2|6639.4|20
1621450190000|2021-05-19 18:49:50|6642.7|6639.9|6642.7|6639.9|6642.9|6640.1|6642.2|6639.4|42
1621450200000|2021-05-19 18:50:00|6642.9|6640.1|6642.7|6639.9|6643.2|6640.4|6642.6|6639.8|76
1621450210000|2021-05-19 18:50:10|6642.9|6640.1|6642.7|6639.9|6643.2|6640.4|6642.7|6639.9|2
1621450220000|2021-05-19 18:50:20|6642.9|6640.1|6642.2|6639.4|6642.9|6640.1|6642.2|6639.4|28
1621450230000|2021-05-19 18:50:30|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6642.4|6639.6|22
1621450240000|2021-05-19 18:50:40|6642.7|6639.9|6642.9|6640.1|6642.9|6640.1|6642.5|6639.7|20
1621450260000|2021-05-19 18:51:00|6643|6640.2|6642.9|6640.1|6643|6640.2|6642.9|6640.1|4
1621450270000|2021-05-19 18:51:10|6642.7|6639.9|6642.9|6640.1|6643.9|6641.1|6641.9|6639.1|25
1621450280000|2021-05-19 18:51:20|6643|6640.2|6642.9|6640.1|6643|6640.2|6642.9|6640.1|10
1621450290000|2021-05-19 18:51:30|6643|6640.2|6642.9|6640.1|6643|6640.2|6642.9|6640.1|2
1621450310000|2021-05-19 18:51:50|6642.5|6639.7|6642.9|6640.1|6643.9|6641.1|6642.5|6639.7|20
1621450320000|2021-05-19 18:52:00|6642.7|6639.9|6642.9|6640.1|6642.9|6640.1|6642.2|6639.4|13
1621450330000|2021-05-19 18:52:10|6642.5|6639.7|6642.7|6639.9|6642.7|6639.9|6642.5|6639.7|3
1621450340000|2021-05-19 18:52:20|6642.5|6639.7|6642.7|6639.9|6642.7|6639.9|6642.5|6639.7|0
1621450350000|2021-05-19 18:52:30|6642.4|6639.6|6641.9|6639.1|6642.9|6640.1|6641.9|6639.1|11
1621450360000|2021-05-19 18:52:40|6641.6|6638.8|6640.7|6637.9|6641.6|6638.8|6640.7|6637.9|18
1621450370000|2021-05-19 18:52:50|6640.9|6638.1|6640.7|6637.9|6640.9|6638.1|6640.4|6637.6|1
1621450380000|2021-05-19 18:53:00|6640.9|6638.1|6640.7|6637.9|6641.2|6638.4|6639.9|6637.1|16
1621450390000|2021-05-19 18:53:10|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|0
1621450400000|2021-05-19 18:53:20|6640|6637.2|6639.2|6636.4|6640.4|6637.6|6639.2|6636.4|6
1621450410000|2021-05-19 18:53:30|6638.9|6636.1|6639.9|6637.1|6639.9|6637.1|6638.7|6635.9|10
1621450420000|2021-05-19 18:53:40|6640.7|6637.9|6639.9|6637.1|6640.7|6637.9|6639.7|6636.9|2
1621450430000|2021-05-19 18:53:50|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|2
1621450440000|2021-05-19 18:54:00|6638.7|6635.9|6638.9|6636.1|6638.9|6636.1|6637.9|6635.1|8
1621450450000|2021-05-19 18:54:10|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|3
1621450460000|2021-05-19 18:54:20|6638.9|6636.1|6638.7|6635.9|6638.9|6636.1|6638.7|6635.9|1
1621450470000|2021-05-19 18:54:30|6638.9|6636.1|6639.2|6636.4|6639.2|6636.4|6638.9|6636.1|5
1621450480000|2021-05-19 18:54:40|6639.4|6636.6|6638.9|6636.1|6639.9|6637.1|6638.9|6636.1|3
1621450490000|2021-05-19 18:54:50|6639.7|6636.9|6639.6|6636.8|6639.7|6636.9|6638.9|6636.1|0
1621450500000|2021-05-19 18:55:00|6639.2|6636.4|6639.2|6636.4|6639.9|6637.1|6639.2|6636.4|5
1621450510000|2021-05-19 18:55:10|6638.9|6636.1|6638.7|6635.9|6639.4|6636.6|6638.7|6635.9|6
1621450520000|2021-05-19 18:55:20|6638.9|6636.1|6638.2|6635.4|6638.9|6636.1|6636.5|6633.7|30
1621450530000|2021-05-19 18:55:30|6638.7|6635.9|6638.2|6635.4|6638.7|6635.9|6638.2|6635.4|1
1621450540000|2021-05-19 18:55:40|6637.9|6635.1|6638.4|6635.6|6638.4|6635.6|6637.9|6635.1|0
1621450550000|2021-05-19 18:55:50|6638.5|6635.7|6638.9|6636.1|6639.9|6637.1|6638.4|6635.6|1
1621450560000|2021-05-19 18:56:00|6638.7|6635.9|6637.9|6635.1|6638.7|6635.9|6637.2|6634.4|5
1621450570000|2021-05-19 18:56:10|6638.7|6635.9|6637.4|6634.6|6638.7|6635.9|6635.6|6632.8|58
1621450580000|2021-05-19 18:56:20|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|6637.4|6634.6|0
1621450590000|2021-05-19 18:56:30|6638.2|6635.4|6638.4|6635.6|6638.9|6636.1|6638.2|6635.4|8
1621450600000|2021-05-19 18:56:40|6638.9|6636.1|6638.9|6636.1|6639.4|6636.6|6638.7|6635.9|1
1621450610000|2021-05-19 18:56:50|6638.7|6635.9|6639.7|6636.9|6639.7|6636.9|6638.2|6635.4|0
1621450620000|2021-05-19 18:57:00|6639.6|6636.8|6644.9|6642.1|6644.9|6642.1|6638.9|6636.1|34
1621450630000|2021-05-19 18:57:10|6645|6642.2|6645.9|6643.1|6645.9|6643.1|6644.9|6642.1|14
1621450640000|2021-05-19 18:57:20|6646|6643.2|6648.9|6646.1|6649.4|6646.6|6646|6643.2|14
1621450650000|2021-05-19 18:57:30|6649|6646.2|6649.5|6646.7|6649.5|6646.7|6648.9|6646.1|2
1621450660000|2021-05-19 18:57:40|6649.4|6646.6|6647.2|6644.4|6649.4|6646.6|6647.2|6644.4|9
1621450670000|2021-05-19 18:57:50|6647.5|6644.7|6650.9|6648.1|6651|6648.2|6647.4|6644.6|8
1621450680000|2021-05-19 18:58:00|6651.7|6648.9|6654.4|6651.6|6654.5|6651.7|6651.2|6648.4|11
1621450690000|2021-05-19 18:58:10|6653.5|6650.7|6653.4|6650.6|6653.9|6651.1|6653.4|6650.6|2
1621450700000|2021-05-19 18:58:20|6653.5|6650.7|6651.9|6649.1|6653.5|6650.7|6651.9|6649.1|5
1621450710000|2021-05-19 18:58:30|6652.4|6649.6|6649.9|6647.1|6652.4|6649.6|6649.4|6646.6|24
1621450720000|2021-05-19 18:58:40|6650|6647.2|6648.7|6645.9|6650|6647.2|6648.7|6645.9|4
1621450730000|2021-05-19 18:58:50|6648.9|6646.1|6646.9|6644.1|6648.9|6646.1|6646.9|6644.1|13
1621450740000|2021-05-19 18:59:00|6647|6644.2|6645.9|6643.1|6647|6644.2|6645.9|6643.1|46
1621450750000|2021-05-19 18:59:10|6645.7|6642.9|6646|6643.2|6646.5|6643.7|6645.7|6642.9|7
1621450760000|2021-05-19 18:59:20|6645.9|6643.1|6643.4|6640.6|6646|6643.2|6643.4|6640.6|15
1621450770000|2021-05-19 18:59:30|6643|6640.2|6643.7|6640.9|6644.9|6642.1|6642.9|6640.1|11
1621450780000|2021-05-19 18:59:40|6642.9|6640.1|6642.9|6640.1|6643|6640.2|6642.4|6639.6|6
1621450790000|2021-05-19 18:59:50|6643.2|6640.4|6642.9|6640.1|6643.4|6640.6|6642.7|6639.9|8
1621450800000|2021-05-19 19:00:00|6643|6640.2|6641|6638.2|6643|6640.2|6641|6638.2|18
1621450810000|2021-05-19 19:00:10|6641.9|6639.1|6641.7|6638.9|6641.9|6639.1|6640.9|6638.1|1
1621450820000|2021-05-19 19:00:20|6641.2|6638.4|6640.9|6638.1|6642.1|6639.3|6640.4|6637.6|24
1621450830000|2021-05-19 19:00:30|6641|6638.2|6642.7|6639.9|6643|6640.2|6641|6638.2|2
1621450840000|2021-05-19 19:00:40|6642.9|6640.1|6642|6639.2|6643|6640.2|6642|6639.2|1
1621450850000|2021-05-19 19:00:50|6641.9|6639.1|6642.1|6639.3|6642.9|6640.1|6641.9|6639.1|0
1621450860000|2021-05-19 19:01:00|6642.9|6640.1|6641.9|6639.1|6643|6640.2|6641.7|6638.9|14
1621450870000|2021-05-19 19:01:10|6642|6639.2|6641.9|6639.1|6642|6639.2|6641.7|6638.9|0
1621450880000|2021-05-19 19:01:20|6641.7|6638.9|6641.9|6639.1|6642|6639.2|6641.7|6638.9|0
1621450890000|2021-05-19 19:01:30|6641.7|6638.9|6641.2|6638.4|6641.9|6639.1|6641.2|6638.4|10
1621450900000|2021-05-19 19:01:40|6640.7|6637.9|6642.9|6640.1|6642.9|6640.1|6640.2|6637.4|9
1621450910000|2021-05-19 19:01:50|6643|6640.2|6642.9|6640.1|6643.7|6640.9|6642.9|6640.1|1
1621450920000|2021-05-19 19:02:00|6642.7|6639.9|6644|6641.2|6644.9|6642.1|6641.9|6639.1|11
1621450930000|2021-05-19 19:02:10|6643.9|6641.1|6643.7|6640.9|6644|6641.2|6643.7|6640.9|25
1621450940000|2021-05-19 19:02:20|6643.9|6641.1|6644.7|6641.9|6644.7|6641.9|6643.2|6640.4|3
1621450950000|2021-05-19 19:02:30|6643.9|6641.1|6643.9|6641.1|6645.2|6642.4|6643.7|6640.9|7
1621450960000|2021-05-19 19:02:40|6643.4|6640.6|6644.9|6642.1|6644.9|6642.1|6643.4|6640.6|1
1621450970000|2021-05-19 19:02:50|6644.7|6641.9|6643.9|6641.1|6644.9|6642.1|6643.9|6641.1|0
1621450980000|2021-05-19 19:03:00|6644.7|6641.9|6644.9|6642.1|6645.9|6643.1|6644.4|6641.6|63
1621450990000|2021-05-19 19:03:10|6644.7|6641.9|6643.4|6640.6|6644.9|6642.1|6642.9|6640.1|17
1621451000000|2021-05-19 19:03:20|6643.2|6640.4|6643.9|6641.1|6643.9|6641.1|6643.2|6640.4|2
1621451020000|2021-05-19 19:03:40|6643.1|6640.3|6642.9|6640.1|6643.1|6640.3|6642.9|6640.1|1
1621451030000|2021-05-19 19:03:50|6642.1|6639.3|6642.4|6639.6|6642.9|6640.1|6641.9|6639.1|8
1621451040000|2021-05-19 19:04:00|6642.7|6639.9|6643.9|6641.1|6643.9|6641.1|6642.7|6639.9|1
1621451050000|2021-05-19 19:04:10|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|1
1621451060000|2021-05-19 19:04:20|6645|6642.2|6644.7|6641.9|6645|6642.2|6643.9|6641.1|3
1621451070000|2021-05-19 19:04:30|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|0
1621451080000|2021-05-19 19:04:40|6644.7|6641.9|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|1
1621451090000|2021-05-19 19:04:50|6645.4|6642.6|6643.4|6640.6|6645.5|6642.7|6643.4|6640.6|39
1621451100000|2021-05-19 19:05:00|6643.7|6640.9|6643|6640.2|6643.9|6641.1|6642.9|6640.1|0
1621451110000|2021-05-19 19:05:10|6642.9|6640.1|6643.7|6640.9|6643.9|6641.1|6642.9|6640.1|0
1621451120000|2021-05-19 19:05:20|6643.9|6641.1|6643.9|6641.1|6644.4|6641.6|6643.7|6640.9|2
1621451130000|2021-05-19 19:05:30|6644.7|6641.9|6643.9|6641.1|6644.7|6641.9|6643|6640.2|1
1621451140000|2021-05-19 19:05:40|6644|6641.2|6643.9|6641.1|6644.9|6642.1|6643.9|6641.1|0
1621451150000|2021-05-19 19:05:50|6644.9|6642.1|6644.2|6641.4|6644.9|6642.1|6643.9|6641.1|24
1621451160000|2021-05-19 19:06:00|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.2|6640.4|1
1621451170000|2021-05-19 19:06:10|6643.7|6640.9|6644.2|6641.4|6644.7|6641.9|6643.7|6640.9|0
1621451180000|2021-05-19 19:06:20|6644.4|6641.6|6644.2|6641.4|6644.7|6641.9|6644.2|6641.4|0
1621451190000|2021-05-19 19:06:30|6643.9|6641.1|6643.7|6640.9|6643.9|6641.1|6643.7|6640.9|1
1621451200000|2021-05-19 19:06:40|6643.9|6641.1|6644.9|6642.1|6644.9|6642.1|6643.7|6640.9|69
1621451210000|2021-05-19 19:06:50|6644.6|6641.8|6644.2|6641.4|6644.6|6641.8|6643.7|6640.9|18
1621451220000|2021-05-19 19:07:00|6644.7|6641.9|6644.2|6641.4|6644.7|6641.9|6644.2|6641.4|0
1621451230000|2021-05-19 19:07:10|6644.7|6641.9|6644.7|6641.9|6644.9|6642.1|6644.7|6641.9|5
1621451240000|2021-05-19 19:07:20|6644.2|6641.4|6645.5|6642.7|6645.9|6643.1|6644.2|6641.4|27
1621451250000|2021-05-19 19:07:30|6645.9|6643.1|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|0
1621451260000|2021-05-19 19:07:40|6647|6644.2|6645.9|6643.1|6647|6644.2|6645.7|6642.9|3
1621451270000|2021-05-19 19:07:50|6645.7|6642.9|6645.9|6643.1|6645.9|6643.1|6645.7|6642.9|0
1621451280000|2021-05-19 19:08:00|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|13
1621451290000|2021-05-19 19:08:10|6644.4|6641.6|6644.7|6641.9|6644.7|6641.9|6643.9|6641.1|1
1621451300000|2021-05-19 19:08:20|6644.9|6642.1|6645.6|6642.8|6645.7|6642.9|6644.9|6642.1|1
1621451310000|2021-05-19 19:08:30|6644.9|6642.1|6645.9|6643.1|6645.9|6643.1|6644.9|6642.1|0
1621451330000|2021-05-19 19:08:50|6645.2|6642.4|6644.9|6642.1|6645.2|6642.4|6644.7|6641.9|1
1621451340000|2021-05-19 19:09:00|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|0
1621451350000|2021-05-19 19:09:10|6645.2|6642.4|6644.9|6642.1|6645.7|6642.9|6644.9|6642.1|2
1621451360000|2021-05-19 19:09:20|6645.6|6642.8|6644.9|6642.1|6645.9|6643.1|6644.9|6642.1|2
1621451370000|2021-05-19 19:09:30|6645.7|6642.9|6645.7|6642.9|6645.9|6643.1|6645.7|6642.9|1
1621451380000|2021-05-19 19:09:40|6645.9|6643.1|6645.7|6642.9|6645.9|6643.1|6645.7|6642.9|0
1621451390000|2021-05-19 19:09:50|6645.2|6642.4|6644.7|6641.9|6645.2|6642.4|6644.7|6641.9|3
1621451400000|2021-05-19 19:10:00|6644.9|6642.1|6645.2|6642.4|6645.9|6643.1|6644.9|6642.1|2
1621451410000|2021-05-19 19:10:10|6645.7|6642.9|6645.9|6643.1|6645.9|6643.1|6644.7|6641.9|2
1621451420000|2021-05-19 19:10:20|6646.2|6643.4|6645.9|6643.1|6647.2|6644.4|6645.9|6643.1|46
1621451430000|2021-05-19 19:10:30|6645.7|6642.9|6645.9|6643.1|6645.9|6643.1|6645.7|6642.9|0
1621451440000|2021-05-19 19:10:40|6647.2|6644.4|6648.9|6646.1|6648.9|6646.1|6647.2|6644.4|16
1621451450000|2021-05-19 19:10:50|6649|6646.2|6648.9|6646.1|6649.9|6647.1|6648.7|6645.9|10
1621451460000|2021-05-19 19:11:00|6649.6|6646.8|6649.7|6646.9|6650|6647.2|6649.6|6646.8|11
1621451470000|2021-05-19 19:11:10|6649.9|6647.1|6649.4|6646.6|6650.1|6647.3|6649.4|6646.6|0
1621451480000|2021-05-19 19:11:20|6648.5|6645.7|6648.7|6645.9|6648.7|6645.9|6648.2|6645.4|3
1621451490000|2021-05-19 19:11:30|6648.2|6645.4|6648.4|6645.6|6648.7|6645.9|6648.2|6645.4|0
1621451500000|2021-05-19 19:11:40|6648.7|6645.9|6648.7|6645.9|6648.9|6646.1|6648.2|6645.4|3
1621451510000|2021-05-19 19:11:50|6648.2|6645.4|6647.9|6645.1|6648.2|6645.4|6647.2|6644.4|14
1621451530000|2021-05-19 19:12:10|6648|6645.2|6646.9|6644.1|6648|6645.2|6646.7|6643.9|2
1621451540000|2021-05-19 19:12:20|6646.7|6643.9|6647.9|6645.1|6647.9|6645.1|6646.7|6643.9|2
1621451550000|2021-05-19 19:12:30|6647.7|6644.9|6648.7|6645.9|6648.9|6646.1|6647.7|6644.9|7
1621451570000|2021-05-19 19:12:50|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|6647.9|6645.1|2
1621451580000|2021-05-19 19:13:00|6648.2|6645.4|6648.7|6645.9|6648.7|6645.9|6647.9|6645.1|0
1621451590000|2021-05-19 19:13:10|6648.9|6646.1|6648.7|6645.9|6648.9|6646.1|6648.6|6645.8|1
1621451600000|2021-05-19 19:13:20|6648.9|6646.1|6649.9|6647.1|6650.7|6647.9|6648.9|6646.1|4
1621451610000|2021-05-19 19:13:30|6651|6648.2|6651.2|6648.4|6651.2|6648.4|6651|6648.2|35
1621451620000|2021-05-19 19:13:40|6650.9|6648.1|6650.7|6647.9|6651.2|6648.4|6650.2|6647.4|9
1621451630000|2021-05-19 19:13:50|6650.2|6647.4|6650.4|6647.6|6651|6648.2|6650.2|6647.4|2
1621451640000|2021-05-19 19:14:00|6650.2|6647.4|6648.9|6646.1|6650.7|6647.9|6648.9|6646.1|2
1621451650000|2021-05-19 19:14:10|6649.7|6646.9|6649.4|6646.6|6649.7|6646.9|6648.7|6645.9|4
1621451660000|2021-05-19 19:14:20|6649.2|6646.4|6648.9|6646.1|6649.9|6647.1|6648.9|6646.1|3
1621451670000|2021-05-19 19:14:30|6649.7|6646.9|6648.9|6646.1|6649.7|6646.9|6648.9|6646.1|0
1621451680000|2021-05-19 19:14:40|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|0
1621451690000|2021-05-19 19:14:50|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|10
1621451700000|2021-05-19 19:15:00|6649.2|6646.4|6650.2|6647.4|6650.2|6647.4|6649.2|6646.4|3
1621451710000|2021-05-19 19:15:10|6649.7|6646.9|6649.7|6646.9|6649.9|6647.1|6649.7|6646.9|6
1621451720000|2021-05-19 19:15:20|6649.2|6646.4|6648.7|6645.9|6649.2|6646.4|6648.7|6645.9|12
1621451730000|2021-05-19 19:15:30|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|5
1621451740000|2021-05-19 19:15:40|6649.2|6646.4|6649|6646.2|6649.5|6646.7|6649|6646.2|2
1621451750000|2021-05-19 19:15:50|6649.5|6646.7|6649.2|6646.4|6649.5|6646.7|6648.7|6645.9|12
1621451760000|2021-05-19 19:16:00|6648.9|6646.1|6648.9|6646.1|6649.4|6646.6|6648.9|6646.1|0
1621451770000|2021-05-19 19:16:10|6648.1|6645.3|6648.7|6645.9|6648.7|6645.9|6647.9|6645.1|7
1621451780000|2021-05-19 19:16:20|6648|6645.2|6648.7|6645.9|6648.9|6646.1|6647.9|6645.1|10
1621451790000|2021-05-19 19:16:30|6648.9|6646.1|6649.1|6646.3|6649.4|6646.6|6648.7|6645.9|8
1621451800000|2021-05-19 19:16:40|6650.9|6648.1|6651.9|6649.1|6652.4|6649.6|6650.9|6648.1|32
1621451810000|2021-05-19 19:16:50|6652|6649.2|6652|6649.2|6652|6649.2|6651.9|6649.1|2
1621451820000|2021-05-19 19:17:00|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.2|6647.4|20
1621451830000|2021-05-19 19:17:10|6650.7|6647.9|6650.2|6647.4|6650.9|6648.1|6650.2|6647.4|3
1621451840000|2021-05-19 19:17:20|6649|6646.2|6649.5|6646.7|6649.5|6646.7|6649|6646.2|2
1621451850000|2021-05-19 19:17:30|6650.2|6647.4|6651.9|6649.1|6651.9|6649.1|6649.9|6647.1|9
1621451860000|2021-05-19 19:17:40|6651.7|6648.9|6651.9|6649.1|6651.9|6649.1|6651.5|6648.7|2
1621451870000|2021-05-19 19:17:50|6651.7|6648.9|6651.7|6648.9|6651.9|6649.1|6651.7|6648.9|2
1621451880000|2021-05-19 19:18:00|6651.6|6648.8|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|3
1621451890000|2021-05-19 19:18:10|6650.7|6647.9|6650.7|6647.9|6650.9|6648.1|6650.7|6647.9|2
1621451900000|2021-05-19 19:18:20|6650.9|6648.1|6651.7|6648.9|6651.9|6649.1|6650.9|6648.1|0
1621451910000|2021-05-19 19:18:30|6652.2|6649.4|6651.9|6649.1|6652.2|6649.4|6651.9|6649.1|4
1621451920000|2021-05-19 19:18:40|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6651.6|6648.8|1
1621451930000|2021-05-19 19:18:50|6651.2|6648.4|6650.9|6648.1|6651.7|6648.9|6650.9|6648.1|10
1621451940000|2021-05-19 19:19:00|6651.9|6649.1|6652.9|6650.1|6652.9|6650.1|6651.9|6649.1|11
1621451950000|2021-05-19 19:19:10|6652.7|6649.9|6652.2|6649.4|6652.9|6650.1|6652.2|6649.4|2
1621451960000|2021-05-19 19:19:20|6652.4|6649.6|6652.4|6649.6|6652.9|6650.1|6652.2|6649.4|14
1621451970000|2021-05-19 19:19:30|6652.2|6649.4|6652.1|6649.3|6652.4|6649.6|6651.9|6649.1|9
1621451980000|2021-05-19 19:19:40|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|6652.7|6649.9|4
1621451990000|2021-05-19 19:19:50|6652.7|6649.9|6653.9|6651.1|6653.9|6651.1|6652.7|6649.9|30
1621452000000|2021-05-19 19:20:00|6654.1|6651.3|6655.9|6653.1|6655.9|6653.1|6654.1|6651.3|187
1621452010000|2021-05-19 19:20:10|6656|6653.2|6654.9|6652.1|6656|6653.2|6654.9|6652.1|54
1621452020000|2021-05-19 19:20:20|6654.5|6651.7|6654|6651.2|6654.5|6651.7|6653.9|6651.1|58
1621452030000|2021-05-19 19:20:30|6654.1|6651.3|6653.5|6650.7|6654.4|6651.6|6653.5|6650.7|16
1621452040000|2021-05-19 19:20:40|6654.4|6651.6|6654.5|6651.7|6654.5|6651.7|6654.4|6651.6|1
1621452050000|2021-05-19 19:20:50|||||||||7
1621452060000|2021-05-19 19:21:00|6656|6653.2|6656.5|6653.7|6656.5|6653.7|6656|6653.2|10
1621452070000|2021-05-19 19:21:10|6656.2|6653.4|6656.5|6653.7|6656.5|6653.7|6655.9|6653.1|2
1621452080000|2021-05-19 19:21:20|6656.4|6653.6|6657.5|6654.7|6657.5|6654.7|6656|6653.2|8
1621452090000|2021-05-19 19:21:30|6658|6655.2|6657.5|6654.7|6658|6655.2|6657.5|6654.7|15
1621452100000|2021-05-19 19:21:40|6657|6654.2|6657.5|6654.7|6657.5|6654.7|6657|6654.2|7
1621452110000|2021-05-19 19:21:50|6657.4|6654.6|6656.9|6654.1|6657.5|6654.7|6656.9|6654.1|6
1621452120000|2021-05-19 19:22:00|6657|6654.2|6657.5|6654.7|6657.5|6654.7|6657|6654.2|8
1621452130000|2021-05-19 19:22:10|6659.1|6656.3|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|15
1621452140000|2021-05-19 19:22:20|6659|6656.2|6659.9|6657.1|6659.9|6657.1|6658.9|6656.1|0
1621452160000|2021-05-19 19:22:40|6660|6657.2|6661|6658.2|6661|6658.2|6659.9|6657.1|5
1621452170000|2021-05-19 19:22:50|6660.9|6658.1|6660|6657.2|6660.9|6658.1|6660|6657.2|4
1621452180000|2021-05-19 19:23:00|6660.9|6658.1|6659.7|6656.9|6660.9|6658.1|6659.7|6656.9|42
1621452190000|2021-05-19 19:23:10|6658.9|6656.1|6657.7|6654.9|6658.9|6656.1|6657|6654.2|4
1621452200000|2021-05-19 19:23:20|6657.9|6655.1|6659.1|6656.3|6659.1|6656.3|6657.9|6655.1|9
1621452210000|2021-05-19 19:23:30|6659.9|6657.1|6660.9|6658.1|6660.9|6658.1|6659.7|6656.9|6
1621452220000|2021-05-19 19:23:40|6659.9|6657.1|6660.9|6658.1|6660.9|6658.1|6659.9|6657.1|24
1621452230000|2021-05-19 19:23:50|6660.7|6657.9|6659.9|6657.1|6660.7|6657.9|6659.7|6656.9|9
1621452240000|2021-05-19 19:24:00|6659.7|6656.9|6659.9|6657.1|6659.9|6657.1|6659.7|6656.9|0
1621452250000|2021-05-19 19:24:10|6659.7|6656.9|6660.7|6657.9|6660.9|6658.1|6659.7|6656.9|4
1621452260000|2021-05-19 19:24:20|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6660.7|6657.9|1
1621452270000|2021-05-19 19:24:30|6660.2|6657.4|6659.7|6656.9|6660.2|6657.4|6659.4|6656.6|28
1621452280000|2021-05-19 19:24:40|6659.9|6657.1|6659.9|6657.1|6660.2|6657.4|6659.7|6656.9|6
1621452290000|2021-05-19 19:24:50|6659.7|6656.9|6658.7|6655.9|6659.9|6657.1|6658.7|6655.9|11
1621452300000|2021-05-19 19:25:00|6658.9|6656.1|6659.7|6656.9|6659.9|6657.1|6658.7|6655.9|4
1621452310000|2021-05-19 19:25:10|6658.9|6656.1|6659.4|6656.6|6659.7|6656.9|6658.9|6656.1|9
1621452320000|2021-05-19 19:25:20|6659.9|6657.1|6658.7|6655.9|6659.9|6657.1|6658.7|6655.9|0
1621452330000|2021-05-19 19:25:30|6658.9|6656.1|6657.4|6654.6|6658.9|6656.1|6657.4|6654.6|3
1621452340000|2021-05-19 19:25:40|6657.5|6654.7|6657.4|6654.6|6657.5|6654.7|6657.4|6654.6|1
1621452350000|2021-05-19 19:25:50|6656.9|6654.1|6656.9|6654.1|6656.9|6654.1|6656.4|6653.6|4
1621452360000|2021-05-19 19:26:00|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|2
1621452380000|2021-05-19 19:26:20|6655.9|6653.1|6655.9|6653.1|6655.9|6653.1|6655.9|6653.1|18
1621452390000|2021-05-19 19:26:30|6656|6653.2|6656.4|6653.6|6656.4|6653.6|6655.9|6653.1|5
1621452400000|2021-05-19 19:26:40|6656.5|6653.7|6656|6653.2|6656.5|6653.7|6656|6653.2|2
1621452410000|2021-05-19 19:26:50|6655.9|6653.1|6656.5|6653.7|6656.5|6653.7|6655.9|6653.1|6
1621452420000|2021-05-19 19:27:00|6656|6653.2|6656.9|6654.1|6657.2|6654.4|6656|6653.2|5
1621452430000|2021-05-19 19:27:10|6656.7|6653.9|6657|6654.2|6657|6654.2|6656.4|6653.6|6
1621452440000|2021-05-19 19:27:20|6656.9|6654.1|6656|6653.2|6656.9|6654.1|6656|6653.2|2
1621452450000|2021-05-19 19:27:30|6656.9|6654.1|6656|6653.2|6656.9|6654.1|6655.9|6653.1|6
1621452460000|2021-05-19 19:27:40|6655.9|6653.1|6655.5|6652.7|6655.9|6653.1|6655.5|6652.7|0
1621452470000|2021-05-19 19:27:50|6655.1|6652.3|6655.9|6653.1|6655.9|6653.1|6655|6652.2|8
1621452480000|2021-05-19 19:28:00|6655.5|6652.7|6655.9|6653.1|6655.9|6653.1|6655.4|6652.6|1
1621452490000|2021-05-19 19:28:10|6656|6653.2|6655.9|6653.1|6656.4|6653.6|6655.9|6653.1|10
1621452500000|2021-05-19 19:28:20|6656|6653.2|6656|6653.2|6656.5|6653.7|6655.9|6653.1|15
1621452510000|2021-05-19 19:28:30|6656.4|6653.6|6662.4|6659.6|6662.4|6659.6|6656|6653.2|113
1621452520000|2021-05-19 19:28:40|6662.5|6659.7|6662.5|6659.7|6664.5|6661.7|6662|6659.2|15
1621452530000|2021-05-19 19:28:50|6663.4|6660.6|6662.9|6660.1|6663.4|6660.6|6662.9|6660.1|5
1621452540000|2021-05-19 19:29:00|6663|6660.2|6667.1|6664.3|6667.5|6664.7|6663|6660.2|85
1621452550000|2021-05-19 19:29:10|6667.4|6664.6|6664.9|6662.1|6667.4|6664.6|6664.9|6662.1|11
1621452560000|2021-05-19 19:29:20|6664|6661.2|6664.9|6662.1|6664.9|6662.1|6664|6661.2|0
1621452570000|2021-05-19 19:29:30|6664.5|6661.7|6663.9|6661.1|6664.5|6661.7|6663.9|6661.1|4
1621452580000|2021-05-19 19:29:40|6662.5|6659.7|6663|6660.2|6663|6660.2|6662.5|6659.7|19
1621452590000|2021-05-19 19:29:50|6662|6659.2|6662.5|6659.7|6662.5|6659.7|6662|6659.2|0
1621452600000|2021-05-19 19:30:00|6662.9|6660.1|6662|6659.2|6663|6660.2|6661.9|6659.1|2
1621452610000|2021-05-19 19:30:10|6661.9|6659.1|6660.9|6658.1|6662|6659.2|6660.9|6658.1|1
1621452620000|2021-05-19 19:30:20|6661|6658.2|6660.9|6658.1|6661|6658.2|6660.9|6658.1|0
1621452630000|2021-05-19 19:30:30|6660.5|6657.7|6658|6655.2|6660.5|6657.7|6658|6655.2|1
1621452640000|2021-05-19 19:30:40|6658.5|6655.7|6659|6656.2|6659|6656.2|6658.5|6655.7|0
1621452650000|2021-05-19 19:30:50|6658.5|6655.7|6659|6656.2|6659|6656.2|6658.5|6655.7|1
1621452660000|2021-05-19 19:31:00|6658.8|6656|6658|6655.2|6658.8|6656|6658|6655.2|0
1621452670000|2021-05-19 19:31:10|6657.8|6655|6657.8|6655|6658.5|6655.7|6657.8|6655|5
1621452680000|2021-05-19 19:31:20|6658.2|6655.4|6658|6655.2|6658.8|6656|6657.8|6655|14
1621452690000|2021-05-19 19:31:30|6657.8|6655|6658.8|6656|6658.8|6656|6657.8|6655|1
1621452700000|2021-05-19 19:31:40|6659|6656.2|6659|6656.2|6659.2|6656.4|6658.8|6656|0
1621452710000|2021-05-19 19:31:50|6658.8|6656|6656.5|6653.7|6658.8|6656|6656|6653.2|13
1621452720000|2021-05-19 19:32:00|6656.8|6654|6657|6654.2|6657|6654.2|6656.8|6654|0
1621452730000|2021-05-19 19:32:10|6656.8|6654|6657|6654.2|6657|6654.2|6656.8|6654|2
1621452740000|2021-05-19 19:32:20|6656.8|6654|6656.3|6653.5|6656.8|6654|6656.3|6653.5|7
1621452750000|2021-05-19 19:32:30|6656.5|6653.7|6657|6654.2|6657|6654.2|6656.5|6653.7|3
1621452760000|2021-05-19 19:32:40|6656.8|6654|6656.8|6654|6657|6654.2|6656.8|6654|2
1621452770000|2021-05-19 19:32:50|6656.3|6653.5|6656.3|6653.5|6656.5|6653.7|6656.1|6653.3|0
1621452780000|2021-05-19 19:33:00|6656|6653.2|6657|6654.2|6657|6654.2|6656|6653.2|3
1621452790000|2021-05-19 19:33:10|6656.8|6654|6656|6653.2|6657.8|6655|6655.8|6653|21
1621452800000|2021-05-19 19:33:20|6655.8|6653|6656|6653.2|6656|6653.2|6655.8|6653|1
1621452810000|2021-05-19 19:33:30|6655.8|6653|6656.8|6654|6657|6654.2|6655.8|6653|1
1621452820000|2021-05-19 19:33:40|6657|6654.2|6657|6654.2|6658|6655.2|6656.3|6653.5|12
1621452830000|2021-05-19 19:33:50|6656.8|6654|6657|6654.2|6657.8|6655|6656.8|6654|0
1621452840000|2021-05-19 19:34:00|6656.8|6654|6657.5|6654.7|6658|6655.2|6656.8|6654|1
1621452850000|2021-05-19 19:34:10|6657.3|6654.5|6657.5|6654.7|6657.5|6654.7|6657.3|6654.5|0
1621452860000|2021-05-19 19:34:20|6658|6655.2|6658|6655.2|6658|6655.2|6658|6655.2|2
1621452870000|2021-05-19 19:34:30|6658.8|6656|6659|6656.2|6659|6656.2|6658.8|6656|1
1621452880000|2021-05-19 19:34:40|6658.8|6656|6658.8|6656|6659|6656.2|6658.8|6656|0
1621452890000|2021-05-19 19:34:50|6658.7|6655.9|6659.3|6656.5|6659.8|6657|6658.7|6655.9|0
1621452900000|2021-05-19 19:35:00|6658.8|6656|6659|6656.2|6659|6656.2|6658.8|6656|0
1621452910000|2021-05-19 19:35:10|6658.8|6656|6659.3|6656.5|6659.3|6656.5|6658.8|6656|1
1621452920000|2021-05-19 19:35:20|6658.8|6656|6658.5|6655.7|6659|6656.2|6658.3|6655.5|3
1621452930000|2021-05-19 19:35:30|6658.3|6655.5|6659.8|6657|6659.8|6657|6658.3|6655.5|5
1621452940000|2021-05-19 19:35:40|6659.3|6656.5|6658.8|6656|6659.3|6656.5|6658.8|6656|1
1621452950000|2021-05-19 19:35:50|6659|6656.2|6659.5|6656.7|6659.8|6657|6659|6656.2|1
1621452960000|2021-05-19 19:36:00|6659.8|6657|6658|6655.2|6659.8|6657|6657.8|6655|7
1621452970000|2021-05-19 19:36:10|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1621452980000|2021-05-19 19:36:20|6659|6656.2|6658.8|6656|6659|6656.2|6658.8|6656|1
1621452990000|2021-05-19 19:36:30|6658.7|6655.9|6660.8|6658|6660.8|6658|6658.7|6655.9|4
1621453000000|2021-05-19 19:36:40|6660.3|6657.5|6660.8|6658|6660.8|6658|6660|6657.2|0
1621453010000|2021-05-19 19:36:50|6660.5|6657.7|6659.5|6656.7|6660.5|6657.7|6659|6656.2|12
1621453020000|2021-05-19 19:37:00|6659.3|6656.5|6659.1|6656.3|6659.5|6656.7|6659.1|6656.3|0
1621453030000|2021-05-19 19:37:10|6660.5|6657.7|6660.5|6657.7|6660.8|6658|6660|6657.2|4
1621453040000|2021-05-19 19:37:20|6660|6657.2|6660|6657.2|6660|6657.2|6659.8|6657|0
1621453050000|2021-05-19 19:37:30|6659.8|6657|6660|6657.2|6660|6657.2|6659.3|6656.5|0
1621453060000|2021-05-19 19:37:40|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660|6657.2|0
1621453070000|2021-05-19 19:37:50|6660|6657.2|6660|6657.2|6660|6657.2|6660|6657.2|0
1621453080000|2021-05-19 19:38:00|6659.7|6656.9|6659.8|6657|6660|6657.2|6659.7|6656.9|2
1621453090000|2021-05-19 19:38:10|6659.3|6656.5|6659|6656.2|6659.3|6656.5|6658.8|6656|2
1621453100000|2021-05-19 19:38:20|6658.8|6656|6659|6656.2|6659|6656.2|6658.8|6656|1
1621453110000|2021-05-19 19:38:30|6658.8|6656|6659|6656.2|6659|6656.2|6658.8|6656|2
1621453120000|2021-05-19 19:38:40|6658.8|6656|6659|6656.2|6659|6656.2|6658.8|6656|1
1621453130000|2021-05-19 19:38:50|6658.8|6656|6658.8|6656|6659|6656.2|6658.8|6656|0
1621453140000|2021-05-19 19:39:00|6659.2|6656.4|6659|6656.2|6659.5|6656.7|6658.8|6656|3
1621453150000|2021-05-19 19:39:10|6658.8|6656|6659|6656.2|6659|6656.2|6658.8|6656|2
1621453160000|2021-05-19 19:39:20|6659.1|6656.3|6659|6656.2|6659.8|6657|6658.8|6656|0
1621453170000|2021-05-19 19:39:30|6658.8|6656|6659|6656.2|6659|6656.2|6658.8|6656|0
1621453180000|2021-05-19 19:39:40|6659.8|6657|6659.8|6657|6660|6657.2|6659.8|6657|1
1621453190000|2021-05-19 19:39:50|6659.7|6656.9|6659.8|6657|6659.8|6657|6659|6656.2|3
1621453200000|2021-05-19 19:40:00|6660|6657.2|6660|6657.2|6660.1|6657.3|6659.8|6657|13
1621453210000|2021-05-19 19:40:10|6659.8|6657|6659.8|6657|6660|6657.2|6659.8|6657|0
1621453230000|2021-05-19 19:40:30|6660|6657.2|6659.8|6657|6660|6657.2|6659.8|6657|1
1621453250000|2021-05-19 19:40:50|6659.1|6656.3|6659.8|6657|6659.8|6657|6658.8|6656|1
1621453260000|2021-05-19 19:41:00|6659.5|6656.7|6660|6657.2|6660|6657.2|6659|6656.2|7
1621453270000|2021-05-19 19:41:10|6659.8|6657|6659.8|6657|6659.8|6657|6659|6656.2|0
1621453280000|2021-05-19 19:41:20|6659|6656.2|6659.8|6657|6659.8|6657|6659|6656.2|0
1621453290000|2021-05-19 19:41:30|6659|6656.2|6659.8|6657|6659.8|6657|6659|6656.2|0
1621453310000|2021-05-19 19:41:50|6659|6656.2|6659.8|6657|6659.8|6657|6659|6656.2|0
1621453320000|2021-05-19 19:42:00|6660|6657.2|6659.8|6657|6660|6657.2|6659.8|6657|0
1621453330000|2021-05-19 19:42:10|6660|6657.2|6659.8|6657|6660|6657.2|6659.8|6657|1
1621453360000|2021-05-19 19:42:40|6659.3|6656.5|6659.8|6657|6659.8|6657|6659.3|6656.5|3
1621453370000|2021-05-19 19:42:50|6660|6657.2|6659.8|6657|6661.8|6659|6659.8|6657|310
1621453380000|2021-05-19 19:43:00|6660|6657.2|6659.8|6657|6660|6657.2|6659.8|6657|0
1621453390000|2021-05-19 19:43:10|6660|6657.2|6660.8|6658|6660.8|6658|6659.8|6657|5
1621453400000|2021-05-19 19:43:20|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|0
1621453410000|2021-05-19 19:43:30|6660.2|6657.4|6660.8|6658|6661|6658.2|6660.2|6657.4|3
1621453420000|2021-05-19 19:43:40|6661|6658.2|6661.5|6658.7|6661.8|6659|6661|6658.2|0
1621453430000|2021-05-19 19:43:50|6661.8|6659|6661.3|6658.5|6661.8|6659|6661.2|6658.4|6
1621453440000|2021-05-19 19:44:00|6661.5|6658.7|6661.8|6659|6661.8|6659|6661.5|6658.7|0
1621453450000|2021-05-19 19:44:10|6661.5|6658.7|6661.3|6658.5|6661.5|6658.7|6661.3|6658.5|2
1621453460000|2021-05-19 19:44:20|6660.8|6658|6660.8|6658|6661.5|6658.7|6660.8|6658|20
1621453480000|2021-05-19 19:44:40|6661|6658.2|6661.8|6659|6661.8|6659|6660.8|6658|2
1621453490000|2021-05-19 19:44:50|||||||||1
1621453500000|2021-05-19 19:45:00|6661.7|6658.9|6661.8|6659|6661.8|6659|6661.3|6658.5|1
1621453520000|2021-05-19 19:45:20|6662.2|6659.4|6661.8|6659|6662.5|6659.7|6661.8|6659|6
1621453530000|2021-05-19 19:45:30|6661.7|6658.9|6661|6658.2|6661.7|6658.9|6661|6658.2|1
1621453540000|2021-05-19 19:45:40|6661.8|6659|6661.8|6659|6661.8|6659|6660.8|6658|2
1621453550000|2021-05-19 19:45:50|6661.5|6658.7|6661|6658.2|6661.5|6658.7|6660.8|6658|2
1621453560000|2021-05-19 19:46:00|6660.8|6658|6660.5|6657.7|6660.8|6658|6660.3|6657.5|2
1621453570000|2021-05-19 19:46:10|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|0
1621453580000|2021-05-19 19:46:20|6659.8|6657|6660.8|6658|6660.8|6658|6659.8|6657|1
1621453590000|2021-05-19 19:46:30|6660.7|6657.9|6660.5|6657.7|6660.7|6657.9|6660|6657.2|0
1621453600000|2021-05-19 19:46:40|6660.3|6657.5|6660.5|6657.7|6660.5|6657.7|6660|6657.2|0
1621453610000|2021-05-19 19:46:50|6660|6657.2|6659.8|6657|6660.8|6658|6659.8|6657|6
1621453650000|2021-05-19 19:47:30|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|0
1621453660000|2021-05-19 19:47:40|6659.1|6656.3|6656.8|6654|6659.1|6656.3|6656.8|6654|35
1621453670000|2021-05-19 19:47:50|6656|6653.2|6655.8|6653|6656|6653.2|6655.8|6653|3
1621453680000|2021-05-19 19:48:00|6656|6653.2|6655.8|6653|6656.3|6653.5|6655.8|6653|1
1621453690000|2021-05-19 19:48:10|||||||||1
1621453700000|2021-05-19 19:48:20|6656.7|6653.9|6656.8|6654|6656.8|6654|6656.7|6653.9|7
1621453710000|2021-05-19 19:48:30|6657|6654.2|6655.8|6653|6657|6654.2|6655.8|6653|8
1621453720000|2021-05-19 19:48:40|6656|6653.2|6649.8|6647|6656.8|6654|6649.7|6646.9|105
1621453730000|2021-05-19 19:48:50|6649.3|6646.5|6649|6646.2|6649.3|6646.5|6648.8|6646|7
1621453740000|2021-05-19 19:49:00|6649.5|6646.7|6649.8|6647|6649.8|6647|6649|6646.2|0
1621453760000|2021-05-19 19:49:20|6649.5|6646.7|6650.5|6647.7|6650.5|6647.7|6649.3|6646.5|3
1621453770000|2021-05-19 19:49:30|6651|6648.2|6652.3|6649.5|6652.3|6649.5|6651|6648.2|3
1621453780000|2021-05-19 19:49:40|6651.8|6649|6651.7|6648.9|6651.8|6649|6651.3|6648.5|3
1621453790000|2021-05-19 19:49:50|6651.8|6649|6651.8|6649|6651.8|6649|6651.2|6648.4|6
1621453800000|2021-05-19 19:50:00|6651.7|6648.9|6653.7|6650.9|6654.2|6651.4|6651.6|6648.8|7
1621453810000|2021-05-19 19:50:10|6653.2|6650.4|6653.3|6650.5|6653.3|6650.5|6652.8|6650|1
1621453820000|2021-05-19 19:50:20|6652.8|6650|6653|6650.2|6653|6650.2|6652.3|6649.5|0
1621453830000|2021-05-19 19:50:30|6652.8|6650|6652.8|6650|6652.8|6650|6652.2|6649.4|5
1621453840000|2021-05-19 19:50:40|6652.7|6649.9|6653|6650.2|6653|6650.2|6652.7|6649.9|1
1621453850000|2021-05-19 19:50:50|6653.5|6650.7|6653.7|6650.9|6654.3|6651.5|6653.5|6650.7|4
1621453860000|2021-05-19 19:51:00|6653.3|6650.5|6652.8|6650|6653.3|6650.5|6652.7|6649.9|3
1621453870000|2021-05-19 19:51:10|6653|6650.2|6653.5|6650.7|6653.5|6650.7|6652.8|6650|0
1621453880000|2021-05-19 19:51:20|6654|6651.2|6654|6651.2|6654|6651.2|6653.8|6651|0
1621453890000|2021-05-19 19:51:30|6654.8|6652|6652.8|6650|6654.8|6652|6652.8|6650|14
1621453900000|2021-05-19 19:51:40|6653|6650.2|6653.8|6651|6653.8|6651|6653|6650.2|0
1621453910000|2021-05-19 19:51:50|6654|6651.2|6653|6650.2|6654|6651.2|6653|6650.2|2
1621453920000|2021-05-19 19:52:00|6653.5|6650.7|6652|6649.2|6654|6651.2|6651.8|6649|6
1621453930000|2021-05-19 19:52:10|6651.8|6649|6651|6648.2|6652|6649.2|6650.8|6648|0
1621453940000|2021-05-19 19:52:20|6650.8|6648|6652|6649.2|6652.5|6649.7|6650.8|6648|150
1621453950000|2021-05-19 19:52:30|6652.5|6649.7|6652|6649.2|6652.5|6649.7|6651.8|6649|46
1621453960000|2021-05-19 19:52:40|6652.5|6649.7|6652.3|6649.5|6653.3|6650.5|6652.3|6649.5|27
1621453970000|2021-05-19 19:52:50|6652.5|6649.7|6651.5|6648.7|6652.5|6649.7|6651.5|6648.7|4
1621453980000|2021-05-19 19:53:00|6651.8|6649|6651.8|6649|6651.8|6649|6651|6648.2|73
1621453990000|2021-05-19 19:53:10|6651.3|6648.5|6651.5|6648.7|6651.5|6648.7|6651.3|6648.5|14
1621454000000|2021-05-19 19:53:20|6651.3|6648.5|6651.8|6649|6651.8|6649|6651.3|6648.5|11
1621454010000|2021-05-19 19:53:30|6651.5|6648.7|6651.8|6649|6652|6649.2|6651.5|6648.7|4
1621454020000|2021-05-19 19:53:40|6651.5|6648.7|6652|6649.2|6652|6649.2|6651.5|6648.7|1
1621454030000|2021-05-19 19:53:50|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|0
1621454040000|2021-05-19 19:54:00|6652.8|6650|6655|6652.2|6655|6652.2|6652.8|6650|1
1621454050000|2021-05-19 19:54:10|6654.8|6652|6655|6652.2|6655|6652.2|6654.8|6652|1
1621454070000|2021-05-19 19:54:30|6655.1|6652.3|6655.8|6653|6656|6653.2|6655.1|6652.3|0
1621454080000|2021-05-19 19:54:40|6656|6653.2|6655.3|6652.5|6656|6653.2|6654.8|6652|4
1621454090000|2021-05-19 19:54:50|6655.8|6653|6654.8|6652|6655.8|6653|6654.8|6652|7
1621454100000|2021-05-19 19:55:00|6653.8|6651|6654.8|6652|6654.8|6652|6653.8|6651|1
1621454110000|2021-05-19 19:55:10|6655|6652.2|6654.8|6652|6655|6652.2|6654.2|6651.4|0
1621454120000|2021-05-19 19:55:20|6654.7|6651.9|6655.2|6652.4|6655.5|6652.7|6654.7|6651.9|7
1621454130000|2021-05-19 19:55:30|6655.3|6652.5|6655.8|6653|6655.8|6653|6655.2|6652.4|1
1621454140000|2021-05-19 19:55:40|6656.8|6654|6657.3|6654.5|6657.3|6654.5|6656.8|6654|1
1621454150000|2021-05-19 19:55:50|6656.8|6654|6657|6654.2|6657|6654.2|6656.8|6654|0
1621454160000|2021-05-19 19:56:00|6657.8|6655|6656.8|6654|6657.8|6655|6656.8|6654|14
1621454170000|2021-05-19 19:56:10|6657|6654.2|6657.5|6654.7|6657.8|6655|6656.8|6654|0
1621454180000|2021-05-19 19:56:20|6657.8|6655|6657.8|6655|6658|6655.2|6657.8|6655|1
1621454190000|2021-05-19 19:56:30|6658|6655.2|6656.8|6654|6658|6655.2|6656.5|6653.7|18
1621454200000|2021-05-19 19:56:40|6657|6654.2|6657.8|6655|6657.8|6655|6657|6654.2|0
1621454210000|2021-05-19 19:56:50|6657.7|6654.9|6658.8|6656|6658.8|6656|6657.7|6654.9|22
1621454220000|2021-05-19 19:57:00|6658.7|6655.9|6659.8|6657|6659.8|6657|6658.7|6655.9|11
1621454240000|2021-05-19 19:57:20|6660.3|6657.5|6660.2|6657.4|6660.3|6657.5|6660.2|6657.4|1
1621454250000|2021-05-19 19:57:30|6659.8|6657|6659|6656.2|6660.8|6658|6659|6656.2|6
1621454260000|2021-05-19 19:57:40|6659.3|6656.5|6658.8|6656|6659.3|6656.5|6658.8|6656|1
1621454270000|2021-05-19 19:57:50|6659|6656.2|6659.7|6656.9|6659.8|6657|6658.8|6656|1
1621454280000|2021-05-19 19:58:00|6659.8|6657|6659.8|6657|6660|6657.2|6659.8|6657|1
1621454290000|2021-05-19 19:58:10|6659.7|6656.9|6659.7|6656.9|6660|6657.2|6659|6656.2|7
1621454300000|2021-05-19 19:58:20|6659.8|6657|6659.8|6657|6659.8|6657|6659.3|6656.5|0
1621454310000|2021-05-19 19:58:30|6660|6657.2|6660|6657.2|6660|6657.2|6660|6657.2|0
1621454320000|2021-05-19 19:58:40|6659.8|6657|6659.8|6657|6660|6657.2|6659.8|6657|0
1621454330000|2021-05-19 19:58:50|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6660|6657.2|0
1621454340000|2021-05-19 19:59:00|6660.8|6658|6661|6658.2|6661.5|6658.7|6660.8|6658|3
1621454350000|2021-05-19 19:59:10|6661.8|6659|6661|6658.2|6661.8|6659|6660.8|6658|0
1621454360000|2021-05-19 19:59:20|6660.8|6658|6660.8|6658|6661.3|6658.5|6660.8|6658|12
1621454380000|2021-05-19 19:59:40|6660.7|6657.9|6660.8|6658|6660.8|6658|6660.3|6657.5|8
1621454390000|2021-05-19 19:59:50|6661.2|6658.4|6660.3|6657.5|6661.8|6659|6659.8|6657|42
1621454400000|2021-05-19 20:00:00|6660.7|6657.9|6659.8|6657|6660.7|6657.9|6659.8|6657|7
1621454410000|2021-05-19 20:00:10|6660.5|6657.7|6660.8|6658|6661|6658.2|6660.5|6657.7|1
1621454420000|2021-05-19 20:00:20|6661|6658.2|6660.8|6658|6661|6658.2|6660.8|6658|0
1621454430000|2021-05-19 20:00:30|6661|6658.2|6661.8|6659|6661.8|6659|6661|6658.2|1
1621454440000|2021-05-19 20:00:40|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1621454450000|2021-05-19 20:00:50|6661.6|6658.8|6661.8|6659|6661.8|6659|6661.6|6658.8|6
1621454460000|2021-05-19 20:01:00|6661.7|6658.9|6661.7|6658.9|6661.8|6659|6661.7|6658.9|2
1621454470000|2021-05-19 20:01:10|6660.8|6658|6661|6658.2|6661|6658.2|6660.8|6658|0
1621454480000|2021-05-19 20:01:20|6660.8|6658|6660.8|6658|6661|6658.2|6660.8|6658|1
1621454490000|2021-05-19 20:01:30|6661|6658.2|6661|6658.2|6661.8|6659|6660.8|6658|3
1621454500000|2021-05-19 20:01:40|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|2
1621454520000|2021-05-19 20:02:00|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|1
1621454530000|2021-05-19 20:02:10|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|0
1621454550000|2021-05-19 20:02:30|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|2
1621454560000|2021-05-19 20:02:40|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|0
1621454570000|2021-05-19 20:02:50|6660.5|6657.7|6660.2|6657.4|6660.5|6657.7|6660.2|6657.4|1
1621454580000|2021-05-19 20:03:00|6659.8|6657|6659.7|6656.9|6659.8|6657|6659.7|6656.9|1
1621454590000|2021-05-19 20:03:10|6659.8|6657|6659.7|6656.9|6659.8|6657|6659.7|6656.9|0
1621454600000|2021-05-19 20:03:20|6659.8|6657|6659.2|6656.4|6659.8|6657|6659.2|6656.4|6
1621454610000|2021-05-19 20:03:30|6659.6|6656.8|6659.7|6656.9|6659.8|6657|6659.3|6656.5|3
1621454620000|2021-05-19 20:03:40|6659.2|6656.4|6659.8|6657|6659.8|6657|6659.2|6656.4|0
1621454630000|2021-05-19 20:03:50|6659.7|6656.9|6659.7|6656.9|6659.8|6657|6659.7|6656.9|0
1621454640000|2021-05-19 20:04:00|6658.8|6656|6660.8|6658|6661.8|6659|6658.8|6656|3
1621454650000|2021-05-19 20:04:10|6661.8|6659|6659.5|6656.7|6661.8|6659|6659.5|6656.7|36
1621454660000|2021-05-19 20:04:20|6660.8|6658|6660.2|6657.4|6660.8|6658|6659.8|6657|35
1621454670000|2021-05-19 20:04:30|6659.8|6657|6660.8|6658|6660.8|6658|6659.8|6657|2
1621454690000|2021-05-19 20:04:50|6659.2|6656.4|6657.8|6655|6659.2|6656.4|6656.8|6654|9
1621454700000|2021-05-19 20:05:00|6658.5|6655.7|6658.8|6656|6658.8|6656|6658.5|6655.7|13
1621454710000|2021-05-19 20:05:10|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|16
1621454720000|2021-05-19 20:05:20|6659.8|6657|6660.8|6658|6662.8|6660|6659.8|6657|16
1621454730000|2021-05-19 20:05:30|6661.6|6658.8|6660.8|6658|6661.8|6659|6660.8|6658|2
1621454740000|2021-05-19 20:05:40|6660.2|6657.4|6659.8|6657|6660.2|6657.4|6659.7|6656.9|2
1621454750000|2021-05-19 20:05:50|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|1
1621454760000|2021-05-19 20:06:00|6660|6657.2|6660.8|6658|6660.8|6658|6660|6657.2|1
1621454770000|2021-05-19 20:06:10|6661.5|6658.7|6661|6658.2|6662|6659.2|6660.8|6658|12
1621454780000|2021-05-19 20:06:20|6659.3|6656.5|6660.8|6658|6660.8|6658|6659.3|6656.5|9
1621454790000|2021-05-19 20:06:30|6660|6657.2|6660|6657.2|6660|6657.2|6660|6657.2|3
1621454800000|2021-05-19 20:06:40|6659.8|6657|6659.3|6656.5|6660.5|6657.7|6659|6656.2|16
1621454810000|2021-05-19 20:06:50|6659.6|6656.8|6660.3|6657.5|6660.5|6657.7|6659.6|6656.8|0
1621454820000|2021-05-19 20:07:00|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|0
1621454830000|2021-05-19 20:07:10|6660.8|6658|6660.8|6658|6660.8|6658|6660.7|6657.9|1
1621454840000|2021-05-19 20:07:20|6660.5|6657.7|6658.8|6656|6660.5|6657.7|6658.8|6656|2
1621454850000|2021-05-19 20:07:30|6659|6656.2|6659|6656.2|6659|6656.2|6658.8|6656|0
1621454870000|2021-05-19 20:07:50|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1621454890000|2021-05-19 20:08:10|6658.5|6655.7|6657.8|6655|6658.5|6655.7|6657.8|6655|4
1621454900000|2021-05-19 20:08:20|6658|6655.2|6658|6655.2|6658|6655.2|6658|6655.2|1
1621454920000|2021-05-19 20:08:40|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6657.8|6655|12
1621454930000|2021-05-19 20:08:50|6658.2|6655.4|6657.8|6655|6658.2|6655.4|6657.8|6655|4
1621454940000|2021-05-19 20:09:00|6658|6655.2|6658|6655.2|6658|6655.2|6658|6655.2|0
1621454950000|2021-05-19 20:09:10|6658.5|6655.7|6658.2|6655.4|6658.5|6655.7|6658|6655.2|1
1621454970000|2021-05-19 20:09:30|6657.5|6654.7|6658|6655.2|6658|6655.2|6657.5|6654.7|1
1621454980000|2021-05-19 20:09:40|6657.8|6655|6658|6655.2|6658|6655.2|6657.8|6655|1
1621454990000|2021-05-19 20:09:50|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|1
1621455000000|2021-05-19 20:10:00|6658.8|6656|6658.5|6655.7|6658.8|6656|6658.5|6655.7|7
1621455010000|2021-05-19 20:10:10|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1621455020000|2021-05-19 20:10:20|6658.3|6655.5|6658.5|6655.7|6658.5|6655.7|6658.3|6655.5|0
1621455030000|2021-05-19 20:10:30|6658.3|6655.5|6658.3|6655.5|6658.5|6655.7|6658.3|6655.5|1
1621455040000|2021-05-19 20:10:40|6658.2|6655.4|6658|6655.2|6658.2|6655.4|6657.8|6655|0
1621455050000|2021-05-19 20:10:50|6657.8|6655|6658.8|6656|6661.9|6656.7|6657.3|6651.9|129
1621455060000|2021-05-19 20:11:00|6659|6656.2|6659|6656.2|6659|6656.2|6659|6656.2|0
1621455070000|2021-05-19 20:11:10|6658.8|6656|6658.8|6656|6659|6656.2|6658.8|6656|1
1621455080000|2021-05-19 20:11:20|6659|6656.2|6659|6656.2|6659|6656.2|6659|6656.2|0
1621455090000|2021-05-19 20:11:30|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1621455100000|2021-05-19 20:11:40|6659|6656.2|6659|6656.2|6659|6656.2|6658.8|6656|2
1621455110000|2021-05-19 20:11:50|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1621455120000|2021-05-19 20:12:00|6659|6656.2|6659|6656.2|6659|6656.2|6658.5|6655.7|0
1621455130000|2021-05-19 20:12:10|6658.8|6656|6658.8|6656|6659|6656.2|6658.8|6656|0
1621455140000|2021-05-19 20:12:20|6659|6656.2|6658.8|6656|6659|6656.2|6658.8|6656|0
1621455150000|2021-05-19 20:12:30|6659|6656.2|6658.8|6656|6659|6656.2|6658.8|6656|0
1621455160000|2021-05-19 20:12:40|6658.3|6655.5|6658.8|6656|6658.8|6656|6657.5|6654.7|0
1621455180000|2021-05-19 20:13:00|6658.5|6655.7|6658.8|6656|6659|6656.2|6658.5|6655.7|4
1621455190000|2021-05-19 20:13:10|6657.8|6655|6658.3|6655.5|6658.3|6655.5|6657.8|6655|10
1621455200000|2021-05-19 20:13:20|6658.8|6656|6658.8|6656|6659|6656.2|6658.8|6656|1
1621455210000|2021-05-19 20:13:30|6658.1|6655.3|6658|6655.2|6658.1|6655.3|6657.8|6655|9
1621455220000|2021-05-19 20:13:40|6657.8|6655|6658|6655.2|6658|6655.2|6657.8|6655|0
1621455230000|2021-05-19 20:13:50|6657.8|6655|6658|6655.2|6658|6655.2|6657.8|6655|1
1621455240000|2021-05-19 20:14:00|6657.8|6655|6658|6655.2|6658|6655.2|6657.8|6655|0
1621455250000|2021-05-19 20:14:10|6657.8|6655|6657.8|6655|6658|6655.2|6657.8|6655|0
1621455260000|2021-05-19 20:14:20|6658|6655.2|6658|6655.2|6658|6655.2|6657.8|6655|0
1621455270000|2021-05-19 20:14:30|6657.8|6655|6658|6655.2|6658|6655.2|6657.8|6655|0
1621455280000|2021-05-19 20:14:40|6657.8|6655|6658.5|6655.7|6658.8|6656|6657.8|6655|17
1621455290000|2021-05-19 20:14:50|6659|6656.2|6658.8|6656|6659|6656.2|6658.8|6656|0
1621455310000|2021-05-19 20:15:10|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|2
1621455330000|2021-05-19 20:15:30|6658.8|6656|6658.7|6655.9|6658.8|6656|6658.2|6655.4|2
1621455340000|2021-05-19 20:15:40|6658.3|6655.5|6658|6655.2|6658.3|6655.5|6657.8|6655|1
1621455350000|2021-05-19 20:15:50|6657.8|6655|6657.8|6655|6658|6655.2|6657.8|6655|0
1621455360000|2021-05-19 20:16:00|6657.2|6654.4|6657.7|6654.9|6657.8|6655|6657|6654.2|7
1621455370000|2021-05-19 20:16:10|6657.8|6655|6657.3|6654.5|6657.8|6655|6657.3|6654.5|10
1621455390000|2021-05-19 20:16:30|6657.7|6654.9|6657.8|6655|6657.8|6655|6657.7|6654.9|1
1621455410000|2021-05-19 20:16:50|6658.5|6655.7|6659.5|6656.7|6659.5|6656.7|6658.5|6655.7|9
1621455420000|2021-05-19 20:17:00|6659|6656.2|6659.3|6656.5|6659.5|6656.7|6659|6656.2|3
1621455460000|2021-05-19 20:17:40|6659.2|6656.4|6658.8|6656|6659.2|6656.4|6658.8|6656|0
1621455470000|2021-05-19 20:17:50|6658.3|6655.5|6657.8|6655|6658.3|6655.5|6657.8|6655|7
1621455490000|2021-05-19 20:18:10|6657.3|6654.5|6657.7|6654.9|6657.8|6655|6657.3|6654.5|12
1621455500000|2021-05-19 20:18:20|6656.8|6654|6656.8|6654|6656.8|6654|6656.7|6653.9|26
1621455510000|2021-05-19 20:18:30|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|2
1621455520000|2021-05-19 20:18:40|6655.2|6652.4|6654.8|6652|6655.2|6652.4|6654.8|6652|58
1621455540000|2021-05-19 20:19:00|6655.2|6652.4|6655.7|6652.9|6655.8|6653|6655.2|6652.4|3
1621455560000|2021-05-19 20:19:20|6655|6652.2|6655|6652.2|6655|6652.2|6654.3|6651.5|13
1621455570000|2021-05-19 20:19:30|6655.3|6652.5|6655.8|6653|6656.7|6653.9|6654.8|6652|38
1621455580000|2021-05-19 20:19:40|6655.6|6652.8|6655.8|6653|6655.8|6653|6655.3|6652.5|6
1621455590000|2021-05-19 20:19:50|6656.2|6653.4|6655.8|6653|6656.3|6653.5|6655.8|6653|12
1621455610000|2021-05-19 20:20:10|||||||||1
1621455630000|2021-05-19 20:20:30|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6
1621455650000|2021-05-19 20:20:50|6655.8|6653|6655.8|6653|6656|6653.2|6655.8|6653|1
1621455660000|2021-05-19 20:21:00|6655.7|6652.9|6655.3|6652.5|6655.7|6652.9|6655.3|6652.5|0
1621455680000|2021-05-19 20:21:20|6655.5|6652.7|6655.8|6653|6655.8|6653|6655.5|6652.7|3
1621455690000|2021-05-19 20:21:30|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1621455710000|2021-05-19 20:21:50|6655.8|6653|6656|6653.2|6656|6653.2|6655.8|6653|6
1621455720000|2021-05-19 20:22:00|6655.7|6652.9|6655.8|6653|6655.8|6653|6655.7|6652.9|3
1621455730000|2021-05-19 20:22:10|||||||||1
1621455750000|2021-05-19 20:22:30|6654.8|6652|6654.8|6652|6654.8|6652|6654.8|6652|1
1621455760000|2021-05-19 20:22:40|6654.7|6651.9|6654.8|6652|6654.8|6652|6654.7|6651.9|10
1621455780000|2021-05-19 20:23:00|6655|6652.2|6655|6652.2|6655.5|6652.7|6655|6652.2|0
1621455790000|2021-05-19 20:23:10|6655.5|6652.7|6654.5|6651.7|6655.5|6652.7|6654.5|6651.7|14
1621455800000|2021-05-19 20:23:20|6654.8|6652|6655.8|6653|6655.8|6653|6654.8|6652|175
1621455810000|2021-05-19 20:23:30|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|2
1621455820000|2021-05-19 20:23:40|6655.8|6653|6655.8|6653|6655.8|6653|6655.8|6653|0
1621455830000|2021-05-19 20:23:50|||||||||5
1621455860000|2021-05-19 20:24:20|6655.1|6652.3|6655|6652.2|6655.1|6652.3|6654.8|6652|1
1621455870000|2021-05-19 20:24:30|6654.8|6652|6655|6652.2|6655.5|6652.7|6654.8|6652|2
1621455880000|2021-05-19 20:24:40|6655.1|6652.3|6655|6652.2|6655.5|6652.7|6655|6652.2|1
1621455890000|2021-05-19 20:24:50|6654.5|6651.7|6655|6652.2|6655|6652.2|6654.5|6651.7|0
1621455940000|2021-05-19 20:25:40|6655.1|6652.3|6655.8|6653|6655.8|6653|6655.1|6652.3|0
1621455950000|2021-05-19 20:25:50|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|0
1621455970000|2021-05-19 20:26:10|6655.5|6652.7|6655.3|6652.5|6655.5|6652.7|6655.3|6652.5|0
1621455980000|2021-05-19 20:26:20|||||||||1
1621456010000|2021-05-19 20:26:50|6655.8|6653|6655|6652.2|6655.8|6653|6655|6652.2|5
1621456020000|2021-05-19 20:27:00|6654.8|6652|6654.3|6651.5|6654.8|6652|6654.3|6651.5|7
1621456030000|2021-05-19 20:27:10|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|0
1621456050000|2021-05-19 20:27:30|6654.8|6652|6654.3|6651.5|6655|6652.2|6654.3|6651.5|0
1621456060000|2021-05-19 20:27:40|6654.8|6652|6654.8|6652|6654.8|6652|6654.8|6652|0
1621456080000|2021-05-19 20:28:00|6654.5|6651.7|6655|6652.2|6655|6652.2|6654.3|6651.5|2
1621456090000|2021-05-19 20:28:10|6654.6|6651.8|6654|6651.2|6654.6|6651.8|6653.8|6651|7
1621456110000|2021-05-19 20:28:30|6654.1|6651.3|6654.8|6652|6655|6652.2|6654.1|6651.3|6
1621456120000|2021-05-19 20:28:40|||||||||1
1621456130000|2021-05-19 20:28:50|6655|6652.2|6654.8|6652|6655|6652.2|6654.8|6652|1
1621456140000|2021-05-19 20:29:00|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|1
1621456170000|2021-05-19 20:29:30|6654.8|6652|6654.8|6652|6654.8|6652|6654.8|6652|0
1621456180000|2021-05-19 20:29:40|6654|6651.2|6654.8|6652|6654.8|6652|6654|6651.2|0
1621456190000|2021-05-19 20:29:50|6655|6652.2|6655|6652.2|6655|6652.2|6655|6652.2|0
1621456200000|2021-05-19 20:30:00|6654.8|6652|6654.8|6652|6655.5|6652.7|6654.8|6652|1
1621456210000|2021-05-19 20:30:10|6655|6652.2|6654|6651.2|6655|6652.2|6654|6651.2|1
1621456220000|2021-05-19 20:30:20|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|0
1621456230000|2021-05-19 20:30:30|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|2
1621456240000|2021-05-19 20:30:40|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|1
1621456250000|2021-05-19 20:30:50|6654.5|6651.7|6654.5|6651.7|6654.5|6651.7|6654.1|6651.3|3
1621456260000|2021-05-19 20:31:00|||||||||1
1621456290000|2021-05-19 20:31:30|||||||||1
1621456320000|2021-05-19 20:32:00|||||||||121
1621456340000|2021-05-19 20:32:20|6654.1|6651.3|6653.6|6650.8|6654.1|6651.3|6653.6|6650.8|2
1621456350000|2021-05-19 20:32:30|6654|6651.2|6654|6651.2|6654.5|6651.7|6653.5|6650.7|0
1621456360000|2021-05-19 20:32:40|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|0
1621456370000|2021-05-19 20:32:50|6653.1|6650.3|6653|6650.2|6653.1|6650.3|6653|6650.2|1
1621456380000|2021-05-19 20:33:00|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|0
1621456390000|2021-05-19 20:33:10|6653|6650.2|6653|6650.2|6653|6650.2|6653|6650.2|1
1621456400000|2021-05-19 20:33:20|6653.5|6650.7|6653|6650.2|6653.5|6650.7|6653|6650.2|2
1621456420000|2021-05-19 20:33:40|6652.5|6649.7|6650.5|6647.7|6652.5|6649.7|6650.5|6647.7|3
1621456430000|2021-05-19 20:33:50|6651|6648.2|6650.5|6647.7|6651|6648.2|6650.5|6647.7|3
1621456440000|2021-05-19 20:34:00|6650.8|6648|6651|6648.2|6651|6648.2|6650.5|6647.7|2
1621456450000|2021-05-19 20:34:10|6650.8|6648|6650.1|6647.3|6651|6648.2|6650|6647.2|0
1621456460000|2021-05-19 20:34:20|6650|6647.2|6650|6647.2|6650|6647.2|6650|6647.2|0
1621456470000|2021-05-19 20:34:30|6650.1|6647.3|6650.5|6647.7|6651|6648.2|6649.8|6647|4
1621456480000|2021-05-19 20:34:40|6650.1|6647.3|6650|6647.2|6650.1|6647.3|6650|6647.2|1
1621456490000|2021-05-19 20:34:50|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|0
1621456500000|2021-05-19 20:35:00|6650|6647.2|6650.1|6647.3|6650.1|6647.3|6650|6647.2|0
1621456510000|2021-05-19 20:35:10|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|0
1621456530000|2021-05-19 20:35:30|6650.3|6647.5|6652|6649.2|6652.5|6649.7|6649.5|6646.7|10
1621456550000|2021-05-19 20:35:50|6651.8|6649|6651.6|6648.8|6651.8|6649|6651.5|6648.7|0
1621456560000|2021-05-19 20:36:00|6652|6649.2|6653|6650.2|6653|6650.2|6651.5|6648.7|0
1621456570000|2021-05-19 20:36:10|6652.5|6649.7|6651.8|6649|6652.5|6649.7|6651.8|6649|0
1621456580000|2021-05-19 20:36:20|6652|6649.2|6651.3|6648.5|6652|6649.2|6651.3|6648.5|0
1621456590000|2021-05-19 20:36:30|6651|6648.2|6651.5|6648.7|6651.5|6648.7|6651|6648.2|0
1621456610000|2021-05-19 20:36:50|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|17
1621456630000|2021-05-19 20:37:10|6651|6648.2|6652|6649.2|6652.1|6649.3|6651|6648.2|32
1621456640000|2021-05-19 20:37:20|6651.5|6648.7|6652|6649.2|6652|6649.2|6651.5|6648.7|0
1621456680000|2021-05-19 20:38:00|6651.5|6648.7|6651.3|6648.5|6651.5|6648.7|6651.3|6648.5|0
1621456690000|2021-05-19 20:38:10|6651.5|6648.7|6651.3|6648.5|6651.5|6648.7|6651.3|6648.5|0
1621456700000|2021-05-19 20:38:20|6651.5|6648.7|6651.3|6648.5|6651.5|6648.7|6651.3|6648.5|0
1621456730000|2021-05-19 20:38:50|6650.5|6647.7|6652.1|6649.3|6653.3|6650.5|6650.5|6647.7|49
1621456740000|2021-05-19 20:39:00|6653|6650.2|6653.6|6650.8|6653.7|6650.9|6653|6650.2|6
1621456750000|2021-05-19 20:39:10|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|0
1621456770000|2021-05-19 20:39:30|6654.1|6651.3|6654.1|6651.3|6654.2|6651.4|6654.1|6651.3|1
1621456780000|2021-05-19 20:39:40|6654|6651.2|6653.6|6650.8|6654|6651.2|6653.5|6650.7|0
1621456790000|2021-05-19 20:39:50|6653.7|6650.9|6656.1|6653.3|6656.1|6653.3|6653.7|6650.9|12
1621456800000|2021-05-19 20:40:00|6656|6653.2|6656.5|6653.7|6656.6|6653.8|6656|6653.2|1
1621456810000|2021-05-19 20:40:10|6656.6|6653.8|6656.1|6653.3|6656.6|6653.8|6656.1|6653.3|3
1621456820000|2021-05-19 20:40:20|6655.6|6652.8|6655.7|6652.9|6655.7|6652.9|6655.6|6652.8|0
1621456830000|2021-05-19 20:40:30|6656.1|6653.3|6655.7|6652.9|6656.5|6653.7|6655.7|6652.9|1
1621456840000|2021-05-19 20:40:40|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|0
1621456860000|2021-05-19 20:41:00|||||||||2
1621456870000|2021-05-19 20:41:10|6656|6653.2|6656|6653.2|6656|6653.2|6656|6653.2|0
1621456880000|2021-05-19 20:41:20|6656.1|6653.3|6656|6653.2|6656.1|6653.3|6656|6653.2|1
1621456890000|2021-05-19 20:41:30|6656.1|6653.3|6655.6|6652.8|6656.1|6653.3|6655.6|6652.8|0
1621456900000|2021-05-19 20:41:40|6656.1|6653.3|6656|6653.2|6656.1|6653.3|6655.6|6652.8|1
1621456910000|2021-05-19 20:41:50|6656.1|6653.3|6655.5|6652.7|6656.1|6653.3|6655.5|6652.7|5
1621456930000|2021-05-19 20:42:10|6655.1|6652.3|6655.1|6652.3|6655.6|6652.8|6655.1|6652.3|4
1621456940000|2021-05-19 20:42:20|6655|6652.2|6655.1|6652.3|6655.1|6652.3|6655|6652.2|2
1621456990000|2021-05-19 20:43:10|6655.6|6652.8|6655.2|6652.4|6655.6|6652.8|6655.2|6652.4|3
1621457020000|2021-05-19 20:43:40|||||||||5
1621457030000|2021-05-19 20:43:50|6655.1|6652.3|6654.7|6651.9|6655.1|6652.3|6654.7|6651.9|0
1621457040000|2021-05-19 20:44:00|6655.1|6652.3|6655.2|6652.4|6655.2|6652.4|6654.8|6652|12
1621457050000|2021-05-19 20:44:10|6655.1|6652.3|6655.2|6652.4|6655.2|6652.4|6655.1|6652.3|7
1621457060000|2021-05-19 20:44:20|6655.1|6652.3|6655.2|6652.4|6655.2|6652.4|6655.1|6652.3|4
1621457070000|2021-05-19 20:44:30|6655.1|6652.3|6655.2|6652.4|6655.7|6652.9|6655.1|6652.3|0
1621457080000|2021-05-19 20:44:40|6653.1|6650.3|6653.7|6650.9|6653.7|6650.9|6653.1|6650.3|16
1621457100000|2021-05-19 20:45:00|6654.1|6651.3|6653.1|6650.3|6654.2|6651.4|6653.1|6650.3|0
1621457110000|2021-05-19 20:45:10|6653.6|6650.8|6653.2|6650.4|6654|6651.2|6653.1|6650.3|0
1621457120000|2021-05-19 20:45:20|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|0
1621457130000|2021-05-19 20:45:30|6654|6651.2|6654.1|6651.3|6654.1|6651.3|6654|6651.2|42
1621457140000|2021-05-19 20:45:40|6654|6651.2|6654|6651.2|6654.1|6651.3|6654|6651.2|6
1621457150000|2021-05-19 20:45:50|6654.1|6651.3|6654|6651.2|6654.1|6651.3|6654|6651.2|0
1621457160000|2021-05-19 20:46:00|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|0
1621457170000|2021-05-19 20:46:10|6654.6|6651.8|6655|6652.2|6655|6652.2|6654.6|6651.8|0
1621457180000|2021-05-19 20:46:20|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|0
1621457210000|2021-05-19 20:46:50|6655.6|6652.8|6656.1|6653.3|6656.1|6653.3|6655.6|6652.8|5
1621457220000|2021-05-19 20:47:00|6655.7|6652.9|6655|6652.2|6655.7|6652.9|6655|6652.2|1
1621457230000|2021-05-19 20:47:10|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|6
1621457240000|2021-05-19 20:47:20|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1621457250000|2021-05-19 20:47:30|6656.1|6653.3|6655.6|6652.8|6656.1|6653.3|6655.6|6652.8|3
1621457260000|2021-05-19 20:47:40|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1621457270000|2021-05-19 20:47:50|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|3
1621457290000|2021-05-19 20:48:10|6656.2|6653.4|6655.1|6652.3|6656.2|6653.4|6655.1|6652.3|15
1621457300000|2021-05-19 20:48:20|6655.2|6652.4|6656.1|6653.3|6656.1|6653.3|6655.2|6652.4|1
1621457330000|2021-05-19 20:48:50|||||||||1
1621457340000|2021-05-19 20:49:00|6655.5|6652.7|6651.5|6648.7|6655.5|6652.7|6651.5|6648.7|12
1621457350000|2021-05-19 20:49:10|6650.6|6647.8|6648.6|6645.8|6652.1|6649.3|6648.6|6645.8|23
1621457360000|2021-05-19 20:49:20|6648.2|6645.4|6648.1|6645.3|6648.7|6645.9|6648|6645.2|9
1621457370000|2021-05-19 20:49:30|6648|6645.2|6648.1|6645.3|6648.1|6645.3|6648|6645.2|5
1621457380000|2021-05-19 20:49:40|6647.5|6644.7|6648.1|6645.3|6648.1|6645.3|6647.5|6644.7|17
1621457390000|2021-05-19 20:49:50|6648.2|6645.4|6648.3|6645.5|6649.1|6646.3|6648.2|6645.4|2
1621457400000|2021-05-19 20:50:00|6649.1|6646.3|6650.2|6647.4|6650.2|6647.4|6648.2|6645.4|4
1621457410000|2021-05-19 20:50:10|6651.1|6648.3|6651.2|6648.4|6651.2|6648.4|6651.1|6648.3|0
1621457420000|2021-05-19 20:50:20|6651|6648.2|6651.1|6648.3|6651.1|6648.3|6650.6|6647.8|0
1621457430000|2021-05-19 20:50:30|6650.9|6648.1|6650.9|6648.1|6651.1|6648.3|6650.9|6648.1|0
1621457440000|2021-05-19 20:50:40|6651.1|6648.3|6650.9|6648.1|6651.1|6648.3|6650.9|6648.1|0
1621457450000|2021-05-19 20:50:50|6651.1|6648.3|6650.7|6647.9|6651.1|6648.3|6650.6|6647.8|0
1621457470000|2021-05-19 20:51:10|6650.8|6648|6651.2|6648.4|6651.2|6648.4|6650.8|6648|0
1621457490000|2021-05-19 20:51:30|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|0
1621457500000|2021-05-19 20:51:40|6650.9|6648.1|6650.6|6647.8|6650.9|6648.1|6650.6|6647.8|0
1621457510000|2021-05-19 20:51:50|6650.7|6647.9|6651.2|6648.4|6651.2|6648.4|6650.6|6647.8|7
1621457530000|2021-05-19 20:52:10|6652.2|6649.4|6653.7|6650.9|6653.7|6650.9|6652.2|6649.4|13
1621457540000|2021-05-19 20:52:20|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|0
1621457600000|2021-05-19 20:53:20|6653.7|6650.9|6652.7|6649.9|6653.7|6650.9|6652.2|6649.4|2
1621457610000|2021-05-19 20:53:30|6653.1|6650.3|6653.2|6650.4|6653.2|6650.4|6652.7|6649.9|2
1621457620000|2021-05-19 20:53:40|6653.1|6650.3|6652.7|6649.9|6653.1|6650.3|6652.7|6649.9|0
1621457630000|2021-05-19 20:53:50|6652.6|6649.8|6651.7|6648.9|6652.6|6649.8|6651.7|6648.9|0
1621457640000|2021-05-19 20:54:00|||||||||10
1621457650000|2021-05-19 20:54:10|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|9
1621457660000|2021-05-19 20:54:20|||||||||2
1621457670000|2021-05-19 20:54:30|6652.3|6649.5|6652.2|6649.4|6652.7|6649.9|6651.7|6648.9|3
1621457690000|2021-05-19 20:54:50|6651.7|6648.9|6652.2|6649.4|6652.2|6649.4|6651.7|6648.9|0
1621457700000|2021-05-19 20:55:00|6652.1|6649.3|6653.6|6650.8|6653.7|6650.9|6652.1|6649.3|7
1621457710000|2021-05-19 20:55:10|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|3
1621457720000|2021-05-19 20:55:20|6655.1|6652.3|6653.6|6650.8|6655.1|6652.3|6653.2|6650.4|9
1621457730000|2021-05-19 20:55:30|6653.7|6650.9|6653.7|6650.9|6653.7|6650.9|6653.6|6650.8|1
1621457750000|2021-05-19 20:55:50|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|5
1621457760000|2021-05-19 20:56:00|6654.6|6651.8|6654.9|6652.1|6655.3|6652.1|6654.6|6651.3|3
1621457770000|2021-05-19 20:56:10|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|0
1621457790000|2021-05-19 20:56:30|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|0
1621457800000|2021-05-19 20:56:40|6654.6|6651.8|6654.2|6651.4|6654.6|6651.8|6654.2|6651.4|67
1621457840000|2021-05-19 20:57:20|6654.1|6651.3|6653.8|6651|6654.2|6651.4|6653.7|6650.9|1
1621457850000|2021-05-19 20:57:30|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|6654.2|6651.4|0
1621457890000|2021-05-19 20:58:10|6654.6|6651.8|6654.2|6651.4|6655.3|6651.8|6653.7|6650.9|9
1621457900000|2021-05-19 20:58:20|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|0
1621457910000|2021-05-19 20:58:30|6654.2|6651.4|6654.1|6651.3|6654.2|6651.4|6654.1|6651.3|0
1621457920000|2021-05-19 20:58:40|6654.2|6651.4|6654.1|6651.3|6654.2|6651.4|6654.1|6651.3|1
1621457930000|2021-05-19 20:58:50|6654.2|6651.4|6654.7|6651.9|6654.7|6651.9|6654.1|6651.3|0
1621457940000|2021-05-19 20:59:00|6654.1|6651.3|6653.2|6650.4|6654.7|6651.9|6653.1|6650.3|5
1621457950000|2021-05-19 20:59:10|6653.1|6650.3|6653.6|6650.8|6653.6|6650.8|6652.7|6649.9|13
1621457960000|2021-05-19 20:59:20|6655.6|6652.8|6655.6|6652.8|6656.3|6652.8|6655.2|6651.7|5
1621457970000|2021-05-19 20:59:30|6656.3|6652.3|6654.2|6651.4|6656.3|6652.9|6653.3|6650.5|10
1621457980000|2021-05-19 20:59:40|6654.3|6650.3|6653.8|6651|6654.7|6651.5|6653.8|6650.3|8
1621457990000|2021-05-19 20:59:50|6654.3|6650.3|6654.2|6651.4|6654.3|6651.4|6654.2|6650.3|0
1621458000000|2021-05-19 21:00:00|6654.3|6650.3|6657.4|6647.4|6657.4|6650.3|6654.3|6647.4|0
1621458010000|2021-05-19 21:00:10|6655.7|6651.7|6658.2|6648.2|6658.3|6651.7|6655.3|6648.2|0
1621458270000|2021-05-19 21:04:30|6658.7|6648.7|6658.7|6648.7|6658.7|6648.7|6658.7|6648.7|3
1621458280000|2021-05-19 21:04:40|6658.8|6648.8|6659.2|6649.2|6659.2|6649.2|6658.8|6648.8|0
1621458320000|2021-05-19 21:05:20|6659.7|6649.7|6659.7|6649.7|6659.7|6649.7|6659.7|6649.7|1
1621458350000|2021-05-19 21:05:50|6659.5|6649.5|6659.2|6649.2|6659.5|6649.5|6659.2|6649.2|0
1621458380000|2021-05-19 21:06:20|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|0
1621458430000|2021-05-19 21:07:10|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|0
1621458450000|2021-05-19 21:07:30|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|0
1621458480000|2021-05-19 21:08:00|6654.4|6651.6|6654.1|6651.3|6654.4|6651.6|6654.1|6651.3|0
1621458510000|2021-05-19 21:08:30|6659.7|6649.7|6659.7|6649.7|6660.2|6650.2|6659.7|6649.7|4
1621458520000|2021-05-19 21:08:40|6659.8|6649.8|6659.7|6649.7|6659.8|6649.8|6659.7|6649.7|0
1621458540000|2021-05-19 21:09:00|||||||||10
1621458850000|2021-05-19 21:14:10|6660.2|6650.2|6660.7|6650.7|6660.7|6650.7|6660.2|6650.2|0
1621459800000|2021-05-19 21:30:00|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|1
1621459830000|2021-05-19 21:30:30|6660.7|6650.7|6660.7|6650.7|6660.7|6650.7|6660.7|6650.7|0
1621459840000|2021-05-19 21:30:40|6660.2|6650.2|6661.2|6651.2|6661.2|6651.2|6660.2|6650.2|0
1621459890000|2021-05-19 21:31:30|6661.7|6651.7|6661.7|6651.7|6661.7|6651.7|6661.7|6651.7|0
1621459980000|2021-05-19 21:33:00|||||||||1
1621460040000|2021-05-19 21:34:00|||||||||1
1621460100000|2021-05-19 21:35:00|6661.5|6651.5|6661.2|6651.2|6661.5|6651.5|6661.2|6651.2|1
1621460110000|2021-05-19 21:35:10|6660.7|6650.7|6660.7|6650.7|6660.7|6650.7|6660.7|6650.7|0
1621460120000|2021-05-19 21:35:20|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|0
1621460140000|2021-05-19 21:35:40|6661.3|6651.3|6661.2|6651.2|6661.7|6651.7|6661.2|6651.2|0
1621460150000|2021-05-19 21:35:50|6661.7|6651.7|6661.2|6651.2|6661.7|6651.7|6661.2|6651.2|0
1621460160000|2021-05-19 21:36:00|6657.7|6653.7|6661.2|6651.2|6661.2|6653.7|6657.7|6650.8|0
1621460170000|2021-05-19 21:36:10|6661.5|6651.5|6661.7|6651.7|6661.7|6651.7|6661.5|6651.5|0
1621460220000|2021-05-19 21:37:00|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|0
1621460400000|2021-05-19 21:40:00|||||||||1
1621460480000|2021-05-19 21:41:20|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|0
1621460490000|2021-05-19 21:41:30|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|0
1621460520000|2021-05-19 21:42:00|||||||||1
1621460530000|2021-05-19 21:42:10|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|0
1621460550000|2021-05-19 21:42:30|6658|6654|6660.2|6650.2|6661.2|6654|6657.7|6650.2|0
1621460560000|2021-05-19 21:42:40|6659.7|6649.7|6659.7|6649.7|6659.7|6652.4|6655.7|6648.9|0
1621460570000|2021-05-19 21:42:50|6660.2|6650.2|6660.7|6650.7|6660.7|6653|6656.7|6650.2|0
1621460700000|2021-05-19 21:45:00|6660.8|6650.8|6660.8|6650.8|6660.8|6650.8|6660.8|6650.8|1
1621460720000|2021-05-19 21:45:20|6660.7|6650.7|6660.7|6650.7|6660.7|6650.7|6660.2|6650.2|0
1621460730000|2021-05-19 21:45:30|6660.8|6650.8|6661.3|6651.3|6661.3|6651.3|6660.8|6650.8|0
1621460760000|2021-05-19 21:46:00|||||||||1
1621460820000|2021-05-19 21:47:00|||||||||1
1621460890000|2021-05-19 21:48:10|6661.2|6651.2|6661.3|6651.3|6661.3|6654|6657.7|6650.7|0
1621460910000|2021-05-19 21:48:30|6660.8|6650.8|6660.7|6650.7|6660.8|6650.8|6660.7|6650.7|0
1621460920000|2021-05-19 21:48:40|6660.8|6650.8|6660.8|6650.8|6660.8|6650.8|6660.8|6650.8|0
1621460940000|2021-05-19 21:49:00|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|1
1621460960000|2021-05-19 21:49:20|6657.8|6653.8|6660|6650|6660|6653.8|6657.8|6650|0
1621460970000|2021-05-19 21:49:30|6661.2|6651.2|6661.2|6651.2|6662.3|6655.7|6658.5|6651.2|0
1621460980000|2021-05-19 21:49:40|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|0
1621460990000|2021-05-19 21:49:50|6662.7|6652.7|6661.2|6651.2|6662.7|6652.7|6660.7|6650.7|0
1621461020000|2021-05-19 21:50:20|6661.7|6651.7|6661.7|6651.7|6661.7|6651.7|6661.7|6651.7|0
1621461120000|2021-05-19 21:52:00|||||||||1
1621461180000|2021-05-19 21:53:00|||||||||1
1621461240000|2021-05-19 21:54:00|||||||||3
1621461250000|2021-05-19 21:54:10|6662.7|6652.7|6661.7|6651.7|6662.7|6652.7|6661.5|6651.5|0
1621461260000|2021-05-19 21:54:20|6661.2|6651.2|6661.7|6651.7|6661.7|6651.7|6661.2|6651.2|0
1621461270000|2021-05-19 21:54:30|6661.8|6651.8|6661.2|6651.2|6661.8|6651.8|6661.2|6651.2|1
1621461300000|2021-05-19 21:55:00|6662.2|6652.2|6661.7|6651.7|6662.2|6652.2|6661.7|6651.7|1
1621461330000|2021-05-19 21:55:30|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|6661.3|6651.3|0
1621461340000|2021-05-19 21:55:40|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|6661.2|6651.2|0
1621461450000|2021-05-19 21:57:30|6661|6651|6661.2|6651.2|6661.2|6651.2|6660.7|6650.7|0
1621461480000|2021-05-19 21:58:00|||||||||1
1621461510000|2021-05-19 21:58:30|6660.7|6650.7|6660.7|6650.7|6660.7|6650.7|6660.7|6650.7|0
1621461540000|2021-05-19 21:59:00|6661|6651|6661.2|6651.2|6661.2|6651.2|6661|6651|1
1621468800000|2021-05-20 00:00:00|6653.8|6651|6657.3|6654.5|6658|6654.5|6652.3|6649|24
1621468810000|2021-05-20 00:00:10|6657.1|6654.3|6653.5|6650.7|6657.1|6654.3|6650.8|6648|14
1621468820000|2021-05-20 00:00:20|6653.9|6651.1|6651.6|6648.8|6654.4|6651.1|6651.3|6648.5|6
1621468830000|2021-05-20 00:00:30|6651.9|6649.1|6652.3|6649.5|6653.3|6650.5|6651.6|6648.8|7
1621468840000|2021-05-20 00:00:40|6652.6|6649.8|6654.3|6651.5|6654.3|6651.5|6652.6|6649.8|4
1621468850000|2021-05-20 00:00:50|6654.8|6652|6651.3|6648.5|6654.9|6652.1|6649.8|6646.6|8
1621468860000|2021-05-20 00:01:00|6651.1|6648.3|6648.9|6646.1|6651.1|6648.3|6647.9|6644.4|1
1621468870000|2021-05-20 00:01:10|6649.3|6646.5|6648.9|6646.1|6650.3|6647.5|6648.6|6645.8|3
1621468880000|2021-05-20 00:01:20|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6648.6|6645.8|1
1621468890000|2021-05-20 00:01:30|6648.9|6646.1|6648.6|6645.8|6649.3|6646.5|6648.6|6645.8|0
1621468900000|2021-05-20 00:01:40|6648.3|6645.5|6646.9|6644.1|6648.3|6645.5|6646.6|6643.8|1
1621468910000|2021-05-20 00:01:50|6647.3|6644.5|6648.6|6645.8|6649.4|6646.1|6647.3|6644.5|12
1621468920000|2021-05-20 00:02:00|6648.3|6645.5|6650.3|6647.5|6650.3|6647.5|6648.3|6645.5|1
1621468930000|2021-05-20 00:02:10|6649.8|6647|6650.3|6647.5|6651.3|6648.5|6649.8|6646.7|3
1621468940000|2021-05-20 00:02:20|6650.7|6646.7|6650.3|6647.5|6650.7|6647.5|6649.1|6646.3|0
1621468950000|2021-05-20 00:02:30|6650|6647.2|6649.3|6646.5|6650.4|6647.2|6648.6|6645.4|0
1621468960000|2021-05-20 00:02:40|6650.4|6647.6|6650.8|6648|6650.8|6648|6650.3|6647.5|10
1621468970000|2021-05-20 00:02:50|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|1
1621468980000|2021-05-20 00:03:00|6651.3|6648.5|6652.1|6649.3|6652.4|6649.6|6651.3|6648|7
1621468990000|2021-05-20 00:03:10|6653.1|6650.3|6650.9|6648.1|6653.4|6650.5|6650.6|6647.4|12
1621469010000|2021-05-20 00:03:30|6651.3|6648.5|6651.9|6649.1|6651.9|6649.1|6651.3|6647.7|0
1621469020000|2021-05-20 00:03:40|6652.3|6649.5|6653.3|6650.5|6653.3|6650.5|6652.3|6649.5|2
1621469040000|2021-05-20 00:04:00|6653.6|6650.8|6653.9|6651.1|6653.9|6651.1|6653.6|6650.8|11
1621469050000|2021-05-20 00:04:10|6653.8|6651|6652.9|6650.1|6654.9|6652.1|6652.9|6650.1|5
1621469060000|2021-05-20 00:04:20|6652.8|6650|6652.4|6649.6|6653|6650.1|6652.4|6649|0
1621469070000|2021-05-20 00:04:30|6652|6649.2|6652.8|6650|6652.9|6650.1|6651.9|6649.1|1
1621469080000|2021-05-20 00:04:40|6652.3|6649.5|6653|6649|6653|6649.5|6652.3|6649|11
1621469100000|2021-05-20 00:05:00|6653.4|6649.4|6658.8|6656|6658.8|6656|6652.9|6649.4|12
1621469110000|2021-05-20 00:05:10|6659.3|6656.5|6658.8|6656|6659.3|6656.5|6658.8|6656|1
1621469120000|2021-05-20 00:05:20|6659|6656.2|6659.9|6657.1|6659.9|6657.1|6659|6656.2|4
1621469130000|2021-05-20 00:05:30|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|3
1621469140000|2021-05-20 00:05:40|6659.4|6656.6|6659.5|6656.7|6659.5|6656.7|6659.4|6656.6|1
1621469160000|2021-05-20 00:06:00|6659.4|6656.6|6659.5|6656.7|6660.4|6657.6|6659.4|6656.2|2
1621469170000|2021-05-20 00:06:10|6660.1|6657.3|6657.9|6655.1|6660.6|6657.3|6657.9|6655|7
1621469180000|2021-05-20 00:06:20|6658.3|6655.5|6658.5|6655.7|6659|6655.7|6658.3|6655|0
1621469190000|2021-05-20 00:06:30|6658.9|6656.1|6659.6|6655.6|6659.6|6656.2|6658.9|6655.6|1
1621469200000|2021-05-20 00:06:40|6659.1|6656.3|6659.5|6656.7|6659.5|6656.7|6659.1|6656.3|0
1621469210000|2021-05-20 00:06:50|6660.3|6657.5|6661.9|6659.1|6661.9|6659.1|6660.3|6657.5|3
1621469220000|2021-05-20 00:07:00|6662.1|6659.3|6662.1|6659.3|6662.6|6659.3|6662.1|6658.6|2
1621469240000|2021-05-20 00:07:20|6663.3|6660.5|6662.5|6659.7|6663.9|6661.1|6662.4|6659.6|3
1621469250000|2021-05-20 00:07:30|6663|6659|6662.3|6659.5|6663|6659.7|6662.3|6659|1
1621469260000|2021-05-20 00:07:40|6662|6659.2|6660.5|6657.7|6662.1|6659.3|6660.5|6657.7|1
1621469270000|2021-05-20 00:07:50|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|6659.9|6657.1|1
1621469280000|2021-05-20 00:08:00|6660|6657.2|6660.9|6658.1|6660.9|6658.1|6660|6657.2|2
1621469290000|2021-05-20 00:08:10|6660.6|6657.8|6661.5|6658.7|6661.5|6658.7|6660.6|6657.8|1
1621469310000|2021-05-20 00:08:30|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|0
1621469330000|2021-05-20 00:08:50|6662|6659.2|6662.3|6659.5|6662.3|6659.5|6662|6659.2|1
1621469340000|2021-05-20 00:09:00|6662.6|6659.8|6663.1|6660.3|6663.5|6660.7|6662.5|6659.2|2
1621469350000|2021-05-20 00:09:10|6662|6659.2|6661.9|6659.1|6662|6659.2|6661.9|6659.1|1
1621469380000|2021-05-20 00:09:40|6661.3|6658.5|6661.5|6658.7|6661.5|6658.7|6661.3|6658.5|50
1621469390000|2021-05-20 00:09:50|6662|6659.2|6662|6659.2|6662|6659.2|6661.4|6658.6|0
1621469400000|2021-05-20 00:10:00|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|0
1621469410000|2021-05-20 00:10:10|6661.8|6659|6660|6657.2|6661.8|6659|6659.5|6656.7|1
1621469420000|2021-05-20 00:10:20|6659.5|6656.7|6659.5|6656.7|6660|6657.2|6659.5|6656.7|0
1621469430000|2021-05-20 00:10:30|6660|6656|6659.5|6656.7|6660|6656.7|6659.5|6656|0
1621469440000|2021-05-20 00:10:40|6660|6657.2|6660|6657.2|6660|6657.2|6660|6657.2|0
1621469450000|2021-05-20 00:10:50|6660.8|6658|6661.5|6658.7|6661.5|6658.7|6660.8|6658|12
1621469480000|2021-05-20 00:11:20|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|4
1621469490000|2021-05-20 00:11:30|6660.8|6658|6659.9|6657.1|6660.8|6658|6659.9|6656.4|0
1621469500000|2021-05-20 00:11:40|6660|6657.2|6659.5|6656.7|6660|6657.2|6659.5|6656.7|0
1621469510000|2021-05-20 00:11:50|6660|6656|6659.5|6656.7|6660|6656.7|6659.5|6656|1
1621469520000|2021-05-20 00:12:00|6659.4|6656.6|6658.5|6655.7|6659.4|6656.6|6658.5|6655.7|3
1621469530000|2021-05-20 00:12:10|6658.6|6654.6|6657.9|6655.1|6658.6|6655.2|6657.9|6654.6|0
1621469550000|2021-05-20 00:12:30|6658.4|6654.4|6657.9|6655.1|6658.4|6655.1|6657.9|6654.4|0
1621469570000|2021-05-20 00:12:50|6658|6655.2|6657.9|6655.1|6658|6655.2|6657.9|6655.1|5
1621469580000|2021-05-20 00:13:00|6657.8|6655|6657.9|6655.1|6657.9|6655.1|6657.8|6655|0
1621469590000|2021-05-20 00:13:10|6656.9|6654.1|6655.5|6652.7|6656.9|6654.1|6655.5|6652|1
1621469610000|2021-05-20 00:13:30|6655.9|6653.1|6657.1|6654.3|6657.1|6654.3|6655.9|6653.1|2
1621469620000|2021-05-20 00:13:40|6657.5|6654.7|6657.9|6655.1|6659|6655.7|6657.5|6654.6|0
1621469640000|2021-05-20 00:14:00|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.4|6654.6|0
1621469650000|2021-05-20 00:14:10|6657.4|6654.6|6658|6654|6658|6654.7|6657.3|6654|0
1621469660000|2021-05-20 00:14:20|6657.3|6654.5|6657.4|6654.6|6657.4|6654.6|6657.3|6654.5|0
1621469670000|2021-05-20 00:14:30|6657.5|6654.7|6659.4|6656.6|6660|6656.6|6657.5|6654.7|1
1621469680000|2021-05-20 00:14:40|6660.6|6657.1|6660.3|6657.5|6661|6657.5|6659.9|6656.6|2
1621469690000|2021-05-20 00:14:50|6659.3|6656.5|6659.4|6656.6|6660|6656.6|6659.3|6656|2
1621469700000|2021-05-20 00:15:00|6659.5|6656.7|6660.4|6657.6|6660.4|6657.6|6659.5|6656.7|3
1621469710000|2021-05-20 00:15:10|6660.8|6658|6662.3|6659.5|6662.3|6659.5|6660.8|6658|1
1621469720000|2021-05-20 00:15:20|6662.4|6659.6|6662.5|6659.7|6663|6659.7|6662.3|6659|0
1621469730000|2021-05-20 00:15:30|6663|6660.2|6663.9|6661.1|6663.9|6661.1|6663|6660.2|1
1621469740000|2021-05-20 00:15:40|6664.1|6661.3|6663.8|6661|6664.1|6661.3|6663.6|6660.8|0
1621469750000|2021-05-20 00:15:50|6663.9|6661.1|6664.4|6660.4|6664.4|6661.1|6663.6|6660.4|0
1621469760000|2021-05-20 00:16:00|6663.6|6660.8|6664.4|6661.6|6664.4|6661.6|6663.6|6660.8|3
1621469770000|2021-05-20 00:16:10|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.4|6661.6|2
1621469780000|2021-05-20 00:16:20|6665|6662.2|6664.8|6662|6665|6662.2|6664.6|6661.8|1
1621469790000|2021-05-20 00:16:30|6664.6|6661.8|6665.3|6662.5|6666|6662.6|6664.6|6661.8|1
1621469800000|2021-05-20 00:16:40|6666|6662|6664.6|6661.8|6666|6662.6|6664.6|6661.8|0
1621469810000|2021-05-20 00:16:50|6664.9|6662.1|6664.5|6661.7|6665.4|6662.1|6664.5|6661.4|0
1621469820000|2021-05-20 00:17:00|6664.3|6661.5|6664.1|6661.3|6664.3|6661.5|6663.9|6661.1|1
1621469830000|2021-05-20 00:17:10|6664.6|6660.6|6664|6661.2|6664.6|6661.3|6663.8|6660.6|2
1621469840000|2021-05-20 00:17:20|6663.9|6661.1|6664|6661.2|6664|6661.2|6663.9|6661.1|26
1621469850000|2021-05-20 00:17:30|6664.1|6661.3|6666|6662|6666|6662|6664.1|6661.3|1
1621469860000|2021-05-20 00:17:40|6665.3|6662.5|6664.9|6662.1|6665.3|6662.5|6664.8|6662|1
1621469870000|2021-05-20 00:17:50|6664.8|6662|6664.6|6661.8|6664.8|6662|6664.6|6661.8|0
1621469880000|2021-05-20 00:18:00|6664.3|6661.5|6663.6|6660.8|6664.3|6661.5|6663.6|6660.8|0
1621469890000|2021-05-20 00:18:10|6663.8|6661|6662.9|6660.1|6663.8|6661|6662.9|6660.1|2
1621469900000|2021-05-20 00:18:20|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1621469920000|2021-05-20 00:18:40|6662.1|6659.3|6661.4|6658.6|6662.1|6659.3|6661.3|6658.5|0
1621469940000|2021-05-20 00:19:00|6661|6658.2|6663.4|6660.6|6663.4|6660.6|6661|6658.2|3
1621469950000|2021-05-20 00:19:10|6663.3|6660.5|6663.3|6660.5|6663.4|6660.6|6662.4|6659.6|1
1621469960000|2021-05-20 00:19:20|6662.8|6660|6662.9|6660.1|6662.9|6660.1|6662.8|6660|1
1621469970000|2021-05-20 00:19:30|6663.3|6660.5|6662.8|6660|6663.4|6660.6|6662.8|6660|0
1621469980000|2021-05-20 00:19:40|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|6662.6|6659.8|0
1621469990000|2021-05-20 00:19:50|6662.8|6660|6662.9|6660.1|6662.9|6660.1|6662.8|6660|0
1621470000000|2021-05-20 00:20:00|6663.3|6660.5|6663.9|6661.1|6663.9|6661.1|6663.3|6660.5|2
1621470010000|2021-05-20 00:20:10|6663.8|6661|6663.6|6660.8|6663.8|6661|6663.6|6660.8|1
1621470020000|2021-05-20 00:20:20|6663.8|6661|6663.9|6661.1|6663.9|6661.1|6663.8|6661|2
1621470030000|2021-05-20 00:20:30|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|0
1621470040000|2021-05-20 00:20:40|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1621470050000|2021-05-20 00:20:50|6663.4|6660.6|6663.8|6661|6663.8|6661|6663.4|6660.6|0
1621470060000|2021-05-20 00:21:00|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|1
1621470070000|2021-05-20 00:21:10|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1621470080000|2021-05-20 00:21:20|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|1
1621470090000|2021-05-20 00:21:30|6663.3|6660.5|6663.4|6660.6|6663.4|6660.6|6663.3|6660.5|0
1621470100000|2021-05-20 00:21:40|6663.5|6660.7|6663.4|6660.6|6663.5|6660.7|6663.3|6660.5|1
1621470110000|2021-05-20 00:21:50|6663.9|6661.1|6665.5|6662.7|6665.5|6662.7|6663.9|6661.1|1
1621470120000|2021-05-20 00:22:00|6666|6662|6664.6|6661.8|6666|6662.6|6664.6|6661.8|1
1621470160000|2021-05-20 00:22:40|6664.8|6662|6665.3|6662.5|6665.3|6662.5|6664.8|6662|0
1621470170000|2021-05-20 00:22:50|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|0
1621470180000|2021-05-20 00:23:00|6665.3|6662.5|6664.8|6662|6665.3|6662.5|6664.8|6662|0
1621470190000|2021-05-20 00:23:10|6664.9|6662.1|6665.3|6662.5|6665.3|6662.5|6664.9|6662.1|1
1621470200000|2021-05-20 00:23:20|6665.5|6662.7|6665.3|6662.5|6665.5|6662.7|6665.3|6662.5|0
1621470210000|2021-05-20 00:23:30|6664.8|6662|6664.3|6661.5|6664.8|6662|6664.3|6661.5|0
1621470220000|2021-05-20 00:23:40|6664.6|6661.8|6665.3|6662.5|6665.3|6662.5|6664.6|6661.8|1
1621470240000|2021-05-20 00:24:00|6665.4|6662.6|6665|6662.2|6665.5|6662.7|6664.3|6661.5|17
1621470250000|2021-05-20 00:24:10|6664.9|6662.1|6665.4|6662.6|6665.4|6662.6|6664.9|6662.1|1
1621470260000|2021-05-20 00:24:20|6665.5|6662.7|6665.7|6662.9|6665.7|6662.9|6665.5|6662.7|1
1621470270000|2021-05-20 00:24:30|6666.9|6664.1|6666.3|6663.5|6667|6664.1|6666.3|6663|0
1621470280000|2021-05-20 00:24:40|6666.1|6663.3|6664.8|6662|6666.1|6663.3|6664.3|6661.5|1
1621470290000|2021-05-20 00:24:50|6664.1|6661.3|6664.5|6661.7|6664.5|6661.7|6664.1|6661.3|5
1621470310000|2021-05-20 00:25:10|6665.9|6663.1|6666.3|6663.5|6666.3|6663.5|6665.9|6663.1|0
1621470320000|2021-05-20 00:25:20|6665.6|6662.8|6664.4|6661.6|6665.6|6662.8|6664.3|6661.5|0
1621470330000|2021-05-20 00:25:30|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|0
1621470340000|2021-05-20 00:25:40|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|6663.4|6660.6|0
1621470360000|2021-05-20 00:26:00|6663.9|6661.1|6664.5|6661.7|6664.6|6661.7|6663.9|6660.6|1
1621470370000|2021-05-20 00:26:10|6665|6662.2|6664.8|6662|6665|6662.2|6664.8|6662|0
1621470380000|2021-05-20 00:26:20|6665.1|6662.3|6665.4|6662.6|6665.4|6662.6|6665.1|6662.3|2
1621470390000|2021-05-20 00:26:30|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1621470400000|2021-05-20 00:26:40|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|0
1621470410000|2021-05-20 00:26:50|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|0
1621470420000|2021-05-20 00:27:00|6665.9|6663.1|6665.4|6662.6|6665.9|6663.1|6665.4|6662.6|0
1621470430000|2021-05-20 00:27:10|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|0
1621470440000|2021-05-20 00:27:20|6665.4|6662.6|6666.5|6663.7|6666.5|6663.7|6665.4|6662.6|1
1621470450000|2021-05-20 00:27:30|6667.3|6664.5|6666.9|6664.1|6667.4|6664.5|6666.3|6663.4|1
1621470460000|2021-05-20 00:27:40|6666.6|6663.8|6666.8|6664|6666.8|6664|6666.6|6663.8|0
1621470470000|2021-05-20 00:27:50|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|6666.3|6663.5|0
1621470480000|2021-05-20 00:28:00|6666.4|6663.6|6666.9|6664.1|6666.9|6664.1|6666.4|6663.6|1
1621470490000|2021-05-20 00:28:10|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|6667.3|6664.5|0
1621470500000|2021-05-20 00:28:20|6666.8|6664|6666.9|6664.1|6666.9|6664.1|6666.6|6663.8|0
1621470510000|2021-05-20 00:28:30|6667.4|6664.6|6667.3|6664.5|6667.4|6664.6|6667.3|6664.5|0
1621470530000|2021-05-20 00:28:50|6667.4|6664.6|6667.5|6664.7|6667.5|6664.7|6667.4|6664.6|5
1621470540000|2021-05-20 00:29:00|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1621470550000|2021-05-20 00:29:10|6668.4|6665.6|6669.9|6667.1|6670.4|6667.1|6668.4|6665.6|8
1621470560000|2021-05-20 00:29:20|6670.4|6666.4|6669.6|6666.8|6670.4|6667.1|6669.6|6666.4|0
1621470570000|2021-05-20 00:29:30|6669.3|6666.5|6669.2|6666.4|6670.4|6667.1|6669.2|6666.4|1
1621470580000|2021-05-20 00:29:40|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|0
1621470590000|2021-05-20 00:29:50|6669.1|6666.3|6668.9|6666.1|6669.1|6666.3|6668.9|6666.1|5
1621470600000|2021-05-20 00:30:00|6669|6666.2|6670.2|6667.4|6670.2|6667.4|6669|6666.2|4
1621470610000|2021-05-20 00:30:10|6670.4|6667.6|6670.4|6667.6|6670.4|6667.6|6670.2|6667.4|0
1621470620000|2021-05-20 00:30:20|||||||||4
1621470630000|2021-05-20 00:30:30|6670.2|6667.4|6670.4|6667.6|6670.4|6667.6|6670.2|6667.4|0
1621470640000|2021-05-20 00:30:40|6670.2|6667.4|6672.4|6669.6|6672.4|6669.6|6670.2|6667.4|11
1621470650000|2021-05-20 00:30:50|6672.5|6669.7|6672.5|6669.7|6673|6669.7|6672|6669|8
1621470660000|2021-05-20 00:31:00|6672.6|6668.6|6671.4|6668.6|6672.6|6669.1|6671.4|6668.6|0
1621470670000|2021-05-20 00:31:10|6672.2|6669.4|6671.4|6668.6|6672.2|6669.4|6671.4|6668.6|1
1621470680000|2021-05-20 00:31:20|6671.9|6669.1|6670.4|6667.6|6671.9|6669.1|6670.4|6667.6|15
1621470690000|2021-05-20 00:31:30|6670.1|6667.3|6669.4|6666.6|6670.1|6667.3|6669.2|6666.4|0
1621470700000|2021-05-20 00:31:40|6669.5|6666.7|6669.4|6666.6|6669.9|6667.1|6669.4|6666.6|1
1621470710000|2021-05-20 00:31:50|6669.5|6666.7|6669.5|6666.7|6669.5|6666.7|6669.5|6666.7|0
1621470720000|2021-05-20 00:32:00|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|6669.9|6667.1|0
1621470730000|2021-05-20 00:32:10|6669.6|6666.8|6669.4|6666.6|6669.6|6666.8|6669.2|6666.4|0
1621470750000|2021-05-20 00:32:30|6669.2|6666.4|6669.4|6666.6|6669.4|6666.6|6669.2|6666.4|0
1621470760000|2021-05-20 00:32:40|6669.7|6666.9|6670.2|6667.4|6670.5|6667.7|6669.7|6666.9|2
1621470770000|2021-05-20 00:32:50|6669.4|6666.6|6670.9|6668.1|6671.5|6668.7|6669.4|6666.6|1
1621470780000|2021-05-20 00:33:00|6671.4|6668.6|6679.5|6676.7|6679.5|6676.7|6671.4|6668.6|85
1621470790000|2021-05-20 00:33:10|6676.6|6673.8|6677.5|6674.7|6677.5|6674.7|6676.1|6673.3|10
1621470800000|2021-05-20 00:33:20|6677.1|6674.3|6678|6675.2|6678.2|6675.3|6677.1|6674.2|12
1621470810000|2021-05-20 00:33:30|6678.4|6675.6|6679|6676.2|6679|6676.2|6678.4|6675.6|3
1621470820000|2021-05-20 00:33:40|6678.9|6676.1|6676.5|6673.7|6678.9|6676.1|6676.5|6673.7|0
1621470830000|2021-05-20 00:33:50|6676.7|6673.9|6676.5|6673.7|6677|6674.2|6676.5|6673.7|0
1621470840000|2021-05-20 00:34:00|6676.9|6674.1|6677.5|6674.7|6677.5|6674.7|6676.9|6674.1|2
1621470850000|2021-05-20 00:34:10|6677|6674.2|6677|6674.2|6677|6674.2|6676.9|6674.1|0
1621470860000|2021-05-20 00:34:20|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|2
1621470870000|2021-05-20 00:34:30|6677.5|6674.7|6677|6674.2|6677.5|6674.7|6676.9|6674.1|0
1621470880000|2021-05-20 00:34:40|6677.4|6674.6|6678.1|6675.3|6678.1|6675.3|6677|6674.2|12
1621470890000|2021-05-20 00:34:50|6678.6|6675.8|6679.5|6676.7|6679.5|6676.7|6678.6|6675.8|2
1621470900000|2021-05-20 00:35:00|6679.7|6676.9|6683.4|6680.6|6683.7|6680.9|6679.7|6676.9|42
1621470910000|2021-05-20 00:35:10|6683.7|6680.9|6682.5|6679.7|6683.9|6681.1|6681.5|6678.7|3
1621470920000|2021-05-20 00:35:20|6681.9|6679.1|6681.4|6678.6|6681.9|6679.1|6681.4|6678.6|0
1621470930000|2021-05-20 00:35:30|6680.5|6677.7|6683.2|6680.4|6683.2|6680.4|6680.4|6677.6|20
1621470940000|2021-05-20 00:35:40|6683|6680.2|6682.5|6679.7|6683|6680.2|6682.5|6679.7|0
1621470950000|2021-05-20 00:35:50|6683|6680.2|6682.9|6680.1|6683|6680.2|6682.9|6680.1|0
1621470960000|2021-05-20 00:36:00|6685.4|6682.6|6683.1|6680.3|6685.4|6682.6|6683|6680.2|59
1621470970000|2021-05-20 00:36:10|6683|6680.2|6681.1|6678.3|6683.1|6680.3|6680.5|6677|7
1621470980000|2021-05-20 00:36:20|6680.9|6678.1|6681|6678.2|6681.5|6678.7|6680.1|6677.3|4
1621470990000|2021-05-20 00:36:30|6682.4|6679.6|6681.5|6678.7|6682.4|6679.6|6680.5|6677.7|4
1621471000000|2021-05-20 00:36:40|6682.1|6679.3|6683.4|6680.6|6683.4|6680.6|6681.6|6678.6|3
1621471010000|2021-05-20 00:36:50|6683|6680.2|6683.1|6680.3|6683.6|6680.3|6682.5|6679.6|0
1621471020000|2021-05-20 00:37:00|6683.6|6679.6|6682.9|6680.1|6683.6|6680.3|6682.5|6679.6|0
1621471030000|2021-05-20 00:37:10|6683.6|6679.6|6681.9|6679.1|6683.6|6679.7|6681.9|6679.1|1
1621471040000|2021-05-20 00:37:20|6681.6|6677.6|6681.6|6677.6|6681.6|6678.3|6681.1|6677.6|0
1621471050000|2021-05-20 00:37:30|6680.9|6678.1|6682.1|6679.3|6682.5|6679.7|6680.9|6677.1|0
1621471060000|2021-05-20 00:37:40|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|0
1621471070000|2021-05-20 00:37:50|6682.6|6678.6|6682.6|6678.6|6682.6|6678.6|6682.6|6678.6|0
1621471090000|2021-05-20 00:38:10|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|0
1621471110000|2021-05-20 00:38:30|6681.4|6678.6|6681.5|6678.7|6681.5|6678.7|6681.4|6678.6|0
1621471120000|2021-05-20 00:38:40|6680.5|6677.7|6681.1|6678.3|6681.1|6678.3|6680.5|6677.7|0
1621471140000|2021-05-20 00:39:00|6680.9|6678.1|6681.1|6678.3|6681.1|6678.3|6680.9|6678.1|0
1621471150000|2021-05-20 00:39:10|6681|6677|6680.1|6677.3|6681|6677.3|6680.1|6677|2
1621471190000|2021-05-20 00:39:50|6679.9|6677.1|6680.2|6676.2|6680.2|6677.1|6679.5|6676.2|0
1621471200000|2021-05-20 00:40:00|6680.6|6676.6|6678.5|6675.7|6680.6|6676.6|6678.5|6675.7|0
1621471210000|2021-05-20 00:40:10|6679.1|6676.3|6679.1|6676.3|6679.6|6676.7|6678.5|6675.2|2
1621471220000|2021-05-20 00:40:20|6678.9|6676.1|6677.9|6675.1|6678.9|6676.1|6677.4|6674.6|33
1621471230000|2021-05-20 00:40:30|6678.1|6675.3|6678.5|6675.7|6678.5|6675.7|6678.1|6675.3|0
1621471240000|2021-05-20 00:40:40|6678|6675.2|6677.9|6675.1|6678|6675.2|6677.9|6675.1|1
1621471270000|2021-05-20 00:41:10|6676.9|6674.1|6677.1|6674.3|6677.1|6674.3|6676.9|6674.1|0
1621471280000|2021-05-20 00:41:20|6676.9|6674.1|6677.1|6674.3|6677.6|6674.3|6676.9|6673.6|0
1621471290000|2021-05-20 00:41:30|6677.2|6674.4|6677|6674.2|6677.6|6674.7|6676.9|6673.6|0
1621471300000|2021-05-20 00:41:40|6677.1|6674.3|6677.5|6674.7|6677.5|6674.7|6677.1|6674.3|0
1621471340000|2021-05-20 00:42:20|6677.4|6674.6|6677.5|6674.7|6677.5|6674.7|6676.9|6674.1|1
1621471380000|2021-05-20 00:43:00|6677.9|6675.1|6678.5|6675.7|6678.5|6675.7|6677.9|6675.1|1
1621471390000|2021-05-20 00:43:10|6678.2|6675.4|6677.9|6675.1|6678.2|6675.4|6677.9|6675.1|0
1621471410000|2021-05-20 00:43:30|6677.5|6674.7|6676.9|6674.1|6677.5|6674.7|6676.9|6674.1|1
1621471420000|2021-05-20 00:43:40|6676.5|6673.7|6677.5|6674.7|6677.6|6674.7|6676.5|6673.6|1
1621471440000|2021-05-20 00:44:00|6677.6|6674.8|6678.6|6674.6|6678.6|6674.8|6677.5|6674.6|0
1621471450000|2021-05-20 00:44:10|6677.9|6675.1|6677.5|6674.7|6677.9|6675.1|6677.5|6674.7|0
1621471470000|2021-05-20 00:44:30|6676.6|6673.8|6676.1|6673.3|6676.6|6673.8|6676.1|6673.3|0
1621471490000|2021-05-20 00:44:50|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|0
1621471500000|2021-05-20 00:45:00|6677|6674.2|6677|6674.2|6677.1|6674.3|6677|6674.2|3
1621471520000|2021-05-20 00:45:20|6676.1|6673.3|6677.1|6674.3|6677.1|6674.3|6676|6673.2|5
1621471530000|2021-05-20 00:45:30|6677.5|6674.7|6677.9|6675.1|6678.6|6675.3|6677.5|6674.6|3
1621471550000|2021-05-20 00:45:50|6676.6|6673.8|6677.1|6674.3|6677.1|6674.3|6676.6|6673.8|0
1621471560000|2021-05-20 00:46:00|6677.5|6674.7|6675.1|6672.3|6677.5|6674.7|6674.6|6671.8|2
1621471570000|2021-05-20 00:46:10|6675.5|6672.7|6675.5|6672.7|6675.5|6672.7|6675.5|6672.7|0
1621471600000|2021-05-20 00:46:40|6674.6|6671.8|6674|6671.2|6675.1|6672.3|6674|6671.2|11
1621471610000|2021-05-20 00:46:50|6673|6670.2|6672.9|6670.1|6673|6670.2|6672.5|6669.7|9
1621471620000|2021-05-20 00:47:00|6672.4|6669.6|6672|6669.2|6672.4|6669.6|6672|6669.2|0
1621471630000|2021-05-20 00:47:10|6670.6|6667.8|6671|6668.2|6671|6668.2|6670.6|6667.8|26
1621471640000|2021-05-20 00:47:20|6672.1|6669.3|6671.1|6668.3|6672.1|6669.3|6671.1|6668.3|7
1621471650000|2021-05-20 00:47:30|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|0
1621471660000|2021-05-20 00:47:40|6671.2|6668.4|6670.5|6667.7|6671.2|6668.4|6670.1|6667.3|0
1621471670000|2021-05-20 00:47:50|6670.6|6667.8|6671.5|6668.7|6671.6|6668.8|6670.6|6667.8|0
1621471680000|2021-05-20 00:48:00|6671.1|6668.3|6671|6668.2|6671.1|6668.3|6670.5|6667.7|0
1621471690000|2021-05-20 00:48:10|6670.9|6668.1|6671|6668.2|6671.5|6668.7|6670.5|6667.7|1
1621471700000|2021-05-20 00:48:20|6670.5|6667.7|6670.6|6667.8|6671.6|6668.3|6670.5|6667.6|0
1621471710000|2021-05-20 00:48:30|6671.1|6668.3|6671.1|6668.3|6671.5|6668.7|6670.9|6668.1|0
1621471720000|2021-05-20 00:48:40|6670.5|6667.7|6671.1|6668.3|6671.1|6668.3|6670.5|6667.7|0
1621471730000|2021-05-20 00:48:50|6670.9|6668.1|6671.1|6668.3|6671.1|6668.3|6670.9|6668.1|0
1621471740000|2021-05-20 00:49:00|6671|6668.2|6670.5|6667.7|6671|6668.2|6670.5|6667.7|4
1621471770000|2021-05-20 00:49:30|6670|6667.2|6667.7|6664.9|6670|6667.2|6667.6|6664.6|3
1621471780000|2021-05-20 00:49:40|6669|6666.2|6668.1|6665.3|6669.5|6666.7|6668.1|6664.6|0
1621471790000|2021-05-20 00:49:50|6668.2|6665.4|6668|6665.2|6668.6|6665.4|6667.9|6664.6|0
1621471800000|2021-05-20 00:50:00|6668.1|6665.3|6669.1|6666.3|6669.1|6666.3|6668.1|6665.3|2
1621471810000|2021-05-20 00:50:10|6668.5|6665.7|6668.2|6664.2|6668.6|6665.7|6667.5|6664.2|1
1621471820000|2021-05-20 00:50:20|6667.5|6664.7|6666.5|6663.7|6667.5|6664.7|6666.5|6663.7|0
1621471840000|2021-05-20 00:50:40|6666.1|6663.3|6667.1|6664.3|6667.1|6664.3|6666.1|6663.3|0
1621471860000|2021-05-20 00:51:00|6667.5|6664.7|6667.5|6664.7|6668.2|6665.3|6667.1|6664.2|0
1621471870000|2021-05-20 00:51:10|6667.2|6664.4|6665.9|6663.1|6667.2|6664.4|6665.9|6663.1|0
1621471890000|2021-05-20 00:51:30|6665.5|6662.7|6664.9|6662.1|6665.5|6662.7|6664.9|6662.1|0
1621471900000|2021-05-20 00:51:40|6665.1|6662.3|6664.9|6662.1|6666.1|6663.3|6664.9|6662.1|1
1621471910000|2021-05-20 00:51:50|6664.7|6661.9|6663.1|6660.3|6664.7|6661.9|6663.1|6660.3|0
1621471920000|2021-05-20 00:52:00|6663.5|6660.7|6662.9|6660.1|6664|6661.2|6662.9|6660.1|0
1621471940000|2021-05-20 00:52:20|6665.1|6662.3|6664.9|6662.1|6665.5|6662.7|6664.9|6662.1|7
1621471950000|2021-05-20 00:52:30|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|0
1621471960000|2021-05-20 00:52:40|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|0
1621471970000|2021-05-20 00:52:50|6665.2|6662.4|6664.1|6661.3|6665.2|6662.4|6664.1|6661.3|6
1621471980000|2021-05-20 00:53:00|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|0
1621472000000|2021-05-20 00:53:20|6664.4|6661.6|6664.5|6661.7|6664.5|6661.7|6664.4|6661.6|1
1621472030000|2021-05-20 00:53:50|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|5
1621472040000|2021-05-20 00:54:00|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|1
1621472060000|2021-05-20 00:54:20|6664.4|6661.6|6664.5|6661.7|6664.5|6661.7|6664.4|6661.6|0
1621472090000|2021-05-20 00:54:50|6664.4|6661.6|6662.5|6659.7|6664.4|6661.6|6662.5|6659.7|1
1621472100000|2021-05-20 00:55:00|6662.9|6660.1|6663.5|6660.7|6663.5|6660.7|6662.9|6660.1|1
1621472140000|2021-05-20 00:55:40|6664|6661.2|6664|6661.2|6664|6661.2|6663.9|6661.1|0
1621472150000|2021-05-20 00:55:50|6663.9|6661.1|6663.5|6660.7|6663.9|6661.1|6662.9|6660.1|0
1621472160000|2021-05-20 00:56:00|6662.9|6660.1|6663.1|6660.3|6663.1|6660.3|6662.9|6660.1|0
1621472220000|2021-05-20 00:57:00|6663.6|6660.8|6663.5|6660.7|6663.6|6660.8|6663.5|6660.7|0
1621472230000|2021-05-20 00:57:10|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|0
1621472240000|2021-05-20 00:57:20|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|0
1621472260000|2021-05-20 00:57:40|6664|6661.2|6664.4|6661.6|6664.4|6661.6|6664|6661.2|2
1621472280000|2021-05-20 00:58:00|6664|6661.2|6665.5|6662.7|6665.5|6662.7|6664|6661.2|0
1621472300000|2021-05-20 00:58:20|6665.7|6662.9|6666.1|6663.3|6666.1|6663.3|6665.7|6662.9|1
1621472310000|2021-05-20 00:58:30|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|0
1621472320000|2021-05-20 00:58:40|6667.6|6664.8|6667.9|6665.1|6668.5|6665.7|6667.6|6664.8|2
1621472330000|2021-05-20 00:58:50|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6667.9|6665.1|1
1621472340000|2021-05-20 00:59:00|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|4
1621472350000|2021-05-20 00:59:10|6666.5|6663.7|6667|6664.2|6667.1|6664.3|6666.5|6663.7|0
1621472360000|2021-05-20 00:59:20|6666.5|6663.7|6667.1|6664.3|6667.2|6664.3|6666.5|6663.2|0
1621472380000|2021-05-20 00:59:40|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|0
1621472400000|2021-05-20 01:00:00|6667.6|6664.8|6669.9|6667.1|6670.1|6667.3|6665.1|6662.3|13
1621472410000|2021-05-20 01:00:10|6670|6667.2|6669.5|6666.7|6671|6668.1|6669.5|6666.7|1
1621472420000|2021-05-20 01:00:20|6669.4|6666.6|6669.5|6666.7|6669.5|6666.7|6667.6|6664.8|2
1621472430000|2021-05-20 01:00:30|6670|6667.2|6669.5|6666.7|6670.6|6667.3|6669.5|6666.6|4
1621472440000|2021-05-20 01:00:40|6669.6|6666.8|6671.1|6668.3|6671.1|6668.3|6669.5|6666.7|10
1621472450000|2021-05-20 01:00:50|6671.6|6668.8|6672.9|6670.1|6673.2|6670.2|6671.5|6668.7|10
1621472460000|2021-05-20 01:01:00|6672.5|6669.7|6670|6667.2|6674.1|6671.3|6670|6667.2|1
1621472470000|2021-05-20 01:01:10|6669.6|6666.8|6670.1|6667.3|6670.1|6667.3|6668.6|6665.8|8
1621472480000|2021-05-20 01:01:20|6670.2|6667.4|6673.1|6670.3|6673.1|6670.3|6670.2|6667.4|8
1621472490000|2021-05-20 01:01:30|6673.5|6670.7|6672.1|6669.3|6673.5|6670.7|6672|6668.6|7
1621472500000|2021-05-20 01:01:40|6673.1|6670.3|6674.6|6671.8|6674.6|6671.8|6673.1|6670.3|7
1621472510000|2021-05-20 01:01:50|6674.5|6671.7|6674.5|6671.7|6675.7|6672.9|6674.5|6671.7|0
1621472520000|2021-05-20 01:02:00|6674.7|6671.9|6674|6671.2|6675.2|6672.4|6674|6671.2|0
1621472530000|2021-05-20 01:02:10|6674.1|6671.3|6673.5|6670.7|6674.5|6671.7|6673|6670.2|21
1621472540000|2021-05-20 01:02:20|6672.5|6669.7|6670.4|6667.6|6672.5|6669.7|6670.1|6667.3|1
1621472550000|2021-05-20 01:02:30|6671.5|6668.7|6670.5|6667.7|6671.5|6668.7|6670|6667.2|6
1621472560000|2021-05-20 01:02:40|6671.2|6667.2|6670.6|6667.8|6671.2|6668.3|6670.5|6667.2|0
1621472570000|2021-05-20 01:02:50|6670.5|6667.7|6670.1|6667.3|6670.6|6667.8|6669.5|6666.7|12
1621472580000|2021-05-20 01:03:00|6670|6667.2|6673|6670.2|6673|6670.2|6670|6667.2|10
1621472590000|2021-05-20 01:03:10|6672.9|6670.1|6672.1|6669.3|6672.9|6670.1|6671.1|6668.3|19
1621472600000|2021-05-20 01:03:20|6671|6668.2|6672.1|6669.3|6672.1|6669.3|6671|6668.2|20
1621472610000|2021-05-20 01:03:30|6671.4|6668.6|6669.5|6666.7|6671.4|6668.6|6669|6666.2|5
1621472620000|2021-05-20 01:03:40|6669.6|6666.8|6669.5|6666.7|6670.5|6667.7|6669.5|6666.7|2
1621472630000|2021-05-20 01:03:50|6669|6666.2|6667.5|6664.7|6669|6666.2|6667.2|6663.2|11
1621472640000|2021-05-20 01:04:00|6666.5|6663.7|6666.1|6663.3|6666.6|6663.8|6665.1|6662.3|5
1621472650000|2021-05-20 01:04:10|6666|6663.2|6664.6|6661.8|6666|6663.2|6664.5|6661.7|2
1621472660000|2021-05-20 01:04:20|6665|6662.2|6664|6661.2|6665|6662.2|6664|6661.2|17
1621472670000|2021-05-20 01:04:30|6663.9|6661.1|6663|6660.2|6664|6661.2|6663|6660.2|1
1621472680000|2021-05-20 01:04:40|6663.4|6660.6|6662.1|6659.3|6663.4|6660.6|6661.5|6658.7|15
1621472690000|2021-05-20 01:04:50|6662.5|6659.7|6662|6659.2|6662.6|6659.8|6662|6659.2|2
1621472700000|2021-05-20 01:05:00|6661.5|6658.7|6661.4|6658.6|6662.6|6659.8|6660.6|6657.8|65
1621472710000|2021-05-20 01:05:10|6661|6658.2|6660|6657.2|6661|6658.2|6659.5|6656.7|9
1621472720000|2021-05-20 01:05:20|6660.1|6657.3|6659.1|6656.3|6660.1|6657.3|6659.1|6656.3|2
1621472730000|2021-05-20 01:05:30|6659.5|6656.7|6660.1|6657.3|6660.1|6657.3|6659.5|6656.7|1
1621472740000|2021-05-20 01:05:40|6660|6657.2|6659.9|6657.1|6660|6657.2|6659.9|6657.1|0
1621472760000|2021-05-20 01:06:00|6659.5|6656.7|6659.1|6656.3|6660.1|6657.3|6658.9|6656.1|2
1621472770000|2021-05-20 01:06:10|6659.2|6655.2|6658|6655.2|6659.2|6656.3|6658|6655.2|3
1621472780000|2021-05-20 01:06:20|6657.5|6654.7|6656.1|6653.3|6657.5|6654.7|6656.1|6652.8|2
1621472790000|2021-05-20 01:06:30|6656.5|6653.7|6655.9|6653.1|6656.5|6653.7|6654.5|6651.7|5
1621472800000|2021-05-20 01:06:40|6655|6652.2|6655.1|6652.3|6655.1|6652.3|6654.5|6651.7|2
1621472810000|2021-05-20 01:06:50|6656.1|6653.3|6655.1|6652.3|6656.1|6653.3|6655.1|6652.3|6
1621472820000|2021-05-20 01:07:00|6655.5|6652.7|6654.1|6651.3|6655.5|6652.7|6654.1|6651.3|3
1621472830000|2021-05-20 01:07:10|6653.9|6651.1|6652.1|6649.3|6654|6651.2|6652.1|6649.3|10
1621472840000|2021-05-20 01:07:20|6651|6648.2|6650.5|6647.7|6651.1|6648.3|6650.5|6647.7|5
1621472850000|2021-05-20 01:07:30|6651.2|6647.2|6651.1|6648.3|6651.2|6648.3|6650.5|6647.2|1
1621472860000|2021-05-20 01:07:40|6650.9|6648.1|6651|6648.2|6651.6|6648.2|6650.1|6646.8|0
1621472870000|2021-05-20 01:07:50|6651.1|6648.3|6651|6648.2|6651.1|6648.3|6650.9|6648.1|3
1621472880000|2021-05-20 01:08:00|6650.9|6648.1|6648.1|6645.3|6650.9|6648.1|6647.9|6644.6|23
1621472890000|2021-05-20 01:08:10|6648|6645.2|6647.1|6644.3|6648|6645.2|6646.9|6644.1|8
1621472900000|2021-05-20 01:08:20|6647.9|6645.1|6647.9|6645.1|6648.5|6645.7|6647.6|6644.8|4
1621472910000|2021-05-20 01:08:30|6648.1|6645.3|6647.9|6645.1|6648.1|6645.3|6647.9|6645.1|4
1621472920000|2021-05-20 01:08:40|6648.6|6644.6|6648.1|6645.3|6648.6|6645.4|6647.9|6644.6|0
1621472930000|2021-05-20 01:08:50|6648.2|6645.4|6648.5|6645.7|6648.5|6645.7|6647.9|6645.1|6
1621472940000|2021-05-20 01:09:00|6648.9|6646.1|6648.5|6645.7|6648.9|6646.1|6648.1|6645.3|2
1621472950000|2021-05-20 01:09:10|6649|6646.2|6652.5|6649.7|6652.5|6649.7|6649|6646.2|42
1621472960000|2021-05-20 01:09:20|6652.9|6650.1|6651|6648.2|6652.9|6650.1|6650.9|6648.1|18
1621472970000|2021-05-20 01:09:30|6650.6|6647.8|6650.1|6647.3|6651.1|6648.3|6649.5|6646.7|26
1621472980000|2021-05-20 01:09:40|6650|6647.2|6652.5|6649.7|6652.6|6649.7|6650|6647.2|16
1621472990000|2021-05-20 01:09:50|6653.6|6649.6|6654.1|6651.3|6654.1|6651.3|6653|6649.6|3
1621473000000|2021-05-20 01:10:00|6654|6651.2|6652.1|6649.3|6654|6651.2|6652|6649.2|7
1621473010000|2021-05-20 01:10:10|6652|6649.2|6650.9|6648.1|6652|6649.2|6650.9|6648.1|8
1621473020000|2021-05-20 01:10:20|6650|6647.2|6650.1|6647.3|6650.1|6647.3|6650|6647.2|1
1621473030000|2021-05-20 01:10:30|6650|6647.2|6649.1|6646.3|6650.1|6647.3|6648.9|6646.1|3
1621473050000|2021-05-20 01:10:50|6649|6646.2|6651.9|6649.1|6652.1|6649.3|6649|6646.2|1
1621473060000|2021-05-20 01:11:00|6652.1|6649.3|6652.1|6649.3|6652.1|6649.3|6652.1|6649.3|0
1621473070000|2021-05-20 01:11:10|6652.4|6649.6|6651.5|6648.7|6652.4|6649.6|6651|6648.2|0
1621473080000|2021-05-20 01:11:20|6651|6648.2|6651.1|6648.3|6651.1|6648.3|6651|6648.2|0
1621473090000|2021-05-20 01:11:30|6652.2|6648.2|6649.9|6647.1|6652.2|6648.7|6649.9|6647.1|11
1621473100000|2021-05-20 01:11:40|6648.9|6646.1|6649|6645|6649|6646.1|6648.5|6645|2
1621473110000|2021-05-20 01:11:50|6647.9|6645.1|6647.5|6644.7|6648|6645.1|6647.5|6644|0
1621473120000|2021-05-20 01:12:00|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|1
1621473140000|2021-05-20 01:12:20|6645|6642.2|6646|6642|6646|6642.2|6643.9|6641.1|33
1621473150000|2021-05-20 01:12:30|6645.5|6642.7|6646.9|6644.1|6647.6|6644.1|6645.5|6642.6|3
1621473170000|2021-05-20 01:12:50|6647.6|6643.6|6647.1|6644.3|6647.6|6644.3|6647|6643.6|0
1621473180000|2021-05-20 01:13:00|6647.5|6644.7|6648.1|6645.3|6648.1|6645.3|6647.5|6644.7|0
1621473190000|2021-05-20 01:13:10|6648.9|6646.1|6649.1|6646.3|6649.1|6646.3|6648.9|6646.1|1
1621473220000|2021-05-20 01:13:40|6649.2|6646.4|6649.9|6647.1|6649.9|6647.1|6649.2|6646.4|1
1621473230000|2021-05-20 01:13:50|6650|6647.2|6649.9|6647.1|6650.1|6647.3|6649.9|6647.1|0
1621473240000|2021-05-20 01:14:00|6649.6|6645.6|6647.5|6644.7|6649.6|6646.1|6647.5|6644.7|0
1621473250000|2021-05-20 01:14:10|6647.7|6644.9|6647.1|6644.3|6647.7|6644.9|6646.5|6643.6|28
1621473260000|2021-05-20 01:14:20|6647|6644.2|6646.9|6644.1|6647|6644.2|6646.9|6644.1|1
1621473270000|2021-05-20 01:14:30|6646.4|6643.6|6646.1|6643.3|6646.4|6643.6|6645.5|6642.7|0
1621473290000|2021-05-20 01:14:50|6647.9|6645.1|6648.5|6645.7|6648.5|6645.7|6647.9|6645.1|1
1621473300000|2021-05-20 01:15:00|6649|6645|6647.1|6644.3|6649|6645.1|6646.5|6643.6|0
1621473310000|2021-05-20 01:15:10|6647|6644.2|6647|6644.2|6647.6|6644.8|6647|6644.2|0
1621473320000|2021-05-20 01:15:20|6646.9|6644.1|6647.9|6645.1|6648|6645.2|6646.9|6644.1|4
1621473330000|2021-05-20 01:15:30|6647.5|6644.7|6644.9|6642.1|6648|6644.7|6644.9|6641.6|1
1621473340000|2021-05-20 01:15:40|6644.5|6641.7|6644.2|6641.4|6645|6641.7|6644.2|6641|0
1621473350000|2021-05-20 01:15:50|6644.6|6640.6|6643.1|6640.3|6644.6|6641.1|6642.9|6640.1|2
1621473360000|2021-05-20 01:16:00|6643.5|6640.7|6642.1|6639.3|6643.6|6640.7|6642.1|6639.3|9
1621473370000|2021-05-20 01:16:10|6643|6640.2|6643|6639|6645.1|6642.3|6643|6639|60
1621473380000|2021-05-20 01:16:20|6641.5|6638.7|6643.1|6640.3|6644.2|6641.3|6641.1|6638.3|1
1621473390000|2021-05-20 01:16:30|6643.7|6640.9|6644.1|6641.3|6644.6|6641.3|6643.5|6640.6|1
1621473400000|2021-05-20 01:16:40|6644.6|6641.8|6645.1|6642.3|6645.1|6642.3|6644.6|6641.8|0
1621473410000|2021-05-20 01:16:50|6646|6643.2|6646|6643.2|6646|6643.2|6646|6643.2|0
1621473420000|2021-05-20 01:17:00|6647.1|6644.3|6652.1|6649.3|6652.1|6649.3|6647.1|6644.3|30
1621473430000|2021-05-20 01:17:10|6652.2|6649.4|6652.5|6649.7|6652.9|6650.1|6652.2|6649.4|1
1621473440000|2021-05-20 01:17:20|6652.6|6649.8|6652.1|6649.3|6653|6650.2|6652.1|6649.3|0
1621473450000|2021-05-20 01:17:30|6652.2|6649.4|6652.5|6649.7|6652.6|6649.8|6652.2|6649.4|1
1621473460000|2021-05-20 01:17:40|6650.9|6648.1|6649.2|6645.2|6650.9|6648.1|6648.5|6645.2|36
1621473470000|2021-05-20 01:17:50|6648.5|6645.7|6651|6647|6651|6647|6648.5|6645|0
1621473480000|2021-05-20 01:18:00|6650.6|6646.6|6650.1|6647.3|6650.6|6647.3|6649.5|6645.6|1
1621473490000|2021-05-20 01:18:10|6651.5|6648.7|6652.2|6648.2|6652.5|6649.7|6651.5|6648.2|3
1621473500000|2021-05-20 01:18:20|6651.5|6648.7|6652.1|6649.3|6652.1|6649.3|6651.5|6648.7|0
1621473510000|2021-05-20 01:18:30|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|6651.9|6649.1|0
1621473530000|2021-05-20 01:18:50|6653|6650.2|6652.9|6650.1|6654.2|6651.1|6652.5|6649.7|2
1621473540000|2021-05-20 01:19:00|6652.1|6649.3|6651.1|6648.3|6652.1|6649.3|6651|6648.2|1
1621473550000|2021-05-20 01:19:10|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|3
1621473560000|2021-05-20 01:19:20|6652.5|6649.7|6651.9|6649.1|6653.1|6650.3|6651.9|6649.1|2
1621473570000|2021-05-20 01:19:30|6652.1|6649.3|6652.1|6649.3|6652.1|6649.3|6652.1|6649.3|6
1621473580000|2021-05-20 01:19:40|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|1
1621473610000|2021-05-20 01:20:10|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6651|6648.2|7
1621473620000|2021-05-20 01:20:20|6651.6|6648.8|6652.4|6649.6|6653.1|6650.3|6651.1|6648.3|8
1621473630000|2021-05-20 01:20:30|6652|6649.2|6653.1|6650.3|6653.2|6650.3|6651.5|6648.2|7
1621473640000|2021-05-20 01:20:40|6654.6|6650.6|6654.1|6651.3|6654.6|6651.3|6653.5|6650.6|0
1621473650000|2021-05-20 01:20:50|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|0
1621473660000|2021-05-20 01:21:00|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|0
1621473670000|2021-05-20 01:21:10|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|0
1621473680000|2021-05-20 01:21:20|6653.1|6650.3|6655.5|6652.7|6657.1|6654.3|6652.5|6649.6|5
1621473690000|2021-05-20 01:21:30|6655.2|6652.4|6655.5|6652.7|6656.6|6652.7|6654.5|6651.2|0
1621473710000|2021-05-20 01:21:50|6656.1|6653.3|6655.5|6652.7|6656.1|6653.3|6655.5|6652.7|0
1621473720000|2021-05-20 01:22:00|6656.6|6652.6|6656.6|6652.6|6656.6|6653.1|6655.9|6652.6|0
1621473730000|2021-05-20 01:22:10|6656.1|6653.3|6659.1|6656.3|6659.1|6656.3|6656.1|6653.3|0
1621473740000|2021-05-20 01:22:20|6659.5|6656.7|6659.9|6657.1|6660.6|6657.1|6659|6656.2|3
1621473750000|2021-05-20 01:22:30|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|0
1621473760000|2021-05-20 01:22:40|6660.6|6657.8|6659.9|6657.1|6661.1|6658.3|6659.9|6657.1|4
1621473770000|2021-05-20 01:22:50|6660.1|6657.3|6660.1|6657.3|6660.6|6657.8|6660.1|6657.3|2
1621473780000|2021-05-20 01:23:00|||||||||1
1621473790000|2021-05-20 01:23:10|6659.9|6657.1|6659.9|6657.1|6660.1|6657.3|6659.5|6656.7|3
1621473800000|2021-05-20 01:23:20|6660.1|6657.3|6660.5|6657.7|6660.5|6657.7|6660.1|6657.3|1
1621473810000|2021-05-20 01:23:30|6660|6657.2|6659.5|6656.7|6660|6657.2|6659.2|6655.6|3
1621473820000|2021-05-20 01:23:40|6658.9|6656.1|6657.5|6654.7|6658.9|6656.1|6656.9|6654|3
1621473840000|2021-05-20 01:24:00|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|1
1621473850000|2021-05-20 01:24:10|6658.9|6656.1|6659.5|6656.7|6659.5|6656.7|6658.9|6656.1|0
1621473860000|2021-05-20 01:24:20|6659.2|6656.4|6659|6656.2|6659.2|6656.4|6658|6655.2|3
1621473870000|2021-05-20 01:24:30|6659.5|6656.7|6659.9|6657.1|6660|6657.2|6659.5|6656.7|1
1621473890000|2021-05-20 01:24:50|6660|6657.2|6661.1|6658.3|6661.1|6658.3|6660|6657.2|1
1621473900000|2021-05-20 01:25:00|6661.2|6658.4|6660|6657.2|6661.5|6658.7|6659.5|6656.7|3
1621473910000|2021-05-20 01:25:10|6658.5|6655.7|6657.9|6655.1|6658.5|6655.7|6657.9|6655.1|22
1621473930000|2021-05-20 01:25:30|6657.5|6654.7|6656.9|6654.1|6658|6654.7|6656.9|6654|0
1621473940000|2021-05-20 01:25:40|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6655.9|6653.1|3
1621473950000|2021-05-20 01:25:50|6655.9|6653.1|6656.1|6653.3|6656.1|6653.3|6655.9|6653.1|12
1621473960000|2021-05-20 01:26:00|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|6656.5|6653.7|0
1621473970000|2021-05-20 01:26:10|6657|6653|6655.9|6653.1|6657|6653.4|6655.9|6653|0
1621473980000|2021-05-20 01:26:20|6656.6|6652.6|6655.9|6653.1|6656.6|6653.3|6655.9|6652.6|0
1621473990000|2021-05-20 01:26:30|||||||||2
1621474000000|2021-05-20 01:26:40|6656|6653.2|6655.9|6653.1|6656|6653.2|6655.9|6653.1|0
1621474010000|2021-05-20 01:26:50|6656.6|6652.6|6656.1|6653.3|6656.6|6653.3|6656.1|6652.6|0
1621474020000|2021-05-20 01:27:00|6656.5|6653.7|6657.9|6655.1|6658.1|6655.3|6656.5|6653.7|6
1621474030000|2021-05-20 01:27:10|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|0
1621474040000|2021-05-20 01:27:20|6657.2|6654.4|6657.1|6654.3|6657.2|6654.4|6656|6653.2|1
1621474050000|2021-05-20 01:27:30|6656.7|6653.9|6657.1|6654.3|6657.1|6654.3|6655.6|6652.8|26
1621474060000|2021-05-20 01:27:40|6657.4|6654.6|6657.2|6654.4|6657.4|6654.6|6656.4|6653.6|0
1621474070000|2021-05-20 01:27:50|6657|6654.2|6657.4|6654.6|6657.5|6654.7|6655.9|6653|2
1621474080000|2021-05-20 01:28:00|6656.9|6654.1|6655.9|6653.1|6657.6|6654.2|6655.9|6653.1|1
1621474090000|2021-05-20 01:28:10|6656.1|6653.3|6655.9|6653.1|6656.5|6653.7|6655.9|6653.1|0
1621474100000|2021-05-20 01:28:20|6656|6653.2|6655.4|6652.6|6656.4|6653.6|6655.4|6652.6|1
1621474110000|2021-05-20 01:28:30|6653.5|6650.7|6653.9|6651.1|6654.4|6651.6|6653.5|6650.7|2
1621474120000|2021-05-20 01:28:40|6654|6651.2|6654.5|6651.7|6654.5|6651.7|6653.9|6651.1|0
1621474130000|2021-05-20 01:28:50|6654.4|6651.6|6655|6652.2|6655|6652.2|6654.1|6651.3|0
1621474140000|2021-05-20 01:29:00|6655.1|6652.3|6656.4|6653.6|6656.9|6654.1|6655.1|6652.3|1
1621474150000|2021-05-20 01:29:10|6655.9|6653.1|6655.4|6652.6|6655.9|6653.1|6655.4|6652.6|0
1621474160000|2021-05-20 01:29:20|6654.5|6651.7|6653.1|6650.3|6654.6|6651.7|6652.9|6650.1|1
1621474170000|2021-05-20 01:29:30|6654.1|6651.3|6653.9|6651.1|6654.1|6651.3|6653.9|6651.1|1
1621474180000|2021-05-20 01:29:40|6654.1|6651.3|6653.9|6651.1|6654.1|6651.3|6653.9|6651.1|0
1621474190000|2021-05-20 01:29:50|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|0
1621474200000|2021-05-20 01:30:00|6653.9|6651.1|6649.1|6646.3|6654|6651.2|6649|6646.2|28
1621474210000|2021-05-20 01:30:10|6650|6647.2|6649.1|6646.3|6650.1|6647.3|6649|6646.2|3
1621474220000|2021-05-20 01:30:20|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|6650.1|6647.3|0
1621474230000|2021-05-20 01:30:30|6650|6647.2|6650.1|6647.3|6651|6648.2|6650|6647.2|0
1621474240000|2021-05-20 01:30:40|6651.5|6648.7|6650.5|6647.7|6651.5|6648.7|6650.5|6647.7|0
1621474250000|2021-05-20 01:30:50|6650|6647.2|6650.1|6647.3|6650.1|6647.3|6650|6647.2|0
1621474260000|2021-05-20 01:31:00|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|0
1621474270000|2021-05-20 01:31:10|6651.6|6648.8|6651.9|6649.1|6651.9|6649.1|6651.6|6648.8|1
1621474280000|2021-05-20 01:31:20|6651.4|6648.6|6650.5|6647.7|6651.4|6648.6|6650|6647.2|4
1621474290000|2021-05-20 01:31:30|6650.1|6647.3|6650.9|6648.1|6651.1|6648.3|6650|6647.2|9
1621474300000|2021-05-20 01:31:40|6651|6648.2|6650.5|6647.7|6651.5|6648.7|6649|6646.2|27
1621474310000|2021-05-20 01:31:50|6650.4|6647.6|6652|6649.2|6652|6649.2|6649.5|6646.7|6
1621474320000|2021-05-20 01:32:00|6651.2|6648.4|6651.1|6648.3|6651.5|6648.7|6650.9|6648.1|5
1621474330000|2021-05-20 01:32:10|6651.5|6648.7|6652.1|6649.3|6652.6|6649.8|6651.5|6648.7|12
1621474340000|2021-05-20 01:32:20|6655|6652.2|6656.1|6653.3|6656.1|6653.3|6654.1|6651.3|11
1621474350000|2021-05-20 01:32:30|6656.6|6652.6|6655.5|6652.7|6657.1|6654.3|6655.5|6652.6|9
1621474360000|2021-05-20 01:32:40|6655.1|6652.3|6658.1|6655.3|6658.1|6655.3|6655|6651.6|6
1621474370000|2021-05-20 01:32:50|6658.2|6655.4|6658.2|6654.2|6659.1|6656.3|6658.2|6654.2|3
1621474380000|2021-05-20 01:33:00|6658.1|6655.3|6658|6655.2|6658.1|6655.3|6657.5|6654.7|2
1621474390000|2021-05-20 01:33:10|6657.9|6655.1|6660.1|6657.3|6660.1|6657.3|6657.9|6655.1|4
1621474400000|2021-05-20 01:33:20|6660|6657.2|6657.5|6654.7|6660|6657.2|6657.5|6654.7|2
1621474410000|2021-05-20 01:33:30|6658|6655.2|6658|6655.2|6660|6657.2|6656.5|6653.7|12
1621474420000|2021-05-20 01:33:40|6658.4|6655.6|6658.1|6655.3|6659|6656.2|6658|6655.2|6
1621474430000|2021-05-20 01:33:50|6658|6655.2|6661.5|6658.7|6661.5|6658.7|6658|6655.2|18
1621474440000|2021-05-20 01:34:00|6661.9|6659.1|6658.5|6655.7|6661.9|6659.1|6657.9|6654.2|17
1621474450000|2021-05-20 01:34:10|6659.1|6656.3|6659.5|6656.7|6659.5|6656.7|6659|6656.2|1
1621474460000|2021-05-20 01:34:20|6659.9|6657.1|6658.1|6655.3|6659.9|6657.1|6656.7|6653.9|13
1621474470000|2021-05-20 01:34:30|6658.5|6655.7|6661.1|6658.3|6661.1|6658.3|6658.5|6655.7|12
1621474480000|2021-05-20 01:34:40|6660.9|6658.1|6660.7|6657.9|6661.5|6658.7|6660|6657.2|11
1621474490000|2021-05-20 01:34:50|6661.2|6658.4|6662.1|6659.3|6662.1|6659.3|6661.2|6658.4|0
1621474500000|2021-05-20 01:35:00|6662.4|6659.6|6662|6659.2|6662.4|6659.6|6662|6659.2|0
1621474510000|2021-05-20 01:35:10|6662.1|6659.3|6659.9|6657.1|6662.1|6659.3|6659.9|6657.1|2
1621474520000|2021-05-20 01:35:20|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|7
1621474530000|2021-05-20 01:35:30|6659.6|6656.8|6661.1|6658.3|6661.1|6658.3|6659.6|6656.8|7
1621474540000|2021-05-20 01:35:40|6661|6658.2|6661|6658.2|6661.1|6658.3|6659.5|6656.7|9
1621474550000|2021-05-20 01:35:50|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|0
1621474560000|2021-05-20 01:36:00|6661.5|6658.7|6660.5|6657.7|6661.5|6658.7|6660.5|6657.7|1
1621474570000|2021-05-20 01:36:10|6661.2|6657.2|6659.5|6656.7|6661.6|6657.7|6659.4|6656.6|5
1621474580000|2021-05-20 01:36:20|6659.1|6656.3|6659.5|6656.7|6659.5|6656.7|6659|6656.2|5
1621474590000|2021-05-20 01:36:30|6659.4|6656.6|6658.5|6655.7|6659.4|6656.6|6658.5|6655.7|7
1621474600000|2021-05-20 01:36:40|6658.4|6655.6|6657.5|6654.7|6659.9|6657.1|6657.1|6654.3|3
1621474610000|2021-05-20 01:36:50|6658.2|6654.2|6658|6655.2|6658.2|6655.2|6657.5|6654.2|0
1621474620000|2021-05-20 01:37:00|6657.5|6654.7|6655|6652.2|6657.5|6654.7|6655|6652.2|13
1621474630000|2021-05-20 01:37:10|6655.5|6652.7|6655.1|6652.3|6655.5|6652.7|6655|6652.2|1
1621474640000|2021-05-20 01:37:20|6656.6|6652.6|6656.5|6653.7|6657.5|6654.7|6656.5|6652.6|6
1621474650000|2021-05-20 01:37:30|6656.9|6654.1|6657.5|6654.7|6657.5|6654.7|6656.5|6653.2|7
1621474660000|2021-05-20 01:37:40|6657.4|6654.6|6657.5|6654.7|6657.5|6654.7|6655.5|6652.7|7
1621474670000|2021-05-20 01:37:50|6658.1|6655.3|6657.9|6655.1|6658.1|6655.3|6657.6|6654.8|0
1621474680000|2021-05-20 01:38:00|6658|6655.2|6659.9|6657.1|6660|6657.2|6657.9|6655.1|0
1621474690000|2021-05-20 01:38:10|6660|6657.2|6661|6658.2|6661.1|6658.3|6660|6657.2|1
1621474700000|2021-05-20 01:38:20|6661.1|6658.3|6661.3|6658.5|6662|6659.2|6661.1|6658.3|1
1621474710000|2021-05-20 01:38:30|6661.2|6658.4|6659.8|6657|6661.2|6658.4|6659.8|6657|1
1621474720000|2021-05-20 01:38:40|6660.5|6657.7|6659.8|6657|6661|6658.2|6659.8|6657|7
1621474730000|2021-05-20 01:38:50|6659.3|6656.5|6659.3|6656.5|6660.5|6657.7|6659.3|6656.5|0
1621474740000|2021-05-20 01:39:00|6659.8|6657|6657.8|6655|6660|6657.2|6657.8|6655|14
1621474750000|2021-05-20 01:39:10|6657.3|6654.5|6656.5|6653.7|6657.5|6654.7|6655.8|6653|8
1621474760000|2021-05-20 01:39:20|6657.2|6653.2|6656.1|6653.3|6657.8|6655|6656|6653.2|8
1621474770000|2021-05-20 01:39:30|6656.5|6653.7|6657.5|6654.7|6657.5|6654.7|6656.5|6653.7|0
1621474780000|2021-05-20 01:39:40|6657|6654.2|6654.8|6652|6657|6654.2|6654.5|6651.7|41
1621474790000|2021-05-20 01:39:50|6655|6652.2|6655.1|6652.3|6655.5|6652.7|6654.5|6651.7|2
1621474800000|2021-05-20 01:40:00|6655.5|6652.7|6651.5|6648.7|6655.5|6652.7|6651.5|6648.7|13
1621474810000|2021-05-20 01:40:10|6652|6649.2|6652.1|6649.3|6653|6650.2|6651.8|6649|15
1621474820000|2021-05-20 01:40:20|6652.3|6649.5|6651.8|6649|6652.5|6649.7|6651.8|6649|13
1621474830000|2021-05-20 01:40:30|6652|6649.2|6651|6648.2|6652.1|6649.3|6651|6648.2|2
1621474840000|2021-05-20 01:40:40|6650.8|6648|6650|6647.2|6650.8|6648|6649.8|6647|7
1621474850000|2021-05-20 01:40:50|6649.5|6646.7|6650.5|6647.7|6650.5|6647.7|6649.5|6646.7|3
1621474860000|2021-05-20 01:41:00|6651|6648.2|6652.5|6649.7|6652.5|6649.7|6651|6648.2|1
1621474870000|2021-05-20 01:41:10|6653.1|6650.3|6650.8|6648|6653.1|6650.3|6650.8|6648|8
1621474880000|2021-05-20 01:41:20|6651.1|6648.3|6650.8|6648|6651.5|6648.7|6650.8|6648|2
1621474890000|2021-05-20 01:41:30|6650.5|6647.7|6651|6648.2|6651.1|6648.3|6650.5|6647.7|3
1621474900000|2021-05-20 01:41:40|6651.1|6648.3|6647.5|6644.7|6651.5|6648.7|6647.3|6644.5|31
1621474910000|2021-05-20 01:41:50|6648|6645.2|6651.8|6649|6652|6649.2|6648|6645.2|7
1621474920000|2021-05-20 01:42:00|6652|6649.2|6652.1|6649.3|6652.6|6649.4|6651.8|6648.6|3
1621474930000|2021-05-20 01:42:10|6652.8|6650|6651.5|6648.7|6653.5|6650.7|6651|6648.2|18
1621474940000|2021-05-20 01:42:20|6651.6|6648.8|6652.1|6649.3|6652.1|6649.3|6651.6|6648.8|2
1621474950000|2021-05-20 01:42:30|6652.5|6649.7|6653|6650.2|6653.1|6650.3|6651.8|6649|3
1621474960000|2021-05-20 01:42:40|6652|6649.2|6654.8|6652|6655.5|6652.7|6652|6649.2|6
1621474970000|2021-05-20 01:42:50|6655|6652.2|6655.1|6652.3|6655.1|6652.3|6654.8|6652|2
1621474990000|2021-05-20 01:43:10|6655.5|6652.7|6658.1|6655.3|6658.1|6655.3|6655.5|6652.7|5
1621475000000|2021-05-20 01:43:20|6658|6655.2|6658.1|6655.3|6658.1|6655.3|6657.8|6655|1
1621475010000|2021-05-20 01:43:30|6657.8|6655|6659.5|6656.7|6660.1|6657.3|6657.5|6654.7|1
1621475020000|2021-05-20 01:43:40|6659.3|6656.5|6659.3|6656.5|6659.8|6657|6659.3|6656.5|2
1621475030000|2021-05-20 01:43:50|6658|6655.2|6657|6654.2|6658.1|6655.3|6656.5|6653.7|12
1621475040000|2021-05-20 01:44:00|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|1
1621475050000|2021-05-20 01:44:10|6656.8|6654|6655.5|6652.7|6656.8|6654|6655|6652.2|0
1621475060000|2021-05-20 01:44:20|6655|6652.2|6654.5|6651.7|6655|6652.2|6654.5|6651.7|0
1621475070000|2021-05-20 01:44:30|6655.5|6652.7|6656.8|6654|6657.1|6654.3|6655.5|6652.7|6
1621475080000|2021-05-20 01:44:40|6656|6653.2|6655.5|6652.7|6656|6653.2|6655.5|6652.7|0
1621475090000|2021-05-20 01:44:50|6654.3|6651.5|6654.5|6651.7|6654.5|6651.7|6653.5|6650.2|6
1621475100000|2021-05-20 01:45:00|6654.3|6651.5|6653|6650.2|6654.3|6651.5|6652.5|6649.7|3
1621475110000|2021-05-20 01:45:10|6652.8|6650|6651.6|6648.8|6652.8|6650|6651|6648.2|3
1621475120000|2021-05-20 01:45:20|6652.2|6649.4|6651.5|6648.7|6652.6|6649.4|6651.5|6648.6|0
1621475140000|2021-05-20 01:45:40|6651.6|6648.8|6651.5|6648.7|6653.5|6650.7|6651.5|6648.6|24
1621475160000|2021-05-20 01:46:00|6652.2|6649.4|6653.8|6651|6653.8|6651|6652.2|6649.2|1
1621475170000|2021-05-20 01:46:10|6653.7|6650.9|6653.5|6650.7|6653.7|6650.9|6651.5|6648.7|0
1621475180000|2021-05-20 01:46:20|6653.6|6650.8|6654.1|6651.3|6654.1|6651.3|6653.6|6650.8|0
1621475190000|2021-05-20 01:46:30|6654.5|6651.7|6652.1|6649.3|6654.5|6651.7|6651.5|6648.7|5
1621475200000|2021-05-20 01:46:40|6652.5|6649.7|6652.5|6649.7|6652.5|6649.7|6651.8|6649|0
1621475210000|2021-05-20 01:46:50|6653.2|6649.2|6651.1|6648.3|6653.5|6650.7|6651.1|6647.9|6
1621475220000|2021-05-20 01:47:00|6651.5|6648.7|6653.5|6650.7|6653.5|6650.7|6651|6648.2|6
1621475230000|2021-05-20 01:47:10|6653.7|6650.9|6653.8|6651|6653.8|6651|6653.3|6650.5|2
1621475240000|2021-05-20 01:47:20|6654.1|6651.3|6653.5|6650.7|6655.5|6652.7|6653.5|6650.7|4
1621475250000|2021-05-20 01:47:30|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|0
1621475260000|2021-05-20 01:47:40|6653|6650.2|6652.5|6649.7|6653|6650.2|6652.5|6649.7|0
1621475270000|2021-05-20 01:47:50|6653|6650.2|6653|6650.2|6653|6650.2|6653|6650.2|0
1621475280000|2021-05-20 01:48:00|6652.8|6650|6651.1|6648.3|6652.8|6650|6651|6648.2|3
1621475290000|2021-05-20 01:48:10|6651|6648.2|6651|6648.2|6651|6648.2|6651|6648.2|0
1621475300000|2021-05-20 01:48:20|6651.1|6648.3|6651.5|6648.7|6651.5|6648.7|6651.1|6648.3|2
1621475310000|2021-05-20 01:48:30|6651.8|6649|6651.5|6648.7|6652.5|6649.7|6651.5|6648.7|2
1621475320000|2021-05-20 01:48:40|6651.6|6648.8|6652.1|6649.3|6652.1|6649.3|6651.6|6648.8|0
1621475330000|2021-05-20 01:48:50|6652.6|6649.8|6653|6650.2|6653|6650.2|6652.6|6649.8|0
1621475340000|2021-05-20 01:49:00|6652.5|6649.7|6653.1|6650.3|6653.1|6650.3|6652.3|6649.5|1
1621475350000|2021-05-20 01:49:10|6653.6|6650.8|6653.5|6650.7|6653.6|6650.8|6653.5|6650.7|1
1621475360000|2021-05-20 01:49:20|6653.3|6650.5|6653.1|6650.3|6653.5|6650.7|6652|6649.2|3
1621475370000|2021-05-20 01:49:30|6652.8|6650|6653.1|6650.3|6653.1|6650.3|6652.5|6649.7|5
1621475380000|2021-05-20 01:49:40|6652.8|6650|6653.5|6650.7|6653.5|6650.7|6652.5|6649.7|0
1621475400000|2021-05-20 01:50:00|6653.6|6650.8|6656.8|6654|6657|6654.2|6653.6|6650.8|7
1621475410000|2021-05-20 01:50:10|6657|6654.2|6656.1|6653.3|6657.8|6655|6656|6653.2|1
1621475420000|2021-05-20 01:50:20|6657|6654.2|6659.5|6656.7|6659.5|6656.7|6657|6654.2|5
1621475430000|2021-05-20 01:50:30|6659.1|6656.3|6658.6|6655.8|6659.1|6656.3|6658.5|6655.7|12
1621475440000|2021-05-20 01:50:40|6658.8|6656|6659.1|6656.3|6659.1|6656.3|6658.5|6655.7|1
1621475450000|2021-05-20 01:50:50|6658.8|6656|6658.8|6656|6659.1|6656.3|6658.5|6655.7|0
1621475460000|2021-05-20 01:51:00|6658.5|6655.7|6658.1|6655.3|6659|6656.2|6658.1|6655.3|2
1621475470000|2021-05-20 01:51:10|6658.2|6655.4|6659|6656.2|6659|6656.2|6658.2|6655.4|0
1621475480000|2021-05-20 01:51:20|6658.8|6656|6661|6658.2|6661.1|6658.3|6658.5|6655.7|9
1621475490000|2021-05-20 01:51:30|6660.1|6657.3|6660.1|6657.3|6661.1|6658.3|6660.1|6657.3|3
1621475500000|2021-05-20 01:51:40|6660|6657.2|6661|6658.2|6661.1|6658.3|6659.8|6657|1
1621475510000|2021-05-20 01:51:50|6660.5|6657.7|6661|6658.2|6661.1|6658.3|6660.1|6657.3|0
1621475520000|2021-05-20 01:52:00|6661.1|6658.3|6660.5|6657.7|6662.1|6659.3|6660.5|6657.7|6
1621475530000|2021-05-20 01:52:10|6660.2|6657.4|6661.1|6658.3|6661.1|6658.3|6660.2|6657.4|0
1621475540000|2021-05-20 01:52:20|6662|6659.2|6661.6|6658.8|6662|6659.2|6661.5|6658.7|8
1621475550000|2021-05-20 01:52:30|||||||||1
1621475560000|2021-05-20 01:52:40|6662|6659.2|6663.6|6660.8|6663.6|6660.8|6662|6659.2|27
1621475570000|2021-05-20 01:52:50|6663.7|6660.9|6663.1|6660.3|6663.7|6660.9|6663|6660.2|0
1621475580000|2021-05-20 01:53:00|6663.5|6660.7|6662|6659.2|6663.5|6660.7|6662|6659.2|1
1621475590000|2021-05-20 01:53:10|6661.8|6659|6662.1|6659.3|6662.1|6659.3|6660.8|6658|2
1621475620000|2021-05-20 01:53:40|6661.8|6659|6661.5|6658.7|6662.1|6659.3|6661.5|6658.7|1
1621475630000|2021-05-20 01:53:50|6661.3|6658.5|6660.5|6657.7|6661.3|6658.5|6660.5|6657.7|0
1621475640000|2021-05-20 01:54:00|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|0
1621475660000|2021-05-20 01:54:20|6660.5|6657.7|6661.1|6658.3|6661.1|6658.3|6660.5|6657.7|0
1621475670000|2021-05-20 01:54:30|6661.2|6658.4|6664.5|6661.7|6664.6|6661.8|6661.2|6658.4|3
1621475680000|2021-05-20 01:54:40|6665|6662.2|6665|6662.2|6666|6663.2|6664.1|6661.3|22
1621475690000|2021-05-20 01:54:50|6665.6|6662.8|6667.1|6664.3|6667.1|6664.3|6665.6|6662.8|6
1621475700000|2021-05-20 01:55:00|6667|6664.2|6664.5|6661.7|6667|6664.2|6664.5|6661.2|72
1621475710000|2021-05-20 01:55:10|6664.3|6661.5|6663.1|6660.3|6664.3|6661.5|6662.5|6659.7|1
1621475720000|2021-05-20 01:55:20|6662.5|6659.7|6662.1|6659.3|6663.1|6660.3|6662.1|6659.3|1
1621475730000|2021-05-20 01:55:30|6662.8|6658.8|6663.1|6660.3|6663.1|6660.3|6662.1|6658.8|0
1621475740000|2021-05-20 01:55:40|6662.8|6660|6662|6659.2|6662.8|6660|6662|6659.2|0
1621475750000|2021-05-20 01:55:50|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|1
1621475760000|2021-05-20 01:56:00|6664.6|6661.8|6665.1|6662.3|6666.1|6663.3|6664.6|6661.8|36
1621475770000|2021-05-20 01:56:10|6665|6662.2|6663.1|6660.3|6665|6662.2|6663|6660.2|56
1621475780000|2021-05-20 01:56:20|6663.6|6660.8|6664.7|6661.9|6664.7|6661.9|6663.2|6660.2|4
1621475790000|2021-05-20 01:56:30|6665.5|6662.7|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|2
1621475800000|2021-05-20 01:56:40|6665|6662.2|6665.3|6662.5|6665.3|6662.5|6664.5|6661.7|10
1621475820000|2021-05-20 01:57:00|6665.5|6662.7|6667.5|6664.7|6667.5|6664.7|6665.5|6662.7|9
1621475830000|2021-05-20 01:57:10|6668.5|6665.7|6667.3|6664.5|6668.5|6665.7|6667.3|6664.5|10
1621475840000|2021-05-20 01:57:20|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6
1621475850000|2021-05-20 01:57:30|6668.6|6665.8|6669.1|6666.3|6669.1|6666.3|6668.6|6665.8|2
1621475860000|2021-05-20 01:57:40|6669.5|6666.7|6669.8|6667|6669.8|6667|6669.3|6666.5|0
1621475870000|2021-05-20 01:57:50|6669.5|6666.7|6667.1|6664.3|6669.5|6666.7|6667.1|6664.3|12
1621475880000|2021-05-20 01:58:00|6666.1|6663.3|6666.1|6663.3|6667.2|6664.2|6665.6|6662.8|2
1621475890000|2021-05-20 01:58:10|6665.8|6663|6665.5|6662.7|6665.8|6663|6665.5|6662.7|2
1621475900000|2021-05-20 01:58:20|6665|6662.2|6665.1|6662.3|6665.1|6662.3|6665|6662.2|0
1621475910000|2021-05-20 01:58:30|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|0
1621475930000|2021-05-20 01:58:50|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6664.5|6661.7|6
1621475940000|2021-05-20 01:59:00|6664.8|6662|6664.1|6661.3|6664.8|6662|6664|6661.2|1
1621475950000|2021-05-20 01:59:10|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|0
1621475960000|2021-05-20 01:59:20|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|6664.1|6661.3|0
1621475970000|2021-05-20 01:59:30|6664.2|6660.2|6662.5|6659.7|6664.2|6660.7|6662.5|6659.7|0
1621475980000|2021-05-20 01:59:40|6661.5|6658.7|6661.2|6658.4|6661.5|6658.7|6661.1|6658.3|1
1621475990000|2021-05-20 01:59:50|6661.6|6658.8|6663.1|6660.3|6663.1|6660.3|6661.6|6658.8|3
1621476000000|2021-05-20 02:00:00|6663.3|6660.5|6660.6|6657.8|6663.5|6660.7|6660.6|6657.8|15
1621476010000|2021-05-20 02:00:10|6660.5|6657.7|6660.1|6657.3|6660.5|6657.7|6659.6|6656.8|2
1621476020000|2021-05-20 02:00:20|||||||||2
1621476030000|2021-05-20 02:00:30|6659.1|6656.3|6659.5|6656.7|6659.5|6656.7|6658.8|6656|11
1621476040000|2021-05-20 02:00:40|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|0
1621476050000|2021-05-20 02:00:50|6660|6657.2|6659.5|6656.7|6660.1|6657.3|6659.5|6656.7|6
1621476060000|2021-05-20 02:01:00|6659.7|6656.9|6660.5|6657.7|6661.5|6658.7|6659.7|6656.9|4
1621476070000|2021-05-20 02:01:10|6661.6|6657.6|6661.5|6658.7|6662|6659.2|6661.1|6657.6|0
1621476080000|2021-05-20 02:01:20|6661.3|6658.5|6660.8|6658|6661.3|6658.5|6660.8|6658|0
1621476090000|2021-05-20 02:01:30|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|0
1621476100000|2021-05-20 02:01:40|6660.3|6657.5|6660|6657.2|6660.3|6657.5|6660|6657.2|0
1621476110000|2021-05-20 02:01:50|6659.8|6657|6659.1|6656.3|6659.8|6657|6658.6|6655.8|17
1621476120000|2021-05-20 02:02:00|6659.5|6656.7|6658.8|6656|6659.5|6656.7|6658.8|6656|12
1621476130000|2021-05-20 02:02:10|6659.5|6656.7|6660|6657.2|6660.5|6657.7|6659.1|6656.3|10
1621476140000|2021-05-20 02:02:20|6660.5|6657.7|6660.5|6657.7|6661.1|6658.3|6660.5|6657.7|0
1621476150000|2021-05-20 02:02:30|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|0
1621476160000|2021-05-20 02:02:40|6660|6657.2|6661|6658.2|6661|6658.2|6659.5|6656.7|5
1621476170000|2021-05-20 02:02:50|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6659.6|6656.8|1
1621476180000|2021-05-20 02:03:00|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|1
1621476190000|2021-05-20 02:03:10|6660|6657.2|6657.8|6655|6660|6657.2|6657|6654.2|5
1621476200000|2021-05-20 02:03:20|6657.6|6654.8|6659.5|6656.7|6659.5|6656.7|6657.5|6654.7|1
1621476210000|2021-05-20 02:03:30|6659.3|6656.5|6657.6|6654.8|6659.3|6656.5|6657.6|6654.8|5
1621476220000|2021-05-20 02:03:40|6659|6656.2|6658.3|6655.5|6659|6656.2|6658.3|6655.5|1
1621476230000|2021-05-20 02:03:50|6658|6655.2|6658.5|6655.7|6658.5|6655.7|6658|6655.2|1
1621476240000|2021-05-20 02:04:00|6659|6656.2|6660.5|6657.7|6660.5|6657.7|6659|6656.2|2
1621476260000|2021-05-20 02:04:20|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|0
1621476270000|2021-05-20 02:04:30|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|0
1621476280000|2021-05-20 02:04:40|6660.5|6657.7|6661.1|6658.3|6661.1|6658.3|6660.5|6657.7|1
1621476300000|2021-05-20 02:05:00|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|0
1621476310000|2021-05-20 02:05:10|6661.1|6658.3|6660.6|6657.8|6661.1|6658.3|6660.6|6657.8|1
1621476320000|2021-05-20 02:05:20|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|1
1621476340000|2021-05-20 02:05:40|6661|6658.2|6661|6658.2|6661|6658.2|6661|6658.2|0
1621476350000|2021-05-20 02:05:50|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|2
1621476360000|2021-05-20 02:06:00|6661.5|6658.7|6662.1|6659.3|6662.1|6659.3|6661.5|6658.7|0
1621476370000|2021-05-20 02:06:10|6662|6659.2|6662.1|6659.3|6662.1|6659.3|6662|6659.2|0
1621476390000|2021-05-20 02:06:30|6665|6662.2|6668.1|6665.3|6669|6666.2|6665|6662.2|53
1621476400000|2021-05-20 02:06:40|6668.6|6665.8|6668.8|6666|6669|6666.2|6668.5|6665.7|4
1621476410000|2021-05-20 02:06:50|6669.6|6666.8|6670.1|6667.3|6670.6|6667.8|6669.6|6666.8|5
1621476420000|2021-05-20 02:07:00|6670|6667.2|6669.5|6666.7|6670|6667.2|6669.5|6666.7|1
1621476430000|2021-05-20 02:07:10|6670|6667.2|6669.5|6666.7|6670|6667.2|6669.5|6666.7|0
1621476440000|2021-05-20 02:07:20|6670.2|6666.2|6669.5|6666.7|6670.2|6666.7|6669.5|6666.2|0
1621476450000|2021-05-20 02:07:30|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|1
1621476460000|2021-05-20 02:07:40|6668|6665.2|6668|6665.2|6668.1|6665.3|6668|6665.2|0
1621476470000|2021-05-20 02:07:50|6667|6664.2|6667.5|6664.7|6667.6|6664.8|6667|6664.2|1
1621476480000|2021-05-20 02:08:00|6668|6665.2|6666.1|6663.3|6668|6665.2|6665.5|6662.7|0
1621476490000|2021-05-20 02:08:10|6667.2|6663.2|6665.8|6663|6667.2|6663.7|6665.8|6663|0
1621476500000|2021-05-20 02:08:20|6665.2|6661.2|6664.1|6661.3|6665.2|6661.7|6664|6661.2|0
1621476510000|2021-05-20 02:08:30|6664|6661.2|6663.6|6660.8|6664.1|6661.3|6663.1|6660.3|2
1621476530000|2021-05-20 02:08:50|6664.1|6661.3|6664.1|6661.3|6664.6|6661.8|6664.1|6661.3|0
1621476540000|2021-05-20 02:09:00|6664|6661.2|6663.5|6660.7|6664.2|6661.3|6663.5|6660.2|0
1621476550000|2021-05-20 02:09:10|6664|6661.2|6663.5|6660.7|6665.5|6662.7|6663.5|6660.2|11
1621476560000|2021-05-20 02:09:20|6664.5|6661.7|6664.5|6661.7|6664.6|6661.7|6664.5|6660.6|0
1621476570000|2021-05-20 02:09:30|6664|6661.2|6663.8|6661|6664|6661.2|6663.8|6661|0
1621476580000|2021-05-20 02:09:40|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|0
1621476600000|2021-05-20 02:10:00|6663.3|6660.5|6663.5|6660.7|6663.5|6660.7|6662.8|6660|0
1621476610000|2021-05-20 02:10:10|6664.2|6660.2|6664.1|6661.3|6664.2|6661.3|6664.1|6660.2|0
1621476620000|2021-05-20 02:10:20|6665.5|6662.7|6665.7|6662.9|6667.5|6664.7|6665.5|6662.7|1
1621476630000|2021-05-20 02:10:30|6666.5|6663.7|6667.6|6664.8|6667.6|6664.8|6666|6663.2|182
1621476640000|2021-05-20 02:10:40|6667.5|6664.7|6667.5|6664.7|6667.6|6664.8|6667.5|6664.7|0
1621476650000|2021-05-20 02:10:50|6667.2|6664.4|6667.5|6664.7|6667.6|6664.8|6667.2|6664.4|0
1621476660000|2021-05-20 02:11:00|6668.2|6664.2|6667.5|6664.7|6668.2|6664.7|6667.5|6664.2|0
1621476670000|2021-05-20 02:11:10|6667.1|6664.3|6666.7|6663.9|6667.1|6664.3|6666.1|6663.3|0
1621476680000|2021-05-20 02:11:20|6667.2|6663.2|6666.1|6663.3|6667.2|6663.9|6666.1|6663.2|0
1621476690000|2021-05-20 02:11:30|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|0
1621476700000|2021-05-20 02:11:40|6666.5|6663.7|6665.5|6662.7|6666.5|6663.7|6665.5|6662.7|0
1621476710000|2021-05-20 02:11:50|6664.1|6661.3|6664.3|6661.5|6664.7|6661.9|6663.7|6660.9|1
1621476720000|2021-05-20 02:12:00|6664.7|6661.9|6664.3|6661.5|6665.2|6661.9|6664.3|6661.2|0
1621476730000|2021-05-20 02:12:10|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6664.1|6661.3|1
1621476740000|2021-05-20 02:12:20|6663.7|6660.9|6663.5|6660.7|6663.7|6660.9|6663.5|6660.7|1
1621476750000|2021-05-20 02:12:30|6663.7|6660.9|6663.5|6660.7|6664.2|6660.9|6663.5|6660.2|3
1621476760000|2021-05-20 02:12:40|6663.1|6660.3|6662.7|6659.9|6663.1|6660.3|6662.6|6659.8|0
1621476770000|2021-05-20 02:12:50|6663.3|6660.5|6663.1|6660.3|6663.3|6660.5|6663.1|6660.3|0
1621476780000|2021-05-20 02:13:00|6663.8|6659.8|6664.1|6661.3|6664.6|6661.8|6663.8|6659.8|0
1621476790000|2021-05-20 02:13:10|6664.8|6660.8|6664.5|6661.7|6665.5|6662.7|6664.1|6660.8|1
1621476800000|2021-05-20 02:13:20|6665.2|6661.2|6664.7|6661.9|6665.2|6661.9|6664.7|6661.2|0
1621476810000|2021-05-20 02:13:30|6665.1|6662.3|6665.5|6662.7|6665.6|6662.8|6665|6662.2|1
1621476820000|2021-05-20 02:13:40|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|0
1621476830000|2021-05-20 02:13:50|6664.6|6661.8|6665.5|6662.7|6665.6|6662.8|6664.6|6661.8|2
1621476850000|2021-05-20 02:14:10|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|0
1621476860000|2021-05-20 02:14:20|6665.5|6662.7|6664.2|6660.2|6665.5|6662.7|6663.7|6660.2|0
1621476870000|2021-05-20 02:14:30|6663.5|6660.7|6663.5|6660.7|6664.2|6660.9|6663.5|6660.2|0
1621476880000|2021-05-20 02:14:40|6664.2|6660.2|6664.2|6660.2|6664.2|6660.2|6664.2|6660.2|0
1621476890000|2021-05-20 02:14:50|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6664.1|6661.3|0
1621476900000|2021-05-20 02:15:00|6664.8|6660.8|6666.1|6663.3|6666.3|6663.5|6664.3|6660.8|0
1621476910000|2021-05-20 02:15:10|6666.8|6662.8|6666.1|6663.3|6666.8|6663.3|6666.1|6662.8|0
1621476920000|2021-05-20 02:15:20|6666|6663.2|6665.7|6662.9|6666|6663.2|6665.6|6662.8|0
1621476930000|2021-05-20 02:15:30|6666.1|6663.3|6663.7|6660.9|6666.1|6663.3|6663|6660.2|38
1621476940000|2021-05-20 02:15:40|6663.6|6660.8|6664.7|6661.9|6664.7|6661.9|6663.5|6660.7|0
1621476950000|2021-05-20 02:15:50|6664.6|6661.8|6665.2|6662.4|6665.2|6662.4|6664.6|6661.8|0
1621476960000|2021-05-20 02:16:00|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|6665.1|6662.3|0
1621476970000|2021-05-20 02:16:10|6664.3|6661.5|6664.7|6661.9|6664.7|6661.9|6664.2|6661.4|2
1621476990000|2021-05-20 02:16:30|6664.6|6661.8|6663.7|6660.9|6664.6|6661.8|6663.6|6660.8|1
1621477000000|2021-05-20 02:16:40|6664.3|6661.5|6664.1|6661.3|6664.5|6661.7|6663.7|6660.9|0
1621477010000|2021-05-20 02:16:50|6663.5|6660.7|6663.7|6660.9|6663.7|6660.9|6663.5|6660.7|1
1621477020000|2021-05-20 02:17:00|6663.5|6660.7|6664.3|6661.5|6664.3|6661.5|6663.5|6660.7|6
1621477030000|2021-05-20 02:17:10|6664.2|6661.4|6663.7|6660.9|6664.3|6661.5|6663.7|6660.9|2
1621477040000|2021-05-20 02:17:20|6663.8|6661|6663.7|6660.9|6663.8|6661|6663.5|6660.7|2
1621477060000|2021-05-20 02:17:40|6663.6|6660.8|6662.7|6659.9|6663.7|6660.9|6662.6|6659.8|22
1621477070000|2021-05-20 02:17:50|6663.2|6660.4|6662.2|6659.4|6663.2|6660.4|6662.2|6659.4|1
1621477080000|2021-05-20 02:18:00|6662.1|6659.3|6661.7|6658.9|6662.1|6659.3|6661.2|6658.4|2
1621477090000|2021-05-20 02:18:10|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|0
1621477100000|2021-05-20 02:18:20|6661.6|6658.8|6661.2|6658.4|6661.6|6658.8|6661.2|6658.4|0
1621477130000|2021-05-20 02:18:50|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|1
1621477140000|2021-05-20 02:19:00|6661.7|6658.9|6662.6|6659.8|6662.6|6659.8|6661.7|6658.9|17
1621477150000|2021-05-20 02:19:10|6663.3|6660.5|6662.3|6659.5|6663.3|6660.5|6662.2|6659.4|3
1621477160000|2021-05-20 02:19:20|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|1
1621477170000|2021-05-20 02:19:30|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|0
1621477180000|2021-05-20 02:19:40|6662.7|6659.9|6662.2|6659.4|6662.7|6659.9|6662.2|6659.4|0
1621477190000|2021-05-20 02:19:50|6661.7|6658.9|6662.1|6659.3|6662.3|6659.5|6661.7|6658.9|1
1621477200000|2021-05-20 02:20:00|6661.2|6658.4|6661.3|6658.5|6661.3|6658.5|6661.2|6658.4|1
1621477210000|2021-05-20 02:20:10|||||||||1
1621477220000|2021-05-20 02:20:20|6661.2|6658.4|6661.2|6658.4|6661.3|6658.5|6661.2|6658.4|0
1621477230000|2021-05-20 02:20:30|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|2
1621477240000|2021-05-20 02:20:40|6660.7|6657.9|6659.1|6656.3|6660.7|6657.9|6659.1|6656.3|7
1621477250000|2021-05-20 02:20:50|6658.6|6655.8|6658.3|6655.5|6658.6|6655.8|6657.2|6654.4|2
1621477260000|2021-05-20 02:21:00|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|1
1621477270000|2021-05-20 02:21:10|6657.6|6654.8|6657.7|6654.9|6657.7|6654.9|6657.1|6654.3|0
1621477280000|2021-05-20 02:21:20|6657.1|6654.3|6657.7|6654.9|6657.7|6654.9|6657.1|6654.3|0
1621477290000|2021-05-20 02:21:30|6657.3|6654.5|6657.1|6654.3|6657.3|6654.5|6657.1|6654.3|0
1621477310000|2021-05-20 02:21:50|6656.7|6653.9|6656.3|6653.5|6657.4|6654.4|6656.2|6653.4|4
1621477320000|2021-05-20 02:22:00|6656.7|6653.9|6657.6|6654.8|6657.6|6654.8|6656.7|6653.9|2
1621477330000|2021-05-20 02:22:10|6657.2|6654.4|6657.7|6654.9|6657.7|6654.9|6657.2|6654.4|1
1621477350000|2021-05-20 02:22:30|6657.2|6654.4|6657.3|6654.5|6657.3|6654.5|6657.2|6654.4|1
1621477360000|2021-05-20 02:22:40|6658.2|6655.4|6658.3|6655.5|6658.3|6655.5|6657.2|6654.4|19
1621477380000|2021-05-20 02:23:00|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6657.7|6654.9|2
1621477440000|2021-05-20 02:24:00|||||||||2
1621477460000|2021-05-20 02:24:20|6658.2|6655.4|6658.3|6655.5|6658.3|6655.5|6658.2|6655.4|0
1621477470000|2021-05-20 02:24:30|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|0
1621477480000|2021-05-20 02:24:40|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6658.7|6655.9|4
1621477490000|2021-05-20 02:24:50|6659.6|6656.8|6659.7|6656.9|6659.7|6656.9|6659.1|6656.3|0
1621477500000|2021-05-20 02:25:00|||||||||3
1621477510000|2021-05-20 02:25:10|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|5
1621477530000|2021-05-20 02:25:30|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|0
1621477540000|2021-05-20 02:25:40|6660.1|6657.3|6660.7|6657.9|6660.7|6657.9|6659.7|6656.9|4
1621477550000|2021-05-20 02:25:50|6661.8|6659|6662.3|6659.5|6662.3|6659.5|6661.8|6659|3
1621477560000|2021-05-20 02:26:00|6662.2|6659.4|6660.7|6657.9|6662.2|6659.4|6660.7|6657.9|3
1621477570000|2021-05-20 02:26:10|6661.2|6658.4|6660.7|6657.9|6661.3|6658.5|6660.7|6657.9|1
1621477580000|2021-05-20 02:26:20|6660.5|6657.7|6659.3|6656.5|6660.5|6657.7|6659.2|6656.4|1
1621477600000|2021-05-20 02:26:40|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|1
1621477610000|2021-05-20 02:26:50|6658.7|6655.9|6658.1|6655.3|6658.7|6655.9|6657.7|6654.9|7
1621477620000|2021-05-20 02:27:00|6657.3|6654.5|6656.3|6653.5|6657.3|6654.5|6656.3|6653.5|5
1621477630000|2021-05-20 02:27:10|6656.8|6654|6656.7|6653.9|6657.7|6654.9|6656.7|6653.9|6
1621477640000|2021-05-20 02:27:20|6656.2|6653.4|6656.3|6653.5|6656.3|6653.5|6656.2|6653.4|0
1621477650000|2021-05-20 02:27:30|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|0
1621477660000|2021-05-20 02:27:40|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|1
1621477680000|2021-05-20 02:28:00|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6
1621477690000|2021-05-20 02:28:10|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|0
1621477710000|2021-05-20 02:28:30|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1621477720000|2021-05-20 02:28:40|6655.6|6652.8|6656.2|6653.4|6656.2|6653.4|6655.2|6652.4|1
1621477730000|2021-05-20 02:28:50|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|1
1621477740000|2021-05-20 02:29:00|6655.8|6653|6655.7|6652.9|6656.2|6653.4|6655.7|6652.9|3
1621477790000|2021-05-20 02:29:50|6655.8|6653|6656.1|6653.3|6656.2|6653.4|6655.8|6653|3
1621477800000|2021-05-20 02:30:00|6655.7|6652.9|6654.3|6651.5|6655.7|6652.9|6654.2|6651.4|26
1621477810000|2021-05-20 02:30:10|6654.2|6651.4|6654.3|6651.5|6654.3|6651.5|6654.2|6651.4|0
1621477820000|2021-05-20 02:30:20|6655.2|6652.4|6655.7|6652.9|6655.7|6652.9|6655.2|6652.4|0
1621477830000|2021-05-20 02:30:30|6655.8|6653|6656.1|6653.3|6656.2|6653.4|6655.8|6653|0
1621477840000|2021-05-20 02:30:40|6656.2|6653.4|6656.1|6653.3|6656.2|6653.4|6656.1|6653.3|0
1621477850000|2021-05-20 02:30:50|6656.2|6653.4|6655.7|6652.9|6656.2|6653.4|6655.7|6652.9|4
1621477860000|2021-05-20 02:31:00|6655.2|6652.4|6655.7|6652.9|6655.7|6652.9|6655.2|6652.4|20
1621477880000|2021-05-20 02:31:20|6656.1|6653.3|6656.1|6653.3|6656.2|6653.4|6656.1|6653.3|26
1621477890000|2021-05-20 02:31:30|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1621477910000|2021-05-20 02:31:50|6656.5|6653.7|6654.7|6651.9|6656.5|6653.7|6654.7|6651.9|12
1621477920000|2021-05-20 02:32:00|6654.3|6651.5|6653.7|6650.9|6655.3|6652.5|6653.7|6650.9|6
1621477930000|2021-05-20 02:32:10|6653.8|6651|6654.1|6651.3|6654.2|6651.4|6653.3|6650.5|0
1621477940000|2021-05-20 02:32:20|6653.8|6651|6655.1|6652.3|6656.8|6654|6653.7|6650.9|31
1621477950000|2021-05-20 02:32:30|6655.2|6652.4|6656.1|6653.3|6656.1|6653.3|6655.1|6652.3|1
1621477960000|2021-05-20 02:32:40|6655.6|6652.8|6655.6|6652.8|6656|6653.2|6655.6|6652.8|0
1621477970000|2021-05-20 02:32:50|6655.1|6652.3|6655.1|6652.3|6655.2|6652.4|6655.1|6652.3|0
1621477980000|2021-05-20 02:33:00|6655.2|6652.4|6655.1|6652.3|6655.2|6652.4|6655.1|6652.3|1
1621477990000|2021-05-20 02:33:10|6655.2|6652.4|6655.1|6652.3|6655.3|6652.5|6655.1|6652.3|0
1621478000000|2021-05-20 02:33:20|6655.2|6652.4|6654.2|6651.4|6655.2|6652.4|6654.2|6651.4|2
1621478010000|2021-05-20 02:33:30|6654.3|6651.5|6655.3|6652.5|6655.7|6652.9|6654.2|6651.4|7
1621478020000|2021-05-20 02:33:40|6655.7|6652.9|6654.7|6651.9|6655.7|6652.9|6654.7|6651.9|0
1621478040000|2021-05-20 02:34:00|6655.1|6652.3|6656.1|6653.3|6656.2|6653.4|6654.6|6651.8|0
1621478050000|2021-05-20 02:34:10|6656.2|6653.4|6656.6|6653.8|6656.6|6653.8|6656.2|6653.4|0
1621478060000|2021-05-20 02:34:20|6656.7|6653.9|6656.6|6653.8|6656.7|6653.9|6656.6|6653.8|12
1621478080000|2021-05-20 02:34:40|6656.1|6653.3|6656.1|6653.3|6656.1|6653.3|6655.6|6652.8|0
1621478090000|2021-05-20 02:34:50|6655.2|6652.4|6655.7|6652.9|6655.7|6652.9|6655.2|6652.4|0
1621478100000|2021-05-20 02:35:00|6655.3|6652.5|6657.1|6654.3|6657.2|6654.4|6655.1|6652.3|4
1621478110000|2021-05-20 02:35:10|6657.7|6654.9|6659.7|6656.9|6659.7|6656.9|6657.7|6654.9|1
1621478120000|2021-05-20 02:35:20|6659.2|6656.4|6659.3|6656.5|6659.3|6656.5|6659.2|6656.4|0
1621478130000|2021-05-20 02:35:30|6659.2|6656.4|6658.7|6655.9|6659.2|6656.4|6658.6|6655.8|2
1621478140000|2021-05-20 02:35:40|6658.3|6655.5|6658.1|6655.3|6658.3|6655.5|6658.1|6655.3|4
1621478150000|2021-05-20 02:35:50|6658.2|6655.4|6658.1|6655.3|6658.6|6655.8|6658.1|6655.3|0
1621478160000|2021-05-20 02:36:00|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6657.6|6654.8|0
1621478170000|2021-05-20 02:36:10|6657.6|6654.8|6657.7|6654.9|6657.7|6654.9|6657.6|6654.8|0
1621478180000|2021-05-20 02:36:20|6657.6|6654.8|6657.7|6654.9|6657.7|6654.9|6657.6|6654.8|0
1621478190000|2021-05-20 02:36:30|6657.2|6654.4|6655.7|6652.9|6657.2|6654.4|6655.7|6652.9|0
1621478200000|2021-05-20 02:36:40|6655.2|6652.4|6654.7|6651.9|6655.2|6652.4|6654.7|6651.9|0
1621478220000|2021-05-20 02:37:00|6654.6|6651.8|6651.7|6648.9|6654.7|6651.9|6651.7|6648.9|12
1621478230000|2021-05-20 02:37:10|6651.8|6649|6650.3|6647.5|6652.3|6649.5|6650.1|6647.3|6
1621478240000|2021-05-20 02:37:20|6650.1|6647.3|6652.6|6649.8|6652.6|6649.8|6650.1|6647.3|0
1621478250000|2021-05-20 02:37:30|6652.2|6649.4|6652.7|6649.9|6652.7|6649.9|6652.1|6649.3|3
1621478260000|2021-05-20 02:37:40|6652.2|6649.4|6651.2|6648.4|6652.2|6649.4|6651.1|6648.3|0
1621478270000|2021-05-20 02:37:50|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|0
1621478280000|2021-05-20 02:38:00|6651.7|6648.9|6651.1|6648.3|6651.7|6648.9|6651.1|6648.3|0
1621478290000|2021-05-20 02:38:10|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|0
1621478300000|2021-05-20 02:38:20|6652.3|6649.5|6653.7|6650.9|6653.7|6650.9|6652.3|6649.5|1
1621478310000|2021-05-20 02:38:30|6653.2|6650.4|6654.3|6651.5|6654.3|6651.5|6653.2|6650.4|0
1621478320000|2021-05-20 02:38:40|6655.1|6652.3|6654.7|6651.9|6655.1|6652.3|6653.7|6650.9|1
1621478330000|2021-05-20 02:38:50|6654.2|6651.4|6653.7|6650.9|6654.2|6651.4|6653.7|6650.9|0
1621478340000|2021-05-20 02:39:00|6654.1|6651.3|6654.7|6651.9|6654.7|6651.9|6654.1|6651.3|0
1621478350000|2021-05-20 02:39:10|6653.7|6650.9|6652.7|6649.9|6653.7|6650.9|6652.1|6649.3|15
1621478370000|2021-05-20 02:39:30|6653.1|6650.3|6650.2|6647.4|6653.1|6650.3|6650.2|6647.4|48
1621478380000|2021-05-20 02:39:40|6650.1|6647.3|6650.6|6647.8|6651.2|6648.4|6650.1|6647.3|10
1621478390000|2021-05-20 02:39:50|6651.1|6648.3|6651.2|6648.4|6651.7|6648.9|6650.2|6647.4|9
1621478400000|2021-05-20 02:40:00|6651|6648.2|6650.1|6647.3|6651|6648.2|6648.2|6645.4|30
1621478410000|2021-05-20 02:40:10|6648.7|6645.9|6648.3|6645.5|6649.1|6646.3|6648.2|6645.4|6
1621478420000|2021-05-20 02:40:20|6648.7|6645.9|6648.1|6645.3|6648.7|6645.9|6647.1|6644.3|9
1621478430000|2021-05-20 02:40:30|6647.7|6644.9|6647.2|6644.4|6647.7|6644.9|6646.2|6643.4|0
1621478440000|2021-05-20 02:40:40|6647.3|6644.5|6647.3|6644.5|6648.2|6645.4|6647.2|6644.4|14
1621478450000|2021-05-20 02:40:50|6648.2|6645.4|6648.1|6645.3|6648.2|6645.4|6648.1|6645.3|0
1621478460000|2021-05-20 02:41:00|6648.2|6645.4|6648.3|6645.5|6648.3|6645.5|6646.6|6643.8|17
1621478470000|2021-05-20 02:41:10|6649.1|6646.3|6648.1|6645.3|6649.1|6646.3|6648.1|6645.3|13
1621478480000|2021-05-20 02:41:20|6648.2|6645.4|6648.1|6645.3|6648.2|6645.4|6648.1|6645.3|5
1621478490000|2021-05-20 02:41:30|6648.2|6645.4|6648.3|6645.5|6648.3|6645.5|6648.2|6645.4|1
1621478500000|2021-05-20 02:41:40|6648.2|6645.4|6648.1|6645.3|6648.2|6645.4|6648.1|6645.3|0
1621478510000|2021-05-20 02:41:50|6648.6|6645.8|6648.3|6645.5|6648.6|6645.8|6648.1|6645.3|2
1621478520000|2021-05-20 02:42:00|6648.1|6645.3|6648.3|6645.5|6648.3|6645.5|6648.1|6645.3|2
1621478530000|2021-05-20 02:42:10|6649.1|6646.3|6648.1|6645.3|6649.1|6646.3|6648.1|6645.3|4
1621478540000|2021-05-20 02:42:20|6647.2|6644.4|6647.1|6644.3|6647.3|6644.5|6647.1|6644.3|1
1621478560000|2021-05-20 02:42:40|6647.2|6644.4|6647.8|6645|6647.8|6645|6647.2|6644.4|1
1621478570000|2021-05-20 02:42:50|6648.2|6645.4|6648.7|6645.9|6648.8|6646|6648.2|6645.4|11
1621478580000|2021-05-20 02:43:00|6648.3|6645.5|6649.2|6646.4|6649.2|6646.4|6648.1|6645.3|15
1621478590000|2021-05-20 02:43:10|6649.1|6646.3|6648.7|6645.9|6649.1|6646.3|6648.2|6645.4|2
1621478600000|2021-05-20 02:43:20|6648.3|6645.5|6648.3|6645.5|6648.3|6645.5|6648.2|6645.4|2
1621478610000|2021-05-20 02:43:30|6648.8|6646|6649.2|6646.4|6649.3|6646.5|6648.3|6645.5|0
1621478620000|2021-05-20 02:43:40|6649.3|6646.5|6649.7|6646.9|6649.7|6646.9|6649.3|6646.5|0
1621478640000|2021-05-20 02:44:00|6649.3|6646.5|6650.3|6647.5|6650.3|6647.5|6649.3|6646.5|0
1621478650000|2021-05-20 02:44:10|6650.7|6647.9|6651.2|6648.4|6651.2|6648.4|6650.7|6647.9|0
1621478660000|2021-05-20 02:44:20|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6651.2|6648.4|4
1621478670000|2021-05-20 02:44:30|6651.2|6648.4|6651.2|6648.4|6651.3|6648.5|6651.2|6648.4|0
1621478680000|2021-05-20 02:44:40|6651.3|6648.5|6652.3|6649.5|6652.3|6649.5|6651.3|6648.5|1
1621478690000|2021-05-20 02:44:50|6653.2|6650.4|6651.3|6648.5|6653.3|6650.5|6651.3|6648.5|15
1621478700000|2021-05-20 02:45:00|6651.7|6648.9|6651.3|6648.5|6652.3|6649.5|6650.7|6647.9|4
1621478720000|2021-05-20 02:45:20|6651.1|6648.3|6651.3|6648.5|6651.3|6648.5|6650.7|6647.9|3
1621478730000|2021-05-20 02:45:30|6651.2|6648.4|6650.8|6648|6651.3|6648.5|6650.8|6648|4
1621478740000|2021-05-20 02:45:40|6651.2|6648.4|6653.2|6650.4|6653.3|6650.5|6651.2|6648.4|74
1621478760000|2021-05-20 02:46:00|6653.3|6650.5|6652.2|6649.4|6653.3|6650.5|6651.7|6648.9|3
1621478770000|2021-05-20 02:46:10|6651.7|6648.9|6651.9|6649.1|6651.9|6649.1|6651.7|6648.9|1
1621478780000|2021-05-20 02:46:20|6652.2|6649.4|6652.3|6649.5|6652.3|6649.5|6652.2|6649.4|0
1621478790000|2021-05-20 02:46:30|6652.2|6649.4|6652.3|6649.5|6652.3|6649.5|6651.7|6648.9|2
1621478800000|2021-05-20 02:46:40|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|4
1621478810000|2021-05-20 02:46:50|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|6652.1|6649.3|1
1621478820000|2021-05-20 02:47:00|6652.4|6649.6|6653.1|6650.3|6653.1|6650.3|6652.4|6649.6|4
1621478830000|2021-05-20 02:47:10|6652.2|6649.4|6652.1|6649.3|6652.2|6649.4|6652.1|6649.3|0
1621478840000|2021-05-20 02:47:20|6652.3|6649.5|6654.2|6651.4|6654.2|6651.4|6652.3|6649.5|14
1621478850000|2021-05-20 02:47:30|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|0
1621478870000|2021-05-20 02:47:50|6654.2|6651.4|6654.3|6651.5|6654.3|6651.5|6654.1|6651.3|0
1621478880000|2021-05-20 02:48:00|6654.1|6651.3|6654.1|6651.3|6654.3|6651.5|6654.1|6651.3|3
1621478890000|2021-05-20 02:48:10|6653.7|6650.9|6653.7|6650.9|6653.8|6651|6653.3|6650.5|6
1621478900000|2021-05-20 02:48:20|6653.4|6650.6|6654.8|6652|6654.8|6652|6653.4|6650.6|2
1621478910000|2021-05-20 02:48:30|6654.3|6651.5|6655.2|6652.4|6655.2|6652.4|6654.3|6651.5|10
1621478920000|2021-05-20 02:48:40|6654.8|6652|6655.2|6652.4|6655.2|6652.4|6654.8|6652|7
1621478930000|2021-05-20 02:48:50|6655.7|6652.9|6657.3|6654.5|6657.8|6655|6655.7|6652.9|17
1621478940000|2021-05-20 02:49:00|6657.8|6655|6659.2|6656.4|6659.2|6656.4|6657.2|6654.4|23
1621478950000|2021-05-20 02:49:10|6658.8|6656|6658.3|6655.5|6658.8|6656|6658.2|6655.4|10
1621478960000|2021-05-20 02:49:20|6658.2|6655.4|6657.8|6655|6658.2|6655.4|6657.7|6654.9|0
1621478970000|2021-05-20 02:49:30|6658.2|6655.4|6661.3|6658.5|6661.3|6658.5|6657.7|6654.9|8
1621478980000|2021-05-20 02:49:40|6661.2|6658.4|6660.4|6657.6|6661.2|6658.4|6659.9|6657.1|2
1621478990000|2021-05-20 02:49:50|6661.3|6658.5|6661.7|6658.9|6661.7|6658.9|6661.3|6658.5|0
1621479000000|2021-05-20 02:50:00|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|1
1621479010000|2021-05-20 02:50:10|6662.2|6659.4|6661.3|6658.5|6662.3|6659.5|6661.3|6658.5|0
1621479020000|2021-05-20 02:50:20|6660.3|6657.5|6660.1|6657.3|6660.3|6657.5|6660.1|6657.3|3
1621479030000|2021-05-20 02:50:30|6659.7|6656.9|6658.3|6655.5|6659.7|6656.9|6658.3|6655.5|0
1621479040000|2021-05-20 02:50:40|6658.4|6655.6|6660.2|6657.4|6660.2|6657.4|6658.4|6655.6|1
1621479050000|2021-05-20 02:50:50|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.2|6656.4|4
1621479060000|2021-05-20 02:51:00|6659.2|6656.4|6658.2|6655.4|6659.2|6656.4|6658.2|6655.4|0
1621479070000|2021-05-20 02:51:10|6658.3|6655.5|6658.3|6655.5|6658.4|6655.6|6658.1|6655.3|4
1621479080000|2021-05-20 02:51:20|6658.4|6655.6|6659.3|6656.5|6659.3|6656.5|6658.2|6655.4|1
1621479090000|2021-05-20 02:51:30|6659.4|6656.6|6659.3|6656.5|6659.8|6657|6659.3|6656.5|7
1621479100000|2021-05-20 02:51:40|6659.1|6656.3|6658.3|6655.5|6659.1|6656.3|6658.3|6655.5|0
1621479110000|2021-05-20 02:51:50|6658.1|6655.3|6657.3|6654.5|6658.1|6655.3|6657.3|6654.5|0
1621479120000|2021-05-20 02:52:00|6657.4|6654.6|6659.3|6656.5|6659.3|6656.5|6657.4|6654.6|0
1621479130000|2021-05-20 02:52:10|6659.4|6656.6|6662.1|6659.3|6662.3|6659.5|6659.4|6656.6|7
1621479140000|2021-05-20 02:52:20|6661.2|6658.4|6659.8|6657|6661.2|6658.4|6659.8|6657|0
1621479150000|2021-05-20 02:52:30|6659.4|6656.6|6658.3|6655.5|6659.4|6656.6|6658.3|6655.5|10
1621479160000|2021-05-20 02:52:40|6658.1|6655.3|6659.8|6657|6659.8|6657|6657.7|6654.9|2
1621479170000|2021-05-20 02:52:50|6660.3|6657.5|6661.3|6658.5|6661.3|6658.5|6660.3|6657.5|0
1621479180000|2021-05-20 02:53:00|6661.1|6658.3|6662.2|6659.4|6662.2|6659.4|6660.8|6658|3
1621479190000|2021-05-20 02:53:10|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|2
1621479200000|2021-05-20 02:53:20|6661.2|6658.4|6662.1|6659.3|6662.3|6659.5|6661.2|6658.4|5
1621479210000|2021-05-20 02:53:30|6661.3|6658.5|6661.3|6658.5|6661.8|6659|6660.3|6657.5|1
1621479220000|2021-05-20 02:53:40|6661.8|6659|6661.7|6658.9|6661.8|6659|6661.3|6658.5|9
1621479230000|2021-05-20 02:53:50|6661.2|6658.4|6660.3|6657.5|6661.2|6658.4|6660.3|6657.5|1
1621479240000|2021-05-20 02:54:00|6660.7|6657.9|6660.3|6657.5|6660.7|6657.9|6658.7|6655.9|14
1621479250000|2021-05-20 02:54:10|6660.2|6657.4|6660.7|6657.9|6660.7|6657.9|6660.2|6657.4|1
1621479260000|2021-05-20 02:54:20|6661.2|6658.4|6660.3|6657.5|6661.2|6658.4|6659.7|6656.9|12
1621479270000|2021-05-20 02:54:30|6660.7|6657.9|6658.8|6656|6660.7|6657.9|6658.2|6655.4|56
1621479280000|2021-05-20 02:54:40|6659.1|6656.3|6659.3|6656.5|6659.3|6656.5|6658.7|6655.9|6
1621479290000|2021-05-20 02:54:50|6659.2|6656.4|6659.3|6656.5|6659.3|6656.5|6659.2|6656.4|0
1621479300000|2021-05-20 02:55:00|6659.4|6656.6|6660.7|6657.9|6661.3|6658.5|6659.4|6656.6|2
1621479310000|2021-05-20 02:55:10|6660.9|6658.1|6659.2|6656.4|6660.9|6658.1|6658.7|6655.9|1
1621479320000|2021-05-20 02:55:20|6659.3|6656.5|6658.7|6655.9|6659.3|6656.5|6658.7|6655.9|4
1621479330000|2021-05-20 02:55:30|6659.3|6656.5|6659.1|6656.3|6659.3|6656.5|6659.1|6656.3|0
1621479340000|2021-05-20 02:55:40|6658.8|6656|6659.7|6656.9|6659.7|6656.9|6658.8|6656|0
1621479350000|2021-05-20 02:55:50|6660.7|6657.9|6660.2|6657.4|6661.2|6658.4|6660.2|6657.4|3
1621479360000|2021-05-20 02:56:00|6660.1|6657.3|6659.7|6656.9|6660.1|6657.3|6659.7|6656.9|1
1621479370000|2021-05-20 02:56:10|6659.4|6656.6|6661.2|6658.4|6661.2|6658.4|6659.4|6656.6|0
1621479380000|2021-05-20 02:56:20|6661.1|6658.3|6660.3|6657.5|6661.3|6658.5|6660.3|6657.5|0
1621479390000|2021-05-20 02:56:30|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|2
1621479400000|2021-05-20 02:56:40|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|0
1621479410000|2021-05-20 02:56:50|6660.8|6658|6660.7|6657.9|6661.2|6658.4|6660.7|6657.9|0
1621479420000|2021-05-20 02:57:00|6660.8|6658|6661.3|6658.5|6662.3|6659.5|6660.8|6658|2
1621479430000|2021-05-20 02:57:10|6661.2|6658.4|6662.2|6659.4|6662.3|6659.5|6660.3|6657.5|0
1621479440000|2021-05-20 02:57:20|6662.1|6659.3|6662.3|6659.5|6662.3|6659.5|6661.7|6658.9|0
1621479450000|2021-05-20 02:57:30|6662.2|6659.4|6662.7|6659.9|6663.2|6660.4|6662.2|6659.4|7
1621479460000|2021-05-20 02:57:40|6662.1|6659.3|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|5
1621479470000|2021-05-20 02:57:50|6662.2|6659.4|6661.7|6658.9|6662.2|6659.4|6661.7|6658.9|45
1621479480000|2021-05-20 02:58:00|6661.3|6658.5|6662.2|6659.4|6662.2|6659.4|6660.8|6658|2
1621479490000|2021-05-20 02:58:10|6661.3|6658.5|6662.3|6659.5|6662.3|6659.5|6661.3|6658.5|0
1621479500000|2021-05-20 02:58:20|6662.4|6659.6|6661.2|6658.4|6663.2|6660.4|6661.2|6658.4|3
1621479510000|2021-05-20 02:58:30|6661.1|6658.3|6661.3|6658.5|6661.3|6658.5|6660.7|6657.9|0
1621479520000|2021-05-20 02:58:40|6661.2|6658.4|6660.7|6657.9|6661.3|6658.5|6660.7|6657.9|2
1621479530000|2021-05-20 02:58:50|6660.2|6657.4|6660.3|6657.5|6661.7|6658.9|6659.8|6657|3
1621479540000|2021-05-20 02:59:00|6660.8|6658|6658.2|6655.4|6660.8|6658|6657.7|6654.9|14
1621479550000|2021-05-20 02:59:10|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|1
1621479560000|2021-05-20 02:59:20|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6657.8|6655|0
1621479570000|2021-05-20 02:59:30|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.2|6655.4|2
1621479580000|2021-05-20 02:59:40|6658.2|6655.4|6658.3|6655.5|6658.3|6655.5|6657.3|6654.5|1
1621479590000|2021-05-20 02:59:50|6658.2|6655.4|6657.3|6654.5|6658.3|6655.5|6656.8|6654|0
1621479600000|2021-05-20 03:00:00|6657.2|6654.4|6659.7|6656.9|6660.2|6657.4|6657.2|6654.4|3
1621479610000|2021-05-20 03:00:10|6659.2|6656.4|6658.3|6655.5|6659.3|6656.5|6658.3|6655.5|0
1621479620000|2021-05-20 03:00:20|6658.4|6655.6|6658.4|6655.6|6659.2|6656.4|6658.3|6655.5|1
1621479630000|2021-05-20 03:00:30|6658.8|6656|6658.3|6655.5|6658.8|6656|6658.3|6655.5|4
1621479640000|2021-05-20 03:00:40|||||||||1
1621479650000|2021-05-20 03:00:50|6658.2|6655.4|6657.1|6654.3|6658.3|6655.5|6657.1|6654.3|4
1621479660000|2021-05-20 03:01:00|6656.3|6653.5|6656.2|6653.4|6656.3|6653.5|6656.2|6653.4|0
1621479670000|2021-05-20 03:01:10|6656.1|6653.3|6656.3|6653.5|6656.8|6654|6656.1|6653.3|5
1621479680000|2021-05-20 03:01:20|6656.8|6654|6656.8|6654|6656.8|6654|6656.3|6653.5|0
1621479690000|2021-05-20 03:01:30|6656.7|6653.9|6656.3|6653.5|6656.8|6654|6655.8|6653|0
1621479700000|2021-05-20 03:01:40|6656.8|6654|6656.7|6653.9|6656.8|6654|6656.7|6653.9|1
1621479710000|2021-05-20 03:01:50|6656.4|6653.6|6656.1|6653.3|6656.8|6654|6656.1|6653.3|1
1621479720000|2021-05-20 03:02:00|6655.6|6652.8|6655.1|6652.3|6655.6|6652.8|6654.7|6651.9|1
1621479730000|2021-05-20 03:02:10|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|2
1621479740000|2021-05-20 03:02:20|6655.4|6652.6|6655.8|6653|6655.8|6653|6655.4|6652.6|0
1621479750000|2021-05-20 03:02:30|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6654.8|6652|1
1621479770000|2021-05-20 03:02:50|6655.4|6652.6|6655.3|6652.5|6655.8|6653|6655.3|6652.5|2
1621479780000|2021-05-20 03:03:00|6654.3|6651.5|6654.2|6651.4|6654.3|6651.5|6654.2|6651.4|6
1621479790000|2021-05-20 03:03:10|6653.8|6651|6654.3|6651.5|6654.3|6651.5|6653.6|6650.8|11
1621479800000|2021-05-20 03:03:20|6654.4|6651.6|6655.3|6652.5|6655.3|6652.5|6654.4|6651.6|0
1621479810000|2021-05-20 03:03:30|6655.7|6652.9|6655.3|6652.5|6655.7|6652.9|6655.3|6652.5|1
1621479820000|2021-05-20 03:03:40|6655.4|6652.6|6656.3|6653.5|6656.3|6653.5|6655.4|6652.6|0
1621479830000|2021-05-20 03:03:50|6656.2|6653.4|6657.3|6654.5|6657.3|6654.5|6656.2|6653.4|0
1621479840000|2021-05-20 03:04:00|6656.8|6654|6657.3|6654.5|6657.3|6654.5|6656.7|6653.9|0
1621479850000|2021-05-20 03:04:10|6657.2|6654.4|6656.8|6654|6657.2|6654.4|6656.3|6653.5|0
1621479860000|2021-05-20 03:04:20|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|2
1621479870000|2021-05-20 03:04:30|6658.1|6655.3|6658.3|6655.5|6658.3|6655.5|6658.1|6655.3|0
1621479880000|2021-05-20 03:04:40|6658.4|6655.6|6658.7|6655.9|6659.2|6656.4|6658.4|6655.6|7
1621479890000|2021-05-20 03:04:50|6658.9|6656.1|6658.7|6655.9|6659.3|6656.5|6658.7|6655.9|2
1621479900000|2021-05-20 03:05:00|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|0
1621479910000|2021-05-20 03:05:10|6659.1|6656.3|6658.7|6655.9|6659.2|6656.4|6658.7|6655.9|3
1621479920000|2021-05-20 03:05:20|6658.8|6656|6658.2|6655.4|6658.8|6656|6658.2|6655.4|2
1621479930000|2021-05-20 03:05:30|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.2|6655.4|0
1621479950000|2021-05-20 03:05:50|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|0
1621479960000|2021-05-20 03:06:00|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.2|6655.4|0
1621479970000|2021-05-20 03:06:10|6658.2|6655.4|6657.7|6654.9|6658.2|6655.4|6657.7|6654.9|3
1621479980000|2021-05-20 03:06:20|6657.2|6654.4|6656.3|6653.5|6657.3|6654.5|6656.3|6653.5|2
1621479990000|2021-05-20 03:06:30|6656.2|6653.4|6653.7|6650.9|6656.2|6653.4|6653.2|6650.4|285
1621480000000|2021-05-20 03:06:40|6653.8|6651|6653.7|6650.9|6654.1|6651.3|6653.7|6650.9|3
1621480010000|2021-05-20 03:06:50|6654.1|6651.3|6653.8|6651|6654.1|6651.3|6653.7|6650.9|4
1621480020000|2021-05-20 03:07:00|6654.2|6651.4|6654.4|6651.6|6654.4|6651.6|6654.2|6651.4|4
1621480030000|2021-05-20 03:07:10|6655.2|6652.4|6655.2|6652.4|6655.3|6652.5|6655.2|6652.4|2
1621480040000|2021-05-20 03:07:20|6654.8|6652|6653.7|6650.9|6654.8|6652|6653.7|6650.9|5
1621480050000|2021-05-20 03:07:30|6654.2|6651.4|6653.2|6650.4|6654.2|6651.4|6653.2|6650.4|2
1621480060000|2021-05-20 03:07:40|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|6652.3|6649.5|1
1621480070000|2021-05-20 03:07:50|6653.8|6651|6654.2|6651.4|6654.3|6651.5|6653.8|6651|1
1621480080000|2021-05-20 03:08:00|6653.8|6651|6653.7|6650.9|6653.8|6651|6653.7|6650.9|3
1621480100000|2021-05-20 03:08:20|6653.2|6650.4|6653.3|6650.5|6653.3|6650.5|6653.2|6650.4|1
1621480110000|2021-05-20 03:08:30|6653.2|6650.4|6652.3|6649.5|6653.2|6650.4|6652.3|6649.5|2
1621480120000|2021-05-20 03:08:40|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|1
1621480130000|2021-05-20 03:08:50|6653.2|6650.4|6653.3|6650.5|6653.3|6650.5|6653.2|6650.4|4
1621480140000|2021-05-20 03:09:00|6653.7|6650.9|6653.2|6650.4|6653.8|6651|6653.2|6650.4|4
1621480150000|2021-05-20 03:09:10|6653.8|6651|6653.8|6651|6653.8|6651|6653.7|6650.9|5
1621480160000|2021-05-20 03:09:20|6653.7|6650.9|6652.3|6649.5|6653.8|6651|6652.3|6649.5|10
1621480170000|2021-05-20 03:09:30|6652.2|6649.4|6653.2|6650.4|6653.2|6650.4|6652.2|6649.4|0
1621480180000|2021-05-20 03:09:40|6652.2|6649.4|6651.2|6648.4|6652.3|6649.5|6651.2|6648.4|3
1621480190000|2021-05-20 03:09:50|6651.3|6648.5|6651.3|6648.5|6652.2|6649.4|6651.2|6648.4|5
1621480200000|2021-05-20 03:10:00|6651.2|6648.4|6650.2|6647.4|6651.3|6648.5|6650.2|6647.4|6
1621480210000|2021-05-20 03:10:10|6650.3|6647.5|6650.2|6647.4|6650.3|6647.5|6650.2|6647.4|2
1621480220000|2021-05-20 03:10:20|6649.8|6647|6649.8|6647|6649.8|6647|6649.8|6647|2
1621480230000|2021-05-20 03:10:30|6650.3|6647.5|6650.3|6647.5|6651.2|6648.4|6650.1|6647.3|3
1621480240000|2021-05-20 03:10:40|6650.2|6647.4|6650.3|6647.5|6650.3|6647.5|6650.2|6647.4|0
1621480250000|2021-05-20 03:10:50|6649.8|6647|6649.8|6647|6649.8|6647|6649.8|6647|1
1621480260000|2021-05-20 03:11:00|6650.2|6647.4|6650.3|6647.5|6650.3|6647.5|6650.2|6647.4|2
1621480270000|2021-05-20 03:11:10|6650.2|6647.4|6650.3|6647.5|6650.3|6647.5|6649.8|6647|2
1621480280000|2021-05-20 03:11:20|6651.2|6648.4|6650.8|6648|6651.3|6648.5|6650.8|6648|2
1621480290000|2021-05-20 03:11:30|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|0
1621480310000|2021-05-20 03:11:50|6651.3|6648.5|6650.8|6648|6652.2|6649.4|6650.8|6648|4
1621480320000|2021-05-20 03:12:00|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|1
1621480350000|2021-05-20 03:12:30|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|6651.7|6648.9|0
1621480360000|2021-05-20 03:12:40|6652.2|6649.4|6651.2|6648.4|6652.3|6649.5|6651.2|6648.4|0
1621480380000|2021-05-20 03:13:00|6651.4|6648.6|6653.2|6650.4|6653.2|6650.4|6651.4|6648.6|1
1621480390000|2021-05-20 03:13:10|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6
1621480400000|2021-05-20 03:13:20|6653.2|6650.4|6651.7|6648.9|6653.2|6650.4|6651.7|6648.9|1
1621480420000|2021-05-20 03:13:40|6652.2|6649.4|6652.2|6649.4|6652.3|6649.5|6652.2|6649.4|1
1621480430000|2021-05-20 03:13:50|6652.3|6649.5|6652.2|6649.4|6652.3|6649.5|6652.2|6649.4|0
1621480440000|2021-05-20 03:14:00|||||||||1
1621480450000|2021-05-20 03:14:10|||||||||1
1621480490000|2021-05-20 03:14:50|6652.4|6649.6|6652.8|6650|6652.8|6650|6652.4|6649.6|3
1621480500000|2021-05-20 03:15:00|6653.2|6650.4|6652.2|6649.4|6653.2|6650.4|6652.2|6649.4|2
1621480520000|2021-05-20 03:15:20|6652.8|6650|6654.3|6651.5|6654.3|6651.5|6652.8|6650|5
1621480530000|2021-05-20 03:15:30|6654.7|6651.9|6657.7|6654.9|6657.7|6654.9|6654.3|6651.5|10
1621480540000|2021-05-20 03:15:40|6657.6|6654.8|6656.3|6653.5|6657.6|6654.8|6656.2|6653.4|26
1621480550000|2021-05-20 03:15:50|6656.4|6653.6|6657.3|6654.5|6657.3|6654.5|6656.4|6653.6|0
1621480580000|2021-05-20 03:16:20|6657.8|6655|6658.3|6655.5|6658.3|6655.5|6657.8|6655|0
1621480590000|2021-05-20 03:16:30|6658.7|6655.9|6661.2|6658.4|6661.2|6658.4|6658.7|6655.9|13
1621480610000|2021-05-20 03:16:50|6660.3|6657.5|6659.7|6656.9|6660.3|6657.5|6659.7|6656.9|3
1621480620000|2021-05-20 03:17:00|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6659.7|6656.9|0
1621480630000|2021-05-20 03:17:10|6660.3|6657.5|6660.7|6657.9|6660.7|6657.9|6660.3|6657.5|0
1621480640000|2021-05-20 03:17:20|6660.6|6657.8|6660.1|6657.3|6660.6|6657.8|6660.1|6657.3|0
1621480650000|2021-05-20 03:17:30|6659.7|6656.9|6660.2|6657.4|6660.2|6657.4|6659.7|6656.9|0
1621480660000|2021-05-20 03:17:40|6661.1|6658.3|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|1
1621480680000|2021-05-20 03:18:00|6660.6|6657.8|6659.4|6656.6|6660.6|6657.8|6659.4|6656.6|3
1621480690000|2021-05-20 03:18:10|6658.6|6655.8|6658.3|6655.5|6658.6|6655.8|6658.2|6655.4|0
1621480700000|2021-05-20 03:18:20|6660.2|6657.4|6660.1|6657.3|6660.2|6657.4|6659.7|6656.9|8
1621480710000|2021-05-20 03:18:30|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1621480720000|2021-05-20 03:18:40|6659.6|6656.8|6659.3|6656.5|6659.6|6656.8|6658.8|6656|0
1621480730000|2021-05-20 03:18:50|6659.2|6656.4|6659.3|6656.5|6659.3|6656.5|6659.2|6656.4|0
1621480740000|2021-05-20 03:19:00|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|0
1621480750000|2021-05-20 03:19:10|6660.2|6657.4|6658.7|6655.9|6660.2|6657.4|6658.7|6655.9|1
1621480770000|2021-05-20 03:19:30|6658.2|6655.4|6658.3|6655.5|6658.3|6655.5|6658.2|6655.4|0
1621480800000|2021-05-20 03:20:00|6658.7|6655.9|6660.1|6657.3|6660.3|6657.5|6658.7|6655.9|0
1621480810000|2021-05-20 03:20:10|6660.7|6657.9|6658.7|6655.9|6660.7|6657.9|6658.7|6655.9|4
1621480830000|2021-05-20 03:20:30|6659.1|6656.3|6658.2|6655.4|6659.2|6656.4|6658.1|6655.3|1
1621480840000|2021-05-20 03:20:40|6658.7|6655.9|6658.2|6655.4|6659.2|6656.4|6658.2|6655.4|0
1621480850000|2021-05-20 03:20:50|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|6658.3|6655.5|0
1621480860000|2021-05-20 03:21:00|6658.7|6655.9|6658.3|6655.5|6658.7|6655.9|6657.7|6654.9|1
1621480880000|2021-05-20 03:21:20|6658.8|6656|6659.2|6656.4|6659.2|6656.4|6658.8|6656|0
1621480890000|2021-05-20 03:21:30|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|0
1621480900000|2021-05-20 03:21:40|6658.8|6656|6659.3|6656.5|6659.3|6656.5|6658.7|6655.9|0
1621480910000|2021-05-20 03:21:50|6659.2|6656.4|6658.7|6655.9|6659.2|6656.4|6658.7|6655.9|0
1621480920000|2021-05-20 03:22:00|6658.8|6656|6659.2|6656.4|6659.2|6656.4|6658.8|6656|1
1621480930000|2021-05-20 03:22:10|6658.7|6655.9|6658.7|6655.9|6659.2|6656.4|6658.7|6655.9|0
1621480940000|2021-05-20 03:22:20|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|0
1621480950000|2021-05-20 03:22:30|6659.3|6656.5|6659.2|6656.4|6659.7|6656.9|6659.2|6656.4|1
1621480960000|2021-05-20 03:22:40|6659.3|6656.5|6659.7|6656.9|6659.7|6656.9|6659.3|6656.5|0
1621480990000|2021-05-20 03:23:10|6660.2|6657.4|6660.1|6657.3|6660.3|6657.5|6660.1|6657.3|0
1621481020000|2021-05-20 03:23:40|6660.3|6657.5|6660.7|6657.9|6661.6|6658.8|6660.3|6657.5|0
1621481030000|2021-05-20 03:23:50|6661.2|6658.4|6661.1|6658.3|6661.2|6658.4|6661.1|6658.3|0
1621481040000|2021-05-20 03:24:00|6660.7|6657.9|6661.8|6659|6661.8|6659|6660.7|6657.9|9
1621481050000|2021-05-20 03:24:10|6662.1|6659.3|6665.2|6662.4|6665.2|6662.4|6662.1|6659.3|51
1621481060000|2021-05-20 03:24:20|6664.7|6661.9|6664.2|6661.4|6665.3|6662.5|6663.3|6660.5|10
1621481070000|2021-05-20 03:24:30|6665.2|6662.4|6664.2|6661.4|6665.7|6662.9|6664.1|6661.3|20
1621481080000|2021-05-20 03:24:40|6664.1|6661.3|6662.7|6659.9|6664.1|6661.3|6662.7|6659.9|0
1621481090000|2021-05-20 03:24:50|6662.8|6660|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|0
1621481100000|2021-05-20 03:25:00|6663.2|6660.4|6662.7|6659.9|6663.3|6660.5|6662.7|6659.9|0
1621481110000|2021-05-20 03:25:10|6662.9|6660.1|6662.7|6659.9|6662.9|6660.1|6662.7|6659.9|1
1621481130000|2021-05-20 03:25:30|6662.6|6659.8|6662.1|6659.3|6662.6|6659.8|6662.1|6659.3|0
1621481150000|2021-05-20 03:25:50|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1621481160000|2021-05-20 03:26:00|6662.4|6659.6|6662.2|6659.4|6662.4|6659.6|6662.1|6659.3|0
1621481170000|2021-05-20 03:26:10|6662.1|6659.3|6661.3|6658.5|6662.1|6659.3|6661.3|6658.5|0
1621481180000|2021-05-20 03:26:20|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|0
1621481190000|2021-05-20 03:26:30|6661.3|6658.5|6662.2|6659.4|6662.2|6659.4|6661.1|6658.3|0
1621481200000|2021-05-20 03:26:40|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1621481210000|2021-05-20 03:26:50|6661.8|6659|6661.7|6658.9|6662.2|6659.4|6661.7|6658.9|0
1621481220000|2021-05-20 03:27:00|6662.2|6659.4|6661.7|6658.9|6662.2|6659.4|6661.7|6658.9|0
1621481230000|2021-05-20 03:27:10|6661.3|6658.5|6660.7|6657.9|6661.3|6658.5|6660.7|6657.9|0
1621481240000|2021-05-20 03:27:20|6660.8|6658|6660.7|6657.9|6661.2|6658.4|6660.7|6657.9|1
1621481260000|2021-05-20 03:27:40|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|1
1621481270000|2021-05-20 03:27:50|6660.3|6657.5|6660.7|6657.9|6660.7|6657.9|6660.3|6657.5|0
1621481280000|2021-05-20 03:28:00|6660.2|6657.4|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|1
1621481290000|2021-05-20 03:28:10|6660.3|6657.5|6660.7|6657.9|6660.7|6657.9|6660.3|6657.5|2
1621481300000|2021-05-20 03:28:20|6660.6|6657.8|6659.7|6656.9|6660.6|6657.8|6659.7|6656.9|0
1621481310000|2021-05-20 03:28:30|6660.2|6657.4|6659.7|6656.9|6660.2|6657.4|6659.7|6656.9|0
1621481320000|2021-05-20 03:28:40|6659.8|6657|6660.2|6657.4|6660.3|6657.5|6659.8|6657|0
1621481330000|2021-05-20 03:28:50|6660.3|6657.5|6660.2|6657.4|6660.3|6657.5|6660.2|6657.4|0
1621481340000|2021-05-20 03:29:00|6660.1|6657.3|6660.3|6657.5|6660.3|6657.5|6660.1|6657.3|1
1621481350000|2021-05-20 03:29:10|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|11
1621481360000|2021-05-20 03:29:20|6660.8|6658|6660.7|6657.9|6661.3|6658.5|6660.7|6657.9|1
1621481370000|2021-05-20 03:29:30|6660.2|6657.4|6660.3|6657.5|6660.3|6657.5|6659.7|6656.9|0
1621481380000|2021-05-20 03:29:40|6660.7|6657.9|6659.7|6656.9|6660.7|6657.9|6659.7|6656.9|0
1621481390000|2021-05-20 03:29:50|6660.3|6657.5|6660.1|6657.3|6660.3|6657.5|6660.1|6657.3|0
1621481400000|2021-05-20 03:30:00|6659.7|6656.9|6659.7|6656.9|6660.2|6657.4|6659.7|6656.9|0
1621481410000|2021-05-20 03:30:10|6660.2|6657.4|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|0
1621481420000|2021-05-20 03:30:20|6660.1|6657.3|6660.3|6657.5|6660.3|6657.5|6660.1|6657.3|0
1621481430000|2021-05-20 03:30:30|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|0
1621481440000|2021-05-20 03:30:40|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|0
1621481460000|2021-05-20 03:31:00|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|0
1621481480000|2021-05-20 03:31:20|6661.2|6658.4|6661.1|6658.3|6661.3|6658.5|6661.1|6658.3|0
1621481510000|2021-05-20 03:31:50|6661.3|6658.5|6661.7|6658.9|6661.7|6658.9|6661.3|6658.5|0
1621481520000|2021-05-20 03:32:00|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|0
1621481530000|2021-05-20 03:32:10|6662.2|6659.4|6662.6|6659.8|6662.7|6659.9|6662.1|6659.3|0
1621481540000|2021-05-20 03:32:20|6662.1|6659.3|6661.2|6658.4|6662.1|6659.3|6661.2|6658.4|0
1621481550000|2021-05-20 03:32:30|6662.2|6659.4|6662.3|6659.5|6662.3|6659.5|6662.1|6659.3|0
1621481560000|2021-05-20 03:32:40|6663.1|6660.3|6662.7|6659.9|6663.3|6660.5|6662.7|6659.9|309
1621481570000|2021-05-20 03:32:50|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1621481580000|2021-05-20 03:33:00|6663.2|6660.4|6663.1|6660.3|6664.8|6661.4|6663.1|6660.3|0
1621481590000|2021-05-20 03:33:10|6662.9|6660.1|6663.1|6660.3|6663.1|6660.3|6662.6|6659.8|0
1621481620000|2021-05-20 03:33:40|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.2|6660.4|0
1621481630000|2021-05-20 03:33:50|6663.8|6661|6664.2|6661.4|6664.3|6661.5|6663.8|6661|2
1621481650000|2021-05-20 03:34:10|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|1
1621481670000|2021-05-20 03:34:30|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1621481680000|2021-05-20 03:34:40|6664.3|6661.5|6664.2|6661.4|6664.3|6661.5|6664.2|6661.4|0
1621481690000|2021-05-20 03:34:50|6664.3|6661.5|6665.1|6662.3|6665.1|6662.3|6664.3|6661.5|0
1621481700000|2021-05-20 03:35:00|6664.3|6661.5|6663.2|6660.4|6664.3|6661.5|6663.1|6660.3|6
1621481720000|2021-05-20 03:35:20|6663.7|6660.9|6663.1|6660.3|6663.7|6660.9|6663.1|6660.3|8
1621481730000|2021-05-20 03:35:30|6663.2|6660.4|6663.3|6660.5|6663.3|6660.5|6663.2|6660.4|0
1621481740000|2021-05-20 03:35:40|6663.6|6660.8|6663.2|6660.4|6663.6|6660.8|6663.1|6660.3|0
1621481750000|2021-05-20 03:35:50|6663.1|6660.3|6663.6|6660.8|6663.7|6660.9|6663.1|6660.3|0
1621481760000|2021-05-20 03:36:00|6663.2|6660.4|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|0
1621481770000|2021-05-20 03:36:10|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1621481790000|2021-05-20 03:36:30|6663.7|6660.9|6663.1|6660.3|6663.7|6660.9|6663.1|6660.3|1
1621481830000|2021-05-20 03:37:10|6662.6|6659.8|6662.9|6660.1|6662.9|6660.1|6662.6|6659.8|9
1621481850000|2021-05-20 03:37:30|6663.7|6660.9|6663.1|6660.3|6663.7|6660.9|6663.1|6660.3|0
1621482040000|2021-05-20 03:40:40|6661.3|6658.5|6660.3|6657.5|6661.3|6658.5|6660.2|6657.4|6
1621482050000|2021-05-20 03:40:50|6660.8|6658|6661.3|6658.5|6661.7|6658.9|6660.8|6658|1
1621482060000|2021-05-20 03:41:00|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|6662.1|6659.3|0
1621482070000|2021-05-20 03:41:10|6662.2|6659.4|6662.7|6659.9|6662.7|6659.9|6662.2|6659.4|0
1621482090000|2021-05-20 03:41:30|6663.1|6660.3|6663.1|6660.3|6663.2|6660.4|6663.1|6660.3|0
1621482100000|2021-05-20 03:41:40|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1621482120000|2021-05-20 03:42:00|6663.2|6660.4|6663.1|6660.3|6663.3|6660.5|6663.1|6660.3|1
1621482130000|2021-05-20 03:42:10|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1621482140000|2021-05-20 03:42:20|6662.5|6659.7|6662.7|6659.9|6662.7|6659.9|6662.5|6659.7|0
1621482160000|2021-05-20 03:42:40|6662.8|6660|6663|6660.2|6663|6660.2|6662.8|6660|0
1621482220000|2021-05-20 03:43:40|6663.2|6660.4|6663|6660.2|6663.2|6660.4|6663|6660.2|0
1621482230000|2021-05-20 03:43:50|6663.2|6660.4|6663.3|6660.5|6663.3|6660.5|6663.2|6660.4|2
1621482240000|2021-05-20 03:44:00|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1621482250000|2021-05-20 03:44:10|6663.5|6660.7|6663.2|6660.4|6663.5|6660.7|6663.2|6660.4|0
1621482270000|2021-05-20 03:44:30|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1621482280000|2021-05-20 03:44:40|6663.8|6661|6664.5|6661.7|6664.5|6661.7|6663.8|6661|0
1621482290000|2021-05-20 03:44:50|6663.2|6660.4|6663.2|6660.4|6663.3|6660.5|6663.2|6660.4|1
1621482300000|2021-05-20 03:45:00|6663.3|6660.5|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|1
1621482310000|2021-05-20 03:45:10|6663.2|6660.4|6663.2|6660.4|6663.7|6660.9|6663.2|6660.4|0
1621482330000|2021-05-20 03:45:30|6663.3|6660.5|6663.2|6660.4|6663.3|6660.5|6663.2|6660.4|0
1621482340000|2021-05-20 03:45:40|6663.3|6660.5|6663.5|6660.7|6663.7|6660.9|6663.3|6660.5|0
1621482350000|2021-05-20 03:45:50|6663.2|6660.4|6662.5|6659.7|6663.2|6660.4|6662.5|6659.7|2
1621482360000|2021-05-20 03:46:00|6663.2|6660.4|6663|6660.2|6663.3|6660.5|6663|6660.2|1
1621482390000|2021-05-20 03:46:30|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1621482400000|2021-05-20 03:46:40|6661.5|6658.7|6661.7|6658.9|6661.7|6658.9|6661.5|6658.7|0
1621482410000|2021-05-20 03:46:50|6660.5|6657.7|6660.2|6657.4|6660.5|6657.7|6660.2|6657.4|6
1621482430000|2021-05-20 03:47:10|6660.9|6658.1|6662|6659.2|6662|6659.2|6660.9|6658.1|1
1621482510000|2021-05-20 03:48:30|6662.2|6659.4|6663|6660.2|6663.3|6660.5|6662.2|6659.4|5
1621482540000|2021-05-20 03:49:00|6663.2|6660.4|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|0
1621482550000|2021-05-20 03:49:10|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|0
1621482570000|2021-05-20 03:49:30|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.2|6660.4|0
1621482580000|2021-05-20 03:49:40|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|0
1621482600000|2021-05-20 03:50:00|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1621482610000|2021-05-20 03:50:10|6663.2|6660.4|6664|6661.2|6664|6661.2|6663.2|6660.4|0
1621482630000|2021-05-20 03:50:30|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|0
1621482640000|2021-05-20 03:50:40|6664.5|6661.7|6664.7|6661.9|6664.7|6661.9|6664.5|6661.7|0
1621482650000|2021-05-20 03:50:50|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|0
1621482660000|2021-05-20 03:51:00|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.5|6661.7|0
1621482670000|2021-05-20 03:51:10|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|0
1621482680000|2021-05-20 03:51:20|6664.4|6661.6|6663.7|6660.9|6664.4|6661.6|6663.7|6660.9|0
1621482710000|2021-05-20 03:51:50|6663.5|6660.7|6663.4|6660.6|6663.5|6660.7|6663.4|6660.6|3
1621482720000|2021-05-20 03:52:00|6662.7|6659.9|6663|6660.2|6664|6661.2|6662.7|6659.9|20
1621482750000|2021-05-20 03:52:30|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1621482760000|2021-05-20 03:52:40|6663|6660.2|6663.2|6660.4|6663.2|6660.4|6663|6660.2|0
1621482770000|2021-05-20 03:52:50|6663.7|6660.9|6663.3|6660.5|6663.7|6660.9|6663.2|6660.4|0
1621482780000|2021-05-20 03:53:00|6663.7|6660.9|6664.7|6661.9|6664.7|6661.9|6663.7|6660.9|3
1621482790000|2021-05-20 03:53:10|6664.5|6661.7|6663.7|6660.9|6664.5|6661.7|6663.7|6660.9|0
1621482800000|2021-05-20 03:53:20|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|1
1621482810000|2021-05-20 03:53:30|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|52
1621482820000|2021-05-20 03:53:40|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1621482840000|2021-05-20 03:54:00|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.2|6661.4|2
1621482850000|2021-05-20 03:54:10|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|0
1621482880000|2021-05-20 03:54:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621482890000|2021-05-20 03:54:50|6664.8|6662|6665.2|6662.4|6665.3|6662.5|6664.8|6662|2
1621482900000|2021-05-20 03:55:00|6664.8|6662|6664.7|6661.9|6664.8|6662|6664.2|6661.4|10
1621482930000|2021-05-20 03:55:30|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621482940000|2021-05-20 03:55:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621482960000|2021-05-20 03:56:00|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621482990000|2021-05-20 03:56:30|6665.2|6662.4|6665.3|6662.5|6665.3|6662.5|6665.2|6662.4|0
1621483000000|2021-05-20 03:56:40|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621483010000|2021-05-20 03:56:50|6665|6662.2|6665.7|6662.9|6665.7|6662.9|6665|6662.2|0
1621483020000|2021-05-20 03:57:00|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621483030000|2021-05-20 03:57:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621483060000|2021-05-20 03:57:40|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|0
1621483070000|2021-05-20 03:57:50|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621483120000|2021-05-20 03:58:40|6664.5|6661.7|6663|6660.2|6664.5|6661.7|6663|6660.2|5
1621483130000|2021-05-20 03:58:50|6662.9|6660.1|6662.5|6659.7|6662.9|6660.1|6662.5|6659.7|0
1621483140000|2021-05-20 03:59:00|6663.2|6660.4|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|2
1621483170000|2021-05-20 03:59:30|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|0
1621483180000|2021-05-20 03:59:40|6663.3|6660.5|6663.7|6660.9|6663.7|6660.9|6663.3|6660.5|0
1621483210000|2021-05-20 04:00:10|6663.8|6661|6664|6661.2|6664.2|6661.4|6663.8|6661|0
1621483220000|2021-05-20 04:00:20|||||||||1
1621483260000|2021-05-20 04:01:00|6664.2|6661.4|6664|6661.2|6664.3|6661.5|6664|6661.2|0
1621483280000|2021-05-20 04:01:20|6664.3|6661.5|6665.2|6662.4|6665.2|6662.4|6664.3|6661.5|8
1621483290000|2021-05-20 04:01:30|6665|6662.2|6664.2|6661.4|6665|6662.2|6664.2|6661.4|0
1621483300000|2021-05-20 04:01:40|6664.3|6661.5|6665|6662.2|6665|6662.2|6664.3|6661.5|0
1621483310000|2021-05-20 04:01:50|6664.7|6661.9|6664.2|6661.4|6665|6662.2|6664.2|6661.4|5
1621483320000|2021-05-20 04:02:00|6664.3|6661.5|6664.5|6661.7|6665|6662.2|6664.3|6661.5|0
1621483330000|2021-05-20 04:02:10|6664.7|6661.9|6664.7|6661.9|6665|6662.2|6664.7|6661.9|1
1621483350000|2021-05-20 04:02:30|6664.8|6662|6665.2|6662.4|6665.2|6662.4|6664.8|6662|1
1621483370000|2021-05-20 04:02:50|6664.4|6661.6|6664.7|6661.9|6664.8|6662|6664.2|6661.4|16
1621483380000|2021-05-20 04:03:00|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|0
1621483390000|2021-05-20 04:03:10|6664.7|6661.9|6665.8|6663|6665.8|6663|6664.7|6661.9|14
1621483400000|2021-05-20 04:03:20|6666.2|6663.4|6666.7|6663.9|6668.2|6665.4|6666.2|6663.4|37
1621483410000|2021-05-20 04:03:30|6666.3|6663.5|6667.2|6664.4|6667.2|6664.4|6666.3|6663.5|0
1621483430000|2021-05-20 04:03:50|6667|6664.2|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|0
1621483440000|2021-05-20 04:04:00|6666.3|6663.5|6666.7|6663.9|6667.2|6664.4|6666.3|6663.5|1
1621483460000|2021-05-20 04:04:20|6666.8|6664|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|0
1621483470000|2021-05-20 04:04:30|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|0
1621483490000|2021-05-20 04:04:50|6666.3|6663.5|6666.2|6663.4|6666.3|6663.5|6666.2|6663.4|0
1621483500000|2021-05-20 04:05:00|6666.3|6663.5|6666.8|6664|6666.8|6664|6666.3|6663.5|9
1621483530000|2021-05-20 04:05:30|6667.5|6664.7|6667.7|6664.9|6667.7|6664.9|6667.5|6664.7|1
1621483540000|2021-05-20 04:05:40|6664.5|6661.7|6662.2|6659.4|6664.5|6661.7|6662.2|6659.4|371
1621483550000|2021-05-20 04:05:50|6661.4|6658.6|6661.2|6658.4|6661.4|6658.6|6660.7|6657.9|5
1621483560000|2021-05-20 04:06:00|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|0
1621483570000|2021-05-20 04:06:10|6661.7|6658.9|6662.3|6659.5|6662.3|6659.5|6661.7|6658.9|0
1621483590000|2021-05-20 04:06:30|6662.7|6659.9|6661.7|6658.9|6662.7|6659.9|6661.7|6658.9|0
1621483600000|2021-05-20 04:06:40|6663.2|6660.4|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|27
1621483620000|2021-05-20 04:07:00|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|0
1621483640000|2021-05-20 04:07:20|6662.4|6659.6|6662.7|6659.9|6663.8|6660.1|6662.4|6659.6|0
1621483650000|2021-05-20 04:07:30|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|0
1621483680000|2021-05-20 04:08:00|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1621483710000|2021-05-20 04:08:30|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|0
1621483740000|2021-05-20 04:09:00|6662.4|6659.6|6662.8|6660|6662.8|6660|6662.4|6659.6|0
1621483750000|2021-05-20 04:09:10|6663|6660.2|6663.2|6660.4|6663.2|6660.4|6662.7|6659.9|0
1621483760000|2021-05-20 04:09:20|6662.7|6659.9|6663.3|6660.5|6663.3|6660.5|6662.2|6659.4|1
1621483770000|2021-05-20 04:09:30|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|0
1621483780000|2021-05-20 04:09:40|6662.9|6660.1|6663.3|6660.5|6663.3|6660.5|6662.9|6660.1|0
1621483800000|2021-05-20 04:10:00|6663.4|6660.6|6663.8|6661|6663.8|6661|6663.4|6660.6|0
1621483810000|2021-05-20 04:10:10|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1621483820000|2021-05-20 04:10:20|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|6663.3|6660.5|0
1621483870000|2021-05-20 04:11:10|6663.4|6660.6|6664.3|6661.5|6664.3|6661.5|6663.4|6660.6|0
1621483880000|2021-05-20 04:11:20|6664.4|6661.6|6665|6662.2|6666.2|6663.4|6664.4|6661.6|14
1621483890000|2021-05-20 04:11:30|6665.2|6662.4|6665|6662.2|6665.2|6662.4|6665|6662.2|0
1621483900000|2021-05-20 04:11:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621483910000|2021-05-20 04:11:50|6665.3|6662.5|6666.2|6663.4|6666.2|6663.4|6665.3|6662.5|38
1621483920000|2021-05-20 04:12:00|6665.7|6662.9|6665.8|6663|6665.8|6663|6665.4|6662.6|0
1621483930000|2021-05-20 04:12:10|6666.3|6663.5|6664.2|6661.4|6666.3|6663.5|6664.2|6661.4|19
1621483940000|2021-05-20 04:12:20|6664.5|6661.7|6664.4|6661.6|6664.5|6661.7|6664.2|6661.4|14
1621483950000|2021-05-20 04:12:30|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|2
1621483970000|2021-05-20 04:12:50|6664.2|6661.4|6664.5|6661.7|6664.5|6661.7|6664.2|6661.4|4
1621483980000|2021-05-20 04:13:00|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|1
1621484040000|2021-05-20 04:14:00|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621484050000|2021-05-20 04:14:10|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621484060000|2021-05-20 04:14:20|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|1
1621484070000|2021-05-20 04:14:30|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621484080000|2021-05-20 04:14:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621484100000|2021-05-20 04:15:00|6665|6662.2|6665.2|6662.4|6665.2|6662.4|6665|6662.2|7
1621484110000|2021-05-20 04:15:10|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621484160000|2021-05-20 04:16:00|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621484170000|2021-05-20 04:16:10|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621484200000|2021-05-20 04:16:40|6664.2|6661.4|6664.5|6661.7|6664.7|6661.9|6664.2|6661.4|1
1621484210000|2021-05-20 04:16:50|6664.2|6661.4|6665|6662.2|6665|6662.2|6664.2|6661.4|1
1621484230000|2021-05-20 04:17:10|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|0
1621484240000|2021-05-20 04:17:20|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|1
1621484250000|2021-05-20 04:17:30|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621484260000|2021-05-20 04:17:40|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|5
1621484270000|2021-05-20 04:17:50|6665.3|6662.5|6666|6663.2|6666.2|6663.4|6665.3|6662.5|6
1621484280000|2021-05-20 04:18:00|6665.7|6662.9|6665.2|6662.4|6665.7|6662.9|6664.5|6661.7|2
1621484310000|2021-05-20 04:18:30|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|1
1621484320000|2021-05-20 04:18:40|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.2|6661.4|153
1621484330000|2021-05-20 04:18:50|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|15
1621484340000|2021-05-20 04:19:00|6664.3|6661.5|6664.5|6661.7|6664.7|6661.9|6664.3|6661.5|7
1621484380000|2021-05-20 04:19:40|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|0
1621484420000|2021-05-20 04:20:20|6664.2|6661.4|6664|6661.2|6664.5|6661.7|6664|6661.2|21
1621484430000|2021-05-20 04:20:30|6664.5|6661.7|6664.7|6661.9|6664.7|6661.9|6664.5|6661.7|0
1621484440000|2021-05-20 04:20:40|6664.5|6661.7|6664.5|6661.7|6664.5|6661.7|6664|6661.2|0
1621484450000|2021-05-20 04:20:50|6664|6661.2|6664.2|6661.4|6664.2|6661.4|6664|6661.2|1
1621484470000|2021-05-20 04:21:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6
1621484480000|2021-05-20 04:21:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621484500000|2021-05-20 04:21:40|6665|6662.2|6665.2|6662.4|6665.2|6662.4|6665|6662.2|0
1621484520000|2021-05-20 04:22:00|||||||||4
1621484530000|2021-05-20 04:22:10|6664.8|6662|6664.5|6661.7|6664.8|6662|6664.5|6661.7|1
1621484540000|2021-05-20 04:22:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|11
1621484570000|2021-05-20 04:22:50|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|2
1621484610000|2021-05-20 04:23:30|6663.5|6660.7|6662.2|6659.4|6663.5|6660.7|6662|6659.2|6
1621484620000|2021-05-20 04:23:40|6662.3|6659.5|6662.3|6659.5|6662.3|6659.5|6662.2|6659.4|1
1621484650000|2021-05-20 04:24:10|6662.4|6659.6|6663.2|6660.4|6663.2|6660.4|6662.4|6659.6|0
1621484680000|2021-05-20 04:24:40|6663.3|6660.5|6664.2|6661.4|6664.2|6661.4|6663.3|6660.5|0
1621484690000|2021-05-20 04:24:50|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|0
1621484700000|2021-05-20 04:25:00|6664.2|6661.4|6664|6661.2|6664.2|6661.4|6664|6661.2|0
1621484710000|2021-05-20 04:25:10|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1621484740000|2021-05-20 04:25:40|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|0
1621484760000|2021-05-20 04:26:00|6663.9|6661.1|6663.5|6660.7|6663.9|6661.1|6663.5|6660.7|0
1621484780000|2021-05-20 04:26:20|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|0
1621484790000|2021-05-20 04:26:30|6664|6661.2|6664|6661.2|6664.2|6661.4|6664|6661.2|0
1621484810000|2021-05-20 04:26:50|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1621484820000|2021-05-20 04:27:00|6664.5|6661.7|6664.7|6661.9|6664.7|6661.9|6664.5|6661.7|2
1621484890000|2021-05-20 04:28:10|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621484940000|2021-05-20 04:29:00|6665.4|6662.6|6666.5|6663.7|6666.5|6663.7|6665.4|6662.6|20
1621484950000|2021-05-20 04:29:10|6667.2|6664.4|6665.2|6662.4|6667.2|6664.4|6665.2|6662.4|24
1621484960000|2021-05-20 04:29:20|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|3
1621484970000|2021-05-20 04:29:30|6666|6663.2|6666.2|6663.4|6667.3|6664.5|6666|6663.2|14
1621484990000|2021-05-20 04:29:50|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|7
1621485000000|2021-05-20 04:30:00|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|0
1621485010000|2021-05-20 04:30:10|6667.2|6664.4|6667|6664.2|6667.2|6664.4|6666.5|6663.7|2
1621485020000|2021-05-20 04:30:20|6666.7|6663.9|6666.5|6663.7|6666.7|6663.9|6666.5|6663.7|8
1621485030000|2021-05-20 04:30:30|6666.8|6664|6667|6664.2|6667.3|6664.5|6666.5|6663.7|6
1621485040000|2021-05-20 04:30:40|6666.5|6663.7|6667|6664.2|6667.2|6664.4|6666.5|6663.7|2
1621485050000|2021-05-20 04:30:50|6666.9|6664.1|6667|6664.2|6667|6664.2|6666.5|6663.7|0
1621485060000|2021-05-20 04:31:00|6666.5|6663.7|6665.2|6662.4|6666.5|6663.7|6665.2|6662.4|16
1621485070000|2021-05-20 04:31:10|6665|6662.2|6665.2|6662.4|6665.2|6662.4|6665|6662.2|12
1621485080000|2021-05-20 04:31:20|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|7
1621485090000|2021-05-20 04:31:30|6665.8|6663|6666.2|6663.4|6666.2|6663.4|6665.8|6663|0
1621485100000|2021-05-20 04:31:40|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|0
1621485120000|2021-05-20 04:32:00|6666|6663.2|6666|6663.2|6666|6663.2|6665.5|6662.7|5
1621485130000|2021-05-20 04:32:10|6665.5|6662.7|6666|6663.2|6666|6663.2|6665.5|6662.7|0
1621485140000|2021-05-20 04:32:20|6666.2|6663.4|6666.3|6663.5|6666.3|6663.5|6666.2|6663.4|1
1621485150000|2021-05-20 04:32:30|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|0
1621485170000|2021-05-20 04:32:50|6666.4|6663.6|6666.2|6663.4|6666.4|6663.6|6666|6663.2|0
1621485180000|2021-05-20 04:33:00|6666.3|6663.5|6667.3|6664.5|6667.3|6664.5|6666.3|6663.5|3
1621485190000|2021-05-20 04:33:10|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|1
1621485200000|2021-05-20 04:33:20|6667.2|6664.4|6671.3|6668.5|6672.5|6669.7|6667.2|6664.4|45
1621485210000|2021-05-20 04:33:30|6672|6669.2|6671.7|6668.9|6672.8|6669.5|6671.7|6668.8|6
1621485220000|2021-05-20 04:33:40|6671.4|6668.6|6671.8|6669|6671.8|6669|6671.4|6668.6|8
1621485230000|2021-05-20 04:33:50|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|6672.3|6669.5|1
1621485240000|2021-05-20 04:34:00|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|0
1621485250000|2021-05-20 04:34:10|6672.7|6669.9|6672.8|6670|6672.8|6670|6672.7|6669.9|0
1621485260000|2021-05-20 04:34:20|6672.7|6669.9|6671.8|6669|6672.7|6669.9|6671.8|6669|0
1621485270000|2021-05-20 04:34:30|6671|6668.2|6670.3|6667.5|6671|6668.2|6670.2|6667.4|4
1621485290000|2021-05-20 04:34:50|||||||||1
1621485300000|2021-05-20 04:35:00|6669.7|6666.9|6669.8|6667|6669.8|6667|6669.7|6666.9|0
1621485310000|2021-05-20 04:35:10|6670.3|6667.5|6670.2|6667.4|6670.3|6667.5|6670.2|6667.4|0
1621485320000|2021-05-20 04:35:20|6670.3|6667.5|6670.7|6667.9|6671.2|6668.4|6670.3|6667.5|1
1621485330000|2021-05-20 04:35:30|6670.4|6667.6|6671.7|6668.9|6671.7|6668.9|6670.4|6667.6|1
1621485340000|2021-05-20 04:35:40|6672.2|6669.4|6671.7|6668.9|6672.2|6669.4|6671.3|6668.5|0
1621485360000|2021-05-20 04:36:00|6671.3|6668.5|6671|6668.2|6671.3|6668.5|6671|6668.2|0
1621485370000|2021-05-20 04:36:10|6670.2|6667.4|6670.8|6668|6670.8|6668|6670.2|6667.4|1
1621485380000|2021-05-20 04:36:20|6670.7|6667.9|6670.2|6667.4|6671.2|6668.4|6670.2|6667.4|3
1621485390000|2021-05-20 04:36:30|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669|6666.2|13
1621485400000|2021-05-20 04:36:40|6669.7|6666.9|6670|6667.2|6670|6667.2|6669.7|6666.9|0
1621485420000|2021-05-20 04:37:00|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|0
1621485430000|2021-05-20 04:37:10|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|1
1621485440000|2021-05-20 04:37:20|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|6
1621485450000|2021-05-20 04:37:30|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1621485460000|2021-05-20 04:37:40|6669.8|6667|6669.8|6667|6669.8|6667|6669.8|6667|0
1621485480000|2021-05-20 04:38:00|6670.2|6667.4|6670.7|6667.9|6670.7|6667.9|6670.2|6667.4|5
1621485490000|2021-05-20 04:38:10|6671.2|6668.4|6671.6|6668.8|6671.6|6668.8|6671.1|6668.3|2
1621485520000|2021-05-20 04:38:40|6671.4|6668.6|6671|6668.2|6671.4|6668.6|6671|6668.2|0
1621485540000|2021-05-20 04:39:00|6670.6|6667.8|6671.3|6668.5|6671.3|6668.5|6670.6|6667.8|0
1621485550000|2021-05-20 04:39:10|6671.6|6668.8|6671|6668.2|6671.6|6668.8|6671|6668.2|0
1621485570000|2021-05-20 04:39:30|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|6670.6|6667.8|0
1621485580000|2021-05-20 04:39:40|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|0
1621485600000|2021-05-20 04:40:00|6671.1|6668.3|6671.3|6668.5|6671.3|6668.5|6671.1|6668.3|0
1621485610000|2021-05-20 04:40:10|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|0
1621485620000|2021-05-20 04:40:20|6671.1|6668.3|6671|6668.2|6671.1|6668.3|6671|6668.2|0
1621485630000|2021-05-20 04:40:30|6670.6|6667.8|6670.1|6667.3|6670.6|6667.8|6670.1|6667.3|0
1621485650000|2021-05-20 04:40:50|6670.3|6667.5|6670.3|6667.5|6670.3|6667.5|6670.1|6667.3|0
1621485660000|2021-05-20 04:41:00|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|0
1621485690000|2021-05-20 04:41:30|6669.1|6666.3|6669.3|6666.5|6669.3|6666.5|6669.1|6666.3|12
1621485700000|2021-05-20 04:41:40|6669.6|6666.8|6668.6|6665.8|6669.6|6666.8|6668.6|6665.8|0
1621485720000|2021-05-20 04:42:00|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|0
1621485730000|2021-05-20 04:42:10|6669.8|6667|6670.6|6667.8|6670.6|6667.8|6669.8|6667|17
1621485740000|2021-05-20 04:42:20|6671.8|6669|6671.6|6668.8|6671.8|6669|6671.6|6668.8|7
1621485750000|2021-05-20 04:42:30|6671.1|6668.3|6671.1|6668.3|6671.6|6668.8|6671.1|6668.3|0
1621485760000|2021-05-20 04:42:40|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|0
1621485770000|2021-05-20 04:42:50|6671.5|6668.7|6670.6|6667.8|6671.5|6668.7|6670.6|6667.8|1
1621485780000|2021-05-20 04:43:00|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|0
1621485790000|2021-05-20 04:43:10|6671.1|6668.3|6670.6|6667.8|6671.1|6668.3|6670.6|6667.8|0
1621485810000|2021-05-20 04:43:30|6670.8|6668|6670.9|6668.1|6670.9|6668.1|6670.8|6668|0
1621485820000|2021-05-20 04:43:40|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1621485840000|2021-05-20 04:44:00|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|0
1621485850000|2021-05-20 04:44:10|6670.6|6667.8|6671.1|6668.3|6671.1|6668.3|6670.6|6667.8|0
1621485860000|2021-05-20 04:44:20|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|2
1621485870000|2021-05-20 04:44:30|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|0
1621485890000|2021-05-20 04:44:50|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|6672.1|6669.3|0
1621485900000|2021-05-20 04:45:00|6672|6669.2|6672|6669.2|6672|6669.2|6671.8|6669|0
1621485910000|2021-05-20 04:45:10|6671.6|6668.8|6672|6669.2|6672|6669.2|6671.6|6668.8|1
1621485920000|2021-05-20 04:45:20|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1621485940000|2021-05-20 04:45:40|6671.5|6668.7|6671.1|6668.3|6671.6|6668.8|6671.1|6668.3|2
1621485950000|2021-05-20 04:45:50|6671.5|6668.7|6671.6|6668.8|6671.6|6668.8|6671.5|6668.7|1
1621485960000|2021-05-20 04:46:00|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1621485980000|2021-05-20 04:46:20|6670.8|6668|6668.6|6665.8|6670.8|6668|6668.6|6665.8|51
1621485990000|2021-05-20 04:46:30|6669.1|6666.3|6669.6|6666.8|6669.8|6667|6669.1|6666.3|4
1621486000000|2021-05-20 04:46:40|6669.8|6667|6669.9|6667.1|6669.9|6667.1|6669.8|6667|5
1621486010000|2021-05-20 04:46:50|6670.8|6668|6671.1|6668.3|6671.1|6668.3|6670.8|6668|0
1621486020000|2021-05-20 04:47:00|6670.6|6667.8|6671.6|6668.8|6671.6|6668.8|6670.6|6667.8|7
1621486030000|2021-05-20 04:47:10|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1621486040000|2021-05-20 04:47:20|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6671.3|6668.5|6
1621486050000|2021-05-20 04:47:30|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|6671.6|6668.8|0
1621486060000|2021-05-20 04:47:40|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1621486070000|2021-05-20 04:47:50|6671.6|6668.8|6672.3|6669.5|6672.3|6669.5|6671.6|6668.8|1
1621486080000|2021-05-20 04:48:00|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6672.6|6669.8|2
1621486100000|2021-05-20 04:48:20|6673.4|6669.4|6673.3|6670.5|6673.4|6670.5|6672.5|6669.4|0
1621486130000|2021-05-20 04:48:50|||||||||5
1621486140000|2021-05-20 04:49:00|6674.1|6671.3|6674.1|6671.3|6674.3|6671.5|6674.1|6671.3|0
1621486160000|2021-05-20 04:49:20|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|0
1621486170000|2021-05-20 04:49:30|6674.1|6671.3|6674.3|6671.5|6674.3|6671.5|6673.6|6670.8|0
1621486190000|2021-05-20 04:49:50|||||||||1
1621486200000|2021-05-20 04:50:00|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|0
1621486210000|2021-05-20 04:50:10|6674|6671.2|6673.6|6670.8|6674|6671.2|6673.6|6670.8|0
1621486220000|2021-05-20 04:50:20|6673.8|6671|6674.3|6671.5|6674.3|6671.5|6673.8|6671|0
1621486250000|2021-05-20 04:50:50|6674.4|6671.6|6675.1|6672.3|6675.1|6672.3|6674.4|6671.6|0
1621486260000|2021-05-20 04:51:00|6675|6672.2|6674.6|6671.8|6675|6672.2|6674.6|6671.8|0
1621486270000|2021-05-20 04:51:10|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|6674.3|6671.5|0
1621486340000|2021-05-20 04:52:20|6674.8|6672|6675.1|6672.3|6675.1|6672.3|6674.8|6672|0
1621486350000|2021-05-20 04:52:30|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|3
1621486360000|2021-05-20 04:52:40|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|1
1621486370000|2021-05-20 04:52:50|6676.1|6673.3|6675.6|6672.8|6676.1|6673.3|6675.6|6672.8|0
1621486410000|2021-05-20 04:53:30|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|0
1621486420000|2021-05-20 04:53:40|6676|6673.2|6676.1|6673.3|6676.1|6673.3|6675.6|6672.8|0
1621486430000|2021-05-20 04:53:50|6676|6673.2|6675.8|6673|6676|6673.2|6675.6|6672.8|1
1621486440000|2021-05-20 04:54:00|6676.1|6673.3|6675.6|6672.8|6676.3|6673.5|6675.6|6672.8|1
1621486460000|2021-05-20 04:54:20|6675.8|6673|6675.9|6673.1|6676.8|6674|6675.8|6673|7
1621486470000|2021-05-20 04:54:30|6676.3|6673.5|6676.8|6674|6676.8|6674|6676.3|6673.5|1
1621486480000|2021-05-20 04:54:40|6677.1|6674.3|6677.3|6674.5|6677.3|6674.5|6677.1|6674.3|30
1621486490000|2021-05-20 04:54:50|6678.1|6675.3|6678.6|6675.8|6679.1|6676.3|6678.1|6675.3|0
1621486500000|2021-05-20 04:55:00|6678.3|6675.5|6677.4|6674.6|6678.3|6675.5|6677.4|6674.6|1
1621486510000|2021-05-20 04:55:10|6678.1|6675.3|6678.8|6676|6679|6676.2|6676.8|6674|18
1621486530000|2021-05-20 04:55:30|6679.1|6676.3|6678|6675.2|6679.1|6676.3|6678|6675.2|84
1621486540000|2021-05-20 04:55:40|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|0
1621486560000|2021-05-20 04:56:00|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|0
1621486580000|2021-05-20 04:56:20|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|1
1621486610000|2021-05-20 04:56:50|6677.1|6674.3|6677.1|6674.3|6677.3|6674.5|6677.1|6674.3|2
1621486620000|2021-05-20 04:57:00|6677.3|6674.5|6676.8|6674|6677.3|6674.5|6676.3|6673.5|3
1621486630000|2021-05-20 04:57:10|||||||||1
1621486670000|2021-05-20 04:57:50|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|0
1621486680000|2021-05-20 04:58:00|6677.8|6675|6678.3|6675.5|6678.3|6675.5|6677.8|6675|0
1621486690000|2021-05-20 04:58:10|6678.8|6676|6679.3|6676.5|6679.3|6676.5|6678.8|6676|1
1621486700000|2021-05-20 04:58:20|6679.8|6677|6679.3|6676.5|6679.8|6677|6679.3|6676.5|5
1621486710000|2021-05-20 04:58:30|6679.1|6676.3|6678.6|6675.8|6679.1|6676.3|6678.6|6675.8|0
1621486720000|2021-05-20 04:58:40|6679.1|6676.3|6679.3|6676.5|6679.8|6677|6679.1|6676.3|15
1621486730000|2021-05-20 04:58:50|6679.4|6676.6|6679.3|6676.5|6679.8|6677|6679.3|6676.5|5
1621486740000|2021-05-20 04:59:00|6679.1|6676.3|6678.6|6675.8|6679.3|6676.5|6678.6|6675.8|5
1621486750000|2021-05-20 04:59:10|6678.8|6676|6678.8|6676|6678.8|6676|6678.8|6676|0
1621486760000|2021-05-20 04:59:20|6678.3|6675.5|6679.3|6676.5|6679.3|6676.5|6678.3|6675.5|2
1621486790000|2021-05-20 04:59:50|6679.1|6676.3|6679.3|6676.5|6679.3|6676.5|6679.1|6676.3|1
1621486800000|2021-05-20 05:00:00|6679.1|6676.3|6677.3|6674.5|6679.1|6676.3|6677.3|6674.5|6
1621486810000|2021-05-20 05:00:10|6677.4|6674.6|6677.6|6674.8|6677.8|6675|6677.3|6674.5|0
1621486830000|2021-05-20 05:00:30|6677.3|6674.5|6677.1|6674.3|6677.3|6674.5|6677.1|6674.3|0
1621486840000|2021-05-20 05:00:40|6676.6|6673.8|6676.3|6673.5|6676.6|6673.8|6676.3|6673.5|0
1621486850000|2021-05-20 05:00:50|6676.4|6673.6|6676.6|6673.8|6677.3|6674.5|6676.4|6673.6|2
1621486860000|2021-05-20 05:01:00|6677.1|6674.3|6676.6|6673.8|6677.1|6674.3|6676.6|6673.8|0
1621486870000|2021-05-20 05:01:10|6676.8|6674|6677.3|6674.5|6677.3|6674.5|6676.8|6674|0
1621486880000|2021-05-20 05:01:20|6677.8|6675|6678.3|6675.5|6678.3|6675.5|6677.8|6675|0
1621486910000|2021-05-20 05:01:50|6679.1|6676.3|6679.3|6676.5|6679.3|6676.5|6679.1|6676.3|0
1621486920000|2021-05-20 05:02:00|6679.8|6677|6682.8|6680|6682.8|6680|6679.3|6676.5|57
1621486930000|2021-05-20 05:02:10|6682.3|6679.5|6682.4|6679.6|6682.4|6679.6|6682.3|6679.5|1
1621486940000|2021-05-20 05:02:20|6683.1|6680.3|6682.3|6679.5|6683.1|6680.3|6681.6|6678.8|3
1621486950000|2021-05-20 05:02:30|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6681.6|6678.8|0
1621486960000|2021-05-20 05:02:40|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1621486980000|2021-05-20 05:03:00|6682.6|6679.8|6682.3|6679.5|6682.6|6679.8|6682.3|6679.5|2
1621486990000|2021-05-20 05:03:10|6682.1|6679.3|6682.3|6679.5|6683.1|6680.3|6682.1|6679.3|0
1621487010000|2021-05-20 05:03:30|6683|6680.2|6682.3|6679.5|6683.1|6680.3|6682.3|6679.5|0
1621487020000|2021-05-20 05:03:40|6682.1|6679.3|6681.6|6678.8|6682.1|6679.3|6681.6|6678.8|0
1621487030000|2021-05-20 05:03:50|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|0
1621487040000|2021-05-20 05:04:00|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|1
1621487050000|2021-05-20 05:04:10|6680.8|6678|6680.1|6677.3|6681.1|6678.3|6680.1|6677.3|0
1621487060000|2021-05-20 05:04:20|6680|6677.2|6679.6|6676.8|6680|6677.2|6679.6|6676.8|0
1621487070000|2021-05-20 05:04:30|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|6679.1|6676.3|0
1621487080000|2021-05-20 05:04:40|6679.8|6677|6680.1|6677.3|6680.1|6677.3|6679.6|6676.8|0
1621487090000|2021-05-20 05:04:50|6680.3|6677.5|6680.8|6678|6680.8|6678|6680.3|6677.5|0
1621487100000|2021-05-20 05:05:00|6681.1|6678.3|6680.1|6677.3|6681.1|6678.3|6680.1|6677.3|4
1621487110000|2021-05-20 05:05:10|6680.3|6677.5|6680.1|6677.3|6680.6|6677.8|6680.1|6677.3|2
1621487130000|2021-05-20 05:05:30|6679.8|6677|6679.8|6677|6679.8|6677|6679.8|6677|0
1621487140000|2021-05-20 05:05:40|6680.1|6677.3|6679.1|6676.3|6680.1|6677.3|6679.1|6676.3|1
1621487150000|2021-05-20 05:05:50|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|0
1621487160000|2021-05-20 05:06:00|6679.8|6677|6679.1|6676.3|6679.8|6677|6679.1|6676.3|0
1621487170000|2021-05-20 05:06:10|6678.6|6675.8|6679.1|6676.3|6679.1|6676.3|6678.6|6675.8|0
1621487210000|2021-05-20 05:06:50|6679.3|6676.5|6679.1|6676.3|6679.3|6676.5|6678.6|6675.8|1
1621487220000|2021-05-20 05:07:00|6679|6676.2|6678.6|6675.8|6679|6676.2|6678.6|6675.8|1
1621487230000|2021-05-20 05:07:10|||||||||1
1621487280000|2021-05-20 05:08:00|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|2
1621487310000|2021-05-20 05:08:30|6677.1|6674.3|6676|6673.2|6677.1|6674.3|6675.6|6672.8|6
1621487320000|2021-05-20 05:08:40|6676.1|6673.3|6676.6|6673.8|6676.6|6673.8|6676.1|6673.3|1
1621487340000|2021-05-20 05:09:00|6676.4|6673.6|6676|6673.2|6676.4|6673.6|6676|6673.2|2
1621487360000|2021-05-20 05:09:20|||||||||2
1621487410000|2021-05-20 05:10:10|||||||||1
1621487420000|2021-05-20 05:10:20|6676.1|6673.3|6676.1|6673.3|6676.6|6673.8|6676.1|6673.3|1
1621487430000|2021-05-20 05:10:30|6675.6|6672.8|6675.3|6672.5|6675.6|6672.8|6674.1|6671.3|54
1621487440000|2021-05-20 05:10:40|6675.6|6672.8|6674.6|6671.8|6675.6|6672.8|6674.6|6671.8|4
1621487460000|2021-05-20 05:11:00|6674.3|6671.5|6675.1|6672.3|6675.1|6672.3|6674.3|6671.5|1
1621487470000|2021-05-20 05:11:10|6675.5|6672.7|6674.3|6671.5|6675.5|6672.7|6674.3|6671.5|3
1621487480000|2021-05-20 05:11:20|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|0
1621487490000|2021-05-20 05:11:30|6675.5|6672.7|6675.5|6672.7|6675.5|6672.7|6675.5|6672.7|0
1621487500000|2021-05-20 05:11:40|6675.1|6672.3|6674|6671.2|6675.1|6672.3|6674|6671.2|2
1621487510000|2021-05-20 05:11:50|6674.1|6671.3|6674.1|6671.3|6675.1|6672.3|6674.1|6671.3|38
1621487520000|2021-05-20 05:12:00|6674|6671.2|6674|6671.2|6674|6671.2|6674|6671.2|0
1621487530000|2021-05-20 05:12:10|||||||||17
1621487540000|2021-05-20 05:12:20|6672.1|6669.3|6673|6670.2|6673|6670.2|6672.1|6669.3|25
1621487550000|2021-05-20 05:12:30|6672.3|6669.5|6672|6669.2|6672.3|6669.5|6672|6669.2|6
1621487560000|2021-05-20 05:12:40|6671.5|6668.7|6671|6668.2|6671.5|6668.7|6670.1|6667.3|3
1621487570000|2021-05-20 05:12:50|6670.9|6668.1|6670.5|6667.7|6671|6668.2|6670.5|6667.7|0
1621487580000|2021-05-20 05:13:00|6671|6668.2|6670|6667.2|6671|6668.2|6670|6667.2|10
1621487610000|2021-05-20 05:13:30|6669.6|6666.8|6669.3|6666.5|6669.6|6666.8|6669.1|6666.3|0
1621487620000|2021-05-20 05:13:40|6670|6667.2|6670|6667.2|6670|6667.2|6670|6667.2|0
1621487650000|2021-05-20 05:14:10|6670.5|6667.7|6670.1|6667.3|6671|6668.2|6669.5|6666.7|2
1621487660000|2021-05-20 05:14:20|6670|6667.2|6669|6666.2|6670|6667.2|6669|6666.2|2
1621487680000|2021-05-20 05:14:40|6668.9|6666.1|6668|6665.2|6668.9|6666.1|6666.9|6664.1|75
1621487690000|2021-05-20 05:14:50|6667.9|6665.1|6668|6665.2|6668|6665.2|6667.9|6665.1|0
1621487700000|2021-05-20 05:15:00|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|1
1621487710000|2021-05-20 05:15:10|6668|6665.2|6668|6665.2|6668|6665.2|6668|6665.2|0
1621487720000|2021-05-20 05:15:20|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|6668.5|6665.7|0
1621487730000|2021-05-20 05:15:30|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|0
1621487750000|2021-05-20 05:15:50|6668.4|6665.6|6668.9|6666.1|6668.9|6666.1|6668.4|6665.6|1
1621487760000|2021-05-20 05:16:00|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6667.4|6664.6|4
1621487770000|2021-05-20 05:16:10|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|0
1621487780000|2021-05-20 05:16:20|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|0
1621487790000|2021-05-20 05:16:30|6667|6664.2|6666.9|6664.1|6667|6664.2|6666.9|6664.1|0
1621487800000|2021-05-20 05:16:40|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|0
1621487810000|2021-05-20 05:16:50|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|0
1621487820000|2021-05-20 05:17:00|6667|6664.2|6667|6664.2|6667|6664.2|6666.9|6664.1|1
1621487830000|2021-05-20 05:17:10|6666.9|6664.1|6666.9|6664.1|6667|6664.2|6666.9|6664.1|0
1621487840000|2021-05-20 05:17:20|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|1
1621487870000|2021-05-20 05:17:50|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|1
1621487880000|2021-05-20 05:18:00|||||||||1
1621487910000|2021-05-20 05:18:30|6667|6664.2|6667|6664.2|6667|6664.2|6667|6664.2|1
1621487920000|2021-05-20 05:18:40|6667.1|6664.3|6667.5|6664.7|6667.5|6664.7|6667.1|6664.3|0
1621487930000|2021-05-20 05:18:50|6666.9|6664.1|6665.9|6663.1|6666.9|6664.1|6665.8|6663|5
1621487940000|2021-05-20 05:19:00|6665.5|6662.7|6666|6663.2|6666|6663.2|6665.5|6662.7|4
1621487950000|2021-05-20 05:19:10|6666.5|6663.7|6666|6663.2|6667|6664.2|6665.9|6663.1|0
1621487960000|2021-05-20 05:19:20|6665.9|6663.1|6666|6663.2|6666|6663.2|6665.9|6663.1|0
1621487970000|2021-05-20 05:19:30|6665.9|6663.1|6665.4|6662.6|6665.9|6663.1|6665.4|6662.6|0
1621487980000|2021-05-20 05:19:40|6665|6662.2|6665.5|6662.7|6665.5|6662.7|6665|6662.2|0
1621487990000|2021-05-20 05:19:50|6666|6663.2|6666|6663.2|6666.5|6663.7|6665.9|6663.1|1
1621488000000|2021-05-20 05:20:00|6666.4|6663.6|6667|6664.2|6667|6664.2|6666|6663.2|1
1621488010000|2021-05-20 05:20:10|6667.5|6664.7|6667.9|6665.1|6668.4|6665.6|6667.5|6664.7|4
1621488020000|2021-05-20 05:20:20|6667.5|6664.7|6667.9|6665.1|6667.9|6665.1|6667|6664.2|1
1621488030000|2021-05-20 05:20:30|6668|6665.2|6668.9|6666.1|6668.9|6666.1|6668|6665.2|2
1621488050000|2021-05-20 05:20:50|||||||||1
1621488060000|2021-05-20 05:21:00|||||||||1
1621488070000|2021-05-20 05:21:10|6668.5|6665.7|6668|6665.2|6668.5|6665.7|6667.9|6665.1|2
1621488090000|2021-05-20 05:21:30|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|6668.4|6665.6|1
1621488100000|2021-05-20 05:21:40|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|0
1621488110000|2021-05-20 05:21:50|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|0
1621488120000|2021-05-20 05:22:00|6668.5|6665.7|6668.4|6665.6|6668.5|6665.7|6668.4|6665.6|1
1621488200000|2021-05-20 05:23:20|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|6668.9|6666.1|1
1621488210000|2021-05-20 05:23:30|||||||||1
1621488220000|2021-05-20 05:23:40|6669.1|6666.3|6671|6668.2|6672.4|6669.6|6669.1|6666.3|95
1621488230000|2021-05-20 05:23:50|6670.9|6668.1|6671|6668.2|6671|6668.2|6670.9|6668.1|7
1621488240000|2021-05-20 05:24:00|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|6670.9|6668.1|0
1621488250000|2021-05-20 05:24:10|6671|6668.2|6670|6667.2|6671|6668.2|6670|6667.2|1
1621488260000|2021-05-20 05:24:20|||||||||2
1621488290000|2021-05-20 05:24:50|6670.1|6667.3|6670.9|6668.1|6671|6668.2|6670.1|6667.3|0
1621488300000|2021-05-20 05:25:00|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|6670.5|6667.7|0
1621488310000|2021-05-20 05:25:10|6670|6667.2|6670.4|6667.6|6670.4|6667.6|6670|6667.2|6
1621488320000|2021-05-20 05:25:20|6670.9|6668.1|6671.5|6668.7|6671.5|6668.7|6670.9|6668.1|1
1621488330000|2021-05-20 05:25:30|6671.4|6668.6|6671.5|6668.7|6671.5|6668.7|6671.4|6668.6|1
1621488340000|2021-05-20 05:25:40|6672|6669.2|6671.8|6669|6672|6669.2|6671.8|6669|1
1621488360000|2021-05-20 05:26:00|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|0
1621488370000|2021-05-20 05:26:10|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|0
1621488390000|2021-05-20 05:26:30|6671|6668.2|6670.9|6668.1|6671|6668.2|6670.9|6668.1|0
1621488400000|2021-05-20 05:26:40|6670.5|6667.7|6670.9|6668.1|6671|6668.2|6670.4|6667.6|1
1621488410000|2021-05-20 05:26:50|6671.5|6668.7|6672.6|6669.8|6672.6|6669.8|6671.5|6668.7|4
1621488420000|2021-05-20 05:27:00|6673|6670.2|6674|6671.2|6675|6672.2|6672.4|6669.6|7
1621488430000|2021-05-20 05:27:10|6673.9|6671.1|6674|6671.2|6674|6671.2|6673.4|6670.6|0
1621488440000|2021-05-20 05:27:20|||||||||5
1621488470000|2021-05-20 05:27:50|6674.1|6671.3|6674|6671.2|6675|6672.2|6674|6671.2|0
1621488480000|2021-05-20 05:28:00|6674.1|6671.3|6673.9|6671.1|6674.9|6672.1|6673.9|6671.1|0
1621488490000|2021-05-20 05:28:10|6674|6671.2|6674|6671.2|6674|6671.2|6674|6671.2|0
1621488510000|2021-05-20 05:28:30|6673.9|6671.1|6674|6671.2|6674|6671.2|6673.9|6671.1|0
1621488520000|2021-05-20 05:28:40|6673.9|6671.1|6674|6671.2|6674|6671.2|6673.9|6671.1|0
1621488530000|2021-05-20 05:28:50|6673.9|6671.1|6674|6671.2|6674|6671.2|6673.9|6671.1|0
1621488550000|2021-05-20 05:29:10|6673.9|6671.1|6674|6671.2|6674|6671.2|6673.9|6671.1|1
1621488560000|2021-05-20 05:29:20|6673.9|6671.1|6674|6671.2|6674|6671.2|6673.1|6670.3|1
1621488570000|2021-05-20 05:29:30|6674.1|6671.3|6675|6672.2|6675|6672.2|6674.1|6671.3|8
1621488590000|2021-05-20 05:29:50|6675.9|6673.1|6676.1|6673.3|6676.1|6673.3|6675.9|6673.1|4
1621488600000|2021-05-20 05:30:00|6676.5|6673.7|6677|6674.2|6679.4|6676.6|6675.4|6672.6|26
1621488610000|2021-05-20 05:30:10|6677.1|6674.3|6678|6675.2|6679.9|6677.1|6677.1|6674.3|8
1621488620000|2021-05-20 05:30:20|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|0
1621488630000|2021-05-20 05:30:30|6679|6676.2|6679|6676.2|6679|6676.2|6679|6676.2|0
1621488640000|2021-05-20 05:30:40|6679.4|6676.6|6681.5|6678.7|6681.5|6678.7|6679.4|6676.6|15
1621488650000|2021-05-20 05:30:50|6682.4|6679.6|6682.4|6679.6|6683.8|6681|6682.4|6679.6|14
1621488660000|2021-05-20 05:31:00|6683.8|6681|6683.9|6681.1|6684|6681.2|6683.8|6681|7
1621488670000|2021-05-20 05:31:10|6684|6681.2|6683|6680.2|6684|6681.2|6682.8|6680|10
1621488680000|2021-05-20 05:31:20|6684.1|6680.1|6683.4|6680.6|6684.1|6680.6|6683.4|6680.1|0
1621488690000|2021-05-20 05:31:30|6684|6681.2|6683.8|6681|6684.9|6682.1|6683.8|6681|1
1621488700000|2021-05-20 05:31:40|6683.9|6681.1|6682.9|6680.1|6683.9|6681.1|6682.9|6680.1|5
1621488710000|2021-05-20 05:31:50|6682.8|6680|6683.6|6680.8|6683.9|6681.1|6682.4|6679.6|13
1621488720000|2021-05-20 05:32:00|6682.9|6680.1|6683.5|6680.7|6684.4|6681.6|6682.9|6680.1|11
1621488730000|2021-05-20 05:32:10|6683.8|6681|6682.4|6679.6|6683.8|6681|6681.9|6679.1|11
1621488740000|2021-05-20 05:32:20|6681|6678.2|6681.4|6678.6|6681.9|6679.1|6681|6678.2|17
1621488750000|2021-05-20 05:32:30|6681.9|6679.1|6678.9|6676.1|6681.9|6679.1|6678.9|6676.1|9
1621488760000|2021-05-20 05:32:40|6679|6676.2|6680.4|6677.6|6680.4|6677.6|6678.9|6676.1|3
1621488770000|2021-05-20 05:32:50|6679.9|6677.1|6679.8|6677|6680.9|6678.1|6679.8|6677|11
1621488780000|2021-05-20 05:33:00|6679.6|6676.8|6678.8|6676|6679.6|6676.8|6678.8|6676|1
1621488790000|2021-05-20 05:33:10|6678.9|6676.1|6678.4|6675.6|6678.9|6676.1|6678.4|6675.6|0
1621488800000|2021-05-20 05:33:20|6679|6676.2|6680.8|6678|6680.8|6678|6679|6676.2|9
1621488810000|2021-05-20 05:33:30|6680.4|6677.6|6680.8|6678|6681.4|6678.6|6680.4|6677.6|12
1621488820000|2021-05-20 05:33:40|6680.3|6677.5|6681.9|6679.1|6681.9|6679.1|6679.9|6677.1|16
1621488830000|2021-05-20 05:33:50|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|3
1621488840000|2021-05-20 05:34:00|6682.5|6678.5|6682.4|6679.6|6682.9|6680.1|6681.9|6678.5|2
1621488850000|2021-05-20 05:34:10|6682.9|6680.1|6682.4|6679.6|6682.9|6680.1|6682.4|6679.6|0
1621488860000|2021-05-20 05:34:20|6682.9|6680.1|6682.8|6680|6682.9|6680.1|6682.8|6680|0
1621488870000|2021-05-20 05:34:30|6682.6|6679.8|6682|6679.2|6682.6|6679.8|6681.9|6679.1|5
1621488880000|2021-05-20 05:34:40|6681.9|6679.1|6681.9|6679.1|6682|6679.2|6681.9|6679.1|0
1621488890000|2021-05-20 05:34:50|6682|6679.2|6682.8|6680|6682.9|6680.1|6682|6679.2|4
1621488900000|2021-05-20 05:35:00|6682.9|6680.1|6682.8|6680|6682.9|6680.1|6682.3|6679.5|0
1621488910000|2021-05-20 05:35:10|6682.3|6679.5|6683|6680.2|6683|6680.2|6682.3|6679.5|1
1621488920000|2021-05-20 05:35:20|6683.3|6680.5|6682.4|6679.6|6683.3|6680.5|6681.4|6678.6|2
1621488930000|2021-05-20 05:35:30|6682|6679.2|6682.9|6680.1|6683.4|6680.6|6681.9|6679.1|4
1621488940000|2021-05-20 05:35:40|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.3|6679.5|5
1621488950000|2021-05-20 05:35:50|6682.3|6679.5|6681.9|6679.1|6682.4|6679.6|6681.9|6679.1|5
1621488960000|2021-05-20 05:36:00|6682|6679.2|6682|6679.2|6682.4|6679.6|6681.9|6679.1|2
1621488970000|2021-05-20 05:36:10|6681.9|6679.1|6680.9|6678.1|6682.4|6679.6|6680.9|6678.1|1
1621488980000|2021-05-20 05:36:20|6680.8|6678|6680|6677.2|6680.9|6678.1|6679.9|6677.1|7
1621488990000|2021-05-20 05:36:30|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|0
1621489000000|2021-05-20 05:36:40|6680.9|6678.1|6681.4|6678.6|6682.4|6679.6|6680.9|6678.1|11
1621489010000|2021-05-20 05:36:50|6681.8|6679|6681.9|6679.1|6682.4|6679.6|6681.8|6679|1
1621489020000|2021-05-20 05:37:00|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|1
1621489030000|2021-05-20 05:37:10|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|1
1621489040000|2021-05-20 05:37:20|6682|6679.2|6681.9|6679.1|6682.4|6679.6|6681.9|6679.1|0
1621489060000|2021-05-20 05:37:40|6682|6679.2|6681.9|6679.1|6682.8|6680|6681.9|6679.1|0
1621489080000|2021-05-20 05:38:00|6680.9|6678.1|6680.4|6677.6|6680.9|6678.1|6679.9|6677.1|7
1621489090000|2021-05-20 05:38:10|6680.9|6678.1|6681.8|6679|6681.8|6679|6680.9|6678.1|1
1621489100000|2021-05-20 05:38:20|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|0
1621489110000|2021-05-20 05:38:30|6681.4|6678.6|6680.9|6678.1|6681.4|6678.6|6680.9|6678.1|0
1621489120000|2021-05-20 05:38:40|6680.5|6677.7|6681.8|6679|6682|6679.2|6680.4|6677.6|1
1621489130000|2021-05-20 05:38:50|6681.6|6678.8|6682.4|6679.6|6682.4|6679.6|6681.6|6678.8|0
1621489140000|2021-05-20 05:39:00|6682.9|6680.1|6682.8|6680|6682.9|6680.1|6682.8|6680|1
1621489150000|2021-05-20 05:39:10|6681.9|6679.1|6681.4|6678.6|6681.9|6679.1|6681.4|6678.6|0
1621489160000|2021-05-20 05:39:20|6681.5|6678.7|6681.8|6679|6681.9|6679.1|6681.5|6678.7|0
1621489180000|2021-05-20 05:39:40|6681.3|6678.5|6679.9|6677.1|6681.3|6678.5|6679.9|6677.1|0
1621489190000|2021-05-20 05:39:50|6680.3|6677.5|6680.9|6678.1|6680.9|6678.1|6680.3|6677.5|6
1621489200000|2021-05-20 05:40:00|6679.9|6677.1|6681.3|6678.5|6681.4|6678.6|6679.9|6677.1|3
1621489210000|2021-05-20 05:40:10|6680.9|6678.1|6679.4|6676.6|6680.9|6678.1|6679.4|6676.6|6
1621489220000|2021-05-20 05:40:20|6679.3|6676.5|6677.9|6675.1|6679.4|6676.6|6677.9|6675.1|10
1621489230000|2021-05-20 05:40:30|6678|6675.2|6677.9|6675.1|6678.9|6676.1|6677.8|6675|11
1621489240000|2021-05-20 05:40:40|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6677.9|6675.1|4
1621489250000|2021-05-20 05:40:50|6678.3|6675.5|6677.9|6675.1|6678.3|6675.5|6677.9|6675.1|0
1621489260000|2021-05-20 05:41:00|6678.3|6675.5|6678.4|6675.6|6678.4|6675.6|6678.3|6675.5|2
1621489280000|2021-05-20 05:41:20|6678.5|6675.7|6678.8|6676|6679.4|6676.6|6678.5|6675.7|4
1621489290000|2021-05-20 05:41:30|6678.3|6675.5|6678|6675.2|6678.3|6675.5|6677.9|6675.1|0
1621489300000|2021-05-20 05:41:40|6678.3|6675.5|6680.8|6678|6680.9|6678.1|6677.9|6675.1|23
1621489310000|2021-05-20 05:41:50|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|0
1621489320000|2021-05-20 05:42:00|6680.8|6678|6682.9|6680.1|6682.9|6680.1|6680.8|6678|9
1621489330000|2021-05-20 05:42:10|6682.8|6680|6680.8|6678|6682.8|6680|6680.8|6678|7
1621489340000|2021-05-20 05:42:20|6680.9|6678.1|6682.3|6679.5|6682.3|6679.5|6680.8|6678|3
1621489360000|2021-05-20 05:42:40|6682.9|6680.1|6682.8|6680|6682.9|6680.1|6682.8|6680|2
1621489370000|2021-05-20 05:42:50|6682.6|6679.8|6682.3|6679.5|6682.6|6679.8|6682.3|6679.5|0
1621489390000|2021-05-20 05:43:10|6681.9|6679.1|6680.4|6677.6|6681.9|6679.1|6680.4|6677.6|5
1621489400000|2021-05-20 05:43:20|6680.7|6677.9|6680.8|6678|6681.9|6679.1|6680.7|6677.9|46
1621489410000|2021-05-20 05:43:30|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|4
1621489420000|2021-05-20 05:43:40|6680.8|6678|6682.3|6679.5|6682.9|6680.1|6680.8|6678|26
1621489430000|2021-05-20 05:43:50|6682|6679.2|6682.4|6679.6|6682.4|6679.6|6680.9|6678.1|22
1621489440000|2021-05-20 05:44:00|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|1
1621489450000|2021-05-20 05:44:10|6683|6680.2|6682.9|6680.1|6683.4|6680.6|6682.8|6680|5
1621489460000|2021-05-20 05:44:20|6682.8|6680|6682.4|6679.6|6682.8|6680|6681.9|6679.1|0
1621489470000|2021-05-20 05:44:30|6682.9|6680.1|6683.4|6680.6|6683.5|6680.7|6682.9|6680.1|0
1621489480000|2021-05-20 05:44:40|6683.9|6681.1|6683.4|6680.6|6683.9|6681.1|6683.4|6680.6|1
1621489500000|2021-05-20 05:45:00|6683.3|6680.5|6683.4|6680.6|6683.4|6680.6|6682.8|6680|9
1621489510000|2021-05-20 05:45:10|6683.9|6681.1|6684.3|6681.5|6684.3|6681.5|6683.9|6681.1|3
1621489520000|2021-05-20 05:45:20|6684.6|6681.8|6684.9|6682.1|6684.9|6682.1|6684.6|6681.8|7
1621489530000|2021-05-20 05:45:30|6683.9|6681.1|6684.4|6681.6|6684.4|6681.6|6683.9|6681.1|17
1621489540000|2021-05-20 05:45:40|6684.8|6682|6683.4|6680.6|6684.8|6682|6683.4|6680.6|4
1621489560000|2021-05-20 05:46:00|6682.9|6680.1|6683.8|6681|6684.5|6681.7|6682.9|6680.1|7
1621489570000|2021-05-20 05:46:10|6683.5|6680.7|6684|6681.2|6684|6681.2|6683|6680.2|6
1621489580000|2021-05-20 05:46:20|6684.1|6681.3|6683.9|6681.1|6684.5|6681.7|6683.4|6680.6|35
1621489590000|2021-05-20 05:46:30|6684|6681.2|6684.5|6681.7|6684.5|6681.7|6684|6681.2|11
1621489600000|2021-05-20 05:46:40|6684.4|6681.6|6684.5|6681.7|6684.5|6681.7|6684|6681.2|22
1621489610000|2021-05-20 05:46:50|6684.4|6681.6|6683.9|6681.1|6684.5|6681.7|6683.9|6681.1|4
1621489620000|2021-05-20 05:47:00|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|0
1621489630000|2021-05-20 05:47:10|6684.5|6681.7|6684.8|6682|6684.9|6682.1|6684|6681.2|15
1621489640000|2021-05-20 05:47:20|6684.9|6682.1|6683.9|6681.1|6684.9|6682.1|6683.9|6681.1|1
1621489650000|2021-05-20 05:47:30|6683.1|6680.3|6682.9|6680.1|6683.1|6680.3|6682.9|6680.1|1
1621489660000|2021-05-20 05:47:40|6682.8|6680|6682.9|6680.1|6682.9|6680.1|6682.4|6679.6|0
1621489670000|2021-05-20 05:47:50|6682.4|6679.6|6681.4|6678.6|6682.6|6679.8|6681.4|6678.6|0
1621489680000|2021-05-20 05:48:00|6680.9|6678.1|6681.5|6678.7|6681.9|6679.1|6680.9|6678.1|0
1621489690000|2021-05-20 05:48:10|6681.1|6678.3|6680.8|6678|6681.1|6678.3|6679.4|6676.6|47
1621489700000|2021-05-20 05:48:20|6680.9|6678.1|6679.8|6677|6680.9|6678.1|6679.8|6677|4
1621489710000|2021-05-20 05:48:30|6679.9|6677.1|6678.9|6676.1|6679.9|6677.1|6678.8|6676|27
1621489720000|2021-05-20 05:48:40|6678.8|6676|6678.8|6676|6678.8|6676|6678.8|6676|0
1621489740000|2021-05-20 05:49:00|6678.6|6675.8|6676.9|6674.1|6678.6|6675.8|6676.9|6674.1|23
1621489750000|2021-05-20 05:49:10|6678|6675.2|6677.4|6674.6|6678.5|6675.7|6677.4|6674.6|11
1621489760000|2021-05-20 05:49:20|6677.5|6674.7|6678.4|6675.6|6678.4|6675.6|6677.5|6674.7|1
1621489770000|2021-05-20 05:49:30|6677.9|6675.1|6678.8|6676|6678.8|6676|6677.9|6675.1|0
1621489780000|2021-05-20 05:49:40|6678.9|6676.1|6678.8|6676|6678.9|6676.1|6678.8|6676|1
1621489790000|2021-05-20 05:49:50|6678.6|6675.8|6678.3|6675.5|6678.6|6675.8|6677.8|6675|2
1621489800000|2021-05-20 05:50:00|6677.8|6675|6677.8|6675|6677.8|6675|6677.8|6675|0
1621489830000|2021-05-20 05:50:30|6677.3|6674.5|6676.8|6674|6677.3|6674.5|6676.8|6674|1
1621489870000|2021-05-20 05:51:10|6675.9|6673.1|6676.4|6673.6|6676.4|6673.6|6674.9|6672.1|10
1621489880000|2021-05-20 05:51:20|6676.8|6674|6676.9|6674.1|6676.9|6674.1|6676.8|6674|3
1621489890000|2021-05-20 05:51:30|6677.3|6674.5|6676|6673.2|6677.3|6674.5|6676|6673.2|0
1621489900000|2021-05-20 05:51:40|6676.4|6673.6|6676.5|6673.7|6676.5|6673.7|6676.4|6673.6|0
1621489910000|2021-05-20 05:51:50|6677.9|6675.1|6681.4|6678.6|6681.4|6678.6|6677.9|6675.1|22
1621489920000|2021-05-20 05:52:00|6680.9|6678.1|6679.8|6677|6680.9|6678.1|6679.8|6677|3
1621489930000|2021-05-20 05:52:10|6679.5|6676.7|6679.4|6676.6|6679.5|6676.7|6679.4|6676.6|0
1621489940000|2021-05-20 05:52:20|6681.3|6678.5|6680.4|6677.6|6681.3|6678.5|6680.4|6677.6|0
1621489950000|2021-05-20 05:52:30|6679.9|6677.1|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|0
1621489960000|2021-05-20 05:52:40|6679.8|6677|6678.4|6675.6|6679.8|6677|6678.4|6675.6|2
1621489980000|2021-05-20 05:53:00|6678.9|6676.1|6678.8|6676|6678.9|6676.1|6678.8|6676|2
1621489990000|2021-05-20 05:53:10|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|9
1621490000000|2021-05-20 05:53:20|6678.8|6676|6679.4|6676.6|6679.9|6677.1|6678.8|6676|24
1621490010000|2021-05-20 05:53:30|6679.8|6677|6680.4|6677.6|6680.9|6678.1|6679.8|6677|9
1621490020000|2021-05-20 05:53:40|6680.5|6677.7|6680.4|6677.6|6680.9|6678.1|6680.4|6677.6|0
1621490030000|2021-05-20 05:53:50|6680.5|6677.7|6679.9|6677.1|6680.9|6678.1|6679.8|6677|2
1621490040000|2021-05-20 05:54:00|6680|6677.2|6680.8|6678|6680.9|6678.1|6680|6677.2|1
1621490050000|2021-05-20 05:54:10|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|0
1621490090000|2021-05-20 05:54:50|6680.5|6677.7|6680.4|6677.6|6680.9|6678.1|6680.4|6677.6|5
1621490110000|2021-05-20 05:55:10|6679.9|6677.1|6679.8|6677|6679.9|6677.1|6679.8|6677|0
1621490120000|2021-05-20 05:55:20|6679.9|6677.1|6680.5|6677.7|6680.5|6677.7|6679.9|6677.1|3
1621490130000|2021-05-20 05:55:30|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|0
1621490140000|2021-05-20 05:55:40|6679.9|6677.1|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|0
1621490150000|2021-05-20 05:55:50|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|0
1621490160000|2021-05-20 05:56:00|6679.8|6677|6680|6677.2|6680.4|6677.6|6679.8|6677|0
1621490180000|2021-05-20 05:56:20|6679.9|6677.1|6679.8|6677|6679.9|6677.1|6679.4|6676.6|2
1621490190000|2021-05-20 05:56:30|6680.5|6677.7|6682.4|6679.6|6682.4|6679.6|6680.5|6677.7|16
1621490200000|2021-05-20 05:56:40|6682.3|6679.5|6681.9|6679.1|6682.3|6679.5|6681.9|6679.1|0
1621490210000|2021-05-20 05:56:50|||||||||2
1621490220000|2021-05-20 05:57:00|6682|6679.2|6681.8|6679|6682|6679.2|6681.8|6679|0
1621490230000|2021-05-20 05:57:10|6682|6679.2|6682.4|6679.6|6682.4|6679.6|6681.9|6679.1|1
1621490260000|2021-05-20 05:57:40|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|6682.5|6679.7|0
1621490280000|2021-05-20 05:58:00|||||||||1
1621490290000|2021-05-20 05:58:10|6681.7|6678.9|6681.4|6678.6|6681.7|6678.9|6681.4|6678.6|2
1621490310000|2021-05-20 05:58:30|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|0
1621490320000|2021-05-20 05:58:40|6680.4|6677.6|6679.9|6677.1|6680.4|6677.6|6679.9|6677.1|12
1621490330000|2021-05-20 05:58:50|6679.4|6676.6|6679.4|6676.6|6679.9|6677.1|6679.4|6676.6|1
1621490340000|2021-05-20 05:59:00|6679.8|6677|6679.8|6677|6679.9|6677.1|6679.8|6677|0
1621490380000|2021-05-20 05:59:40|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|0
1621490390000|2021-05-20 05:59:50|6679.5|6676.7|6681.4|6678.6|6681.4|6678.6|6679.5|6676.7|14
1621490400000|2021-05-20 06:00:00|6681.9|6679.1|6682|6679.2|6682|6679.2|6681.9|6679.1|7
1621490410000|2021-05-20 06:00:10|6681.9|6679.1|6680.4|6677.6|6681.9|6679.1|6680.4|6677.6|6
1621490420000|2021-05-20 06:00:20|6680.9|6678.1|6681|6678.2|6681|6678.2|6680.9|6678.1|3
1621490430000|2021-05-20 06:00:30|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.4|6677.6|22
1621490440000|2021-05-20 06:00:40|6680.5|6677.7|6680|6677.2|6680.5|6677.7|6679.8|6677|13
1621490450000|2021-05-20 06:00:50|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|2
1621490460000|2021-05-20 06:01:00|6678.5|6675.7|6676.4|6673.6|6678.5|6675.7|6676.4|6673.6|13
1621490470000|2021-05-20 06:01:10|6676.3|6673.5|6675.9|6673.1|6676.3|6673.5|6675.9|6673.1|0
1621490480000|2021-05-20 06:01:20|6675.1|6672.3|6672.9|6670.1|6675.1|6672.3|6672.9|6670.1|21
1621490490000|2021-05-20 06:01:30|6672.8|6670|6674.4|6671.6|6674.4|6671.6|6672.8|6670|16
1621490500000|2021-05-20 06:01:40|6673.9|6671.1|6674.4|6671.6|6675|6672.2|6673.4|6670.6|22
1621490510000|2021-05-20 06:01:50|6673.9|6671.1|6675.8|6673|6675.8|6673|6673.9|6671.1|2
1621490520000|2021-05-20 06:02:00|6675.9|6673.1|6678.4|6675.6|6678.4|6675.6|6675.9|6673.1|6
1621490530000|2021-05-20 06:02:10|6677.4|6674.6|6678.4|6675.6|6678.4|6675.6|6677.4|6674.6|6
1621490540000|2021-05-20 06:02:20|6677.9|6675.1|6676.9|6674.1|6677.9|6675.1|6676.9|6674.1|2
1621490550000|2021-05-20 06:02:30|6677.3|6674.5|6678|6675.2|6678|6675.2|6677.3|6674.5|10
1621490560000|2021-05-20 06:02:40|6679.4|6676.6|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|28
1621490570000|2021-05-20 06:02:50|6679.8|6677|6680|6677.2|6680|6677.2|6679.4|6676.6|2
1621490580000|2021-05-20 06:03:00|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|6680.4|6677.6|1
1621490590000|2021-05-20 06:03:10|||||||||1
1621490600000|2021-05-20 06:03:20|6681|6678.2|6683|6680.2|6683.3|6680.5|6681|6678.2|5
1621490610000|2021-05-20 06:03:30|6683.4|6680.6|6683|6680.2|6683.4|6680.6|6682.9|6680.1|8
1621490620000|2021-05-20 06:03:40|6682.9|6680.1|6683.8|6681|6683.9|6681.1|6682.9|6680.1|4
1621490630000|2021-05-20 06:03:50|6682.9|6680.1|6683|6680.2|6683|6680.2|6682.9|6680.1|0
1621490640000|2021-05-20 06:04:00|6683.5|6680.7|6683.4|6680.6|6683.5|6680.7|6683.4|6680.6|6
1621490650000|2021-05-20 06:04:10|6683|6680.2|6682|6679.2|6683|6680.2|6682|6679.2|2
1621490660000|2021-05-20 06:04:20|6682.5|6679.7|6684|6681.2|6684.5|6681.7|6682.5|6679.7|21
1621490670000|2021-05-20 06:04:30|6684.1|6681.3|6684|6681.2|6684.5|6681.7|6684|6681.2|28
1621490680000|2021-05-20 06:04:40|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|121
1621490690000|2021-05-20 06:04:50|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|11
1621490700000|2021-05-20 06:05:00|||||||||6
1621490710000|2021-05-20 06:05:10|||||||||1
1621490720000|2021-05-20 06:05:20|6684.5|6681.7|6689|6686.2|6689.5|6686.7|6684.5|6681.7|113
1621490730000|2021-05-20 06:05:30|6689.1|6686.3|6689|6686.2|6689.9|6687.1|6688.9|6686.1|3
1621490740000|2021-05-20 06:05:40|6690.3|6687.5|6689.9|6687.1|6690.3|6687.5|6689.9|6687.1|3
1621490750000|2021-05-20 06:05:50|6689.4|6686.6|6689|6686.2|6689.4|6686.6|6688.9|6686.1|18
1621490760000|2021-05-20 06:06:00|6689.4|6686.6|6688.4|6685.6|6689.4|6686.6|6688.3|6685.5|7
1621490770000|2021-05-20 06:06:10|6688.3|6685.5|6688|6685.2|6688.4|6685.6|6687.4|6684.6|12
1621490780000|2021-05-20 06:06:20|6687.9|6685.1|6687|6684.2|6688.8|6686|6686.9|6684.1|15
1621490790000|2021-05-20 06:06:30|6687.1|6684.3|6687|6684.2|6687.5|6684.7|6686.9|6684.1|21
1621490800000|2021-05-20 06:06:40|6687.5|6684.7|6686.9|6684.1|6687.5|6684.7|6686.9|6684.1|8
1621490810000|2021-05-20 06:06:50|6686.5|6683.7|6686.4|6683.6|6686.5|6683.7|6686.4|6683.6|1
1621490820000|2021-05-20 06:07:00|6686.5|6683.7|6686.9|6684.1|6686.9|6684.1|6686.5|6683.7|1
1621490830000|2021-05-20 06:07:10|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|2
1621490840000|2021-05-20 06:07:20|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.4|6683.6|2
1621490850000|2021-05-20 06:07:30|6687|6684.2|6687|6684.2|6687.5|6684.7|6687|6684.2|5
1621490880000|2021-05-20 06:08:00|6686.4|6683.6|6687|6684.2|6687|6684.2|6686.4|6683.6|19
1621490890000|2021-05-20 06:08:10|6687.4|6684.6|6686.4|6683.6|6687.5|6684.7|6686.4|6683.6|5
1621490900000|2021-05-20 06:08:20|6686|6683.2|6685|6682.2|6686|6683.2|6684.9|6682.1|6
1621490910000|2021-05-20 06:08:30|6685.5|6682.7|6685.4|6682.6|6685.5|6682.7|6684.9|6682.1|6
1621490920000|2021-05-20 06:08:40|6685|6682.2|6685|6682.2|6686.5|6683.7|6685|6682.2|6
1621490940000|2021-05-20 06:09:00|6684.9|6682.1|6685|6682.2|6685|6682.2|6684.8|6682|0
1621490960000|2021-05-20 06:09:20|6685.1|6682.3|6685.4|6682.6|6685.5|6682.7|6685.1|6682.3|0
1621490970000|2021-05-20 06:09:30|6685|6682.2|6685|6682.2|6685.5|6682.7|6685|6682.2|2
1621490980000|2021-05-20 06:09:40|6685.4|6682.6|6685.5|6682.7|6685.5|6682.7|6685|6682.2|10
1621491000000|2021-05-20 06:10:00|6685|6682.2|6686.4|6683.6|6686.4|6683.6|6685|6682.2|1
1621491020000|2021-05-20 06:10:20|6685.9|6683.1|6684.4|6681.6|6685.9|6683.1|6684.4|6681.6|0
1621491030000|2021-05-20 06:10:30|6684.8|6682|6686.9|6684.1|6686.9|6684.1|6684.8|6682|9
1621491040000|2021-05-20 06:10:40|6687|6684.2|6687|6684.2|6687|6684.2|6686.9|6684.1|2
1621491060000|2021-05-20 06:11:00|6686.9|6684.1|6688.9|6686.1|6689.9|6687.1|6686.9|6684.1|11
1621491070000|2021-05-20 06:11:10|6688.8|6686|6688.8|6686|6688.8|6686|6688.8|6686|0
1621491090000|2021-05-20 06:11:30|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|0
1621491100000|2021-05-20 06:11:40|6689|6686.2|6688.3|6685.5|6689|6686.2|6687.4|6684.6|14
1621491110000|2021-05-20 06:11:50|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|6688.4|6685.6|4
1621491150000|2021-05-20 06:12:30|6688.5|6685.7|6688.4|6685.6|6688.5|6685.7|6688.4|6685.6|1
1621491160000|2021-05-20 06:12:40|6688|6685.2|6687.9|6685.1|6688|6685.2|6687.9|6685.1|0
1621491170000|2021-05-20 06:12:50|6687.4|6684.6|6686.9|6684.1|6687.5|6684.7|6686.9|6684.1|6
1621491180000|2021-05-20 06:13:00|6686.8|6684|6686.8|6684|6686.8|6684|6686.8|6684|8
1621491190000|2021-05-20 06:13:10|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|0
1621491200000|2021-05-20 06:13:20|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|0
1621491220000|2021-05-20 06:13:40|6686.1|6683.3|6686|6683.2|6686.1|6683.3|6686|6683.2|14
1621491230000|2021-05-20 06:13:50|6688.3|6685.5|6688.9|6686.1|6688.9|6686.1|6687.9|6685.1|2
1621491240000|2021-05-20 06:14:00|6688.8|6686|6687.9|6685.1|6688.8|6686|6687.9|6685.1|8
1621491250000|2021-05-20 06:14:10|6686.9|6684.1|6687|6684.2|6687|6684.2|6686.4|6683.6|3
1621491260000|2021-05-20 06:14:20|6687.5|6684.7|6686.3|6683.5|6687.5|6684.7|6686.3|6683.5|2
1621491270000|2021-05-20 06:14:30|||||||||1
1621491280000|2021-05-20 06:14:40|6686.8|6684|6686.8|6684|6686.8|6684|6686.8|6684|4
1621491290000|2021-05-20 06:14:50|6686.6|6683.8|6686.8|6684|6686.8|6684|6686.3|6683.5|1
1621491300000|2021-05-20 06:15:00|6686.9|6684.1|6687.4|6684.6|6687.5|6684.7|6686.9|6684.1|29
1621491310000|2021-05-20 06:15:10|6687|6684.2|6686.8|6684|6687|6684.2|6686.8|6684|7
1621491320000|2021-05-20 06:15:20|6686.9|6684.1|6686.3|6683.5|6686.9|6684.1|6686.3|6683.5|2
1621491330000|2021-05-20 06:15:30|6686.9|6684.1|6686.9|6684.1|6687.5|6684.7|6686.9|6684.1|6
1621491340000|2021-05-20 06:15:40|6687|6684.2|6687.5|6684.7|6687.5|6684.7|6687|6684.2|2
1621491350000|2021-05-20 06:15:50|6687.9|6685.1|6686.8|6684|6687.9|6685.1|6686.8|6684|3
1621491370000|2021-05-20 06:16:10|6686.9|6684.1|6686.4|6683.6|6686.9|6684.1|6686.3|6683.5|4
1621491380000|2021-05-20 06:16:20|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|6686.5|6683.7|1
1621491390000|2021-05-20 06:16:30|6686.3|6683.5|6686.4|6683.6|6686.4|6683.6|6686.3|6683.5|5
1621491420000|2021-05-20 06:17:00|6686.8|6684|6686.4|6683.6|6686.8|6684|6686.3|6683.5|8
1621491430000|2021-05-20 06:17:10|6686.9|6684.1|6688.9|6686.1|6688.9|6686.1|6686.9|6684.1|11
1621491440000|2021-05-20 06:17:20|6689.1|6686.3|6689.5|6686.7|6689.5|6686.7|6689.1|6686.3|0
1621491450000|2021-05-20 06:17:30|6689.9|6687.1|6688.8|6686|6689.9|6687.1|6688.4|6685.6|3
1621491460000|2021-05-20 06:17:40|6687.9|6685.1|6688.4|6685.6|6688.4|6685.6|6687.9|6685.1|1
1621491470000|2021-05-20 06:17:50|6687.9|6685.1|6688.4|6685.6|6688.4|6685.6|6687.9|6685.1|1
1621491480000|2021-05-20 06:18:00|6688.3|6685.5|6687.9|6685.1|6688.3|6685.5|6687.9|6685.1|2
1621491490000|2021-05-20 06:18:10|6687.5|6684.7|6687|6684.2|6687.5|6684.7|6687|6684.2|1
1621491500000|2021-05-20 06:18:20|||||||||1
1621491510000|2021-05-20 06:18:30|6687.1|6684.3|6686.9|6684.1|6687.5|6684.7|6686.9|6684.1|5
1621491520000|2021-05-20 06:18:40|6686.8|6684|6686.5|6683.7|6686.8|6684|6686.3|6683.5|6
1621491530000|2021-05-20 06:18:50|6687.6|6684.8|6687.4|6684.6|6687.9|6685.1|6687.4|6684.6|6
1621491540000|2021-05-20 06:19:00|6687.9|6685.1|6687.4|6684.6|6687.9|6685.1|6687.4|6684.6|3
1621491550000|2021-05-20 06:19:10|6687|6684.2|6687|6684.2|6687|6684.2|6687|6684.2|0
1621491560000|2021-05-20 06:19:20|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.8|6684|2
1621491570000|2021-05-20 06:19:30|6686.8|6684|6686.8|6684|6686.9|6684.1|6686.8|6684|0
1621491590000|2021-05-20 06:19:50|6686.9|6684.1|6686.8|6684|6686.9|6684.1|6686.8|6684|0
1621491600000|2021-05-20 06:20:00|6686.9|6684.1|6686.8|6684|6686.9|6684.1|6686.8|6684|0
1621491610000|2021-05-20 06:20:10|6686.3|6683.5|6686.8|6684|6686.9|6684.1|6686.3|6683.5|35
1621491620000|2021-05-20 06:20:20|6686.9|6684.1|6686.8|6684|6686.9|6684.1|6686.8|6684|2
1621491630000|2021-05-20 06:20:30|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|0
1621491640000|2021-05-20 06:20:40|6686.8|6684|6686.8|6684|6686.9|6684.1|6686.8|6684|3
1621491650000|2021-05-20 06:20:50|6686.9|6684.1|6686.8|6684|6686.9|6684.1|6686.8|6684|5
1621491670000|2021-05-20 06:21:10|6686.3|6683.5|6686.3|6683.5|6686.4|6683.6|6686.3|6683.5|0
1621491680000|2021-05-20 06:21:20|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|6686.4|6683.6|0
1621491690000|2021-05-20 06:21:30|6686.5|6683.7|6686.9|6684.1|6686.9|6684.1|6686.5|6683.7|0
1621491700000|2021-05-20 06:21:40|6686.8|6684|6686.8|6684|6686.8|6684|6686.8|6684|1
1621491710000|2021-05-20 06:21:50|6686.3|6683.5|6686.8|6684|6686.8|6684|6686.3|6683.5|0
1621491720000|2021-05-20 06:22:00|6686.3|6683.5|6684.3|6681.5|6686.3|6683.5|6683.8|6681|54
1621491730000|2021-05-20 06:22:10|6683.9|6681.1|6684.9|6682.1|6684.9|6682.1|6683.9|6681.1|5
1621491740000|2021-05-20 06:22:20|6685.4|6682.6|6685.5|6682.7|6685.9|6683.1|6685.4|6682.6|1
1621491750000|2021-05-20 06:22:30|6685.9|6683.1|6685.4|6682.6|6685.9|6683.1|6684.9|6682.1|3
1621491760000|2021-05-20 06:22:40|6685.3|6682.5|6685.9|6683.1|6685.9|6683.1|6684.9|6682.1|0
1621491770000|2021-05-20 06:22:50|6685.3|6682.5|6685.3|6682.5|6685.8|6683|6685.3|6682.5|1
1621491780000|2021-05-20 06:23:00|6684.9|6682.1|6682.9|6680.1|6684.9|6682.1|6682.9|6680.1|5
1621491790000|2021-05-20 06:23:10|||||||||27
1621491800000|2021-05-20 06:23:20|6683.5|6680.7|6683.9|6681.1|6684|6681.2|6683|6680.2|16
1621491810000|2021-05-20 06:23:30|6684.8|6682|6688.8|6686|6688.8|6686|6684.8|6682|26
1621491820000|2021-05-20 06:23:40|6688.4|6685.6|6687.8|6685|6688.4|6685.6|6687.4|6684.6|6
1621491830000|2021-05-20 06:23:50|6687.5|6684.7|6687.8|6685|6688.4|6685.6|6687.5|6684.7|0
1621491840000|2021-05-20 06:24:00|6686.9|6684.1|6686.9|6684.1|6687.5|6684.7|6686.9|6684.1|2
1621491850000|2021-05-20 06:24:10|6686.8|6684|6686.8|6684|6686.9|6684.1|6686.8|6684|0
1621491860000|2021-05-20 06:24:20|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|6686.9|6684.1|0
1621491870000|2021-05-20 06:24:30|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|1
1621491880000|2021-05-20 06:24:40|6687.1|6684.3|6686.8|6684|6687.4|6684.6|6686.8|6684|22
1621491890000|2021-05-20 06:24:50|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|0
1621491900000|2021-05-20 06:25:00|||||||||1
1621491910000|2021-05-20 06:25:10|6686|6683.2|6685.8|6683|6686|6683.2|6685.8|6683|3
1621491920000|2021-05-20 06:25:20|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|0
1621491930000|2021-05-20 06:25:30|6686.4|6683.6|6682.9|6680.1|6686.4|6683.6|6682.9|6680.1|93
1621491940000|2021-05-20 06:25:40|6683|6680.2|6683.5|6680.7|6683.5|6680.7|6683|6680.2|1
1621491950000|2021-05-20 06:25:50|6683.4|6680.6|6682.9|6680.1|6683.4|6680.6|6682.9|6680.1|1
1621491960000|2021-05-20 06:26:00|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|11
1621491970000|2021-05-20 06:26:10|6683.3|6680.5|6682.9|6680.1|6683.3|6680.5|6682.9|6680.1|21
1621491980000|2021-05-20 06:26:20|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|7
1621491990000|2021-05-20 06:26:30|6683.6|6680.8|6683.9|6681.1|6684.9|6682.1|6683.6|6680.8|7
1621492000000|2021-05-20 06:26:40|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6683.4|6680.6|0
1621492010000|2021-05-20 06:26:50|6683.4|6680.6|6683.4|6680.6|6683.9|6681.1|6682.9|6680.1|4
1621492020000|2021-05-20 06:27:00|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|3
1621492030000|2021-05-20 06:27:10|6681.9|6679.1|6682.5|6679.7|6682.5|6679.7|6681.9|6679.1|2
1621492040000|2021-05-20 06:27:20|6682.4|6679.6|6681.9|6679.1|6682.4|6679.6|6681.9|6679.1|0
1621492050000|2021-05-20 06:27:30|6682|6679.2|6682|6679.2|6682|6679.2|6681.9|6679.1|0
1621492070000|2021-05-20 06:27:50|6682.5|6679.7|6684.7|6681.9|6684.7|6681.9|6682.4|6679.6|14
1621492080000|2021-05-20 06:28:00|6684.4|6681.6|6683.9|6681.1|6684.4|6681.6|6683.9|6681.1|0
1621492090000|2021-05-20 06:28:10|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|0
1621492100000|2021-05-20 06:28:20|6684.1|6681.3|6685|6682.2|6685.9|6683.1|6684.1|6681.3|1
1621492110000|2021-05-20 06:28:30|6684.9|6682.1|6685|6682.2|6685|6682.2|6684.9|6682.1|0
1621492120000|2021-05-20 06:28:40|6683.8|6681|6686|6683.2|6686|6683.2|6683.8|6680.9|48
1621492130000|2021-05-20 06:28:50|6685.9|6683.1|6686|6683.2|6686|6683.2|6685.9|6683.1|3
1621492150000|2021-05-20 06:29:10|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|0
1621492160000|2021-05-20 06:29:20|6686|6683.2|6686.9|6684.1|6687.6|6684.8|6686|6683.2|5
1621492170000|2021-05-20 06:29:30|6687|6684.2|6687.2|6684.4|6687.2|6684.4|6687|6684.2|1
1621492180000|2021-05-20 06:29:40|6686.9|6684.1|6686|6683.2|6687|6684.2|6686|6683.2|16
1621492190000|2021-05-20 06:29:50|6685.9|6683.1|6683.9|6681.1|6685.9|6683.1|6683.9|6681.1|58
1621492200000|2021-05-20 06:30:00|6684.1|6681.3|6685.9|6683.1|6685.9|6683.1|6684.1|6681.3|3
1621492220000|2021-05-20 06:30:20|6684.9|6682.1|6684.7|6681.9|6684.9|6682.1|6684.7|6681.9|6
1621492240000|2021-05-20 06:30:40|6684.4|6681.6|6682|6679.2|6684.4|6681.6|6681.9|6679.1|15
1621492250000|2021-05-20 06:30:50|6681.9|6679.1|6681.9|6679.1|6682|6679.2|6680.9|6678.1|9
1621492260000|2021-05-20 06:31:00|6682|6679.2|6682|6679.2|6682|6679.2|6682|6679.2|1
1621492270000|2021-05-20 06:31:10|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|0
1621492280000|2021-05-20 06:31:20|6681.9|6679.1|6682.9|6680.1|6682.9|6680.1|6681.9|6679.1|3
1621492290000|2021-05-20 06:31:30|6683.1|6680.3|6681.4|6678.6|6683.1|6680.3|6681.4|6678.6|14
1621492300000|2021-05-20 06:31:40|6681|6678.2|6680.9|6678.1|6681|6678.2|6680.9|6678.1|25
1621492310000|2021-05-20 06:31:50|6681|6678.2|6681|6678.2|6681|6678.2|6681|6678.2|5
1621492320000|2021-05-20 06:32:00|6681.4|6678.6|6682.9|6680.1|6683|6680.2|6681|6678.2|11
1621492340000|2021-05-20 06:32:20|6683|6680.2|6682.9|6680.1|6683|6680.2|6682.9|6680.1|0
1621492360000|2021-05-20 06:32:40|||||||||1
1621492380000|2021-05-20 06:33:00|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.4|6680.6|2
1621492390000|2021-05-20 06:33:10|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|6683.4|6680.6|2
1621492400000|2021-05-20 06:33:20|6683.5|6680.7|6684.5|6681.7|6684.5|6681.7|6683.5|6680.7|0
1621492410000|2021-05-20 06:33:30|6684.9|6682.1|6684.5|6681.7|6684.9|6682.1|6684.5|6681.7|1
1621492420000|2021-05-20 06:33:40|6684.9|6682.1|6686.7|6683.9|6687|6684.2|6684|6681.2|106
1621492430000|2021-05-20 06:33:50|6686.1|6683.3|6686.9|6684.1|6687|6684.2|6686.1|6683.3|2
1621492440000|2021-05-20 06:34:00|6686.4|6683.6|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|4
1621492450000|2021-05-20 06:34:10|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|0
1621492460000|2021-05-20 06:34:20|6685.7|6682.9|6685.5|6682.7|6685.7|6682.9|6685.5|6682.7|0
1621492470000|2021-05-20 06:34:30|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|6685.9|6683.1|3
1621492480000|2021-05-20 06:34:40|6686|6683.2|6686.4|6683.6|6687.9|6685.1|6686|6683.2|14
1621492490000|2021-05-20 06:34:50|||||||||22
1621492500000|2021-05-20 06:35:00|6685.9|6683.1|6686.4|6683.6|6686.4|6683.6|6685.9|6683.1|29
1621492510000|2021-05-20 06:35:10|6686.2|6683.4|6685.9|6683.1|6686.2|6683.4|6685.9|6683.1|0
1621492520000|2021-05-20 06:35:20|6685.4|6682.6|6685.9|6683.1|6685.9|6683.1|6685.4|6682.6|258
1621492530000|2021-05-20 06:35:30|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|6684.4|6681.6|4
1621492540000|2021-05-20 06:35:40|6683.9|6681.1|6684|6681.2|6684|6681.2|6683.9|6681.1|0
1621492550000|2021-05-20 06:35:50|6684.1|6681.3|6683.9|6681.1|6684.5|6681.7|6683.9|6681.1|1
1621492560000|2021-05-20 06:36:00|6683.4|6680.6|6682.4|6679.6|6683.4|6680.6|6682.4|6679.6|1
1621492570000|2021-05-20 06:36:10|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6681.4|6678.6|0
1621492580000|2021-05-20 06:36:20|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|2
1621492590000|2021-05-20 06:36:30|6681.5|6678.7|6681.4|6678.6|6681.9|6679.1|6681.4|6678.6|3
1621492600000|2021-05-20 06:36:40|6681|6678.2|6681|6678.2|6681|6678.2|6680.9|6678.1|4
1621492610000|2021-05-20 06:36:50|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|0
1621492620000|2021-05-20 06:37:00|6680.5|6677.7|6681.4|6678.6|6681.4|6678.6|6680.5|6677.7|22
1621492630000|2021-05-20 06:37:10|6681|6678.2|6680.9|6678.1|6681|6678.2|6680.9|6678.1|0
1621492640000|2021-05-20 06:37:20|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|6680.5|6677.7|43
1621492650000|2021-05-20 06:37:30|6681|6678.2|6681.5|6678.7|6681.5|6678.7|6680.9|6678.1|2
1621492660000|2021-05-20 06:37:40|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|6681.9|6679.1|0
1621492670000|2021-05-20 06:37:50|6682|6679.2|6681.9|6679.1|6682.4|6679.6|6681.9|6679.1|1
1621492680000|2021-05-20 06:38:00|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|6681|6678.2|1
1621492690000|2021-05-20 06:38:10|6681.9|6679.1|6681.9|6679.1|6682|6679.2|6681.7|6678.9|4
1621492700000|2021-05-20 06:38:20|6682|6679.2|6682|6679.2|6682|6679.2|6682|6679.2|0
1621492710000|2021-05-20 06:38:30|6682.1|6679.3|6682.9|6680.1|6683|6680.2|6682.1|6679.3|5
1621492720000|2021-05-20 06:38:40|6683|6680.2|6683|6680.2|6683|6680.2|6683|6680.2|0
1621492730000|2021-05-20 06:38:50|6682.9|6680.1|6682|6679.2|6682.9|6680.1|6681|6678.2|8
1621492740000|2021-05-20 06:39:00|6682.9|6680.1|6682.7|6679.9|6682.9|6680.1|6682.7|6679.9|0
1621492750000|2021-05-20 06:39:10|6681.5|6678.7|6681|6678.2|6681.5|6678.7|6681|6678.2|0
1621492760000|2021-05-20 06:39:20|6681.1|6678.3|6681|6678.2|6681.5|6678.7|6681|6678.2|28
1621492770000|2021-05-20 06:39:30|6681.1|6678.3|6682|6679.2|6682|6679.2|6681.1|6678.3|0
1621492780000|2021-05-20 06:39:40|6681.9|6679.1|6682.9|6680.1|6682.9|6680.1|6681.9|6679.1|9
1621492790000|2021-05-20 06:39:50|6682.4|6679.6|6680.9|6678.1|6682.9|6680.1|6680.9|6678.1|1
1621492800000|2021-05-20 06:40:00|6681|6678.2|6681.4|6678.6|6682.4|6679.6|6681|6678.2|11
1621492810000|2021-05-20 06:40:10|6681|6678.2|6684.4|6681.6|6684.4|6681.6|6681|6678.2|4
1621492820000|2021-05-20 06:40:20|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|0
1621492840000|2021-05-20 06:40:40|6683|6680.2|6683.1|6680.3|6683.5|6680.7|6683|6680.2|4
1621492850000|2021-05-20 06:40:50|||||||||10
1621492860000|2021-05-20 06:41:00|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|6682.6|6679.8|0
1621492870000|2021-05-20 06:41:10|6682.7|6679.9|6683.5|6680.7|6683.5|6680.7|6682.7|6679.9|0
1621492890000|2021-05-20 06:41:30|6683.4|6680.6|6682.5|6679.7|6683.4|6680.6|6682.5|6679.7|1
1621492900000|2021-05-20 06:41:40|6683.4|6680.6|6683.4|6680.6|6683.5|6680.7|6683.4|6680.6|5
1621492910000|2021-05-20 06:41:50|6681.9|6679.1|6682|6679.2|6682|6679.2|6681.9|6679.1|17
1621492920000|2021-05-20 06:42:00|6681|6678.2|6680.9|6678.1|6681|6678.2|6680.9|6678.1|2
1621492940000|2021-05-20 06:42:20|6680.5|6677.7|6681.1|6678.3|6681.1|6678.3|6680.5|6677.7|12
1621492950000|2021-05-20 06:42:30|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|1
1621492960000|2021-05-20 06:42:40|6682.6|6679.8|6683.1|6680.3|6683.1|6680.3|6682.5|6679.7|0
1621492970000|2021-05-20 06:42:50|6683.2|6680.4|6684.1|6681.3|6684.1|6681.3|6683.2|6680.4|0
1621493020000|2021-05-20 06:43:40|6684.2|6681.4|6684.6|6681.8|6684.6|6681.8|6684.2|6681.4|2
1621493030000|2021-05-20 06:43:50|6685|6682.2|6682.2|6679.4|6685.1|6682.3|6682.2|6679.4|38
1621493040000|2021-05-20 06:44:00|6682.1|6679.3|6681.1|6678.3|6682.1|6679.3|6681.1|6678.3|3
1621493050000|2021-05-20 06:44:10|6680.7|6677.9|6680.7|6677.9|6680.7|6677.9|6680.6|6677.8|2
1621493070000|2021-05-20 06:44:30|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|6681.1|6678.3|0
1621493090000|2021-05-20 06:44:50|6682.3|6679.5|6683.1|6680.3|6683.1|6680.3|6682.3|6679.5|11
1621493100000|2021-05-20 06:45:00|6683|6680.2|6681.6|6678.8|6683|6680.2|6681.6|6678.8|4
1621493110000|2021-05-20 06:45:10|6681.3|6678.5|6682.1|6679.3|6682.6|6679.8|6681.3|6678.5|1
1621493120000|2021-05-20 06:45:20|||||||||5
1621493130000|2021-05-20 06:45:30|6682.3|6679.5|6683.1|6680.3|6683.1|6680.3|6682.3|6679.5|6
1621493140000|2021-05-20 06:45:40|6683.2|6680.4|6683.6|6680.8|6683.6|6680.8|6683.2|6680.4|0
1621493160000|2021-05-20 06:46:00|6683.2|6680.4|6682.7|6679.9|6683.2|6680.4|6682.7|6679.9|2
1621493170000|2021-05-20 06:46:10|6683.5|6680.7|6683.1|6680.3|6684.5|6681.7|6683.1|6680.3|6
1621493180000|2021-05-20 06:46:20|6682.1|6679.3|6682.7|6679.9|6682.7|6679.9|6682.1|6679.3|22
1621493190000|2021-05-20 06:46:30|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|6682.1|6679.3|12
1621493200000|2021-05-20 06:46:40|||||||||1
1621493210000|2021-05-20 06:46:50|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|6682.1|6679.3|3
1621493220000|2021-05-20 06:47:00|6682.2|6679.4|6682.1|6679.3|6682.2|6679.4|6682.1|6679.3|1
1621493230000|2021-05-20 06:47:10|6682|6679.2|6682|6679.2|6682|6679.2|6682|6679.2|5
1621493240000|2021-05-20 06:47:20|6682.1|6679.3|6683.1|6680.3|6683.6|6680.8|6682.1|6679.3|11
1621493250000|2021-05-20 06:47:30|6683.2|6680.4|6682.1|6679.3|6683.2|6680.4|6682.1|6679.3|5
1621493260000|2021-05-20 06:47:40|||||||||2
1621493270000|2021-05-20 06:47:50|6682.2|6679.4|6683.6|6680.8|6683.6|6680.8|6682.2|6679.4|1
1621493280000|2021-05-20 06:48:00|6685.5|6682.7|6685.5|6682.7|6685.5|6682.7|6685.5|6682.7|12
1621493290000|2021-05-20 06:48:10|||||||||32
1621493300000|2021-05-20 06:48:20|6684|6681.2|6680.1|6677.3|6684|6681.2|6679.1|6676.3|13
1621493310000|2021-05-20 06:48:30|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|1
1621493330000|2021-05-20 06:48:50|6680.1|6677.3|6679.1|6676.3|6680.1|6677.3|6679.1|6676.3|5
1621493340000|2021-05-20 06:49:00|6678.7|6675.9|6680|6677.2|6680.1|6677.3|6678.7|6675.9|3
1621493350000|2021-05-20 06:49:10|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|6679.6|6676.8|0
1621493360000|2021-05-20 06:49:20|6679.5|6676.7|6678.1|6675.3|6679.5|6676.7|6678.1|6675.3|10
1621493370000|2021-05-20 06:49:30|6678.2|6675.4|6679.1|6676.3|6680.1|6677.3|6678.2|6675.4|12
1621493380000|2021-05-20 06:49:40|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|2
1621493400000|2021-05-20 06:50:00|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|12
1621493410000|2021-05-20 06:50:10|6678.1|6675.3|6679.6|6676.8|6679.6|6676.8|6678.1|6675.3|3
1621493420000|2021-05-20 06:50:20|6679.2|6676.4|6679.6|6676.8|6679.6|6676.8|6679|6676.2|10
1621493430000|2021-05-20 06:50:30|6679.5|6676.7|6678.6|6675.8|6679.5|6676.7|6678.1|6675.3|3
1621493440000|2021-05-20 06:50:40|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|6678.1|6675.3|0
1621493450000|2021-05-20 06:50:50|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|0
1621493460000|2021-05-20 06:51:00|6678.7|6675.9|6679.6|6676.8|6679.6|6676.8|6678.7|6675.9|1
1621493470000|2021-05-20 06:51:10|6679.5|6676.7|6678.1|6675.3|6679.6|6676.8|6678.1|6675.3|5
1621493480000|2021-05-20 06:51:20|||||||||4
1621493500000|2021-05-20 06:51:40|||||||||18
1621493510000|2021-05-20 06:51:50|||||||||37
1621493520000|2021-05-20 06:52:00|6678.2|6675.4|6676|6673.2|6678.2|6675.4|6676|6673.2|283
1621493530000|2021-05-20 06:52:10|6676.1|6673.3|6678|6675.2|6678|6675.2|6676.1|6673.3|20
1621493540000|2021-05-20 06:52:20|6678.1|6675.3|6676|6673.2|6679|6676.2|6676|6673.2|17
1621493550000|2021-05-20 06:52:30|6675.9|6673.1|6674|6671.2|6675.9|6673.1|6674|6671.2|27
1621493560000|2021-05-20 06:52:40|6674.3|6671.5|6675.9|6673.1|6677|6674.2|6674.3|6671.5|25
1621493570000|2021-05-20 06:52:50|6676|6673.2|6675.1|6672.3|6677|6674.2|6675.1|6672.3|108
1621493580000|2021-05-20 06:53:00|6675.2|6672.4|6675.1|6672.3|6675.7|6672.9|6674.6|6671.8|11
1621493600000|2021-05-20 06:53:20|6675.2|6672.4|6675.1|6672.3|6675.2|6672.4|6675|6672.2|9
1621493610000|2021-05-20 06:53:30|6674.6|6671.8|6674.6|6671.8|6675.2|6672.4|6674|6671.2|35
1621493620000|2021-05-20 06:53:40|6674.1|6671.3|6673.1|6670.3|6674.2|6671.4|6673.1|6670.3|10
1621493630000|2021-05-20 06:53:50|6673.2|6670.4|6673.7|6670.9|6673.7|6670.9|6672.6|6669.8|21
1621493640000|2021-05-20 06:54:00|6674.1|6671.3|6672.6|6669.8|6674.1|6671.3|6670.1|6667.3|40
1621493650000|2021-05-20 06:54:10|6672.7|6669.9|6672.1|6669.3|6672.7|6669.9|6672.1|6669.3|5
1621493660000|2021-05-20 06:54:20|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|0
1621493670000|2021-05-20 06:54:30|6672.1|6669.3|6669.1|6666.3|6672.1|6669.3|6669.1|6666.3|36
1621493680000|2021-05-20 06:54:40|6669.2|6666.4|6667.6|6664.8|6669.2|6666.4|6667.1|6664.3|43
1621493690000|2021-05-20 06:54:50|6667.7|6664.9|6668|6665.2|6668.2|6665.4|6667.1|6664.3|16
1621493700000|2021-05-20 06:55:00|6667.6|6664.8|6668|6665.2|6668|6665.2|6667.6|6664.8|1
1621493710000|2021-05-20 06:55:10|6667.6|6664.8|6670.1|6667.3|6670.1|6667.3|6667.6|6664.8|5
1621493720000|2021-05-20 06:55:20|6670.7|6667.9|6670.5|6667.7|6671.5|6668.7|6670.5|6667.7|32
1621493730000|2021-05-20 06:55:30|6669.1|6666.3|6670.2|6667.4|6670.2|6667.4|6668.6|6665.8|10
1621493740000|2021-05-20 06:55:40|6669.6|6666.8|6670|6667.2|6670.1|6667.3|6668.6|6665.8|13
1621493750000|2021-05-20 06:55:50|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|1
1621493760000|2021-05-20 06:56:00|6670|6667.2|6670|6667.2|6670.1|6667.3|6670|6667.2|1
1621493770000|2021-05-20 06:56:10|6668.1|6665.3|6668.2|6665.4|6668.2|6665.4|6668.1|6665.3|13
1621493780000|2021-05-20 06:56:20|6668.3|6665.5|6668.6|6665.8|6669.2|6666.4|6668.3|6665.5|6
1621493790000|2021-05-20 06:56:30|6668.5|6665.7|6667.1|6664.3|6668.5|6665.7|6667.1|6664.3|5
1621493800000|2021-05-20 06:56:40|6667.5|6664.7|6667.1|6664.3|6668.6|6665.8|6667.1|6664.3|12
1621493810000|2021-05-20 06:56:50|6666.6|6663.8|6666.6|6663.8|6666.7|6663.9|6666.1|6663.3|7
1621493820000|2021-05-20 06:57:00|6667.1|6664.3|6667|6664.2|6667.1|6664.3|6667|6664.2|1
1621493830000|2021-05-20 06:57:10|6666.1|6663.3|6666.2|6663.4|6666.2|6663.4|6666|6663.2|3
1621493840000|2021-05-20 06:57:20|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|0
1621493850000|2021-05-20 06:57:30|6667|6664.2|6665.1|6662.3|6667|6664.2|6665.1|6662.3|5
1621493860000|2021-05-20 06:57:40|6665.2|6662.4|6665.2|6662.4|6665.6|6662.8|6665.1|6662.3|15
1621493870000|2021-05-20 06:57:50|6665.1|6662.3|6664.1|6661.3|6665.1|6662.3|6664.1|6661.3|15
1621493880000|2021-05-20 06:58:00|6664.2|6661.4|6665.6|6662.8|6665.7|6662.9|6664.2|6661.4|11
1621493890000|2021-05-20 06:58:10|6665.7|6662.9|6664.6|6661.8|6665.7|6662.9|6664.6|6661.8|19
1621493900000|2021-05-20 06:58:20|6664.5|6661.7|6662|6659.2|6664.5|6661.7|6661|6658.2|12
1621493910000|2021-05-20 06:58:30|6662.1|6659.3|6660.2|6657.4|6662.1|6659.3|6659.9|6657.1|28
1621493920000|2021-05-20 06:58:40|6660.5|6657.7|6659.1|6656.3|6660.5|6657.7|6659.1|6656.3|23
1621493930000|2021-05-20 06:58:50|6659|6656.2|6658.7|6655.9|6659.1|6656.3|6658.2|6655.4|52
1621493940000|2021-05-20 06:59:00|6659.1|6656.3|6659|6656.2|6659.1|6656.3|6658.1|6655.3|11
1621493950000|2021-05-20 06:59:10|6658.2|6655.4|6660.6|6657.8|6661.1|6658.3|6658.2|6655.4|15
1621493960000|2021-05-20 06:59:20|6661.1|6658.3|6660.2|6657.4|6661.2|6658.4|6660.2|6657.4|13
1621493970000|2021-05-20 06:59:30|6660|6657.2|6662.1|6659.3|6662.1|6659.3|6659.7|6656.9|12
1621493980000|2021-05-20 06:59:40|6661.6|6658.8|6661.1|6658.3|6663.1|6660.3|6661.1|6658.3|28
1621493990000|2021-05-20 06:59:50|6661.6|6658.8|6659.2|6656.4|6663.2|6660.4|6659.1|6656.3|54
1621494000000|2021-05-20 07:00:00|6659|6656.2|6660.6|6657.8|6660.6|6657.8|6658.6|6655.8|35
1621494010000|2021-05-20 07:00:10|6660.7|6657.9|6659.7|6656.9|6660.7|6657.9|6659.1|6656.3|9
1621494020000|2021-05-20 07:00:20|6659.2|6656.4|6658.2|6655.4|6659.7|6656.9|6658.1|6655.3|4
1621494030000|2021-05-20 07:00:30|6658.1|6655.3|6658.7|6655.9|6658.7|6655.9|6658.1|6655.3|3
1621494040000|2021-05-20 07:00:40|6658.6|6655.8|6661.1|6658.3|6661.2|6658.4|6658.2|6655.4|44
1621494050000|2021-05-20 07:00:50|6661.2|6658.4|6664.1|6661.3|6664.1|6661.3|6661.2|6658.4|29
1621494060000|2021-05-20 07:01:00|6664.7|6661.9|6664.2|6661.4|6664.7|6661.9|6664.1|6661.3|49
1621494070000|2021-05-20 07:01:10|6664.1|6661.3|6668.2|6665.4|6668.6|6665.8|6664.1|6661.3|11
1621494080000|2021-05-20 07:01:20|6668.1|6665.3|6668.6|6665.8|6668.6|6665.8|6667.1|6664.3|27
1621494090000|2021-05-20 07:01:30|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|5
1621494100000|2021-05-20 07:01:40|6668.1|6665.3|6670.2|6667.4|6670.7|6667.9|6668.1|6665.3|30
1621494110000|2021-05-20 07:01:50|6670.1|6667.3|6669.2|6666.4|6670.2|6667.4|6669.1|6666.3|10
1621494120000|2021-05-20 07:02:00|6669.3|6666.5|6670.5|6667.7|6671.5|6668.7|6669.3|6666.5|55
1621494130000|2021-05-20 07:02:10|6670|6667.2|6669.2|6666.4|6670|6667.2|6668.5|6665.7|1
1621494140000|2021-05-20 07:02:20|6669.7|6666.9|6671|6668.2|6671.1|6668.3|6669.7|6666.9|2
1621494150000|2021-05-20 07:02:30|6671.1|6668.3|6670.2|6667.4|6671.1|6668.3|6670.1|6667.3|8
1621494160000|2021-05-20 07:02:40|6670.1|6667.3|6670.2|6667.4|6670.2|6667.4|6670.1|6667.3|0
1621494170000|2021-05-20 07:02:50|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6670.2|6667.4|87
1621494180000|2021-05-20 07:03:00|6671.3|6668.5|6673.2|6670.4|6674.2|6671.4|6671.3|6668.5|18
1621494190000|2021-05-20 07:03:10|6673.3|6670.5|6673.2|6670.4|6674.2|6671.4|6673.1|6670.3|10
1621494200000|2021-05-20 07:03:20|6673.6|6670.8|6673.1|6670.3|6674.2|6671.4|6673.1|6670.3|27
1621494210000|2021-05-20 07:03:30|||||||||3
1621494220000|2021-05-20 07:03:40|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|6673.6|6670.8|11
1621494230000|2021-05-20 07:03:50|6674.1|6671.3|6674.2|6671.4|6675.2|6672.4|6674.1|6671.3|8
1621494240000|2021-05-20 07:04:00|6675.2|6672.4|6675.7|6672.9|6675.7|6672.9|6675.2|6672.4|26
1621494250000|2021-05-20 07:04:10|6676.2|6673.4|6674.7|6671.9|6676.6|6673.8|6674.7|6671.9|26
1621494260000|2021-05-20 07:04:20|||||||||1
1621494270000|2021-05-20 07:04:30|6674.6|6671.8|6674.1|6671.3|6675|6672.2|6674.1|6671.3|21
1621494280000|2021-05-20 07:04:40|6674.2|6671.4|6675.1|6672.3|6675.1|6672.3|6674.2|6671.4|15
1621494290000|2021-05-20 07:04:50|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676|6673.2|8
1621494300000|2021-05-20 07:05:00|6677.1|6674.3|6680|6677.2|6680.5|6677.7|6677.1|6674.3|33
1621494310000|2021-05-20 07:05:10|6680.1|6677.3|6679.1|6676.3|6680.1|6677.3|6679.1|6676.3|11
1621494320000|2021-05-20 07:05:20|6679.6|6676.8|6679|6676.2|6679.6|6676.8|6679|6676.2|25
1621494330000|2021-05-20 07:05:30|6679.1|6676.3|6678.6|6675.8|6679.1|6676.3|6678.5|6675.7|2
1621494340000|2021-05-20 07:05:40|6678.5|6675.7|6676.6|6673.8|6678.5|6675.7|6676.5|6673.7|60
1621494350000|2021-05-20 07:05:50|6677.1|6674.3|6678.1|6675.3|6678.1|6675.3|6677.1|6674.3|13
1621494360000|2021-05-20 07:06:00|6678.2|6675.4|6678.6|6675.8|6680.1|6677.3|6678.2|6675.4|3
1621494370000|2021-05-20 07:06:10|6678.7|6675.9|6678|6675.2|6678.7|6675.9|6678|6675.2|6
1621494380000|2021-05-20 07:06:20|6678.2|6675.4|6679.5|6676.7|6679.5|6676.7|6678.2|6675.4|8
1621494390000|2021-05-20 07:06:30|6679.1|6676.3|6673.7|6670.9|6679.5|6676.7|6673.7|6670.9|824
1621494400000|2021-05-20 07:06:40|6673.9|6671.1|6673.2|6670.4|6673.9|6671.1|6672.9|6670.1|9
1621494410000|2021-05-20 07:06:50|6672.9|6670.1|6674.5|6671.7|6674.5|6671.7|6672.9|6670.1|7
1621494420000|2021-05-20 07:07:00|6674.9|6672.1|6674.4|6671.6|6674.9|6672.1|6674.2|6671.4|2
1621494430000|2021-05-20 07:07:10|6674|6671.2|6672.4|6669.6|6675.4|6672.6|6672.4|6669.6|26
1621494440000|2021-05-20 07:07:20|6672.5|6669.7|6670.4|6667.6|6672.7|6669.9|6670.2|6667.4|22
1621494450000|2021-05-20 07:07:30|6670.7|6667.9|6670.9|6668.1|6670.9|6668.1|6670.5|6667.7|1
1621494460000|2021-05-20 07:07:40|6671.2|6668.4|6671.9|6669.1|6672.9|6670.1|6671.2|6668.4|12
1621494470000|2021-05-20 07:07:50|6671.7|6668.9|6671.4|6668.6|6671.7|6668.9|6671.2|6668.4|4
1621494480000|2021-05-20 07:08:00|6671.7|6668.9|6672.4|6669.6|6672.4|6669.6|6671.5|6668.7|4
1621494490000|2021-05-20 07:08:10|6672.2|6669.4|6672|6669.2|6672.4|6669.6|6671.7|6668.9|5
1621494500000|2021-05-20 07:08:20|6671.9|6669.1|6672|6669.2|6672|6669.2|6671.9|6669.1|1
1621494520000|2021-05-20 07:08:40|6671.9|6669.1|6671.4|6668.6|6671.9|6669.1|6671.4|6668.6|4
1621494530000|2021-05-20 07:08:50|6670.9|6668.1|6670.9|6668.1|6671.5|6668.7|6670.9|6668.1|5
1621494540000|2021-05-20 07:09:00|6670.5|6667.7|6673.6|6670.8|6673.6|6670.8|6670.4|6667.6|9
1621494550000|2021-05-20 07:09:10|6674|6671.2|6673.4|6670.6|6675|6672.2|6673.4|6670.6|14
1621494560000|2021-05-20 07:09:20|6672.9|6670.1|6673|6670.2|6673|6670.2|6672.9|6670.1|5
1621494570000|2021-05-20 07:09:30|6672.2|6669.4|6672|6669.2|6672.5|6669.7|6671.9|6669.1|9
1621494580000|2021-05-20 07:09:40|6672.5|6669.7|6673|6670.2|6673|6670.2|6671.9|6669.1|15
1621494590000|2021-05-20 07:09:50|6672.9|6670.1|6670.5|6667.7|6672.9|6670.1|6669.4|6666.6|9
1621494600000|2021-05-20 07:10:00|6670.9|6668.1|6672|6669.2|6672.5|6669.7|6669.9|6667.1|13
1621494610000|2021-05-20 07:10:10|6671.9|6669.1|6675.4|6672.6|6675.5|6672.7|6671.9|6669.1|23
1621494620000|2021-05-20 07:10:20|6674.9|6672.1|6674.9|6672.1|6675|6672.2|6674.9|6672.1|2
1621494630000|2021-05-20 07:10:30|6675|6672.2|6675|6672.2|6675|6672.2|6674|6671.2|6
1621494640000|2021-05-20 07:10:40|6674.9|6672.1|6675.9|6673.1|6676.4|6673.6|6674.9|6672.1|3
1621494650000|2021-05-20 07:10:50|6676|6673.2|6674.9|6672.1|6676|6673.2|6674.9|6672.1|32
1621494660000|2021-05-20 07:11:00|6675|6672.2|6676.9|6674.1|6677|6674.2|6675|6672.2|5
1621494670000|2021-05-20 07:11:10|6676.4|6673.6|6678.5|6675.7|6678.5|6675.7|6675|6672.2|33
1621494680000|2021-05-20 07:11:20|6678|6675.2|6677.9|6675.1|6678|6675.2|6677.9|6675.1|4
1621494690000|2021-05-20 07:11:30|6678|6675.2|6678.9|6676.1|6678.9|6676.1|6678|6675.2|1
1621494700000|2021-05-20 07:11:40|6678.4|6675.6|6676|6673.2|6678.4|6675.6|6675.9|6673.1|15
1621494710000|2021-05-20 07:11:50|6676.9|6674.1|6677|6674.2|6677|6674.2|6676.9|6674.1|1
1621494720000|2021-05-20 07:12:00|6676.9|6674.1|6676|6673.2|6677|6674.2|6675.9|6673.1|4
1621494730000|2021-05-20 07:12:10|6676.5|6673.7|6676|6673.2|6676.5|6673.7|6675.9|6673.1|6
1621494740000|2021-05-20 07:12:20|6676.5|6673.7|6678.2|6675.4|6678.2|6675.4|6676.5|6673.7|10
1621494750000|2021-05-20 07:12:30|6678.4|6675.6|6684.9|6682.1|6685|6682.2|6678.4|6675.6|108
1621494760000|2021-05-20 07:12:40|6685|6682.2|6686|6683.2|6687.9|6685.1|6684.9|6682.1|81
1621494770000|2021-05-20 07:12:50|6686.7|6683.9|6689|6686.2|6689.5|6686.7|6686.7|6683.9|161
1621494780000|2021-05-20 07:13:00|6689.1|6686.3|6696.9|6694.1|6697.6|6694.8|6689|6686.2|386
1621494790000|2021-05-20 07:13:10|6697|6694.2|6694.7|6691.9|6697.5|6694.7|6694.7|6691.9|88
1621494800000|2021-05-20 07:13:20|6694.9|6692.1|6693.6|6690.8|6694.9|6692.1|6693.6|6690.8|47
1621494810000|2021-05-20 07:13:30|6692.9|6690.1|6693.4|6690.6|6693.9|6691.1|6692.9|6690.1|3
1621494820000|2021-05-20 07:13:40|6693.2|6690.4|6693|6690.2|6693.9|6691.1|6692.9|6690.1|44
1621494830000|2021-05-20 07:13:50|6692.9|6690.1|6693|6690.2|6693.9|6691.1|6692.9|6690.1|25
1621494840000|2021-05-20 07:14:00|6692.9|6690.1|6693.9|6691.1|6693.9|6691.1|6692|6689.2|26
1621494850000|2021-05-20 07:14:10|6693.7|6690.9|6693.9|6691.1|6693.9|6691.1|6693|6690.2|2
1621494860000|2021-05-20 07:14:20|6693.7|6690.9|6693.7|6690.9|6693.9|6691.1|6693.7|6690.9|0
1621494870000|2021-05-20 07:14:30|6693.9|6691.1|6696.9|6694.1|6697|6694.2|6693.9|6691.1|19
1621494880000|2021-05-20 07:14:40|6697|6694.2|6696.4|6693.6|6697|6694.2|6696|6693.2|15
1621494890000|2021-05-20 07:14:50|6696.1|6693.3|6696|6693.2|6696.9|6694.1|6695.9|6693.1|6
1621494900000|2021-05-20 07:15:00|6695.9|6693.1|6694.5|6691.7|6696|6693.2|6693.7|6690.9|17
1621494910000|2021-05-20 07:15:10|6695.9|6693.1|6696.4|6693.6|6697.4|6694.6|6695.9|6693.1|28
1621494920000|2021-05-20 07:15:20|6696.5|6693.7|6695.9|6693.1|6696.5|6693.7|6695.9|6693.1|3
1621494930000|2021-05-20 07:15:30|6696|6693.2|6694.9|6692.1|6696|6693.2|6694.9|6692.1|3
1621494940000|2021-05-20 07:15:40|6695|6692.2|6695|6692.2|6695.4|6692.6|6694.7|6691.9|12
1621494950000|2021-05-20 07:15:50|6694.9|6692.1|6695.9|6693.1|6697|6694.2|6694.9|6692.1|42
1621494960000|2021-05-20 07:16:00|6696|6693.2|6697|6694.2|6697|6694.2|6696|6693.2|6
1621494970000|2021-05-20 07:16:10|6699.5|6696.7|6699.9|6697.1|6699.9|6697.1|6697.9|6695.1|152
1621494980000|2021-05-20 07:16:20|6700.2|6697.4|6699.9|6697.1|6700.2|6697.4|6699.9|6697.1|49
1621494990000|2021-05-20 07:16:30|6699.7|6696.9|6699.9|6697.1|6699.9|6697.1|6699.7|6696.9|18
1621495000000|2021-05-20 07:16:40|6699.7|6696.9|6698.4|6695.6|6700.2|6697.4|6697.9|6695.1|34
1621495010000|2021-05-20 07:16:50|6697.9|6695.1|6697.7|6694.9|6697.9|6695.1|6697.4|6694.6|8
1621495020000|2021-05-20 07:17:00|6697.9|6695.1|6699.5|6696.7|6699.5|6696.7|6697.4|6694.6|20
1621495030000|2021-05-20 07:17:10|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6698.9|6696.1|3
1621495040000|2021-05-20 07:17:20|6699.4|6696.6|6700.9|6698.1|6701.5|6698.7|6699.4|6696.6|89
1621495050000|2021-05-20 07:17:30|6700.7|6697.9|6699.9|6697.1|6700.9|6698.1|6699.9|6697.1|3
1621495060000|2021-05-20 07:17:40|6699.4|6696.6|6699.4|6696.6|6699.5|6696.7|6699.4|6696.6|4
1621495070000|2021-05-20 07:17:50|6699.5|6696.7|6700.9|6698.1|6700.9|6698.1|6699.4|6696.6|5
1621495080000|2021-05-20 07:18:00|6700.5|6697.7|6698.9|6696.1|6700.5|6697.7|6698.9|6696.1|9
1621495090000|2021-05-20 07:18:10|6698.1|6695.3|6698.5|6695.7|6698.9|6696.1|6697.9|6695.1|12
1621495100000|2021-05-20 07:18:20|6699.4|6696.6|6698.9|6696.1|6699.4|6696.6|6698.9|6696.1|5
1621495110000|2021-05-20 07:18:30|6698.7|6695.9|6698|6695.2|6698.9|6696.1|6697.9|6695.1|5
1621495120000|2021-05-20 07:18:40|6697.9|6695.1|6698.4|6695.6|6698.5|6695.7|6697.9|6695.1|7
1621495130000|2021-05-20 07:18:50|6698.5|6695.7|6699.9|6697.1|6699.9|6697.1|6698.4|6695.6|4
1621495140000|2021-05-20 07:19:00|6700.4|6697.6|6699.9|6697.1|6700.5|6697.7|6699.9|6697.1|15
1621495150000|2021-05-20 07:19:10|6699.6|6696.8|6700|6697.2|6700|6697.2|6699.6|6696.8|3
1621495160000|2021-05-20 07:19:20|6699.9|6697.1|6700.9|6698.1|6700.9|6698.1|6699.9|6697.1|3
1621495170000|2021-05-20 07:19:30|6700|6697.2|6700|6697.2|6700|6697.2|6699.9|6697.1|16
1621495180000|2021-05-20 07:19:40|6700.5|6697.7|6701.4|6698.6|6701.4|6698.6|6700.5|6697.7|2
1621495190000|2021-05-20 07:19:50|6700.9|6698.1|6701.9|6699.1|6702.2|6699.4|6700.9|6698.1|10
1621495200000|2021-05-20 07:20:00|6702.5|6699.7|6702.9|6700.1|6703.4|6700.6|6702.5|6699.7|59
1621495210000|2021-05-20 07:20:10|6703|6700.2|6703|6700.2|6703|6700.2|6702.9|6700.1|13
1621495220000|2021-05-20 07:20:20|6702.9|6700.1|6701.5|6698.7|6702.9|6700.1|6700.9|6698.1|29
1621495230000|2021-05-20 07:20:30|6699.8|6697|6701.5|6698.7|6701.5|6698.7|6699.8|6697|27
1621495240000|2021-05-20 07:20:40|6701.8|6699|6699.8|6697|6701.8|6699|6699.8|6697|23
1621495250000|2021-05-20 07:20:50|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|21
1621495260000|2021-05-20 07:21:00|6700.8|6698|6700.8|6698|6700.8|6698|6700.8|6698|5
1621495270000|2021-05-20 07:21:10|6701.2|6698.4|6701.2|6698.4|6701.2|6698.4|6701.2|6698.4|71
1621495280000|2021-05-20 07:21:20|||||||||25
1621495290000|2021-05-20 07:21:30|||||||||9
1621495300000|2021-05-20 07:21:40|||||||||15
1621495310000|2021-05-20 07:21:50|6702.3|6699.5|6703.8|6701|6704.5|6701.7|6702.3|6699.5|35
1621495320000|2021-05-20 07:22:00|6704|6701.2|6705.5|6702.7|6705.5|6702.7|6704|6701.2|111
1621495330000|2021-05-20 07:22:10|6705.8|6703|6706|6703.2|6706|6703.2|6705.8|6703|26
1621495340000|2021-05-20 07:22:20|6705.5|6702.7|6707|6704.2|6707|6704.2|6705.5|6702.7|17
1621495350000|2021-05-20 07:22:30|||||||||3
1621495360000|2021-05-20 07:22:40|6706.8|6704|6705.8|6703|6706.8|6704|6705.8|6703|2
1621495370000|2021-05-20 07:22:50|6706|6703.2|6705.5|6702.7|6706|6703.2|6705.5|6702.7|28
1621495380000|2021-05-20 07:23:00|6705.6|6702.8|6705.8|6703|6706.5|6703.7|6705.6|6702.8|6
1621495390000|2021-05-20 07:23:10|6706|6703.2|6705.8|6703|6706.5|6703.7|6705.8|6703|17
1621495400000|2021-05-20 07:23:20|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|14
1621495410000|2021-05-20 07:23:30|6705|6702.2|6703.8|6701|6705|6702.2|6703.8|6701|35
1621495420000|2021-05-20 07:23:40|6703.5|6700.7|6704.2|6701.4|6704.2|6701.4|6702.8|6700|6
1621495430000|2021-05-20 07:23:50|6702.8|6700|6702.5|6699.7|6702.8|6700|6701.7|6698.9|24
1621495440000|2021-05-20 07:24:00|6702.3|6699.5|6700.8|6698|6702.5|6699.7|6700.8|6698|102
1621495460000|2021-05-20 07:24:20|6699.8|6697|6698.3|6695.5|6700.3|6697.5|6697.8|6695|27
1621495470000|2021-05-20 07:24:30|6698.2|6695.4|6698.5|6695.7|6698.5|6695.7|6698.1|6695.3|3
1621495480000|2021-05-20 07:24:40|6699.5|6696.7|6699.8|6697|6699.8|6697|6699.5|6696.7|5
1621495490000|2021-05-20 07:24:50|6699.1|6696.3|6699.5|6696.7|6699.5|6696.7|6697.8|6695|7
1621495500000|2021-05-20 07:25:00|6699.3|6696.5|6698|6695.2|6699.5|6696.7|6698|6695.2|13
1621495510000|2021-05-20 07:25:10|6698.3|6695.5|6698.2|6695.4|6699.3|6696.5|6698.2|6695.4|3
1621495520000|2021-05-20 07:25:20|6698|6695.2|6697.3|6694.5|6698.5|6695.7|6697.3|6694.5|9
1621495530000|2021-05-20 07:25:30|6697.5|6694.7|6697.5|6694.7|6698.5|6695.7|6697.5|6694.7|8
1621495540000|2021-05-20 07:25:40|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|4
1621495550000|2021-05-20 07:25:50|6696.3|6693.5|6696.2|6693.4|6696.5|6693.7|6696.2|6693.4|9
1621495560000|2021-05-20 07:26:00|6696.3|6693.5|6696.5|6693.7|6696.5|6693.7|6696.3|6693.5|5
1621495570000|2021-05-20 07:26:10|6696.1|6693.3|6695.8|6693|6696.1|6693.3|6695.8|6693|1
1621495580000|2021-05-20 07:26:20|6695.5|6692.7|6695.5|6692.7|6695.8|6693|6695.3|6692.5|20
1621495590000|2021-05-20 07:26:30|6695.8|6693|6696.3|6693.5|6696.5|6693.7|6695.8|6693|3
1621495600000|2021-05-20 07:26:40|6695.8|6693|6697.8|6695|6697.8|6695|6695.8|6693|7
1621495610000|2021-05-20 07:26:50|||||||||20
1621495620000|2021-05-20 07:27:00|6698.5|6695.7|6696.8|6694|6698.5|6695.7|6696.8|6694|8
1621495630000|2021-05-20 07:27:10|6697.5|6694.7|6698|6695.2|6698.5|6695.7|6697.5|6694.7|15
1621495640000|2021-05-20 07:27:20|6697.8|6695|6698.8|6696|6698.8|6696|6697.8|6695|0
1621495650000|2021-05-20 07:27:30|6698.3|6695.5|6698|6695.2|6698.5|6695.7|6697.8|6695|0
1621495660000|2021-05-20 07:27:40|6698.5|6695.7|6698.3|6695.5|6698.5|6695.7|6698.1|6695.3|1
1621495670000|2021-05-20 07:27:50|6697.8|6695|6699.7|6696.9|6699.8|6697|6697.8|6695|2
1621495680000|2021-05-20 07:28:00|6699.3|6696.5|6699|6696.2|6699.3|6696.5|6698.8|6696|0
1621495690000|2021-05-20 07:28:10|6699.3|6696.5|6699.5|6696.7|6699.5|6696.7|6698.8|6696|2
1621495700000|2021-05-20 07:28:20|6698.8|6696|6699.3|6696.5|6699.3|6696.5|6698.8|6696|7
1621495710000|2021-05-20 07:28:30|6698.8|6696|6697.5|6694.7|6698.8|6696|6697.3|6694.5|23
1621495720000|2021-05-20 07:28:40|6697.3|6694.5|6696.8|6694|6697.3|6694.5|6696.8|6694|3
1621495730000|2021-05-20 07:28:50|6697|6694.2|6697.3|6694.5|6697.5|6694.7|6697|6694.2|12
1621495740000|2021-05-20 07:29:00|6697.5|6694.7|6699.3|6696.5|6699.3|6696.5|6697.3|6694.5|27
1621495750000|2021-05-20 07:29:10|6699.8|6697|6699.3|6696.5|6699.8|6697|6699.3|6696.5|5
1621495760000|2021-05-20 07:29:20|6699.2|6696.4|6699.3|6696.5|6699.5|6696.7|6699.2|6696.4|5
1621495770000|2021-05-20 07:29:30|6698.8|6696|6698.5|6695.7|6698.8|6696|6698.5|6695.7|2
1621495780000|2021-05-20 07:29:40|6699|6696.2|6699.5|6696.7|6699.5|6696.7|6699|6696.2|2
1621495790000|2021-05-20 07:29:50|6699.3|6696.5|6694.2|6691.4|6699.3|6696.5|6693.6|6690.8|465
1621495800000|2021-05-20 07:30:00|6694|6691.2|6692.7|6689.9|6694|6691.2|6690|6687.2|58
1621495810000|2021-05-20 07:30:10|6692.6|6689.8|6693.1|6690.3|6693.1|6690.3|6690.6|6687.8|63
1621495820000|2021-05-20 07:30:20|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|14
1621495830000|2021-05-20 07:30:30|6694|6691.2|6695.1|6692.3|6695.1|6692.3|6694|6691.2|23
1621495840000|2021-05-20 07:30:40|6695|6692.2|6694.7|6691.9|6695.1|6692.3|6694.7|6691.9|3
1621495850000|2021-05-20 07:30:50|6695|6692.2|6695.1|6692.3|6695.1|6692.3|6695|6692.2|0
1621495860000|2021-05-20 07:31:00|6695.2|6692.4|6695.6|6692.8|6696.2|6693.4|6695.2|6692.4|12
1621495870000|2021-05-20 07:31:10|6695.7|6692.9|6696.1|6693.3|6696.2|6693.4|6695.6|6692.8|7
1621495880000|2021-05-20 07:31:20|6696.2|6693.4|6693|6690.2|6696.2|6693.4|6693|6690.2|18
1621495890000|2021-05-20 07:31:30|6693.1|6690.3|6693.6|6690.8|6693.6|6690.8|6693|6690.2|9
1621495900000|2021-05-20 07:31:40|6693.5|6690.7|6691.6|6688.8|6693.5|6690.7|6691|6688.2|61
1621495910000|2021-05-20 07:31:50|6691|6688.2|6692|6689.2|6692|6689.2|6689.5|6686.7|59
1621495920000|2021-05-20 07:32:00|6691.6|6688.8|6691.5|6688.7|6691.6|6688.8|6691|6688.2|16
1621495930000|2021-05-20 07:32:10|6691.1|6688.3|6690.5|6687.7|6692|6689.2|6690.5|6687.7|26
1621495940000|2021-05-20 07:32:20|6691|6688.2|6690|6687.2|6691|6688.2|6689.6|6686.8|10
1621495950000|2021-05-20 07:32:30|6690.1|6687.3|6687.2|6684.4|6690.4|6687.6|6687|6684.2|41
1621495960000|2021-05-20 07:32:40|6688|6685.2|6688|6685.2|6688.6|6685.8|6688|6685.2|6
1621495970000|2021-05-20 07:32:50|6687.5|6684.7|6687|6684.2|6688.1|6685.3|6687|6684.2|399
1621495980000|2021-05-20 07:33:00|6687.1|6684.3|6689|6686.2|6689|6686.2|6687.1|6684.3|15
1621495990000|2021-05-20 07:33:10|6688.6|6685.8|6686|6683.2|6689|6686.2|6685.1|6682.3|78
1621496000000|2021-05-20 07:33:20|6685.6|6682.8|6685|6682.2|6685.6|6682.8|6685|6682.2|6
1621496010000|2021-05-20 07:33:30|6684.8|6682|6686.2|6683.4|6686.2|6683.4|6684|6681.2|91
1621496020000|2021-05-20 07:33:40|6686.6|6683.8|6691|6688.2|6691.1|6688.3|6686.6|6683.8|1023
1621496030000|2021-05-20 07:33:50|6690.6|6687.8|6691.6|6688.8|6692.6|6689.8|6690.6|6687.8|97
1621496040000|2021-05-20 07:34:00|6691.1|6688.3|6692.1|6689.3|6692.6|6689.8|6691.1|6688.3|19
1621496050000|2021-05-20 07:34:10|6692.2|6689.4|6692.2|6689.4|6692.6|6689.8|6692.2|6689.4|40
1621496060000|2021-05-20 07:34:20|6692.1|6689.3|6692.6|6689.8|6692.6|6689.8|6692.1|6689.3|6
1621496070000|2021-05-20 07:34:30|6692.1|6689.3|6691.1|6688.3|6692.1|6689.3|6691.1|6688.3|3
1621496080000|2021-05-20 07:34:40|6691.2|6688.4|6691|6688.2|6692|6689.2|6691|6688.2|10
1621496090000|2021-05-20 07:34:50|6690|6687.2|6690.6|6687.8|6691.6|6688.8|6690|6687.2|18
1621496100000|2021-05-20 07:35:00|6690.5|6687.7|6690.6|6687.8|6690.6|6687.8|6690.1|6687.3|12
1621496110000|2021-05-20 07:35:10|6690.7|6687.9|6690.6|6687.8|6691.5|6688.7|6690.1|6687.3|4
1621496130000|2021-05-20 07:35:30|6690.8|6688|6692.2|6689.4|6692.6|6689.8|6690.8|6688|7
1621496140000|2021-05-20 07:35:40|6692.6|6689.8|6691.6|6688.8|6693|6690.2|6691.5|6688.7|41
1621496150000|2021-05-20 07:35:50|6691.5|6688.7|6691.1|6688.3|6691.6|6688.8|6691.1|6688.3|0
1621496160000|2021-05-20 07:36:00|6691.6|6688.8|6694|6691.2|6694.1|6691.3|6691.6|6688.8|11
1621496170000|2021-05-20 07:36:10|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|0
1621496180000|2021-05-20 07:36:20|6691.5|6688.7|6691.6|6688.8|6692.6|6689.8|6690.6|6687.8|49
1621496190000|2021-05-20 07:36:30|6691.2|6688.4|6691|6688.2|6691.2|6688.4|6691|6688.2|2
1621496200000|2021-05-20 07:36:40|6690.6|6687.8|6690.6|6687.8|6690.8|6688|6690.5|6687.7|14
1621496210000|2021-05-20 07:36:50|6690.5|6687.7|6691.6|6688.8|6691.6|6688.8|6690.5|6687.7|5
1621496220000|2021-05-20 07:37:00|6692.1|6689.3|6692.1|6689.3|6692.6|6689.8|6692|6689.2|8
1621496230000|2021-05-20 07:37:10|6692.4|6689.6|6691.6|6688.8|6692.4|6689.6|6691.5|6688.7|2
1621496250000|2021-05-20 07:37:30|6690|6687.2|6691.2|6688.4|6691.2|6688.4|6690|6687.2|31
1621496260000|2021-05-20 07:37:40|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|0
1621496270000|2021-05-20 07:37:50|||||||||1
1621496280000|2021-05-20 07:38:00|6691.2|6688.4|6688.5|6685.7|6691.2|6688.4|6688|6685.2|35
1621496290000|2021-05-20 07:38:10|6688.4|6685.6|6685|6682.2|6688.4|6685.6|6685|6682.2|110
1621496300000|2021-05-20 07:38:20|6684.8|6682|6685|6682.2|6685|6682.2|6684|6681.2|160
1621496310000|2021-05-20 07:38:30|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6685|6682.2|7
1621496320000|2021-05-20 07:38:40|6686|6683.2|6685|6682.2|6686|6683.2|6685|6682.2|7
1621496330000|2021-05-20 07:38:50|6684.5|6681.7|6683.5|6680.7|6684.5|6681.7|6682.3|6679.5|11
1621496340000|2021-05-20 07:39:00|6683.1|6680.3|6684.6|6681.8|6684.6|6681.8|6683.1|6680.3|36
1621496350000|2021-05-20 07:39:10|6685.1|6682.3|6686.1|6683.3|6686.5|6683.7|6685.1|6682.3|21
1621496360000|2021-05-20 07:39:20|6686.6|6683.8|6684.5|6681.7|6686.6|6683.8|6684.5|6681.7|40
1621496380000|2021-05-20 07:39:40|6684.2|6681.4|6684|6681.2|6684.4|6681.6|6684|6681.2|18
1621496390000|2021-05-20 07:39:50|6683.6|6680.8|6683|6680.2|6683.6|6680.8|6683|6680.2|13
1621496400000|2021-05-20 07:40:00|6682.5|6679.7|6681.6|6678.8|6682.6|6679.8|6681|6678.2|50
1621496410000|2021-05-20 07:40:10|6682.1|6679.3|6685|6682.2|6685|6682.2|6682.1|6679.3|278
1621496420000|2021-05-20 07:40:20|6684.8|6682|6683|6680.2|6685|6682.2|6683|6680.2|36
1621496430000|2021-05-20 07:40:30|6683.5|6680.7|6684.6|6681.8|6684.6|6681.8|6683|6680.2|9
1621496440000|2021-05-20 07:40:40|6684.1|6681.3|6683.5|6680.7|6684.4|6681.6|6683.5|6680.7|3
1621496450000|2021-05-20 07:40:50|6683|6680.2|6681.6|6678.8|6683|6680.2|6681.6|6678.8|3
1621496460000|2021-05-20 07:41:00|6681.4|6678.6|6682.4|6679.6|6682.5|6679.7|6680.5|6677.7|12
1621496470000|2021-05-20 07:41:10|6682.5|6679.7|6682.4|6679.6|6682.6|6679.8|6682.4|6679.6|1
1621496480000|2021-05-20 07:41:20|6681.9|6679.1|6681.6|6678.8|6681.9|6679.1|6681|6678.2|6
1621496490000|2021-05-20 07:41:30|6681.5|6678.7|6682|6679.2|6682.6|6679.8|6681|6678.2|5
1621496500000|2021-05-20 07:41:40|6681|6678.2|6680.6|6677.8|6681|6678.2|6680.6|6677.8|5
1621496510000|2021-05-20 07:41:50|6681|6678.2|6680.5|6677.7|6681|6678.2|6680.5|6677.7|42
1621496520000|2021-05-20 07:42:00|6680.4|6677.6|6679.6|6676.8|6680.4|6677.6|6679.1|6676.3|10
1621496530000|2021-05-20 07:42:10|||||||||30
1621496540000|2021-05-20 07:42:20|6681.2|6678.4|6681|6678.2|6681.6|6678.8|6680.5|6677.7|39
1621496550000|2021-05-20 07:42:30|6681.1|6678.3|6682|6679.2|6682.1|6679.3|6681.1|6678.3|21
1621496560000|2021-05-20 07:42:40|6682.1|6679.3|6682.6|6679.8|6682.6|6679.8|6682|6679.2|15
1621496570000|2021-05-20 07:42:50|6682.1|6679.3|6682|6679.2|6683|6680.2|6681.6|6678.8|25
1621496580000|2021-05-20 07:43:00|6681.6|6678.8|6679.5|6676.7|6683|6680.2|6679|6676.2|443
1621496590000|2021-05-20 07:43:10|6679.4|6676.6|6680|6677.2|6680|6677.2|6678.4|6675.6|64
1621496600000|2021-05-20 07:43:20|6679.9|6677.1|6680.7|6677.9|6680.7|6677.9|6679.9|6677.1|6
1621496610000|2021-05-20 07:43:30|6680.4|6677.6|6679.9|6677.1|6681|6678.2|6679.9|6677.1|23
1621496620000|2021-05-20 07:43:40|6679.7|6676.9|6677.4|6674.6|6679.7|6676.9|6676.9|6674.1|45
1621496630000|2021-05-20 07:43:50|6677.2|6674.4|6676.9|6674.1|6677.2|6674.4|6676.7|6673.9|9
1621496640000|2021-05-20 07:44:00|6677|6674.2|6676.7|6673.9|6677.4|6674.6|6676.7|6673.9|48
1621496650000|2021-05-20 07:44:10|6676.4|6673.6|6675|6672.2|6676.4|6673.6|6673.4|6670.6|220
1621496660000|2021-05-20 07:44:20|6675.4|6672.6|6676.4|6673.6|6676.4|6673.6|6675.2|6672.4|41
1621496670000|2021-05-20 07:44:30|6676.2|6673.4|6677.9|6675.1|6679.4|6676.6|6676.2|6673.4|105
1621496680000|2021-05-20 07:44:40|6678.2|6675.4|6677.4|6674.6|6678.6|6675.8|6677.4|6674.6|259
1621496690000|2021-05-20 07:44:50|6677.1|6674.3|6678.4|6675.6|6678.4|6675.6|6676.2|6673.4|7
1621496700000|2021-05-20 07:45:00|6678.7|6675.9|6677.4|6674.6|6678.7|6675.9|6677.4|6674.6|10
1621496710000|2021-05-20 07:45:10|6677.7|6674.9|6679.4|6676.6|6679.4|6676.6|6677.7|6674.9|10
1621496720000|2021-05-20 07:45:20|6679.2|6676.4|6678.7|6675.9|6679.2|6676.4|6678.7|6675.9|3
1621496730000|2021-05-20 07:45:30|6678.4|6675.6|6678.7|6675.9|6678.7|6675.9|6678.2|6675.4|115
1621496740000|2021-05-20 07:45:40|6678.2|6675.4|6678.9|6676.1|6678.9|6676.1|6678.2|6675.4|3
1621496750000|2021-05-20 07:45:50|6678.7|6675.9|6679.7|6676.9|6679.7|6676.9|6678.7|6675.9|6
1621496760000|2021-05-20 07:46:00|6679.2|6676.4|6678.2|6675.4|6679.2|6676.4|6678.2|6675.4|6
1621496770000|2021-05-20 07:46:10|6678.1|6675.3|6677.7|6674.9|6678.1|6675.3|6677.7|6674.9|0
1621496780000|2021-05-20 07:46:20|6676.7|6673.9|6677.4|6674.6|6677.4|6674.6|6676.4|6673.6|18
1621496790000|2021-05-20 07:46:30|6677.9|6675.1|6674.7|6671.9|6677.9|6675.1|6674.4|6671.6|17
1621496800000|2021-05-20 07:46:40|6674.9|6672.1|6676.7|6673.9|6677.2|6674.4|6674.9|6672.1|6
1621496810000|2021-05-20 07:46:50|6676.9|6674.1|6676.9|6674.1|6676.9|6674.1|6676.7|6673.9|0
1621496820000|2021-05-20 07:47:00|6677.1|6674.3|6676.4|6673.6|6677.2|6674.4|6676.2|6673.4|18
1621496830000|2021-05-20 07:47:10|6675.2|6672.4|6675.4|6672.6|6675.4|6672.6|6675.2|6672.4|3
1621496840000|2021-05-20 07:47:20|6675.2|6672.4|6675.4|6672.6|6675.4|6672.6|6674.4|6671.6|27
1621496850000|2021-05-20 07:47:30|6676.7|6673.9|6676.7|6673.9|6676.9|6674.1|6676.7|6673.9|1
1621496860000|2021-05-20 07:47:40|6676.9|6674.1|6679.9|6677.1|6680.4|6677.6|6676.9|6674.1|23
1621496870000|2021-05-20 07:47:50|6679.7|6676.9|6678.9|6676.1|6680.2|6677.4|6678.7|6675.9|7
1621496880000|2021-05-20 07:48:00|6678.7|6675.9|6677.4|6674.6|6678.9|6676.1|6677.2|6674.4|87
1621496890000|2021-05-20 07:48:10|6677.2|6674.4|6677.2|6674.4|6677.4|6674.6|6677.2|6674.4|2
1621496900000|2021-05-20 07:48:20|6677.1|6674.3|6677.9|6675.1|6678|6675.2|6676.7|6673.9|7
1621496910000|2021-05-20 07:48:30|6678.2|6675.4|6679.2|6676.4|6679.2|6676.4|6678.2|6675.4|0
1621496920000|2021-05-20 07:48:40|6679.4|6676.6|6681.2|6678.4|6682.9|6680.1|6679.4|6676.6|97
1621496930000|2021-05-20 07:48:50|||||||||1
1621496940000|2021-05-20 07:49:00|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|6681.4|6678.6|1
1621496950000|2021-05-20 07:49:10|6680.9|6678.1|6680.9|6678.1|6680.9|6678.1|6680.7|6677.9|2
1621496960000|2021-05-20 07:49:20|6681.7|6678.9|6682.7|6679.9|6682.7|6679.9|6681.7|6678.9|7
1621496970000|2021-05-20 07:49:30|6682.4|6679.6|6682.2|6679.4|6683.7|6680.9|6682.2|6679.4|17
1621496980000|2021-05-20 07:49:40|6682.4|6679.6|6679.2|6676.4|6682.4|6679.6|6679.1|6676.3|942
1621496990000|2021-05-20 07:49:50|6679.7|6676.9|6679.2|6676.4|6680.5|6677.7|6679.1|6676.3|14
1621497000000|2021-05-20 07:50:00|6680.5|6677.7|6680.6|6677.8|6680.6|6677.8|6680.5|6677.7|8
1621497010000|2021-05-20 07:50:10|6680.7|6677.9|6683.6|6680.8|6683.6|6680.8|6680.7|6677.9|22
1621497020000|2021-05-20 07:50:20|6683.1|6680.3|6681.6|6678.8|6683.1|6680.3|6681.2|6678.4|5
1621497030000|2021-05-20 07:50:30|6681.7|6678.9|6680.7|6677.9|6681.7|6678.9|6680.6|6677.8|2
1621497040000|2021-05-20 07:50:40|6680.6|6677.8|6680.6|6677.8|6680.7|6677.9|6680.6|6677.8|2
1621497050000|2021-05-20 07:50:50|6680.7|6677.9|6680.7|6677.9|6682.1|6679.3|6680.6|6677.8|6
1621497060000|2021-05-20 07:51:00|6681.1|6678.3|6681.1|6678.3|6681.6|6678.8|6681.1|6678.3|3
1621497070000|2021-05-20 07:51:10|6681|6678.2|6681|6678.2|6681.1|6678.3|6681|6678.2|0
1621497080000|2021-05-20 07:51:20|6680.6|6677.8|6678.1|6675.3|6680.6|6677.8|6675.6|6672.8|228
1621497090000|2021-05-20 07:51:30|6677.7|6674.9|6677.1|6674.3|6677.7|6674.9|6677.1|6674.3|5
1621497100000|2021-05-20 07:51:40|6676.4|6673.6|6675.1|6672.3|6676.4|6673.6|6674.6|6671.8|37
1621497110000|2021-05-20 07:51:50|6675|6672.2|6671.1|6668.3|6675|6672.2|6670|6667.2|124
1621497120000|2021-05-20 07:52:00|6671.5|6668.7|6670.1|6667.3|6671.7|6668.9|6669.6|6666.8|23
1621497130000|2021-05-20 07:52:10|6670.2|6667.4|6669.7|6666.9|6670.6|6667.8|6669.1|6666.3|12
1621497140000|2021-05-20 07:52:20|6670.1|6667.3|6671.1|6668.3|6671.1|6668.3|6670.1|6667.3|6
1621497150000|2021-05-20 07:52:30|6670.8|6668|6668.1|6665.3|6670.8|6668|6667.7|6664.9|33
1621497160000|2021-05-20 07:52:40|6667.5|6664.7|6666.7|6663.9|6667.5|6664.7|6666.5|6663.7|22
1621497170000|2021-05-20 07:52:50|6667.6|6664.8|6668.2|6665.4|6668.2|6665.4|6667.6|6664.8|22
1621497180000|2021-05-20 07:53:00|6669|6666.2|6669.5|6666.7|6669.6|6666.8|6668.6|6665.8|18
1621497190000|2021-05-20 07:53:10|6669.1|6666.3|6668.1|6665.3|6669.1|6666.3|6667.1|6664.3|63
1621497200000|2021-05-20 07:53:20|6668.6|6665.8|6670.1|6667.3|6670.1|6667.3|6668.6|6665.8|11
1621497210000|2021-05-20 07:53:30|6669.9|6667.1|6668.5|6665.7|6670.1|6667.3|6668.5|6665.7|18
1621497220000|2021-05-20 07:53:40|6668.7|6665.9|6670.1|6667.3|6670.6|6667.8|6668.7|6665.9|91
1621497230000|2021-05-20 07:53:50|6669.5|6666.7|6670|6667.2|6670.1|6667.3|6669.5|6666.7|6
1621497240000|2021-05-20 07:54:00|6670.1|6667.3|6671.1|6668.3|6671.1|6668.3|6670.1|6667.3|4
1621497250000|2021-05-20 07:54:10|6671.5|6668.7|6674.1|6671.3|6674.1|6671.3|6671.5|6668.7|19
1621497260000|2021-05-20 07:54:20|6675.5|6672.7|6674.5|6671.7|6676.7|6673.9|6674.5|6671.7|147
1621497270000|2021-05-20 07:54:30|6674.6|6671.8|6674.6|6671.8|6674.6|6671.8|6674.6|6671.8|1
1621497280000|2021-05-20 07:54:40|6674.7|6671.9|6675.5|6672.7|6676.6|6673.8|6674.2|6671.4|54
1621497290000|2021-05-20 07:54:50|6675.6|6672.8|6674.6|6671.8|6675.6|6672.8|6674.6|6671.8|2
1621497300000|2021-05-20 07:55:00|6674.5|6671.7|6675.1|6672.3|6675.1|6672.3|6673.7|6670.9|1
1621497310000|2021-05-20 07:55:10|6674.9|6672.1|6673.1|6670.3|6674.9|6672.1|6673.1|6670.3|36
1621497320000|2021-05-20 07:55:20|6673.2|6670.4|6673.2|6670.4|6675.1|6672.3|6673.2|6670.4|13
1621497330000|2021-05-20 07:55:30|6674.1|6671.3|6675.1|6672.3|6675.6|6672.8|6674.1|6671.3|2
1621497350000|2021-05-20 07:55:50|6674.9|6672.1|6673.1|6670.3|6674.9|6672.1|6673.1|6670.3|7
1621497360000|2021-05-20 07:56:00|6673.5|6670.7|6675.9|6673.1|6675.9|6673.1|6672.7|6669.9|39
1621497370000|2021-05-20 07:56:10|6677.2|6674.4|6675.2|6672.4|6677.6|6674.8|6675.2|6672.4|3
1621497380000|2021-05-20 07:56:20|6675.6|6672.8|6675.1|6672.3|6675.6|6672.8|6675.1|6672.3|18
1621497390000|2021-05-20 07:56:30|6674.7|6671.9|6674.9|6672.1|6675.1|6672.3|6674.1|6671.3|27
1621497400000|2021-05-20 07:56:40|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|0
1621497410000|2021-05-20 07:56:50|6674.6|6671.8|6675.1|6672.3|6675.1|6672.3|6674.6|6671.8|1
1621497420000|2021-05-20 07:57:00|6674.9|6672.1|6671.7|6668.9|6674.9|6672.1|6671.6|6668.8|61
1621497430000|2021-05-20 07:57:10|6673|6670.2|6674.1|6671.3|6674.1|6671.3|6672.6|6669.8|12
1621497440000|2021-05-20 07:57:20|6674.6|6671.8|6675.1|6672.3|6675.2|6672.4|6673.6|6670.8|38
1621497450000|2021-05-20 07:57:30|6675.2|6672.4|6675.1|6672.3|6678|6675.2|6675.1|6672.3|62
1621497460000|2021-05-20 07:57:40|6676.1|6673.3|6678.1|6675.3|6678.1|6675.3|6676.1|6673.3|157
1621497470000|2021-05-20 07:57:50|6677.6|6674.8|6676.1|6673.3|6678|6675.2|6676.1|6673.3|95
1621497480000|2021-05-20 07:58:00|6676|6673.2|6674.5|6671.7|6676|6673.2|6674.2|6671.4|70
1621497490000|2021-05-20 07:58:10|6674.1|6671.3|6676.1|6673.3|6676.1|6673.3|6674.1|6671.3|7
1621497500000|2021-05-20 07:58:20|6676|6673.2|6676.6|6673.8|6676.6|6673.8|6676|6673.2|3
1621497520000|2021-05-20 07:58:40|6676.7|6673.9|6677.1|6674.3|6677.1|6674.3|6676.7|6673.9|2
1621497530000|2021-05-20 07:58:50|6677.6|6674.8|6675.2|6672.4|6677.6|6674.8|6675.1|6672.3|5
1621497540000|2021-05-20 07:59:00|6675.6|6672.8|6676|6673.2|6676.2|6673.4|6675.6|6672.8|18
1621497550000|2021-05-20 07:59:10|6674.5|6671.7|6675|6672.2|6675|6672.2|6674.5|6671.7|14
1621497560000|2021-05-20 07:59:20|6673.1|6670.3|6674.1|6671.3|6674.1|6671.3|6673|6670.2|115
1621497570000|2021-05-20 07:59:30|6674.5|6671.7|6674.6|6671.8|6675.1|6672.3|6673.6|6670.8|14
1621497580000|2021-05-20 07:59:40|6675.1|6672.3|6675|6672.2|6675.1|6672.3|6674.2|6671.4|1
1621497590000|2021-05-20 07:59:50|6674.5|6671.7|6671.6|6668.8|6674.6|6671.8|6671.5|6668.7|119
1621497600000|2021-05-20 08:00:00|6672.1|6668.1|6668.4|6665.6|6672.1|6668.7|6668.1|6665.3|186
1621497610000|2021-05-20 08:00:10|6668.1|6665.3|6663.7|6660.9|6668.1|6665.3|6663.1|6660.3|191
1621497620000|2021-05-20 08:00:20|6663.6|6660.8|6665|6662.2|6665.1|6662.3|6663.6|6660.8|18
1621497630000|2021-05-20 08:00:30|6665.1|6662.3|6667.1|6664.3|6667.7|6664.9|6665|6662.2|22
1621497640000|2021-05-20 08:00:40|6666.7|6663.9|6667.7|6664.9|6667.7|6664.9|6666.7|6663.9|1
1621497650000|2021-05-20 08:00:50|6668.1|6665.3|6672|6669.2|6672|6669.2|6668.1|6665.3|65
1621497660000|2021-05-20 08:01:00|6672.1|6669.3|6672.1|6669.3|6674.1|6671.3|6672.1|6669.3|14
1621497670000|2021-05-20 08:01:10|6671.4|6668.6|6672.4|6669.6|6672.4|6669.6|6671.1|6668.3|9
1621497680000|2021-05-20 08:01:20|6673.1|6670.3|6672.2|6669.4|6673.1|6670.3|6672.1|6669.3|11
1621497690000|2021-05-20 08:01:30|6672.6|6669.8|6671|6668.2|6672.6|6669.8|6671|6668.2|11
1621497700000|2021-05-20 08:01:40|6670.1|6667.3|6668.6|6665.8|6671|6668.2|6668.2|6665.4|22
1621497710000|2021-05-20 08:01:50|6668.5|6665.7|6668.1|6665.3|6669.1|6666.3|6668|6665.2|30
1621497720000|2021-05-20 08:02:00|6666.1|6663.3|6664.1|6661.3|6666.1|6663.3|6664.1|6661.3|100
1621497730000|2021-05-20 08:02:10|6665.1|6662.3|6665.6|6662.8|6665.6|6662.8|6665|6662.2|57
1621497740000|2021-05-20 08:02:20|6665.1|6662.3|6665.6|6662.8|6666.1|6663.3|6664.5|6661.7|35
1621497750000|2021-05-20 08:02:30|6666|6663.2|6666.5|6663.7|6666.5|6663.7|6666|6663.2|1
1621497760000|2021-05-20 08:02:40|6667.5|6664.7|6668|6665.2|6669|6666.2|6667.5|6664.7|32
1621497770000|2021-05-20 08:02:50|||||||||2
1621497780000|2021-05-20 08:03:00|6667.9|6665.1|6666|6663.2|6667.9|6665.1|6666|6663.2|3
1621497790000|2021-05-20 08:03:10|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6664.6|6661.8|3
1621497800000|2021-05-20 08:03:20|6665|6662.2|6666.1|6663.3|6666.1|6663.3|6665|6662.2|6
1621497810000|2021-05-20 08:03:30|6666|6663.2|6665.1|6662.3|6666.1|6663.3|6665|6662.2|34
1621497820000|2021-05-20 08:03:40|6665.5|6662.7|6666.1|6663.3|6666.1|6663.3|6665.5|6662.7|3
1621497830000|2021-05-20 08:03:50|6666.5|6663.7|6669|6666.2|6669.1|6666.3|6666.5|6663.7|14
1621497840000|2021-05-20 08:04:00|6669.5|6666.7|6671.1|6668.3|6671.1|6668.3|6669.1|6666.3|15
1621497850000|2021-05-20 08:04:10|6671|6668.2|6665.5|6662.7|6671|6668.2|6665.5|6662.7|18
1621497860000|2021-05-20 08:04:20|6665.1|6662.3|6663.6|6660.8|6665.1|6662.3|6662.1|6659.3|119
1621497870000|2021-05-20 08:04:30|6663.7|6660.9|6665|6662.2|6665|6662.2|6663.7|6660.9|2
1621497880000|2021-05-20 08:04:40|6665.1|6662.3|6665|6662.2|6665.1|6662.3|6665|6662.2|2
1621497890000|2021-05-20 08:04:50|6665.1|6662.3|6663.5|6660.7|6665.1|6662.3|6663.5|6660.7|22
1621497900000|2021-05-20 08:05:00|6663|6660.2|6665|6662.2|6665|6662.2|6662.2|6659.4|15
1621497910000|2021-05-20 08:05:10|6665.1|6662.3|6665.2|6662.4|6666.5|6663.7|6665|6662.2|3
1621497920000|2021-05-20 08:05:20|6665.1|6662.3|6664.7|6661.9|6665.2|6662.4|6664|6661.2|25
1621497930000|2021-05-20 08:05:30|6665.1|6662.3|6666|6663.2|6666|6663.2|6664.7|6661.9|13
1621497940000|2021-05-20 08:05:40|6666.1|6663.3|6665.1|6662.3|6666.1|6663.3|6665.1|6662.3|2
1621497950000|2021-05-20 08:05:50|6665.6|6662.8|6666.6|6663.8|6666.6|6663.8|6665.6|6662.8|3
1621497960000|2021-05-20 08:06:00|6666.5|6663.7|6667.1|6664.3|6667.1|6664.3|6666.1|6663.3|0
1621497970000|2021-05-20 08:06:10|6667|6664.2|6667.1|6664.3|6667.1|6664.3|6667|6664.2|11
1621497980000|2021-05-20 08:06:20|6667|6664.2|6664.1|6661.3|6667.5|6664.7|6664|6661.2|63
1621497990000|2021-05-20 08:06:30|6664|6661.2|6664|6661.2|6664|6661.2|6664|6661.2|6
1621498000000|2021-05-20 08:06:40|6664.1|6661.3|6663.5|6660.7|6664.1|6661.3|6663.5|6660.7|2
1621498010000|2021-05-20 08:06:50|6663|6660.2|6663.1|6660.3|6663.1|6660.3|6662.6|6659.8|4
1621498020000|2021-05-20 08:07:00|6663.5|6660.7|6663.6|6660.8|6663.6|6660.8|6663.5|6660.7|10
1621498030000|2021-05-20 08:07:10|6662.1|6659.3|6661.1|6658.3|6662.1|6659.3|6661|6658.2|67
1621498040000|2021-05-20 08:07:20|6661|6658.2|6660.1|6657.3|6661.5|6658.7|6660.1|6657.3|9
1621498050000|2021-05-20 08:07:30|6660.5|6657.7|6660|6657.2|6661.1|6658.3|6659.5|6656.7|23
1621498060000|2021-05-20 08:07:40|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6659.5|6656.7|6
1621498070000|2021-05-20 08:07:50|6660|6657.2|6659.5|6656.7|6660.5|6657.7|6659.1|6656.3|57
1621498080000|2021-05-20 08:08:00|6660.2|6657.4|6660.6|6657.8|6661.1|6658.3|6660.1|6657.3|32
1621498090000|2021-05-20 08:08:10|6660.5|6657.7|6660.5|6657.7|6660.6|6657.8|6660.5|6657.7|2
1621498100000|2021-05-20 08:08:20|6660.6|6657.8|6660.4|6657.6|6660.6|6657.8|6660.4|6657.6|4
1621498110000|2021-05-20 08:08:30|6659.6|6656.8|6659.6|6656.8|6659.7|6656.9|6658.6|6655.8|5
1621498120000|2021-05-20 08:08:40|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6659.6|6656.8|14
1621498130000|2021-05-20 08:08:50|6660|6657.2|6659.5|6656.7|6660.1|6657.3|6659.5|6656.7|9
1621498140000|2021-05-20 08:09:00|6659.1|6656.3|6659.5|6656.7|6659.5|6656.7|6658.1|6655.3|6
1621498150000|2021-05-20 08:09:10|6659.7|6656.9|6660.2|6657.4|6660.2|6657.4|6659.7|6656.9|8
1621498160000|2021-05-20 08:09:20|6661.1|6658.3|6660.5|6657.7|6661.1|6658.3|6660.5|6657.7|1
1621498170000|2021-05-20 08:09:30|6660.1|6657.3|6661|6658.2|6661|6658.2|6660.1|6657.3|1
1621498180000|2021-05-20 08:09:40|6661.1|6658.3|6656.5|6653.7|6661.5|6658.3|6656.5|6653.7|2204
1621498190000|2021-05-20 08:09:50|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|6657.1|6654.3|618
1621498200000|2021-05-20 08:10:00|6657.5|6654.7|6655.3|6652.5|6657.5|6654.7|6654.3|6651.5|1220
1621498210000|2021-05-20 08:10:10|6654.9|6652.1|6655.9|6653.1|6655.9|6653.1|6654.4|6651.6|71
1621498220000|2021-05-20 08:10:20|6654.9|6652.1|6655.4|6652.6|6655.8|6653|6654.9|6652.1|35
1621498230000|2021-05-20 08:10:30|6655.9|6653.1|6655.4|6652.6|6655.9|6653.1|6654.8|6652|19
1621498240000|2021-05-20 08:10:40|6655.9|6653.1|6655.8|6653|6655.9|6653.1|6655.8|6653|36
1621498250000|2021-05-20 08:10:50|6655.4|6652.6|6659.9|6657.1|6661.4|6658.6|6655.3|6652.5|133
1621498260000|2021-05-20 08:11:00|6660.7|6657.9|6661.3|6658.5|6661.5|6658.7|6660.3|6657.5|7
1621498270000|2021-05-20 08:11:10|6660.9|6658.1|6660.8|6658|6660.9|6658.1|6660.8|6658|9
1621498280000|2021-05-20 08:11:20|6660.3|6657.5|6660.4|6657.6|6660.4|6657.6|6659.9|6657.1|4
1621498290000|2021-05-20 08:11:30|6660.3|6657.5|6659.3|6656.5|6660.5|6657.7|6658.9|6656.1|3
1621498300000|2021-05-20 08:11:40|6657.9|6655.1|6657.4|6654.6|6657.9|6655.1|6657.3|6654.5|17
1621498310000|2021-05-20 08:11:50|6656.2|6653.4|6655.3|6652.5|6656.5|6653.7|6655|6652.2|33
1621498320000|2021-05-20 08:12:00|6655.9|6653.1|6655.5|6652.7|6655.9|6653.1|6655.4|6652.6|4
1621498330000|2021-05-20 08:12:10|6656.3|6653.5|6656.9|6654.1|6657.9|6655.1|6656.3|6653.5|23
1621498340000|2021-05-20 08:12:20|6657.4|6654.6|6656.9|6654.1|6657.9|6655.1|6656.8|6654|15
1621498350000|2021-05-20 08:12:30|6657|6654.2|6657.9|6655.1|6657.9|6655.1|6657|6654.2|17
1621498360000|2021-05-20 08:12:40|6658.1|6655.3|6658.9|6656.1|6659.4|6656.6|6658.1|6655.3|12
1621498370000|2021-05-20 08:12:50|6659.1|6656.3|6658.4|6655.6|6659.9|6657.1|6658.3|6655.5|20
1621498380000|2021-05-20 08:13:00|6658.5|6655.7|6661.4|6658.6|6662.9|6660.1|6658.5|6655.7|71
1621498390000|2021-05-20 08:13:10|6661.3|6658.5|6662.9|6660.1|6663.5|6660.7|6661.3|6658.5|11
1621498400000|2021-05-20 08:13:20|6663.3|6660.5|6662.5|6659.7|6663.9|6661.1|6662.4|6659.6|4
1621498410000|2021-05-20 08:13:30|6662.9|6660.1|6661.9|6659.1|6662.9|6660.1|6661.9|6659.1|12
1621498420000|2021-05-20 08:13:40|6662|6659.2|6662|6659.2|6662.4|6659.6|6661.8|6659|15
1621498430000|2021-05-20 08:13:50|6662.3|6659.5|6660.4|6657.6|6662.3|6659.5|6659.9|6657.1|13
1621498440000|2021-05-20 08:14:00|6660.5|6657.7|6662.4|6659.6|6662.4|6659.6|6660.5|6657.7|36
1621498450000|2021-05-20 08:14:10|6662.9|6660.1|6662.4|6659.6|6663.8|6661|6661.9|6659.1|43
1621498460000|2021-05-20 08:14:20|6662.9|6660.1|6663.9|6661.1|6663.9|6661.1|6662.8|6660|34
1621498470000|2021-05-20 08:14:30|6663.3|6660.5|6662.9|6660.1|6663.3|6660.5|6662.8|6660|5
1621498480000|2021-05-20 08:14:40|6662.8|6660|6661.9|6659.1|6662.8|6660|6661.9|6659.1|1
1621498490000|2021-05-20 08:14:50|6661.1|6658.3|6661.1|6658.3|6661.9|6659.1|6660.9|6658.1|13
1621498500000|2021-05-20 08:15:00|6661.9|6659.1|6660.9|6658.1|6661.9|6659.1|6660.9|6658.1|5
1621498510000|2021-05-20 08:15:10|6660.4|6657.6|6661.9|6659.1|6661.9|6659.1|6659.9|6657.1|17
1621498520000|2021-05-20 08:15:20|6662.3|6659.5|6661.9|6659.1|6662.9|6660.1|6661.8|6659|28
1621498530000|2021-05-20 08:15:30|6661.8|6659|6661.8|6659|6661.9|6659.1|6661.8|6659|8
1621498540000|2021-05-20 08:15:40|6661.9|6659.1|6663.3|6660.5|6663.5|6660.7|6661.9|6659.1|29
1621498550000|2021-05-20 08:15:50|6663.4|6660.6|6661.9|6659.1|6663.4|6660.6|6661.9|6659.1|15
1621498560000|2021-05-20 08:16:00|6662.3|6659.5|6661.9|6659.1|6662.3|6659.5|6661.9|6659.1|3
1621498570000|2021-05-20 08:16:10|6661.8|6659|6660|6657.2|6661.8|6659|6660|6657.2|40
1621498580000|2021-05-20 08:16:20|6660.5|6657.7|6661.4|6658.6|6661.5|6658.7|6659.9|6657.1|25
1621498590000|2021-05-20 08:16:30|6661.5|6658.7|6664.9|6662.1|6665.9|6663.1|6661.4|6658.6|88
1621498600000|2021-05-20 08:16:40|6664.8|6662|6664.4|6661.6|6664.8|6662|6664.3|6661.5|2
1621498610000|2021-05-20 08:16:50|6664.3|6661.5|6664.9|6662.1|6664.9|6662.1|6664.3|6661.5|1
1621498620000|2021-05-20 08:17:00|6665.3|6662.5|6666.5|6663.7|6666.5|6663.7|6665.3|6662.5|9
1621498630000|2021-05-20 08:17:10|6666.4|6663.6|6667.4|6664.6|6667.5|6664.7|6666.4|6663.6|9
1621498640000|2021-05-20 08:17:20|6667.5|6664.7|6666.9|6664.1|6668.3|6665.5|6666.9|6664.1|78
1621498650000|2021-05-20 08:17:30|6667.3|6664.5|6666.9|6664.1|6667.4|6664.6|6665.9|6663.1|18
1621498660000|2021-05-20 08:17:40|6666.3|6663.5|6665.9|6663.1|6666.3|6663.5|6665.9|6663.1|3
1621498670000|2021-05-20 08:17:50|6665.3|6662.5|6665.9|6663.1|6665.9|6663.1|6665.3|6662.5|7
1621498680000|2021-05-20 08:18:00|6665.8|6663|6664.9|6662.1|6665.9|6663.1|6663.9|6661.1|21
1621498690000|2021-05-20 08:18:10|||||||||1
1621498700000|2021-05-20 08:18:20|6664.5|6661.7|6666.9|6664.1|6667.3|6664.5|6664.5|6661.7|41
1621498710000|2021-05-20 08:18:30|6665.8|6663|6663.9|6661.1|6665.9|6663.1|6663.9|6661.1|31
1621498720000|2021-05-20 08:18:40|6664.3|6661.5|6664.3|6661.5|6664.6|6661.8|6664.3|6661.5|11
1621498730000|2021-05-20 08:18:50|6664.8|6662|6664.3|6661.5|6664.8|6662|6664.3|6661.5|7
1621498740000|2021-05-20 08:19:00|6663.9|6661.1|6663.9|6661.1|6663.9|6661.1|6662.8|6660|5
1621498750000|2021-05-20 08:19:10|6664.9|6662.1|6666.9|6664.1|6666.9|6664.1|6664.9|6662.1|30
1621498760000|2021-05-20 08:19:20|6667.3|6664.5|6667.8|6665|6667.9|6665.1|6667.3|6664.5|3
1621498770000|2021-05-20 08:19:30|6667.4|6664.6|6666.9|6664.1|6667.4|6664.6|6666.8|6664|0
1621498780000|2021-05-20 08:19:40|6666.5|6663.7|6667.3|6664.5|6667.8|6665|6666.5|6663.7|3
1621498790000|2021-05-20 08:19:50|6667|6664.2|6667.4|6664.6|6667.8|6665|6666.9|6664.1|35
1621498800000|2021-05-20 08:20:00|6667.8|6665|6667.9|6665.1|6667.9|6665.1|6666.5|6663.7|56
1621498810000|2021-05-20 08:20:10|6668|6665.2|6668|6665.2|6668|6665.2|6668|6665.2|16
1621498820000|2021-05-20 08:20:20|6667.9|6665.1|6665.4|6662.6|6667.9|6665.1|6665.4|6662.5|21
1621498830000|2021-05-20 08:20:30|6665.6|6662.8|6666.3|6663.5|6666.8|6664|6665.6|6662.8|23
1621498840000|2021-05-20 08:20:40|6665.4|6662.6|6664.9|6662.1|6665.9|6663.1|6664.8|6662|25
1621498850000|2021-05-20 08:20:50|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|4
1621498860000|2021-05-20 08:21:00|6663.8|6661|6663.3|6660.5|6664.9|6662.1|6662.8|6660|29
1621498870000|2021-05-20 08:21:10|6662.9|6660.1|6663.9|6661.1|6663.9|6661.1|6662.8|6660|16
1621498880000|2021-05-20 08:21:20|6664.3|6661.5|6663.9|6661.1|6664.3|6661.5|6663.9|6661.1|48
1621498890000|2021-05-20 08:21:30|6664.3|6661.5|6663.3|6660.5|6664.9|6662.1|6663.3|6660.5|12
1621498900000|2021-05-20 08:21:40|6662.9|6660.1|6663.9|6661.1|6663.9|6661.1|6662.9|6660.1|24
1621498910000|2021-05-20 08:21:50|6664.3|6661.5|6664.4|6661.6|6664.4|6661.6|6664.3|6661.5|3
1621498920000|2021-05-20 08:22:00|6664.3|6661.5|6663.9|6661.1|6664.3|6661.5|6661.8|6659|18
1621498930000|2021-05-20 08:22:10|6663.8|6661|6662.9|6660.1|6663.9|6661.1|6662.8|6660|10
1621498940000|2021-05-20 08:22:20|6662.8|6660|6662.6|6659.8|6662.9|6660.1|6662.5|6659.7|1
1621498950000|2021-05-20 08:22:30|6661.9|6659.1|6663.3|6660.5|6664.6|6661.8|6661.9|6659.1|13
1621498960000|2021-05-20 08:22:40|6663.4|6660.6|6664.9|6662.1|6664.9|6662.1|6663.4|6660.6|24
1621498970000|2021-05-20 08:22:50|6665.5|6662.7|6665.5|6662.7|6665.5|6662.7|6665.4|6662.6|26
1621498980000|2021-05-20 08:23:00|6664.9|6662.1|6661.4|6658.6|6664.9|6662.1|6661.4|6658.6|8
1621498990000|2021-05-20 08:23:10|6661.5|6658.7|6657.9|6655.1|6661.5|6658.7|6656.8|6654|26
1621499000000|2021-05-20 08:23:20|6657.8|6655|6659.3|6656.5|6659.6|6656.8|6657.8|6655|25
1621499010000|2021-05-20 08:23:30|6659.9|6657.1|6659.9|6657.1|6660.3|6657.5|6659.9|6657.1|16
1621499020000|2021-05-20 08:23:40|6660.5|6657.7|6660.9|6658.1|6660.9|6658.1|6660.4|6657.6|4
1621499030000|2021-05-20 08:23:50|6662|6659.2|6662.4|6659.6|6662.8|6660|6662|6659.2|7
1621499040000|2021-05-20 08:24:00|6662|6659.2|6662.1|6659.3|6663.4|6660.6|6662|6659.2|14
1621499050000|2021-05-20 08:24:10|6661.3|6658.5|6662.3|6659.5|6662.3|6659.5|6660.9|6658.1|13
1621499060000|2021-05-20 08:24:20|6662.5|6659.7|6662.9|6660.1|6663.9|6661.1|6662.5|6659.7|11
1621499070000|2021-05-20 08:24:30|||||||||6
1621499080000|2021-05-20 08:24:40|6663.3|6660.5|6663.4|6660.6|6663.4|6660.6|6662.9|6660.1|3
1621499090000|2021-05-20 08:24:50|6663.3|6660.5|6662.4|6659.6|6663.3|6660.5|6660.9|6658.1|17
1621499100000|2021-05-20 08:25:00|6662.9|6660.1|6662.4|6659.6|6662.9|6660.1|6662.4|6659.6|1
1621499110000|2021-05-20 08:25:10|6662.5|6659.7|6667.8|6665|6668.4|6665.6|6662.4|6659.6|47
1621499120000|2021-05-20 08:25:20|6667.5|6664.7|6666.5|6663.7|6667.9|6665.1|6666.4|6663.6|0
1621499130000|2021-05-20 08:25:30|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6666.9|6664.1|13
1621499140000|2021-05-20 08:25:40|6666.9|6664.1|6666.9|6664.1|6667.3|6664.5|6665.9|6663.1|15
1621499150000|2021-05-20 08:25:50|6667|6664.2|6665.8|6663|6667|6664.2|6665.8|6663|12
1621499160000|2021-05-20 08:26:00|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.4|6662.6|13
1621499170000|2021-05-20 08:26:10|6666.4|6663.6|6665.3|6662.5|6666.5|6663.7|6665.3|6662.5|19
1621499180000|2021-05-20 08:26:20|6664.9|6662.1|6666.3|6663.5|6666.4|6663.6|6664.9|6662.1|15
1621499190000|2021-05-20 08:26:30|6665.9|6663.1|6662.8|6660|6665.9|6663.1|6662.3|6659.5|31
1621499200000|2021-05-20 08:26:40|6662.9|6660.1|6662.6|6659.8|6662.9|6660.1|6662.6|6659.8|5
1621499210000|2021-05-20 08:26:50|6662.3|6659.5|6661.3|6658.5|6662.3|6659.5|6661.3|6658.5|32
1621499220000|2021-05-20 08:27:00|6661.4|6658.6|6659.3|6656.5|6661.8|6659|6658.9|6656.1|44
1621499230000|2021-05-20 08:27:10|6658.6|6655.8|6657.8|6655|6658.6|6655.8|6656.3|6653.5|50
1621499240000|2021-05-20 08:27:20|6657.3|6654.5|6655.4|6652.6|6657.3|6654.5|6655.3|6652.5|19
1621499250000|2021-05-20 08:27:30|6655.8|6653|6655.4|6652.6|6655.9|6653.1|6655.3|6652.5|46
1621499260000|2021-05-20 08:27:40|6655.3|6652.5|6658.3|6655.5|6659.8|6657|6655.3|6652.5|105
1621499270000|2021-05-20 08:27:50|||||||||30
1621499280000|2021-05-20 08:28:00|6657.3|6654.5|6658.8|6656|6659.3|6656.5|6656.8|6654|24
1621499290000|2021-05-20 08:28:10|6658.9|6656.1|6659.9|6657.1|6659.9|6657.1|6658.3|6655.5|85
1621499300000|2021-05-20 08:28:20|6659.8|6657|6658.9|6656.1|6659.9|6657.1|6658.9|6656.1|72
1621499310000|2021-05-20 08:28:30|6658.5|6655.7|6658.3|6655.5|6658.9|6656.1|6657.8|6655|81
1621499320000|2021-05-20 08:28:40|6658.4|6655.6|6657.8|6655|6659.3|6656.5|6657.8|6655|113
1621499330000|2021-05-20 08:28:50|6657.3|6654.5|6655.3|6652.5|6657.8|6655|6654.5|6651.7|1115
1621499340000|2021-05-20 08:29:00|6654.4|6651.6|6654.3|6651.5|6654.4|6651.6|6653.6|6650.8|315
1621499350000|2021-05-20 08:29:10|6654.5|6651.7|6654.4|6651.6|6655.3|6652.5|6651.3|6648.5|509
1621499360000|2021-05-20 08:29:20|6655.3|6652.5|6656.9|6654.1|6658.3|6655.5|6653.3|6650.5|583
1621499370000|2021-05-20 08:29:30|6657.3|6654.5|6656.3|6653.5|6657.9|6655.1|6655.3|6652.5|342
1621499380000|2021-05-20 08:29:40|6656.1|6653.3|6654.9|6652.1|6656.3|6653.5|6654.3|6651.5|221
1621499390000|2021-05-20 08:29:50|6655.3|6652.5|6657.3|6654.5|6657.3|6654.5|6655.3|6652.5|802
1621499400000|2021-05-20 08:30:00|6657.1|6654.3|6657.3|6654.5|6658.3|6655.5|6657.1|6654.3|221
1621499410000|2021-05-20 08:30:10|6657.6|6654.8|6656.8|6654|6658.3|6655.5|6656.3|6653.5|273
1621499420000|2021-05-20 08:30:20|6656.6|6653.8|6658.1|6655.3|6658.3|6655.5|6656.3|6653.5|344
1621499430000|2021-05-20 08:30:30|6657.8|6655|6658.6|6655.8|6659.3|6656.5|6656.3|6653.5|159
1621499440000|2021-05-20 08:30:40|6658.3|6655.5|6657.3|6654.5|6658.3|6655.5|6657.1|6654.3|121
1621499450000|2021-05-20 08:30:50|6657.6|6654.8|6656.3|6653.5|6657.6|6654.8|6655.6|6652.8|73
1621499460000|2021-05-20 08:31:00|6654.6|6651.8|6652.3|6649.5|6654.8|6652|6651.3|6648.5|173
1621499470000|2021-05-20 08:31:10|6652.5|6649.7|6653.1|6650.3|6653.3|6650.5|6651.3|6648.5|67
1621499480000|2021-05-20 08:31:20|6652.8|6650|6652|6649.2|6652.8|6650|6651.1|6648.3|61
1621499490000|2021-05-20 08:31:30|6651.6|6648.8|6649.6|6646.8|6652.6|6649.8|6649.3|6646.5|69
1621499500000|2021-05-20 08:31:40|6649.3|6646.5|6636.6|6633.8|6651|6648.2|6636|6633.2|346
1621499510000|2021-05-20 08:31:50|6636.4|6633.6|6637.9|6635.1|6638|6635.2|6631|6628.2|669
1621499520000|2021-05-20 08:32:00|6638|6635.2|6634.4|6631.6|6638|6635.2|6631.3|6628.5|155
1621499530000|2021-05-20 08:32:10|6635.5|6632.7|6636.6|6633.8|6636.9|6634.1|6634|6631.2|202
1621499540000|2021-05-20 08:32:20|6637|6634.2|6630.6|6627.8|6637|6634.2|6630.6|6627.8|1315
1621499550000|2021-05-20 08:32:30|6630.7|6627.9|6631.9|6629.1|6633.6|6630.8|6625.9|6623.1|835
1621499560000|2021-05-20 08:32:40|6631.1|6628.3|6629.4|6626.6|6631.1|6628.3|6628.4|6625.6|79
1621499570000|2021-05-20 08:32:50|6628.9|6626.1|6624.4|6621.6|6630.3|6627.5|6623.6|6620.8|646
1621499580000|2021-05-20 08:33:00|6623.9|6621.1|6615.4|6612.6|6624.2|6621.4|6615.4|6612.6|281
1621499590000|2021-05-20 08:33:10|6615.6|6612.8|6610.1|6607.3|6616.3|6613.5|6603.8|6601|415
1621499600000|2021-05-20 08:33:20|6610.6|6607.8|6608.4|6605.6|6615.6|6612.8|6605.4|6602.6|549
1621499610000|2021-05-20 08:33:30|6608.6|6605.8|6608.4|6605.6|6610.1|6607.3|6606.4|6603.6|115
1621499620000|2021-05-20 08:33:40|6608.9|6606.1|6611.4|6608.6|6612.4|6609.6|6608.9|6606.1|99
1621499630000|2021-05-20 08:33:50|6611.1|6608.3|6609.4|6606.6|6612.1|6609.3|6609.1|6606.3|741
1621499640000|2021-05-20 08:34:00|6608.6|6605.8|6610.8|6608|6611.3|6608.5|6608.6|6605.8|219
1621499650000|2021-05-20 08:34:10|6610.9|6608.1|6606.3|6603.5|6610.9|6608.1|6605.9|6603.1|308
1621499660000|2021-05-20 08:34:20|6605.9|6603.1|6608.7|6605.9|6609.7|6606.9|6603.7|6600.9|230
1621499670000|2021-05-20 08:34:30|6608.8|6606|6613.2|6610.4|6614.7|6611.9|6608.8|6606|90
1621499680000|2021-05-20 08:34:40|6613.3|6610.5|6616.3|6613.5|6617.8|6615|6613.3|6610.5|694
1621499690000|2021-05-20 08:34:50|6615.8|6613|6619.6|6616.8|6619.6|6616.8|6613.9|6611.1|142
1621499700000|2021-05-20 08:35:00|6619.4|6616.6|6618.8|6616|6621.1|6618.3|6617.3|6614.5|160
1621499710000|2021-05-20 08:35:10|6619.1|6616.3|6627.9|6625.1|6628.1|6625.3|6618.9|6616.1|214
1621499720000|2021-05-20 08:35:20|6627.8|6625|6629.1|6626.3|6631.1|6628.3|6626.9|6624.1|244
1621499730000|2021-05-20 08:35:30|6628.9|6626.1|6626.9|6624.1|6629.1|6626.3|6626.9|6624.1|101
1621499740000|2021-05-20 08:35:40|6626.8|6624|6626.1|6623.3|6626.9|6624.1|6623.9|6621.1|88
1621499750000|2021-05-20 08:35:50|6626.2|6623.4|6627.6|6624.8|6628.8|6626|6625.6|6622.8|828
1621499760000|2021-05-20 08:36:00|6627.2|6624.4|6629.1|6626.3|6630.6|6627.8|6627.2|6624.4|40
1621499770000|2021-05-20 08:36:10|6628.2|6625.4|6632.2|6629.4|6632.2|6629.4|6628.1|6625.3|170
1621499780000|2021-05-20 08:36:20|6631.7|6628.9|6631.6|6628.8|6632.2|6629.4|6630.6|6627.8|47
1621499790000|2021-05-20 08:36:30|6631.7|6628.9|6631.6|6628.8|6632.1|6629.3|6630.6|6627.8|29
1621499800000|2021-05-20 08:36:40|6631.1|6628.3|6630.6|6627.8|6631.6|6628.8|6629.7|6626.9|99
1621499810000|2021-05-20 08:36:50|6630.1|6627.3|6625.6|6622.8|6630.1|6627.3|6625.6|6622.8|54
1621499820000|2021-05-20 08:37:00|6626.2|6623.4|6623.2|6620.4|6628.7|6625.9|6622.6|6619.8|37
1621499830000|2021-05-20 08:37:10|6622.6|6619.8|6618.7|6615.9|6622.6|6619.8|6615.1|6612.3|211
1621499840000|2021-05-20 08:37:20|6619.2|6616.4|6621.2|6618.4|6621.2|6618.4|6619.1|6616.3|89
1621499850000|2021-05-20 08:37:30|6621.6|6618.8|6624.9|6622.1|6625.2|6622.4|6621.2|6618.4|27
1621499860000|2021-05-20 08:37:40|6624.2|6621.4|6625.8|6623|6625.8|6623|6623.6|6620.8|89
1621499870000|2021-05-20 08:37:50|6626.2|6623.4|6626.7|6623.9|6627.1|6624.3|6624.3|6621.5|266
1621499880000|2021-05-20 08:38:00|6626.6|6623.8|6624.2|6621.4|6626.6|6623.8|6623.2|6620.4|7
1621499890000|2021-05-20 08:38:10|6623.3|6620.5|6623.2|6620.4|6623.8|6621|6623.1|6620.3|12
1621499900000|2021-05-20 08:38:20|6623.3|6620.5|6618.1|6615.3|6623.3|6620.5|6618.1|6615.3|22
1621499910000|2021-05-20 08:38:30|6617.7|6614.9|6619.9|6617.1|6622.2|6619.4|6617.7|6614.9|458
1621499920000|2021-05-20 08:38:40|6618.7|6615.9|6619.1|6616.3|6619.7|6616.9|6618.7|6615.9|61
1621499930000|2021-05-20 08:38:50|6618.7|6615.9|6619.1|6616.3|6622.3|6619.5|6618.1|6615.3|1280
1621499940000|2021-05-20 08:39:00|6618.9|6616.1|6614.6|6611.8|6618.9|6616.1|6614.6|6611.8|377
1621499950000|2021-05-20 08:39:10|6615.1|6612.3|6612.6|6609.8|6615.1|6612.3|6611.9|6609.1|66
1621499960000|2021-05-20 08:39:20|6612.4|6609.6|6613.1|6610.3|6613.1|6610.3|6608.9|6606.1|97
1621499970000|2021-05-20 08:39:30|6612.9|6610.1|6612.1|6609.3|6612.9|6610.1|6611.1|6608.3|169
1621499980000|2021-05-20 08:39:40|6612.4|6609.6|6613.7|6610.9|6615.2|6612.4|6612.4|6609.6|765
1621499990000|2021-05-20 08:39:50|6614.1|6611.3|6608.2|6605.4|6614.1|6611.3|6608.1|6605.3|13
1621500000000|2021-05-20 08:40:00|6608.7|6605.9|6612.2|6609.4|6613.4|6610.6|6608.2|6605.4|69
1621500010000|2021-05-20 08:40:10|6612.1|6609.3|6610.2|6607.4|6612.2|6609.4|6609.6|6606.8|22
1621500020000|2021-05-20 08:40:20|6611.5|6607.5|6612.4|6609.6|6612.7|6609.9|6610.3|6607.5|56
1621500030000|2021-05-20 08:40:30|6613.2|6610.4|6616.7|6613.9|6616.8|6613.9|6612.2|6609.4|52
1621500040000|2021-05-20 08:40:40|6615.8|6613|6617.3|6614.5|6617.8|6615|6614.3|6611.5|192
1621500050000|2021-05-20 08:40:50|6618.3|6615.5|6616.3|6613.5|6619.2|6616.4|6615.4|6612.6|18
1621500060000|2021-05-20 08:41:00|6616.8|6614|6616.3|6613.5|6616.8|6614|6616.2|6613.4|1
1621500070000|2021-05-20 08:41:10|6615.9|6613.1|6612.6|6609.8|6615.9|6613.1|6611.2|6608.4|1454
1621500080000|2021-05-20 08:41:20|6612.9|6610.1|6612.9|6610.1|6614.1|6611.3|6611.9|6609.1|103
1621500090000|2021-05-20 08:41:30|6612.8|6610|6613.1|6610.3|6614.9|6612.1|6611.9|6609.1|86
1621500100000|2021-05-20 08:41:40|6612.9|6610.1|6615.6|6612.8|6615.6|6612.8|6612.6|6609.8|48
1621500110000|2021-05-20 08:41:50|6615.9|6613.1|6618.1|6615.3|6618.1|6615.3|6615.8|6613|66
1621500120000|2021-05-20 08:42:00|6617.6|6614.8|6613.6|6610.8|6617.6|6614.8|6613.1|6610.3|159
1621500130000|2021-05-20 08:42:10|6613.3|6610.5|6611.9|6609.1|6613.3|6610.5|6611.6|6608.8|158
1621500140000|2021-05-20 08:42:20|6612.6|6609.8|6610.1|6607.3|6612.6|6609.8|6608.8|6606|124
1621500150000|2021-05-20 08:42:30|6610.4|6607.6|6609.1|6606.3|6611.1|6608.3|6608.9|6606.1|55
1621500160000|2021-05-20 08:42:40|6609.4|6606.6|6611.4|6608.6|6611.6|6608.8|6608.9|6606.1|68
1621500170000|2021-05-20 08:42:50|6611.1|6608.3|6610.1|6607.3|6611.4|6608.6|6609.9|6607.1|63
1621500180000|2021-05-20 08:43:00|6610.2|6607.4|6609.9|6607.1|6612.6|6609.8|6609.9|6607.1|38
1621500190000|2021-05-20 08:43:10|6609.2|6606.4|6609.3|6606.5|6609.4|6606.6|6607.9|6605.1|40
1621500200000|2021-05-20 08:43:20|6609.9|6607.1|6610.6|6607.8|6610.6|6607.8|6609.9|6607.1|8
1621500210000|2021-05-20 08:43:30|6610.7|6607.9|6609.7|6606.9|6611.6|6608.8|6609.7|6606.9|25
1621500220000|2021-05-20 08:43:40|6609.9|6607.1|6606.2|6603.4|6609.9|6607.1|6605.8|6603|167
1621500230000|2021-05-20 08:43:50|6606.6|6603.8|6605.8|6603|6607.8|6605|6605.8|6603|111
1621500240000|2021-05-20 08:44:00|6605.4|6602.6|6609.4|6606.6|6609.4|6606.6|6605.4|6602.6|146
1621500250000|2021-05-20 08:44:10|6609.6|6606.8|6609.9|6607.1|6610.9|6608.1|6609.4|6606.6|27
1621500260000|2021-05-20 08:44:20|6609.7|6606.9|6609.4|6606.6|6609.9|6607.1|6607.4|6604.6|31
1621500270000|2021-05-20 08:44:30|6608.3|6605.5|6600.6|6597.8|6608.3|6605.5|6599.7|6596.9|1672
1621500280000|2021-05-20 08:44:40|6600.3|6597.5|6601.2|6598.4|6604.1|6601.3|6600.3|6597.5|28
1621500290000|2021-05-20 08:44:50|6600.7|6597.9|6606.4|6603.6|6606.6|6603.8|6600.7|6597.9|1303
1621500300000|2021-05-20 08:45:00|6606.1|6603.3|6605.1|6602.3|6606.1|6603.3|6604.1|6601.3|41
1621500310000|2021-05-20 08:45:10|6605.6|6602.8|6604.1|6601.3|6605.9|6603.1|6603.1|6600.3|27
1621500320000|2021-05-20 08:45:20|6603.9|6601.1|6603.1|6600.3|6606.6|6603.8|6602.9|6600.1|142
1621500330000|2021-05-20 08:45:30|6603.6|6600.8|6603.6|6600.8|6606.1|6603.3|6603.6|6600.8|19
1621500340000|2021-05-20 08:45:40|6603.1|6600.3|6601.6|6598.8|6603.1|6600.3|6601.6|6598.8|1
1621500350000|2021-05-20 08:45:50|6601.2|6598.4|6601.6|6598.8|6602.1|6599.3|6600.8|6598|32
1621500360000|2021-05-20 08:46:00|6602.1|6599.3|6604.1|6601.3|6604.2|6601.4|6601.9|6599.1|76
1621500370000|2021-05-20 08:46:10|6603.2|6600.4|6602.2|6599.4|6603.7|6600.9|6601.6|6598.8|93
1621500380000|2021-05-20 08:46:20|6601.9|6599.1|6602.9|6600.1|6603.1|6600.3|6601.9|6599.1|89
1621500390000|2021-05-20 08:46:30|6602.6|6599.8|6605.6|6602.8|6606.6|6603.8|6602.4|6599.6|54
1621500400000|2021-05-20 08:46:40|6605.2|6602.4|6606.9|6604.1|6606.9|6604.1|6605.1|6602.3|33
1621500410000|2021-05-20 08:46:50|6606.7|6603.9|6604.9|6602.1|6606.9|6604.1|6604.9|6602.1|23
1621500420000|2021-05-20 08:47:00|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|6603.9|6601.1|22
1621500430000|2021-05-20 08:47:10|6604.9|6602.1|6606.6|6603.8|6606.6|6603.8|6603.9|6601.1|31
1621500440000|2021-05-20 08:47:20|6606.9|6604.1|6602.9|6600.1|6606.9|6604.1|6601.9|6599.1|16
1621500450000|2021-05-20 08:47:30|6600.2|6597.4|6599.1|6596.3|6600.6|6597.8|6598.9|6596.1|44
1621500460000|2021-05-20 08:47:40|6598.9|6596.1|6594.9|6592.1|6599.1|6596.3|6592.3|6589.5|178
1621500470000|2021-05-20 08:47:50|6595.3|6592.5|6592.1|6589.3|6595.3|6592.5|6591.9|6589.1|112
1621500480000|2021-05-20 08:48:00|6591.9|6589.1|6583.4|6580.6|6593.4|6589.8|6580.9|6578.1|914
1621500490000|2021-05-20 08:48:10|6582.9|6580.1|6583.4|6580.6|6584.1|6581.3|6579.9|6577.1|108
1621500500000|2021-05-20 08:48:20|6583.9|6581.1|6586.6|6583.8|6586.9|6584.1|6583.9|6581.1|114
1621500510000|2021-05-20 08:48:30|6586.4|6583.6|6585.6|6582.8|6587.1|6584.3|6585.6|6582.8|10
1621500520000|2021-05-20 08:48:40|6585.9|6583.1|6580.1|6577.3|6585.9|6583.1|6579.6|6576.8|369
1621500530000|2021-05-20 08:48:50|6580.7|6577.9|6577.1|6574.3|6580.9|6578.1|6576.6|6573.8|187
1621500540000|2021-05-20 08:49:00|6577.6|6574.8|6574.6|6571.8|6577.9|6575.1|6573.9|6571.1|156
1621500550000|2021-05-20 08:49:10|6573.9|6571.1|6567.8|6565|6574.1|6571.3|6566.1|6563.3|193
1621500560000|2021-05-20 08:49:20|6566.9|6564.1|6571.4|6568.6|6571.4|6568.6|6565.1|6562.3|113
1621500570000|2021-05-20 08:49:30|6571.1|6568.3|6576.1|6573.3|6577.6|6574.8|6570.9|6568.1|178
1621500580000|2021-05-20 08:49:40|6576.2|6573.4|6577.3|6574.5|6577.3|6574.5|6574.9|6572.1|562
1621500590000|2021-05-20 08:49:50|6577.2|6574.4|6574.2|6571.4|6577.8|6575|6574.2|6571.4|49
1621500600000|2021-05-20 08:50:00|6575.2|6572.4|6575.8|6573|6576.3|6573.5|6574.2|6571.4|62
1621500610000|2021-05-20 08:50:10|6575.3|6572.5|6576.3|6573.5|6576.3|6573.5|6575.2|6572.4|21
1621500620000|2021-05-20 08:50:20|6576.2|6573.4|6569.1|6566.3|6576.3|6573.5|6568.9|6566.1|659
1621500630000|2021-05-20 08:50:30|6569.4|6566.6|6561.1|6558.3|6569.6|6566.8|6558.9|6556.1|473
1621500640000|2021-05-20 08:50:40|6561.6|6558.8|6565.1|6562.3|6566.1|6563.3|6561.4|6558.6|155
1621500650000|2021-05-20 08:50:50|6564.9|6562.1|6563.1|6560.3|6566.4|6563.6|6563.1|6560.3|61
1621500660000|2021-05-20 08:51:00|6562.1|6559.3|6567.9|6565.1|6567.9|6565.1|6561.9|6559.1|74
1621500670000|2021-05-20 08:51:10|6567.8|6565|6567.2|6564.4|6569.9|6567.1|6564.9|6562.1|143
1621500680000|2021-05-20 08:51:20|6567.6|6564.8|6567.9|6565.1|6569.1|6566.3|6566.1|6563.3|31
1621500690000|2021-05-20 08:51:30|6568.1|6565.3|6567.9|6565.1|6568.7|6565.9|6565.4|6562.6|68
1621500700000|2021-05-20 08:51:40|6568.6|6565.8|6569.1|6566.3|6569.6|6566.8|6568.6|6565.8|375
1621500710000|2021-05-20 08:51:50|6568.9|6566.1|6563.6|6560.8|6569.1|6566.3|6562.8|6560|109
1621500720000|2021-05-20 08:52:00|6563.9|6561.1|6564.6|6561.8|6566.9|6564.1|6563.8|6561|120
1621500730000|2021-05-20 08:52:10|6564.9|6562.1|6566.3|6563.5|6567.4|6564.6|6564.9|6562.1|127
1621500740000|2021-05-20 08:52:20|6566.4|6563.6|6564.9|6562.1|6568.1|6565.3|6564.9|6562.1|249
1621500750000|2021-05-20 08:52:30|6564.4|6561.6|6560.8|6558|6564.6|6561.8|6560.8|6558|201
1621500760000|2021-05-20 08:52:40|6560.7|6557.9|6558.9|6556.1|6561.9|6559.1|6558.3|6555.5|85
1621500770000|2021-05-20 08:52:50|6559.2|6556.4|6561.6|6558.8|6562.6|6559.8|6559.2|6556.4|51
1621500780000|2021-05-20 08:53:00|6561.9|6559.1|6558.4|6555.6|6561.9|6559.1|6556.6|6553.8|117
1621500790000|2021-05-20 08:53:10|6558.2|6555.4|6557.1|6554.3|6559.1|6556.3|6557.1|6554.3|139
1621500800000|2021-05-20 08:53:20|6557.2|6554.4|6555.2|6552.4|6558.9|6556.1|6554.9|6552.1|103
1621500810000|2021-05-20 08:53:30|6555.6|6552.8|6554.9|6552.1|6557.6|6554.8|6553.6|6550.8|193
1621500820000|2021-05-20 08:53:40|6555.1|6552.3|6557.1|6554.3|6557.1|6554.3|6553.9|6551.1|28
1621500830000|2021-05-20 08:53:50|6556.9|6554.1|6559.1|6556.3|6560.1|6557.3|6556.9|6554.1|31
1621500840000|2021-05-20 08:54:00|6558.9|6556.1|6561.1|6558.3|6561.1|6558.3|6556.8|6554|68
1621500850000|2021-05-20 08:54:10|6560.9|6558.1|6559.8|6557|6562.1|6559.3|6559.4|6556.6|362
1621500860000|2021-05-20 08:54:20|6559.7|6556.9|6557.2|6554.4|6559.7|6556.9|6557.2|6554.4|116
1621500870000|2021-05-20 08:54:30|6556.8|6554|6556.7|6553.9|6557.3|6554.5|6555.8|6553|11
1621500880000|2021-05-20 08:54:40|6556.8|6554|6557.3|6554.5|6557.3|6554.5|6554.8|6552|351
1621500890000|2021-05-20 08:54:50|6555.2|6552.4|6556.9|6554.1|6557.9|6555.1|6553.8|6551|215
1621500900000|2021-05-20 08:55:00|6556.8|6554|6558.4|6555.6|6558.6|6555.8|6556.1|6553.3|30
1621500910000|2021-05-20 08:55:10|6558.9|6556.1|6553.3|6550.5|6559.3|6556.5|6553.3|6550.5|118
1621500920000|2021-05-20 08:55:20|6552.8|6550|6552.8|6550|6555.4|6552.6|6552.8|6550|166
1621500930000|2021-05-20 08:55:30|6552.7|6549.9|6552.9|6550.1|6553.3|6550.5|6552.7|6549.9|33
1621500940000|2021-05-20 08:55:40|6553.3|6550.5|6549.7|6546.9|6553.3|6550.5|6549.7|6546.9|85
1621500950000|2021-05-20 08:55:50|6549.2|6546.4|6547.3|6544.5|6549.8|6547|6547.3|6544.5|70
1621500960000|2021-05-20 08:56:00|6545.8|6543|6553.4|6550.6|6553.8|6551|6545.8|6543|202
1621500970000|2021-05-20 08:56:10|6553.7|6550.9|6554.3|6551.5|6554.3|6551.5|6551.8|6549|53
1621500980000|2021-05-20 08:56:20|6554.2|6551.4|6545.8|6543|6554.2|6551.4|6545.8|6543|100
1621500990000|2021-05-20 08:56:30|6546.2|6543.4|6546.7|6543.9|6549.1|6546.3|6545.7|6542.9|55
1621501000000|2021-05-20 08:56:40|6546.8|6544|6545.1|6542.3|6548.3|6545.5|6545.1|6542.3|54
1621501010000|2021-05-20 08:56:50|6544.8|6542|6545.3|6542.5|6545.8|6543|6544.8|6542|43
1621501020000|2021-05-20 08:57:00|6544.8|6542|6544.9|6542.1|6546.3|6543.5|6544.7|6541.9|184
1621501030000|2021-05-20 08:57:10|6545.3|6542.5|6551.3|6548.5|6551.3|6548.5|6545.3|6542.5|147
1621501040000|2021-05-20 08:57:20|6550.3|6547.5|6551.3|6548.5|6551.3|6548.5|6550.3|6547.5|26
1621501050000|2021-05-20 08:57:30|6550.9|6548.1|6552.3|6549.5|6552.3|6549.5|6549.2|6546.4|18
1621501060000|2021-05-20 08:57:40|6553.2|6550.4|6551.2|6548.4|6553.2|6550.4|6551.2|6548.4|11
1621501070000|2021-05-20 08:57:50|6550.7|6547.9|6552.5|6549.7|6553.3|6550.5|6549.7|6546.9|84
1621501080000|2021-05-20 08:58:00|6551.3|6548.5|6549.3|6546.5|6551.3|6548.5|6548.8|6546|59
1621501090000|2021-05-20 08:58:10|6549.2|6546.4|6548.3|6545.5|6549.2|6546.4|6547.7|6544.9|39
1621501100000|2021-05-20 08:58:20|6547.8|6545|6546.3|6543.5|6548.2|6545.4|6546.3|6543.5|44
1621501110000|2021-05-20 08:58:30|6546.2|6543.4|6544.3|6541.5|6546.3|6543.5|6544.3|6541.5|177
1621501120000|2021-05-20 08:58:40|6544.6|6541.8|6546.3|6543.5|6546.3|6543.5|6544.3|6541.5|149
1621501130000|2021-05-20 08:58:50|6545.9|6543.1|6548.3|6545.5|6548.3|6545.5|6545.8|6543|107
1621501140000|2021-05-20 08:59:00|6547.7|6544.9|6551.8|6549|6551.8|6549|6547.3|6544.5|83
1621501150000|2021-05-20 08:59:10|6551.7|6548.9|6552.7|6549.9|6554.3|6551.5|6550.7|6547.9|237
1621501160000|2021-05-20 08:59:20|6552.8|6550|6550.4|6547.6|6552.8|6550|6550.3|6547.5|115
1621501170000|2021-05-20 08:59:30|6550.3|6547.5|6548.3|6545.5|6550.3|6547.5|6548.3|6545.5|34
1621501180000|2021-05-20 08:59:40|6546.9|6544.1|6546.4|6543.6|6549.1|6546.3|6545.7|6542.9|90
1621501190000|2021-05-20 08:59:50|6546.3|6543.5|6549.3|6546.5|6549.3|6546.5|6546.1|6543.3|21
1621501200000|2021-05-20 09:00:00|6549.4|6546.6|6548.9|6546.1|6550.2|6547.4|6547.8|6545|39
1621501210000|2021-05-20 09:00:10|6548.8|6546|6547.3|6544.5|6548.8|6546|6546.8|6544|34
1621501220000|2021-05-20 09:00:20|6546.9|6544.1|6534.8|6532|6546.9|6544.1|6534.1|6531.3|259
1621501230000|2021-05-20 09:00:30|6534.7|6531.9|6532.3|6529.5|6535.3|6532.5|6532.3|6529.5|98
1621501240000|2021-05-20 09:00:40|6530.7|6527.9|6529.3|6526.5|6531.7|6528.9|6529.3|6526.5|78
1621501250000|2021-05-20 09:00:50|6529|6526.2|6529.6|6526.8|6530.3|6527.5|6527.3|6524.5|159
1621501260000|2021-05-20 09:01:00|6529.2|6526.4|6527.8|6525|6529.2|6526.4|6525.7|6522.9|292
1621501270000|2021-05-20 09:01:10|6528.3|6525.5|6531.3|6528.5|6531.3|6528.5|6528.3|6525.5|171
1621501280000|2021-05-20 09:01:20|6530.8|6528|6529.2|6526.4|6530.8|6528|6526.2|6523.4|92
1621501290000|2021-05-20 09:01:30|6529.1|6526.3|6531.3|6528.5|6532.7|6529.9|6528.8|6526|58
1621501300000|2021-05-20 09:01:40|6531.7|6528.9|6534.7|6531.9|6534.7|6531.9|6529.6|6526.8|69
1621501310000|2021-05-20 09:01:50|6535.2|6532.4|6536.3|6533.5|6536.7|6533.9|6535.2|6532.4|29
1621501320000|2021-05-20 09:02:00|6536.4|6533.6|6542.8|6540|6542.8|6540|6536.4|6533.6|83
1621501330000|2021-05-20 09:02:10|6543.3|6540.5|6544.8|6542|6547.8|6545|6542.7|6539.9|199
1621501340000|2021-05-20 09:02:20|6545.3|6542.5|6542.8|6540|6546.3|6543.5|6541.7|6538.9|78
1621501350000|2021-05-20 09:02:30|6543.3|6540.5|6543.6|6540.8|6543.8|6541|6543.2|6540.4|51
1621501360000|2021-05-20 09:02:40|6542.8|6540|6541.8|6539|6545.7|6542.9|6541.8|6539|126
1621501370000|2021-05-20 09:02:50|6541.9|6539.1|6539.7|6536.9|6542.3|6539.5|6539.7|6536.9|97
1621501380000|2021-05-20 09:03:00|6539.3|6536.5|6542.7|6539.9|6543.2|6540.4|6539.3|6536.5|73
1621501390000|2021-05-20 09:03:10|6542.8|6540|6543.8|6541|6544.6|6541.8|6542.8|6540|56
1621501400000|2021-05-20 09:03:20|6544.2|6541.4|6543.8|6541|6544.7|6541.9|6543.7|6540.9|107
1621501410000|2021-05-20 09:03:30|6543.9|6541.1|6543.9|6541.1|6544.3|6541.5|6543.7|6540.9|2
1621501420000|2021-05-20 09:03:40|6544.3|6541.5|6543.9|6541.1|6544.3|6541.5|6541.9|6539.1|207
1621501430000|2021-05-20 09:03:50|6544.3|6541.5|6539.8|6537|6544.3|6541.5|6538.8|6536|155
1621501440000|2021-05-20 09:04:00|6539.3|6536.5|6539.3|6536.5|6539.9|6537.1|6537.9|6535.1|10
1621501450000|2021-05-20 09:04:10|6539.1|6536.3|6538.8|6536|6539.9|6537.1|6537.3|6534.5|147
1621501460000|2021-05-20 09:04:20|6538.7|6535.9|6540.3|6537.5|6540.3|6537.5|6538.7|6535.9|33
1621501470000|2021-05-20 09:04:30|6541.1|6538.3|6540.8|6538|6542.3|6539.5|6540.8|6537.9|11
1621501480000|2021-05-20 09:04:40|6540.3|6537.5|6542.3|6539.5|6542.8|6540|6540.3|6537.5|17
1621501490000|2021-05-20 09:04:50|6541.7|6538.9|6540.7|6537.9|6541.7|6538.9|6540.7|6537.9|19
1621501500000|2021-05-20 09:05:00|6541.7|6538.9|6541.8|6539|6541.8|6539|6540.3|6537.5|61
1621501510000|2021-05-20 09:05:10|6542.2|6539.4|6540.3|6537.5|6542.6|6539.8|6539.7|6536.9|321
1621501520000|2021-05-20 09:05:20|6540.7|6537.9|6539.7|6536.9|6540.7|6537.9|6538.7|6535.9|50
1621501530000|2021-05-20 09:05:30|6539.6|6536.8|6540.7|6537.9|6540.7|6537.9|6538.7|6535.9|36
1621501540000|2021-05-20 09:05:40|6541.2|6538.4|6541.3|6538.5|6541.8|6539|6540.3|6537.5|44
1621501550000|2021-05-20 09:05:50|6541.7|6538.9|6541.7|6538.9|6542.3|6539.5|6540.7|6537.9|20
1621501560000|2021-05-20 09:06:00|6541.2|6538.4|6543.5|6540.7|6543.5|6540.7|6541.2|6538.4|131
1621501570000|2021-05-20 09:06:10|6545.1|6542.3|6546.3|6543.5|6546.3|6543.5|6544.7|6541.9|61
1621501580000|2021-05-20 09:06:20|6547.2|6544.4|6558.2|6555.4|6558.3|6555.5|6547.2|6544.4|384
1621501590000|2021-05-20 09:06:30|6557.8|6555|6555.8|6553|6558.3|6555.5|6555.8|6553|124
1621501600000|2021-05-20 09:06:40|6555.9|6553.1|6561.8|6559|6561.9|6559.1|6555.9|6553.1|135
1621501610000|2021-05-20 09:06:50|6561.9|6559.1|6558.9|6556.1|6562.3|6559.5|6558.4|6555.6|126
1621501620000|2021-05-20 09:07:00|6559.7|6556.9|6562.9|6560.1|6562.9|6560.1|6559.7|6556.9|31
1621501630000|2021-05-20 09:07:10|6564.3|6561.5|6566.4|6563.6|6566.4|6563.6|6564.3|6561.5|157
1621501640000|2021-05-20 09:07:20|6566.5|6563.7|6564.8|6562|6567.5|6564.7|6564.8|6562|55
1621501650000|2021-05-20 09:07:30|6564.3|6561.5|6566.4|6563.6|6567.3|6564.5|6564.3|6561.5|60
1621501660000|2021-05-20 09:07:40|6566.9|6564.1|6568.3|6565.5|6568.4|6565.6|6566.9|6564.1|97
1621501670000|2021-05-20 09:07:50|6567.8|6565|6565.3|6562.5|6567.8|6565|6565.3|6562.5|31
1621501680000|2021-05-20 09:08:00|6564.9|6562.1|6565.9|6563.1|6565.9|6563.1|6564.9|6562.1|28
1621501690000|2021-05-20 09:08:10|6566.7|6563.9|6567.3|6564.5|6567.8|6565|6566.3|6563.5|26
1621501700000|2021-05-20 09:08:20|6566.3|6563.5|6566.9|6564.1|6568.3|6565.5|6566.3|6563.5|71
1621501710000|2021-05-20 09:08:30|6567.3|6564.5|6568.5|6565.7|6569.5|6566.7|6567.3|6564.5|118
1621501720000|2021-05-20 09:08:40|6569.5|6566.7|6569.9|6567.1|6571.9|6569.1|6569.4|6566.6|42
1621501730000|2021-05-20 09:08:50|6569.8|6567|6569|6566.2|6570|6567.2|6567.9|6565.1|56
1621501740000|2021-05-20 09:09:00|6569.8|6567|6567.7|6564.9|6570.7|6567.9|6567.3|6564.5|8
1621501750000|2021-05-20 09:09:10|6566.9|6564.1|6565.9|6563.1|6566.9|6564.1|6564.9|6562.1|35
1621501760000|2021-05-20 09:09:20|6565.8|6563|6566.9|6564.1|6566.9|6564.1|6565.8|6563|10
1621501770000|2021-05-20 09:09:30|6566.8|6564|6561.3|6558.5|6567.4|6564.6|6560.8|6558|587
1621501780000|2021-05-20 09:09:40|6561.4|6558.6|6562.9|6560.1|6563.9|6561.1|6560.8|6558|30
1621501790000|2021-05-20 09:09:50|6561.9|6559.1|6561.9|6559.1|6562.3|6559.5|6561.4|6558.6|12
1621501800000|2021-05-20 09:10:00|6561.7|6558.9|6553.9|6551.1|6561.7|6558.9|6551.3|6548.5|222
1621501810000|2021-05-20 09:10:10|6554.9|6552.1|6554.9|6552.1|6556.9|6554.1|6554.8|6552|25
1621501820000|2021-05-20 09:10:20|6554.8|6552|6556.8|6554|6557.7|6554.9|6554.8|6552|30
1621501830000|2021-05-20 09:10:30|6557.4|6554.6|6558.4|6555.6|6558.5|6555.7|6556.9|6554.1|28
1621501840000|2021-05-20 09:10:40|6558.9|6556.1|6559|6556.2|6559.4|6556.6|6558.9|6556.1|1
1621501850000|2021-05-20 09:10:50|6559.8|6557|6560.8|6558|6560.9|6558.1|6559|6556.2|54
1621501860000|2021-05-20 09:11:00|6562.3|6559.5|6560.3|6557.5|6562.5|6559.7|6559.3|6556.5|41
1621501870000|2021-05-20 09:11:10|6559.9|6557.1|6559.8|6557|6559.9|6557.1|6558.3|6555.5|20
1621501880000|2021-05-20 09:11:20|6559.4|6556.6|6558.4|6555.6|6559.4|6556.6|6558.3|6555.5|49
1621501890000|2021-05-20 09:11:30|6558.8|6556|6558.8|6556|6558.9|6556.1|6558.3|6555.5|5
1621501900000|2021-05-20 09:11:40|6558.9|6556.1|6560.3|6557.5|6560.3|6557.5|6558.3|6555.5|11
1621501910000|2021-05-20 09:11:50|6560.5|6557.7|6561.9|6559.1|6561.9|6559.1|6559.4|6556.6|265
1621501920000|2021-05-20 09:12:00|6562.3|6559.5|6558.9|6556.1|6563.3|6560.5|6558.9|6556.1|81
1621501930000|2021-05-20 09:12:10|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|6559.9|6557.1|8
1621501940000|2021-05-20 09:12:20|6560.3|6557.5|6560.8|6558|6560.8|6558|6559.9|6557.1|6
1621501950000|2021-05-20 09:12:30|6560.4|6557.6|6562.9|6560.1|6562.9|6560.1|6560.3|6557.5|9
1621501960000|2021-05-20 09:12:40|6562.5|6559.7|6561.7|6558.9|6562.5|6559.7|6561.7|6558.9|5
1621501970000|2021-05-20 09:12:50|6560.9|6558.1|6563.3|6560.5|6563.4|6560.6|6560.9|6558.1|8
1621501980000|2021-05-20 09:13:00|6563.9|6561.1|6563.3|6560.5|6564.5|6561.1|6563.3|6560.5|41
1621501990000|2021-05-20 09:13:10|6563.4|6560.6|6541.7|6538.9|6563.8|6561|6540.7|6537.9|1504
1621502000000|2021-05-20 09:13:20|6542.6|6539.8|6556.4|6553.6|6556.9|6554.1|6542.6|6539.8|293
1621502010000|2021-05-20 09:13:30|6556|6553.2|6551.3|6548.5|6556|6553.2|6551.3|6548.5|118
1621502020000|2021-05-20 09:13:40|6550.3|6547.5|6542.8|6540|6550.8|6548|6542.8|6540|194
1621502030000|2021-05-20 09:13:50|6542.3|6539.5|6557.8|6555|6560.2|6557.4|6542.3|6539.5|489
1621502040000|2021-05-20 09:14:00|6557.9|6555.1|6554.9|6552.1|6559.9|6557.1|6554.9|6552.1|71
1621502050000|2021-05-20 09:14:10|6555.4|6552.6|6554.8|6552|6555.8|6553|6552.9|6550.1|32
1621502060000|2021-05-20 09:14:20|6554.7|6551.9|6551.8|6549|6555.8|6553|6551.8|6549|38
1621502070000|2021-05-20 09:14:30|6551.7|6548.9|6552.8|6550|6556.2|6553.4|6551.2|6548.4|95
1621502080000|2021-05-20 09:14:40|6551.8|6549|6553.2|6550.4|6554.2|6551.4|6551.8|6549|53
1621502090000|2021-05-20 09:14:50|6553.1|6550.3|6555.2|6552.4|6556.8|6554|6553.1|6550.3|51
1621502100000|2021-05-20 09:15:00|6554.8|6552|6551.7|6548.9|6557.7|6554.9|6551.7|6548.9|41
1621502110000|2021-05-20 09:15:10|6552.7|6549.9|6551.8|6549|6552.8|6550|6548.6|6545.8|174
1621502120000|2021-05-20 09:15:20|6552.7|6549.9|6554.7|6551.9|6557.3|6554.5|6552.7|6549.9|66
1621502130000|2021-05-20 09:15:30|6554.3|6551.5|6554.3|6551.5|6555.8|6553|6554.1|6551.3|8
1621502140000|2021-05-20 09:15:40|6554.7|6551.9|6551.9|6549.1|6555.3|6552.5|6547.7|6544.9|764
1621502150000|2021-05-20 09:15:50|6551.8|6549|6552.3|6549.5|6554.3|6551.5|6549.9|6547.1|475
1621502160000|2021-05-20 09:16:00|6552.2|6549.4|6553.3|6550.5|6553.7|6550.9|6551.7|6548.9|31
1621502170000|2021-05-20 09:16:10|6553.7|6550.9|6555.3|6552.5|6555.8|6553|6553.7|6550.9|21
1621502180000|2021-05-20 09:16:20|6553.8|6551|6554.8|6552|6554.8|6552|6553.7|6550.9|125
1621502190000|2021-05-20 09:16:30|6555.3|6552.5|6558.7|6555.9|6558.8|6556|6555.3|6552.5|31
1621502200000|2021-05-20 09:16:40|6558.8|6556|6562.7|6559.9|6563.7|6560.9|6557.7|6554.9|138
1621502210000|2021-05-20 09:16:50|6562.8|6560|6559.7|6556.9|6564.8|6562|6559.7|6556.9|206
1621502220000|2021-05-20 09:17:00|6559.1|6556.3|6558.3|6555.5|6559.3|6556.5|6556.7|6553.9|29
1621502230000|2021-05-20 09:17:10|6558.7|6555.9|6560.2|6557.4|6561.3|6558.5|6558.7|6555.9|128
1621502240000|2021-05-20 09:17:20|6560.3|6557.5|6558.7|6555.9|6560.8|6558|6557.1|6554.3|131
1621502250000|2021-05-20 09:17:30|6560.8|6558|6562.7|6559.9|6564.1|6561.3|6560.8|6558|50
1621502260000|2021-05-20 09:17:40|6563.5|6560.7|6563.7|6560.9|6564.3|6561.5|6562.3|6559.5|27
1621502270000|2021-05-20 09:17:50|6563.2|6560.4|6559.8|6557|6563.2|6560.4|6559.7|6556.9|146
1621502280000|2021-05-20 09:18:00|6559.7|6556.9|6560.7|6557.9|6560.7|6557.9|6558.7|6555.9|12
1621502290000|2021-05-20 09:18:10|6560.8|6558|6564.3|6561.5|6564.3|6561.5|6560.7|6557.9|53
1621502300000|2021-05-20 09:18:20|6564.7|6561.9|6562.9|6560.1|6564.8|6562|6562.3|6559.5|10
1621502310000|2021-05-20 09:18:30|6563.3|6560.5|6564.3|6561.5|6564.3|6561.5|6562.7|6559.9|16
1621502320000|2021-05-20 09:18:40|6563.8|6561|6563.3|6560.5|6563.8|6561|6562.3|6559.5|36
1621502330000|2021-05-20 09:18:50|6563.8|6561|6565.3|6562.5|6565.4|6562.6|6563.3|6560.5|192
1621502340000|2021-05-20 09:19:00|6564.9|6562.1|6563|6560.2|6564.9|6562.1|6561.9|6559.1|56
1621502350000|2021-05-20 09:19:10|6563.7|6560.9|6561.7|6558.9|6563.7|6560.9|6561.5|6558.7|11
1621502360000|2021-05-20 09:19:20|6561.5|6558.7|6562.9|6560.1|6564.3|6561.5|6561.5|6558.7|23
1621502370000|2021-05-20 09:19:30|6562.8|6560|6563|6560.2|6563|6560.2|6562|6559.2|48
1621502380000|2021-05-20 09:19:40|6563.5|6560.7|6565|6562.2|6565.5|6562.7|6563.5|6560.7|8
1621502390000|2021-05-20 09:19:50|6564.5|6561.7|6563.8|6561|6564.5|6561.7|6563.8|6561|4
1621502400000|2021-05-20 09:20:00|6563.9|6561.1|6564.8|6562|6565|6562.2|6563.8|6561|3
1621502410000|2021-05-20 09:20:10|6563.9|6561.1|6564.3|6561.5|6564.9|6562.1|6563.4|6560.6|64
1621502420000|2021-05-20 09:20:20|6563.9|6561.1|6562.3|6559.5|6563.9|6561.1|6562.3|6559.5|30
1621502430000|2021-05-20 09:20:30|6562.1|6559.3|6557.9|6555.1|6562.1|6559.3|6556.9|6554.1|43
1621502440000|2021-05-20 09:20:40|6558.3|6555.5|6556.9|6554.1|6558.9|6556.1|6556.9|6554.1|13
1621502450000|2021-05-20 09:20:50|6557.8|6555|6559.8|6557|6560.2|6557.4|6557.8|6555|17
1621502460000|2021-05-20 09:21:00|6559.7|6556.9|6559.8|6557|6562.3|6559.5|6558.8|6556|50
1621502470000|2021-05-20 09:21:10|6559.7|6556.9|6559.8|6557|6561.6|6558.8|6558.7|6555.9|13
1621502480000|2021-05-20 09:21:20|6559.9|6557.1|6558.8|6556|6560.3|6557.5|6558.8|6556|3
1621502490000|2021-05-20 09:21:30|6558.9|6556.1|6556.8|6554|6559.8|6557|6556.7|6553.9|111
1621502500000|2021-05-20 09:21:40|6556.9|6554.1|6558.6|6555.8|6558.7|6555.9|6556.9|6554.1|7
1621502510000|2021-05-20 09:21:50|6558.5|6555.7|6555.6|6552.8|6558.6|6555.8|6555.6|6552.8|18
1621502520000|2021-05-20 09:22:00|6555.5|6552.7|6552.2|6549.4|6555.5|6552.7|6550.7|6547.9|31
1621502530000|2021-05-20 09:22:10|6551.7|6548.9|6555.2|6552.4|6556.7|6553.9|6551.7|6548.9|70
1621502540000|2021-05-20 09:22:20|6554.8|6552|6553.7|6550.9|6554.9|6552.1|6552.7|6549.9|7
1621502550000|2021-05-20 09:22:30|6553.6|6550.8|6552.3|6549.5|6554.2|6551.4|6552.2|6549.4|8
1621502560000|2021-05-20 09:22:40|6553.7|6550.9|6551.7|6548.9|6553.8|6551|6551.7|6548.9|5
1621502570000|2021-05-20 09:22:50|6553.2|6550.4|6553.7|6550.9|6554.2|6551.4|6553.2|6550.4|13
1621502580000|2021-05-20 09:23:00|6553.3|6550.5|6553.7|6550.9|6554.2|6551.4|6551.8|6549|24
1621502590000|2021-05-20 09:23:10|6553.8|6551|6553.7|6550.9|6554.1|6551.3|6552.7|6549.9|15
1621502600000|2021-05-20 09:23:20|6552.7|6549.9|6547.7|6544.9|6552.7|6549.9|6547.7|6544.9|49
1621502610000|2021-05-20 09:23:30|6548.1|6545.3|6545.6|6542.8|6548.7|6545.9|6544.9|6542.1|96
1621502620000|2021-05-20 09:23:40|6545.2|6542.4|6548.2|6545.4|6548.2|6545.4|6544.7|6541.9|84
1621502630000|2021-05-20 09:23:50|6548.7|6545.9|6549.8|6547|6549.8|6547|6547.7|6544.9|22
1621502640000|2021-05-20 09:24:00|6549.7|6546.9|6547.3|6544.5|6550.3|6547.5|6547.2|6544.4|18
1621502650000|2021-05-20 09:24:10|6547.7|6544.9|6547.7|6544.9|6548.8|6546|6547.2|6544.4|49
1621502660000|2021-05-20 09:24:20|6547.2|6544.4|6548.7|6545.9|6548.8|6546|6547.2|6544.4|22
1621502670000|2021-05-20 09:24:30|6548.6|6545.8|6544.6|6541.8|6548.6|6545.8|6544.6|6541.8|12
1621502680000|2021-05-20 09:24:40|6544.2|6541.4|6544.7|6541.9|6545.8|6543|6544.2|6541.4|12
1621502690000|2021-05-20 09:24:50|6544.6|6541.8|6542.6|6539.8|6544.6|6541.8|6540.7|6537.9|34
1621502700000|2021-05-20 09:25:00|6542.2|6539.4|6542.7|6539.9|6544.7|6541.9|6541.7|6538.9|35
1621502710000|2021-05-20 09:25:10|6542.6|6539.8|6543.2|6540.4|6543.2|6540.4|6540.7|6537.9|31
1621502720000|2021-05-20 09:25:20|6543.4|6540.6|6543.2|6540.4|6544.3|6541.5|6543.2|6540.4|20
1621502730000|2021-05-20 09:25:30|6543.3|6540.5|6540.8|6538|6543.3|6540.5|6540.8|6538|3
1621502740000|2021-05-20 09:25:40|6540.7|6537.9|6540.8|6538|6541.3|6538.5|6539.7|6536.9|7
1621502750000|2021-05-20 09:25:50|6540.7|6537.9|6544.8|6542|6544.8|6542|6540.7|6537.9|20
1621502760000|2021-05-20 09:26:00|6544.7|6541.9|6544.2|6541.4|6544.7|6541.9|6543.7|6540.9|2
1621502770000|2021-05-20 09:26:10|6544.3|6541.5|6543.7|6540.9|6545.8|6543|6543.7|6540.9|38
1621502780000|2021-05-20 09:26:20|6543.2|6540.4|6540.8|6538|6543.2|6540.4|6540.7|6537.9|9
1621502790000|2021-05-20 09:26:30|6541.2|6538.4|6541.9|6539.1|6541.9|6539.1|6540.8|6538|45
1621502800000|2021-05-20 09:26:40|6542.7|6539.9|6545.4|6542.6|6547.8|6542.9|6542.7|6537.8|65
1621502810000|2021-05-20 09:26:50|6546.3|6543.5|6547.7|6544.9|6548.7|6545.9|6545.8|6543|93
1621502820000|2021-05-20 09:27:00|6548.7|6545.9|6547.7|6544.9|6548.7|6545.9|6547.7|6544.9|16
1621502830000|2021-05-20 09:27:10|6548.1|6545.3|6549.7|6546.9|6549.7|6546.9|6547.7|6544.9|18
1621502840000|2021-05-20 09:27:20|6549.2|6546.4|6551.7|6548.9|6551.7|6548.9|6547.8|6545|59
1621502850000|2021-05-20 09:27:30|6551.6|6548.8|6556.8|6554|6556.8|6554|6551.2|6548.4|137
1621502860000|2021-05-20 09:27:40|6556.7|6553.9|6555.3|6552.5|6556.7|6553.9|6554.2|6551.4|16
1621502870000|2021-05-20 09:27:50|6554.8|6552|6555.6|6552.8|6557.2|6554.4|6554.7|6551.9|56
1621502880000|2021-05-20 09:28:00|6555.7|6552.9|6556.6|6553.8|6557.1|6554.3|6554.6|6551.8|18
1621502890000|2021-05-20 09:28:10|6555.8|6553|6556.7|6553.9|6557.3|6554.5|6555.8|6553|11
1621502900000|2021-05-20 09:28:20|6556.5|6553.7|6556.8|6554|6556.8|6554|6555.8|6553|5
1621502910000|2021-05-20 09:28:30|6557.3|6554.5|6556.2|6553.4|6557.7|6554.9|6555.8|6553|8
1621502920000|2021-05-20 09:28:40|6555.8|6553|6556.2|6553.4|6557.7|6554.9|6555.7|6552.9|13
1621502930000|2021-05-20 09:28:50|6555.7|6552.9|6556.2|6553.4|6556.2|6553.4|6554.7|6551.9|2
1621502940000|2021-05-20 09:29:00|6555.8|6553|6554.3|6551.5|6556.3|6553.5|6553.8|6551|29
1621502950000|2021-05-20 09:29:10|6555.3|6552.5|6553.7|6550.9|6555.3|6552.5|6553.7|6550.9|18
1621502960000|2021-05-20 09:29:20|6553.8|6551|6557.7|6554.9|6558.3|6555.5|6553.8|6551|33
1621502970000|2021-05-20 09:29:30|6557.6|6554.8|6556.8|6554|6557.7|6554.9|6556.7|6553.9|11
1621502980000|2021-05-20 09:29:40|6556.7|6553.9|6557.7|6554.9|6558.8|6556|6556.7|6553.9|15
1621502990000|2021-05-20 09:29:50|6557.8|6555|6558.7|6555.9|6558.7|6555.9|6556.8|6554|7
1621503000000|2021-05-20 09:30:00|6558.8|6556|6557.8|6555|6558.8|6556|6557.7|6554.9|31
1621503010000|2021-05-20 09:30:10|6558.7|6555.9|6556.8|6554|6559.8|6557|6556.8|6554|26
1621503020000|2021-05-20 09:30:20|6557.2|6554.4|6557.6|6554.8|6558.3|6555.5|6557.2|6554.4|26
1621503030000|2021-05-20 09:30:30|6557.2|6554.4|6556.2|6553.4|6557.7|6554.9|6556.2|6553.4|6
1621503040000|2021-05-20 09:30:40|6555.7|6552.9|6555.1|6552.3|6556.7|6553.9|6555.1|6552.3|10
1621503050000|2021-05-20 09:30:50|6554.7|6551.9|6556.2|6553.4|6556.2|6553.4|6554.7|6551.9|23
1621503060000|2021-05-20 09:31:00|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|6556.7|6553.9|1
1621503070000|2021-05-20 09:31:10|6557.1|6554.3|6554.7|6551.9|6557.1|6554.3|6554.3|6551.5|103
1621503080000|2021-05-20 09:31:20|6554.8|6552|6555.2|6552.4|6555.2|6552.4|6554.8|6552|1
1621503090000|2021-05-20 09:31:30|6555.6|6552.8|6555.6|6552.8|6555.7|6552.9|6554.7|6551.9|22
1621503100000|2021-05-20 09:31:40|6555.3|6552.5|6553.2|6550.4|6555.3|6552.5|6551.6|6548.8|27
1621503110000|2021-05-20 09:31:50|6553.7|6550.9|6551.2|6548.4|6553.7|6550.9|6551.2|6548.4|3
1621503120000|2021-05-20 09:32:00|6551.6|6548.8|6549.6|6546.8|6551.7|6548.9|6549.6|6546.8|38
1621503130000|2021-05-20 09:32:10|6549.7|6546.9|6546.2|6543.4|6549.7|6546.9|6546.1|6543.3|38
1621503140000|2021-05-20 09:32:20|6546.7|6543.9|6545.7|6542.9|6547.1|6544.3|6545.6|6542.8|23
1621503150000|2021-05-20 09:32:30|6545.6|6542.8|6546.7|6543.9|6547.1|6544.3|6545.3|6542.5|108
1621503160000|2021-05-20 09:32:40|6545.7|6542.9|6545.2|6542.4|6546.7|6543.9|6545.2|6542.4|31
1621503170000|2021-05-20 09:32:50|6545.1|6542.3|6545.7|6542.9|6545.7|6542.9|6543.3|6540.5|36
1621503180000|2021-05-20 09:33:00|6546.1|6543.3|6545.5|6542.7|6546.1|6543.3|6544.6|6541.8|71
1621503190000|2021-05-20 09:33:10|6546.6|6543.8|6550.9|6548.1|6550.9|6548.1|6546.6|6543.8|294
1621503200000|2021-05-20 09:33:20|6551.7|6548.9|6550.7|6547.9|6551.9|6549.1|6550.7|6547.9|124
1621503210000|2021-05-20 09:33:30|6550.3|6547.5|6553.3|6550.5|6553.3|6550.5|6549.7|6546.9|88
1621503220000|2021-05-20 09:33:40|6554.3|6551.5|6553.3|6550.5|6555.7|6552.9|6553.3|6550.5|25
1621503230000|2021-05-20 09:33:50|6553.6|6550.8|6551.7|6548.9|6553.6|6550.8|6551.7|6548.9|1
1621503240000|2021-05-20 09:34:00|6551.9|6549.1|6553.7|6550.9|6554.3|6551.5|6551.9|6549.1|26
1621503250000|2021-05-20 09:34:10|6552.1|6549.3|6552.8|6550|6553.3|6550.5|6552.1|6549.3|10
1621503260000|2021-05-20 09:34:20|6553.2|6550.4|6552.8|6550|6553.2|6550.4|6552.1|6549.3|10
1621503270000|2021-05-20 09:34:30|6552.6|6549.8|6552.3|6549.5|6552.8|6550|6551.8|6549|161
1621503280000|2021-05-20 09:34:40|6551.8|6549|6553.6|6550.8|6553.8|6551|6551.7|6548.9|23
1621503290000|2021-05-20 09:34:50|6553.8|6551|6553.3|6550.5|6554.2|6551.4|6552.7|6549.9|9
1621503300000|2021-05-20 09:35:00|6552.8|6550|6553.2|6550.4|6554.7|6551.9|6552.8|6550|67
1621503310000|2021-05-20 09:35:10|6553.1|6550.3|6550.3|6547.5|6553.1|6550.3|6550.2|6547.4|28
1621503320000|2021-05-20 09:35:20|6550.2|6547.4|6551.3|6548.5|6551.3|6548.5|6550.2|6547.4|19
1621503330000|2021-05-20 09:35:30|6550.7|6547.9|6551.9|6549.1|6551.9|6549.1|6550.6|6547.8|14
1621503340000|2021-05-20 09:35:40|6552.7|6549.9|6551.7|6548.9|6552.7|6549.9|6550.7|6547.9|35
1621503350000|2021-05-20 09:35:50|6551.3|6548.5|6551.7|6548.9|6552.7|6549.9|6550.8|6548|11
1621503360000|2021-05-20 09:36:00|6552.7|6549.9|6552.7|6549.9|6552.7|6549.9|6551.8|6549|7
1621503370000|2021-05-20 09:36:10|6552.2|6549.4|6551.8|6549|6552.7|6549.9|6551.8|6549|24
1621503380000|2021-05-20 09:36:20|6551.7|6548.9|6548.6|6545.8|6551.7|6548.9|6548.6|6545.8|11
1621503390000|2021-05-20 09:36:30|6548.7|6545.9|6549.2|6546.4|6549.2|6546.4|6548.7|6545.9|4
1621503400000|2021-05-20 09:36:40|6548.7|6545.9|6547.2|6544.4|6548.7|6545.9|6547.1|6544.3|21
1621503410000|2021-05-20 09:36:50|6547.1|6544.3|6545.2|6542.4|6547.1|6544.3|6544.7|6541.9|30
1621503420000|2021-05-20 09:37:00|6544.7|6541.9|6545.1|6542.3|6545.3|6542.5|6544.7|6541.9|17
1621503430000|2021-05-20 09:37:10|6544.7|6541.9|6544.8|6542|6545.3|6542.5|6544.7|6541.9|29
1621503440000|2021-05-20 09:37:20|6544.7|6541.9|6544.6|6541.8|6544.9|6542.1|6544.1|6541.3|39
1621503450000|2021-05-20 09:37:30|6544.2|6541.4|6541.7|6538.9|6544.2|6541.4|6540.7|6537.9|27
1621503460000|2021-05-20 09:37:40|6542.2|6539.4|6544.7|6541.9|6544.8|6542|6541.8|6539|32
1621503470000|2021-05-20 09:37:50|6544.8|6542|6543.7|6540.9|6544.8|6542|6543.7|6540.9|15
1621503480000|2021-05-20 09:38:00|6543.2|6540.4|6543.1|6540.3|6543.3|6540.5|6542.6|6539.8|16
1621503490000|2021-05-20 09:38:10|6542.7|6539.9|6542.7|6539.9|6542.7|6539.9|6542.1|6539.3|5
1621503500000|2021-05-20 09:38:20|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|7
1621503510000|2021-05-20 09:38:30|6542.6|6539.8|6542.7|6539.9|6542.7|6539.9|6541.3|6538.5|27
1621503520000|2021-05-20 09:38:40|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|6542.6|6539.8|4
1621503530000|2021-05-20 09:38:50|6542.2|6539.4|6538.6|6535.8|6542.2|6539.4|6538.6|6535.8|76
1621503540000|2021-05-20 09:39:00|6538.1|6535.3|6531.7|6528.9|6538.1|6535.3|6530.6|6527.8|172
1621503550000|2021-05-20 09:39:10|6531.6|6528.8|6532.2|6529.4|6533.2|6530.4|6531.2|6528.4|95
1621503560000|2021-05-20 09:39:20|6532.3|6529.5|6531.5|6528.7|6533.3|6530.5|6531.5|6528.7|114
1621503570000|2021-05-20 09:39:30|6530.7|6527.9|6530.6|6527.8|6530.7|6527.9|6529.7|6526.9|15
1621503580000|2021-05-20 09:39:40|6529.3|6526.5|6528.7|6525.9|6529.7|6526.9|6527.3|6524.5|425
1621503590000|2021-05-20 09:39:50|6528.8|6526|6529.1|6526.3|6531.7|6528.9|6528.2|6525.4|95
1621503600000|2021-05-20 09:40:00|6528.7|6525.9|6529.2|6526.4|6530.7|6527.9|6528.1|6525.3|25
1621503610000|2021-05-20 09:40:10|6529.1|6526.3|6529.1|6526.3|6530.1|6527.3|6529.1|6526.3|18
1621503620000|2021-05-20 09:40:20|6529.2|6526.4|6530.6|6527.8|6530.7|6527.9|6529.1|6526.3|19
1621503630000|2021-05-20 09:40:30|6530.5|6527.7|6528.7|6525.9|6530.6|6527.8|6528.1|6525.3|46
1621503640000|2021-05-20 09:40:40|6529.3|6526.5|6533.5|6530.7|6533.7|6530.9|6529.2|6526.4|38
1621503650000|2021-05-20 09:40:50|6532.3|6529.5|6531.7|6528.9|6533.7|6530.9|6531.6|6528.8|73
1621503660000|2021-05-20 09:41:00|6531.6|6528.8|6529.3|6526.5|6531.8|6529|6529.2|6526.4|65
1621503670000|2021-05-20 09:41:10|6529.7|6526.9|6530.2|6527.4|6530.3|6527.5|6527.3|6524.5|34
1621503680000|2021-05-20 09:41:20|6530.1|6527.3|6530.6|6527.8|6530.7|6527.9|6530.1|6527.3|4
1621503690000|2021-05-20 09:41:30|6530.2|6527.4|6528.7|6525.9|6531.3|6528.4|6528.7|6525.9|79
1621503700000|2021-05-20 09:41:40|6528.3|6525.5|6526.1|6523.3|6528.5|6525.7|6522.7|6519.9|250
1621503710000|2021-05-20 09:41:50|6525.8|6523|6526.7|6523.9|6526.7|6523.9|6525.7|6522.9|3
1621503720000|2021-05-20 09:42:00|6527.1|6524.3|6532.6|6529.8|6533.3|6530.5|6527.1|6524.3|47
1621503730000|2021-05-20 09:42:10|6531.7|6528.9|6531.8|6529|6532.3|6529.5|6531.7|6528.9|6
1621503740000|2021-05-20 09:42:20|6531.7|6528.9|6523.7|6520.9|6531.7|6528.9|6523.7|6520.9|171
1621503750000|2021-05-20 09:42:30|6523.6|6520.8|6530.7|6527.9|6530.8|6528|6523.6|6520.8|202
1621503760000|2021-05-20 09:42:40|6530.2|6527.4|6530.9|6528.1|6532.8|6530|6530.2|6527.4|60
1621503770000|2021-05-20 09:42:50|6531.2|6528.4|6531.3|6528.5|6531.3|6528.5|6530.1|6527.3|13
1621503780000|2021-05-20 09:43:00|6531.7|6528.9|6530.7|6527.9|6531.7|6528.9|6530.6|6527.8|28
1621503790000|2021-05-20 09:43:10|6530.2|6527.4|6532.3|6529.5|6533.3|6530.5|6530.2|6527.4|65
1621503800000|2021-05-20 09:43:20|6531.8|6529|6529.3|6526.5|6531.8|6529|6528.7|6525.9|26
1621503810000|2021-05-20 09:43:30|6529.7|6526.9|6531.3|6528.5|6531.3|6528.5|6528.1|6525.3|85
1621503820000|2021-05-20 09:43:40|6531.6|6528.8|6533.3|6530.5|6533.3|6530.5|6531.6|6528.8|92
1621503830000|2021-05-20 09:43:50|6533.2|6530.4|6537.7|6534.9|6537.7|6534.9|6532.3|6529.5|70
1621503840000|2021-05-20 09:44:00|6537.6|6534.8|6537.8|6535|6538.7|6535.9|6536.3|6533.5|66
1621503850000|2021-05-20 09:44:10|6537.7|6534.9|6536.7|6533.9|6538.3|6535.5|6535.7|6532.9|64
1621503860000|2021-05-20 09:44:20|6536.6|6533.8|6537.1|6534.3|6537.1|6534.3|6534.7|6531.9|39
1621503870000|2021-05-20 09:44:30|6536.6|6533.8|6535.3|6532.5|6536.6|6533.8|6534.7|6531.9|13
1621503880000|2021-05-20 09:44:40|6534.7|6531.9|6533.7|6530.9|6534.8|6532|6533.6|6530.8|18
1621503890000|2021-05-20 09:44:50|6533.3|6530.5|6534.7|6531.9|6534.7|6531.9|6531.9|6529.1|42
1621503900000|2021-05-20 09:45:00|6535.1|6532.3|6534.2|6531.4|6535.8|6533|6534.2|6531.4|47
1621503910000|2021-05-20 09:45:10|6534.1|6531.3|6532.2|6529.4|6534.1|6531.3|6531.1|6528.3|15
1621503920000|2021-05-20 09:45:20|6531.8|6529|6531.7|6528.9|6532.3|6529.5|6531.7|6528.9|18
1621503930000|2021-05-20 09:45:30|6532.3|6529.5|6531.3|6528.5|6532.3|6529.5|6530.7|6527.9|20
1621503940000|2021-05-20 09:45:40|6531.2|6528.4|6529.7|6526.9|6533.8|6528.4|6525.2|6522.4|375
1621503950000|2021-05-20 09:45:50|6527.8|6525|6530.7|6527.9|6531.2|6528.4|6527.8|6525|106
1621503960000|2021-05-20 09:46:00|6530.6|6527.8|6528.7|6525.9|6530.7|6527.9|6528.7|6525.9|32
1621503970000|2021-05-20 09:46:10|6528.9|6526.1|6524.5|6521.7|6530.8|6528|6524.3|6521.5|4660
1621503980000|2021-05-20 09:46:20|6523.8|6521|6523.3|6520.5|6525.5|6522.7|6522.1|6519.3|94
1621503990000|2021-05-20 09:46:30|6523|6520.2|6520.5|6517.7|6524.1|6521.3|6518.5|6515.7|694
1621504000000|2021-05-20 09:46:40|6520.3|6517.5|6519.5|6516.7|6521|6518.2|6519|6516.2|335
1621504010000|2021-05-20 09:46:50|6519|6516.2|6521.1|6518.3|6521.1|6518.3|6518.3|6515.5|174
1621504020000|2021-05-20 09:47:00|6522.1|6519.3|6519.5|6516.7|6522.1|6519.3|6519|6516.2|534
1621504030000|2021-05-20 09:47:10|6518.5|6515.7|6518.1|6515.3|6519.8|6517|6518|6515.2|157
1621504040000|2021-05-20 09:47:20|6517.8|6515|6518.5|6515.7|6519.8|6517|6517.8|6515|332
1621504050000|2021-05-20 09:47:30|6518.8|6516|6521.6|6518.8|6521.6|6518.8|6518.8|6516|45
1621504060000|2021-05-20 09:47:40|6521.1|6518.3|6520.2|6517.4|6522|6519.2|6520.2|6517.4|673
1621504070000|2021-05-20 09:47:50|6520.1|6517.3|6518.6|6515.8|6520.5|6517.7|6518.5|6515.7|340
1621504080000|2021-05-20 09:48:00|6519|6516.2|6519.5|6516.7|6519.8|6517|6519|6516.2|34
1621504090000|2021-05-20 09:48:10|6519.8|6517|6521.5|6518.7|6521.6|6518.8|6519.8|6517|6
1621504100000|2021-05-20 09:48:20|6521.8|6519|6522.7|6519.9|6524|6521.2|6521.8|6519|25
1621504110000|2021-05-20 09:48:30|6523.5|6520.7|6524.5|6521.7|6525.1|6522.3|6523|6520.2|49
1621504120000|2021-05-20 09:48:40|6524.1|6521.3|6522.5|6519.7|6524.5|6521.7|6522.5|6519.7|334
1621504130000|2021-05-20 09:48:50|6523.1|6520.3|6523|6520.2|6523.5|6520.7|6520.5|6517.7|109
1621504140000|2021-05-20 09:49:00|6523.1|6520.3|6524|6521.2|6525|6522.2|6523.1|6520.3|184
1621504150000|2021-05-20 09:49:10|6523.6|6520.8|6523.5|6520.7|6523.8|6521|6522.6|6519.8|5
1621504160000|2021-05-20 09:49:20|6523.3|6520.5|6525.3|6522.5|6526|6523.2|6523.3|6520.5|39
1621504170000|2021-05-20 09:49:30|6524.6|6521.8|6526.5|6523.7|6527.5|6524.7|6524.5|6521.7|56
1621504180000|2021-05-20 09:49:40|6526.6|6523.8|6527.5|6524.7|6527.5|6524.7|6526.6|6523.8|26
1621504190000|2021-05-20 09:49:50|6528.8|6526|6530.2|6527.4|6530.2|6527.4|6528.8|6526|58
1621504200000|2021-05-20 09:50:00|6530.6|6527.8|6529.5|6526.7|6531.6|6528.8|6529.5|6526.7|18
1621504210000|2021-05-20 09:50:10|6529.6|6526.8|6532.1|6529.3|6532.1|6529.3|6529.6|6526.8|31
1621504220000|2021-05-20 09:50:20|6531.6|6528.8|6531|6528.2|6531.6|6528.8|6530.6|6527.8|29
1621504230000|2021-05-20 09:50:30|6530.6|6527.8|6529.1|6526.3|6531.1|6528.3|6528.6|6525.8|60
1621504240000|2021-05-20 09:50:40|6529.6|6526.8|6531.1|6528.3|6531.1|6528.3|6527.5|6524.7|78
1621504250000|2021-05-20 09:50:50|6531|6528.2|6531.1|6528.3|6531.1|6528.3|6530.1|6527.3|206
1621504260000|2021-05-20 09:51:00|6531.3|6528.5|6531.5|6528.7|6531.5|6528.7|6530.5|6527.7|243
1621504270000|2021-05-20 09:51:10|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|6530.1|6527.3|21
1621504280000|2021-05-20 09:51:20|6530.6|6527.8|6530.5|6527.7|6530.6|6527.8|6530.5|6527.7|3
1621504290000|2021-05-20 09:51:30|6531|6528.2|6529.6|6526.8|6531|6528.2|6529.1|6526.3|39
1621504300000|2021-05-20 09:51:40|6529.7|6526.9|6532.1|6529.3|6532.1|6529.3|6529.7|6526.9|50
1621504310000|2021-05-20 09:51:50|6531.6|6528.8|6531.6|6528.8|6532.1|6529.3|6531.6|6528.8|17
1621504320000|2021-05-20 09:52:00|6531.5|6528.7|6534.1|6531.3|6534.1|6531.3|6531.5|6528.7|56
1621504330000|2021-05-20 09:52:10|6535.1|6532.3|6537.1|6534.3|6537.1|6534.3|6534.6|6531.8|77
1621504340000|2021-05-20 09:52:20|6536.5|6533.7|6537.1|6534.3|6537.5|6534.7|6536.1|6533.3|70
1621504350000|2021-05-20 09:52:30|6536.7|6533.9|6533.6|6530.8|6536.7|6533.9|6533|6530.2|165
1621504360000|2021-05-20 09:52:40|6533.7|6530.9|6532.5|6529.7|6534.1|6531.3|6532.5|6529.7|115
1621504370000|2021-05-20 09:52:50|6533.1|6530.3|6533.6|6530.8|6534.1|6531.3|6533|6530.2|23
1621504380000|2021-05-20 09:53:00|6533.5|6530.7|6535.8|6533|6536.7|6533.9|6533.1|6530.3|1530
1621504390000|2021-05-20 09:53:10|6535.9|6533.1|6538.9|6536.1|6539.5|6536.7|6535.8|6533|404
1621504400000|2021-05-20 09:53:20|6538.5|6535.7|6538.8|6536|6538.9|6536.1|6538.5|6535.7|13
1621504410000|2021-05-20 09:53:30|6538.4|6535.6|6537.5|6534.7|6538.9|6536.1|6537.4|6534.6|10
1621504420000|2021-05-20 09:53:40|6537.4|6534.6|6538.5|6535.7|6538.5|6535.7|6537.4|6534.6|4
1621504430000|2021-05-20 09:53:50|6538.4|6535.6|6537.8|6535|6538.4|6535.6|6536.9|6534.1|8
1621504440000|2021-05-20 09:54:00|6537|6534.2|6537.9|6535.1|6537.9|6535.1|6536.9|6534.1|2
1621504450000|2021-05-20 09:54:10|6538.3|6535.5|6537.9|6535.1|6538.5|6535.7|6537.4|6534.6|6
1621504460000|2021-05-20 09:54:20|6537.8|6535|6537.5|6534.7|6537.8|6535|6536.9|6534.1|3
1621504470000|2021-05-20 09:54:30|6537.9|6535.1|6537.9|6535.1|6538|6535.2|6536.8|6534|33
1621504480000|2021-05-20 09:54:40|6537.8|6535|6535.9|6533.1|6537.8|6535|6535.8|6533|66
1621504490000|2021-05-20 09:54:50|6536.4|6533.6|6535.5|6532.7|6536.4|6533.6|6534.9|6532.1|38
1621504500000|2021-05-20 09:55:00|6535.4|6532.6|6534.8|6532|6535.5|6532.7|6533.3|6530.5|30
1621504510000|2021-05-20 09:55:10|6534.3|6531.5|6534.4|6531.6|6534.4|6531.6|6533.3|6530.5|12
1621504520000|2021-05-20 09:55:20|6533.9|6531.1|6533.5|6530.7|6534.5|6531.7|6533.5|6530.7|3
1621504530000|2021-05-20 09:55:30|6533.9|6531.1|6530.8|6528|6534|6531.2|6529.9|6527.1|187
1621504540000|2021-05-20 09:55:40|6530.5|6527.7|6530.4|6527.6|6530.9|6528.1|6529.9|6527.1|21
1621504550000|2021-05-20 09:55:50|6530.5|6527.7|6533.3|6530.5|6534.5|6531.7|6530.5|6527.7|152
1621504560000|2021-05-20 09:56:00|6533.1|6530.3|6530.3|6527.5|6533.1|6530.3|6529.7|6526.9|212
1621504570000|2021-05-20 09:56:10|6530.7|6527.9|6531.2|6528.4|6531.3|6528.5|6530.7|6527.9|12
1621504580000|2021-05-20 09:56:20|6530.8|6528|6533.1|6530.3|6533.2|6530.4|6530.8|6528|13
1621504590000|2021-05-20 09:56:30|6531.9|6529.1|6532.8|6530|6533.8|6531|6531.7|6528.9|140
1621504600000|2021-05-20 09:56:40|6532.7|6529.9|6532.3|6529.5|6532.8|6530|6531.8|6529|21
1621504610000|2021-05-20 09:56:50|6532.2|6529.4|6531.2|6528.4|6532.2|6529.4|6531.2|6528.4|0
1621504620000|2021-05-20 09:57:00|6530.8|6528|6532.9|6530.1|6532.9|6530.1|6530.7|6527.9|39
1621504630000|2021-05-20 09:57:10|6533.5|6530.7|6534.4|6531.6|6534.9|6532.1|6533.3|6530.5|50
1621504640000|2021-05-20 09:57:20|6534.5|6531.7|6534.9|6532.1|6535|6532.2|6534.5|6531.7|4
1621504650000|2021-05-20 09:57:30|6534.5|6531.7|6534.5|6531.7|6534.9|6532.1|6533.8|6531|31
1621504660000|2021-05-20 09:57:40|6534.9|6532.1|6536.5|6533.7|6536.5|6533.7|6534.9|6532.1|14
1621504670000|2021-05-20 09:57:50|6536.4|6533.6|6535.9|6533.1|6537.5|6534.7|6535.9|6533.1|71
1621504680000|2021-05-20 09:58:00|6536.5|6533.7|6535.9|6533.1|6538|6535.2|6535.9|6533.1|46
1621504690000|2021-05-20 09:58:10|6536|6533.2|6535|6532.2|6536|6533.2|6534.4|6531.6|53
1621504700000|2021-05-20 09:58:20|6535.2|6532.4|6537.2|6534.4|6537.2|6534.4|6535.2|6532.4|43
1621504710000|2021-05-20 09:58:30|6537.9|6535.1|6537|6534.2|6538|6535.2|6537|6534.2|15
1621504720000|2021-05-20 09:58:40|6536.9|6534.1|6536.5|6533.7|6537|6534.2|6535.9|6533.1|6
1621504730000|2021-05-20 09:58:50|6536.7|6533.9|6537.4|6534.6|6538.4|6535.6|6536.7|6533.9|20
1621504740000|2021-05-20 09:59:00|6537.3|6534.5|6538.3|6535.5|6538.5|6535.7|6537.3|6534.5|64
1621504750000|2021-05-20 09:59:10|6538.4|6535.6|6537.3|6534.5|6538.5|6535.7|6537.3|6534.5|22
1621504760000|2021-05-20 09:59:20|||||||||13
1621504770000|2021-05-20 09:59:30|6537.5|6534.7|6536.9|6534.1|6537.8|6535|6535.9|6533.1|64
1621504790000|2021-05-20 09:59:50|6536.8|6534|6537.5|6534.7|6537.9|6535.1|6536.8|6534|109
1621504800000|2021-05-20 10:00:00|6537.3|6534.5|6536.4|6533.6|6537.3|6534.5|6535.9|6533.1|38
1621504810000|2021-05-20 10:00:10|6535.9|6533.1|6536.4|6533.6|6536.4|6533.6|6535.9|6533.1|4
1621504820000|2021-05-20 10:00:20|6536.5|6533.7|6536.9|6534.1|6537.4|6534.6|6536.5|6533.7|2
1621504830000|2021-05-20 10:00:30|6536.5|6533.7|6539.4|6536.6|6542|6539.2|6536.5|6533.7|123
1621504840000|2021-05-20 10:00:40|6538.9|6536.1|6537.9|6535.1|6538.9|6536.1|6537.9|6535.1|3
1621504850000|2021-05-20 10:00:50|6538.3|6535.5|6543|6540.2|6543.5|6540.7|6538.3|6535.5|45
1621504860000|2021-05-20 10:01:00|6543.6|6540.8|6549.5|6546.7|6549.9|6547.1|6543.6|6540.8|311
1621504870000|2021-05-20 10:01:10|6549.3|6546.5|6547.7|6544.9|6549.8|6547|6547.7|6544.9|202
1621504880000|2021-05-20 10:01:20|6547.3|6544.5|6547.2|6544.4|6549.3|6546.5|6547.2|6544.4|11
1621504890000|2021-05-20 10:01:30|6547.9|6545.1|6549.2|6546.4|6549.5|6546.7|6547.2|6544.4|7
1621504900000|2021-05-20 10:01:40|6547.9|6545.1|6547.9|6545.1|6548|6545.2|6547.9|6545.1|282
1621504910000|2021-05-20 10:01:50|6547|6544.2|6547.8|6545|6549|6546.2|6547|6544.2|131
1621504920000|2021-05-20 10:02:00|6547.7|6544.9|6547.8|6545|6549.2|6546.4|6547.2|6544.4|60
1621504930000|2021-05-20 10:02:10|6548.5|6545.7|6552|6549.2|6552.2|6549.4|6548.5|6545.7|213
1621504940000|2021-05-20 10:02:20|6552.2|6549.4|6554.2|6551.4|6554.2|6551.4|6551.3|6548.5|173
1621504950000|2021-05-20 10:02:30|6553.8|6551|6553.4|6550.6|6553.8|6551|6552.8|6550|156
1621504960000|2021-05-20 10:02:40|6553.3|6550.5|6553.3|6550.5|6553.4|6550.6|6552.8|6550|109
1621504970000|2021-05-20 10:02:50|6552.4|6549.6|6552.5|6549.7|6552.9|6550.1|6552.4|6549.6|17
1621504980000|2021-05-20 10:03:00|6552.9|6550.1|6550.4|6547.6|6553.4|6550.6|6549.9|6547.1|59
1621504990000|2021-05-20 10:03:10|6549.9|6547.1|6552.4|6549.6|6553|6550.2|6549.9|6547.1|60
1621505000000|2021-05-20 10:03:20|6552.9|6550.1|6552.4|6549.6|6553.4|6550.6|6552.4|6549.6|24
1621505010000|2021-05-20 10:03:30|6552|6549.2|6549.4|6546.6|6552.4|6549.6|6549.4|6546.6|95
1621505020000|2021-05-20 10:03:40|6550.8|6548|6550.9|6548.1|6551.4|6548.6|6549.9|6547.1|163
1621505030000|2021-05-20 10:03:50|6550.8|6548|6550.4|6547.6|6550.8|6548|6550.4|6547.6|0
1621505040000|2021-05-20 10:04:00|6548.8|6546|6548.8|6546|6548.8|6546|6548.8|6546|158
1621505050000|2021-05-20 10:04:10|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6547.9|6545.1|149
1621505060000|2021-05-20 10:04:20|6548.8|6546|6551.4|6548.6|6551.4|6548.6|6548.8|6546|12
1621505070000|2021-05-20 10:04:30|6551.8|6549|6551.3|6548.5|6552|6549.2|6551.3|6548.5|9
1621505080000|2021-05-20 10:04:40|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|6551.4|6548.6|10
1621505090000|2021-05-20 10:04:50|6551.8|6549|6550.8|6548|6551.9|6549.1|6550.8|6548|12
1621505100000|2021-05-20 10:05:00|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6549.8|6547|17
1621505110000|2021-05-20 10:05:10|6550|6547.2|6548.8|6546|6550|6547.2|6548.8|6546|6
1621505120000|2021-05-20 10:05:20|6549|6546.2|6549.4|6546.6|6549.4|6546.6|6549|6546.2|2
1621505130000|2021-05-20 10:05:30|6549.3|6546.5|6549.4|6546.6|6549.4|6546.6|6549|6546.2|7
1621505140000|2021-05-20 10:05:40|6550.5|6547.7|6549.8|6547|6550.6|6547.8|6549.8|6547|7
1621505150000|2021-05-20 10:05:50|6549.4|6546.6|6549.3|6546.5|6550.3|6547.5|6549.3|6546.5|34
1621505160000|2021-05-20 10:06:00|6549.4|6546.6|6552.4|6549.6|6552.4|6549.6|6549.4|6546.6|77
1621505170000|2021-05-20 10:06:10|6552.8|6550|6550.4|6547.6|6552.8|6550|6550.3|6547.5|65
1621505180000|2021-05-20 10:06:20|6550.5|6547.7|6550.3|6547.5|6550.9|6548.1|6549.8|6547|11
1621505190000|2021-05-20 10:06:30|6550.4|6547.6|6550.4|6547.6|6550.4|6547.6|6549.8|6547|3
1621505200000|2021-05-20 10:06:40|6550.9|6548.1|6548.8|6546|6550.9|6548.1|6548.8|6546|15
1621505210000|2021-05-20 10:06:50|6549.8|6547|6548.9|6546.1|6549.8|6547|6548.8|6546|3
1621505220000|2021-05-20 10:07:00|6549.7|6546.9|6547.4|6544.6|6549.8|6547|6546.4|6543.6|108
1621505230000|2021-05-20 10:07:10|6546.6|6543.8|6547.4|6544.6|6547.4|6544.6|6546.4|6543.6|5
1621505240000|2021-05-20 10:07:20|6548.4|6545.6|6548.9|6546.1|6548.9|6546.1|6548.4|6545.6|5
1621505250000|2021-05-20 10:07:30|6548.4|6545.6|6549.4|6546.6|6549.4|6546.6|6548.4|6545.6|18
1621505260000|2021-05-20 10:07:40|||||||||1
1621505270000|2021-05-20 10:07:50|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6548.9|6546.1|6
1621505280000|2021-05-20 10:08:00|6548.8|6546|6548.4|6545.6|6549.4|6546.6|6548.4|6545.6|20
1621505290000|2021-05-20 10:08:10|6548|6545.2|6548|6545.2|6548|6545.2|6547.4|6544.6|8
1621505300000|2021-05-20 10:08:20|6547.9|6545.1|6548.8|6546|6548.8|6546|6547.9|6545.1|31
1621505310000|2021-05-20 10:08:30|6548|6545.2|6547.4|6544.6|6548|6545.2|6547.4|6544.6|1
1621505320000|2021-05-20 10:08:40|6546.6|6543.8|6542.4|6539.6|6546.6|6543.8|6542.4|6539.6|141
1621505330000|2021-05-20 10:08:50|6542|6539.2|6542|6539.2|6543|6540.2|6540.5|6537.7|103
1621505340000|2021-05-20 10:09:00|6542.4|6539.6|6544.4|6541.6|6544.4|6541.6|6542.3|6539.5|12
1621505350000|2021-05-20 10:09:10|6543.8|6541|6544.4|6541.6|6544.4|6541.6|6543.4|6540.6|6
1621505360000|2021-05-20 10:09:20|||||||||2
1621505370000|2021-05-20 10:09:30|6544.5|6541.7|6547.4|6544.6|6547.4|6544.6|6544.5|6541.7|584
1621505380000|2021-05-20 10:09:40|6547.8|6545|6548.3|6545.5|6548.8|6546|6546.8|6544|266
1621505390000|2021-05-20 10:09:50|6548.2|6545.4|6546.9|6544.1|6548.7|6545.9|6546.9|6544.1|10
1621505400000|2021-05-20 10:10:00|6547.3|6544.5|6545.4|6542.6|6547.3|6544.5|6545.4|6542.6|6
1621505410000|2021-05-20 10:10:10|6545.3|6542.5|6544.3|6541.5|6545.3|6542.5|6544.3|6541.5|1
1621505420000|2021-05-20 10:10:20|6543.9|6541.1|6545.4|6542.6|6545.4|6542.6|6543.9|6541.1|9
1621505430000|2021-05-20 10:10:30|6545.3|6542.5|6544.5|6541.7|6545.3|6542.5|6544.4|6541.6|20
1621505440000|2021-05-20 10:10:40|6544.9|6542.1|6544.9|6542.1|6545|6542.2|6544.9|6542.1|2
1621505450000|2021-05-20 10:10:50|6544.8|6542|6543.4|6540.6|6544.8|6542|6543.4|6540.6|6
1621505460000|2021-05-20 10:11:00|6543.3|6540.5|6542.8|6540|6543.3|6540.5|6542.8|6540|5
1621505470000|2021-05-20 10:11:10|6542.3|6539.5|6541.9|6539.1|6542.3|6539.5|6541.4|6538.6|2
1621505480000|2021-05-20 10:11:20|6542|6539.2|6541.9|6539.1|6542.3|6539.5|6540.9|6538.1|24
1621505490000|2021-05-20 10:11:30|6541.8|6539|6539.8|6537|6541.8|6539|6538.8|6536|122
1621505500000|2021-05-20 10:11:40|6539.4|6536.6|6539.9|6537.1|6541.4|6538.6|6539.4|6536.6|15
1621505510000|2021-05-20 10:11:50|6540|6537.2|6541|6538.2|6541|6538.2|6539.9|6537.1|6
1621505520000|2021-05-20 10:12:00|6540.9|6538.1|6539.4|6536.6|6541|6538.2|6539.4|6536.6|2
1621505530000|2021-05-20 10:12:10|6539.5|6536.7|6540.3|6537.5|6540.4|6537.6|6539.5|6536.7|10
1621505540000|2021-05-20 10:12:20|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|14
1621505550000|2021-05-20 10:12:30|6540.3|6537.5|6543.2|6540.4|6544.3|6541.5|6540.3|6537.5|146
1621505560000|2021-05-20 10:12:40|6543.3|6540.5|6541.9|6539.1|6543.3|6540.5|6541.9|6539.1|2
1621505570000|2021-05-20 10:12:50|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|6542.3|6539.5|3
1621505580000|2021-05-20 10:13:00|6542.4|6539.6|6542.9|6540.1|6544.3|6541.5|6542.4|6539.6|17
1621505590000|2021-05-20 10:13:10|6543.4|6540.6|6543|6540.2|6543.4|6540.6|6542.4|6539.6|4
1621505600000|2021-05-20 10:13:20|6543.4|6540.6|6541.3|6538.5|6543.5|6540.7|6541.3|6538.5|63
1621505610000|2021-05-20 10:13:30|6541.4|6538.6|6541.2|6538.4|6541.9|6539.1|6541.2|6538.4|13
1621505620000|2021-05-20 10:13:40|6541.4|6538.6|6540.4|6537.6|6541.4|6538.6|6540.4|6537.6|7
1621505630000|2021-05-20 10:13:50|6540.3|6537.5|6540.4|6537.6|6540.4|6537.6|6539.8|6537|5
1621505640000|2021-05-20 10:14:00|6540|6537.2|6540|6537.2|6540|6537.2|6539.8|6537|6
1621505650000|2021-05-20 10:14:10|6540.4|6537.6|6543.3|6540.5|6543.5|6540.7|6540.4|6537.6|128
1621505660000|2021-05-20 10:14:20|6543|6540.2|6542.4|6539.6|6543.4|6540.6|6542.4|6539.6|2
1621505670000|2021-05-20 10:14:30|6542.3|6539.5|6542.3|6539.5|6542.4|6539.6|6542.3|6539.5|18
1621505680000|2021-05-20 10:14:40|6542.4|6539.6|6540.9|6538.1|6542.4|6539.6|6540.9|6538.1|3
1621505690000|2021-05-20 10:14:50|6540.4|6537.6|6540.4|6537.6|6540.4|6537.6|6540.3|6537.5|10
1621505700000|2021-05-20 10:15:00|6540.6|6537.8|6540.4|6537.6|6541|6538.2|6540.4|6537.6|8
1621505710000|2021-05-20 10:15:10|6540.5|6537.7|6540.9|6538.1|6540.9|6538.1|6540.5|6537.7|3
1621505720000|2021-05-20 10:15:20|6540.4|6537.6|6538.9|6536.1|6540.4|6537.6|6538.9|6536.1|14
1621505730000|2021-05-20 10:15:30|6538.4|6535.6|6537.9|6535.1|6539.4|6536.6|6537.9|6535.1|18
1621505740000|2021-05-20 10:15:40|6538.8|6536|6541.3|6538.5|6541.3|6538.5|6537.9|6535.1|47
1621505750000|2021-05-20 10:15:50|6541|6538.2|6539.5|6536.7|6541|6538.2|6539.5|6536.7|1
1621505760000|2021-05-20 10:16:00|6539.1|6536.3|6535.8|6533|6539.1|6536.3|6535.4|6532.6|38
1621505770000|2021-05-20 10:16:10|6535.4|6532.6|6537.4|6534.6|6537.4|6534.6|6535.4|6532.6|31
1621505780000|2021-05-20 10:16:20|||||||||4
1621505790000|2021-05-20 10:16:30|6537.3|6534.5|6536.9|6534.1|6537.3|6534.5|6536.8|6534|9
1621505800000|2021-05-20 10:16:40|6537.4|6534.6|6536.3|6533.5|6537.4|6534.6|6535.9|6533.1|11
1621505810000|2021-05-20 10:16:50|||||||||2
1621505820000|2021-05-20 10:17:00|6534.8|6532|6535.3|6532.5|6535.3|6532.5|6534.4|6531.6|6
1621505830000|2021-05-20 10:17:10|6534.8|6532|6531.3|6528.5|6535.3|6532.5|6531.3|6528.5|35
1621505840000|2021-05-20 10:17:20|6531.4|6528.6|6530.3|6527.5|6531.4|6528.6|6530.3|6527.5|110
1621505850000|2021-05-20 10:17:30|6530.4|6527.6|6528.3|6525.5|6530.4|6527.6|6528.3|6525.5|23
1621505860000|2021-05-20 10:17:40|6528.4|6525.6|6522.9|6520.1|6528.4|6525.6|6522.4|6519.6|162
1621505870000|2021-05-20 10:17:50|6522.8|6520|6524.2|6521.4|6524.4|6521.6|6522.8|6520|77
1621505880000|2021-05-20 10:18:00|6523.8|6521|6522.9|6520.1|6523.8|6521|6521.8|6519|40
1621505890000|2021-05-20 10:18:10|6523.4|6520.6|6520.8|6518|6523.4|6520.6|6519.3|6516.5|829
1621505900000|2021-05-20 10:18:20|6520.4|6517.6|6519.9|6517.1|6524.9|6520.1|6517.4|6514.6|492
1621505910000|2021-05-20 10:18:30|6519.8|6517|6521.9|6519.1|6522.4|6519.6|6519.8|6517|210
1621505920000|2021-05-20 10:18:40|6521.8|6519|6521.9|6519.1|6521.9|6519.1|6521.8|6519|2
1621505930000|2021-05-20 10:18:50|6521.8|6519|6520.8|6518|6521.9|6519.1|6520.8|6518|20
1621505940000|2021-05-20 10:19:00|6521.2|6518.4|6522.4|6519.6|6522.4|6519.6|6521.2|6518.4|22
1621505950000|2021-05-20 10:19:10|6521.4|6518.6|6520.4|6517.6|6521.9|6519.1|6520.4|6517.6|19
1621505960000|2021-05-20 10:19:20|6520.6|6517.8|6520.6|6517.8|6521.3|6518.5|6519.9|6517.1|19
1621505970000|2021-05-20 10:19:30|6521.4|6518.6|6520.1|6517.3|6521.4|6518.6|6519.9|6517.1|4
1621505980000|2021-05-20 10:19:40|6520.4|6517.6|6518.5|6515.7|6520.4|6517.6|6518.5|6515.7|6
1621505990000|2021-05-20 10:19:50|6518.9|6516.1|6518.5|6515.7|6518.9|6516.1|6517.8|6515|13
1621506000000|2021-05-20 10:20:00|6518.4|6515.6|6518.3|6515.5|6518.4|6515.6|6517.4|6514.6|8
1621506010000|2021-05-20 10:20:10|6518.4|6515.6|6517.9|6515.1|6518.9|6516.1|6516.4|6513.6|91
1621506020000|2021-05-20 10:20:20|6518|6515.2|6519|6516.2|6519|6516.2|6518|6515.2|1
1621506030000|2021-05-20 10:20:30|6519.4|6516.6|6516.4|6513.6|6520.5|6517.7|6516.4|6513.6|35
1621506040000|2021-05-20 10:20:40|6516.5|6513.7|6515.9|6513.1|6516.9|6514.1|6515.9|6513.1|30
1621506050000|2021-05-20 10:20:50|6515.3|6512.5|6513|6510.2|6515.3|6512.5|6512.9|6510.1|167
1621506060000|2021-05-20 10:21:00|6513.4|6510.6|6515.9|6513.1|6515.9|6513.1|6513.4|6510.6|24
1621506070000|2021-05-20 10:21:10|6515.5|6512.7|6512.9|6510.1|6516|6512.7|6512.8|6510|130
1621506080000|2021-05-20 10:21:20|6513.3|6510.5|6514.4|6511.6|6514.4|6511.6|6513.3|6510.5|11
1621506090000|2021-05-20 10:21:30|6514.8|6512|6515.9|6513.1|6516.4|6513.6|6514.8|6512|25
1621506100000|2021-05-20 10:21:40|6516.4|6513.6|6515.9|6513.1|6516.4|6513.6|6515.9|6513.1|17
1621506110000|2021-05-20 10:21:50|6516.4|6513.6|6515.5|6512.7|6516.4|6513.6|6515.4|6512.6|5
1621506120000|2021-05-20 10:22:00|6515.9|6513.1|6518.4|6515.6|6518.4|6515.6|6515.5|6512.7|31
1621506130000|2021-05-20 10:22:10|6518.3|6515.5|6519.4|6516.6|6519.4|6516.6|6518.3|6515.5|16
1621506140000|2021-05-20 10:22:20|6519.5|6516.7|6521|6518.2|6521|6518.2|6519.4|6516.6|85
1621506150000|2021-05-20 10:22:30|6521.4|6518.6|6524.4|6521.6|6524.4|6521.6|6521.4|6518.6|46
1621506160000|2021-05-20 10:22:40|6524.9|6522.1|6525.9|6523.1|6527.5|6524.7|6524.6|6521.8|103
1621506170000|2021-05-20 10:22:50|6525.8|6523|6525.9|6523.1|6525.9|6523.1|6525.8|6523|10
1621506180000|2021-05-20 10:23:00|6525.4|6522.6|6524.5|6521.7|6525.5|6522.7|6524.4|6521.6|28
1621506190000|2021-05-20 10:23:10|6525|6522.2|6526|6523.2|6526|6523.2|6524.9|6522.1|2
1621506200000|2021-05-20 10:23:20|6526.4|6523.6|6524.4|6521.6|6526.5|6523.7|6523.4|6520.6|67
1621506210000|2021-05-20 10:23:30|6524.8|6522|6524.8|6522|6525|6522.2|6524.8|6522|5
1621506220000|2021-05-20 10:23:40|6524.9|6522.1|6524.9|6522.1|6525|6522.2|6524.9|6522.1|2
1621506230000|2021-05-20 10:23:50|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|0
1621506240000|2021-05-20 10:24:00|6524.5|6521.7|6526.5|6523.7|6526.5|6523.7|6524.5|6521.7|49
1621506250000|2021-05-20 10:24:10|6527|6524.2|6526.5|6523.7|6527.5|6524.7|6526.4|6523.6|6
1621506260000|2021-05-20 10:24:20|6527|6524.2|6528|6525.2|6528|6525.2|6527|6524.2|5
1621506270000|2021-05-20 10:24:30|6527.9|6525.1|6530.5|6527.7|6531|6528.2|6526.2|6523.4|550
1621506280000|2021-05-20 10:24:40|6530.6|6527.8|6529.6|6526.8|6531|6528.2|6529.4|6526.6|10
1621506290000|2021-05-20 10:24:50|6530.4|6527.6|6530.5|6527.7|6530.5|6527.7|6530.4|6527.6|12
1621506300000|2021-05-20 10:25:00|6531|6528.2|6531.5|6528.7|6532.9|6530.1|6531|6528.2|15
1621506310000|2021-05-20 10:25:10|6531.4|6528.6|6532.4|6529.6|6532.4|6529.6|6530.4|6527.6|22
1621506320000|2021-05-20 10:25:20|6532.3|6529.5|6531.5|6528.7|6532.3|6529.5|6530.9|6528.1|23
1621506330000|2021-05-20 10:25:30|6531.4|6528.6|6531.3|6528.5|6531.4|6528.6|6530.4|6527.6|6
1621506340000|2021-05-20 10:25:40|6530.4|6527.6|6533|6530.2|6533|6530.2|6530.4|6527.6|5
1621506350000|2021-05-20 10:25:50|6532.9|6530.1|6533.3|6530.5|6534.4|6531.6|6532.9|6530.1|14
1621506360000|2021-05-20 10:26:00|6533.4|6530.6|6530.9|6528.1|6533.4|6530.6|6530.8|6528|35
1621506370000|2021-05-20 10:26:10|6530.8|6528|6533.3|6530.5|6534.4|6531.6|6530.8|6528|39
1621506380000|2021-05-20 10:26:20|6533.4|6530.6|6532|6529.2|6533.4|6530.6|6531.5|6528.7|3
1621506390000|2021-05-20 10:26:30|6530.8|6528|6530.3|6527.5|6530.8|6528|6528.8|6526|361
1621506400000|2021-05-20 10:26:40|6530.4|6527.6|6529.3|6526.5|6530.4|6527.6|6528.7|6525.9|3
1621506410000|2021-05-20 10:26:50|6529.7|6526.9|6529.3|6526.5|6529.7|6526.9|6529.3|6526.5|6
1621506420000|2021-05-20 10:27:00|6529.7|6526.9|6530.4|6527.6|6531.3|6528.5|6529.2|6526.4|559
1621506430000|2021-05-20 10:27:10|6530.3|6527.5|6527.7|6524.9|6530.3|6527.5|6527.7|6524.9|8
1621506440000|2021-05-20 10:27:20|6527.4|6524.6|6529.8|6527|6530.3|6527.5|6527.4|6524.6|32
1621506450000|2021-05-20 10:27:30|6529.5|6526.7|6526.3|6523.5|6529.5|6526.7|6526.3|6523.5|6
1621506460000|2021-05-20 10:27:40|6526.4|6523.6|6526.4|6523.6|6526.4|6523.6|6526.4|6523.6|0
1621506470000|2021-05-20 10:27:50|6527.9|6525.1|6528.5|6525.7|6528.5|6525.7|6527.9|6525.1|19
1621506480000|2021-05-20 10:28:00|6528.4|6525.6|6527.3|6524.5|6528.4|6525.6|6526.9|6524.1|35
1621506490000|2021-05-20 10:28:10|6527.4|6524.6|6526.5|6523.7|6527.4|6524.6|6526.4|6523.6|14
1621506500000|2021-05-20 10:28:20|6526.3|6523.5|6526.9|6524.1|6526.9|6524.1|6526.3|6523.5|7
1621506510000|2021-05-20 10:28:30|6526.4|6523.6|6526.9|6524.1|6526.9|6524.1|6526.4|6523.6|1
1621506520000|2021-05-20 10:28:40|6528.3|6525.5|6527.3|6524.5|6528.3|6525.5|6527.3|6524.5|5
1621506530000|2021-05-20 10:28:50|6527.2|6524.4|6527.3|6524.5|6527.7|6524.9|6526.3|6523.5|1
1621506540000|2021-05-20 10:29:00|6526.8|6524|6528.4|6525.6|6528.4|6525.6|6526.8|6524|22
1621506550000|2021-05-20 10:29:10|6528.3|6525.5|6527.3|6524.5|6528.3|6525.5|6527.3|6524.5|1
1621506560000|2021-05-20 10:29:20|6528.9|6526.1|6527.4|6524.6|6528.9|6526.1|6527.3|6524.5|63
1621506570000|2021-05-20 10:29:30|6527.3|6524.5|6526.8|6524|6527.4|6524.6|6526.8|6524|4
1621506580000|2021-05-20 10:29:40|6526.4|6523.6|6525.9|6523.1|6526.4|6523.6|6525.9|6523.1|2
1621506590000|2021-05-20 10:29:50|6526.3|6523.5|6526.3|6523.5|6526.4|6523.6|6526.3|6523.5|2
1621506600000|2021-05-20 10:30:00|6526.4|6523.6|6525.9|6523.1|6526.4|6523.6|6525.9|6523.1|1
1621506610000|2021-05-20 10:30:10|6525.8|6523|6526.3|6523.5|6526.3|6523.5|6524.8|6522|68
1621506620000|2021-05-20 10:30:20|6526.8|6524|6524.3|6521.5|6526.8|6524|6524.3|6521.5|11
1621506630000|2021-05-20 10:30:30|6523.5|6520.7|6523.9|6521.1|6523.9|6521.1|6523.5|6520.7|13
1621506640000|2021-05-20 10:30:40|6524.8|6522|6524.3|6521.5|6524.8|6522|6524.3|6521.5|0
1621506650000|2021-05-20 10:30:50|6524.4|6521.6|6524.4|6521.6|6524.4|6521.6|6524.3|6521.5|6
1621506660000|2021-05-20 10:31:00|6524.8|6522|6525.3|6522.5|6525.4|6522.6|6524.8|6522|3
1621506670000|2021-05-20 10:31:10|6525.4|6522.6|6525.3|6522.5|6525.4|6522.6|6525.3|6522.5|3
1621506680000|2021-05-20 10:31:20|6525.2|6522.4|6527.4|6524.6|6527.9|6525.1|6523.2|6520.4|766
1621506690000|2021-05-20 10:31:30|6527.3|6524.5|6527.8|6525|6527.8|6525|6527.3|6524.5|0
1621506700000|2021-05-20 10:31:40|6527.4|6524.6|6529.3|6526.5|6529.3|6526.5|6527.4|6524.6|21
1621506710000|2021-05-20 10:31:50|6529.4|6526.6|6527.4|6524.6|6529.4|6526.6|6527.3|6524.5|2
1621506720000|2021-05-20 10:32:00|6527.5|6524.7|6528.9|6526.1|6529.4|6526.6|6527.5|6524.7|60
1621506730000|2021-05-20 10:32:10|6529.3|6526.5|6530.3|6527.5|6530.4|6527.6|6529.3|6526.5|22
1621506740000|2021-05-20 10:32:20|6530.4|6527.6|6530.7|6527.9|6530.7|6527.9|6530.4|6527.6|2
1621506750000|2021-05-20 10:32:30|6530.3|6527.5|6531.8|6529|6533.3|6530.5|6530.3|6527.5|56
1621506760000|2021-05-20 10:32:40|6532.3|6529.5|6531.3|6528.5|6532.3|6529.5|6531.3|6528.5|3
1621506770000|2021-05-20 10:32:50|6530.8|6528|6528.8|6526|6530.8|6528|6528.8|6526|7
1621506780000|2021-05-20 10:33:00|6529.2|6526.4|6529.4|6526.6|6529.4|6526.6|6529.2|6526.4|4
1621506790000|2021-05-20 10:33:10|6530.4|6527.6|6529.9|6527.1|6530.4|6527.6|6529.2|6526.4|138
1621506800000|2021-05-20 10:33:20|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|2
1621506810000|2021-05-20 10:33:30|6530.2|6527.4|6530.3|6527.5|6530.4|6527.6|6529.4|6526.6|4
1621506820000|2021-05-20 10:33:40|6530.4|6527.6|6530.3|6527.5|6530.4|6527.6|6530.3|6527.5|1
1621506830000|2021-05-20 10:33:50|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|6530.4|6527.6|0
1621506840000|2021-05-20 10:34:00|6530.5|6527.7|6532.8|6530|6533.3|6530.5|6529.9|6527.1|12
1621506850000|2021-05-20 10:34:10|6532.4|6529.6|6531.3|6528.5|6532.4|6529.6|6531.3|6528.5|7
1621506860000|2021-05-20 10:34:20|6531.4|6528.6|6531.3|6528.5|6531.4|6528.6|6531.3|6528.5|0
1621506870000|2021-05-20 10:34:30|6530.9|6528.1|6529.3|6526.5|6530.9|6528.1|6529.3|6526.5|21
1621506880000|2021-05-20 10:34:40|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|0
1621506890000|2021-05-20 10:34:50|6529.8|6527|6529.9|6527.1|6530.8|6528|6529.8|6527|25
1621506900000|2021-05-20 10:35:00|6529.8|6527|6529.7|6526.9|6529.8|6527|6529.7|6526.9|4
1621506910000|2021-05-20 10:35:10|6528.8|6526|6528.4|6525.6|6529.4|6526.6|6528.4|6525.6|1
1621506920000|2021-05-20 10:35:20|6528.3|6525.5|6528.3|6525.5|6528.4|6525.6|6528.3|6525.5|1
1621506930000|2021-05-20 10:35:30|6528.4|6525.6|6528.3|6525.5|6528.4|6525.6|6528.3|6525.5|0
1621506940000|2021-05-20 10:35:40|6528.4|6525.6|6529.3|6526.5|6529.9|6527.1|6528.3|6525.5|20
1621506950000|2021-05-20 10:35:50|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|0
1621506960000|2021-05-20 10:36:00|6528.5|6525.7|6528.4|6525.6|6529|6525.7|6528.3|6525|6
1621506970000|2021-05-20 10:36:10|||||||||4
1621506980000|2021-05-20 10:36:20|6528.3|6525.5|6526.4|6523.6|6528.4|6525.6|6526.4|6523.6|9
1621506990000|2021-05-20 10:36:30|6526.8|6524|6523.8|6521|6526.8|6524|6523.8|6521|10
1621507000000|2021-05-20 10:36:40|6523.5|6520.7|6522.2|6519.4|6523.7|6520.9|6522.2|6519.4|15
1621507010000|2021-05-20 10:36:50|6522|6519.2|6524.2|6521.4|6524.2|6521.4|6522|6519.2|10
1621507020000|2021-05-20 10:37:00|6524|6521.2|6523|6520.2|6524|6521.2|6523|6520.2|1
1621507030000|2021-05-20 10:37:10|6523.2|6520.4|6524.2|6521.4|6524.2|6521.4|6523.2|6520.4|9
1621507040000|2021-05-20 10:37:20|6524.8|6522|6521.8|6519|6525.2|6522.4|6521.7|6518.9|14
1621507050000|2021-05-20 10:37:30|6522.5|6519.7|6522.2|6519.4|6522.5|6519.7|6522.2|6519.4|11
1621507060000|2021-05-20 10:37:40|6522.8|6520|6524.2|6521.4|6524.2|6521.4|6522.7|6519.9|7
1621507070000|2021-05-20 10:37:50|6524.7|6521.9|6525.2|6522.4|6525.3|6522.5|6524.3|6521.5|9
1621507080000|2021-05-20 10:38:00|6525.3|6522.5|6525.7|6522.9|6526.2|6523.4|6525.3|6522.5|194
1621507090000|2021-05-20 10:38:10|6526.2|6523.4|6525.2|6522.4|6526.5|6523.7|6525.2|6522.4|8
1621507100000|2021-05-20 10:38:20|6524.8|6522|6524.3|6521.5|6524.8|6522|6523.8|6521|6
1621507110000|2021-05-20 10:38:30|6524.2|6521.4|6525.7|6522.9|6526.2|6523.4|6524.2|6521.4|25
1621507120000|2021-05-20 10:38:40|6525.8|6523|6526.7|6523.9|6528.7|6525.9|6525.8|6523|368
1621507130000|2021-05-20 10:38:50|6526.2|6523.4|6526.1|6523.3|6526.7|6523.9|6526.1|6523.3|6
1621507140000|2021-05-20 10:39:00|6526.3|6523.5|6525.8|6523|6526.3|6523.5|6525.8|6523|13
1621507150000|2021-05-20 10:39:10|6525.9|6523.1|6527.8|6525|6527.8|6525|6525.9|6523.1|8
1621507160000|2021-05-20 10:39:20|6528.3|6525.5|6529.1|6526.3|6529.1|6526.3|6528.3|6525.5|16
1621507170000|2021-05-20 10:39:30|6528.8|6526|6528|6525.2|6528.8|6526|6527.1|6524.3|26
1621507180000|2021-05-20 10:39:40|6528.1|6525.3|6528.1|6525.3|6529.1|6526.3|6528.1|6525.3|16
1621507190000|2021-05-20 10:39:50|6528.3|6525.5|6528.1|6525.3|6528.3|6525.5|6528.1|6525.3|3
1621507200000|2021-05-20 10:40:00|6528.6|6525.8|6530.3|6527.5|6530.3|6527.5|6528.6|6525.8|40
1621507210000|2021-05-20 10:40:10|6530.1|6527.3|6530.3|6527.5|6530.8|6528|6530.1|6527.3|8
1621507220000|2021-05-20 10:40:20|6530.1|6527.3|6528.8|6526|6530.1|6527.3|6528.8|6526|5
1621507230000|2021-05-20 10:40:30|6528.3|6525.5|6528.8|6526|6528.8|6526|6528.3|6525.5|11
1621507250000|2021-05-20 10:40:50|6529.9|6527.1|6530.6|6527.8|6530.8|6528|6529.9|6527.1|13
1621507260000|2021-05-20 10:41:00|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|1
1621507280000|2021-05-20 10:41:20|6530.8|6528|6530.3|6527.5|6530.8|6528|6530.3|6527.5|8
1621507290000|2021-05-20 10:41:30|6530.4|6527.6|6530.6|6527.8|6530.8|6528|6530.4|6527.6|2
1621507300000|2021-05-20 10:41:40|6530.8|6528|6529.8|6527|6530.8|6528|6529.3|6526.5|2
1621507310000|2021-05-20 10:41:50|6530.1|6527.3|6529.8|6527|6530.8|6528|6529.6|6526.8|18
1621507320000|2021-05-20 10:42:00|6529.4|6526.6|6529.3|6526.5|6530.3|6527.5|6529.3|6526.5|34
1621507330000|2021-05-20 10:42:10|6529.1|6526.3|6527.6|6524.8|6529.1|6526.3|6527.6|6524.8|13
1621507340000|2021-05-20 10:42:20|6528.1|6525.3|6528.3|6525.5|6528.6|6525.8|6528.1|6525.3|13
1621507350000|2021-05-20 10:42:30|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|1
1621507360000|2021-05-20 10:42:40|6529|6526.2|6527.6|6524.8|6529|6526.2|6527.6|6524.8|7
1621507370000|2021-05-20 10:42:50|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6526|6523.2|11
1621507380000|2021-05-20 10:43:00|6527|6524.2|6527.6|6524.8|6527.6|6524.8|6527|6524.2|14
1621507390000|2021-05-20 10:43:10|6528.5|6525.7|6527.6|6524.8|6529.5|6526.7|6527.6|6524.8|27
1621507400000|2021-05-20 10:43:20|6527.5|6524.7|6527|6524.2|6527.6|6524.8|6527|6524.2|11
1621507410000|2021-05-20 10:43:30|6530.1|6527.3|6530.8|6528|6530.8|6528|6530.1|6527.3|160
1621507420000|2021-05-20 10:43:40|6530.3|6527.5|6530.4|6527.6|6530.4|6527.6|6530.3|6527.5|9
1621507430000|2021-05-20 10:43:50|6530.8|6528|6530.8|6528|6532|6529.2|6530.8|6528|31
1621507440000|2021-05-20 10:44:00|6531.1|6528.3|6529.1|6526.3|6531.1|6528.3|6529.1|6526.3|13
1621507450000|2021-05-20 10:44:10|6530.3|6527.5|6529.3|6526.5|6530.8|6528|6529.3|6526.5|45
1621507460000|2021-05-20 10:44:20|6529.1|6526.3|6527.6|6524.8|6529.8|6527|6527.6|6524.8|7
1621507470000|2021-05-20 10:44:30|6528.1|6525.3|6527|6524.2|6528.1|6525.3|6526.8|6524|21
1621507480000|2021-05-20 10:44:40|6527.1|6524.3|6526.6|6523.8|6527.1|6524.3|6526.1|6523.3|2
1621507490000|2021-05-20 10:44:50|6527|6524.2|6527.1|6524.3|6527.1|6524.3|6526.1|6523.3|8
1621507500000|2021-05-20 10:45:00|6526.6|6523.8|6526.1|6523.3|6526.6|6523.8|6526.1|6523.3|5
1621507510000|2021-05-20 10:45:10|6525.4|6522.6|6526.1|6523.3|6526.1|6523.3|6524.3|6521.5|11
1621507520000|2021-05-20 10:45:20|6525.8|6523|6525.1|6522.3|6525.8|6523|6525.1|6522.3|1
1621507530000|2021-05-20 10:45:30|6525.3|6522.5|6526.1|6523.3|6526.1|6523.3|6525.3|6522.5|0
1621507540000|2021-05-20 10:45:40|6526.8|6524|6527|6524.2|6527.1|6524.3|6526.6|6523.8|19
1621507550000|2021-05-20 10:45:50|6527.1|6524.3|6527.3|6524.5|6527.3|6524.5|6527|6524.2|4
1621507560000|2021-05-20 10:46:00|6527.8|6525|6526.8|6524|6527.8|6525|6526.6|6523.8|5
1621507570000|2021-05-20 10:46:10|6526.3|6523.5|6528|6525.2|6528.1|6525.3|6526.3|6523.5|1
1621507580000|2021-05-20 10:46:20|6528.8|6526|6529.1|6526.3|6529.3|6526.5|6528.8|6526|17
1621507590000|2021-05-20 10:46:30|6528.8|6526|6530.1|6527.3|6530.1|6527.3|6528.3|6525.5|11
1621507600000|2021-05-20 10:46:40|6529.8|6527|6529.8|6527|6530.5|6527.7|6529.8|6527|10
1621507610000|2021-05-20 10:46:50|6530.1|6527.3|6530.1|6527.3|6530.1|6527.3|6530.1|6527.3|9
1621507620000|2021-05-20 10:47:00|6529.8|6527|6529.6|6526.8|6529.8|6527|6528.5|6525.7|25
1621507630000|2021-05-20 10:47:10|6529.1|6526.3|6529.6|6526.8|6529.6|6526.8|6529.1|6526.3|42
1621507640000|2021-05-20 10:47:20|6530.1|6527.3|6532.8|6530|6532.8|6530|6530.1|6527.3|32
1621507650000|2021-05-20 10:47:30|6532.3|6529.5|6533.1|6530.3|6533.3|6530.5|6532.3|6529.5|14
1621507660000|2021-05-20 10:47:40|6533.3|6530.5|6533.3|6530.5|6533.8|6531|6533.3|6530.5|9
1621507670000|2021-05-20 10:47:50|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|6533.1|6530.3|11
1621507680000|2021-05-20 10:48:00|6532.8|6530|6533.8|6531|6533.8|6531|6532.8|6530|5
1621507690000|2021-05-20 10:48:10|6533.3|6530.5|6538.1|6535.3|6539.1|6536.3|6533.1|6530.3|74
1621507700000|2021-05-20 10:48:20|6537.3|6534.5|6537.3|6534.5|6537.4|6534.6|6536.6|6533.8|121
1621507710000|2021-05-20 10:48:30|6537.1|6534.3|6539.6|6536.8|6539.8|6537|6537.1|6534.3|34
1621507720000|2021-05-20 10:48:40|6539.4|6536.6|6538.6|6535.8|6539.8|6537|6538.1|6535.3|60
1621507730000|2021-05-20 10:48:50|6538.3|6535.5|6539.1|6536.3|6539.1|6536.3|6538.1|6535.3|28
1621507740000|2021-05-20 10:49:00|6538.1|6535.3|6538.3|6535.5|6538.6|6535.8|6537|6534.2|11
1621507750000|2021-05-20 10:49:10|6538.1|6535.3|6539.1|6536.3|6539.1|6536.3|6538.1|6535.3|10
1621507760000|2021-05-20 10:49:20|6539|6536.2|6544.1|6541.3|6544.1|6541.3|6538.1|6535.3|69
1621507770000|2021-05-20 10:49:30|6544.3|6541.5|6544.1|6541.3|6544.8|6542|6543.1|6540.3|145
1621507780000|2021-05-20 10:49:40|6544.3|6541.5|6546.3|6543.5|6546.8|6544|6544.1|6541.3|173
1621507790000|2021-05-20 10:49:50|6546.4|6543.6|6547.1|6544.3|6547.1|6544.3|6545.8|6543|128
1621507800000|2021-05-20 10:50:00|6546.9|6544.1|6544.5|6541.7|6546.9|6544.1|6544.5|6541.7|56
1621507810000|2021-05-20 10:50:10|6543.8|6541|6545.3|6542.5|6545.3|6542.5|6543.1|6540.3|39
1621507820000|2021-05-20 10:50:20|6545.1|6542.3|6545.3|6542.5|6545.3|6542.5|6545|6542.2|9
1621507830000|2021-05-20 10:50:30|6545.1|6542.3|6543.3|6540.5|6545.1|6542.3|6543.1|6540.3|22
1621507840000|2021-05-20 10:50:40|6543.1|6540.3|6543.8|6541|6543.8|6541|6542|6539.2|18
1621507850000|2021-05-20 10:50:50|6544.1|6541.3|6541|6538.2|6544.1|6541.3|6541|6538.2|33
1621507860000|2021-05-20 10:51:00|6540.3|6537.5|6542.3|6539.5|6542.6|6539.8|6540.3|6537.5|39
1621507870000|2021-05-20 10:51:10|6542.1|6539.3|6542.1|6539.3|6542.1|6539.3|6542|6539.2|1
1621507880000|2021-05-20 10:51:20|6542.3|6539.5|6541.6|6538.8|6542.3|6539.5|6541.5|6538.7|13
1621507890000|2021-05-20 10:51:30|6541.1|6538.3|6540|6537.2|6541.1|6538.3|6540|6537.2|14
1621507900000|2021-05-20 10:51:40|6540.1|6537.3|6541.1|6538.3|6541.1|6538.3|6540.1|6537.3|5
1621507910000|2021-05-20 10:51:50|6541.8|6539|6540.1|6537.3|6542.1|6539.3|6539.6|6536.8|38
1621507920000|2021-05-20 10:52:00|6540|6537.2|6538.3|6535.5|6540|6537.2|6538.1|6535.3|10
1621507930000|2021-05-20 10:52:10|6538.1|6535.3|6540|6537.2|6540.1|6537.3|6536.3|6533.5|134
1621507940000|2021-05-20 10:52:20|6539.5|6536.7|6539.5|6536.7|6540.5|6537.7|6539.5|6536.7|14
1621507950000|2021-05-20 10:52:30|6539.3|6536.5|6536.6|6533.8|6539.3|6536.5|6536.6|6533.8|39
1621507960000|2021-05-20 10:52:40|6536.5|6533.7|6535.6|6532.8|6536.5|6533.7|6535.1|6532.3|8
1621507970000|2021-05-20 10:52:50|6535.5|6532.7|6536|6533.2|6536.1|6533.3|6535|6532.2|5
1621507980000|2021-05-20 10:53:00|6535.9|6533.1|6536.5|6533.7|6536.5|6533.7|6535|6532.2|15
1621507990000|2021-05-20 10:53:10|6536.1|6533.3|6535.5|6532.7|6536.1|6533.3|6535.5|6532.7|5
1621508000000|2021-05-20 10:53:20|6534.6|6531.8|6535.1|6532.3|6535.1|6532.3|6534.5|6531.7|10
1621508010000|2021-05-20 10:53:30|6535.5|6532.7|6537.6|6534.8|6537.6|6534.8|6535.5|6532.7|7
1621508020000|2021-05-20 10:53:40|6537.5|6534.7|6537.6|6534.8|6537.6|6534.8|6537.5|6534.7|2
1621508030000|2021-05-20 10:53:50|6537.8|6535|6537.8|6535|6538.9|6536.1|6537.6|6534.8|79
1621508040000|2021-05-20 10:54:00|6538.1|6535.3|6538.8|6536|6538.8|6536|6538.1|6535.3|21
1621508050000|2021-05-20 10:54:10|6539.3|6536.5|6538.5|6535.7|6539.3|6536.5|6538.5|6535.7|13
1621508060000|2021-05-20 10:54:20|6538.1|6535.3|6538.3|6535.5|6538.3|6535.5|6538.1|6535.3|8
1621508070000|2021-05-20 10:54:30|6539|6536.2|6538.1|6535.3|6539|6536.2|6538.1|6535.3|3
1621508080000|2021-05-20 10:54:40|||||||||9
1621508090000|2021-05-20 10:54:50|6538.5|6535.7|6541.5|6538.7|6541.8|6539|6538.5|6535.7|19
1621508100000|2021-05-20 10:55:00|6541.1|6538.3|6540.1|6537.3|6541.1|6538.3|6540.1|6537.3|21
1621508110000|2021-05-20 10:55:10|6539|6536.2|6538.1|6535.3|6539.1|6536.3|6538|6535.2|12
1621508120000|2021-05-20 10:55:20|6537.6|6534.8|6537.1|6534.3|6538.1|6535.3|6537.1|6534.3|14
1621508130000|2021-05-20 10:55:30|6537.8|6535|6539.8|6537|6539.8|6537|6537.6|6534.8|19
1621508140000|2021-05-20 10:55:40|6539.3|6536.5|6538.6|6535.8|6539.6|6536.8|6538.6|6535.8|136
1621508150000|2021-05-20 10:55:50|6538.3|6535.5|6537.3|6534.5|6538.6|6535.8|6537.1|6534.3|128
1621508160000|2021-05-20 10:56:00|6537.8|6535|6538|6535.2|6538.1|6535.3|6537.6|6534.8|11
1621508170000|2021-05-20 10:56:10|6537.5|6534.7|6536.6|6533.8|6537.5|6534.7|6536.6|6533.8|19
1621508180000|2021-05-20 10:56:20|6537.1|6534.3|6538.4|6535.6|6538.5|6535.7|6537|6534.2|11
1621508190000|2021-05-20 10:56:30|6538|6535.2|6539.1|6536.3|6539.3|6536.5|6538|6535.2|13
1621508200000|2021-05-20 10:56:40|6539.3|6536.5|6539|6536.2|6539.5|6536.7|6539|6536.2|20
1621508210000|2021-05-20 10:56:50|6538.3|6535.5|6540.1|6537.3|6540.1|6537.3|6538.3|6535.5|319
1621508220000|2021-05-20 10:57:00|6540.8|6538|6542.8|6540|6543.1|6540.3|6540.8|6538|38
1621508230000|2021-05-20 10:57:10|6543.1|6540.3|6543.1|6540.3|6543.1|6540.3|6542.4|6539.6|26
1621508240000|2021-05-20 10:57:20|6543.3|6540.5|6542.8|6540|6543.3|6540.5|6542.8|6540|7
1621508250000|2021-05-20 10:57:30|6542.6|6539.8|6542.1|6539.3|6542.6|6539.8|6542|6539.2|19
1621508260000|2021-05-20 10:57:40|6541.8|6539|6541.1|6538.3|6541.8|6539|6541.1|6538.3|3
1621508270000|2021-05-20 10:57:50|6541.3|6538.5|6541.1|6538.3|6541.6|6538.8|6541.1|6538.3|5
1621508280000|2021-05-20 10:58:00|6541.3|6538.5|6541.1|6538.3|6541.3|6538.5|6541.1|6538.3|7
1621508290000|2021-05-20 10:58:10|6540.9|6538.1|6546.1|6543.3|6546.1|6543.3|6540.1|6537.3|124
1621508300000|2021-05-20 10:58:20|6545.9|6543.1|6543.1|6540.3|6545.9|6543.1|6543.1|6540.3|36
1621508310000|2021-05-20 10:58:30|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|6544.1|6541.3|28
1621508320000|2021-05-20 10:58:40|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|6543.3|6540.5|7
1621508330000|2021-05-20 10:58:50|6543.1|6540.3|6543|6540.2|6543.1|6540.3|6543|6540.2|6
1621508340000|2021-05-20 10:59:00|6542.6|6539.8|6542.3|6539.5|6542.8|6540|6542.3|6539.5|4
1621508350000|2021-05-20 10:59:10|6542.4|6539.6|6542.3|6539.5|6542.8|6540|6542.3|6539.5|6
1621508360000|2021-05-20 10:59:20|6542.8|6540|6544.6|6541.8|6545.1|6542.3|6542.3|6539.5|189
1621508370000|2021-05-20 10:59:30|6544.1|6541.3|6544.1|6541.3|6544.6|6541.8|6543.6|6540.8|6
1621508380000|2021-05-20 10:59:40|6544.3|6541.5|6544.1|6541.3|6545.1|6542.3|6544.1|6541.3|5
1621508390000|2021-05-20 10:59:50|6545.1|6542.3|6547.4|6544.6|6547.4|6544.6|6544.8|6542|46
1621508400000|2021-05-20 11:00:00|6548.1|6545.3|6545.6|6542.8|6548.1|6545.3|6545.5|6542.7|34
1621508410000|2021-05-20 11:00:10|6546|6543.2|6546|6543.2|6546.1|6543.3|6545.5|6542.7|37
1621508420000|2021-05-20 11:00:20|6545.5|6542.7|6546.1|6543.3|6546.1|6543.3|6545.5|6542.7|51
1621508430000|2021-05-20 11:00:30|6546.3|6543.5|6545.6|6542.8|6546.8|6544|6545.6|6542.8|23
1621508440000|2021-05-20 11:00:40|6546.1|6543.3|6546.1|6543.3|6547.1|6544.3|6544.5|6541.7|331
1621508450000|2021-05-20 11:00:50|6546.3|6543.5|6544|6541.2|6546.6|6543.8|6543.5|6540.7|637
1621508460000|2021-05-20 11:01:00|6544.5|6541.7|6547.5|6544.7|6547.5|6544.7|6544.5|6541.7|15
1621508470000|2021-05-20 11:01:10|6547|6544.2|6550|6547.2|6550.1|6547.3|6547|6544.2|16
1621508480000|2021-05-20 11:01:20|6549.9|6547.1|6549.1|6546.3|6550.1|6547.3|6549|6546.2|55
1621508490000|2021-05-20 11:01:30|6549|6546.2|6547|6544.2|6549.1|6546.3|6547|6544.2|13
1621508500000|2021-05-20 11:01:40|6546.5|6543.7|6545.6|6542.8|6546.5|6543.7|6545.1|6542.3|7
1621508510000|2021-05-20 11:01:50|6545.8|6543|6546.1|6543.3|6546.1|6543.3|6545.8|6543|103
1621508520000|2021-05-20 11:02:00|6546.6|6543.8|6547|6544.2|6548|6545.2|6546.1|6543.3|117
1621508530000|2021-05-20 11:02:10|6546.1|6543.3|6546.6|6543.8|6546.6|6543.8|6546.1|6543.3|3
1621508540000|2021-05-20 11:02:20|6546.5|6543.7|6546.1|6543.3|6546.5|6543.7|6546.1|6543.3|53
1621508550000|2021-05-20 11:02:30|||||||||23
1621508560000|2021-05-20 11:02:40|6545|6542.2|6545|6542.2|6545.5|6542.7|6545|6542.2|23
1621508570000|2021-05-20 11:02:50|6545.6|6542.8|6546|6543.2|6546|6543.2|6545.1|6542.3|5
1621508590000|2021-05-20 11:03:10|6546.1|6543.3|6546|6543.2|6546.1|6543.3|6546|6543.2|2
1621508610000|2021-05-20 11:03:30|6545.5|6542.7|6543.1|6540.3|6545.5|6542.7|6543.1|6540.3|45
1621508620000|2021-05-20 11:03:40|6543|6540.2|6545|6542.2|6545|6542.2|6542.1|6539.3|37
1621508630000|2021-05-20 11:03:50|6544.5|6541.7|6545.1|6542.3|6545.5|6542.7|6544.5|6541.7|3
1621508640000|2021-05-20 11:04:00|6545.3|6542.5|6546.5|6543.7|6546.5|6543.7|6545.3|6542.5|11
1621508650000|2021-05-20 11:04:10|6546.1|6543.3|6547|6544.2|6547.1|6544.3|6546.1|6543.3|6
1621508660000|2021-05-20 11:04:20|6547.5|6544.7|6547.1|6544.3|6551.1|6548.3|6546.5|6543.7|76
1621508670000|2021-05-20 11:04:30|6547.5|6544.7|6547|6544.2|6547.6|6544.8|6547|6544.2|3
1621508690000|2021-05-20 11:04:50|6546.9|6544.1|6546.5|6543.7|6546.9|6544.1|6546.5|6543.7|1
1621508700000|2021-05-20 11:05:00|6546.6|6543.8|6544.5|6541.7|6546.6|6543.8|6544.5|6541.7|4
1621508710000|2021-05-20 11:05:10|6545.1|6542.3|6544|6541.2|6545.5|6542.7|6543|6540.2|154
1621508720000|2021-05-20 11:05:20|6544.1|6541.3|6543.5|6540.7|6544.1|6541.3|6543.1|6540.3|18
1621508730000|2021-05-20 11:05:30|6543.1|6540.3|6543.5|6540.7|6543.5|6540.7|6543.1|6540.3|2
1621508740000|2021-05-20 11:05:40|6543.9|6541.1|6546.1|6543.3|6546.1|6543.3|6543.9|6541.1|37
1621508750000|2021-05-20 11:05:50|6546|6543.2|6545|6542.2|6546|6543.2|6545|6542.2|71
1621508760000|2021-05-20 11:06:00|6545.1|6542.3|6543.6|6540.8|6546.5|6542.5|6543.6|6540.8|187
1621508770000|2021-05-20 11:06:10|6543.5|6540.7|6542.6|6539.8|6543.6|6540.8|6542.5|6539.7|539
1621508780000|2021-05-20 11:06:20|6542.5|6539.7|6543.1|6540.3|6543.1|6540.3|6542.5|6539.7|200
1621508790000|2021-05-20 11:06:30|6543.6|6540.8|6543.6|6540.8|6543.8|6541|6543.6|6540.8|259
1621508800000|2021-05-20 11:06:40|6543.5|6540.7|6543|6540.2|6543.5|6540.7|6543|6540.2|322
1621508810000|2021-05-20 11:06:50|6543.1|6540.3|6545.1|6542.3|6545.1|6542.3|6543.1|6540.3|413
1621508820000|2021-05-20 11:07:00|6544.8|6542|6544.1|6541.3|6544.8|6542|6544.1|6541.3|426
1621508830000|2021-05-20 11:07:10|6547.8|6545|6550.5|6547.7|6550.8|6548|6547.8|6545|324
1621508840000|2021-05-20 11:07:20|6550.6|6547.8|6548.6|6545.8|6550.6|6547.8|6548|6545.2|21
1621508850000|2021-05-20 11:07:30|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|0
1621508860000|2021-05-20 11:07:40|6547.9|6545.1|6547|6544.2|6547.9|6545.1|6547|6544.2|2
1621508870000|2021-05-20 11:07:50|6546.5|6543.7|6547.1|6544.3|6547.1|6544.3|6546.5|6543.7|3
1621508880000|2021-05-20 11:08:00|6547.5|6544.7|6547|6544.2|6547.5|6544.7|6547|6544.2|20
1621508890000|2021-05-20 11:08:10|6546.5|6543.7|6546.1|6543.3|6546.5|6543.7|6546|6543.2|5
1621508900000|2021-05-20 11:08:20|6546.5|6543.7|6550.4|6547.6|6550.4|6547.6|6546.5|6543.7|150
1621508910000|2021-05-20 11:08:30|6550.3|6547.5|6550.4|6547.6|6550.4|6547.6|6549.4|6546.6|7
1621508920000|2021-05-20 11:08:40|6551|6548.2|6552.4|6549.6|6553.4|6550.6|6551|6548.2|574
1621508930000|2021-05-20 11:08:50|6551.9|6549.1|6550.8|6548|6551.9|6549.1|6550.8|6548|9
1621508940000|2021-05-20 11:09:00|6550.4|6547.6|6551.4|6548.6|6551.4|6548.6|6550.4|6547.6|214
1621508950000|2021-05-20 11:09:10|6551.8|6549|6553.4|6550.6|6553.4|6550.6|6551.8|6549|478
1621508960000|2021-05-20 11:09:20|6553.6|6550.8|6559|6556.2|6559.1|6556.3|6553.5|6550.7|145
1621508970000|2021-05-20 11:09:30|6558.9|6556.1|6559|6556.2|6559.1|6556.3|6557.6|6554.8|63
1621508980000|2021-05-20 11:09:40|6558.6|6555.8|6556.5|6553.7|6558.6|6555.8|6556|6553.2|48
1621508990000|2021-05-20 11:09:50|6556|6553.2|6555.6|6552.8|6556.6|6553.8|6555.2|6552.4|227
1621509000000|2021-05-20 11:10:00|6555.5|6552.7|6556|6553.2|6556.6|6553.8|6554.6|6551.8|245
1621509010000|2021-05-20 11:10:10|6555.5|6552.7|6556.1|6553.3|6556.1|6553.3|6554.6|6551.8|51
1621509020000|2021-05-20 11:10:20|6556|6553.2|6554|6551.2|6556|6553.2|6554|6551.2|6
1621509030000|2021-05-20 11:10:30|6554.1|6551.3|6555|6552.2|6556.6|6553.8|6554.1|6551.3|143
1621509040000|2021-05-20 11:10:40|6554.6|6551.8|6557.6|6554.8|6557.6|6554.8|6554.6|6551.8|309
1621509050000|2021-05-20 11:10:50|6557.5|6554.7|6559.6|6556.8|6560.2|6557.4|6556.6|6553.8|393
1621509060000|2021-05-20 11:11:00|6559.7|6556.9|6559.6|6556.8|6561.2|6558.4|6559.2|6556.4|213
1621509070000|2021-05-20 11:11:10|6559.2|6556.4|6558.2|6555.4|6559.2|6556.4|6557.7|6554.9|57
1621509080000|2021-05-20 11:11:20|6558.8|6556|6558.7|6555.9|6558.8|6556|6558.2|6555.4|17
1621509090000|2021-05-20 11:11:30|6558.6|6555.8|6558.2|6555.4|6559.8|6557|6557.2|6554.4|227
1621509100000|2021-05-20 11:11:40|6558.6|6555.8|6554.5|6551.7|6559.2|6556.4|6554.5|6551.7|205
1621509110000|2021-05-20 11:11:50|6554.6|6551.8|6556.8|6554|6556.8|6554|6553.6|6550.8|236
1621509120000|2021-05-20 11:12:00|6557.2|6554.4|6559|6556.2|6559.5|6556.7|6556.8|6554|16
1621509130000|2021-05-20 11:12:10|6558.8|6556|6559.2|6556.4|6559.3|6556.5|6558.8|6556|1
1621509140000|2021-05-20 11:12:20|6558.8|6556|6557.8|6555|6558.8|6556|6557.8|6555|34
1621509150000|2021-05-20 11:12:30|6558.3|6555.5|6558.7|6555.9|6558.8|6556|6558.3|6555.5|4
1621509160000|2021-05-20 11:12:40|6558.2|6555.4|6558.3|6555.5|6558.5|6555.7|6557.8|6555|6
1621509170000|2021-05-20 11:12:50|6558.5|6555.7|6557.8|6555|6559.3|6556.5|6557.8|6555|8
1621509180000|2021-05-20 11:13:00|6558|6555.2|6559.3|6556.5|6559.5|6556.7|6557.8|6555|138
1621509190000|2021-05-20 11:13:10|6558.2|6555.4|6556.6|6553.8|6558.2|6555.4|6555|6552.2|217
1621509200000|2021-05-20 11:13:20|6556.2|6553.4|6556.1|6553.3|6556.2|6553.4|6555.5|6552.7|8
1621509210000|2021-05-20 11:13:30|6556.2|6553.4|6556|6553.2|6556.7|6553.9|6555.6|6552.8|5
1621509220000|2021-05-20 11:13:40|6556.1|6553.3|6556.6|6553.8|6557.2|6554.4|6556.1|6553.3|4
1621509230000|2021-05-20 11:13:50|6556.5|6553.7|6556.6|6553.8|6556.6|6553.8|6556.5|6553.7|3
1621509240000|2021-05-20 11:14:00|6556.5|6553.7|6558.5|6555.7|6558.5|6555.7|6553.5|6550.7|65
1621509250000|2021-05-20 11:14:10|6558.6|6555.8|6560.5|6557.7|6561|6558.2|6558|6555.2|20
1621509260000|2021-05-20 11:14:20|6561|6558.2|6561.2|6558.4|6561.6|6558.8|6560.5|6557.7|490
1621509270000|2021-05-20 11:14:30|6561.6|6558.8|6562.5|6559.7|6562.7|6559.9|6561.1|6558.3|271
1621509280000|2021-05-20 11:14:40|6561.6|6558.8|6561.6|6558.8|6561.6|6558.8|6561.5|6558.7|1
1621509290000|2021-05-20 11:14:50|6561.7|6558.9|6561.2|6558.4|6561.7|6558.9|6561.2|6558.4|10
1621509300000|2021-05-20 11:15:00|6560.2|6557.4|6560.7|6557.9|6561.2|6558.4|6559.6|6556.8|120
1621509310000|2021-05-20 11:15:10|6561.6|6558.8|6562.1|6559.3|6563.1|6560.3|6561.6|6558.8|4
1621509320000|2021-05-20 11:15:20|6562.5|6559.7|6561.7|6558.9|6562.5|6559.7|6561.7|6558.9|2
1621509330000|2021-05-20 11:15:30|6562.1|6559.3|6561.6|6558.8|6562.1|6559.3|6561.6|6558.8|6
1621509340000|2021-05-20 11:15:40|6561.5|6558.7|6562.6|6559.8|6563.6|6560.8|6561|6558.2|27
1621509350000|2021-05-20 11:15:50|6562.7|6559.9|6563.2|6560.4|6563.2|6560.4|6562.7|6559.9|11
1621509360000|2021-05-20 11:16:00|6563.5|6560.7|6565.2|6562.4|6565.2|6562.4|6563.2|6560.4|44
1621509370000|2021-05-20 11:16:10|6565.8|6563|6564.8|6562|6566.2|6563.4|6564.7|6561.9|57
1621509380000|2021-05-20 11:16:20|6565.2|6562.4|6571.7|6568.9|6571.8|6569|6565.2|6562.4|201
1621509390000|2021-05-20 11:16:30|6571.2|6568.4|6571.2|6568.4|6575.3|6572.5|6570.2|6567.4|131
1621509400000|2021-05-20 11:16:40|6571.5|6568.7|6570.2|6567.4|6572.7|6569.9|6570.2|6567.4|46
1621509410000|2021-05-20 11:16:50|6569.8|6567|6567.7|6564.9|6569.8|6567|6567.2|6564.4|129
1621509420000|2021-05-20 11:17:00|6567.8|6565|6566.7|6563.9|6567.8|6565|6566.6|6563.8|97
1621509430000|2021-05-20 11:17:10|6566.6|6563.8|6567.6|6564.8|6568.1|6565.3|6566.6|6563.8|45
1621509440000|2021-05-20 11:17:20|6567.8|6565|6570|6567.2|6570|6567.2|6567.6|6564.8|50
1621509450000|2021-05-20 11:17:30|6569.6|6566.8|6570.6|6567.8|6570.6|6567.8|6568.6|6565.8|12
1621509460000|2021-05-20 11:17:40|6569.6|6566.8|6569.1|6566.3|6570.2|6567.4|6568.8|6566|57
1621509470000|2021-05-20 11:17:50|6569.7|6566.9|6570.2|6567.4|6571.2|6568.4|6569.7|6566.9|32
1621509480000|2021-05-20 11:18:00|6570.8|6568|6573.2|6570.4|6573.2|6570.4|6570.7|6567.9|50
1621509490000|2021-05-20 11:18:10|6572.7|6569.9|6572.8|6570|6574.1|6571.3|6571.2|6568.4|42
1621509500000|2021-05-20 11:18:20|6572.7|6569.9|6571.8|6569|6572.7|6569.9|6571.7|6568.9|3
1621509510000|2021-05-20 11:18:30|6571.7|6568.9|6570.7|6567.9|6571.8|6569|6570.3|6567.5|9
1621509520000|2021-05-20 11:18:40|6570.8|6568|6570.7|6567.9|6571.2|6568.4|6570.2|6567.4|25
1621509530000|2021-05-20 11:18:50|6570.8|6568|6570.7|6567.9|6570.8|6568|6570.7|6567.9|2
1621509540000|2021-05-20 11:19:00|6570.8|6568|6571.8|6569|6572.3|6569.5|6570.8|6568|16
1621509550000|2021-05-20 11:19:10|6571.2|6568.4|6571.2|6568.4|6571.8|6569|6571.2|6568.4|6
1621509560000|2021-05-20 11:19:20|6571.6|6568.8|6571.8|6569|6572.3|6569.5|6571.6|6568.8|11
1621509570000|2021-05-20 11:19:30|6571.7|6568.9|6571.8|6569|6572.3|6569.5|6571.2|6568.4|42
1621509580000|2021-05-20 11:19:40|6572|6569.2|6572.2|6569.4|6573.7|6570.9|6572|6569.2|15
1621509590000|2021-05-20 11:19:50|6573.7|6570.9|6573.8|6571|6574.8|6572|6573.2|6570.4|61
1621509600000|2021-05-20 11:20:00|6574.2|6571.4|6571.8|6569|6574.3|6571.5|6571.8|6569|12
1621509610000|2021-05-20 11:20:10|6572.2|6569.4|6572.3|6569.5|6572.8|6570|6572.2|6569.4|9
1621509620000|2021-05-20 11:20:20|6572.8|6570|6571.2|6568.4|6572.8|6570|6571.2|6568.4|54
1621509630000|2021-05-20 11:20:30|6570.2|6567.4|6569.8|6567|6570.2|6567.4|6569.2|6566.4|21
1621509640000|2021-05-20 11:20:40|6569.7|6566.9|6569.8|6567|6569.8|6567|6569|6566.2|12
1621509650000|2021-05-20 11:20:50|6570.5|6567.7|6570.5|6567.7|6570.5|6567.7|6570.5|6567.7|4
1621509660000|2021-05-20 11:21:00|6571.2|6568.4|6571.2|6568.4|6572.6|6569.8|6571.2|6568.4|7
1621509670000|2021-05-20 11:21:10|6571.7|6568.9|6571.1|6568.3|6571.7|6568.9|6569.6|6566.8|43
1621509680000|2021-05-20 11:21:20|6570.6|6567.8|6569.1|6566.3|6570.6|6567.8|6569.1|6566.3|9
1621509690000|2021-05-20 11:21:30|6569.5|6566.7|6565.6|6562.8|6569.6|6566.8|6565.6|6562.8|1159
1621509700000|2021-05-20 11:21:40|6566.1|6563.3|6565.6|6562.8|6566.1|6563.3|6563.6|6560.8|99
1621509710000|2021-05-20 11:21:50|6565.7|6562.9|6565.6|6562.8|6566.6|6563.8|6565|6562.2|5
1621509720000|2021-05-20 11:22:00|6566|6563.2|6568.6|6565.8|6568.6|6565.8|6566|6563.2|16
1621509730000|2021-05-20 11:22:10|6569.2|6566.4|6569.2|6566.4|6569.2|6566.4|6569.1|6566.3|4
1621509740000|2021-05-20 11:22:20|6569.5|6566.7|6567.6|6564.8|6569.5|6566.7|6567.6|6564.8|10
1621509750000|2021-05-20 11:22:30|6568.2|6565.4|6569.7|6566.9|6569.7|6566.9|6568.1|6565.3|5
1621509760000|2021-05-20 11:22:40|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|0
1621509770000|2021-05-20 11:22:50|6569.5|6566.7|6569.2|6566.4|6569.6|6566.8|6568.6|6565.8|10
1621509780000|2021-05-20 11:23:00|6569.1|6566.3|6569|6566.2|6569.2|6566.4|6569|6566.2|0
1621509790000|2021-05-20 11:23:10|6568.6|6565.8|6570.1|6567.3|6570.1|6567.3|6568.6|6565.8|11
1621509800000|2021-05-20 11:23:20|6570|6567.2|6570.6|6567.8|6571.6|6568.8|6570|6567.2|26
1621509820000|2021-05-20 11:23:40|6570.2|6567.4|6569.4|6566.6|6571|6568.2|6569.4|6566.6|10
1621509830000|2021-05-20 11:23:50|6569|6566.2|6567.6|6564.8|6569|6566.2|6567.5|6564.7|7
1621509840000|2021-05-20 11:24:00|6567.5|6564.7|6568.1|6565.3|6568.1|6565.3|6567.5|6564.7|2
1621509850000|2021-05-20 11:24:10|6569.1|6566.3|6569.1|6566.3|6570|6567.2|6569.1|6566.3|1
1621509860000|2021-05-20 11:24:20|6569.5|6566.7|6569.6|6566.8|6569.6|6566.8|6569.5|6566.7|6
1621509870000|2021-05-20 11:24:30|||||||||2
1621509880000|2021-05-20 11:24:40|6569|6566.2|6569.5|6566.7|6570.2|6567.4|6569|6566.2|5
1621509890000|2021-05-20 11:24:50|6569.4|6566.6|6568.6|6565.8|6569.4|6566.6|6568.5|6565.7|2
1621509900000|2021-05-20 11:25:00|6569.1|6566.3|6568.4|6565.6|6569.1|6566.3|6568.4|6565.6|2
1621509910000|2021-05-20 11:25:10|6567.6|6564.8|6572|6569.2|6572|6569.2|6567.6|6564.8|128
1621509930000|2021-05-20 11:25:30|6571|6568.2|6571|6568.2|6571|6568.2|6571|6568.2|0
1621509940000|2021-05-20 11:25:40|6571.6|6568.8|6571.5|6568.7|6571.6|6568.8|6571.5|6568.7|5
1621509950000|2021-05-20 11:25:50|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|0
1621509960000|2021-05-20 11:26:00|6572.2|6569.4|6573.1|6570.3|6573.1|6570.3|6571.6|6568.8|16
1621509970000|2021-05-20 11:26:10|6573|6570.2|6571.6|6568.8|6573.1|6570.3|6571.5|6568.7|13
1621509980000|2021-05-20 11:26:20|6571.5|6568.7|6570.6|6567.8|6571.5|6568.7|6570|6567.2|14
1621509990000|2021-05-20 11:26:30|6570.5|6567.7|6569.6|6566.8|6570.6|6567.8|6569.5|6566.7|3
1621510000000|2021-05-20 11:26:40|6569.5|6566.7|6569|6566.2|6569.6|6566.8|6569|6566.2|2
1621510010000|2021-05-20 11:26:50|6570|6567.2|6570|6567.2|6570|6567.2|6570|6567.2|4
1621510020000|2021-05-20 11:27:00|6569.5|6566.7|6569.5|6566.7|6569.6|6566.8|6569.5|6566.7|1
1621510030000|2021-05-20 11:27:10|6569.6|6566.8|6570.1|6567.3|6570.6|6567.8|6569.5|6566.7|13
1621510040000|2021-05-20 11:27:20|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|2
1621510050000|2021-05-20 11:27:30|6570|6567.2|6571|6568.2|6571|6568.2|6570|6567.2|6
1621510060000|2021-05-20 11:27:40|6572|6569.2|6572|6569.2|6573|6570.2|6572|6569.2|9
1621510070000|2021-05-20 11:27:50|6571.1|6568.3|6571.5|6568.7|6571.6|6568.8|6571.1|6568.3|4
1621510080000|2021-05-20 11:28:00|6571|6568.2|6570.6|6567.8|6571|6568.2|6570.5|6567.7|7
1621510090000|2021-05-20 11:28:10|6570.5|6567.7|6569.7|6566.9|6570.5|6567.7|6569.7|6566.9|0
1621510100000|2021-05-20 11:28:20|6569.6|6566.8|6570.1|6567.3|6571.6|6568.8|6569.6|6566.8|68
1621510110000|2021-05-20 11:28:30|6569.7|6566.9|6569.6|6566.8|6569.7|6566.9|6569.6|6566.8|0
1621510120000|2021-05-20 11:28:40|6569.5|6566.7|6570.1|6567.3|6570.1|6567.3|6569.1|6566.3|6
1621510130000|2021-05-20 11:28:50|6569.6|6566.8|6568.6|6565.8|6569.6|6566.8|6568.6|6565.8|1
1621510140000|2021-05-20 11:29:00|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|6569.1|6566.3|1
1621510170000|2021-05-20 11:29:30|6568.1|6565.3|6568.7|6565.9|6568.7|6565.9|6568.1|6565.3|2
1621510180000|2021-05-20 11:29:40|6568.5|6565.7|6572.6|6569.8|6572.6|6569.8|6568.5|6565.7|23
1621510190000|2021-05-20 11:29:50|6572.5|6569.7|6572.5|6569.7|6572.6|6569.8|6572.5|6569.7|1
1621510200000|2021-05-20 11:30:00|6572.1|6569.3|6576.6|6573.8|6576.6|6573.8|6572.1|6569.3|20
1621510210000|2021-05-20 11:30:10|6577.1|6574.3|6576.6|6573.8|6577.2|6574.4|6575.6|6572.8|71
1621510220000|2021-05-20 11:30:20|6576.2|6573.4|6576.6|6573.8|6576.6|6573.8|6575.6|6572.8|29
1621510230000|2021-05-20 11:30:30|6577.6|6574.8|6577.6|6574.8|6577.6|6574.8|6577.6|6574.8|32
1621510240000|2021-05-20 11:30:40|6577.5|6574.7|6577.6|6574.8|6577.6|6574.8|6576.6|6573.8|9
1621510250000|2021-05-20 11:30:50|6577|6574.2|6577.2|6574.4|6577.2|6574.4|6576.6|6573.8|5
1621510260000|2021-05-20 11:31:00|6577.6|6574.8|6579.7|6576.9|6581.6|6578.8|6577.6|6574.8|55
1621510270000|2021-05-20 11:31:10|6579.6|6576.8|6581|6578.2|6581.2|6578.4|6579.6|6576.8|4
1621510280000|2021-05-20 11:31:20|6580.1|6577.3|6577.1|6574.3|6580.1|6577.3|6577.1|6574.3|31
1621510290000|2021-05-20 11:31:30|6577.5|6574.7|6577.5|6574.7|6577.6|6574.8|6577.1|6574.3|12
1621510300000|2021-05-20 11:31:40|6577.1|6574.3|6576|6573.2|6577.1|6574.3|6576|6573.2|2
1621510310000|2021-05-20 11:31:50|6576.1|6573.3|6577.7|6574.9|6577.7|6574.9|6576.1|6573.3|3
1621510320000|2021-05-20 11:32:00|6577.6|6574.8|6576.1|6573.3|6577.7|6574.9|6575.6|6572.8|109
1621510330000|2021-05-20 11:32:10|6576.2|6573.4|6579.6|6576.8|6579.7|6576.9|6576.2|6573.4|25
1621510340000|2021-05-20 11:32:20|6579.1|6576.3|6579.1|6576.3|6580|6577.2|6579.1|6576.3|11
1621510350000|2021-05-20 11:32:30|6579.2|6576.4|6582|6579.2|6582.2|6579.4|6579.1|6576.3|28
1621510360000|2021-05-20 11:32:40|6581.6|6578.8|6581.5|6578.7|6581.6|6578.8|6581.5|6578.7|31
1621510370000|2021-05-20 11:32:50|6581.6|6578.8|6579.5|6576.7|6581.6|6578.8|6579.5|6576.7|10
1621510380000|2021-05-20 11:33:00|6578.6|6575.8|6578.6|6575.8|6578.6|6575.8|6578.5|6575.7|0
1621510400000|2021-05-20 11:33:20|6578.5|6575.7|6580.5|6577.7|6581|6578.2|6578.5|6575.7|29
1621510410000|2021-05-20 11:33:30|6580.6|6577.8|6579.2|6576.4|6580.6|6577.8|6579.1|6576.3|10
1621510420000|2021-05-20 11:33:40|6579.6|6576.8|6579.2|6576.4|6579.6|6576.8|6578.7|6575.9|3
1621510430000|2021-05-20 11:33:50|6579.6|6576.8|6579.6|6576.8|6580.1|6577.3|6578.7|6575.9|21
1621510440000|2021-05-20 11:34:00|6579.1|6576.3|6579.5|6576.7|6579.6|6576.8|6579.1|6576.3|8
1621510450000|2021-05-20 11:34:10|6579.1|6576.3|6579.6|6576.8|6579.6|6576.8|6579.1|6576.3|9
1621510460000|2021-05-20 11:34:20|6581|6578.2|6581|6578.2|6582.6|6579.8|6581|6578.2|66
1621510470000|2021-05-20 11:34:30|6580.6|6577.8|6579.5|6576.7|6580.6|6577.8|6579.1|6576.3|47
1621510480000|2021-05-20 11:34:40|6579.4|6576.6|6579.1|6576.3|6579.4|6576.6|6578.1|6575.3|3
1621510490000|2021-05-20 11:34:50|6579|6576.2|6580|6577.2|6580.6|6577.8|6578.1|6575.3|9
1621510500000|2021-05-20 11:35:00|6579.8|6577|6579|6576.2|6579.8|6577|6579|6576.2|1
1621510510000|2021-05-20 11:35:10|6579.1|6576.3|6579.1|6576.3|6579.1|6576.3|6579.1|6576.3|4
1621510520000|2021-05-20 11:35:20|6579|6576.2|6579.1|6576.3|6579.1|6576.3|6578.7|6575.9|0
1621510530000|2021-05-20 11:35:30|6579.2|6576.4|6579.5|6576.7|6580|6577.2|6579.2|6576.4|10
1621510540000|2021-05-20 11:35:40|6578.6|6575.8|6579.1|6576.3|6579.2|6576.4|6577.6|6574.8|27
1621510550000|2021-05-20 11:35:50|6579|6576.2|6576.6|6573.8|6579|6576.2|6576.5|6573.7|34
1621510560000|2021-05-20 11:36:00|6577|6574.2|6576.4|6573.6|6577|6574.2|6576.4|6573.6|1
1621510570000|2021-05-20 11:36:10|6576|6573.2|6576.5|6573.7|6576.6|6573.8|6576|6573.2|7
1621510580000|2021-05-20 11:36:20|6577|6574.2|6577.7|6574.9|6577.7|6574.9|6577|6574.2|5
1621510590000|2021-05-20 11:36:30|6578.1|6575.3|6577.7|6574.9|6578.1|6575.3|6577.7|6574.9|1
1621510600000|2021-05-20 11:36:40|6577.9|6575.1|6577.1|6574.3|6577.9|6575.1|6576.6|6573.8|0
1621510610000|2021-05-20 11:36:50|6576.6|6573.8|6576.1|6573.3|6576.6|6573.8|6575.6|6572.8|7
1621510620000|2021-05-20 11:37:00|6575.6|6572.8|6576.6|6573.8|6576.6|6573.8|6575.6|6572.8|8
1621510630000|2021-05-20 11:37:10|6576.7|6573.9|6576.6|6573.8|6576.7|6573.9|6576.6|6573.8|0
1621510640000|2021-05-20 11:37:20|6576.5|6573.7|6575.6|6572.8|6576.5|6573.7|6575.6|6572.8|13
1621510650000|2021-05-20 11:37:30|6576.1|6573.3|6575.6|6572.8|6576.1|6573.3|6575.6|6572.8|1
1621510660000|2021-05-20 11:37:40|6577|6574.2|6577.7|6574.9|6578.1|6575.3|6577|6574.2|12
1621510670000|2021-05-20 11:37:50|6577.6|6574.8|6577.6|6574.8|6577.6|6574.8|6577.1|6574.3|1
1621510680000|2021-05-20 11:38:00|6577.5|6574.7|6577|6574.2|6577.6|6574.8|6577|6574.2|2
1621510690000|2021-05-20 11:38:10|6576.6|6573.8|6576.6|6573.8|6577.1|6574.3|6576.6|6573.8|1
1621510700000|2021-05-20 11:38:20|6576.2|6573.4|6573.6|6570.8|6576.2|6573.4|6573.5|6570.7|57
1621510710000|2021-05-20 11:38:30|6574|6571.2|6576.6|6573.8|6577.6|6574.8|6574|6571.2|49
1621510720000|2021-05-20 11:38:40|6576.5|6573.7|6574.7|6571.9|6576.5|6573.7|6574.6|6571.8|6
1621510730000|2021-05-20 11:38:50|6575.9|6573.1|6576.6|6573.8|6576.6|6573.8|6575.9|6573.1|50
1621510740000|2021-05-20 11:39:00|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|6577.1|6574.3|7
1621510750000|2021-05-20 11:39:10|6577|6574.2|6577.1|6574.3|6577.1|6574.3|6576.6|6573.8|5
1621510770000|2021-05-20 11:39:30|6576.7|6573.9|6576.6|6573.8|6577.2|6574.4|6576.1|6573.3|54
1621510780000|2021-05-20 11:39:40|6576.4|6573.6|6575.7|6572.9|6576.4|6573.6|6574.7|6571.9|48
1621510800000|2021-05-20 11:40:00|||||||||1
1621510810000|2021-05-20 11:40:10|6575.1|6572.3|6575.1|6572.3|6575.1|6572.3|6575.1|6572.3|0
1621510820000|2021-05-20 11:40:20|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|6574.1|6571.3|2
1621510830000|2021-05-20 11:40:30|6574.5|6571.7|6574.2|6571.4|6574.5|6571.7|6574.2|6571.4|0
1621510840000|2021-05-20 11:40:40|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|6574.6|6571.8|0
1621510850000|2021-05-20 11:40:50|6574.1|6571.3|6574.6|6571.8|6574.6|6571.8|6574.1|6571.3|0
1621510860000|2021-05-20 11:41:00|6574.1|6571.3|6575.2|6572.4|6575.2|6572.4|6574.1|6571.3|6
1621510870000|2021-05-20 11:41:10|6575.6|6572.8|6576.2|6573.4|6576.2|6573.4|6575.6|6572.8|1
1621510880000|2021-05-20 11:41:20|6576.5|6573.7|6575.6|6572.8|6576.6|6573.8|6575.6|6572.8|9
1621510890000|2021-05-20 11:41:30|6576|6573.2|6578.5|6575.7|6578.5|6575.7|6576|6573.2|10
1621510900000|2021-05-20 11:41:40|6577.7|6574.9|6579.1|6576.3|6579.5|6576.7|6577.7|6574.9|6
1621510910000|2021-05-20 11:41:50|6578.6|6575.8|6577.6|6574.8|6578.6|6575.8|6577.6|6574.8|1
1621510920000|2021-05-20 11:42:00|6577.7|6574.9|6577.1|6574.3|6577.7|6574.9|6577.1|6574.3|10
1621510930000|2021-05-20 11:42:10|6577|6574.2|6577.1|6574.3|6577.1|6574.3|6577|6574.2|7
1621510940000|2021-05-20 11:42:20|6577|6574.2|6578.1|6575.3|6578.2|6575.4|6577|6574.2|4
1621510950000|2021-05-20 11:42:30|6577.6|6574.8|6577.6|6574.8|6577.7|6574.9|6577.6|6574.8|20
1621510960000|2021-05-20 11:42:40|6578.1|6575.3|6578.2|6575.4|6578.2|6575.4|6578.1|6575.3|1
1621510980000|2021-05-20 11:43:00|6578|6575.2|6578|6575.2|6578.1|6575.3|6578|6575.2|4
1621510990000|2021-05-20 11:43:10|6577.6|6574.8|6578|6575.2|6578.1|6575.3|6577.6|6574.8|8
1621511000000|2021-05-20 11:43:20|6577.5|6574.7|6576|6573.2|6577.5|6574.7|6576|6573.2|6
1621511010000|2021-05-20 11:43:30|6575.6|6572.8|6576.1|6573.3|6576.1|6573.3|6575.6|6572.8|2
1621511020000|2021-05-20 11:43:40|6576|6573.2|6576|6573.2|6576|6573.2|6575.5|6572.7|25
1621511030000|2021-05-20 11:43:50|6575.6|6572.8|6575.6|6572.8|6575.6|6572.8|6575.5|6572.7|4
1621511040000|2021-05-20 11:44:00|6576|6573.2|6575.6|6572.8|6576.1|6573.3|6575.6|6572.8|4
1621511050000|2021-05-20 11:44:10|6575.1|6572.3|6574.6|6571.8|6575.1|6572.3|6574.1|6571.3|10
1621511060000|2021-05-20 11:44:20|6574.5|6571.7|6573.6|6570.8|6574.6|6571.8|6573.6|6570.8|7
1621511070000|2021-05-20 11:44:30|6574|6571.2|6572|6569.2|6574|6571.2|6571.1|6568.3|67
1621511080000|2021-05-20 11:44:40|6571.6|6568.8|6573.7|6570.9|6573.7|6570.9|6571.6|6568.8|9
1621511100000|2021-05-20 11:45:00|6573.6|6570.8|6574.6|6571.8|6574.6|6571.8|6573.1|6570.3|16
1621511110000|2021-05-20 11:45:10|6574.5|6571.7|6574|6571.2|6574.6|6571.8|6574|6571.2|7
1621511120000|2021-05-20 11:45:20|||||||||3
1621511130000|2021-05-20 11:45:30|6574.5|6571.7|6573.6|6570.8|6575.6|6572.8|6573.5|6570.7|51
1621511150000|2021-05-20 11:45:50|6573.5|6570.7|6572.5|6569.7|6573.5|6570.7|6572|6569.2|8
1621511160000|2021-05-20 11:46:00|6572|6569.2|6568.7|6565.9|6572|6569.2|6568.6|6565.8|48
1621511170000|2021-05-20 11:46:10|6569|6566.2|6566|6563.2|6569.1|6566.3|6566|6563.2|50
1621511180000|2021-05-20 11:46:20|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6564.6|6561.8|123
1621511190000|2021-05-20 11:46:30|6567|6564.2|6565.6|6562.8|6567|6564.2|6564.6|6561.8|62
1621511200000|2021-05-20 11:46:40|6565.8|6563|6565.1|6562.3|6566|6563.2|6564.6|6561.8|59
1621511210000|2021-05-20 11:46:50|6564.7|6561.9|6566.1|6563.3|6566.2|6563.4|6564.6|6561.8|63
1621511220000|2021-05-20 11:47:00|6566.2|6563.4|6565.7|6562.9|6567.1|6564.3|6565.7|6562.9|12
1621511230000|2021-05-20 11:47:10|6566|6563.2|6567|6564.2|6567.2|6564.4|6565.6|6562.8|86
1621511240000|2021-05-20 11:47:20|6566.6|6563.8|6566.6|6563.8|6566.6|6563.8|6565.6|6562.8|18
1621511250000|2021-05-20 11:47:30|6566.5|6563.7|6566.2|6563.4|6566.5|6563.7|6565.6|6562.8|11
1621511260000|2021-05-20 11:47:40|6566.1|6563.3|6566.2|6563.4|6566.2|6563.4|6566.1|6563.3|0
1621511270000|2021-05-20 11:47:50|6566.1|6563.3|6566.1|6563.3|6566.2|6563.4|6565.6|6562.8|10
1621511280000|2021-05-20 11:48:00|6566.2|6563.4|6566.1|6563.3|6566.2|6563.4|6566.1|6563.3|13
1621511290000|2021-05-20 11:48:10|6566.2|6563.4|6567.1|6564.3|6567.2|6564.4|6566.1|6563.3|5
1621511300000|2021-05-20 11:48:20|6567.2|6564.4|6566.6|6563.8|6567.2|6564.4|6566.6|6563.8|0
1621511310000|2021-05-20 11:48:30|6566.7|6563.9|6567.2|6564.4|6567.2|6564.4|6566.7|6563.9|8
1621511320000|2021-05-20 11:48:40|6568.6|6565.8|6568.5|6565.7|6568.7|6565.9|6568.5|6565.7|14
1621511330000|2021-05-20 11:48:50|6567.6|6564.8|6567.7|6564.9|6567.7|6564.9|6567.6|6564.8|25
1621511340000|2021-05-20 11:49:00|||||||||54
1621511350000|2021-05-20 11:49:10|6568.2|6565.4|6568.6|6565.8|6568.6|6565.8|6568.2|6565.4|9
1621511370000|2021-05-20 11:49:30|6568.1|6565.3|6571.6|6568.8|6571.7|6568.9|6568.1|6565.3|17
1621511380000|2021-05-20 11:49:40|6571.2|6568.4|6571.6|6568.8|6572.2|6569.4|6571.2|6568.4|7
1621511390000|2021-05-20 11:49:50|6571.1|6568.3|6572.1|6569.3|6572.1|6569.3|6571.1|6568.3|3
1621511400000|2021-05-20 11:50:00|6572|6569.2|6571.1|6568.3|6572|6569.2|6570.6|6567.8|2
1621511410000|2021-05-20 11:50:10|6570.6|6567.8|6572.1|6569.3|6572.1|6569.3|6570.6|6567.8|1
1621511420000|2021-05-20 11:50:20|6572.2|6569.4|6574.6|6571.8|6574.6|6571.8|6572.2|6569.4|8
1621511430000|2021-05-20 11:50:30|6573.2|6570.4|6573.6|6570.8|6573.7|6570.9|6573.2|6570.4|8
1621511440000|2021-05-20 11:50:40|6573.7|6570.9|6575.6|6572.8|6575.6|6572.8|6573.6|6570.8|13
1621511450000|2021-05-20 11:50:50|6576|6573.2|6578.1|6575.3|6579.2|6576.4|6576|6573.2|28
1621511460000|2021-05-20 11:51:00|6578|6575.2|6577|6574.2|6578|6575.2|6576.7|6573.9|15
1621511470000|2021-05-20 11:51:10|6576.5|6573.7|6579.1|6576.3|6579.1|6576.3|6576.5|6573.7|25
1621511480000|2021-05-20 11:51:20|6579|6576.2|6579|6576.2|6579.6|6576.8|6579|6576.2|8
1621511490000|2021-05-20 11:51:30|||||||||10
1621511500000|2021-05-20 11:51:40|6579.1|6576.3|6579|6576.2|6579.1|6576.3|6579|6576.2|10
1621511510000|2021-05-20 11:51:50|6579.1|6576.3|6579.6|6576.8|6580|6577.2|6579|6576.2|11
1621511520000|2021-05-20 11:52:00|6579.5|6576.7|6579.5|6576.7|6579.6|6576.8|6579.5|6576.7|8
1621511530000|2021-05-20 11:52:10|6579|6576.2|6579.1|6576.3|6579.6|6576.8|6579|6576.2|3
1621511540000|2021-05-20 11:52:20|6579.6|6576.8|6579.5|6576.7|6579.7|6576.9|6579.5|6576.7|4
1621511550000|2021-05-20 11:52:30|6579.6|6576.8|6573.9|6571.1|6579.6|6576.8|6573.4|6570.6|475
1621511560000|2021-05-20 11:52:40|6574.4|6571.6|6573.5|6570.7|6574.4|6571.6|6573.4|6570.6|17
1621511570000|2021-05-20 11:52:50|||||||||1
1621511580000|2021-05-20 11:53:00|6573.9|6571.1|6575|6572.2|6575|6572.2|6573.9|6571.1|5
1621511590000|2021-05-20 11:53:10|6575.8|6573|6578.6|6575.8|6578.9|6576.1|6575.8|6573|31
1621511600000|2021-05-20 11:53:20|6579|6576.2|6579.3|6576.5|6579.4|6576.6|6579|6576.2|6
1621511610000|2021-05-20 11:53:30|6578.5|6575.7|6578|6575.2|6578.5|6575.7|6578|6575.2|10
1621511620000|2021-05-20 11:53:40|6577.9|6575.1|6575.4|6572.6|6578|6575.2|6575.4|6572.6|1
1621511630000|2021-05-20 11:53:50|6575.3|6572.5|6575.3|6572.5|6575.4|6572.6|6575|6572.2|20
1621511640000|2021-05-20 11:54:00|6574.9|6572.1|6574.4|6571.6|6574.9|6572.1|6574.4|6571.6|2
1621511650000|2021-05-20 11:54:10|6573.9|6571.1|6574.5|6571.7|6574.5|6571.7|6573.9|6571.1|13
1621511660000|2021-05-20 11:54:20|6575|6572.2|6579.4|6576.6|6581|6578.2|6575|6572.2|359
1621511670000|2021-05-20 11:54:30|6579|6576.2|6577.4|6574.6|6579|6576.2|6577.4|6574.6|8
1621511680000|2021-05-20 11:54:40|6577|6574.2|6577.5|6574.7|6577.5|6574.7|6577|6574.2|3
1621511690000|2021-05-20 11:54:50|6577.4|6574.6|6577.9|6575.1|6578|6575.2|6577.4|6574.6|7
1621511700000|2021-05-20 11:55:00|6579.3|6576.5|6579.5|6576.7|6580.4|6577.6|6579|6576.2|15
1621511710000|2021-05-20 11:55:10|6579.4|6576.6|6580|6577.2|6580|6577.2|6578.4|6575.6|32
1621511730000|2021-05-20 11:55:30|6580.4|6577.6|6578.4|6575.6|6580.4|6577.6|6578.4|6575.6|14
1621511740000|2021-05-20 11:55:40|6578|6575.2|6578.8|6576|6579|6576.2|6578|6575.2|15
1621511750000|2021-05-20 11:55:50|||||||||3
1621511760000|2021-05-20 11:56:00|6577.8|6575|6577.4|6574.6|6577.8|6575|6576.8|6574|19
1621511770000|2021-05-20 11:56:10|6577.3|6574.5|6576.9|6574.1|6577.4|6574.6|6576.4|6573.6|6
1621511780000|2021-05-20 11:56:20|6576.4|6573.6|6576.4|6573.6|6576.4|6573.6|6575.8|6573|71
1621511790000|2021-05-20 11:56:30|6576.8|6574|6577|6574.2|6577|6574.2|6576.8|6574|3
1621511800000|2021-05-20 11:56:40|6576.9|6574.1|6577.9|6575.1|6577.9|6575.1|6576.9|6574.1|1
1621511810000|2021-05-20 11:56:50|6578|6575.2|6579.9|6577.1|6580|6577.2|6577.5|6574.7|4
1621511820000|2021-05-20 11:57:00|6580.4|6577.6|6580.4|6577.6|6580.4|6577.6|6579.9|6577.1|8
1621511830000|2021-05-20 11:57:10|6580.3|6577.5|6580.4|6577.6|6580.8|6578|6580.3|6577.5|5
1621511840000|2021-05-20 11:57:20|6580.3|6577.5|6579.4|6576.6|6580.4|6577.6|6579.3|6576.5|3
1621511850000|2021-05-20 11:57:30|6579.5|6576.7|6578.9|6576.1|6580.1|6577.3|6577.4|6574.6|22
1621511860000|2021-05-20 11:57:40|6578.4|6575.6|6578.1|6575.3|6578.4|6575.6|6578.1|6575.3|2
1621511870000|2021-05-20 11:57:50|6576.8|6574|6576.8|6574|6576.9|6574.1|6575.8|6573|18
1621511880000|2021-05-20 11:58:00|6576.4|6573.6|6575.8|6573|6576.4|6573.6|6575.8|6573|2
1621511890000|2021-05-20 11:58:10|6575.9|6573.1|6576.4|6573.6|6577.4|6574.6|6575.9|6573.1|20
1621511900000|2021-05-20 11:58:20|6577.3|6574.5|6575.9|6573.1|6577.3|6574.5|6575.8|6573|12
1621511910000|2021-05-20 11:58:30|6576.3|6573.5|6576.3|6573.5|6576.4|6573.6|6576.3|6573.5|0
1621511920000|2021-05-20 11:58:40|6576.4|6573.6|6576.4|6573.6|6576.4|6573.6|6576.4|6573.6|0
1621511930000|2021-05-20 11:58:50|6576.3|6573.5|6577|6574.2|6577|6574.2|6576.3|6573.5|2
1621511940000|2021-05-20 11:59:00|6577.4|6574.6|6574.9|6572.1|6577.4|6574.6|6574.3|6571.5|44
1621511950000|2021-05-20 11:59:10|6574.4|6571.6|6574.3|6571.5|6574.4|6571.6|6574.3|6571.5|7
1621511960000|2021-05-20 11:59:20|6574.1|6571.3|6571.9|6569.1|6574.1|6571.3|6571.8|6569|49
1621511970000|2021-05-20 11:59:30|6572|6569.2|6574.3|6571.5|6574.4|6571.6|6572|6569.2|29
1621511980000|2021-05-20 11:59:40|6575|6572.2|6574.9|6572.1|6575.5|6572.7|6574.9|6572.1|23
1621511990000|2021-05-20 11:59:50|6574.4|6571.6|6574.4|6571.6|6575.9|6573.1|6574.3|6571.5|37
1621512000000|2021-05-20 12:00:00|6575.4|6572.6|6574.4|6571.6|6577.4|6574.6|6574.4|6571.6|20
1621512010000|2021-05-20 12:00:10|6574.3|6571.5|6573.3|6570.5|6574.3|6571.5|6573.3|6570.5|20
1621512020000|2021-05-20 12:00:20|6572.3|6569.5|6573.4|6570.6|6573.4|6570.6|6572.3|6569.5|59
1621512030000|2021-05-20 12:00:30|6573.8|6571|6573.8|6571|6574.3|6571.5|6573.3|6570.5|203
1621512040000|2021-05-20 12:00:40|6574.3|6571.5|6574.3|6571.5|6574.8|6572|6574.3|6571.5|57
1621512050000|2021-05-20 12:00:50|6573.9|6571.1|6574.4|6571.6|6574.8|6572|6573.9|6571.1|17
1621512060000|2021-05-20 12:01:00|6574.8|6572|6574.8|6572|6575.3|6572.5|6574.3|6571.5|162
1621512070000|2021-05-20 12:01:10|6573.9|6571.1|6573.7|6570.9|6573.9|6571.1|6573.7|6570.9|4
1621512080000|2021-05-20 12:01:20|6572.4|6569.6|6572.9|6570.1|6572.9|6570.1|6572.4|6569.6|21
1621512090000|2021-05-20 12:01:30|6573.2|6570.4|6573.5|6570.7|6573.5|6570.7|6572.7|6569.9|13
1621512100000|2021-05-20 12:01:40|6573.4|6570.6|6574.4|6571.6|6574.4|6571.6|6573.2|6570.4|0
1621512110000|2021-05-20 12:01:50|6574.2|6571.4|6574.2|6571.4|6574.4|6571.6|6573.4|6570.6|1
1621512120000|2021-05-20 12:02:00|6574.4|6571.6|6574.2|6571.4|6574.4|6571.6|6573.4|6570.6|4
1621512130000|2021-05-20 12:02:10|6574.4|6571.6|6578.4|6575.6|6579.4|6576.6|6574.2|6571.4|22
1621512140000|2021-05-20 12:02:20|6578.7|6575.9|6580.9|6578.1|6581.2|6578.4|6578.4|6575.6|38
1621512150000|2021-05-20 12:02:30|6580.5|6577.7|6580.4|6577.6|6581|6578.2|6579.4|6576.6|32
1621512160000|2021-05-20 12:02:40|6580.5|6577.7|6578.7|6575.9|6580.9|6578.1|6578.7|6575.9|9
1621512170000|2021-05-20 12:02:50|6578.9|6576.1|6578.9|6576.1|6578.9|6576.1|6578.4|6575.6|2
1621512180000|2021-05-20 12:03:00|6579|6576.2|6579.9|6577.1|6579.9|6577.1|6579|6576.2|7
1621512190000|2021-05-20 12:03:10|6579.7|6576.9|6578.4|6575.6|6579.9|6577.1|6578.2|6575.4|16
1621512200000|2021-05-20 12:03:20|6578.2|6575.4|6578.2|6575.4|6578.4|6575.6|6577.2|6574.4|3
1621512210000|2021-05-20 12:03:30|6578.4|6575.6|6578.4|6575.6|6578.4|6575.6|6577.9|6575.1|1
1621512220000|2021-05-20 12:03:40|6578.7|6575.9|6577.4|6574.6|6578.7|6575.9|6577.2|6574.4|11
1621512240000|2021-05-20 12:04:00|6576.7|6573.9|6575.4|6572.6|6576.7|6573.9|6575.4|6572.6|8
1621512250000|2021-05-20 12:04:10|6576|6573.2|6577.4|6574.6|6577.4|6574.6|6576|6573.2|6
1621512260000|2021-05-20 12:04:20|6577.9|6575.1|6577.4|6574.6|6578.4|6575.6|6577.2|6574.4|6
1621512270000|2021-05-20 12:04:30|6577.2|6574.4|6577.7|6574.9|6577.7|6574.9|6576.7|6573.9|57
1621512280000|2021-05-20 12:04:40|6577.9|6575.1|6576.2|6573.4|6578.2|6575.4|6575.7|6572.9|20
1621512300000|2021-05-20 12:05:00|6576.1|6573.3|6577.4|6574.6|6577.4|6574.6|6574.7|6571.9|6
1621512310000|2021-05-20 12:05:10|6577.2|6574.4|6575.2|6572.4|6577.2|6574.4|6575.2|6572.4|23
1621512320000|2021-05-20 12:05:20|6575.7|6572.9|6575.2|6572.4|6575.9|6573.1|6575.2|6572.4|2
1621512330000|2021-05-20 12:05:30|||||||||2
1621512340000|2021-05-20 12:05:40|6574.7|6571.9|6573.2|6570.4|6575.2|6572.4|6573.2|6570.4|16
1621512350000|2021-05-20 12:05:50|6574|6571.2|6576.4|6573.6|6576.4|6573.6|6574|6571.2|29
1621512360000|2021-05-20 12:06:00|6576.2|6573.4|6578.2|6575.4|6579.4|6576.6|6576.2|6573.4|75
1621512370000|2021-05-20 12:06:10|6577.7|6574.9|6576.4|6573.6|6577.7|6574.9|6576.4|6573.6|6
1621512380000|2021-05-20 12:06:20|6576.2|6573.4|6576.2|6573.4|6576.4|6573.6|6575.7|6572.9|7
1621512390000|2021-05-20 12:06:30|6575.9|6573.1|6576.2|6573.4|6576.2|6573.4|6575.7|6572.9|118
1621512400000|2021-05-20 12:06:40|6575.7|6572.9|6575.1|6572.3|6575.7|6572.9|6575.1|6572.3|3
1621512410000|2021-05-20 12:06:50|6574.7|6571.9|6575.2|6572.4|6575.2|6572.4|6574.7|6571.9|4
1621512420000|2021-05-20 12:07:00|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|6573.7|6570.9|4
1621512430000|2021-05-20 12:07:10|6573.9|6571.1|6575.4|6572.6|6576.4|6573.6|6573.9|6571.1|10
1621512440000|2021-05-20 12:07:20|6575.5|6572.7|6575.4|6572.6|6576.4|6573.6|6575.4|6572.6|1
1621512450000|2021-05-20 12:07:30|6575.7|6572.9|6575.4|6572.6|6575.9|6573.1|6575.4|6572.6|6
1621512460000|2021-05-20 12:07:40|6575|6572.2|6573.2|6570.4|6575|6572.2|6572.7|6569.9|3
1621512470000|2021-05-20 12:07:50|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|6572.7|6569.9|1
1621512480000|2021-05-20 12:08:00|6572.9|6570.1|6572.9|6570.1|6572.9|6570.1|6572.7|6569.9|4
1621512490000|2021-05-20 12:08:10|6571.9|6569.1|6569.4|6566.6|6572.4|6569.6|6568.7|6565.9|230
1621512500000|2021-05-20 12:08:20|6569.2|6566.4|6567.7|6564.9|6569.7|6566.9|6567.7|6564.9|30
1621512510000|2021-05-20 12:08:30|6567.5|6564.7|6566.7|6563.9|6567.7|6564.9|6566.4|6563.6|35
1621512520000|2021-05-20 12:08:40|6565.4|6562.6|6560.9|6558.1|6566.2|6563.4|6559.9|6557.1|482
1621512530000|2021-05-20 12:08:50|6561|6558.2|6563.4|6560.6|6563.9|6561.1|6561|6558.2|18
1621512540000|2021-05-20 12:09:00|6563.5|6560.7|6564.9|6562.1|6565.4|6562.6|6563.4|6560.6|23
1621512550000|2021-05-20 12:09:10|6565|6562.2|6565.4|6562.6|6566.4|6563.6|6565|6562.2|70
1621512560000|2021-05-20 12:09:20|6565.2|6562.4|6564|6561.2|6566.2|6563.4|6563.9|6561.1|17
1621512570000|2021-05-20 12:09:30|6564.4|6561.6|6564.4|6561.6|6565.4|6562.6|6562.7|6559.9|31
1621512580000|2021-05-20 12:09:40|6565.5|6562.7|6567.5|6564.7|6568.4|6565.6|6565.4|6562.6|31
1621512590000|2021-05-20 12:09:50|6567.7|6564.9|6568.4|6565.6|6568.4|6565.6|6566.7|6563.9|14
1621512600000|2021-05-20 12:10:00|6568.2|6565.4|6568.4|6565.6|6569|6566.2|6568|6565.2|16
1621512610000|2021-05-20 12:10:10|6568.2|6565.4|6568.9|6566.1|6568.9|6566.1|6568.2|6565.4|1
1621512620000|2021-05-20 12:10:20|6569|6566.2|6568.7|6565.9|6569.9|6567.1|6568.7|6565.9|2
1621512630000|2021-05-20 12:10:30|6568.9|6566.1|6567.2|6564.4|6568.9|6566.1|6567.2|6564.4|18
1621512640000|2021-05-20 12:10:40|6567.5|6564.7|6569.2|6566.4|6569.4|6566.6|6567.5|6564.7|4
1621512650000|2021-05-20 12:10:50|6568.7|6565.9|6567.4|6564.6|6568.7|6565.9|6565.4|6562.6|8
1621512660000|2021-05-20 12:11:00|6567.2|6564.4|6567.9|6565.1|6568|6565.2|6566.7|6563.9|17
1621512670000|2021-05-20 12:11:10|6568|6565.2|6565.2|6562.4|6568.4|6565.6|6565.2|6562.4|50
1621512680000|2021-05-20 12:11:20|6565.4|6562.6|6563.2|6560.4|6565.4|6562.6|6562.7|6559.9|46
1621512690000|2021-05-20 12:11:30|6563.1|6560.3|6563.2|6560.4|6563.4|6560.6|6562.7|6559.9|26
1621512700000|2021-05-20 12:11:40|6563.4|6560.6|6563.4|6560.6|6563.4|6560.6|6561.2|6558.4|272
1621512710000|2021-05-20 12:11:50|6563.2|6560.4|6565.7|6562.9|6566|6563.2|6561.7|6558.9|102
1621512720000|2021-05-20 12:12:00|6565.6|6562.8|6561.7|6558.9|6565.6|6562.8|6561.7|6558.9|65
1621512730000|2021-05-20 12:12:10|6561.4|6558.6|6561.7|6558.9|6561.7|6558.9|6559.7|6556.9|126
1621512740000|2021-05-20 12:12:20|6561.2|6558.4|6560.5|6557.7|6564.4|6561.6|6560.1|6557.3|345
1621512750000|2021-05-20 12:12:30|6560.1|6557.3|6560.1|6557.3|6560.6|6557.8|6559.6|6556.8|11
1621512760000|2021-05-20 12:12:40|6559.1|6556.3|6556.6|6553.8|6559.1|6556.3|6556.6|6553.8|64
1621512770000|2021-05-20 12:12:50|6557.1|6554.3|6555.1|6552.3|6557.1|6554.3|6554.1|6551.3|87
1621512780000|2021-05-20 12:13:00|6555.5|6552.7|6554.5|6551.7|6555.7|6552.9|6553.5|6550.7|46
1621512790000|2021-05-20 12:13:10|6554.9|6552.1|6556.1|6553.3|6556.6|6553.8|6554.6|6551.8|7
1621512800000|2021-05-20 12:13:20|6556.5|6553.7|6556.1|6553.3|6557.1|6554.3|6556|6553.2|31
1621512810000|2021-05-20 12:13:30|6556.5|6553.7|6556.7|6553.9|6556.7|6553.9|6556.5|6553.7|3
1621512820000|2021-05-20 12:13:40|6557.5|6554.7|6557.2|6554.4|6558.1|6555.3|6557.2|6554.4|15
1621512830000|2021-05-20 12:13:50|6557.1|6554.3|6557.7|6554.9|6558.1|6555.3|6557.1|6554.3|16
1621512840000|2021-05-20 12:14:00|6557.6|6554.8|6556.2|6553.4|6557.6|6554.8|6555.5|6552.7|29
1621512850000|2021-05-20 12:14:10|6556.5|6553.7|6557.5|6554.7|6557.6|6554.8|6556|6553.2|4
1621512860000|2021-05-20 12:14:20|6557.4|6554.6|6556.5|6553.7|6558.1|6555.3|6556.1|6553.3|82
1621512870000|2021-05-20 12:14:30|6556.2|6553.4|6555.5|6552.7|6557|6554.2|6555.5|6552.7|112
1621512880000|2021-05-20 12:14:40|6556|6553.2|6555.5|6552.7|6556.5|6553.7|6555.5|6552.7|214
1621512890000|2021-05-20 12:14:50|6556|6553.2|6556.5|6553.7|6556.5|6553.7|6556|6553.2|204
1621512900000|2021-05-20 12:15:00|6555.5|6552.7|6554.1|6551.3|6555.5|6552.7|6553.6|6550.8|240
1621512910000|2021-05-20 12:15:10|6554.5|6551.7|6555.6|6552.8|6555.6|6552.8|6554.5|6551.7|27
1621512920000|2021-05-20 12:15:20|6556.4|6553.6|6558.1|6555.3|6558.1|6555.3|6556.4|6553.6|31
1621512930000|2021-05-20 12:15:30|6557.7|6554.9|6557.6|6554.8|6557.7|6554.9|6557.1|6554.3|1
1621512940000|2021-05-20 12:15:40|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|6558|6555.2|0
1621512950000|2021-05-20 12:15:50|6557.7|6554.9|6558.5|6555.7|6558.5|6555.7|6557.7|6554.9|8
1621512960000|2021-05-20 12:16:00|6558.1|6555.3|6557.1|6554.3|6558.1|6555.3|6556.5|6553.7|17
1621512970000|2021-05-20 12:16:10|6557.7|6554.9|6557.1|6554.3|6560.1|6557.3|6557.1|6554.3|38
1621512980000|2021-05-20 12:16:20|6557.9|6555.1|6559.1|6556.3|6560.1|6557.3|6557.9|6555.1|22
1621512990000|2021-05-20 12:16:30|6558.7|6555.9|6558.5|6555.7|6558.7|6555.9|6558.5|6555.7|2
1621513000000|2021-05-20 12:16:40|6558.7|6555.9|6556.7|6553.9|6558.7|6555.9|6556.1|6553.3|32
1621513010000|2021-05-20 12:16:50|6556.1|6553.3|6556.6|6553.8|6556.6|6553.8|6555.6|6552.8|22
1621513020000|2021-05-20 12:17:00|6556.7|6553.9|6553.5|6550.7|6556.9|6554.1|6553.5|6550.7|457
1621513030000|2021-05-20 12:17:10|6553.3|6550.5|6551.2|6548.4|6553.4|6550.6|6550.7|6547.9|2960
1621513040000|2021-05-20 12:17:20|6550.8|6548|6550.7|6547.9|6551.3|6548.5|6550.7|6547.9|5
1621513050000|2021-05-20 12:17:30|6550.3|6547.5|6549.7|6546.9|6550.8|6548|6549.7|6546.9|322
1621513060000|2021-05-20 12:17:40|6549.8|6547|6550.3|6547.5|6550.3|6547.5|6549.7|6546.9|11
1621513070000|2021-05-20 12:17:50|6550.7|6547.9|6550.2|6547.4|6550.7|6547.9|6550.2|6547.4|16
1621513080000|2021-05-20 12:18:00|6550.1|6547.3|6548.7|6545.9|6550.7|6547.9|6548.3|6545.5|103
1621513090000|2021-05-20 12:18:10|6548.6|6545.8|6549.7|6546.9|6549.8|6547|6548.6|6545.8|11
1621513100000|2021-05-20 12:18:20|6549.8|6547|6550.7|6547.9|6550.7|6547.9|6549.8|6547|7
1621513110000|2021-05-20 12:18:30|6551.3|6548.5|6551.7|6548.9|6552.3|6549.5|6551.3|6548.5|112
1621513120000|2021-05-20 12:18:40|6550.9|6548.1|6549.8|6547|6550.9|6548.1|6549.7|6546.9|6
1621513130000|2021-05-20 12:18:50|6549.7|6546.9|6550.2|6547.4|6550.7|6547.9|6549.7|6546.9|11
1621513140000|2021-05-20 12:19:00|6550.1|6547.3|6549.7|6546.9|6550.1|6547.3|6549.2|6546.4|8
1621513150000|2021-05-20 12:19:10|6548.7|6545.9|6549.6|6546.8|6549.7|6546.9|6548.7|6545.9|19
1621513160000|2021-05-20 12:19:20|6549.2|6546.4|6548.7|6545.9|6549.2|6546.4|6548.7|6545.9|13
1621513170000|2021-05-20 12:19:30|6548.9|6546.1|6549.3|6546.5|6549.7|6546.9|6548.9|6546.1|3
1621513180000|2021-05-20 12:19:40|6549.7|6546.9|6549.2|6546.4|6549.8|6547|6549.2|6546.4|5
1621513190000|2021-05-20 12:19:50|6549.7|6546.9|6549.8|6547|6549.8|6547|6549.7|6546.9|4
1621513200000|2021-05-20 12:20:00|6549.9|6547.1|6550.7|6547.9|6552.3|6549.5|6549.8|6547|19
1621513210000|2021-05-20 12:20:10|6550.9|6548.1|6553.2|6550.4|6553.7|6550.9|6550.9|6548.1|42
1621513220000|2021-05-20 12:20:20|6552.7|6549.9|6553.3|6550.5|6553.7|6550.9|6552.7|6549.9|23
1621513230000|2021-05-20 12:20:30|6553.2|6550.4|6557.3|6554.5|6557.5|6554.7|6552.2|6549.4|659
1621513240000|2021-05-20 12:20:40|6557.5|6554.7|6556.9|6554.1|6558.4|6555.6|6556.9|6554.1|30
1621513250000|2021-05-20 12:20:50|6557|6554.2|6563|6560.2|6563.4|6560.6|6557|6554.2|383
1621513260000|2021-05-20 12:21:00|6562.9|6560.1|6563.5|6560.7|6565.1|6562.3|6562.5|6559.7|47
1621513270000|2021-05-20 12:21:10|6563.1|6560.3|6563.5|6560.7|6563.5|6560.7|6562.6|6559.8|6
1621513280000|2021-05-20 12:21:20|6563.1|6560.3|6562.1|6559.3|6564.3|6561.5|6562|6559.2|22
1621513290000|2021-05-20 12:21:30|6561.4|6558.6|6561.1|6558.3|6561.5|6558.7|6559|6556.2|53
1621513300000|2021-05-20 12:21:40|6561|6558.2|6560.5|6557.7|6561.5|6558.7|6560.5|6557.7|22
1621513310000|2021-05-20 12:21:50|6560.9|6558.1|6560.1|6557.3|6562.5|6559.7|6559.5|6556.7|77
1621513320000|2021-05-20 12:22:00|6560.5|6557.7|6562|6559.2|6562.1|6559.3|6560.1|6557.3|85
1621513330000|2021-05-20 12:22:10|6562.5|6559.7|6561.5|6558.7|6564.1|6561.3|6561.1|6558.3|34
1621513340000|2021-05-20 12:22:20|6561.2|6558.4|6562.1|6559.3|6562.6|6559.8|6561.2|6558.4|3
1621513350000|2021-05-20 12:22:30|6562.5|6559.7|6563.6|6560.8|6564.5|6561.7|6562.5|6559.7|18
1621513360000|2021-05-20 12:22:40|6563.5|6560.7|6563.1|6560.3|6563.7|6560.9|6562.5|6559.7|8
1621513370000|2021-05-20 12:22:50|6562.6|6559.8|6563.1|6560.3|6563.1|6560.3|6562.5|6559.7|3
1621513380000|2021-05-20 12:23:00|6563.2|6560.4|6562.6|6559.8|6563.7|6560.9|6562.6|6559.8|6
1621513390000|2021-05-20 12:23:10|6562.5|6559.7|6565.7|6562.9|6565.7|6562.9|6562.1|6559.3|51
1621513400000|2021-05-20 12:23:20|6566.1|6563.3|6569.2|6566.4|6569.2|6566.4|6566.1|6563.3|215
1621513410000|2021-05-20 12:23:30|6569.1|6566.3|6567.7|6564.9|6569.1|6566.3|6567.6|6564.8|8
1621513420000|2021-05-20 12:23:40|6567.6|6564.8|6566.6|6563.8|6567.7|6564.9|6566.1|6563.3|144
1621513430000|2021-05-20 12:23:50|6566.1|6563.3|6566.2|6563.4|6566.7|6563.9|6566.1|6563.3|8
1621513440000|2021-05-20 12:24:00|6566.6|6563.8|6567.2|6564.4|6567.2|6564.4|6566.1|6563.3|29
1621513450000|2021-05-20 12:24:10|||||||||20
1621513460000|2021-05-20 12:24:20|6566.7|6563.9|6566.7|6563.9|6567.2|6564.4|6566.6|6563.8|61
1621513470000|2021-05-20 12:24:30|6567.1|6564.3|6567.1|6564.3|6567.7|6564.9|6567.1|6564.3|5
1621513480000|2021-05-20 12:24:40|6566.7|6563.9|6565.2|6562.4|6566.7|6563.9|6565.2|6562.4|23
1621513490000|2021-05-20 12:24:50|6565.7|6562.9|6565.2|6562.4|6565.7|6562.9|6565.2|6562.4|5
1621513500000|2021-05-20 12:25:00|6565.1|6562.3|6565.7|6562.9|6565.7|6562.9|6565.1|6562.3|0
1621513510000|2021-05-20 12:25:10|6566.2|6563.4|6567.2|6564.4|6567.7|6564.9|6566.2|6563.4|8
1621513520000|2021-05-20 12:25:20|6567.1|6564.3|6567.2|6564.4|6567.4|6564.6|6566.7|6563.9|21
1621513530000|2021-05-20 12:25:30|6567.7|6564.9|6569.1|6566.3|6569.2|6566.4|6567.7|6564.9|15
1621513540000|2021-05-20 12:25:40|6569.2|6566.4|6569.2|6566.4|6569.7|6566.9|6568.6|6565.8|14
1621513550000|2021-05-20 12:25:50|6569.4|6566.6|6569.1|6566.3|6569.7|6566.9|6569.1|6566.3|12
1621513560000|2021-05-20 12:26:00|6569.2|6566.4|6568.6|6565.8|6569.2|6566.4|6568.6|6565.8|8
1621513570000|2021-05-20 12:26:10|6568.7|6565.9|6570.2|6567.4|6570.6|6567.8|6568.7|6565.9|67
1621513580000|2021-05-20 12:26:20|6570.5|6567.7|6570.6|6567.8|6570.6|6567.8|6570.5|6567.7|2
1621513590000|2021-05-20 12:26:30|6569.5|6566.7|6569.4|6566.6|6569.5|6566.7|6569.2|6566.4|26
1621513600000|2021-05-20 12:26:40|6569.7|6566.9|6570.1|6567.3|6570.1|6567.3|6569.7|6566.9|10
1621513610000|2021-05-20 12:26:50|6570.5|6567.7|6571.2|6568.4|6571.5|6568.7|6570.5|6567.7|17
1621513620000|2021-05-20 12:27:00|6571.7|6568.9|6572.2|6569.4|6572.2|6569.4|6571.4|6568.6|6
1621513630000|2021-05-20 12:27:10|6572.4|6569.6|6571.7|6568.9|6572.4|6569.6|6571.6|6568.8|8
1621513640000|2021-05-20 12:27:20|6570.7|6567.9|6570.6|6567.8|6570.7|6567.9|6570.6|6567.8|9
1621513650000|2021-05-20 12:27:30|6570.7|6567.9|6572.2|6569.4|6572.4|6569.6|6570|6567.2|8
1621513660000|2021-05-20 12:27:40|6571.7|6568.9|6570.7|6567.9|6571.7|6568.9|6570.6|6567.8|1
1621513670000|2021-05-20 12:27:50|6571.9|6569.1|6571.4|6568.6|6571.9|6569.1|6571.4|6568.6|26
1621513680000|2021-05-20 12:28:00|6571.5|6568.7|6571.2|6568.4|6571.9|6569.1|6571.2|6568.4|13
1621513690000|2021-05-20 12:28:10|6571.7|6568.9|6570.7|6567.9|6571.7|6568.9|6570.7|6567.9|3
1621513710000|2021-05-20 12:28:30|6569.9|6567.1|6569.5|6566.7|6569.9|6567.1|6568.9|6566.1|25
1621513720000|2021-05-20 12:28:40|6569.4|6566.6|6568.9|6566.1|6569.4|6566.6|6568.9|6566.1|1
1621513730000|2021-05-20 12:28:50|6569.2|6566.4|6571.5|6568.7|6571.5|6568.7|6569.2|6566.4|50
1621513740000|2021-05-20 12:29:00|6571.9|6569.1|6571.9|6569.1|6572|6569.2|6571.4|6568.6|43
1621513760000|2021-05-20 12:29:20|6572.7|6569.9|6571.7|6568.9|6572.7|6569.9|6571.7|6568.9|8
1621513770000|2021-05-20 12:29:30|6571.6|6568.8|6572.7|6569.9|6572.7|6569.9|6571.1|6568.3|23
1621513780000|2021-05-20 12:29:40|6572.6|6569.8|6572.7|6569.9|6573.1|6570.3|6572.6|6569.8|0
1621513790000|2021-05-20 12:29:50|6572.9|6570.1|6572.5|6569.7|6572.9|6570.1|6572.5|6569.7|4
1621513800000|2021-05-20 12:30:00|6572.2|6569.4|6572.3|6568.3|6573|6570.2|6569.7|6566.9|28
1621513810000|2021-05-20 12:30:10|6571.6|6568.8|6573.1|6570.3|6573.2|6570.4|6571.2|6568.4|4
1621513820000|2021-05-20 12:30:20|6573.2|6570.4|6572.7|6569.9|6573.2|6570.4|6572.7|6569.9|10
1621513830000|2021-05-20 12:30:30|6572.4|6569.6|6572.2|6569.4|6572.4|6569.6|6572.2|6569.4|2
1621513840000|2021-05-20 12:30:40|6571.6|6568.8|6570.2|6567.4|6571.7|6568.9|6570.2|6567.4|29
1621513850000|2021-05-20 12:30:50|6570.1|6567.3|6569.6|6566.8|6570.1|6567.3|6569.1|6566.3|8
1621513860000|2021-05-20 12:31:00|6569.5|6566.7|6571|6568.2|6571|6568.2|6569.1|6566.3|9
1621513870000|2021-05-20 12:31:10|6571.1|6568.3|6572.1|6569.3|6574.1|6571.3|6571.1|6568.3|81
1621513880000|2021-05-20 12:31:20|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|4
1621513890000|2021-05-20 12:31:30|6571.2|6568.4|6573.1|6570.3|6573.2|6570.4|6571.1|6568.3|15
1621513900000|2021-05-20 12:31:40|6572.6|6569.8|6572.2|6569.4|6572.6|6569.8|6572.2|6569.4|1
1621513910000|2021-05-20 12:31:50|6573.4|6570.6|6573.2|6570.4|6574.2|6571.4|6573.2|6570.4|17
1621513920000|2021-05-20 12:32:00|6573.6|6570.8|6573.2|6570.4|6574.7|6571.9|6573.2|6570.4|28
1621513930000|2021-05-20 12:32:10|6573|6570.2|6572.2|6569.4|6573.1|6570.3|6572.2|6569.4|16
1621513940000|2021-05-20 12:32:20|6572.5|6569.7|6570.7|6567.9|6572.5|6569.7|6570.6|6567.8|18
1621513950000|2021-05-20 12:32:30|6570.6|6567.8|6569.1|6566.3|6570.7|6567.9|6568.6|6565.8|14
1621513960000|2021-05-20 12:32:40|6569.2|6566.4|6569.1|6566.3|6569.2|6566.4|6568.6|6565.8|7
1621513970000|2021-05-20 12:32:50|6569.7|6566.9|6569.1|6566.3|6569.7|6566.9|6569.1|6566.3|5
1621513980000|2021-05-20 12:33:00|6569.4|6566.6|6570.6|6567.8|6570.7|6567.9|6569.1|6566.3|11
1621513990000|2021-05-20 12:33:10|6572.6|6569.8|6572.1|6569.3|6572.6|6569.8|6572|6569.2|13
1621514000000|2021-05-20 12:33:20|6572|6569.2|6571.6|6568.8|6572|6569.2|6571.6|6568.8|11
1621514010000|2021-05-20 12:33:30|6571.5|6568.7|6571.1|6568.3|6571.6|6568.8|6571.1|6568.3|7
1621514020000|2021-05-20 12:33:40|6570.7|6567.9|6574.1|6571.3|6574.5|6571.7|6570.7|6567.9|123
1621514030000|2021-05-20 12:33:50|6576.2|6573.4|6585.7|6582.9|6587.2|6584.4|6575.5|6572.7|571
1621514040000|2021-05-20 12:34:00|6586.1|6583.3|6583.2|6580.4|6587.4|6584.6|6582.7|6579.9|134
1621514050000|2021-05-20 12:34:10|6582.9|6580.1|6582.9|6580.1|6582.9|6580.1|6582.2|6579.4|30
1621514060000|2021-05-20 12:34:20|6583|6580.2|6588.7|6585.9|6588.7|6585.9|6583|6580.2|197
1621514070000|2021-05-20 12:34:30|6589.2|6586.4|6586.2|6583.4|6589.4|6586.6|6586.1|6583.3|73
1621514080000|2021-05-20 12:34:40|6586.1|6583.3|6586.2|6583.4|6586.7|6583.9|6585.6|6582.8|11
1621514090000|2021-05-20 12:34:50|6586.1|6583.3|6587.2|6584.4|6587.2|6584.4|6586.1|6583.3|135
1621514100000|2021-05-20 12:35:00|6587.1|6584.3|6588.7|6585.9|6589.4|6586.6|6587.1|6584.3|62
1621514110000|2021-05-20 12:35:10|6591|6588.2|6594.2|6591.4|6595.7|6592.9|6591|6588.2|449
1621514120000|2021-05-20 12:35:20|6594.6|6591.8|6594.2|6591.4|6595.4|6592.6|6592.4|6589.6|151
1621514130000|2021-05-20 12:35:30|6594.5|6591.7|6592.7|6589.9|6595.4|6592.6|6592.6|6589.8|57
1621514140000|2021-05-20 12:35:40|6592.9|6590.1|6592.6|6589.8|6593.7|6590.9|6592.4|6589.6|27
1621514150000|2021-05-20 12:35:50|6592.2|6589.4|6594.4|6591.6|6594.7|6591.9|6592.2|6589.4|44
1621514160000|2021-05-20 12:36:00|6594.9|6592.1|6595.2|6592.4|6595.4|6592.6|6594.4|6591.6|68
1621514170000|2021-05-20 12:36:10|6594.7|6591.9|6593.4|6590.6|6594.7|6591.9|6593.4|6590.6|16
1621514180000|2021-05-20 12:36:20|6593.2|6590.4|6593.2|6590.4|6593.4|6590.6|6592.5|6589.7|8
1621514190000|2021-05-20 12:36:30|6592.5|6589.7|6590.7|6587.9|6592.5|6589.7|6589.4|6586.6|216
1621514200000|2021-05-20 12:36:40|6590.9|6588.1|6590.2|6587.4|6591.7|6588.9|6590.2|6587.4|26
1621514210000|2021-05-20 12:36:50|6589.9|6587.1|6590.9|6588.1|6590.9|6588.1|6588.7|6585.9|119
1621514220000|2021-05-20 12:37:00|6591.2|6588.4|6591.7|6588.9|6592.4|6589.6|6589.9|6587.1|58
1621514230000|2021-05-20 12:37:10|6592.2|6589.4|6591.9|6589.1|6592.2|6589.4|6591.2|6588.4|11
1621514240000|2021-05-20 12:37:20|6592.4|6589.6|6591.2|6588.4|6592.4|6589.6|6591.2|6588.4|2
1621514250000|2021-05-20 12:37:30|6591|6588.2|6593.4|6590.6|6594.4|6591.6|6591|6588.2|115
1621514260000|2021-05-20 12:37:40|6593|6590.2|6593.5|6590.7|6593.5|6590.7|6592.7|6589.9|20
1621514270000|2021-05-20 12:37:50|6593.4|6590.6|6595.2|6592.4|6595.2|6592.4|6593.4|6590.6|17
1621514280000|2021-05-20 12:38:00|6595.4|6592.6|6594.4|6591.6|6595.4|6592.6|6594|6591.2|8
1621514290000|2021-05-20 12:38:10|6594|6591.2|6593.2|6590.4|6594.4|6591.6|6593.2|6590.4|9
1621514300000|2021-05-20 12:38:20|6592.7|6589.9|6593.2|6590.4|6593.2|6590.4|6592.7|6589.9|9
1621514310000|2021-05-20 12:38:30|6593.4|6590.6|6591.4|6588.6|6593.4|6590.6|6591.4|6588.6|15
1621514320000|2021-05-20 12:38:40|6591.7|6588.9|6591.4|6588.6|6591.7|6588.9|6591.2|6588.4|27
1621514330000|2021-05-20 12:38:50|6591.2|6588.4|6593.9|6591.1|6593.9|6591.1|6591.2|6588.4|13
1621514340000|2021-05-20 12:39:00|6594|6591.2|6596.4|6593.6|6596.7|6593.9|6594|6591.2|39
1621514350000|2021-05-20 12:39:10|6596|6593.2|6594.7|6591.9|6596.4|6593.6|6594.7|6591.9|20
1621514360000|2021-05-20 12:39:20|6594.6|6591.8|6592.9|6590.1|6594.6|6591.8|6592|6589.2|9
1621514370000|2021-05-20 12:39:30|6593.2|6590.4|6592.4|6589.6|6593.4|6590.6|6592.2|6589.4|5
1621514380000|2021-05-20 12:39:40|6592.7|6589.9|6595.4|6592.6|6595.4|6592.6|6592.7|6589.9|45
1621514390000|2021-05-20 12:39:50|6595.2|6592.4|6595.4|6592.6|6595.4|6592.6|6594.7|6591.9|17
1621514400000|2021-05-20 12:40:00|6595.7|6592.9|6592.4|6589.6|6595.7|6592.9|6592.4|6589.6|32
1621514410000|2021-05-20 12:40:10|6592.9|6590.1|6593.1|6590.3|6593.4|6590.6|6592.9|6590.1|12
1621514420000|2021-05-20 12:40:20|6592.7|6589.9|6592.2|6589.4|6593.4|6590.6|6592.2|6589.4|23
1621514430000|2021-05-20 12:40:30|6592.4|6589.6|6591.9|6589.1|6592.4|6589.6|6591.7|6588.9|10
1621514440000|2021-05-20 12:40:40|6591.7|6588.9|6589.9|6587.1|6591.9|6589.1|6589.9|6587.1|15
1621514450000|2021-05-20 12:40:50|6589.2|6586.4|6590.4|6587.6|6590.4|6587.6|6588.4|6585.6|189
1621514460000|2021-05-20 12:41:00|6590.2|6587.4|6590.4|6587.6|6590.7|6587.9|6590.2|6587.4|37
1621514470000|2021-05-20 12:41:10|6590.7|6587.9|6591.9|6589.1|6591.9|6589.1|6590.7|6587.9|13
1621514480000|2021-05-20 12:41:20|6591.1|6588.3|6589.7|6586.9|6591.1|6588.3|6589|6586.2|75
1621514490000|2021-05-20 12:41:30|6589.4|6586.6|6591.9|6589.1|6592|6589.2|6589.4|6586.6|35
1621514500000|2021-05-20 12:41:40|6592|6589.2|6590.7|6587.9|6592|6589.2|6590.7|6587.9|49
1621514510000|2021-05-20 12:41:50|6589.7|6586.9|6590.4|6587.6|6590.7|6587.9|6589.7|6586.9|25
1621514520000|2021-05-20 12:42:00|6590.7|6587.9|6591.4|6588.6|6591.9|6589.1|6590.7|6587.9|5
1621514530000|2021-05-20 12:42:10|6590.4|6587.6|6591.4|6588.6|6591.4|6588.6|6590.4|6587.6|17
1621514540000|2021-05-20 12:42:20|6591.9|6589.1|6591.6|6588.8|6592|6589.2|6591.4|6588.6|14
1621514550000|2021-05-20 12:42:30|6592|6589.2|6590.9|6588.1|6592|6589.2|6589.9|6587|60
1621514560000|2021-05-20 12:42:40|6591.2|6588.4|6590.7|6587.9|6591.2|6588.4|6590.7|6587.9|8
1621514570000|2021-05-20 12:42:50|6589.7|6586.9|6590|6587.2|6590|6587.2|6589.4|6586.6|15
1621514580000|2021-05-20 12:43:00|6590.4|6587.6|6591|6588.2|6591|6588.2|6590.4|6587.6|6
1621514590000|2021-05-20 12:43:10|6590.9|6588.1|6590.9|6588.1|6591.4|6588.6|6590.9|6588.1|1
1621514600000|2021-05-20 12:43:20|6590.4|6587.6|6593.9|6591.1|6594.4|6591.6|6590.4|6587.6|34
1621514610000|2021-05-20 12:43:30|6593.4|6590.6|6593.4|6590.6|6594|6591.2|6593.4|6590.6|1
1621514620000|2021-05-20 12:43:40|6592.9|6590.1|6592.4|6589.6|6592.9|6590.1|6592.4|6589.6|9
1621514630000|2021-05-20 12:43:50|6592.9|6590.1|6595.9|6593.1|6596.4|6593.6|6592.9|6590.1|111
1621514640000|2021-05-20 12:44:00|6596|6593.2|6595.4|6592.6|6596.4|6593.6|6595.4|6592.6|53
1621514650000|2021-05-20 12:44:10|6595.2|6592.4|6593.4|6590.6|6595.2|6592.4|6592.9|6590.1|9
1621514660000|2021-05-20 12:44:20|6593.5|6590.7|6593.2|6590.4|6593.9|6591.1|6593.2|6590.4|5
1621514670000|2021-05-20 12:44:30|6592.9|6590.1|6591.2|6588.4|6592.9|6590.1|6590.9|6588.1|14
1621514680000|2021-05-20 12:44:40|6590.9|6588.1|6591.9|6589.1|6591.9|6589.1|6590.9|6588.1|2
1621514690000|2021-05-20 12:44:50|6592.2|6589.4|6590.4|6587.6|6592.2|6589.4|6590.4|6587.6|7
1621514700000|2021-05-20 12:45:00|6591.4|6588.6|6591.4|6588.6|6591.4|6588.6|6591.4|6588.6|25
1621514710000|2021-05-20 12:45:10|6591.5|6588.7|6596.4|6593.6|6596.4|6593.6|6591.5|6588.7|16
1621514720000|2021-05-20 12:45:20|6600.4|6597.6|6601.9|6599.1|6604.1|6600.2|6598.4|6594.1|396
1621514730000|2021-05-20 12:45:30|6601.7|6598.9|6601.6|6598.8|6602|6599.2|6600.4|6597.6|58
1621514740000|2021-05-20 12:45:40|6601.5|6598.7|6605.4|6602.6|6605.9|6603.1|6601.4|6598.6|78
1621514750000|2021-05-20 12:45:50|6604.9|6602.1|6603.9|6601.1|6604.9|6602.1|6603.9|6601.1|27
1621514760000|2021-05-20 12:46:00|6603.5|6600.7|6599.4|6596.6|6603.5|6600.7|6599.2|6596.4|44
1621514770000|2021-05-20 12:46:10|6599.5|6596.7|6599.6|6596.8|6600|6597.2|6598.9|6596.1|16
1621514780000|2021-05-20 12:46:20|6600|6597.2|6598|6595.2|6600|6597.2|6597|6594.2|40
1621514790000|2021-05-20 12:46:30|6597.7|6594.9|6593.9|6591.1|6598|6595.2|6592.7|6589.9|1178
1621514800000|2021-05-20 12:46:40|6594|6591.2|6593.7|6590.9|6594.7|6591.9|6593.7|6590.9|31
1621514810000|2021-05-20 12:46:50|6594.2|6591.4|6593.9|6591.1|6594.4|6591.6|6592.7|6589.9|21
1621514820000|2021-05-20 12:47:00|6594.2|6591.4|6593.5|6590.7|6594.2|6591.4|6593.4|6590.6|26
1621514830000|2021-05-20 12:47:10|6593.4|6590.6|6593.1|6590.3|6594.2|6591.4|6592.7|6589.9|13
1621514840000|2021-05-20 12:47:20|6592.4|6589.6|6590.4|6587.6|6593.2|6590.4|6590.2|6587.4|109
1621514850000|2021-05-20 12:47:30|6590.7|6587.9|6588.9|6586.1|6591.2|6588.4|6587.9|6585.1|152
1621514860000|2021-05-20 12:47:40|6589.1|6586.3|6588.7|6585.9|6589.7|6586.9|6588.2|6585.4|33
1621514870000|2021-05-20 12:47:50|6588.6|6585.8|6588.7|6585.9|6588.7|6585.9|6587.7|6584.9|12
1621514880000|2021-05-20 12:48:00|6589.2|6586.4|6589.2|6586.4|6589.2|6586.4|6589.2|6586.4|35
1621514890000|2021-05-20 12:48:10|6590.9|6588.1|6588.4|6585.6|6591.4|6588.6|6587.4|6584.6|56
1621514900000|2021-05-20 12:48:20|6588|6585.2|6590.9|6588.1|6591|6588.2|6587.9|6585.1|18
1621514910000|2021-05-20 12:48:30|6590.5|6587.7|6590.9|6588.1|6591.4|6588.6|6590.4|6587.6|7
1621514920000|2021-05-20 12:48:40|6591.1|6588.3|6593.7|6590.9|6594.4|6591.6|6591.1|6588.3|19
1621514930000|2021-05-20 12:48:50|6593.9|6591.1|6594.4|6591.6|6594.9|6592.1|6593.7|6590.9|16
1621514940000|2021-05-20 12:49:00|6594.9|6592.1|6599.7|6596.9|6599.7|6596.9|6594.9|6592.1|86
1621514950000|2021-05-20 12:49:10|6599.1|6596.3|6603.5|6600.7|6603.5|6600.7|6598.4|6595.6|150
1621514960000|2021-05-20 12:49:20|6603.4|6600.6|6604|6601.2|6604|6601.2|6602.9|6600.1|6
1621514970000|2021-05-20 12:49:30|6604.4|6601.6|6604.9|6602.1|6604.9|6602.1|6603.4|6600.6|11
1621514980000|2021-05-20 12:49:40|6605|6602.2|6604|6601.2|6605|6602.2|6603.4|6600.6|36
1621514990000|2021-05-20 12:49:50|6604.7|6601.9|6605.2|6602.4|6605.4|6602.6|6604.7|6601.9|64
1621515000000|2021-05-20 12:50:00|6605.4|6602.6|6605.4|6602.6|6605.4|6602.6|6604.4|6601.6|85
1621515010000|2021-05-20 12:50:10|6605.1|6602.3|6604.2|6601.4|6605.1|6602.3|6603.9|6601.1|10
1621515020000|2021-05-20 12:50:20|6603.4|6600.6|6604.4|6601.6|6604.7|6601.9|6602.7|6599.9|20
1621515030000|2021-05-20 12:50:30|6604.2|6601.4|6602.7|6599.9|6604.2|6601.4|6602.7|6599.9|25
1621515040000|2021-05-20 12:50:40|6603.2|6600.4|6602.7|6599.9|6603.4|6600.6|6602.7|6599.9|3
1621515050000|2021-05-20 12:50:50|6602.9|6600.1|6602.7|6599.9|6602.9|6600.1|6602.7|6599.9|2
1621515060000|2021-05-20 12:51:00|6603|6600.2|6609.4|6606.6|6610.9|6608.1|6603|6600.2|221
1621515070000|2021-05-20 12:51:10|6609.5|6606.7|6610.2|6607.4|6610.2|6607.4|6608.7|6605.9|11
1621515080000|2021-05-20 12:51:20|6610.4|6607.6|6610.5|6607.7|6610.9|6608.1|6610.2|6607.4|18
1621515090000|2021-05-20 12:51:30|6610.4|6607.6|6613.4|6610.6|6614.4|6611.6|6610.4|6607.6|41
1621515100000|2021-05-20 12:51:40|6613.2|6610.4|6613.9|6611.1|6614.4|6611.6|6613|6610.2|20
1621515110000|2021-05-20 12:51:50|6614.4|6611.6|6614.4|6611.6|6614.7|6611.9|6613.9|6611.1|80
1621515120000|2021-05-20 12:52:00|6614.2|6611.4|6614.4|6611.6|6614.4|6611.6|6613.9|6611.1|15
1621515130000|2021-05-20 12:52:10|6614.7|6611.9|6616.4|6613.6|6616.9|6614.1|6614.4|6611.6|51
1621515140000|2021-05-20 12:52:20|6616.7|6613.9|6617|6614.2|6617|6614.2|6616.7|6613.9|4
1621515150000|2021-05-20 12:52:30|6616.9|6614.1|6615.4|6612.6|6617.4|6614.6|6615.2|6612.4|76
1621515160000|2021-05-20 12:52:40|6615.7|6612.9|6619.4|6616.6|6619.4|6616.6|6615.7|6612.9|74
1621515170000|2021-05-20 12:52:50|6618.7|6615.9|6618.6|6615.8|6619.4|6616.6|6618.2|6615.4|42
1621515180000|2021-05-20 12:53:00|6619|6616.2|6620.4|6617.6|6622|6619.2|6618.5|6615.7|176
1621515190000|2021-05-20 12:53:10|6620.7|6617.9|6623.2|6620.4|6623.4|6620.6|6620.7|6617.9|62
1621515200000|2021-05-20 12:53:20|6622.9|6620.1|6621.4|6618.6|6622.9|6620.1|6621.4|6618.6|24
1621515210000|2021-05-20 12:53:30|6621.2|6618.4|6621.4|6618.6|6621.4|6618.6|6620.4|6617.6|22
1621515220000|2021-05-20 12:53:40|6621.2|6618.4|6621.4|6618.6|6621.4|6618.6|6621.2|6618.4|15
1621515230000|2021-05-20 12:53:50|6621.2|6618.4|6621.7|6618.9|6621.7|6618.9|6620.4|6617.6|423
1621515240000|2021-05-20 12:54:00|6621.9|6619.1|6621.2|6618.4|6621.9|6619.1|6620.7|6617.9|259
1621515250000|2021-05-20 12:54:10|6621.4|6618.6|6620.1|6617.3|6621.4|6618.6|6620.1|6617.3|45
1621515260000|2021-05-20 12:54:20|6619.7|6616.9|6619.2|6616.4|6620.4|6617.6|6619.1|6616.3|24
1621515270000|2021-05-20 12:54:30|6619.6|6616.8|6620.2|6617.4|6620.2|6617.4|6618.6|6615.8|12
1621515280000|2021-05-20 12:54:40|6619.7|6616.9|6617.7|6614.9|6619.7|6616.9|6617.7|6614.9|86
1621515290000|2021-05-20 12:54:50|6618.1|6615.3|6613.7|6610.9|6618.1|6615.3|6613.5|6610.7|206
1621515300000|2021-05-20 12:55:00|6613.1|6610.3|6612.7|6609.9|6613.7|6610.9|6612.6|6609.8|119
1621515310000|2021-05-20 12:55:10|6612.6|6609.8|6612.1|6609.3|6612.7|6609.9|6611|6608.2|26
1621515320000|2021-05-20 12:55:20|6613.1|6610.3|6612.1|6609.3|6613.1|6610.3|6611.1|6608.3|21
1621515330000|2021-05-20 12:55:30|6610.5|6607.7|6610.2|6607.4|6610.7|6607.9|6610.1|6607.3|72
1621515340000|2021-05-20 12:55:40|6610.1|6607.3|6608.6|6605.8|6610.2|6607.4|6608.6|6605.8|17
1621515350000|2021-05-20 12:55:50|6608.7|6605.9|6608.6|6605.8|6609.5|6606.7|6608.6|6605.8|3
1621515360000|2021-05-20 12:56:00|6608.7|6605.9|6609.2|6606.4|6609.7|6606.9|6608.7|6605.9|11
1621515370000|2021-05-20 12:56:10|6609.1|6606.3|6613.4|6610.6|6613.4|6610.6|6608.6|6605.8|96
1621515380000|2021-05-20 12:56:20|6613.6|6610.8|6615.6|6612.8|6615.7|6612.9|6613.6|6610.8|70
1621515390000|2021-05-20 12:56:30|6616.8|6614|6618.5|6615.7|6620|6617.2|6616.8|6614|79
1621515400000|2021-05-20 12:56:40|6617.1|6614.3|6616.7|6613.9|6617.1|6614.3|6616.1|6613.3|42
1621515410000|2021-05-20 12:56:50|6616.6|6613.8|6616.6|6613.8|6617.1|6614.3|6616.1|6613.3|28
1621515420000|2021-05-20 12:57:00|6616.7|6613.9|6617.1|6614.3|6617.6|6614.8|6616.7|6613.9|13
1621515430000|2021-05-20 12:57:10|6617.6|6614.8|6616.5|6613.7|6617.6|6614.8|6616.5|6613.7|11
1621515440000|2021-05-20 12:57:20|6616|6613.2|6616.1|6613.3|6616.1|6613.3|6614.9|6611.7|10
1621515450000|2021-05-20 12:57:30|6615.5|6612.7|6615.1|6612.3|6615.6|6612.8|6615.1|6612.3|7
1621515460000|2021-05-20 12:57:40|6615|6612.2|6613.1|6610.3|6615|6612.2|6613.1|6610.3|30
1621515470000|2021-05-20 12:57:50|6612.5|6609.7|6611|6608.2|6613.1|6610.3|6611|6608.2|64
1621515480000|2021-05-20 12:58:00|6610.9|6608.1|6612.1|6609.3|6612.7|6609.9|6610.6|6607.8|35
1621515490000|2021-05-20 12:58:10|6612.2|6609.4|6613.5|6610.7|6615.1|6612.3|6612.2|6609.4|59
1621515500000|2021-05-20 12:58:20|6613.6|6610.8|6613.6|6610.8|6614.1|6611.3|6613.6|6610.8|12
1621515510000|2021-05-20 12:58:30|6613.2|6610.4|6615.5|6612.7|6615.5|6612.7|6613.2|6610.4|5
1621515520000|2021-05-20 12:58:40|6615.6|6612.8|6614.5|6611.7|6615.6|6612.8|6614.5|6611.7|2
1621515530000|2021-05-20 12:58:50|6614.1|6611.3|6620.1|6617.3|6620.1|6617.3|6614.1|6611.3|26
1621515540000|2021-05-20 12:59:00|6619.7|6616.9|6620.6|6617.8|6622.1|6619.3|6619.7|6616.9|110
1621515550000|2021-05-20 12:59:10|6621.3|6617.3|6627.1|6624.3|6627.7|6624.9|6621.3|6617.3|390
1621515560000|2021-05-20 12:59:20|6627.2|6624.4|6627.6|6624.8|6628.6|6625.8|6627.1|6624.3|66
1621515570000|2021-05-20 12:59:30|6627.2|6624.4|6627.4|6624.6|6627.7|6624.9|6626.5|6623.7|379
1621515580000|2021-05-20 12:59:40|6627.7|6624.9|6627.7|6624.9|6628.9|6626.1|6626.7|6623.9|44
1621515590000|2021-05-20 12:59:50|6627.4|6624.6|6628.4|6625.6|6629.7|6626.9|6627.2|6624.4|46
1621515600000|2021-05-20 13:00:00|6628.7|6625.9|6631.7|6628.9|6632.2|6629.4|6627.2|6624.4|177
1621515610000|2021-05-20 13:00:10|6631|6628.2|6631.4|6628.6|6632|6629.2|6630.4|6627.6|89
1621515620000|2021-05-20 13:00:20|6631.9|6629.1|6631.1|6628.3|6632.9|6630.1|6630.2|6627.4|87
1621515630000|2021-05-20 13:00:30|6630.7|6627.9|6621.6|6618.8|6630.7|6627.9|6621.2|6618.4|95
1621515640000|2021-05-20 13:00:40|6622.1|6619.3|6624.2|6621.4|6625.7|6622.9|6621.6|6618.8|60
1621515650000|2021-05-20 13:00:50|6624.7|6621.9|6626.9|6624.1|6626.9|6624.1|6624.7|6621.9|11
1621515660000|2021-05-20 13:01:00|6627.4|6624.6|6621.7|6618.9|6627.5|6624.7|6617.4|6614.6|133
1621515670000|2021-05-20 13:01:10|6622.4|6619.6|6622.2|6619.4|6622.6|6619.8|6622.2|6619.4|15
1621515680000|2021-05-20 13:01:20|6622.1|6619.3|6617.6|6614.8|6622.1|6619.3|6617.6|6614.8|87
1621515690000|2021-05-20 13:01:30|6616.7|6613.9|6618.4|6615.6|6618.7|6615.9|6615.7|6612.9|56
1621515700000|2021-05-20 13:01:40|6619.2|6616.4|6619.1|6616.3|6619.5|6616.7|6617.7|6614.9|63
1621515710000|2021-05-20 13:01:50|6619.2|6616.4|6619|6616.2|6619.6|6616.8|6615.7|6612.9|36
1621515720000|2021-05-20 13:02:00|6619.7|6616.9|6615.1|6612.3|6620.2|6617.4|6615.1|6612.3|27
1621515730000|2021-05-20 13:02:10|6615|6612.2|6613|6610.2|6615|6612.2|6612.6|6609.8|30
1621515740000|2021-05-20 13:02:20|6612.6|6609.8|6606.1|6603.3|6612.6|6609.8|6604.1|6601.3|139
1621515750000|2021-05-20 13:02:30|6605.7|6602.9|6607|6604.2|6607.1|6604.3|6605.1|6602.3|52
1621515760000|2021-05-20 13:02:40|6607.1|6604.3|6607.1|6604.3|6608|6605.2|6606|6603.2|50
1621515770000|2021-05-20 13:02:50|6607|6604.2|6608|6605.2|6608|6605.2|6606.6|6603.8|12
1621515780000|2021-05-20 13:03:00|6608.6|6605.8|6608.7|6605.9|6609.1|6606.3|6607|6604.2|60
1621515790000|2021-05-20 13:03:10|6609.1|6606.3|6606.6|6603.8|6609.5|6606.7|6606.5|6603.7|46
1621515800000|2021-05-20 13:03:20|6606.9|6604.1|6604.5|6601.7|6606.9|6604.1|6603.5|6600.7|74
1621515810000|2021-05-20 13:03:30|6604.1|6601.3|6601|6598.2|6604.1|6601.3|6601|6598.2|64
1621515820000|2021-05-20 13:03:40|6600.5|6597.7|6595.5|6592.7|6600.5|6597.7|6594.1|6591.3|259
1621515830000|2021-05-20 13:03:50|6594.6|6591.8|6595.1|6592.3|6595.5|6592.7|6594|6591.2|92
1621515840000|2021-05-20 13:04:00|6595.5|6592.7|6596.5|6593.7|6598.6|6595.8|6595.5|6592.7|93
1621515850000|2021-05-20 13:04:10|6596.3|6593.5|6594.6|6591.8|6596.3|6593.5|6594.6|6591.8|22
1621515860000|2021-05-20 13:04:20|6595.1|6592.3|6599.1|6596.3|6599.1|6596.3|6595.1|6592.3|22
1621515870000|2021-05-20 13:04:30|6599.5|6596.7|6600.1|6597.3|6602.2|6599.4|6599.5|6596.7|45
1621515880000|2021-05-20 13:04:40|6600.7|6597.9|6602.1|6599.3|6602.7|6599.9|6599.1|6596.3|59
1621515890000|2021-05-20 13:04:50|6601.9|6599.1|6599|6596.2|6601.9|6599.1|6598.6|6595.8|45
1621515900000|2021-05-20 13:05:00|6598.6|6595.8|6599.1|6596.3|6600.2|6597.4|6598.6|6595.8|54
1621515910000|2021-05-20 13:05:10|6598.2|6595.4|6597.5|6594.7|6599.5|6596.7|6596.7|6593.9|36
1621515920000|2021-05-20 13:05:20|6597.6|6594.8|6602.7|6599.9|6602.7|6599.9|6597.6|6594.8|22
1621515930000|2021-05-20 13:05:30|6603|6600.2|6604.2|6601.4|6606.2|6603.4|6603|6600.2|35
1621515940000|2021-05-20 13:05:40|6604.6|6601.8|6609|6606.2|6610.1|6607.3|6604.6|6601.8|34
1621515950000|2021-05-20 13:05:50|6608.1|6605.3|6605.6|6602.8|6608.7|6605.9|6605.6|6602.8|32
1621515960000|2021-05-20 13:06:00|6605.7|6602.9|6609.7|6606.9|6611.6|6608.8|6605.7|6602.9|56
1621515970000|2021-05-20 13:06:10|6609.5|6606.7|6608.1|6605.3|6611.2|6608.4|6608.1|6605.3|28
1621515980000|2021-05-20 13:06:20|6608.2|6605.4|6609.1|6606.3|6609.2|6606.4|6608.1|6605.3|13
1621515990000|2021-05-20 13:06:30|6609.4|6606.6|6608.6|6605.8|6610.2|6607.4|6608.6|6605.8|21
1621516000000|2021-05-20 13:06:40|6609|6606.2|6604.2|6601.4|6609.6|6606.8|6604.1|6601.3|61
1621516010000|2021-05-20 13:06:50|6605.2|6602.4|6605.2|6602.4|6606.7|6603.9|6604.6|6601.8|78
1621516020000|2021-05-20 13:07:00|6605.6|6602.8|6606.2|6603.4|6606.2|6603.4|6604.6|6601.8|30
1621516030000|2021-05-20 13:07:10|6606.1|6603.3|6604.2|6601.4|6606.1|6603.3|6603.6|6600.8|14
1621516040000|2021-05-20 13:07:20|6604.1|6601.3|6610.2|6607.4|6610.6|6607.8|6604.1|6601.3|69
1621516050000|2021-05-20 13:07:30|6609.7|6606.9|6607.4|6604.6|6609.7|6606.9|6607.1|6604.3|32
1621516060000|2021-05-20 13:07:40|6608.4|6605.6|6605|6602.2|6608.7|6605.9|6605|6602.2|4
1621516070000|2021-05-20 13:07:50|6605.1|6602.3|6605.1|6602.3|6606.2|6603.4|6605|6602.2|28
1621516080000|2021-05-20 13:08:00|6605.4|6602.6|6604.1|6601.3|6606|6603.2|6602.6|6599.8|25
1621516090000|2021-05-20 13:08:10|6603.6|6600.8|6603|6600.2|6603.6|6600.8|6602.2|6599.4|15
1621516100000|2021-05-20 13:08:20|6602.5|6599.7|6598.1|6595.3|6602.5|6599.7|6598.1|6595.3|62
1621516110000|2021-05-20 13:08:30|6598.5|6595.7|6597|6594.2|6599.1|6596.3|6597|6594.2|30
1621516120000|2021-05-20 13:08:40|6596.6|6593.8|6598.5|6595.7|6598.5|6595.7|6596.5|6593.7|37
1621516130000|2021-05-20 13:08:50|6598.6|6595.8|6599.6|6596.8|6599.6|6596.8|6597.1|6594.3|15
1621516140000|2021-05-20 13:09:00|6600.1|6597.3|6603.6|6600.8|6603.8|6601|6599|6596.2|38
1621516150000|2021-05-20 13:09:10|6604.1|6601.3|6602.2|6599.4|6604.1|6601.3|6602|6599.2|47
1621516160000|2021-05-20 13:09:20|6603.1|6600.3|6602|6599.2|6603.1|6600.3|6602|6599.2|11
1621516170000|2021-05-20 13:09:30|6601.6|6598.8|6601.6|6598.8|6602.1|6599.3|6600.5|6597.7|25
1621516180000|2021-05-20 13:09:40|6601.5|6598.7|6603|6600.2|6604|6601.2|6601.5|6598.7|15
1621516190000|2021-05-20 13:09:50|6603.1|6600.3|6602.6|6599.8|6603.1|6600.3|6602.5|6599.7|8
1621516200000|2021-05-20 13:10:00|6602.5|6599.7|6600.6|6597.8|6602.5|6599.7|6599|6596.2|29
1621516210000|2021-05-20 13:10:10|6600.2|6597.4|6602.6|6599.8|6602.6|6599.8|6599.1|6596.3|41
1621516220000|2021-05-20 13:10:20|6602.5|6599.7|6602.1|6599.3|6603.6|6600.8|6601.5|6598.7|53
1621516230000|2021-05-20 13:10:30|6602|6599.2|6602.1|6599.3|6603.1|6600.3|6602|6599.2|12
1621516240000|2021-05-20 13:10:40|6602.6|6599.8|6602.5|6599.7|6603.5|6600.7|6602|6599.2|44
1621516250000|2021-05-20 13:10:50|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|6602.6|6599.8|1
1621516260000|2021-05-20 13:11:00|6602|6599.2|6604.5|6601.7|6604.5|6601.7|6601.9|6599.1|32
1621516270000|2021-05-20 13:11:10|6603.6|6600.8|6602.7|6599.9|6603.6|6600.8|6602|6599.2|22
1621516280000|2021-05-20 13:11:20|6602.6|6599.8|6603|6600.2|6603.6|6600.8|6602.1|6599.3|13
1621516290000|2021-05-20 13:11:30|6602.6|6599.8|6603|6600.2|6603|6600.2|6602.1|6599.3|2
1621516300000|2021-05-20 13:11:40|6603.1|6600.3|6602.7|6599.9|6603.6|6600.8|6602.1|6599.3|16
1621516310000|2021-05-20 13:11:50|6602.6|6599.8|6602.1|6599.3|6602.7|6599.9|6601.7|6598.9|19
1621516320000|2021-05-20 13:12:00|6602|6599.2|6602.1|6599.3|6602.7|6599.9|6601.4|6598.6|28
1621516330000|2021-05-20 13:12:10|6601.7|6598.9|6613.2|6610.4|6613.7|6610.9|6601.2|6598.4|86
1621516340000|2021-05-20 13:12:20|6613.1|6610.3|6611.2|6608.4|6613.7|6610.9|6610.7|6607.9|33
1621516350000|2021-05-20 13:12:30|6611.7|6608.9|6620.1|6617.3|6621.7|6618.9|6611.7|6608.9|117
1621516360000|2021-05-20 13:12:40|6620.2|6617.4|6620.6|6617.8|6622.7|6619.9|6620.2|6617.4|43
1621516370000|2021-05-20 13:12:50|6620.1|6617.3|6616.6|6613.8|6620.1|6617.3|6616.6|6613.8|18
1621516380000|2021-05-20 13:13:00|6617.7|6614.9|6621.2|6618.4|6622.7|6619.9|6617.7|6614.9|37
1621516390000|2021-05-20 13:13:10|6620.1|6617.3|6621|6618.2|6621.1|6618.3|6618.6|6615.8|62
1621516400000|2021-05-20 13:13:20|6620.2|6617.4|6620.2|6617.4|6620.2|6617.4|6618.1|6615.3|36
1621516410000|2021-05-20 13:13:30|6620.1|6617.3|6621.1|6618.3|6622.7|6619.9|6620.1|6617.3|12
1621516420000|2021-05-20 13:13:40|6621|6618.2|6620.2|6617.4|6621.2|6618.4|6620.1|6617.3|13
1621516430000|2021-05-20 13:13:50|6620|6617.2|6620.5|6617.7|6621.1|6618.3|6619.7|6616.9|21
1621516440000|2021-05-20 13:14:00|6620.1|6617.3|6618.7|6615.9|6620.2|6617.4|6618.2|6615.4|42
1621516450000|2021-05-20 13:14:10|6619.2|6616.4|6620.2|6617.4|6620.2|6617.4|6618.6|6615.8|16
1621516460000|2021-05-20 13:14:20|6621.6|6618.8|6621.1|6618.3|6622.6|6619.8|6621.1|6618.3|43
1621516470000|2021-05-20 13:14:30|6621|6618.2|6620.6|6617.8|6621|6618.2|6619.1|6616.3|8
1621516480000|2021-05-20 13:14:40|6620.5|6617.7|6620.6|6617.8|6620.6|6617.8|6618.6|6615.8|14
1621516490000|2021-05-20 13:14:50|6620.7|6617.9|6621.6|6618.8|6622.7|6619.9|6620.6|6617.8|14
1621516500000|2021-05-20 13:15:00|6621.5|6618.7|6621.7|6618.9|6624.2|6621.4|6619.7|6616.9|32
1621516510000|2021-05-20 13:15:10|6621.6|6618.8|6620.1|6617.3|6621.6|6618.8|6619.8|6617|7
1621516520000|2021-05-20 13:15:20|6620.6|6617.8|6619|6616.2|6621.5|6618.7|6618|6615.2|23
1621516530000|2021-05-20 13:15:30|6619.1|6616.3|6619.5|6616.7|6620.1|6617.3|6618.7|6615.9|17
1621516540000|2021-05-20 13:15:40|6619.1|6616.3|6619.5|6616.7|6619.5|6616.7|6618.7|6615.9|14
1621516550000|2021-05-20 13:15:50|6620.7|6617.9|6617.1|6614.3|6621.1|6618.3|6617|6614.2|64
1621516560000|2021-05-20 13:16:00|6617.6|6614.8|6616|6613.2|6619.1|6616.3|6615.5|6612.7|75
1621516570000|2021-05-20 13:16:10|6615.9|6613.1|6614.1|6611.3|6615.9|6613.1|6612.5|6609.7|178
1621516580000|2021-05-20 13:16:20|6614|6611.2|6619.6|6616.8|6620.5|6617.7|6614|6611.2|42
1621516590000|2021-05-20 13:16:30|6620.1|6617.3|6620|6617.2|6622.1|6619.3|6620|6617.2|13
1621516600000|2021-05-20 13:16:40|6620.1|6617.3|6620.7|6617.9|6620.7|6617.9|6619.3|6616.5|66
1621516610000|2021-05-20 13:16:50|6620.6|6617.8|6621.1|6618.3|6622.1|6619.3|6619.1|6616.3|16
1621516620000|2021-05-20 13:17:00|6621.2|6618.4|6625.1|6622.3|6625.1|6622.3|6621.2|6618.4|52
1621516630000|2021-05-20 13:17:10|6625.2|6622.4|6624.5|6621.7|6626.6|6623.8|6624.5|6621.7|116
1621516640000|2021-05-20 13:17:20|6623.7|6620.9|6624.2|6621.4|6624.2|6621.4|6622.6|6619.8|40
1621516650000|2021-05-20 13:17:30|6623.7|6620.9|6625.7|6622.9|6625.7|6622.9|6623.5|6620.7|26
1621516660000|2021-05-20 13:17:40|6625.6|6622.8|6625.1|6622.3|6626.2|6623.4|6624.2|6621.4|18
1621516670000|2021-05-20 13:17:50|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|6626.1|6623.3|14
1621516680000|2021-05-20 13:18:00|6626.3|6623.5|6628|6625.2|6630.4|6627.6|6626.3|6623.5|91
1621516690000|2021-05-20 13:18:10|6628.1|6625.3|6625.1|6622.3|6628.1|6625.3|6624.8|6622|22
1621516700000|2021-05-20 13:18:20|6624.6|6621.8|6625.5|6622.7|6626.6|6623.8|6624.6|6621.8|56
1621516710000|2021-05-20 13:18:30|6625.1|6622.3|6625.7|6622.9|6626.1|6623.3|6625.1|6622.3|12
1621516720000|2021-05-20 13:18:40|6626.1|6623.3|6628.5|6625.7|6628.6|6625.8|6625.1|6622.3|73
1621516730000|2021-05-20 13:18:50|6628.1|6625.3|6628.1|6625.3|6629.6|6626.8|6627.1|6624.3|48
1621516740000|2021-05-20 13:19:00|6627.7|6624.9|6623.1|6620.3|6627.7|6624.9|6620.7|6617.9|31
1621516750000|2021-05-20 13:19:10|6623|6620.2|6622.6|6619.8|6623.2|6620.4|6622.6|6619.8|5
1621516760000|2021-05-20 13:19:20|6622.7|6619.9|6623.6|6620.8|6624.7|6621.9|6621|6618.2|72
1621516770000|2021-05-20 13:19:30|6622.7|6619.9|6624|6621.2|6624.6|6621.8|6622.1|6619.3|18
1621516780000|2021-05-20 13:19:40|6624.1|6621.3|6623.6|6620.8|6624.2|6621.4|6623.5|6620.7|6
1621516790000|2021-05-20 13:19:50|6623.5|6620.7|6625|6622.2|6625.1|6622.3|6623.5|6620.7|26
1621516800000|2021-05-20 13:20:00|6624.6|6621.8|6626.6|6623.8|6627.2|6624.4|6622.7|6619.9|25
1621516810000|2021-05-20 13:20:10|6626.1|6623.3|6627.2|6624.4|6627.8|6625|6624.1|6621.3|427
1621516820000|2021-05-20 13:20:20|6626.7|6623.9|6629.3|6626.5|6629.3|6626.5|6626.2|6623.4|102
1621516830000|2021-05-20 13:20:30|6629.2|6626.4|6628.8|6626|6629.7|6626.9|6628.7|6625.9|42
1621516840000|2021-05-20 13:20:40|6628.7|6625.9|6628.2|6625.4|6628.7|6625.9|6627.8|6625|5
1621516850000|2021-05-20 13:20:50|6628.1|6625.3|6628.2|6625.4|6629.2|6626.4|6626.8|6624|39
1621516860000|2021-05-20 13:21:00|6627.8|6625|6628.5|6625.7|6628.8|6626|6627.3|6624.5|26
1621516870000|2021-05-20 13:21:10|6628.7|6625.9|6628.8|6626|6628.8|6626|6627.3|6624.5|28
1621516880000|2021-05-20 13:21:20|6629|6626.2|6629.8|6627|6631.3|6628.5|6628.8|6626|30
1621516890000|2021-05-20 13:21:30|6629.3|6626.5|6629.3|6626.5|6629.8|6627|6628.3|6625.5|15
1621516900000|2021-05-20 13:21:40|6629.7|6626.9|6629.8|6627|6631.2|6628.4|6629.7|6626.9|12
1621516910000|2021-05-20 13:21:50|6630|6627.2|6626.8|6624|6630.3|6627.5|6624.3|6621.5|59
1621516920000|2021-05-20 13:22:00|6626.5|6623.7|6626.5|6623.7|6627.5|6624.7|6626.3|6623.5|13
1621516930000|2021-05-20 13:22:10|6626.3|6623.5|6626.5|6623.7|6627.3|6624.5|6625|6622.2|38
1621516940000|2021-05-20 13:22:20|6626.3|6623.5|6624.2|6621.4|6626.5|6623.7|6624.2|6621.4|18
1621516950000|2021-05-20 13:22:30|6624.3|6621.5|6625|6622.2|6625|6622.2|6624.2|6621.4|9
1621516960000|2021-05-20 13:22:40|6625.3|6622.5|6624.3|6621.5|6625.3|6622.5|6623.8|6621|2
1621516970000|2021-05-20 13:22:50|6623.7|6620.9|6623.8|6621|6623.8|6621|6623.7|6620.9|9
1621516980000|2021-05-20 13:23:00|6624.2|6621.4|6624.5|6621.7|6624.8|6622|6624.2|6621.4|7
1621516990000|2021-05-20 13:23:10|6624.6|6621.8|6623.7|6620.9|6627.6|6624.8|6622.7|6619.9|138
1621517000000|2021-05-20 13:23:20|6623.2|6620.4|6616.5|6613.7|6623.2|6620.4|6616.3|6613.5|40
1621517010000|2021-05-20 13:23:30|6617.2|6614.4|6619.2|6616.4|6620.3|6617.5|6617.2|6614.4|59
1621517020000|2021-05-20 13:23:40|6618.7|6615.9|6615.8|6613|6618.7|6615.9|6614.2|6611.4|38
1621517030000|2021-05-20 13:23:50|6615.7|6612.9|6615.2|6612.4|6616.7|6613.9|6615.2|6612.4|1
1621517040000|2021-05-20 13:24:00|6615.7|6612.9|6613.6|6610.8|6616.2|6613.4|6613.6|6610.8|23
1621517050000|2021-05-20 13:24:10|6613.7|6610.9|6610.7|6607.9|6613.7|6610.9|6609.1|6606.3|41
1621517060000|2021-05-20 13:24:20|6611.1|6608.3|6612.7|6609.9|6614.7|6611.9|6611.1|6608.3|39
1621517070000|2021-05-20 13:24:30|6613.1|6610.3|6613.3|6610.5|6614.1|6611.3|6612.8|6610|4
1621517080000|2021-05-20 13:24:40|6614.1|6611.3|6613.2|6610.4|6614.7|6611.9|6612.7|6609.9|34
1621517090000|2021-05-20 13:24:50|6613.7|6610.9|6611.8|6609|6613.7|6610.9|6611.7|6608.9|6
1621517100000|2021-05-20 13:25:00|6612.2|6609.4|6614.3|6611.5|6614.3|6611.5|6610.7|6607.9|28
1621517110000|2021-05-20 13:25:10|6614.7|6611.9|6615.3|6612.5|6616.7|6613.9|6614.2|6611.4|8
1621517120000|2021-05-20 13:25:20|6615.7|6612.9|6615.8|6613|6616.3|6613.5|6613.7|6610.9|78
1621517130000|2021-05-20 13:25:30|6616.2|6613.4|6618.7|6615.9|6618.7|6615.9|6614.7|6611.9|24
1621517140000|2021-05-20 13:25:40|6618.3|6615.5|6617.7|6614.9|6619.7|6616.9|6617.7|6614.9|19
1621517150000|2021-05-20 13:25:50|6617.2|6614.4|6620.2|6617.4|6620.8|6618|6617.2|6614.4|20
1621517160000|2021-05-20 13:26:00|6619.5|6616.7|6624.6|6621.8|6626|6623.2|6619.5|6616.7|20
1621517170000|2021-05-20 13:26:10|6625|6622.2|6625.8|6623|6626.5|6623.7|6624.2|6621.4|11
1621517180000|2021-05-20 13:26:20|6625.5|6622.7|6625.5|6622.7|6625.5|6622.7|6624.8|6622|18
1621517190000|2021-05-20 13:26:30|6625.8|6623|6625.5|6622.7|6626.5|6623.7|6625.5|6622.7|7
1621517200000|2021-05-20 13:26:40|6625.8|6623|6626.2|6623.4|6626.6|6623.8|6625|6622.2|34
1621517210000|2021-05-20 13:26:50|6626.3|6623.5|6624|6621.2|6626.3|6623.5|6623.3|6620.5|21
1621517220000|2021-05-20 13:27:00|6624.3|6621.5|6627.3|6624.5|6627.5|6624.7|6623|6620.2|34
1621517230000|2021-05-20 13:27:10|6627.5|6624.7|6629.5|6626.7|6629.5|6626.7|6627|6624.2|19
1621517240000|2021-05-20 13:27:20|6629.3|6626.5|6629|6626.2|6629.8|6627|6628.5|6625.7|27
1621517250000|2021-05-20 13:27:30|6629.1|6626.3|6630.5|6627.7|6631|6628.2|6629.1|6626.3|57
1621517260000|2021-05-20 13:27:40|6630.7|6627.9|6630.5|6627.7|6631.5|6628.7|6630.3|6627.5|32
1621517270000|2021-05-20 13:27:50|6630|6627.2|6629.5|6626.7|6630|6627.2|6629.5|6626.7|10
1621517280000|2021-05-20 13:28:00|6629|6626.2|6628.8|6626|6629.5|6626.7|6628|6625.2|23
1621517290000|2021-05-20 13:28:10|6629|6626.2|6630.5|6627.7|6632.8|6630|6629|6626.2|100
1621517300000|2021-05-20 13:28:20|6630.6|6627.8|6629.8|6627|6631.3|6628.5|6629.6|6626.8|14
1621517310000|2021-05-20 13:28:30|6629.5|6626.7|6630.5|6627.7|6630.8|6628|6629.3|6626.5|10
1621517320000|2021-05-20 13:28:40|6630.3|6627.5|6630.8|6628|6631|6628.2|6630.3|6627.5|17
1621517330000|2021-05-20 13:28:50|6631|6628.2|6630.5|6627.7|6631.3|6628.5|6630.2|6627.4|25
1621517340000|2021-05-20 13:29:00|6630.8|6628|6628.1|6625.3|6631|6628.2|6627.7|6624.9|54
1621517350000|2021-05-20 13:29:10|6627.8|6625|6623.8|6621|6627.8|6625|6623.3|6620.5|67
1621517360000|2021-05-20 13:29:20|6625.2|6622.4|6624.7|6621.9|6626.3|6623.5|6624.1|6621.3|61
1621517370000|2021-05-20 13:29:30|6624.8|6622|6624.3|6621.5|6625.2|6622.4|6624.2|6621.4|7
1621517380000|2021-05-20 13:29:40|6624.2|6621.4|6622.6|6619.8|6624.2|6621.4|6622.3|6619.5|6
1621517390000|2021-05-20 13:29:50|6622.7|6619.9|6623.6|6620.8|6623.7|6620.9|6622.6|6619.8|16
1621517400000|2021-05-20 13:30:00|6623.2|6620.4|6622.7|6619.9|6623.2|6620.4|6620.7|6617.9|28
1621517410000|2021-05-20 13:30:10|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|6618.7|6615.9|83
1621517420000|2021-05-20 13:30:20|6622.7|6619.9|6623.7|6620.9|6624.2|6621.4|6622.7|6619.9|16
1621517430000|2021-05-20 13:30:30|6623.8|6621|6624.2|6621.4|6626.7|6623.9|6623.3|6620.5|39
1621517440000|2021-05-20 13:30:40|6624.3|6621.5|6623.3|6620.5|6624.3|6621.5|6623.2|6620.4|11
1621517450000|2021-05-20 13:30:50|6623.1|6620.3|6621.1|6618.3|6623.1|6620.3|6620.6|6617.8|16
1621517460000|2021-05-20 13:31:00|6620.7|6617.9|6616.6|6613.8|6621.1|6618.3|6616.6|6613.8|33
1621517470000|2021-05-20 13:31:10|6616.3|6613.5|6614.6|6611.8|6616.6|6613.8|6613.5|6610.7|17
1621517480000|2021-05-20 13:31:20|6615.1|6612.3|6615.8|6613|6616.1|6613.3|6614.2|6611.4|7
1621517490000|2021-05-20 13:31:30|6616.6|6613.8|6617.6|6614.8|6618|6615.2|6616.6|6613.8|21
1621517500000|2021-05-20 13:31:40|6617.7|6614.9|6611.1|6608.3|6617.7|6614.9|6611|6608.2|52
1621517510000|2021-05-20 13:31:50|6610.6|6607.8|6610.5|6607.7|6612.6|6609.8|6610.5|6607.7|14
1621517520000|2021-05-20 13:32:00|6610.6|6607.8|6612.5|6609.7|6613.1|6610.3|6610.6|6607.8|43
1621517530000|2021-05-20 13:32:10|6612.6|6609.8|6615.6|6612.8|6615.6|6612.8|6612.6|6609.8|28
1621517540000|2021-05-20 13:32:20|6616.5|6613.7|6616.2|6613.4|6618.6|6615.8|6616|6613.2|12
1621517550000|2021-05-20 13:32:30|6615.8|6613|6617.6|6614.8|6617.6|6614.8|6615.2|6612.4|8
1621517560000|2021-05-20 13:32:40|6617.5|6614.7|6617.1|6614.3|6617.6|6614.8|6616.2|6613.4|5
1621517570000|2021-05-20 13:32:50|6617.5|6614.7|6622.5|6619.7|6623|6620.2|6617.5|6614.7|32
1621517580000|2021-05-20 13:33:00|6622.1|6619.3|6622.2|6619.4|6623.1|6620.3|6620.6|6617.8|48
1621517590000|2021-05-20 13:33:10|6622.1|6619.3|6620.8|6618|6625.2|6622.4|6620.8|6618|20
1621517600000|2021-05-20 13:33:20|6621.1|6618.3|6621.2|6618.4|6621.2|6618.4|6619.7|6616.9|6
1621517610000|2021-05-20 13:33:30|6621.1|6618.3|6621.4|6618.6|6622.7|6619.9|6619.7|6616.9|48
1621517620000|2021-05-20 13:33:40|6620.6|6617.8|6623.2|6620.4|6624.2|6621.4|6620.6|6617.8|17
1621517630000|2021-05-20 13:33:50|6622.1|6619.3|6619|6616.2|6622.1|6619.3|6619|6616.2|62
1621517640000|2021-05-20 13:34:00|6618.5|6615.7|6616.2|6613.4|6619.1|6616.3|6616.1|6613.3|53
1621517650000|2021-05-20 13:34:10|6617.5|6614.7|6614.5|6611.7|6617.5|6614.7|6613.7|6610.9|54
1621517660000|2021-05-20 13:34:20|6614|6611.2|6615|6612.2|6615.1|6612.3|6613.5|6610.7|20
1621517670000|2021-05-20 13:34:30|6614.6|6611.8|6613.1|6610.3|6614.6|6611.8|6612.6|6609.8|87
1621517680000|2021-05-20 13:34:40|6612.5|6609.7|6606.6|6603.8|6612.5|6609.7|6606.6|6603.8|158
1621517690000|2021-05-20 13:34:50|6606.7|6603.9|6606.1|6603.3|6607.6|6604.8|6605|6602.2|27
1621517700000|2021-05-20 13:35:00|6607.1|6604.3|6606|6603.2|6607.1|6604.3|6604.5|6601.7|56
1621517710000|2021-05-20 13:35:10|6606.1|6603.3|6608.6|6605.8|6608.6|6605.8|6606|6603.2|52
1621517720000|2021-05-20 13:35:20|6608.5|6605.7|6608.6|6605.8|6609.5|6606.7|6608.1|6605.3|10
1621517730000|2021-05-20 13:35:30|6608.5|6605.7|6605.6|6602.8|6608.5|6605.7|6605|6602.2|40
1621517740000|2021-05-20 13:35:40|6605.7|6602.9|6599.7|6596.9|6606.1|6603.3|6598.5|6595.7|398
1621517750000|2021-05-20 13:35:50|6599.6|6596.8|6598.8|6596|6601.1|6598.3|6598.5|6595.7|52
1621517760000|2021-05-20 13:36:00|6599.6|6596.8|6598.4|6595.6|6599.6|6596.8|6597.1|6594.3|164
1621517770000|2021-05-20 13:36:10|6598.5|6595.7|6597.9|6595.1|6598.5|6595.7|6597.9|6595.1|45
1621517780000|2021-05-20 13:36:20|6596.3|6593.5|6597|6594.2|6597.5|6594.7|6595.9|6593.1|56
1621517790000|2021-05-20 13:36:30|6596.9|6594.1|6597.9|6595.1|6598|6595.2|6596.4|6593.6|47
1621517800000|2021-05-20 13:36:40|6597.5|6594.7|6595.4|6592.6|6597.5|6594.7|6594.9|6592.1|25
1621517810000|2021-05-20 13:36:50|6595|6592.2|6594.5|6591.7|6595|6592.2|6593.5|6590.7|20
1621517820000|2021-05-20 13:37:00|6594.4|6591.6|6594.9|6592.1|6595.5|6592.7|6591.9|6589.1|110
1621517830000|2021-05-20 13:37:10|6594.5|6591.7|6593.4|6590.6|6594.5|6591.7|6591.5|6588.7|82
1621517840000|2021-05-20 13:37:20|6592.9|6590.1|6591.5|6588.7|6593.5|6590.7|6590.5|6587.7|26
1621517850000|2021-05-20 13:37:30|6591.4|6588.6|6590.5|6587.7|6591.5|6588.7|6588.5|6585.7|69
1621517860000|2021-05-20 13:37:40|6590.4|6587.6|6590|6587.2|6591.5|6588.7|6589.4|6586.6|39
1621517870000|2021-05-20 13:37:50|6589.5|6586.7|6591.5|6588.7|6594.5|6591.7|6588.5|6585.7|83
1621517880000|2021-05-20 13:38:00|6591.9|6589.1|6590.7|6587.9|6592.5|6589.7|6589.4|6586.6|53
1621517890000|2021-05-20 13:38:10|6590.4|6587.6|6590.4|6587.6|6591.4|6588.6|6589.9|6587.1|17
1621517900000|2021-05-20 13:38:20|6589.9|6587.1|6589.5|6586.7|6590.5|6587.7|6589.4|6586.6|18
1621517910000|2021-05-20 13:38:30|6589.9|6587.1|6590.5|6587.7|6590.5|6587.7|6588.4|6585.6|33
1621517920000|2021-05-20 13:38:40|6590.4|6587.6|6588.9|6586.1|6591.5|6588.7|6588|6585.2|38
1621517930000|2021-05-20 13:38:50|6589|6586.2|6589.9|6587.1|6592.3|6589.5|6588.9|6586.1|34
1621517940000|2021-05-20 13:39:00|6590|6587.2|6588.9|6586.1|6590.5|6587.7|6588.3|6585.5|30
1621517950000|2021-05-20 13:39:10|6588.5|6585.7|6589.4|6586.6|6590.4|6587.6|6588.5|6585.7|17
1621517960000|2021-05-20 13:39:20|6589.3|6586.5|6588.9|6586.1|6589.8|6587|6588.9|6586.1|10
1621517970000|2021-05-20 13:39:30|6588.7|6585.9|6588.4|6585.6|6588.8|6586|6587.5|6584.7|23
1621517980000|2021-05-20 13:39:40|6588.5|6585.7|6586.3|6583.5|6588.9|6586.1|6586.3|6583.5|43
1621517990000|2021-05-20 13:39:50|6586.4|6583.6|6583.4|6580.6|6586.5|6583.7|6583.4|6580.6|145
1621518000000|2021-05-20 13:40:00|6584.4|6581.6|6585.4|6582.6|6585.9|6583.1|6583.5|6580.7|46
1621518010000|2021-05-20 13:40:10|6585.5|6582.7|6586.3|6583.5|6586.5|6583.7|6584.9|6582.1|41
1621518020000|2021-05-20 13:40:20|6585.9|6583.1|6586|6583.2|6586.5|6583.7|6584.9|6582.1|23
1621518030000|2021-05-20 13:40:30|6586.5|6583.7|6586.5|6583.7|6587|6584.2|6585.9|6583.1|31
1621518040000|2021-05-20 13:40:40|6586.9|6584.1|6592|6589.2|6592.5|6589.7|6586.4|6583.6|112
1621518050000|2021-05-20 13:40:50|6591.9|6589.1|6593.5|6590.7|6593.5|6590.7|6591.4|6588.6|148
1621518060000|2021-05-20 13:41:00|6593.4|6590.6|6594.1|6591.3|6594.1|6591.3|6592.4|6589.6|85
1621518070000|2021-05-20 13:41:10|6594|6591.2|6598.4|6595.6|6598.5|6595.7|6592.9|6590.1|78
1621518080000|2021-05-20 13:41:20|6598.3|6595.5|6599.9|6597.1|6602|6599.2|6597.5|6594.7|56
1621518090000|2021-05-20 13:41:30|6599.4|6596.6|6598.6|6595.8|6600|6597.2|6598.5|6595.7|51
1621518100000|2021-05-20 13:41:40|6599.1|6596.3|6600.5|6597.7|6600.5|6597.7|6599|6596.2|12
1621518110000|2021-05-20 13:41:50|6600.4|6597.6|6601.3|6598.5|6601.5|6598.7|6600.3|6597.5|17
1621518120000|2021-05-20 13:42:00|6600.5|6597.7|6600.4|6597.6|6601.5|6598.7|6600.3|6597.5|36
1621518130000|2021-05-20 13:42:10|6600.9|6598.1|6600.9|6598.1|6601.5|6598.7|6600.9|6598.1|9
1621518140000|2021-05-20 13:42:20|6599.9|6597.1|6596.3|6593.5|6600.5|6597.7|6596.3|6593.5|32
1621518150000|2021-05-20 13:42:30|6595|6592.2|6595.3|6592.5|6595.4|6592.6|6594.3|6591.5|13
1621518160000|2021-05-20 13:42:40|6595.5|6592.7|6596.4|6593.6|6596.9|6594.1|6595.5|6592.7|15
1621518170000|2021-05-20 13:42:50|6596.5|6593.7|6598.4|6595.6|6598.4|6595.6|6596.5|6593.7|13
1621518180000|2021-05-20 13:43:00|6598.8|6596|6599.4|6596.6|6599.9|6597.1|6596.9|6594.1|22
1621518190000|2021-05-20 13:43:10|6599.9|6597.1|6599.5|6596.7|6599.9|6597.1|6598.9|6596.1|1
1621518200000|2021-05-20 13:43:20|6599.4|6596.6|6597.8|6595|6599.9|6597.1|6597.8|6595|14
1621518210000|2021-05-20 13:43:30|6597|6594.2|6596.4|6593.6|6597|6594.2|6595.9|6593.1|12
1621518220000|2021-05-20 13:43:40|6595.9|6593.1|6597.5|6594.7|6597.5|6594.7|6595.4|6592.6|39
1621518230000|2021-05-20 13:43:50|6597.6|6594.8|6597|6594.2|6598|6595.2|6596.9|6594.1|15
1621518240000|2021-05-20 13:44:00|6596.3|6593.5|6594.9|6592.1|6596.3|6593.5|6594.9|6592.1|30
1621518250000|2021-05-20 13:44:10|6594.8|6592|6595|6592.2|6596.4|6593.6|6593.9|6591.1|11
1621518260000|2021-05-20 13:44:20|6594.9|6592.1|6595|6592.2|6596|6593.2|6594.9|6592.1|0
1621518270000|2021-05-20 13:44:30|6594.9|6592.1|6591.9|6589.1|6595|6592.2|6591.9|6589.1|12
1621518280000|2021-05-20 13:44:40|6592.1|6589.3|6593.5|6590.7|6593.5|6590.7|6591.9|6589.1|13
1621518290000|2021-05-20 13:44:50|6593.4|6590.6|6592|6589.2|6593.4|6590.6|6592|6589.2|0
1621518300000|2021-05-20 13:45:00|6591.9|6589.1|6588.4|6585.6|6591.9|6589.1|6588.4|6585.6|30
1621518310000|2021-05-20 13:45:10|6588.9|6586.1|6590.9|6588.1|6591.5|6588.7|6588.4|6585.6|18
1621518320000|2021-05-20 13:45:20|6591|6588.2|6594.9|6592.1|6595.9|6593.1|6591|6588.2|31
1621518330000|2021-05-20 13:45:30|6595|6592.2|6593.9|6591.1|6595|6592.2|6593.1|6590.3|9
1621518340000|2021-05-20 13:45:40|6593.8|6591|6590.9|6588.1|6593.8|6591|6590.9|6588.1|4
1621518350000|2021-05-20 13:45:50|6591|6588.2|6591.4|6588.6|6592.4|6589.6|6589.9|6587.1|6
1621518360000|2021-05-20 13:46:00|6591.5|6588.7|6593.4|6590.6|6593.9|6591.1|6591.5|6588.7|527
1621518370000|2021-05-20 13:46:10|6593.9|6591.1|6594.5|6591.7|6594.5|6591.7|6592.3|6589.5|20
1621518380000|2021-05-20 13:46:20|6594.4|6591.6|6599.8|6597|6599.9|6597.1|6594.3|6591.5|39
1621518390000|2021-05-20 13:46:30|6599.3|6596.5|6598.8|6596|6599.8|6597|6596.4|6593.6|27
1621518400000|2021-05-20 13:46:40|6599.3|6596.5|6598.4|6595.6|6599.4|6596.6|6597.9|6595.1|26
1621518410000|2021-05-20 13:46:50|6598.7|6595.9|6595.5|6592.7|6598.9|6596.1|6595.5|6592.7|73
1621518420000|2021-05-20 13:47:00|6594.8|6592|6595.9|6593.1|6596.5|6593.7|6593.9|6591.1|17
1621518430000|2021-05-20 13:47:10|6596|6593.2|6595.4|6592.6|6596|6593.2|6594.6|6591.8|18
1621518440000|2021-05-20 13:47:20|6594.9|6592.1|6591|6588.2|6594.9|6592.1|6590.9|6588.1|11
1621518450000|2021-05-20 13:47:30|6591.4|6588.6|6589.9|6587.1|6591.4|6588.6|6589.3|6586.5|56
1621518460000|2021-05-20 13:47:40|6590|6587.2|6591|6588.2|6591|6588.2|6589.9|6587.1|19
1621518470000|2021-05-20 13:47:50|6591.5|6588.7|6588.9|6586.1|6591.5|6588.7|6587.9|6585.1|24
1621518480000|2021-05-20 13:48:00|6588.8|6586|6587|6584.2|6588.9|6586.1|6584.9|6582.1|82
1621518490000|2021-05-20 13:48:10|6587.4|6584.6|6586.4|6583.6|6587.4|6584.6|6585.5|6582.7|28
1621518500000|2021-05-20 13:48:20|6586.5|6583.7|6586.5|6583.7|6587.4|6584.6|6585.9|6583.1|23
1621518510000|2021-05-20 13:48:30|6586.9|6584.1|6586.9|6584.1|6587.4|6584.6|6585.9|6583.1|22
1621518520000|2021-05-20 13:48:40|6588.1|6585.3|6586.4|6583.6|6588.1|6585.3|6586.4|6583.6|24
1621518530000|2021-05-20 13:48:50|6585.4|6582.6|6584.8|6582|6586.4|6583.6|6584.8|6582|19
1621518540000|2021-05-20 13:49:00|6584.9|6582.1|6587.9|6585.1|6588.3|6585.5|6584.8|6582|28
1621518550000|2021-05-20 13:49:10|6588.3|6585.5|6588.4|6585.6|6589.9|6587.1|6587.4|6584.6|20
1621518560000|2021-05-20 13:49:20|6588.5|6585.7|6589.9|6587.1|6590|6587.2|6587.9|6585.1|13
1621518570000|2021-05-20 13:49:30|6589.8|6587|6587.9|6585.1|6589.8|6587|6587.9|6585.1|10
1621518580000|2021-05-20 13:49:40|6587.5|6584.7|6587.8|6585|6588.9|6586.1|6587.5|6584.7|14
1621518590000|2021-05-20 13:49:50|6587.9|6585.1|6589.5|6586.7|6589.5|6586.7|6585.9|6583.1|34
1621518600000|2021-05-20 13:50:00|6589.9|6587.1|6594|6591.2|6595|6592.2|6589.4|6586.6|35
1621518610000|2021-05-20 13:50:10|6593.9|6591.1|6600.1|6597.3|6600.1|6597.3|6593.9|6591.1|124
1621518620000|2021-05-20 13:50:20|6600.3|6597.5|6604.5|6601.7|6606.2|6603.4|6600.3|6597.5|153
1621518630000|2021-05-20 13:50:30|6604.1|6601.3|6609.5|6606.7|6610.7|6607.9|6602|6599.2|345
1621518640000|2021-05-20 13:50:40|6609.6|6606.8|6605|6602.2|6609.6|6606.8|6604.9|6602.1|112
1621518650000|2021-05-20 13:50:50|6604.9|6602.1|6603.4|6600.6|6605|6602.2|6603|6600.2|7
1621518660000|2021-05-20 13:51:00|6603|6600.2|6600.9|6598.1|6603.9|6601.1|6600|6597.2|85
1621518670000|2021-05-20 13:51:10|6600|6597.2|6601|6598.2|6601|6598.2|6599.9|6597.1|7
1621518680000|2021-05-20 13:51:20|6601.1|6598.3|6599.4|6596.6|6601.6|6598.8|6599|6596.2|4
1621518690000|2021-05-20 13:51:30|6599.9|6597.1|6597.6|6594.8|6600.5|6597.7|6596|6593.2|103
1621518700000|2021-05-20 13:51:40|6597.5|6594.7|6596.2|6593.4|6597.5|6594.7|6595.1|6592.3|114
1621518710000|2021-05-20 13:51:50|6596.1|6593.3|6595|6592.2|6596.1|6593.3|6594.5|6591.7|90
1621518720000|2021-05-20 13:52:00|6595.1|6592.3|6595|6592.2|6596.1|6593.3|6594.6|6591.8|25
1621518730000|2021-05-20 13:52:10|6595.1|6592.3|6592.5|6589.7|6595.1|6592.3|6592|6589.2|20
1621518740000|2021-05-20 13:52:20|6592.4|6589.6|6588.2|6585.4|6592.4|6589.6|6585.4|6582.6|828
1621518750000|2021-05-20 13:52:30|6588.5|6585.7|6589.1|6586.3|6589.1|6586.3|6588.1|6585.3|7
1621518760000|2021-05-20 13:52:40|6588.6|6585.8|6588.6|6585.8|6588.6|6585.8|6587.5|6584.7|4
1621518770000|2021-05-20 13:52:50|6589.1|6586.3|6591.5|6588.7|6591.5|6588.7|6589.1|6586.3|6
1621518780000|2021-05-20 13:53:00|6592|6589.2|6595|6592.2|6596.1|6593.3|6591.9|6589.1|22
1621518790000|2021-05-20 13:53:10|6594.6|6591.8|6592.5|6589.7|6594.6|6591.8|6592.5|6589.7|22
1621518800000|2021-05-20 13:53:20|6592.1|6589.3|6591.1|6588.3|6592.1|6589.3|6590.5|6587.7|28
1621518810000|2021-05-20 13:53:30|6591.5|6588.7|6593|6590.2|6593.1|6590.3|6591.5|6588.7|9
1621518820000|2021-05-20 13:53:40|6592.1|6589.3|6593.1|6590.3|6594.1|6591.3|6592.1|6589.3|17
1621518830000|2021-05-20 13:53:50|6593.2|6590.4|6592.2|6589.4|6594.1|6591.3|6592.2|6589.4|8
1621518840000|2021-05-20 13:54:00|6593|6590.2|6589.6|6586.8|6593|6590.2|6589.6|6586.8|49
1621518850000|2021-05-20 13:54:10|6589|6586.2|6588.1|6585.3|6589|6586.2|6588|6585.2|2
1621518860000|2021-05-20 13:54:20|6588.5|6585.7|6590.6|6587.8|6591|6588.2|6588.5|6585.7|34
1621518870000|2021-05-20 13:54:30|6590.7|6587.9|6590.6|6587.8|6591.2|6588.4|6590.5|6587.7|9
1621518880000|2021-05-20 13:54:40|6590.5|6587.7|6589.1|6586.3|6591.6|6588.8|6589.1|6586.3|10
1621518890000|2021-05-20 13:54:50|6589.7|6586.9|6591.6|6588.8|6592.2|6589.4|6589.7|6586.9|17
1621518900000|2021-05-20 13:55:00|6591.2|6588.4|6592.1|6589.3|6592.6|6589.8|6590.6|6587.8|40
1621518910000|2021-05-20 13:55:10|6591.5|6588.7|6589.7|6586.9|6592.5|6589.7|6589.6|6586.8|31
1621518920000|2021-05-20 13:55:20|6590.1|6587.3|6592.1|6589.3|6592.1|6589.3|6589.7|6586.9|21
1621518930000|2021-05-20 13:55:30|6591.6|6588.8|6592.1|6589.3|6592.1|6589.3|6591|6588.2|4
1621518940000|2021-05-20 13:55:40|6591.2|6588.4|6590.5|6587.7|6591.2|6588.4|6590.1|6587.3|9
1621518950000|2021-05-20 13:55:50|6590.1|6587.3|6589.7|6586.9|6590.6|6587.8|6589.5|6586.7|12
1621518960000|2021-05-20 13:56:00|6590.1|6587.3|6593.6|6590.8|6593.7|6590.9|6589.6|6586.8|109
1621518970000|2021-05-20 13:56:10|6593.1|6590.3|6595.1|6592.3|6595.7|6592.9|6593.1|6590.3|32
1621518980000|2021-05-20 13:56:20|6595.5|6592.7|6597.6|6594.8|6598.9|6596.1|6595.5|6592.7|34
1621518990000|2021-05-20 13:56:30|6598|6595.2|6599.6|6596.8|6599.6|6596.8|6597.1|6594.3|29
1621519000000|2021-05-20 13:56:40|6599.5|6596.7|6596.2|6593.4|6599.6|6596.8|6595.6|6592.8|90
1621519010000|2021-05-20 13:56:50|6595.7|6592.9|6594.6|6591.8|6596.1|6593.3|6594.6|6591.8|14
1621519020000|2021-05-20 13:57:00|6595.1|6592.3|6598.6|6595.8|6599|6596.2|6594.6|6591.8|25
1621519030000|2021-05-20 13:57:10|6599.1|6596.3|6602.7|6599.9|6602.7|6599.9|6599.1|6596.3|28
1621519040000|2021-05-20 13:57:20|6603.1|6600.3|6602.1|6599.3|6603.1|6600.3|6602|6599.2|4
1621519050000|2021-05-20 13:57:30|6602|6599.2|6604.6|6601.8|6604.7|6601.9|6601.5|6598.7|64
1621519060000|2021-05-20 13:57:40|6604.1|6601.3|6601|6598.2|6604.1|6601.3|6599.5|6596.7|22
1621519070000|2021-05-20 13:57:50|6599.9|6597.1|6600.1|6597.3|6601|6598.2|6599|6596.2|25
1621519080000|2021-05-20 13:58:00|6600|6597.2|6601|6598.2|6602.2|6599.4|6599|6596.2|29
1621519090000|2021-05-20 13:58:10|6601.1|6598.3|6601.5|6598.7|6602.1|6599.3|6601|6598.2|19
1621519100000|2021-05-20 13:58:20|6601.2|6598.4|6601.1|6598.3|6603.2|6600.4|6600.6|6597.8|11
1621519110000|2021-05-20 13:58:30|6601.6|6598.8|6599|6596.2|6601.6|6598.8|6598|6595.2|49
1621519120000|2021-05-20 13:58:40|6598.5|6595.7|6598.1|6595.3|6598.5|6595.7|6597|6594.2|47
1621519130000|2021-05-20 13:58:50|6598|6595.2|6597|6594.2|6599.1|6596.3|6597|6594.2|25
1621519140000|2021-05-20 13:59:00|6596.9|6594.1|6595.5|6592.7|6596.9|6594.1|6595.5|6592.7|24
1621519150000|2021-05-20 13:59:10|6595.4|6592.6|6594|6591.2|6596|6593.2|6593.2|6590.4|47
1621519160000|2021-05-20 13:59:20|6593.5|6590.7|6592.4|6589.6|6594.5|6591.7|6592|6589.2|54
1621519170000|2021-05-20 13:59:30|6592|6589.2|6590|6587.2|6592.1|6589.3|6589.7|6586.9|137
1621519180000|2021-05-20 13:59:40|6589.9|6587.1|6591|6588.2|6591.1|6588.3|6589.5|6586.7|15
1621519190000|2021-05-20 13:59:50|6591.5|6588.7|6592|6589.2|6593.5|6590.7|6591|6588.2|20
1621519200000|2021-05-20 14:00:00|6591.5|6588.7|6588.5|6585.7|6593|6590.2|6587.5|6584.7|34
1621519210000|2021-05-20 14:00:10|6588.1|6585.3|6591.9|6589.1|6592|6589.2|6587.5|6584.7|237
1621519220000|2021-05-20 14:00:20|6590.9|6588.1|6588.9|6586.1|6590.9|6588.1|6587.4|6584.6|158
1621519230000|2021-05-20 14:00:30|6589|6586.2|6589.9|6587.1|6589.9|6587.1|6586.9|6584.1|40
1621519240000|2021-05-20 14:00:40|6588.8|6586|6590.6|6587.8|6594|6591.2|6588.8|6586|593
1621519250000|2021-05-20 14:00:50|6590.5|6587.7|6588.5|6585.7|6590.6|6587.8|6587|6584.2|15
1621519260000|2021-05-20 14:01:00|6588.6|6585.8|6583.9|6581.1|6590.1|6587.3|6582.3|6579.5|759
1621519270000|2021-05-20 14:01:10|6583.8|6581|6584.8|6582|6584.9|6582.1|6583.7|6580.9|18
1621519280000|2021-05-20 14:01:20|6583.9|6581.1|6586|6583.2|6586.4|6583.6|6583.9|6581.1|148
1621519290000|2021-05-20 14:01:30|6586.4|6583.6|6581.4|6578.6|6586.4|6583.6|6581.4|6578.6|74
1621519300000|2021-05-20 14:01:40|6581.3|6578.5|6572.9|6570.1|6581.4|6578.6|6569.8|6567|627
1621519310000|2021-05-20 14:01:50|6572.8|6570|6574.7|6571.9|6574.8|6572|6570.3|6567.5|120
1621519320000|2021-05-20 14:02:00|6574.3|6571.5|6574.5|6571.7|6576.3|6573.5|6572.9|6570.1|328
1621519330000|2021-05-20 14:02:10|6574.4|6571.6|6579.9|6577.1|6580|6577.2|6573.5|6570.7|116
1621519340000|2021-05-20 14:02:20|6580.8|6578|6580.4|6577.6|6583.4|6580.6|6580.3|6577.5|132
1621519350000|2021-05-20 14:02:30|6580.5|6577.7|6580.4|6577.6|6581.4|6578.6|6580.4|6577.6|19
1621519360000|2021-05-20 14:02:40|6580.3|6577.5|6583.8|6581|6583.9|6581.1|6580.3|6577.5|29
1621519370000|2021-05-20 14:02:50|6583.3|6580.5|6581.9|6579.1|6583.3|6580.5|6581.4|6578.6|4
1621519380000|2021-05-20 14:03:00|6582|6579.2|6583|6580.2|6586.9|6584.1|6581|6578.2|53
1621519390000|2021-05-20 14:03:10|6582.9|6580.1|6583.5|6580.7|6583.9|6581.1|6581.5|6578.7|19
1621519400000|2021-05-20 14:03:20|6583.9|6581.1|6583.4|6580.6|6586.5|6583.7|6583.4|6580.6|16
1621519410000|2021-05-20 14:03:30|6582.8|6580|6586.8|6584|6587.8|6585|6582.4|6579.5|345
1621519420000|2021-05-20 14:03:40|6586.3|6583.5|6583.8|6581|6586.5|6583.7|6583.3|6580.5|20
1621519430000|2021-05-20 14:03:50|6583.7|6580.9|6581.8|6579|6583.9|6581.1|6581.8|6579|21
1621519440000|2021-05-20 14:04:00|6580.9|6578.1|6583.4|6580.6|6583.4|6580.6|6580.9|6578.1|14
1621519450000|2021-05-20 14:04:10|6583.9|6581.1|6584.5|6581.7|6584.5|6581.7|6582.9|6580.1|16
1621519460000|2021-05-20 14:04:20|6585.3|6582.5|6584.8|6582|6586.4|6583.6|6584.5|6581.7|11
1621519470000|2021-05-20 14:04:30|6584.4|6581.6|6585|6582.2|6585.9|6583.1|6583.9|6581.1|12
1621519480000|2021-05-20 14:04:40|6585.9|6583.1|6586.4|6583.6|6587.9|6585.1|6585.9|6583.1|70
1621519490000|2021-05-20 14:04:50|6586|6583.2|6585.9|6583.1|6586|6583.2|6585.9|6583.1|1
1621519500000|2021-05-20 14:05:00|6584|6581.2|6581.5|6578.7|6584|6581.2|6580.3|6577.5|37
1621519510000|2021-05-20 14:05:10|6581.9|6579.1|6580.4|6577.6|6583.3|6580.5|6580.3|6577.5|9
1621519520000|2021-05-20 14:05:20|6580.3|6577.5|6581|6578.2|6581.4|6578.6|6580.3|6577.5|59
1621519530000|2021-05-20 14:05:30|6580.9|6578.1|6582|6579.2|6582|6579.2|6580.3|6577.5|68
1621519540000|2021-05-20 14:05:40|6582.9|6580.1|6581.8|6579|6583.8|6581|6581.8|6579|6
1621519550000|2021-05-20 14:05:50|6581.3|6578.5|6580.8|6578|6581.3|6578.5|6580.3|6577.5|13
1621519560000|2021-05-20 14:06:00|6580.9|6578.1|6581.9|6579.1|6582.9|6580.1|6580.3|6577.5|34
1621519570000|2021-05-20 14:06:10|6581.4|6578.6|6583.9|6581.1|6584.4|6581.6|6581.4|6578.6|54
1621519580000|2021-05-20 14:06:20|6584|6581.2|6582.4|6579.6|6584.4|6581.6|6582.3|6579.5|8
1621519590000|2021-05-20 14:06:30|6582.3|6579.5|6580.5|6577.7|6583|6580.2|6579.9|6577.1|37
1621519600000|2021-05-20 14:06:40|6580.4|6577.6|6581.9|6579.1|6581.9|6579.1|6580.4|6577.6|13
1621519610000|2021-05-20 14:06:50|6582.5|6579.7|6581.1|6578.3|6582.9|6580.1|6579.9|6577.1|344
1621519620000|2021-05-20 14:07:00|6581.5|6578.7|6580.9|6578.1|6581.9|6579.1|6580.9|6578.1|27
1621519630000|2021-05-20 14:07:10|6580.1|6577.3|6583.4|6580.6|6584.9|6582.1|6579.9|6577.1|47
1621519640000|2021-05-20 14:07:20|6583.5|6580.7|6587.4|6584.6|6587.5|6584.7|6583.4|6580.6|18
1621519650000|2021-05-20 14:07:30|6586.9|6584.1|6582.4|6579.6|6586.9|6584.1|6582.4|6579.6|18
1621519660000|2021-05-20 14:07:40|6582.3|6579.5|6582.9|6580.1|6583.9|6581.1|6582.3|6579.5|8
1621519670000|2021-05-20 14:07:50|6582.4|6579.6|6582.2|6579.4|6583.3|6580.5|6581.8|6579|6
1621519680000|2021-05-20 14:08:00|6581.4|6578.6|6581.3|6578.5|6582.9|6580.1|6581.3|6578.5|119
1621519690000|2021-05-20 14:08:10|6580.3|6577.5|6581.4|6578.6|6582|6579.2|6580.3|6577.5|53
1621519700000|2021-05-20 14:08:20|6581.3|6578.5|6580.3|6577.5|6581.5|6578.7|6580.3|6577.5|25
1621519710000|2021-05-20 14:08:30|6579.7|6576.9|6574.9|6572.1|6579.7|6576.9|6573.9|6571.1|43
1621519720000|2021-05-20 14:08:40|6575.4|6572.6|6572.9|6570.1|6576.3|6573.5|6572.9|6570.1|14
1621519730000|2021-05-20 14:08:50|6572.4|6569.6|6570.3|6567.5|6572.4|6569.6|6570.3|6567.5|42
1621519740000|2021-05-20 14:09:00|6570.9|6568.1|6570.9|6568.1|6571.4|6568.6|6569.9|6567.1|28
1621519750000|2021-05-20 14:09:10|6571|6568.2|6571.9|6569.1|6573.4|6570.6|6571|6568.2|19
1621519760000|2021-05-20 14:09:20|6572|6569.2|6570.9|6568.1|6574.2|6571.4|6570.8|6568|62
1621519770000|2021-05-20 14:09:30|6570.8|6568|6570|6567.2|6571.3|6568.5|6569.9|6567.1|9
1621519780000|2021-05-20 14:09:40|6570.9|6568.1|6570.3|6567.5|6571.3|6568.5|6570.3|6567.5|8
1621519790000|2021-05-20 14:09:50|6569.9|6567.1|6568.4|6565.6|6569.9|6567.1|6568.4|6565.6|12
1621519800000|2021-05-20 14:10:00|6568.3|6565.5|6569|6566.2|6570.9|6568.1|6567.9|6565.1|27
1621519810000|2021-05-20 14:10:10|6569.5|6566.7|6567.9|6565.1|6570.5|6567.7|6567.9|6565.1|48
1621519820000|2021-05-20 14:10:20|6566.9|6564.1|6566|6563.2|6566.9|6564.1|6564.5|6561.7|89
1621519830000|2021-05-20 14:10:30|6566.4|6563.6|6568.9|6566.1|6570|6567.2|6565.9|6563.1|15
1621519840000|2021-05-20 14:10:40|6568.4|6565.6|6568.9|6566.1|6569.9|6567.1|6567.8|6565|10
1621519850000|2021-05-20 14:10:50|6569.4|6566.6|6570.4|6567.6|6570.5|6567.7|6569.4|6566.6|4
1621519860000|2021-05-20 14:11:00|6570.8|6568|6576.9|6574.1|6577|6574.2|6568.8|6566|204
1621519870000|2021-05-20 14:11:10|6576.5|6573.7|6576|6573.2|6576.6|6573.8|6575.4|6572.6|15
1621519880000|2021-05-20 14:11:20|6576.3|6573.5|6574.4|6571.6|6576.9|6574.1|6573.8|6571|55
1621519890000|2021-05-20 14:11:30|6574.3|6571.5|6571.5|6568.7|6574.9|6571.6|6571.5|6568.7|16
1621519900000|2021-05-20 14:11:40|6571.8|6569|6570.4|6567.6|6571.8|6569|6570|6567.2|30
1621519910000|2021-05-20 14:11:50|6570.7|6567.9|6570.8|6568|6571.3|6568.5|6569.9|6567.1|2
1621519920000|2021-05-20 14:12:00|6570.9|6568.1|6572.9|6570.1|6574.5|6571.7|6570.9|6568.1|26
1621519930000|2021-05-20 14:12:10|6572.4|6569.6|6570.9|6568.1|6572.4|6569.6|6570.5|6567.7|13
1621519940000|2021-05-20 14:12:20|6571|6568.2|6567.5|6564.7|6571|6568.2|6567.5|6564.7|15
1621519950000|2021-05-20 14:12:30|6567.9|6565.1|6568.8|6566|6569.4|6566.6|6567.8|6565|16
1621519960000|2021-05-20 14:12:40|6568.3|6565.5|6568.3|6565.5|6569.9|6567.1|6566.9|6564.1|18
1621519970000|2021-05-20 14:12:50|6567.4|6564.6|6567.9|6565.1|6567.9|6565.1|6565.9|6563.1|17
1621519980000|2021-05-20 14:13:00|6568.8|6566|6567.9|6565.1|6568.8|6566|6566.9|6564.1|29
1621519990000|2021-05-20 14:13:10|6568.3|6565.5|6567.8|6565|6569.8|6567|6567.8|6565|8
1621520000000|2021-05-20 14:13:20|6567.3|6564.5|6566|6563.2|6567.3|6564.5|6565.4|6562.6|9
1621520010000|2021-05-20 14:13:30|6566.4|6563.6|6567.9|6565.1|6567.9|6565.1|6566.4|6563.6|8
1621520020000|2021-05-20 14:13:40|6568.3|6565.5|6569.8|6567|6570.4|6567.6|6568.3|6565.5|15
1621520030000|2021-05-20 14:13:50|6569.9|6567.1|6568|6565.2|6570.4|6567.6|6568|6565.2|8
1621520040000|2021-05-20 14:14:00|6568.4|6565.6|6571.4|6568.6|6571.4|6568.6|6568.3|6565.5|23
1621520050000|2021-05-20 14:14:10|6571.5|6568.7|6572.9|6570.1|6572.9|6570.1|6571.3|6568.5|9
1621520060000|2021-05-20 14:14:20|6572.8|6570|6570.3|6567.5|6572.8|6570|6570.3|6567.5|10
1621520070000|2021-05-20 14:14:30|6569.9|6567.1|6571.9|6569.1|6571.9|6569.1|6568.9|6566.1|6
1621520080000|2021-05-20 14:14:40|6571.8|6569|6570.9|6568.1|6571.8|6569|6570.9|6568.1|7
1621520090000|2021-05-20 14:14:50|6570.4|6567.6|6568.9|6566.1|6570.5|6567.7|6568.4|6565.6|8
1621520100000|2021-05-20 14:15:00|6568.7|6565.9|6568.9|6566.1|6569.3|6566.5|6566.9|6564.1|260
1621520110000|2021-05-20 14:15:10|6569|6566.2|6570|6567.2|6570.8|6568|6569|6566.2|13
1621520120000|2021-05-20 14:15:20|6569.9|6567.1|6570.4|6567.6|6571|6568.2|6569.8|6567|27
1621520130000|2021-05-20 14:15:30|6570.3|6567.5|6569.4|6566.6|6570.4|6567.6|6569.4|6566.6|15
1621520140000|2021-05-20 14:15:40|6568.9|6566.1|6568.5|6565.7|6569.4|6566.6|6567|6564.2|11
1621520150000|2021-05-20 14:15:50|6568.6|6565.8|6565.9|6563.1|6569|6566.2|6565.5|6562.7|31
1621520160000|2021-05-20 14:16:00|6564.7|6561.9|6560.9|6558.1|6564.7|6561.9|6559.3|6556.5|79
1621520170000|2021-05-20 14:16:10|6560.7|6557.9|6557.9|6555.1|6560.7|6557.9|6557.4|6554.6|149
1621520180000|2021-05-20 14:16:20|6558|6555.2|6558.4|6555.6|6559.8|6557|6557.9|6555.1|45
1621520190000|2021-05-20 14:16:30|6558.5|6555.7|6560|6557.2|6560.5|6557.7|6557.9|6555.1|122
1621520200000|2021-05-20 14:16:40|6559.9|6557.1|6560.4|6557.6|6560.4|6557.6|6559.9|6557.1|3
1621520210000|2021-05-20 14:16:50|6560.8|6558|6557.9|6555.1|6561.5|6558|6557.9|6555.1|22
1621520220000|2021-05-20 14:17:00|6558.3|6555.5|6560.8|6558|6560.8|6558|6558.3|6555.5|31
1621520230000|2021-05-20 14:17:10|6560.4|6557.6|6560.4|6557.6|6560.5|6557.6|6557|6554.2|127
1621520240000|2021-05-20 14:17:20|6560.5|6557.7|6560.9|6558.1|6560.9|6558.1|6560|6557.2|21
1621520250000|2021-05-20 14:17:30|6560.8|6558|6557.3|6554.5|6560.9|6558.1|6557.3|6554.5|22
1621520260000|2021-05-20 14:17:40|6557.4|6554.6|6557.4|6554.6|6557.9|6555.1|6557.3|6554.5|5
1621520270000|2021-05-20 14:17:50|6557.9|6555.1|6557.9|6555.1|6557.9|6555.1|6557.3|6554.5|15
1621520280000|2021-05-20 14:18:00|6557.8|6555|6557.8|6555|6557.9|6555.1|6556.8|6554|14
1621520290000|2021-05-20 14:18:10|6556.9|6554.1|6557.9|6555.1|6557.9|6555.1|6556.9|6554.1|51
1621520300000|2021-05-20 14:18:20|6559.5|6556.7|6559.9|6557.1|6560.5|6557.7|6559.4|6556.6|37
1621520310000|2021-05-20 14:18:30|6559.4|6556.6|6560.4|6557.6|6560.8|6558|6559.4|6556.6|11
1621520320000|2021-05-20 14:18:40|6560.5|6557.7|6562|6559.2|6562.4|6559.6|6560|6556.7|131
1621520330000|2021-05-20 14:18:50|6561.9|6559.1|6564.4|6561.6|6564.5|6561.7|6561.9|6559.1|17
1621520340000|2021-05-20 14:19:00|6564|6561.2|6572|6569.2|6574.1|6571.3|6564|6561.2|97
1621520350000|2021-05-20 14:19:10|6572.1|6569.3|6573.5|6570.7|6574|6571.2|6572.1|6569.3|26
1621520360000|2021-05-20 14:19:20|6574.1|6571.3|6578.9|6576.1|6580.9|6578.1|6574.1|6571.3|36
1621520370000|2021-05-20 14:19:30|6578.5|6575.7|6576.5|6573.7|6579|6576.2|6575.8|6573|41
1621520380000|2021-05-20 14:19:40|6576.4|6573.6|6576.9|6574.1|6577.4|6574.6|6575.8|6573|4
1621520390000|2021-05-20 14:19:50|6576.8|6574|6576.8|6574|6578|6575.2|6576|6573.2|17
1621520400000|2021-05-20 14:20:00|6576.9|6574.1|6582|6579.2|6582.5|6579.7|6576.9|6574.1|55
1621520410000|2021-05-20 14:20:10|6582.1|6579.3|6586.9|6584.1|6588.5|6585.7|6582.1|6579.3|68
1621520420000|2021-05-20 14:20:20|6587.1|6584.3|6589.5|6586.7|6590.5|6587.7|6585.9|6583.1|20
1621520430000|2021-05-20 14:20:30|6589.9|6587.1|6591.2|6588.4|6592.9|6590.1|6589|6586.2|673
1621520440000|2021-05-20 14:20:40|6591.1|6588.3|6588.5|6585.7|6592.2|6589.4|6588|6585.2|549
1621520450000|2021-05-20 14:20:50|6588.9|6586.1|6589|6586.2|6589.5|6586.7|6588.1|6585.3|11
1621520460000|2021-05-20 14:21:00|6589.1|6586.3|6592|6589.2|6592.1|6589.3|6589.1|6586.3|102
1621520470000|2021-05-20 14:21:10|6592.2|6589.4|6598.3|6595.5|6598.6|6595.8|6592|6588.4|361
1621520480000|2021-05-20 14:21:20|6599.1|6596.3|6596.6|6593.8|6599.6|6596.8|6595|6592.2|150
1621520490000|2021-05-20 14:21:30|6596.1|6593.3|6596.1|6593.3|6597.5|6594.7|6594|6591.2|25
1621520500000|2021-05-20 14:21:40|6596.2|6593.4|6595.2|6592.4|6597.1|6594.3|6595.1|6592.3|20
1621520510000|2021-05-20 14:21:50|6595.1|6592.3|6598|6595.2|6598.2|6595.4|6594.1|6591.3|88
1621520520000|2021-05-20 14:22:00|6598.1|6595.3|6594.5|6591.7|6599.2|6596.4|6594.5|6591.7|237
1621520530000|2021-05-20 14:22:10|6594.9|6592.1|6594.5|6591.7|6596.3|6593.5|6591.5|6588.7|311
1621520540000|2021-05-20 14:22:20|6594.4|6591.6|6594|6591.2|6594.5|6591.7|6592.4|6589.6|19
1621520550000|2021-05-20 14:22:30|6594.1|6591.3|6593.6|6590.8|6595|6592.2|6593|6590.2|379
1621520560000|2021-05-20 14:22:40|6593.9|6591.1|6595|6592.2|6595.5|6592.7|6593.9|6591.1|77
1621520570000|2021-05-20 14:22:50|6595.1|6592.3|6594.6|6591.8|6596|6593.2|6594.6|6591.8|71
1621520580000|2021-05-20 14:23:00|6594|6591.2|6596.5|6593.7|6596.5|6593.7|6593.1|6590.3|583
1621520590000|2021-05-20 14:23:10|6596.9|6594.1|6602.5|6599.7|6603|6600.2|6596.1|6593.3|68
1621520600000|2021-05-20 14:23:20|6602.6|6599.8|6600.5|6597.7|6602.6|6599.8|6599.1|6596.3|54
1621520610000|2021-05-20 14:23:30|6600.1|6597.3|6601.1|6598.3|6602.1|6599.3|6600.1|6597.3|22
1621520620000|2021-05-20 14:23:40|6601|6598.2|6601.6|6598.8|6602.6|6599.8|6600.5|6597.7|5
1621520630000|2021-05-20 14:23:50|6601.1|6598.3|6603.6|6600.8|6605.5|6602.7|6601.1|6598.3|61
1621520640000|2021-05-20 14:24:00|6603.5|6600.7|6602.1|6599.3|6604.7|6601.9|6602.1|6599.3|34
1621520650000|2021-05-20 14:24:10|6602|6599.2|6598.5|6595.7|6602.1|6599.3|6598.5|6595.7|18
1621520660000|2021-05-20 14:24:20|6599.3|6596.5|6600.1|6597.3|6600.1|6597.3|6598.5|6595.7|9
1621520670000|2021-05-20 14:24:30|6600.5|6597.7|6599.6|6596.8|6600.5|6597.7|6599.6|6596.8|8
1621520680000|2021-05-20 14:24:40|6599.5|6596.7|6601|6598.2|6601|6598.2|6599.1|6596.3|7
1621520690000|2021-05-20 14:24:50|6600.6|6597.8|6599.5|6596.7|6601|6598.2|6598.6|6595.8|4
1621520700000|2021-05-20 14:25:00|6599.1|6596.3|6600.6|6597.8|6601|6598.2|6599.1|6596.3|11
1621520710000|2021-05-20 14:25:10|6600.7|6597.9|6602.1|6599.3|6602.1|6599.3|6600.5|6597.7|26
1621520720000|2021-05-20 14:25:20|6602.2|6599.4|6601.5|6598.7|6602.7|6599.9|6601.1|6598.3|33
1621520730000|2021-05-20 14:25:30|6602.5|6599.7|6599.1|6596.3|6602.5|6599.7|6599|6596.2|30
1621520740000|2021-05-20 14:25:40|6599|6596.2|6597.5|6594.7|6599|6596.2|6596.5|6593.7|15
1621520750000|2021-05-20 14:25:50|6598|6595.2|6599.1|6596.3|6599.1|6596.3|6596.5|6593.7|9
1621520760000|2021-05-20 14:26:00|6599.9|6597.1|6598.6|6595.8|6599.9|6597.1|6597.5|6594.7|17
1621520770000|2021-05-20 14:26:10|6598.5|6595.7|6598.5|6595.7|6598.6|6595.8|6598.4|6595.6|4
1621520780000|2021-05-20 14:26:20|6598.7|6595.9|6599|6596.2|6600.5|6597.7|6598.7|6595.9|28
1621520790000|2021-05-20 14:26:30|6598.5|6595.7|6599.5|6596.7|6599.6|6596.8|6597.5|6594.7|14
1621520800000|2021-05-20 14:26:40|6599.4|6596.6|6596.4|6593.6|6599.4|6596.6|6596.4|6593.6|13
1621520810000|2021-05-20 14:26:50|6595.9|6593.1|6589.8|6587|6596.5|6593.7|6589.8|6587|31
1621520820000|2021-05-20 14:27:00|6589.9|6587.1|6590.5|6587.7|6591.5|6588.7|6589.9|6587.1|29
1621520830000|2021-05-20 14:27:10|6590|6587.2|6590.4|6587.6|6591.4|6588.6|6589.9|6587.1|29
1621520840000|2021-05-20 14:27:20|6590.5|6587.7|6590.4|6587.6|6591.5|6588.7|6590.4|6587.6|2
1621520850000|2021-05-20 14:27:30|6589.9|6587.1|6589.9|6587.1|6590.4|6587.6|6589.9|6587.1|2
1621520860000|2021-05-20 14:27:40|6590.3|6587.5|6588.9|6586.1|6590.9|6588.1|6588.9|6586.1|52
1621520870000|2021-05-20 14:27:50|6589|6586.2|6590|6587.2|6590.5|6587.7|6588.9|6586.1|5
1621520880000|2021-05-20 14:28:00|6590.5|6587.7|6590.5|6587.7|6591|6588.2|6590.5|6587.7|14
1621520890000|2021-05-20 14:28:10|6590.4|6587.6|6590|6587.2|6590.4|6587.6|6590|6587.2|6
1621520900000|2021-05-20 14:28:20|6589.5|6586.7|6589|6586.2|6589.5|6586.7|6587|6584.2|29
1621520910000|2021-05-20 14:28:30|6588.9|6586.1|6590.9|6588.1|6591.5|6588.7|6588.9|6586.1|14
1621520920000|2021-05-20 14:28:40|6590.5|6587.7|6591.5|6588.7|6591.5|6588.7|6589.9|6587.1|31
1621520930000|2021-05-20 14:28:50|6591.4|6588.6|6591.4|6588.6|6591.5|6588.7|6590.9|6588.1|33
1621520940000|2021-05-20 14:29:00|6591.5|6588.7|6591|6588.2|6591.5|6588.7|6590.2|6587.4|17
1621520950000|2021-05-20 14:29:10|6590.9|6588.1|6590.4|6587.6|6590.9|6588.1|6590.4|6587.6|0
1621520960000|2021-05-20 14:29:20|6590|6587.2|6590.4|6587.6|6591|6588.2|6590|6587.2|10
1621520970000|2021-05-20 14:29:30|6590.5|6587.7|6589.5|6586.7|6590.5|6587.7|6589.5|6586.7|3
1621520980000|2021-05-20 14:29:40|6589.4|6586.6|6592|6589.2|6592.5|6589.7|6589.4|6586.6|21
1621520990000|2021-05-20 14:29:50|6592.4|6589.6|6591.4|6588.6|6592.5|6589.7|6591.4|6588.6|6
1621521000000|2021-05-20 14:30:00|6591.3|6588.5|6588|6585.2|6591.3|6588.5|6587.5|6584.7|54
1621521010000|2021-05-20 14:30:10|6587.9|6585.1|6583.4|6580.6|6587.9|6585.1|6583.3|6580.5|205
1621521020000|2021-05-20 14:30:20|6583.3|6580.5|6583.8|6581|6584.4|6581.6|6583.3|6580.5|13
1621521030000|2021-05-20 14:30:30|6583.4|6580.6|6580.3|6577.5|6583.9|6581.1|6580.3|6577.5|44
1621521040000|2021-05-20 14:30:40|6580.9|6578.1|6580.9|6578.1|6581.5|6578.7|6580.8|6578|21
1621521050000|2021-05-20 14:30:50|6581.1|6578.3|6581.9|6579.1|6582.5|6579.7|6580.9|6578.1|19
1621521060000|2021-05-20 14:31:00|6581.8|6579|6581.8|6579|6582.3|6579.5|6580.4|6577.6|39
1621521070000|2021-05-20 14:31:10|6581.9|6579.1|6581.4|6578.6|6581.9|6579.1|6581.4|6578.6|20
1621521080000|2021-05-20 14:31:20|6582.2|6579.4|6581.9|6579.1|6582.5|6579.7|6581.9|6579.1|10
1621521090000|2021-05-20 14:31:30|6581.5|6578.7|6580.4|6577.6|6581.5|6578.7|6579.8|6577|56
1621521100000|2021-05-20 14:31:40|6580.3|6577.5|6575.9|6573.1|6580.4|6577.6|6575.9|6573.1|24
1621521110000|2021-05-20 14:31:50|6577|6574.2|6575.4|6572.6|6577.9|6575.1|6575.4|6572.6|28
1621521120000|2021-05-20 14:32:00|6575.3|6572.5|6577.9|6575.1|6577.9|6575.1|6574.9|6572.1|18
1621521130000|2021-05-20 14:32:10|6578.3|6575.5|6574.2|6571.4|6578.3|6575.5|6574.2|6571.4|47
1621521140000|2021-05-20 14:32:20|6573.9|6571.1|6573.9|6571.1|6575.3|6572.5|6573.8|6571|36
1621521150000|2021-05-20 14:32:30|6574.2|6571.4|6573.9|6571.1|6574.3|6571.5|6572.9|6570.1|21
1621521160000|2021-05-20 14:32:40|6574.4|6571.6|6576.4|6573.6|6576.9|6574.1|6574.4|6571.6|49
1621521170000|2021-05-20 14:32:50|6575.9|6573.1|6574.8|6572|6575.9|6573.1|6574.3|6571.5|25
1621521180000|2021-05-20 14:33:00|6575|6572.2|6575.9|6573.1|6576.9|6574.1|6575|6572.2|43
1621521190000|2021-05-20 14:33:10|6576.3|6573.5|6574.7|6571.9|6576.7|6573.9|6574.7|6571.9|20
1621521200000|2021-05-20 14:33:20|6573.9|6571.1|6573.9|6571.1|6574.8|6572|6573.9|6571.1|13
1621521210000|2021-05-20 14:33:30|6573.7|6570.9|6573.5|6570.7|6573.8|6571|6573|6570.2|13
1621521220000|2021-05-20 14:33:40|6574.4|6571.6|6577.2|6574.4|6577.4|6574.6|6574.4|6571.6|20
1621521230000|2021-05-20 14:33:50|6575.9|6573.1|6578|6575.2|6578|6575.2|6575.8|6573|12
1621521240000|2021-05-20 14:34:00|6577.8|6575|6581.9|6579.1|6582.9|6580.1|6577.5|6574.7|20
1621521250000|2021-05-20 14:34:10|6582|6579.2|6581.5|6578.7|6582.9|6580.1|6581|6578.2|19
1621521260000|2021-05-20 14:34:20|6582.1|6579.3|6581.4|6578.6|6582.9|6580.1|6581.4|6578.6|13
1621521270000|2021-05-20 14:34:30|6581|6578.2|6580.9|6578.1|6582|6579.2|6580.9|6578.1|4
1621521280000|2021-05-20 14:34:40|6579.9|6577.1|6578.9|6576.1|6580|6577.2|6578.9|6576.1|6
1621521290000|2021-05-20 14:34:50|6578|6575.2|6575.9|6573.1|6578|6575.2|6575.8|6573|9
1621521300000|2021-05-20 14:35:00|6575.1|6572.3|6568.2|6565.4|6575.1|6572.3|6568|6565.2|410
1621521310000|2021-05-20 14:35:10|6568|6565.2|6572.7|6569.9|6574|6570.5|6568|6564|171
1621521320000|2021-05-20 14:35:20|6572|6569.2|6570.2|6567.4|6572.7|6569.9|6570.2|6567.4|30
1621521330000|2021-05-20 14:35:30|6569.8|6567|6569.7|6566.9|6571|6568.2|6569.7|6566.9|5
1621521340000|2021-05-20 14:35:40|6569.5|6566.7|6573|6570.2|6575|6572.2|6569.5|6566.7|47
1621521350000|2021-05-20 14:35:50|6572.8|6570|6574.3|6571.5|6574.8|6572|6572.8|6570|35
1621521360000|2021-05-20 14:36:00|6574.7|6571.9|6571.7|6568.9|6574.7|6571.9|6571.5|6568.7|28
1621521370000|2021-05-20 14:36:10|6571.2|6568.4|6573.2|6570.4|6573.2|6570.4|6570.3|6567.5|11
1621521380000|2021-05-20 14:36:20|6573|6570.2|6573.7|6570.9|6574.2|6571.4|6572.7|6569.9|7
1621521390000|2021-05-20 14:36:30|6573.5|6570.7|6574.7|6571.9|6575.7|6572.9|6573.5|6570.7|22
1621521400000|2021-05-20 14:36:40|6574.3|6571.5|6575.7|6572.9|6575.7|6572.9|6574.3|6571.5|38
1621521410000|2021-05-20 14:36:50|6575|6572.2|6575.7|6572.9|6576.7|6573.9|6575|6572.2|34
1621521420000|2021-05-20 14:37:00|6576.2|6573.4|6576.8|6574|6577.8|6575|6575.9|6573.1|38
1621521430000|2021-05-20 14:37:10|6577.2|6574.4|6578.2|6575.4|6578.2|6575.4|6576.8|6574|22
1621521440000|2021-05-20 14:37:20|6578.3|6575.5|6580|6577.2|6580|6577.2|6578.3|6575.5|13
1621521450000|2021-05-20 14:37:30|6579.7|6576.9|6581.7|6578.9|6583.2|6580.4|6579.7|6576.9|33
1621521460000|2021-05-20 14:37:40|6582.2|6579.4|6582|6579.2|6582.7|6579.9|6580.7|6577.9|72
1621521470000|2021-05-20 14:37:50|6581|6578.2|6580.2|6577.4|6581.2|6578.4|6579.7|6576.9|43
1621521480000|2021-05-20 14:38:00|6579.8|6577|6577.7|6574.9|6579.8|6577|6577.7|6574.9|24
1621521490000|2021-05-20 14:38:10|6577.8|6575|6579.3|6576.5|6579.3|6576.5|6577.8|6575|31
1621521500000|2021-05-20 14:38:20|6580.2|6577.4|6582.3|6579.5|6582.3|6579.5|6579.8|6577|17
1621521510000|2021-05-20 14:38:30|6581.8|6579|6579.3|6576.5|6581.8|6579|6579.3|6576.5|17
1621521520000|2021-05-20 14:38:40|6579.2|6576.4|6580.7|6577.9|6580.8|6578|6578.3|6575.5|32
1621521530000|2021-05-20 14:38:50|6580.8|6578|6579.7|6576.9|6581.7|6578.9|6579.7|6576.9|40
1621521540000|2021-05-20 14:39:00|6579.4|6576.6|6578.2|6575.4|6579.7|6576.9|6577.7|6574.9|46
1621521550000|2021-05-20 14:39:10|6577.9|6575.1|6578.8|6576|6578.8|6576|6577.9|6575.1|13
1621521560000|2021-05-20 14:39:20|6578.7|6575.9|6579.5|6576.7|6579.7|6576.9|6578.7|6575.9|3
1621521570000|2021-05-20 14:39:30|6578.8|6576|6578.2|6575.4|6578.9|6576.1|6578.2|6575.4|21
1621521580000|2021-05-20 14:39:40|6577.3|6574.5|6577.2|6574.4|6577.3|6574.5|6577.2|6574.4|35
1621521590000|2021-05-20 14:39:50|6577|6574.2|6574|6571.2|6577.2|6574.4|6574|6571.2|39
1621521600000|2021-05-20 14:40:00|6573.7|6570.9|6573.7|6570.9|6573.8|6571|6572.3|6569.5|35
1621521610000|2021-05-20 14:40:10|6574.3|6571.5|6578.3|6575.5|6578.3|6575.5|6574.3|6571.5|49
1621521620000|2021-05-20 14:40:20|6578.8|6576|6577.3|6574.5|6578.8|6576|6576.7|6573.9|36
1621521630000|2021-05-20 14:40:30|6577.7|6574.9|6578.8|6576|6578.8|6576|6576.8|6574|25
1621521640000|2021-05-20 14:40:40|6578.7|6575.9|6577.7|6574.9|6579.5|6576.7|6577.7|6574.9|30
1621521650000|2021-05-20 14:40:50|6577.3|6574.5|6577.2|6574.4|6577.8|6575|6576.2|6573.4|47
1621521660000|2021-05-20 14:41:00|6577.3|6574.5|6581.7|6578.9|6582|6579.2|6577.2|6574.4|53
1621521670000|2021-05-20 14:41:10|6584.8|6582|6593.8|6591|6596.7|6593.9|6584.2|6581.4|238
1621521680000|2021-05-20 14:41:20|6593.7|6590.9|6594.9|6592.1|6595.7|6592.9|6593.2|6590.4|82
1621521690000|2021-05-20 14:41:30|6595.3|6592.5|6593.8|6591|6596.7|6593.9|6592.7|6589.9|38
1621521700000|2021-05-20 14:41:40|6593.7|6590.9|6593.7|6590.9|6594.2|6591.4|6592.8|6590|17
1621521710000|2021-05-20 14:41:50|6593.3|6590.5|6591.2|6588.4|6594.3|6591.5|6591.2|6588.4|41
1621521720000|2021-05-20 14:42:00|6590.9|6588.1|6589.3|6586.5|6593.7|6590.9|6588.2|6585.4|90
1621521730000|2021-05-20 14:42:10|6589.7|6586.9|6590.3|6587.5|6591.3|6588.5|6589.7|6586.9|13
1621521740000|2021-05-20 14:42:20|6590.2|6587.4|6592.7|6589.9|6594.7|6591.9|6590.2|6587.4|69
1621521750000|2021-05-20 14:42:30|6592.8|6590|6592.7|6589.9|6594.2|6591.4|6591.3|6588.5|118
1621521760000|2021-05-20 14:42:40|6592.8|6590|6593.2|6590.4|6593.7|6590.9|6592.3|6589.5|23
1621521770000|2021-05-20 14:42:50|6593.3|6590.5|6594.7|6591.9|6595.3|6592.5|6592.7|6589.9|109
1621521780000|2021-05-20 14:43:00|6594.8|6592|6595.3|6592.5|6596.3|6593.5|6593.7|6590.9|73
1621521790000|2021-05-20 14:43:10|6595|6592.2|6592.2|6589.4|6595.7|6592.9|6592.2|6589.4|22
1621521800000|2021-05-20 14:43:20|6592|6589.2|6593.8|6591|6594.3|6591.5|6591.3|6588.5|7
1621521810000|2021-05-20 14:43:30|6593.9|6591.1|6591.7|6588.9|6594|6591.2|6591.7|6588.9|349
1621521820000|2021-05-20 14:43:40|6591.3|6588.5|6588.7|6585.9|6591.3|6588.5|6588.3|6585.5|76
1621521830000|2021-05-20 14:43:50|6588.3|6585.5|6588.5|6585.7|6590|6587.2|6587.7|6584.9|24
1621521840000|2021-05-20 14:44:00|6588.7|6585.9|6586.7|6583.9|6590.2|6587.4|6586.7|6583.9|27
1621521850000|2021-05-20 14:44:10|6586.8|6584|6584.7|6581.9|6586.8|6584|6584.7|6581.9|10
1621521860000|2021-05-20 14:44:20|6584.2|6581.4|6586.7|6583.9|6586.7|6583.9|6583.7|6580.9|19
1621521870000|2021-05-20 14:44:30|6586.4|6583.6|6585.7|6582.9|6586.4|6583.6|6584.7|6581.9|11
1621521880000|2021-05-20 14:44:40|6586|6583.2|6586|6583.2|6586|6583.2|6586|6583.2|5
1621521890000|2021-05-20 14:44:50|6586.7|6583.9|6587.2|6584.4|6587.2|6584.4|6586.2|6583.4|5
1621521900000|2021-05-20 14:45:00|6590.2|6587.4|6596.3|6593.5|6596.3|6593.5|6590.2|6587.4|167
1621521910000|2021-05-20 14:45:10|6596.2|6593.4|6599.2|6596.4|6599.7|6596.9|6594.5|6591.7|160
1621521920000|2021-05-20 14:45:20|6599.3|6596.5|6600.8|6598|6601.3|6598.5|6598.7|6595.9|85
1621521930000|2021-05-20 14:45:30|6600.5|6597.7|6599.7|6596.9|6600.8|6598|6599.3|6596.5|41
1621521940000|2021-05-20 14:45:40|6599.3|6596.5|6600.3|6597.5|6600.3|6597.5|6597.7|6594.9|63
1621521950000|2021-05-20 14:45:50|6599.7|6596.9|6604.9|6602.1|6606.5|6603.7|6599.7|6596.9|1013
1621521960000|2021-05-20 14:46:00|6604.5|6601.7|6605|6602.2|6607.4|6604.6|6604|6601.2|41
1621521970000|2021-05-20 14:46:10|6605.1|6602.3|6606|6603.2|6607.4|6604.6|6605|6602.2|18
1621521980000|2021-05-20 14:46:20|6606.5|6603.7|6607|6604.2|6608|6605.2|6604.6|6601.8|101
1621521990000|2021-05-20 14:46:30|6607.1|6604.3|6606.7|6603.9|6607.5|6604.7|6605|6602.2|37
1621522000000|2021-05-20 14:46:40|6607.1|6604.3|6604|6601.2|6608.1|6605.3|6604|6601.2|65
1621522010000|2021-05-20 14:46:50|6603.6|6600.8|6603.5|6600.7|6604.1|6601.3|6603|6600.2|24
1621522020000|2021-05-20 14:47:00|6603.6|6600.8|6605.1|6602.3|6606.5|6603.7|6602.5|6599.7|371
1621522030000|2021-05-20 14:47:10|6606.5|6603.7|6606.9|6604.1|6608.5|6605.7|6606.4|6603.6|35
1621522040000|2021-05-20 14:47:20|6607|6604.2|6605|6602.2|6607.5|6604.7|6604.5|6601.7|37
1621522050000|2021-05-20 14:47:30|6604.9|6602.1|6602.9|6600.1|6605|6602.2|6602.9|6600.1|70
1621522060000|2021-05-20 14:47:40|6603.3|6600.5|6603.9|6601.1|6605|6602.2|6602.5|6599.7|29
1621522070000|2021-05-20 14:47:50|6604|6601.2|6603.9|6601.1|6605|6602.2|6603.9|6601.1|36
1621522080000|2021-05-20 14:48:00|6603.4|6600.6|6599.9|6597.1|6603.9|6601.1|6599.9|6597.1|28
1621522090000|2021-05-20 14:48:10|6600.5|6597.7|6599.5|6596.7|6600.5|6597.7|6599.5|6596.7|16
1621522100000|2021-05-20 14:48:20|6599.9|6597.1|6600.4|6597.6|6600.9|6598.1|6599.9|6597.1|10
1621522110000|2021-05-20 14:48:30|6600.5|6597.7|6602.4|6599.6|6603|6600.2|6600.5|6597.7|51
1621522120000|2021-05-20 14:48:40|6601.9|6599.1|6602|6599.2|6604|6601.2|6601.9|6599.1|19
1621522130000|2021-05-20 14:48:50|6602.4|6599.6|6603|6600.2|6605|6602.2|6602.4|6599.6|50
1621522140000|2021-05-20 14:49:00|6602.9|6600.1|6602.5|6599.7|6603.5|6600.7|6600.9|6598.1|43
1621522150000|2021-05-20 14:49:10|6602.1|6599.3|6600.4|6597.6|6602.5|6599.7|6599.9|6597.1|21
1621522160000|2021-05-20 14:49:20|6600.5|6597.7|6601.9|6599.1|6602.5|6599.7|6600.5|6597.7|32
1621522170000|2021-05-20 14:49:30|6601.8|6599|6603.3|6600.5|6603.3|6600.5|6601|6598.2|20
1621522180000|2021-05-20 14:49:40|6603|6600.2|6603.4|6600.6|6603.9|6601.1|6602|6598.5|10
1621522190000|2021-05-20 14:49:50|6603|6600.2|6603.5|6600.7|6603.8|6601|6603|6600.2|13
1621522200000|2021-05-20 14:50:00|6603.4|6600.6|6601.4|6598.6|6603.5|6600.7|6599.4|6596.6|36
1621522210000|2021-05-20 14:50:10|6601.5|6598.7|6603|6600.2|6603|6600.2|6601.5|6598.7|7
1621522220000|2021-05-20 14:50:20|6603.1|6600.3|6604.5|6601.7|6604.9|6602.1|6603.1|6600.3|14
1621522230000|2021-05-20 14:50:30|6605|6602.2|6605.4|6602.6|6606.5|6603.7|6605|6602.2|86
1621522240000|2021-05-20 14:50:40|6605.5|6602.7|6608.5|6605.7|6609.4|6606.6|6605.4|6602.5|170
1621522250000|2021-05-20 14:50:50|6608|6605.2|6607|6604.2|6608|6605.2|6605.4|6602.6|26
1621522260000|2021-05-20 14:51:00|6606.9|6604.1|6606.6|6603.8|6606.9|6604.1|6605.9|6603.1|101
1621522270000|2021-05-20 14:51:10|6606.7|6603.9|6605.9|6603.1|6607.5|6604.7|6605.9|6603.1|5
1621522280000|2021-05-20 14:51:20|6605.1|6602.3|6602.6|6599.8|6606.5|6603.7|6602.6|6599.8|26
1621522290000|2021-05-20 14:51:30|6603|6600.2|6601|6598.2|6603|6600.2|6601|6598.2|14
1621522300000|2021-05-20 14:51:40|6601.9|6599.1|6601.9|6599.1|6602|6599.2|6598.9|6596.1|127
1621522310000|2021-05-20 14:51:50|6600.9|6598.1|6602.8|6600|6603.4|6600.6|6600.9|6598.1|22
1621522320000|2021-05-20 14:52:00|6602.4|6599.6|6602.9|6600.1|6603.9|6601.1|6602.4|6599.6|33
1621522330000|2021-05-20 14:52:10|6603|6600.2|6606.3|6603.5|6606.9|6604.1|6603|6600.2|12
1621522340000|2021-05-20 14:52:20|6606.4|6603.6|6605.4|6602.6|6608|6605.2|6605.4|6602.6|58
1621522350000|2021-05-20 14:52:30|6605|6602.2|6605.5|6602.7|6606|6603.2|6603.9|6601.1|104
1621522360000|2021-05-20 14:52:40|6603.9|6601.1|6602.6|6599.8|6603.9|6601.1|6601|6598.2|101
1621522370000|2021-05-20 14:52:50|6603.9|6601.1|6604|6601.2|6604|6601.2|6603.9|6601.1|9
1621522380000|2021-05-20 14:53:00|6603.9|6601.1|6605.3|6602.5|6605.5|6602.7|6603.9|6601.1|12
1621522390000|2021-05-20 14:53:10|6604.4|6601.6|6604|6601.2|6605|6602.2|6604|6601.2|9
1621522400000|2021-05-20 14:53:20|6604.1|6601.3|6605.9|6603.1|6606.5|6603.7|6604.1|6601.3|16
1621522410000|2021-05-20 14:53:30|6605.5|6602.7|6605|6602.2|6605.9|6603.1|6605|6602.2|2
1621522420000|2021-05-20 14:53:40|6604.9|6602.1|6604.5|6601.7|6605.5|6602.7|6604.5|6601.7|10
1621522430000|2021-05-20 14:53:50|6604.9|6602.1|6603|6600.2|6605.5|6602.7|6602.9|6600.1|37
1621522440000|2021-05-20 14:54:00|6602.9|6600.1|6597.9|6595.1|6602.9|6600.1|6596.4|6593.6|217
1621522450000|2021-05-20 14:54:10|6598.3|6595.5|6599.9|6597.1|6599.9|6597.1|6598.3|6595.5|5
1621522460000|2021-05-20 14:54:20|6600|6597.2|6599.9|6597.1|6600|6597.2|6598.9|6596.1|5
1621522470000|2021-05-20 14:54:30|6599.4|6596.6|6597.5|6594.7|6599.9|6597.1|6596.9|6594.1|20
1621522480000|2021-05-20 14:54:40|6598.4|6595.6|6600.5|6597.7|6601.4|6598.6|6598.4|6595.6|5
1621522490000|2021-05-20 14:54:50|6600.4|6597.6|6602|6599.2|6603|6600.2|6599.6|6596.8|10
1621522500000|2021-05-20 14:55:00|6601.9|6599.1|6603.5|6600.7|6604.5|6601.7|6601.8|6599|15
1621522510000|2021-05-20 14:55:10|6603|6600.2|6602|6599.2|6603.5|6600.7|6601.9|6599.1|15
1621522520000|2021-05-20 14:55:20|6602.1|6599.3|6607|6604.2|6607.5|6604.7|6602.1|6599.3|23
1621522530000|2021-05-20 14:55:30|6607.1|6604.3|6606.5|6603.7|6607.5|6604.7|6606|6603.2|36
1621522540000|2021-05-20 14:55:40|6606.8|6604|6606.5|6603.7|6606.8|6604|6606|6603.2|38
1621522550000|2021-05-20 14:55:50|6606.1|6603.3|6606.6|6603.8|6607.6|6604.8|6606.1|6603.3|118
1621522560000|2021-05-20 14:56:00|6606.5|6603.7|6602.5|6599.7|6606.5|6603.7|6602.4|6599.6|65
1621522570000|2021-05-20 14:56:10|6601.9|6599.1|6601.6|6598.8|6601.9|6599.1|6600.9|6598.1|13
1621522580000|2021-05-20 14:56:20|6602.5|6599.7|6602.5|6599.7|6602.5|6599.7|6602|6599.2|18
1621522590000|2021-05-20 14:56:30|6602.4|6599.6|6602|6599.2|6602.4|6599.6|6601.9|6599.1|10
1621522600000|2021-05-20 14:56:40|6602.5|6599.7|6598.4|6595.6|6602.5|6599.7|6598.4|6595.6|27
1621522610000|2021-05-20 14:56:50|6598.3|6595.5|6597.4|6594.6|6598.5|6595.7|6597.3|6594.5|15
1621522620000|2021-05-20 14:57:00|6597.1|6594.3|6597.5|6594.7|6599.4|6596.6|6596.6|6593.8|56
1621522630000|2021-05-20 14:57:10|6597.3|6594.5|6594.3|6591.5|6597.3|6594.5|6593.4|6590.6|47
1621522640000|2021-05-20 14:57:20|6594.4|6591.6|6601|6598.2|6601.4|6598.6|6594.4|6591.6|99
1621522650000|2021-05-20 14:57:30|6601.4|6598.6|6603.8|6601|6603.9|6601.1|6600.4|6597.6|31
1621522660000|2021-05-20 14:57:40|6603.4|6600.6|6601.9|6599.1|6605.4|6602.6|6601.9|6599.1|17
1621522670000|2021-05-20 14:57:50|6602|6599.2|6601.9|6599.1|6603.4|6600.6|6601.9|6599.1|18
1621522680000|2021-05-20 14:58:00|6601.4|6598.6|6602.9|6600.1|6603.5|6600.7|6601.4|6598.6|52
1621522690000|2021-05-20 14:58:10|6603.8|6601|6601.9|6599.1|6603.8|6601|6601.9|6599.1|11
1621522700000|2021-05-20 14:58:20|6602|6599.2|6601.8|6599|6603.3|6600.5|6601.8|6599|14
1621522710000|2021-05-20 14:58:30|6601.4|6598.6|6600.9|6598.1|6602|6599.2|6600.3|6597.5|46
1621522720000|2021-05-20 14:58:40|6601|6598.2|6601.5|6598.7|6601.5|6598.7|6601|6598.2|4
1621522730000|2021-05-20 14:58:50|6601.4|6598.6|6602.9|6600.1|6606.5|6603.7|6601.4|6598.6|228
1621522740000|2021-05-20 14:59:00|6603|6600.2|6603.9|6601.1|6604|6601.2|6603|6600.2|9
1621522750000|2021-05-20 14:59:10|6604|6601.2|6605|6602.2|6606.5|6603.7|6604|6601.2|37
1621522760000|2021-05-20 14:59:20|6605.5|6602.7|6606.5|6603.7|6607|6604.2|6605.5|6602.7|78
1621522770000|2021-05-20 14:59:30|6606.4|6603.6|6604.9|6602.1|6606.4|6603.6|6604|6601.2|47
1621522780000|2021-05-20 14:59:40|6604.5|6601.7|6605.1|6602.3|6605.5|6602.7|6603.5|6600.7|10
1621522790000|2021-05-20 14:59:50|6605.6|6602.8|6607.1|6604.3|6607.2|6604.4|6605.5|6602.7|340
1621522800000|2021-05-20 15:00:00|6607.2|6604.4|6608.7|6605.9|6610.7|6607.9|6606.2|6603.4|167
1621522810000|2021-05-20 15:00:10|6608.6|6605.8|6608.1|6605.3|6608.7|6605.9|6607.7|6604.9|47
1621522820000|2021-05-20 15:00:20|6608.7|6605.9|6609.7|6606.9|6610.6|6607.8|6608.7|6605.9|76
1621522830000|2021-05-20 15:00:30|6610.1|6607.3|6611.7|6608.9|6611.7|6608.9|6610.1|6607.3|34
1621522840000|2021-05-20 15:00:40|6611.1|6608.3|6611.7|6608.9|6611.7|6608.9|6610.7|6607.9|23
1621522850000|2021-05-20 15:00:50|6611.4|6608.6|6612.7|6609.9|6612.7|6609.9|6610.2|6607.4|190
1621522860000|2021-05-20 15:01:00|6613.2|6610.4|6615.1|6612.3|6616.7|6613.9|6613.2|6610.4|144
1621522870000|2021-05-20 15:01:10|6615.2|6612.4|6615.3|6612.5|6616.6|6613.8|6614.6|6611.8|75
1621522880000|2021-05-20 15:01:20|6615.7|6612.9|6619.3|6616.5|6619.7|6616.9|6614.6|6611.8|67
1621522890000|2021-05-20 15:01:30|6619.7|6616.9|6618.7|6615.9|6621.5|6618.7|6618.7|6615.9|154
1621522900000|2021-05-20 15:01:40|6618.6|6615.8|6618.6|6615.8|6618.7|6615.9|6617.7|6614.9|40
1621522910000|2021-05-20 15:01:50|6618.1|6615.3|6618.2|6615.4|6618.7|6615.9|6617.7|6614.9|34
1621522920000|2021-05-20 15:02:00|6618.6|6615.8|6616|6613.2|6618.6|6615.8|6614.6|6611.8|92
1621522930000|2021-05-20 15:02:10|6615.2|6612.4|6614.1|6611.3|6615.6|6612.8|6612.7|6609.9|110
1621522940000|2021-05-20 15:02:20|6614.2|6611.4|6616.7|6613.9|6616.7|6613.9|6614.2|6611.4|62
1621522950000|2021-05-20 15:02:30|6617.2|6614.4|6617.7|6614.9|6617.7|6614.9|6617.1|6614.3|17
1621522960000|2021-05-20 15:02:40|6618.6|6615.8|6619.2|6616.4|6619.6|6616.8|6618.6|6615.8|42
1621522970000|2021-05-20 15:02:50|6619.7|6616.9|6619.2|6616.4|6620.7|6617.9|6619.2|6616.4|67
1621522980000|2021-05-20 15:03:00|6619.3|6616.5|6621.2|6618.4|6621.2|6618.4|6619.3|6616.5|36
1621522990000|2021-05-20 15:03:10|6621.1|6618.3|6624.1|6621.3|6626.2|6623.4|6621.1|6618.3|211
1621523000000|2021-05-20 15:03:20|6623.3|6620.5|6623.7|6620.9|6624.7|6621.9|6623.2|6620.4|36
1621523010000|2021-05-20 15:03:30|6623.8|6621|6622.5|6619.7|6624.7|6621.9|6622.5|6619.7|181
1621523020000|2021-05-20 15:03:40|6621.7|6618.9|6622.3|6619.5|6623.2|6620.4|6620.1|6617.3|109
1621523030000|2021-05-20 15:03:50|6623.2|6620.4|6623.7|6620.9|6624.7|6621.9|6623.2|6620.4|18
1621523040000|2021-05-20 15:04:00|6624.7|6621.9|6623.2|6620.4|6624.7|6621.9|6621.6|6618.8|41
1621523050000|2021-05-20 15:04:10|6623.3|6620.5|6622.2|6619.4|6623.7|6620.9|6621.7|6618.9|37
1621523060000|2021-05-20 15:04:20|6621.7|6618.9|6624.7|6621.9|6625.3|6622.5|6620.7|6617.9|86
1621523070000|2021-05-20 15:04:30|6624.8|6622|6623.7|6620.9|6624.8|6622|6623.7|6620.9|17
1621523080000|2021-05-20 15:04:40|6623.2|6620.4|6621.6|6618.8|6623.2|6620.4|6621.6|6618.8|75
1621523090000|2021-05-20 15:04:50|6621.5|6618.7|6622.1|6619.3|6622.1|6619.3|6619.7|6616.9|50
1621523100000|2021-05-20 15:05:00|6621.6|6618.8|6620.1|6617.3|6622.1|6619.3|6619.1|6616.3|88
1621523110000|2021-05-20 15:05:10|6620.2|6617.4|6621.1|6618.3|6621.2|6618.4|6620.2|6617.4|14
1621523120000|2021-05-20 15:05:20|6621|6618.2|6621.6|6618.8|6622.1|6619.3|6620.1|6617.3|23
1621523130000|2021-05-20 15:05:30|6622.1|6619.3|6624.1|6621.3|6624.1|6621.3|6622.1|6619.3|23
1621523140000|2021-05-20 15:05:40|6624.2|6621.4|6624.1|6621.3|6624.7|6621.9|6623.6|6620.8|17
1621523150000|2021-05-20 15:05:50|6624|6621.2|6626.3|6623.5|6627.1|6624.3|6624|6621.2|98
1621523160000|2021-05-20 15:06:00|6626.7|6623.9|6624.5|6621.7|6626.7|6623.9|6624.5|6621.7|144
1621523170000|2021-05-20 15:06:10|6623.8|6621|6625.7|6622.9|6625.7|6622.9|6623.8|6621|58
1621523180000|2021-05-20 15:06:20|6625.6|6622.8|6624.5|6621.7|6626.1|6623.3|6624.1|6621.3|21
1621523190000|2021-05-20 15:06:30|6624.1|6621.3|6623.1|6620.3|6624.7|6621.9|6623|6620.2|39
1621523200000|2021-05-20 15:06:40|6622.7|6619.9|6621.8|6619|6622.7|6619.9|6621.6|6618.8|55
1621523210000|2021-05-20 15:06:50|6621.7|6618.9|6620.3|6617.5|6621.7|6618.9|6619.2|6616.4|23
1621523220000|2021-05-20 15:07:00|6620.1|6617.3|6620.3|6617.5|6621.3|6618.5|6619.4|6616.6|46
1621523230000|2021-05-20 15:07:10|6621.5|6618.7|6622.7|6619.9|6623.3|6620.5|6620.7|6617.9|205
1621523240000|2021-05-20 15:07:20|6622.2|6619.4|6618.2|6615.4|6622.2|6619.4|6617.1|6614.3|152
1621523250000|2021-05-20 15:07:30|6618.7|6615.9|6618.6|6615.8|6619.6|6616.8|6618.1|6615.3|22
1621523260000|2021-05-20 15:07:40|6618.7|6615.9|6615.6|6612.8|6618.7|6615.9|6615.5|6612.7|81
1621523270000|2021-05-20 15:07:50|6614.7|6611.9|6613.6|6610.8|6615.2|6612.4|6612.7|6609.9|129
1621523280000|2021-05-20 15:08:00|6613.2|6610.4|6616.6|6613.8|6616.7|6613.9|6613.2|6610.4|32
1621523290000|2021-05-20 15:08:10|6617.1|6614.3|6617|6614.2|6619|6616.2|6616.6|6613.8|61
1621523300000|2021-05-20 15:08:20|6616.1|6613.3|6616.1|6613.3|6617.1|6614.3|6614.5|6611.7|26
1621523310000|2021-05-20 15:08:30|6616.5|6613.7|6617.1|6614.3|6618.7|6615.9|6616.5|6613.7|45
1621523320000|2021-05-20 15:08:40|6617.7|6614.9|6618.1|6615.3|6618.6|6615.8|6617.5|6614.7|32
1621523330000|2021-05-20 15:08:50|6617.7|6614.9|6618.6|6615.8|6620.6|6617.8|6617.1|6614.3|54
1621523340000|2021-05-20 15:09:00|6618.5|6615.7|6621|6618.2|6622.1|6619.3|6618.1|6615.3|48
1621523350000|2021-05-20 15:09:10|6621.1|6618.3|6620.1|6617.3|6621.1|6618.3|6619.1|6616.3|15
1621523360000|2021-05-20 15:09:20|6620.2|6617.4|6618.1|6615.3|6620.7|6617.9|6618.1|6615.3|16
1621523370000|2021-05-20 15:09:30|6619.1|6616.3|6622.1|6619.3|6622.7|6619.9|6618.7|6615.9|32
1621523380000|2021-05-20 15:09:40|6621.9|6619.1|6621.6|6618.8|6621.9|6619.1|6621|6618.2|13
1621523390000|2021-05-20 15:09:50|6621.7|6618.9|6622.1|6619.3|6622.1|6619.3|6620.6|6617.8|49
1621523400000|2021-05-20 15:10:00|6622.5|6619.7|6622.5|6619.7|6623.7|6620.9|6622.5|6619.7|53
1621523410000|2021-05-20 15:10:10|6621.7|6618.9|6623.1|6620.3|6623.1|6620.3|6621.7|6618.9|17
1621523420000|2021-05-20 15:10:20|6623.5|6620.7|6624.1|6621.3|6625|6622.2|6623|6620.2|86
1621523430000|2021-05-20 15:10:30|6623.7|6620.9|6624.1|6621.3|6625.7|6622.9|6623.7|6620.9|176
1621523440000|2021-05-20 15:10:40|6624.5|6621.7|6626.2|6623.4|6626.2|6623.4|6623.7|6620.9|410
1621523450000|2021-05-20 15:10:50|6626.1|6623.3|6625.7|6622.9|6626.7|6623.9|6625.6|6622.8|9
1621523460000|2021-05-20 15:11:00|6625.8|6623|6626.7|6623.9|6627.3|6624.5|6625.7|6622.9|51
1621523470000|2021-05-20 15:11:10|6626.2|6623.4|6624.7|6621.9|6626.2|6623.4|6623.3|6620.5|64
1621523480000|2021-05-20 15:11:20|6624.8|6622|6625.1|6622.3|6625.8|6623|6624.2|6621.4|24
1621523490000|2021-05-20 15:11:30|6624.7|6621.9|6622.3|6619.5|6624.7|6621.9|6622.2|6619.4|17
1621523500000|2021-05-20 15:11:40|6622.7|6619.9|6624.6|6621.8|6625.7|6622.9|6622.7|6619.9|115
1621523510000|2021-05-20 15:11:50|6624.7|6621.9|6624.1|6621.3|6624.7|6621.9|6623.1|6620.3|71
1621523520000|2021-05-20 15:12:00|6624.6|6621.8|6623.7|6620.9|6626.2|6623.4|6623.6|6620.8|89
1621523530000|2021-05-20 15:12:10|6624.2|6621.4|6624.6|6621.8|6625.1|6622.3|6624.1|6621.3|10
1621523540000|2021-05-20 15:12:20|6624.7|6621.9|6625|6622.2|6625.6|6622.8|6624.6|6621.8|5
1621523550000|2021-05-20 15:12:30|6624.6|6621.8|6626.6|6623.8|6626.7|6623.9|6624.6|6621.8|29
1621523560000|2021-05-20 15:12:40|6627.1|6624.3|6628.2|6625.4|6628.7|6625.9|6626.6|6623.8|63
1621523570000|2021-05-20 15:12:50|6628.7|6625.9|6628.7|6625.9|6629.2|6626.4|6628.7|6625.9|5
1621523580000|2021-05-20 15:13:00|6628.8|6626|6629.1|6626.3|6629.7|6626.9|6628.7|6625.9|18
1621523590000|2021-05-20 15:13:10|6628.6|6625.8|6628.1|6625.3|6628.6|6625.8|6627.7|6624.9|17
1621523600000|2021-05-20 15:13:20|6627.7|6624.9|6628.7|6625.9|6629.7|6626.9|6627.7|6624.9|12
1621523610000|2021-05-20 15:13:30|6629.1|6626.3|6627.6|6624.8|6629.1|6626.3|6627.1|6624.3|10
1621523620000|2021-05-20 15:13:40|6627.1|6624.3|6625.7|6622.9|6627.1|6624.3|6625.5|6622.7|47
1621523630000|2021-05-20 15:13:50|6625.6|6622.8|6620.6|6617.8|6625.7|6622.9|6620.5|6617.7|78
1621523640000|2021-05-20 15:14:00|6619.8|6617|6619.1|6616.3|6621.7|6618.9|6619.1|6616.3|70
1621523650000|2021-05-20 15:14:10|6619.3|6616.5|6620.6|6617.8|6620.7|6617.9|6619.3|6616.5|19
1621523660000|2021-05-20 15:14:20|6620.2|6617.4|6620.1|6617.3|6620.2|6617.4|6620.1|6617.3|14
1621523670000|2021-05-20 15:14:30|6619.7|6616.9|6617.6|6614.8|6619.7|6616.9|6617.1|6614.3|55
1621523680000|2021-05-20 15:14:40|6617.1|6614.3|6617.1|6614.3|6617.2|6614.4|6616.1|6613.3|12
1621523690000|2021-05-20 15:14:50|6617.5|6614.7|6615.7|6612.9|6617.7|6614.9|6615.7|6612.9|24
1621523700000|2021-05-20 15:15:00|6616.5|6613.7|6614.7|6611.9|6618.1|6615.3|6614.1|6611.3|52
1621523710000|2021-05-20 15:15:10|6614.9|6612.1|6617.7|6614.9|6617.7|6614.9|6614.9|6612.1|21
1621523720000|2021-05-20 15:15:20|6617.6|6614.8|6617.7|6614.9|6618.7|6615.9|6617.2|6614.4|17
1621523730000|2021-05-20 15:15:30|6618.2|6615.4|6618.2|6615.4|6619.2|6616.4|6618.2|6615.4|34
1621523740000|2021-05-20 15:15:40|6618.1|6615.3|6615.7|6612.9|6618.6|6615.8|6615.2|6612.4|84
1621523750000|2021-05-20 15:15:50|6616.7|6613.9|6618.1|6615.3|6620.4|6617.6|6616.7|6613.9|39
1621523760000|2021-05-20 15:16:00|6619.1|6616.3|6620.7|6617.9|6620.7|6617.9|6619.1|6616.3|80
1621523770000|2021-05-20 15:16:10|6620.6|6617.8|6619.1|6616.3|6620.6|6617.8|6619.1|6616.3|34
1621523780000|2021-05-20 15:16:20|6619.2|6616.4|6620.1|6617.3|6620.7|6617.9|6619.2|6616.4|12
1621523790000|2021-05-20 15:16:30|6619.7|6616.9|6618.2|6615.4|6620.1|6617.3|6618.1|6615.3|47
1621523800000|2021-05-20 15:16:40|6618.1|6615.3|6614.6|6611.8|6618.1|6615.3|6614.6|6611.8|31
1621523810000|2021-05-20 15:16:50|6614.7|6611.9|6615.7|6612.9|6615.7|6612.9|6614.7|6611.9|6
1621523820000|2021-05-20 15:17:00|6616.1|6613.3|6618.1|6615.3|6618.7|6615.9|6616.1|6613.3|60
1621523830000|2021-05-20 15:17:10|6617.7|6614.9|6621.1|6618.3|6621.1|6618.3|6617.7|6614.9|22
1621523840000|2021-05-20 15:17:20|6621.2|6618.4|6619.2|6616.4|6621.7|6618.9|6619.1|6616.3|24
1621523850000|2021-05-20 15:17:30|6619.1|6616.3|6618.7|6615.9|6620.2|6617.4|6618.7|6615.9|17
1621523860000|2021-05-20 15:17:40|6619.1|6616.3|6615.2|6612.4|6619.7|6616.9|6615.2|6612.4|17
1621523870000|2021-05-20 15:17:50|6615.1|6612.3|6612.5|6609.7|6615.1|6612.3|6612.5|6609.7|25
1621523880000|2021-05-20 15:18:00|6612.1|6609.3|6614.7|6611.9|6614.7|6611.9|6612.1|6609.3|90
1621523890000|2021-05-20 15:18:10|6614.6|6611.8|6614.2|6611.4|6614.6|6611.8|6612.1|6609.3|38
1621523900000|2021-05-20 15:18:20|6614.7|6611.9|6614.6|6611.8|6616.1|6613.3|6614.6|6611.8|17
1621523910000|2021-05-20 15:18:30|6614.2|6611.4|6616.1|6613.3|6616.2|6613.4|6614.1|6611.3|106
1621523920000|2021-05-20 15:18:40|6616|6613.2|6616.2|6613.4|6616.7|6613.9|6615.1|6612.3|12
1621523930000|2021-05-20 15:18:50|6616.3|6613.5|6617.1|6614.3|6618.2|6615.4|6615.6|6612.8|54
1621523940000|2021-05-20 15:19:00|6616.7|6613.9|6615.6|6612.8|6617.1|6614.3|6614.6|6611.8|40
1621523950000|2021-05-20 15:19:10|6615.7|6612.9|6616.1|6613.3|6616.6|6613.8|6615.1|6612.3|29
1621523960000|2021-05-20 15:19:20|6615.7|6612.9|6616.1|6613.3|6616.7|6613.9|6614.7|6611.9|81
1621523970000|2021-05-20 15:19:30|6615.7|6612.9|6615.2|6612.4|6616.7|6613.9|6614.2|6611.4|70
1621523980000|2021-05-20 15:19:40|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|6615.5|6612.7|40
1621523990000|2021-05-20 15:19:50|6616.6|6613.8|6619.7|6616.9|6619.7|6616.9|6615.8|6613|43
1621524000000|2021-05-20 15:20:00|6619.5|6616.7|6616.2|6613.4|6619.5|6616.7|6615.7|6612.9|67
1621524010000|2021-05-20 15:20:10|6617.1|6614.3|6616.2|6613.4|6617.7|6614.9|6616.1|6613.3|19
1621524020000|2021-05-20 15:20:20|6616.1|6613.3|6620.9|6618.1|6620.9|6618.1|6615.7|6612.9|489
1621524030000|2021-05-20 15:20:30|6621.3|6618.5|6623.3|6620.5|6623.3|6620.5|6620.8|6618|13
1621524040000|2021-05-20 15:20:40|6623.7|6620.9|6627.4|6624.6|6627.4|6624.6|6623.7|6620.9|80
1621524050000|2021-05-20 15:20:50|6627.7|6624.9|6628.2|6625.4|6628.3|6625.5|6626.8|6624|53
1621524060000|2021-05-20 15:21:00|6628.7|6625.9|6629.8|6627|6630.7|6627.9|6628.3|6625.5|160
1621524070000|2021-05-20 15:21:10|6630.3|6627.5|6628.3|6625.5|6630.8|6628|6627.3|6624.5|64
1621524080000|2021-05-20 15:21:20|6628.4|6625.6|6628.3|6625.5|6628.8|6626|6627.7|6624.9|15
1621524090000|2021-05-20 15:21:30|6628.7|6625.9|6628.1|6625.3|6629.3|6626.5|6628.1|6625.3|21
1621524100000|2021-05-20 15:21:40|6627.7|6624.9|6625.3|6622.5|6627.7|6624.9|6624.8|6622|25
1621524110000|2021-05-20 15:21:50|6625.2|6622.4|6623.8|6621|6625.2|6622.4|6621.8|6619|129
1621524120000|2021-05-20 15:22:00|6623.7|6620.9|6622.8|6620|6623.7|6620.9|6622.3|6619.5|41
1621524130000|2021-05-20 15:22:10|6622.7|6619.9|6621.3|6618.5|6622.7|6619.9|6621.2|6618.4|22
1621524140000|2021-05-20 15:22:20|6620.9|6618.1|6621.8|6619|6622.2|6619.4|6619.2|6616.4|21
1621524150000|2021-05-20 15:22:30|6622.2|6619.4|6622.2|6619.4|6622.7|6619.9|6620.7|6617.9|5
1621524160000|2021-05-20 15:22:40|6622.3|6619.5|6622.2|6619.4|6622.8|6620|6621.7|6618.9|19
1621524170000|2021-05-20 15:22:50|6622.3|6619.5|6623.2|6620.4|6623.3|6620.5|6622.3|6619.5|13
1621524180000|2021-05-20 15:23:00|6622.9|6620.1|6622.3|6619.5|6622.9|6620.1|6619.7|6616.9|56
1621524190000|2021-05-20 15:23:10|6623.2|6620.4|6623.2|6620.4|6623.3|6620.5|6622.2|6619.4|16
1621524200000|2021-05-20 15:23:20|6623.7|6620.9|6624.3|6621.5|6625.2|6622.4|6623.7|6620.9|13
1621524210000|2021-05-20 15:23:30|6623.7|6620.9|6621.7|6618.9|6623.7|6620.9|6621.7|6618.9|26
1621524220000|2021-05-20 15:23:40|6621.8|6619|6621.7|6618.9|6623.3|6620.5|6621.7|6618.9|9
1621524230000|2021-05-20 15:23:50|6621.3|6618.5|6621.8|6619|6621.8|6619|6621.3|6618.5|6
1621524240000|2021-05-20 15:24:00|6621.9|6619.1|6626.7|6623.9|6627.3|6624.5|6621.3|6618.5|64
1621524250000|2021-05-20 15:24:10|6627.2|6624.4|6627.3|6624.5|6628.3|6625.5|6627.1|6624.3|39
1621524260000|2021-05-20 15:24:20|6627.8|6625|6628.7|6625.9|6628.9|6626.1|6627.7|6624.9|49
1621524270000|2021-05-20 15:24:30|6628.3|6625.5|6627.7|6624.9|6629.3|6626.5|6627.7|6624.9|22
1621524280000|2021-05-20 15:24:40|6627.8|6625|6626.8|6624|6628.2|6625.4|6625.8|6623|48
1621524290000|2021-05-20 15:24:50|6627.3|6624.5|6628.3|6625.5|6628.3|6625.5|6626.3|6623.5|36
1621524300000|2021-05-20 15:25:00|6628.7|6625.9|6627.8|6625|6631.1|6628.3|6627.7|6624.9|141
1621524310000|2021-05-20 15:25:10|6627.7|6624.9|6629.2|6626.4|6629.3|6626.5|6627.3|6624.5|402
1621524320000|2021-05-20 15:25:20|6629.3|6626.5|6629.8|6627|6629.8|6627|6628.3|6625.5|95
1621524330000|2021-05-20 15:25:30|6629.7|6626.9|6631.3|6628.5|6631.7|6628.9|6629.7|6626.9|60
1621524340000|2021-05-20 15:25:40|6630.7|6627.9|6631.7|6628.9|6631.9|6629.1|6630.7|6627.9|52
1621524350000|2021-05-20 15:25:50|6631.8|6629|6626.2|6623.4|6631.8|6629|6626.2|6623.4|135
1621524360000|2021-05-20 15:26:00|6625.8|6623|6627.7|6624.9|6627.9|6625.1|6625.7|6622.9|66
1621524370000|2021-05-20 15:26:10|6627.8|6625|6629.9|6627.1|6630.3|6627.5|6627.3|6624.5|70
1621524380000|2021-05-20 15:26:20|6629.8|6627|6631.3|6628.5|6631.8|6629|6628.9|6626.1|82
1621524390000|2021-05-20 15:26:30|6631.7|6628.9|6633.8|6631|6633.8|6631|6631.3|6628.5|53
1621524400000|2021-05-20 15:26:40|6633.7|6630.9|6636.9|6634.1|6636.9|6634.1|6633.3|6630.5|167
1621524410000|2021-05-20 15:26:50|6637.8|6635|6640.4|6637.6|6643|6638.9|6637.3|6633|230
1621524420000|2021-05-20 15:27:00|6640.5|6637.7|6636.9|6634.1|6640.9|6638.1|6636.3|6633.5|172
1621524430000|2021-05-20 15:27:10|6637.3|6634.5|6634.3|6631.5|6637.3|6634.5|6633.8|6631|69
1621524440000|2021-05-20 15:27:20|6634.7|6631.9|6637.3|6634.5|6637.3|6634.5|6634.7|6631.9|15
1621524450000|2021-05-20 15:27:30|6637.4|6634.6|6641.1|6638.3|6641.3|6638.5|6637.4|6634.6|110
1621524460000|2021-05-20 15:27:40|6640.3|6637.5|6638.4|6635.6|6640.3|6637.5|6638.3|6635.5|21
1621524470000|2021-05-20 15:27:50|6638.8|6636|6639.3|6636.5|6639.9|6637.1|6638.8|6636|62
1621524480000|2021-05-20 15:28:00|6637.8|6635|6636.3|6633.5|6637.9|6635.1|6636.3|6633.5|54
1621524490000|2021-05-20 15:28:10|6636.7|6633.9|6635.3|6632.5|6636.8|6634|6633.8|6631|63
1621524500000|2021-05-20 15:28:20|6634.9|6632.1|6630.9|6628.1|6635.9|6633.1|6630.9|6628.1|80
1621524510000|2021-05-20 15:28:30|6631.3|6628.5|6628.9|6626.1|6634.2|6631.4|6628.3|6623.3|189
1621524520000|2021-05-20 15:28:40|6628.8|6626|6625.6|6622.8|6629.8|6627|6625.5|6622.7|798
1621524530000|2021-05-20 15:28:50|6625.1|6622.3|6631.2|6628.4|6631.2|6628.4|6625.1|6622.3|60
1621524540000|2021-05-20 15:29:00|6631.6|6628.8|6628.1|6625.3|6631.7|6628.9|6626.7|6623.9|257
1621524550000|2021-05-20 15:29:10|6627.9|6625.1|6626.7|6623.9|6627.9|6625.1|6625.3|6622.5|170
1621524560000|2021-05-20 15:29:20|6626.5|6623.7|6627.6|6624.8|6628|6625.2|6624.7|6621.9|148
1621524570000|2021-05-20 15:29:30|6627.1|6624.3|6629.5|6626.7|6629.5|6626.7|6625.5|6622.7|297
1621524580000|2021-05-20 15:29:40|6628.5|6625.7|6628.5|6625.7|6628.5|6625.7|6626.5|6623.7|337
1621524590000|2021-05-20 15:29:50|6627.6|6624.8|6628.6|6625.8|6632.1|6629.3|6627.5|6624.7|569
1621524600000|2021-05-20 15:30:00|6628.5|6625.7|6624.6|6621.8|6628.5|6625.7|6623.1|6620.3|701
1621524610000|2021-05-20 15:30:10|6624.5|6621.7|6625.7|6622.9|6626.7|6623.9|6623.7|6620.9|204
1621524620000|2021-05-20 15:30:20|6626.1|6623.3|6626.6|6623.8|6628.1|6625.3|6625.7|6622.9|82
1621524630000|2021-05-20 15:30:30|6626.5|6623.7|6624.5|6621.7|6626.5|6623.7|6624.5|6621.7|537
1621524640000|2021-05-20 15:30:40|6624.9|6622.1|6623.9|6621.1|6625.4|6622.6|6622.5|6619.7|96
1621524650000|2021-05-20 15:30:50|6623.4|6620.6|6624.9|6622.1|6625.5|6622.7|6622.5|6619.7|72
1621524660000|2021-05-20 15:31:00|6624|6621.2|6627.1|6624.3|6627.5|6624.7|6623.3|6620.5|670
1621524670000|2021-05-20 15:31:10|6626.7|6623.9|6624.1|6621.3|6626.7|6623.9|6624.1|6621.3|90
1621524680000|2021-05-20 15:31:20|6623.6|6620.8|6623.1|6620.3|6624.5|6621.7|6621.7|6618.9|72
1621524690000|2021-05-20 15:31:30|6622.7|6619.9|6619.1|6616.3|6623.1|6620.3|6619.1|6616.3|159
1621524700000|2021-05-20 15:31:40|6618.7|6615.9|6617.6|6614.8|6618.7|6615.9|6617.1|6614.3|18
1621524710000|2021-05-20 15:31:50|6616.1|6613.3|6617.2|6614.4|6617.2|6614.4|6615.6|6612.8|151
1621524720000|2021-05-20 15:32:00|6617.7|6614.9|6622.1|6619.3|6622.1|6619.3|6617.7|6614.9|194
1621524730000|2021-05-20 15:32:10|6623.1|6620.3|6621.5|6618.7|6623.1|6620.3|6621.5|6618.7|151
1621524740000|2021-05-20 15:32:20|6621.7|6618.9|6621.6|6618.8|6622.1|6619.3|6621.5|6618.7|32
1621524750000|2021-05-20 15:32:30|6621.7|6618.9|6620.1|6617.3|6622.5|6619.7|6620.1|6617.3|114
1621524760000|2021-05-20 15:32:40|6622.1|6619.3|6623.1|6620.3|6624.6|6621.8|6621.7|6618.9|20
1621524770000|2021-05-20 15:32:50|6622.6|6619.8|6626.6|6623.8|6627.5|6624.7|6622.2|6619.4|211
1621524780000|2021-05-20 15:33:00|6626.2|6623.4|6629.6|6626.8|6629.6|6626.8|6626.1|6623.3|31
1621524790000|2021-05-20 15:33:10|6629.5|6626.7|6630.5|6627.7|6631.6|6628.8|6629.5|6626.7|72
1621524800000|2021-05-20 15:33:20|6630.1|6627.3|6629.1|6626.3|6630.1|6627.3|6629.1|6626.3|14
1621524810000|2021-05-20 15:33:30|6628|6625.2|6628.2|6625.4|6628.9|6626.1|6628|6625.2|10
1621524820000|2021-05-20 15:33:40|6628.6|6625.8|6629.1|6626.3|6630.5|6627.7|6628.6|6625.8|24
1621524830000|2021-05-20 15:33:50|6629.2|6626.4|6629.6|6626.8|6630|6627.2|6629.2|6626.4|23
1621524840000|2021-05-20 15:34:00|6630.1|6627.3|6629.1|6626.3|6631|6628.2|6629|6626.2|56
1621524850000|2021-05-20 15:34:10|6629.5|6626.7|6629|6626.2|6630.5|6627.7|6629|6626.2|123
1621524860000|2021-05-20 15:34:20|6628.9|6626.1|6628.1|6625.3|6628.9|6626.1|6628.1|6625.3|14
1621524870000|2021-05-20 15:34:30|6628|6625.2|6626|6623.2|6628|6625.2|6625.5|6622.7|29
1621524880000|2021-05-20 15:34:40|6626.1|6623.3|6626.1|6623.3|6627.1|6624.3|6625.9|6623.1|69
1621524890000|2021-05-20 15:34:50|6626.2|6623.4|6625|6622.2|6626.5|6623.7|6624|6621.2|30
1621524900000|2021-05-20 15:35:00|6625.1|6622.3|6623|6620.2|6627|6624.2|6623|6620.2|62
1621524910000|2021-05-20 15:35:10|6623.8|6621|6623|6620.2|6625|6622.2|6623|6620.2|45
1621524920000|2021-05-20 15:35:20|6622.9|6620.1|6624|6621.2|6624|6621.2|6622|6619.2|13
1621524930000|2021-05-20 15:35:30|6624.1|6621.3|6624|6621.2|6624.2|6621.4|6624|6621.2|12
1621524940000|2021-05-20 15:35:40|6623.5|6620.7|6620.6|6617.8|6624.1|6621.3|6620.5|6617.7|52
1621524950000|2021-05-20 15:35:50|6621.1|6618.3|6622.6|6619.8|6622.6|6619.8|6620.6|6617.8|8
1621524960000|2021-05-20 15:36:00|6622.5|6619.7|6619.1|6616.3|6622.6|6619.8|6619.1|6616.3|54
1621524970000|2021-05-20 15:36:10|6619.6|6616.8|6619.6|6616.8|6620.2|6617.4|6619.5|6616.7|8
1621524980000|2021-05-20 15:36:20|6619.7|6616.9|6619.2|6616.4|6619.7|6616.9|6616.6|6613.8|23
1621524990000|2021-05-20 15:36:30|6619.7|6616.9|6620.1|6617.3|6620.1|6617.3|6619.7|6616.9|62
1621525000000|2021-05-20 15:36:40|6620.2|6617.4|6623.5|6620.7|6623.7|6620.9|6619.7|6616.9|45
1621525010000|2021-05-20 15:36:50|6623.2|6620.4|6623.1|6620.3|6623.7|6620.9|6622.6|6619.8|25
1621525020000|2021-05-20 15:37:00|6622.7|6619.9|6623.1|6620.3|6625.1|6622.3|6622.7|6619.9|41
1621525030000|2021-05-20 15:37:10|6623.2|6620.4|6624.1|6621.3|6625.1|6622.3|6623.2|6620.4|14
1621525040000|2021-05-20 15:37:20|6624.2|6621.4|6624.7|6621.9|6624.7|6621.9|6622.7|6619.9|46
1621525050000|2021-05-20 15:37:30|6625.1|6622.3|6624.1|6621.3|6625.1|6622.3|6623.7|6620.9|5
1621525060000|2021-05-20 15:37:40|6624.2|6621.4|6622.6|6619.8|6624.2|6621.4|6622.6|6619.8|13
1621525070000|2021-05-20 15:37:50|6622.5|6619.7|6620.1|6617.3|6622.5|6619.7|6620|6617.2|36
1621525080000|2021-05-20 15:38:00|6620.5|6617.7|6621.7|6618.9|6621.7|6618.9|6620.5|6617.7|30
1621525090000|2021-05-20 15:38:10|6620.7|6617.9|6621.2|6618.4|6621.2|6618.4|6619.1|6616.3|14
1621525100000|2021-05-20 15:38:20|6621.1|6618.3|6621.1|6618.3|6621.1|6618.3|6619.7|6616.9|40
1621525110000|2021-05-20 15:38:30|6621|6618.2|6621.1|6618.3|6621.7|6618.9|6619.1|6616.3|71
1621525120000|2021-05-20 15:38:40|6621.2|6618.4|6623.3|6620.5|6623.7|6620.9|6620.2|6617.4|85
1621525130000|2021-05-20 15:38:50|6623.7|6620.9|6624.7|6621.9|6624.7|6621.9|6622.7|6619.9|31
1621525140000|2021-05-20 15:39:00|6625.9|6623.1|6624.6|6621.8|6626.1|6623.3|6624.5|6621.7|19
1621525150000|2021-05-20 15:39:10|6624.5|6621.7|6626.5|6623.7|6626.7|6623.9|6624.5|6621.7|78
1621525160000|2021-05-20 15:39:20|6626.1|6623.3|6626.7|6623.9|6626.7|6623.9|6625.1|6622.3|62
1621525170000|2021-05-20 15:39:30|6627.2|6624.4|6626.7|6623.9|6627.2|6624.4|6626.7|6623.9|29
1621525180000|2021-05-20 15:39:40|6625.7|6622.9|6626.7|6623.9|6626.7|6623.9|6625.2|6622.4|13
1621525190000|2021-05-20 15:39:50|6627.7|6624.9|6632.5|6629.7|6632.5|6629.7|6627.7|6624.9|64
1621525200000|2021-05-20 15:40:00|6631.7|6628.9|6631.9|6629.1|6634.7|6631.9|6630.8|6628|253
1621525210000|2021-05-20 15:40:10|6632.7|6629.9|6631.7|6628.9|6633.3|6630.5|6630.8|6628|91
1621525220000|2021-05-20 15:40:20|6631.3|6628.5|6631.2|6628.4|6632.2|6629.4|6630.3|6627.5|93
1621525230000|2021-05-20 15:40:30|6630.7|6627.9|6629.7|6626.9|6632.7|6629.9|6629.2|6626.4|84
1621525240000|2021-05-20 15:40:40|6628.7|6625.9|6624.1|6621.3|6628.7|6625.9|6623.2|6620.4|58
1621525250000|2021-05-20 15:40:50|6623.7|6620.9|6624.2|6621.4|6624.6|6621.8|6623.7|6620.9|29
1621525260000|2021-05-20 15:41:00|6623.7|6620.9|6623.7|6620.9|6624.7|6621.9|6623.7|6620.9|47
1621525270000|2021-05-20 15:41:10|6624.2|6621.4|6621.2|6618.4|6624.2|6621.4|6621.1|6618.3|147
1621525280000|2021-05-20 15:41:20|6621.7|6618.9|6621.6|6618.8|6622.1|6619.3|6620.6|6617.8|20
1621525290000|2021-05-20 15:41:30|6621.7|6618.9|6622.6|6619.8|6622.6|6619.8|6621.7|6618.9|4
1621525300000|2021-05-20 15:41:40|6622.2|6619.4|6621.6|6618.8|6622.2|6619.4|6621.6|6618.8|6
1621525310000|2021-05-20 15:41:50|6620.7|6617.9|6621.6|6618.8|6622.1|6619.3|6620.6|6617.8|18
1621525320000|2021-05-20 15:42:00|6621.7|6618.9|6621.1|6618.3|6622.7|6619.9|6619.6|6616.8|111
1621525330000|2021-05-20 15:42:10|6620.7|6617.9|6622.5|6619.7|6622.7|6619.9|6619.6|6616.8|48
1621525340000|2021-05-20 15:42:20|6622.1|6619.3|6621.7|6618.9|6622.1|6619.3|6621.1|6618.3|79
1621525350000|2021-05-20 15:42:30|6621.3|6618.5|6622.1|6619.3|6623.1|6620.3|6621.1|6618.3|38
1621525360000|2021-05-20 15:42:40|6621.7|6618.9|6621.7|6618.9|6622.7|6619.9|6621.2|6618.4|6
1621525370000|2021-05-20 15:42:50|6622.2|6619.4|6621.6|6618.8|6622.2|6619.4|6621.2|6618.4|4
1621525380000|2021-05-20 15:43:00|6621.7|6618.9|6622.2|6619.4|6623.6|6620.8|6621.7|6618.9|66
1621525390000|2021-05-20 15:43:10|6622.1|6619.3|6623.3|6620.5|6623.4|6620.6|6621.2|6618.4|28
1621525400000|2021-05-20 15:43:20|6623.2|6620.4|6622.8|6620|6623.2|6620.4|6622.2|6619.4|17
1621525410000|2021-05-20 15:43:30|6623.2|6620.4|6623.2|6620.4|6623.7|6620.9|6622.7|6619.9|11
1621525420000|2021-05-20 15:43:40|6623.1|6620.3|6623.1|6620.3|6623.2|6620.4|6622.6|6619.8|3
1621525430000|2021-05-20 15:43:50|6622.7|6619.9|6619.6|6616.8|6622.7|6619.9|6619.6|6616.8|17
1621525440000|2021-05-20 15:44:00|6619.7|6616.9|6620.7|6617.9|6622.1|6619.3|6619.7|6616.9|21
1621525450000|2021-05-20 15:44:10|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|6621.1|6618.3|3
1621525460000|2021-05-20 15:44:20|6620.5|6617.7|6620.7|6617.9|6620.7|6617.9|6619.6|6616.8|29
1621525470000|2021-05-20 15:44:30|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|3
1621525480000|2021-05-20 15:44:40|6622.6|6619.8|6622.6|6619.8|6622.7|6619.9|6621.7|6618.9|5
1621525490000|2021-05-20 15:44:50|6622.2|6619.4|6622.1|6619.3|6622.7|6619.9|6622.1|6619.3|11
1621525500000|2021-05-20 15:45:00|6622.2|6619.4|6623.6|6620.8|6623.7|6620.9|6622.2|6619.4|21
1621525510000|2021-05-20 15:45:10|6623.2|6620.4|6627.5|6624.7|6627.5|6624.7|6623.2|6620.4|22
1621525520000|2021-05-20 15:45:20|6627.3|6624.5|6628.1|6625.3|6628.7|6625.9|6626.7|6623.9|18
1621525530000|2021-05-20 15:45:30|6628.7|6625.9|6629.1|6626.3|6629.2|6626.4|6628.7|6625.9|3
1621525540000|2021-05-20 15:45:40|6628.1|6625.3|6628.2|6625.4|6628.2|6625.4|6626.7|6623.9|19
1621525550000|2021-05-20 15:45:50|6628.1|6625.3|6628.7|6625.9|6628.7|6625.9|6628.1|6625.3|3
1621525560000|2021-05-20 15:46:00|6629.1|6626.3|6623.7|6620.9|6629.7|6626.9|6623.7|6620.9|45
1621525570000|2021-05-20 15:46:10|6624.1|6621.3|6625.7|6622.9|6625.8|6623|6623.7|6620.9|40
1621525580000|2021-05-20 15:46:20|6626.1|6623.3|6626.1|6623.3|6627.1|6624.3|6625.6|6622.8|38
1621525590000|2021-05-20 15:46:30|6626.2|6623.4|6625.2|6622.4|6626.2|6623.4|6625.2|6622.4|9
1621525600000|2021-05-20 15:46:40|6625.3|6622.5|6626.6|6623.8|6627.6|6624.8|6625.3|6622.5|5
1621525610000|2021-05-20 15:46:50|6627.5|6624.7|6627.7|6624.9|6628.2|6625.4|6627.5|6624.7|12
1621525620000|2021-05-20 15:47:00|6628.1|6625.3|6627.6|6624.8|6628.1|6625.3|6627.5|6624.7|2
1621525630000|2021-05-20 15:47:10|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|24
1621525640000|2021-05-20 15:47:20|6627.6|6624.8|6623.7|6620.9|6627.6|6624.8|6623.7|6620.9|28
1621525650000|2021-05-20 15:47:30|6623.5|6620.7|6623.6|6620.8|6624.1|6621.3|6623.2|6620.4|35
1621525660000|2021-05-20 15:47:40|6623.3|6620.5|6624.2|6621.4|6624.2|6621.4|6623.3|6620.5|4
1621525670000|2021-05-20 15:47:50|6624.3|6621.5|6624.7|6621.9|6624.7|6621.9|6624.3|6621.5|3
1621525680000|2021-05-20 15:48:00|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|5
1621525690000|2021-05-20 15:48:10|6626.5|6623.7|6627.1|6624.3|6627.2|6624.4|6626.5|6623.7|10
1621525700000|2021-05-20 15:48:20|6627.2|6624.4|6629.3|6626.5|6629.7|6626.9|6627.1|6624.3|19
1621525710000|2021-05-20 15:48:30|6629.7|6626.9|6628.7|6625.9|6629.7|6626.9|6628.7|6625.9|33
1621525720000|2021-05-20 15:48:40|6628.1|6625.3|6627.2|6624.4|6628.1|6625.3|6627.1|6624.3|14
1621525730000|2021-05-20 15:48:50|6627.7|6624.9|6628.7|6625.9|6629.2|6626.4|6627.2|6624.4|32
1621525740000|2021-05-20 15:49:00|6629.2|6626.4|6629.1|6626.3|6629.2|6626.4|6629.1|6626.3|19
1621525750000|2021-05-20 15:49:10|6629.2|6626.4|6630.1|6627.3|6630.1|6627.3|6629.2|6626.4|6
1621525760000|2021-05-20 15:49:20|6629.3|6626.5|6629.2|6626.4|6629.7|6626.9|6628.7|6625.9|12
1621525770000|2021-05-20 15:49:30|6629.7|6626.9|6629.2|6626.4|6629.7|6626.9|6629.1|6626.3|11
1621525780000|2021-05-20 15:49:40|6629.1|6626.3|6627.7|6624.9|6629.1|6626.3|6627.7|6624.9|9
1621525790000|2021-05-20 15:49:50|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|6627.1|6624.3|9
1621525800000|2021-05-20 15:50:00|6626.7|6623.9|6627.2|6624.4|6628.2|6625.4|6626.7|6623.9|15
1621525810000|2021-05-20 15:50:10|6627.1|6624.3|6626.6|6623.8|6627.7|6624.9|6626.1|6623.3|14
1621525820000|2021-05-20 15:50:20|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|6625.2|6622.4|32
1621525830000|2021-05-20 15:50:30|6626.7|6623.9|6626.2|6623.4|6627.1|6624.3|6626.2|6623.4|25
1621525840000|2021-05-20 15:50:40|6626.1|6623.3|6624.6|6621.8|6626.2|6623.4|6624.6|6621.8|15
1621525850000|2021-05-20 15:50:50|6624.5|6621.7|6623.7|6620.9|6624.5|6621.7|6623.7|6620.9|3
1621525860000|2021-05-20 15:51:00|6623.6|6620.8|6625.2|6622.4|6625.3|6622.5|6623.5|6620.7|51
1621525870000|2021-05-20 15:51:10|6625.7|6622.9|6625.6|6622.8|6625.7|6622.9|6625.6|6622.8|3
1621525880000|2021-05-20 15:51:20|6625.7|6622.9|6624.1|6621.3|6625.7|6622.9|6624.1|6621.3|8
1621525890000|2021-05-20 15:51:30|6623.7|6620.9|6621.6|6618.8|6623.7|6620.9|6621.6|6618.8|70
1621525900000|2021-05-20 15:51:40|6622|6619.2|6622.6|6619.8|6622.7|6619.9|6622|6619.2|31
1621525910000|2021-05-20 15:51:50|6622.7|6619.9|6621|6618.2|6622.7|6619.9|6620.5|6617.7|17
1621525920000|2021-05-20 15:52:00|6620.6|6617.8|6621.1|6618.3|6621.1|6618.3|6620.6|6617.8|6
1621525930000|2021-05-20 15:52:10|6621|6618.2|6622.7|6619.9|6622.7|6619.9|6621|6618.2|10
1621525940000|2021-05-20 15:52:20|6623.6|6620.8|6622.7|6619.9|6624.1|6621.3|6622.7|6619.9|6
1621525950000|2021-05-20 15:52:30|6623.1|6620.3|6623|6620.2|6624.5|6621.7|6622.6|6619.8|39
1621525960000|2021-05-20 15:52:40|6623.6|6620.8|6623.1|6620.3|6624.1|6621.3|6623.1|6620.3|12
1621525970000|2021-05-20 15:52:50|6622.4|6619.6|6620.5|6617.7|6622.4|6619.6|6620.1|6617.3|191
1621525980000|2021-05-20 15:53:00|||||||||28
1621525990000|2021-05-20 15:53:10|||||||||32
1621526000000|2021-05-20 15:53:20|||||||||56
1621526010000|2021-05-20 15:53:30|6621.7|6618.9|6622.1|6619.3|6624.1|6621.3|6621.5|6618.7|60
1621526020000|2021-05-20 15:53:40|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|6621.6|6618.8|3
1621526030000|2021-05-20 15:53:50|6622.1|6619.3|6622.5|6619.7|6622.6|6619.8|6622.1|6619.3|1
1621526040000|2021-05-20 15:54:00|6622.1|6619.3|6621.1|6618.3|6622.1|6619.3|6621.1|6618.3|19
1621526050000|2021-05-20 15:54:10|6621.2|6618.4|6621.6|6618.8|6621.7|6618.9|6621.2|6618.4|2
1621526060000|2021-05-20 15:54:20|6621.5|6618.7|6621.2|6618.4|6621.5|6618.7|6621.1|6618.3|11
1621526070000|2021-05-20 15:54:30|6621.6|6618.8|6621.5|6618.7|6621.6|6618.8|6621.1|6618.3|4
1621526080000|2021-05-20 15:54:40|6622.7|6619.9|6622.5|6619.7|6622.7|6619.9|6621.5|6618.7|109
1621526090000|2021-05-20 15:54:50|6623.1|6620.3|6623.6|6620.8|6623.7|6620.9|6623|6620.2|48
1621526100000|2021-05-20 15:55:00|6623.1|6620.3|6623.7|6620.9|6624.5|6621.7|6623.1|6620.3|11
1621526110000|2021-05-20 15:55:10|6624.2|6621.4|6624.6|6621.8|6624.7|6621.9|6624.1|6621.3|12
1621526120000|2021-05-20 15:55:20|6624.7|6621.9|6625.6|6622.8|6626.1|6623.3|6624.7|6621.9|11
1621526130000|2021-05-20 15:55:30|6626.1|6623.3|6625.5|6622.7|6626.1|6623.3|6625.5|6622.7|11
1621526140000|2021-05-20 15:55:40|6625.6|6622.8|6623|6620.2|6625.6|6622.8|6623|6620.2|123
1621526150000|2021-05-20 15:55:50|6623.1|6620.3|6622.4|6619.6|6623.1|6620.3|6622.4|6619.6|6
1621526160000|2021-05-20 15:56:00|6621.6|6618.8|6623.5|6620.7|6623.5|6620.7|6621.6|6618.8|0
1621526170000|2021-05-20 15:56:10|||||||||3
1621526180000|2021-05-20 15:56:20|6624.1|6621.3|6624.1|6621.3|6624.6|6621.8|6623.7|6620.9|6
1621526190000|2021-05-20 15:56:30|6624.2|6621.4|6625.5|6622.7|6625.6|6622.8|6624.2|6621.4|31
1621526200000|2021-05-20 15:56:40|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|10
1621526210000|2021-05-20 15:56:50|6626.1|6623.3|6627.5|6624.7|6627.7|6624.9|6625.5|6622.7|62
1621526220000|2021-05-20 15:57:00|6627.7|6624.9|6628.5|6625.7|6630.1|6627.3|6627.7|6624.9|46
1621526230000|2021-05-20 15:57:10|6628.1|6625.3|6628.1|6625.3|6628.1|6625.3|6627.5|6624.7|6
1621526240000|2021-05-20 15:57:20|6629.7|6626.9|6629.6|6626.8|6629.7|6626.9|6629.5|6626.7|30
1621526250000|2021-05-20 15:57:30|6629.5|6626.7|6629.6|6626.8|6629.6|6626.8|6629.5|6626.7|3
1621526260000|2021-05-20 15:57:40|6629.5|6626.7|6627.6|6624.8|6629.5|6626.7|6627.6|6624.8|20
1621526270000|2021-05-20 15:57:50|6628.1|6625.3|6629.1|6626.3|6629.1|6626.3|6628|6625.2|7
1621526280000|2021-05-20 15:58:00|6629|6626.2|6630.1|6627.3|6630.1|6627.3|6629|6626.2|3
1621526290000|2021-05-20 15:58:10|6630.5|6627.7|6630|6627.2|6630.5|6627.7|6630|6627.2|16
1621526300000|2021-05-20 15:58:20|6629.5|6626.7|6629.5|6626.7|6630.1|6627.3|6628.6|6625.8|18
1621526310000|2021-05-20 15:58:30|6629.6|6626.8|6632.7|6629.9|6632.7|6629.9|6629.5|6626.7|18
1621526320000|2021-05-20 15:58:40|6632.9|6630.1|6632.6|6629.8|6634.2|6631.4|6632.6|6629.8|30
1621526330000|2021-05-20 15:58:50|6632.7|6629.9|6632.6|6629.8|6633.6|6630.8|6632.6|6629.8|5
1621526340000|2021-05-20 15:59:00|6632.7|6629.9|6633.7|6630.9|6633.7|6630.9|6632.7|6629.9|23
1621526350000|2021-05-20 15:59:10|6633.1|6630.3|6631|6628.2|6633.1|6630.3|6631|6628.2|26
1621526360000|2021-05-20 15:59:20|6631.1|6628.3|6629.6|6626.8|6631.1|6628.3|6629.2|6626.4|4
1621526370000|2021-05-20 15:59:30|6630.5|6627.7|6629.6|6626.8|6630.5|6627.7|6629.6|6626.8|28
1621526380000|2021-05-20 15:59:40|6629.9|6627.1|6632.1|6629.3|6632.6|6629.8|6629.9|6627.1|94
1621526390000|2021-05-20 15:59:50|6633.5|6630.7|6634.1|6631.3|6634.1|6631.3|6633.5|6630.7|16
1621526400000|2021-05-20 16:00:00|6634.2|6631.4|6634.6|6631.8|6635.8|6633|6633.5|6630.7|31
1621526410000|2021-05-20 16:00:10|6634.7|6631.9|6633.5|6630.7|6634.7|6631.9|6633.5|6630.7|5
1621526420000|2021-05-20 16:00:20|6633.6|6630.8|6634.6|6631.8|6634.7|6631.9|6633.6|6630.8|4
1621526430000|2021-05-20 16:00:30|6634.2|6631.4|6633.6|6630.8|6634.7|6631.9|6633.5|6630.7|16
1621526440000|2021-05-20 16:00:40|6633.7|6630.9|6633.6|6630.8|6635.1|6632.3|6633.5|6630.7|9
1621526450000|2021-05-20 16:00:50|6633.5|6630.7|6634.1|6631.3|6634.6|6631.8|6633.5|6630.7|4
1621526460000|2021-05-20 16:01:00|6634.6|6631.8|6635.5|6632.7|6636.6|6633.8|6634.6|6631.8|70
1621526470000|2021-05-20 16:01:10|6635.6|6632.8|6634.6|6631.8|6635.6|6632.8|6634.6|6631.8|6
1621526480000|2021-05-20 16:01:20|6635.5|6632.7|6635.5|6632.7|6635.5|6632.7|6635|6632.2|4
1621526490000|2021-05-20 16:01:30|6635|6632.2|6632.5|6629.7|6635|6632.2|6631.6|6628.8|36
1621526500000|2021-05-20 16:01:40|6631.5|6628.7|6629|6626.2|6631.6|6628.8|6629|6626.2|12
1621526510000|2021-05-20 16:01:50|6629.2|6626.4|6629|6626.2|6630.5|6627.7|6628.6|6625.8|13
1621526520000|2021-05-20 16:02:00|6629.1|6626.3|6628.6|6625.8|6629.6|6626.8|6628.5|6625.7|17
1621526530000|2021-05-20 16:02:10|6628.5|6625.7|6628.6|6625.8|6629.1|6626.3|6628|6625.2|13
1621526540000|2021-05-20 16:02:20|6628.5|6625.7|6627.6|6624.8|6628.6|6625.8|6627.5|6624.7|20
1621526550000|2021-05-20 16:02:30|6628.5|6625.7|6628.1|6625.3|6628.7|6625.9|6627.7|6624.9|5
1621526560000|2021-05-20 16:02:40|6628.2|6625.4|6627.6|6624.8|6628.2|6625.4|6627.6|6624.8|0
1621526570000|2021-05-20 16:02:50|6627.7|6624.9|6627.6|6624.8|6627.7|6624.9|6627.5|6624.7|4
1621526580000|2021-05-20 16:03:00|6627.7|6624.9|6629.1|6626.3|6631.1|6628.3|6627.7|6624.9|28
1621526590000|2021-05-20 16:03:10|6629.6|6626.8|6629.2|6626.4|6630|6627.2|6629.2|6626.4|4
1621526600000|2021-05-20 16:03:20|6629|6626.2|6629.1|6626.3|6629.6|6626.8|6628|6625.2|64
1621526610000|2021-05-20 16:03:30|6629|6626.2|6631|6628.2|6631|6628.2|6629|6626.2|16
1621526620000|2021-05-20 16:03:40|6630.5|6627.7|6629.1|6626.3|6630.5|6627.7|6628.6|6625.8|402
1621526630000|2021-05-20 16:03:50|6629.6|6626.8|6630|6627.2|6630.1|6627.3|6629.6|6626.8|5
1621526640000|2021-05-20 16:04:00|6629.6|6626.8|6630.1|6627.3|6630.6|6627.8|6629.6|6626.8|6
1621526650000|2021-05-20 16:04:10|6630.2|6627.4|6630.1|6627.3|6630.2|6627.4|6630.1|6627.3|1
1621526660000|2021-05-20 16:04:20|6630.2|6627.4|6631.1|6628.3|6631.2|6628.4|6630.1|6627.3|5
1621526670000|2021-05-20 16:04:30|6631.2|6628.4|6630.5|6627.7|6632.1|6629.3|6630.5|6627.7|15
1621526680000|2021-05-20 16:04:40|6630.1|6627.3|6629.1|6626.3|6630.1|6627.3|6629.1|6626.3|12
1621526690000|2021-05-20 16:04:50|6629|6626.2|6629.1|6626.3|6629.1|6626.3|6629|6626.2|3
1621526700000|2021-05-20 16:05:00|6629.5|6626.7|6629.1|6626.3|6629.6|6626.8|6629.1|6626.3|11
1621526710000|2021-05-20 16:05:10|6628.4|6625.6|6625.6|6622.8|6628.4|6625.6|6625.6|6622.8|38
1621526720000|2021-05-20 16:05:20|6625.7|6622.9|6627.6|6624.8|6627.6|6624.8|6625.6|6622.8|25
1621526730000|2021-05-20 16:05:30|6627.2|6624.4|6627.5|6624.7|6627.6|6624.8|6627.2|6624.4|7
1621526740000|2021-05-20 16:05:40|6627|6624.2|6626.5|6623.7|6627|6624.2|6626|6623.2|2
1621526750000|2021-05-20 16:05:50|||||||||9
1621526760000|2021-05-20 16:06:00|6626.6|6623.8|6626.7|6623.9|6626.7|6623.9|6625.7|6622.9|150
1621526770000|2021-05-20 16:06:10|6626.6|6623.8|6627.1|6624.3|6627.1|6624.3|6626.6|6623.8|9
1621526780000|2021-05-20 16:06:20|6627.9|6625.1|6627.5|6624.7|6628.1|6625.3|6627.5|6624.7|2
1621526790000|2021-05-20 16:06:30|6627.1|6624.3|6626.1|6623.3|6627.1|6624.3|6626.1|6623.3|15
1621526800000|2021-05-20 16:06:40|6625.7|6622.9|6625.6|6622.8|6625.7|6622.9|6625.2|6622.4|19
1621526810000|2021-05-20 16:06:50|||||||||1
1621526820000|2021-05-20 16:07:00|6625.7|6622.9|6624.6|6621.8|6625.7|6622.9|6624.6|6621.8|23
1621526830000|2021-05-20 16:07:10|6624.5|6621.7|6625.1|6622.3|6625.5|6622.7|6624.5|6621.7|35
1621526840000|2021-05-20 16:07:20|6624.7|6621.9|6624.7|6621.9|6625.1|6622.3|6624.6|6621.8|7
1621526850000|2021-05-20 16:07:30|6625.5|6622.7|6624.7|6621.9|6625.5|6622.7|6624.5|6621.7|49
1621526860000|2021-05-20 16:07:40|6624.6|6621.8|6625|6622.2|6625.1|6622.3|6624.6|6621.8|10
1621526870000|2021-05-20 16:07:50|6624.5|6621.7|6624.5|6621.7|6624.6|6621.8|6624.5|6621.7|0
1621526880000|2021-05-20 16:08:00|6624.6|6621.8|6624.5|6621.7|6624.6|6621.8|6624.5|6621.7|8
1621526890000|2021-05-20 16:08:10|6623.6|6620.8|6624.1|6621.3|6624.1|6621.3|6623.6|6620.8|17
1621526900000|2021-05-20 16:08:20|6624.5|6621.7|6626.6|6623.8|6626.7|6623.9|6624.5|6621.7|137
1621526910000|2021-05-20 16:08:30|6626.7|6623.9|6625.6|6622.8|6626.7|6623.9|6625.3|6622.5|22
1621526920000|2021-05-20 16:08:40|6625.1|6622.3|6623.7|6620.9|6625.1|6622.3|6623.6|6620.8|17
1621526930000|2021-05-20 16:08:50|6623.6|6620.8|6624.8|6622|6625.1|6622.3|6623.6|6620.8|9
1621526940000|2021-05-20 16:09:00|6625.2|6622.4|6623.2|6620.4|6625.2|6622.4|6623.2|6620.4|19
1621526950000|2021-05-20 16:09:10|6623.7|6620.9|6624.1|6621.3|6624.1|6621.3|6623.7|6620.9|5
1621526960000|2021-05-20 16:09:20|6623.7|6620.9|6623.7|6620.9|6624.1|6621.3|6623.6|6620.8|10
1621526970000|2021-05-20 16:09:30|6624.1|6621.3|6624.7|6621.9|6624.7|6621.9|6624.1|6621.3|10
1621526980000|2021-05-20 16:09:40|6624.2|6621.4|6625.1|6622.3|6625.2|6622.4|6624.2|6621.4|6
1621526990000|2021-05-20 16:09:50|6624.6|6621.8|6624.1|6621.3|6624.6|6621.8|6624.1|6621.3|3
1621527000000|2021-05-20 16:10:00|6623.7|6620.9|6621.7|6618.9|6623.7|6620.9|6620.7|6617.9|91
1621527010000|2021-05-20 16:10:10|6622.1|6619.3|6621.7|6618.9|6622.1|6619.3|6621.2|6618.4|14
1621527020000|2021-05-20 16:10:20|6621.6|6618.8|6622.7|6619.9|6622.7|6619.9|6621.6|6618.8|10
1621527030000|2021-05-20 16:10:30|6622.6|6619.8|6622.1|6619.3|6622.6|6619.8|6622.1|6619.3|10
1621527040000|2021-05-20 16:10:40|6622.7|6619.9|6621.6|6618.8|6622.7|6619.9|6621.1|6618.3|247
1621527050000|2021-05-20 16:10:50|6621.5|6618.7|6621.6|6618.8|6621.7|6618.9|6621.2|6618.4|9
1621527060000|2021-05-20 16:11:00|6621.5|6618.7|6622.2|6619.4|6622.7|6619.9|6620.1|6617.3|42
1621527070000|2021-05-20 16:11:10|6622.7|6619.9|6622.6|6619.8|6622.7|6619.9|6622.5|6619.7|6
1621527080000|2021-05-20 16:11:20|6622.5|6619.7|6621.7|6618.9|6622.5|6619.7|6621.3|6618.5|5
1621527090000|2021-05-20 16:11:30|6621.6|6618.8|6621.5|6618.7|6621.6|6618.8|6621.5|6618.7|9
1621527100000|2021-05-20 16:11:40|6621.1|6618.3|6620.5|6617.7|6621.1|6618.3|6620.5|6617.7|4
1621527110000|2021-05-20 16:11:50|6620.1|6617.3|6621.1|6618.3|6621.1|6618.3|6620.1|6617.3|30
1621527120000|2021-05-20 16:12:00|||||||||4
1621527130000|2021-05-20 16:12:10|6620.7|6617.9|6620.5|6617.7|6620.7|6617.9|6620.5|6617.7|2
1621527140000|2021-05-20 16:12:20|6620.4|6617.6|6620.5|6617.7|6621|6618.2|6619.5|6616.7|19
1621527150000|2021-05-20 16:12:30|6620.4|6617.6|6620|6617.2|6621|6618.2|6620|6617.2|27
1621527160000|2021-05-20 16:12:40|6619.5|6616.7|6620.1|6617.3|6621|6618.2|6619.5|6616.7|11
1621527170000|2021-05-20 16:12:50|6620|6617.2|6620.5|6617.7|6620.5|6617.7|6620|6617.2|1
1621527180000|2021-05-20 16:13:00|6619.6|6616.8|6619.5|6616.7|6619.9|6617.1|6619.5|6616.7|10
1621527190000|2021-05-20 16:13:10|6619.6|6616.8|6619.5|6616.7|6620|6617.2|6619.5|6616.7|126
1621527200000|2021-05-20 16:13:20|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|6619.6|6616.8|7
1621527210000|2021-05-20 16:13:30|6619.5|6616.7|6618.5|6615.7|6619.5|6616.7|6617.5|6614.1|106
1621527220000|2021-05-20 16:13:40|6618.6|6615.8|6618.5|6615.7|6619|6616.2|6618.5|6615.7|6
1621527230000|2021-05-20 16:13:50|6618.6|6615.8|6617.6|6614.8|6618.6|6615.8|6617.5|6614.7|7
1621527240000|2021-05-20 16:14:00|6617.7|6614.9|6617.5|6614.7|6617.7|6614.9|6617.5|6614.7|6
1621527250000|2021-05-20 16:14:10|||||||||11
1621527260000|2021-05-20 16:14:20|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6616.6|6613.8|7
1621527270000|2021-05-20 16:14:30|6617|6614.2|6615.1|6612.3|6617|6614.2|6615|6612.2|19
1621527280000|2021-05-20 16:14:40|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|6615.5|6612.7|0
1621527290000|2021-05-20 16:14:50|6615.6|6612.8|6615.5|6612.7|6616|6613.2|6615.5|6612.7|13
1621527300000|2021-05-20 16:15:00|6615.6|6612.8|6618.5|6615.7|6618.5|6615.7|6615.6|6612.8|63
1621527310000|2021-05-20 16:15:10|6617.6|6614.8|6618|6615.2|6618.6|6615.8|6617.6|6614.8|18
1621527320000|2021-05-20 16:15:20|6618.1|6615.3|6618.1|6615.3|6618.1|6615.3|6617.5|6614.7|41
1621527330000|2021-05-20 16:15:30|6618.5|6615.7|6618.5|6615.7|6618.5|6615.7|6617.5|6614.7|4
1621527340000|2021-05-20 16:15:40|6618.6|6615.8|6618.5|6615.7|6619.5|6616.7|6618.5|6615.7|30
1621527350000|2021-05-20 16:15:50|6618.4|6615.6|6618.5|6615.7|6618.5|6615.7|6617.5|6614.7|20
1621527360000|2021-05-20 16:16:00|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|6617.5|6614.7|14
1621527370000|2021-05-20 16:16:10|6618|6615.2|6617.7|6614.9|6618|6615.2|6617.1|6614.3|3
1621527380000|2021-05-20 16:16:20|6617.5|6614.7|6616.7|6613.9|6617.5|6614.7|6616.7|6613.9|5
1621527390000|2021-05-20 16:16:30|6617.5|6614.7|6616.7|6613.9|6617.5|6614.7|6616.5|6613.7|51
1621527400000|2021-05-20 16:16:40|6616.6|6613.8|6616.6|6613.8|6617.1|6614.3|6615.6|6612.8|68
1621527410000|2021-05-20 16:16:50|6616.5|6613.7|6617.1|6614.3|6617.5|6614.7|6616.5|6613.7|21
1621527420000|2021-05-20 16:17:00|6617|6614.2|6616.5|6613.7|6617|6614.2|6616.5|6613.7|10
1621527430000|2021-05-20 16:17:10|6615.7|6612.9|6616|6613.2|6616.1|6613.3|6615.5|6612.7|15
1621527440000|2021-05-20 16:17:20|6615.5|6612.7|6614.9|6612.1|6615.6|6612.8|6614.9|6612.1|165
1621527450000|2021-05-20 16:17:30|6614.5|6611.7|6607.5|6604.7|6614.9|6612.1|6606.9|6604.1|64
1621527460000|2021-05-20 16:17:40|6607.6|6604.8|6607.5|6604.7|6609|6606.2|6607.5|6604.7|28
1621527470000|2021-05-20 16:17:50|6607.9|6605.1|6609.4|6606.6|6609.5|6606.7|6607.9|6605.1|51
1621527480000|2021-05-20 16:18:00|6609.3|6606.5|6609|6606.2|6609.4|6606.6|6608.9|6606.1|5
1621527490000|2021-05-20 16:18:10|6608.9|6606.1|6609.5|6606.7|6609.5|6606.7|6608.9|6606.1|13
1621527500000|2021-05-20 16:18:20|||||||||5
1621527510000|2021-05-20 16:18:30|6608.5|6605.7|6609.5|6606.7|6609.5|6606.7|6607.9|6605.1|26
1621527520000|2021-05-20 16:18:40|6609.4|6606.6|6609|6606.2|6609.4|6606.6|6608.6|6605.8|2
1621527530000|2021-05-20 16:18:50|6608.9|6606.1|6612.3|6609.5|6612.9|6610.1|6608.9|6606.1|28
1621527540000|2021-05-20 16:19:00|6611.5|6608.7|6611.5|6608.7|6613.4|6610.6|6611.5|6608.7|12
1621527550000|2021-05-20 16:19:10|6612|6609.2|6611.5|6608.7|6612.5|6609.7|6611.5|6608.7|9
1621527560000|2021-05-20 16:19:20|6611.7|6608.9|6612.9|6610.1|6612.9|6610.1|6611.7|6608.9|3
1621527570000|2021-05-20 16:19:30|6612.5|6609.7|6611.5|6608.7|6612.5|6609.7|6610.5|6607.7|9
1621527580000|2021-05-20 16:19:40|6611.6|6608.8|6610.4|6607.6|6612.5|6609.7|6610.4|6607.6|6
1621527590000|2021-05-20 16:19:50|6610.3|6607.5|6611.5|6608.7|6611.5|6608.7|6609.4|6606.6|22
1621527600000|2021-05-20 16:20:00|6611.9|6609.1|6610.9|6608.1|6611.9|6609.1|6610.9|6608.1|7
1621527610000|2021-05-20 16:20:10|6611.1|6608.3|6611.4|6608.6|6612.9|6610.1|6610.5|6607.7|28
1621527620000|2021-05-20 16:20:20|6611.5|6608.7|6612.8|6610|6613.5|6610.7|6611.5|6608.7|14
1621527630000|2021-05-20 16:20:30|6612.9|6610.1|6613.4|6610.6|6613.9|6611.1|6612.9|6610.1|18
1621527640000|2021-05-20 16:20:40|6613.6|6610.8|6613.3|6610.5|6613.9|6611.1|6612.4|6609.6|37
1621527650000|2021-05-20 16:20:50|6612.9|6610.1|6611.9|6609.1|6612.9|6610.1|6611.9|6609.1|10
1621527660000|2021-05-20 16:21:00|6611.4|6608.6|6611.3|6608.5|6611.4|6608.6|6611.3|6608.5|11
1621527670000|2021-05-20 16:21:10|6610.5|6607.7|6609.4|6606.6|6610.9|6608.1|6609.3|6606.5|7
1621527680000|2021-05-20 16:21:20|6609.8|6607|6607.8|6605|6609.8|6607|6607.5|6604.7|4
1621527690000|2021-05-20 16:21:30|6607.4|6604.6|6607.7|6604.9|6607.9|6605.1|6607.4|6604.6|3
1621527700000|2021-05-20 16:21:40|6607.4|6604.6|6604.9|6602.1|6609.4|6606.6|6604.5|6601.7|61
1621527710000|2021-05-20 16:21:50|6605.2|6602.4|6606.9|6604.1|6607.2|6604.4|6605.2|6602.4|15
1621527720000|2021-05-20 16:22:00|6607|6604.2|6607.2|6604.4|6607.9|6605.1|6607|6604.2|14
1621527730000|2021-05-20 16:22:10|6607.9|6605.1|6606.4|6603.6|6607.9|6605.1|6606.2|6603.4|54
1621527740000|2021-05-20 16:22:20|6606.2|6603.4|6605.7|6602.9|6606.2|6603.4|6605.4|6602.6|26
1621527750000|2021-05-20 16:22:30|6605.4|6602.6|6604.9|6602.1|6605.4|6602.6|6603.9|6601.1|16
1621527760000|2021-05-20 16:22:40|6604.4|6601.6|6603.7|6600.9|6604.9|6602.1|6603.7|6600.9|10
1621527770000|2021-05-20 16:22:50|6603.9|6601.1|6605.2|6602.4|6606.2|6603.4|6603.2|6600.4|49
1621527780000|2021-05-20 16:23:00|6604.9|6602.1|6605.9|6603.1|6605.9|6603.1|6603.9|6601.1|19
1621527790000|2021-05-20 16:23:10|6605.5|6602.7|6606.2|6603.4|6606.7|6603.9|6605.4|6602.6|27
1621527800000|2021-05-20 16:23:20|6605.4|6602.6|6605.4|6602.6|6605.9|6603.1|6604.9|6602.1|10
1621527810000|2021-05-20 16:23:30|6605.5|6602.7|6604.2|6601.4|6605.9|6603.1|6604.2|6601.4|13
1621527820000|2021-05-20 16:23:40|6603.9|6601.1|6604.7|6601.9|6604.9|6602.1|6603.9|6601.1|17
1621527830000|2021-05-20 16:23:50|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|0
1621527840000|2021-05-20 16:24:00|6604.5|6601.7|6603.4|6600.6|6604.5|6601.7|6601.2|6598.4|55
1621527850000|2021-05-20 16:24:10|6603.9|6601.1|6603.5|6600.7|6603.9|6601.1|6603.2|6600.4|9
1621527860000|2021-05-20 16:24:20|6603.7|6600.9|6602.4|6599.6|6603.7|6600.9|6602.4|6599.6|4
1621527870000|2021-05-20 16:24:30|6602.2|6599.4|6603.4|6600.6|6603.5|6600.7|6602.2|6599.4|9
1621527880000|2021-05-20 16:24:40|6603.7|6600.9|6603.5|6600.7|6604.4|6601.6|6603.2|6600.4|12
1621527890000|2021-05-20 16:24:50|6603.4|6600.6|6603.4|6600.6|6603.4|6600.6|6603.4|6600.6|4
1621527900000|2021-05-20 16:25:00|6603.9|6601.1|6605.4|6602.6|6605.5|6602.7|6603.9|6601.1|45
1621527910000|2021-05-20 16:25:10|6604.2|6601.4|6604.4|6601.6|6604.5|6601.7|6603.4|6600.6|21
1621527920000|2021-05-20 16:25:20|6604.5|6601.7|6606|6603.2|6606.4|6603.6|6604.4|6601.6|3
1621527930000|2021-05-20 16:25:30|6606.4|6603.6|6605.2|6602.4|6607.4|6604.6|6605.2|6602.4|68
1621527940000|2021-05-20 16:25:40|6604.7|6601.9|6605.2|6602.4|6605.2|6602.4|6604.7|6601.9|8
1621527950000|2021-05-20 16:25:50|6605.5|6602.7|6602.2|6599.4|6606.2|6603.4|6602.2|6599.4|519
1621527960000|2021-05-20 16:26:00|6601.2|6598.4|6601.7|6598.9|6601.7|6598.9|6600.2|6597.4|1184
1621527970000|2021-05-20 16:26:10|6601.2|6598.4|6601.2|6598.4|6602.2|6599.4|6601.2|6598.4|52
1621527990000|2021-05-20 16:26:30|6601.1|6598.3|6600.1|6597.3|6601.1|6598.3|6599.6|6596.8|11
1621528000000|2021-05-20 16:26:40|6600.6|6597.8|6600.2|6597.4|6600.6|6597.8|6600.1|6597.3|8
1621528010000|2021-05-20 16:26:50|6600|6597.2|6600.6|6597.8|6601.1|6598.3|6599.2|6596.4|4
1621528020000|2021-05-20 16:27:00|6600.2|6597.4|6600.7|6597.9|6601.2|6598.4|6600.1|6597.3|14
1621528030000|2021-05-20 16:27:10|6600.2|6597.4|6601.2|6598.4|6601.2|6598.4|6600.2|6597.4|11
1621528040000|2021-05-20 16:27:20|6601.4|6598.6|6603.2|6600.4|6603.2|6600.4|6601.4|6598.6|7
1621528050000|2021-05-20 16:27:30|6602.6|6599.8|6602.2|6599.4|6602.6|6599.8|6602.1|6599.3|10
1621528060000|2021-05-20 16:27:40|6602.6|6599.8|6603|6600.2|6603.2|6600.4|6602.6|6599.8|8
1621528070000|2021-05-20 16:27:50|6602.2|6599.4|6601.6|6598.8|6602.6|6599.8|6601.6|6598.8|3
1621528080000|2021-05-20 16:28:00|6601.2|6598.4|6605.9|6603.1|6607.5|6604.7|6600.2|6597.4|854
1621528090000|2021-05-20 16:28:10|6605.7|6602.9|6602.1|6599.3|6606.5|6603.7|6601.7|6598.9|97
1621528100000|2021-05-20 16:28:20|6602|6599.2|6602.6|6599.8|6602.6|6599.8|6601.6|6598.8|3
1621528110000|2021-05-20 16:28:30|6602.2|6599.4|6604.1|6601.3|6604.2|6601.4|6602.2|6599.4|24
1621528120000|2021-05-20 16:28:40|6604.2|6601.4|6603.2|6600.4|6604.2|6601.4|6603.2|6600.4|5
1621528130000|2021-05-20 16:28:50|6602.7|6599.9|6603.7|6600.9|6603.7|6600.9|6602.6|6599.8|48
1621528140000|2021-05-20 16:29:00|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|0
1621528150000|2021-05-20 16:29:10|6603.1|6600.3|6601.2|6598.4|6603.1|6600.3|6601.2|6598.4|34
1621528160000|2021-05-20 16:29:20|6601.6|6598.8|6601.2|6598.4|6601.6|6598.8|6600.6|6597.8|24
1621528170000|2021-05-20 16:29:30|6601.4|6598.6|6602.6|6599.8|6602.7|6599.9|6601.4|6598.6|105
1621528180000|2021-05-20 16:29:40|6602.9|6600.1|6600.6|6597.8|6603|6600.2|6600.6|6597.8|25
1621528190000|2021-05-20 16:29:50|6600.7|6597.9|6602.2|6599.4|6602.2|6599.4|6600.2|6597.4|2
1621528200000|2021-05-20 16:30:00|6601.9|6599.1|6601.7|6598.9|6602.7|6599.9|6601.6|6598.8|32
1621528210000|2021-05-20 16:30:10|6601.9|6599.1|6606.5|6603.7|6608.2|6605.4|6601.9|6599.1|496
1621528220000|2021-05-20 16:30:20|6606.1|6603.3|6606.5|6603.7|6606.9|6604.1|6606|6603.2|4
1621528230000|2021-05-20 16:30:30|6606.9|6604.1|6607.2|6604.4|6607.5|6604.7|6606.9|6604.1|25
1621528240000|2021-05-20 16:30:40|6607|6604.2|6607|6604.2|6607.9|6605.1|6606.9|6604.1|7
1621528250000|2021-05-20 16:30:50|6606.5|6603.7|6607.4|6604.6|6607.5|6604.7|6606.5|6603.7|10
1621528260000|2021-05-20 16:31:00|6607|6604.2|6607.9|6605.1|6607.9|6605.1|6607|6604.2|8
1621528270000|2021-05-20 16:31:10|6608.1|6605.3|6608.5|6605.7|6608.5|6605.7|6608.1|6605.3|6
1621528280000|2021-05-20 16:31:20|6608.4|6605.6|6607.5|6604.7|6608.5|6605.7|6607.5|6604.7|14
1621528290000|2021-05-20 16:31:30|6607.9|6605.1|6607.5|6604.7|6607.9|6605.1|6607.5|6604.7|6
1621528300000|2021-05-20 16:31:40|6607.9|6605.1|6608.1|6605.3|6608.5|6605.7|6607.9|6605.1|1
1621528310000|2021-05-20 16:31:50|6608.4|6605.6|6607.9|6605.1|6608.4|6605.6|6607.9|6605.1|1
1621528320000|2021-05-20 16:32:00|6607.5|6604.7|6606.4|6603.6|6607.9|6605.1|6605.5|6602.7|25
1621528330000|2021-05-20 16:32:10|6606.5|6603.7|6607.5|6604.7|6607.9|6605.1|6606.5|6603.7|9
1621528340000|2021-05-20 16:32:20|6607.9|6605.1|6607|6604.2|6607.9|6605.1|6606.9|6604.1|17
1621528350000|2021-05-20 16:32:30|6607.1|6604.3|6607.9|6605.1|6608|6605.2|6607.1|6604.3|2
1621528360000|2021-05-20 16:32:40|6608|6605.2|6608.5|6605.7|6608.5|6605.7|6608|6605.2|2
1621528380000|2021-05-20 16:33:00|6608.9|6606.1|6605.9|6603.1|6608.9|6606.1|6605.9|6603.1|63
1621528390000|2021-05-20 16:33:10|6605.5|6602.7|6605.9|6603.1|6605.9|6603.1|6604.9|6602.1|8
1621528400000|2021-05-20 16:33:20|6605.4|6602.6|6606.9|6604.1|6607.5|6604.7|6605|6602.2|15
1621528410000|2021-05-20 16:33:30|6606.5|6603.7|6606.5|6603.7|6607|6604.2|6606.5|6603.7|28
1621528420000|2021-05-20 16:33:40|6605.9|6603.1|6606|6603.2|6606|6603.2|6605.9|6603.1|9
1621528430000|2021-05-20 16:33:50|6606.4|6603.6|6606.5|6603.7|6606.5|6603.7|6606.4|6603.6|5
1621528440000|2021-05-20 16:34:00|6606.9|6604.1|6607.5|6604.7|6608.4|6605.6|6606.9|6604.1|22
1621528450000|2021-05-20 16:34:10|6607.4|6604.6|6606.9|6604.1|6607.4|6604.6|6606.9|6604.1|1
1621528460000|2021-05-20 16:34:20|6606.5|6603.7|6605.5|6602.7|6607.5|6604.7|6605.5|6602.7|22
1621528470000|2021-05-20 16:34:30|6605.4|6602.6|6605.5|6602.7|6605.5|6602.7|6605.1|6602.3|0
1621528480000|2021-05-20 16:34:40|6605.4|6602.6|6605.5|6602.7|6605.5|6602.7|6604.9|6602.1|11
1621528490000|2021-05-20 16:34:50|6606.5|6603.7|6605.9|6603.1|6606.5|6603.7|6605.9|6603.1|2
1621528500000|2021-05-20 16:35:00|6605.5|6602.7|6605|6602.2|6605.5|6602.7|6604.9|6602.1|9
1621528510000|2021-05-20 16:35:10|6604.7|6601.9|6605.5|6602.7|6605.5|6602.7|6603.7|6600.9|17
1621528520000|2021-05-20 16:35:20|6606.9|6604.1|6607|6604.2|6607.5|6604.7|6606.5|6603.7|7
1621528530000|2021-05-20 16:35:30|6606.9|6604.1|6607|6604.2|6607|6604.2|6606.9|6604.1|4
1621528540000|2021-05-20 16:35:40|6606.9|6604.1|6606.9|6604.1|6607.5|6604.7|6606.9|6604.1|16
1621528550000|2021-05-20 16:35:50|6606.5|6603.7|6604.5|6601.7|6606.5|6603.7|6604.5|6601.7|16
1621528560000|2021-05-20 16:36:00|6604.4|6601.6|6603.4|6600.6|6604.5|6601.7|6603.4|6600.6|71
1621528570000|2021-05-20 16:36:10|6603.5|6600.7|6603.9|6601.1|6604|6601.2|6603.2|6600.4|6
1621528580000|2021-05-20 16:36:20|6603.4|6600.6|6601.2|6598.4|6603.7|6600.9|6601.2|6598.4|5
1621528590000|2021-05-20 16:36:30|6600.2|6597.4|6600.9|6598.1|6601.5|6598.7|6600.2|6597.4|42
1621528600000|2021-05-20 16:36:40|6600.5|6597.7|6598.9|6596.1|6600.5|6597.7|6598|6595.2|15
1621528610000|2021-05-20 16:36:50|6599|6596.2|6600.5|6597.7|6602|6599.2|6599|6596.2|6
1621528620000|2021-05-20 16:37:00|6599.7|6596.9|6599.4|6596.6|6599.7|6596.9|6599.4|6596.6|53
1621528630000|2021-05-20 16:37:10|6598.9|6596.1|6598.4|6595.6|6600|6597.2|6597.5|6594.7|36
1621528640000|2021-05-20 16:37:20|6598.5|6595.7|6598.4|6595.6|6598.9|6596.1|6597.4|6594.6|30
1621528650000|2021-05-20 16:37:30|6598.5|6595.7|6597.5|6594.7|6598.5|6595.7|6597.5|6594.7|33
1621528660000|2021-05-20 16:37:40|6597.9|6595.1|6595.4|6592.6|6597.9|6595.1|6594.2|6591.4|75
1621528670000|2021-05-20 16:37:50|6595.9|6593.1|6595.4|6592.6|6595.9|6593.1|6594.2|6591.4|29
1621528680000|2021-05-20 16:38:00|6595.9|6593.1|6594.4|6591.6|6595.9|6593.1|6593.7|6590.9|127
1621528690000|2021-05-20 16:38:10|6594.9|6592.1|6594.1|6591.3|6597|6594.2|6593.9|6591.1|68
1621528700000|2021-05-20 16:38:20|6594.9|6592.1|6594.1|6591.3|6595|6592.2|6593.9|6591.1|17
1621528710000|2021-05-20 16:38:30|6594.5|6591.7|6594.4|6591.6|6594.9|6592.1|6593.9|6591.1|175
1621528720000|2021-05-20 16:38:40|6594.5|6591.7|6594.2|6591.4|6595.4|6592.6|6594.2|6591.4|8
1621528730000|2021-05-20 16:38:50|6593.5|6590.7|6592.9|6590.1|6593.5|6590.7|6591.7|6588.9|34
1621528740000|2021-05-20 16:39:00|6593.2|6590.4|6591.9|6589.1|6593.4|6590.6|6591.5|6588.7|12
1621528750000|2021-05-20 16:39:10|6592.2|6589.4|6593.9|6591.1|6594.4|6591.6|6592.2|6589.4|13
1621528760000|2021-05-20 16:39:20|6594.4|6591.6|6591.4|6588.6|6594.4|6591.6|6591.2|6588.4|49
1621528770000|2021-05-20 16:39:30|6590.9|6588.1|6590.5|6587.7|6591.9|6589.1|6590.4|6587.6|42
1621528780000|2021-05-20 16:39:40|6590.7|6587.9|6590.7|6587.9|6590.9|6588.1|6590.2|6587.4|29
1621528790000|2021-05-20 16:39:50|6588.7|6585.9|6588.9|6586.1|6588.9|6586.1|6588.2|6585.4|50
1621528800000|2021-05-20 16:40:00|6589.2|6586.4|6584.2|6581.4|6589.2|6586.4|6581.4|6578.6|653
1621528810000|2021-05-20 16:40:10|6584.4|6581.6|6581.9|6579.1|6584.4|6581.6|6581.9|6579.1|125
1621528820000|2021-05-20 16:40:20|6581.4|6578.6|6583.9|6581.1|6585.2|6582.4|6581.4|6578.6|33
1621528830000|2021-05-20 16:40:30|6584|6581.2|6584.5|6581.7|6585.2|6582.4|6583.9|6581.1|14
1621528840000|2021-05-20 16:40:40|6584.9|6582.1|6581.9|6579.1|6584.9|6582.1|6581.4|6578.6|21
1621528850000|2021-05-20 16:40:50|6583.4|6580.6|6581.6|6578.8|6583.9|6581.1|6581.6|6578.8|449
1621528860000|2021-05-20 16:41:00|6581.2|6578.4|6580.6|6577.8|6582.1|6579.3|6580.4|6577.6|19
1621528870000|2021-05-20 16:41:10|6581.1|6578.3|6582.7|6579.9|6583.7|6580.9|6581.1|6578.3|21
1621528880000|2021-05-20 16:41:20|6582.6|6579.8|6583.7|6580.9|6584.9|6582.1|6582.6|6579.8|143
1621528890000|2021-05-20 16:41:30|6584.2|6581.4|6584.2|6581.4|6584.2|6581.4|6583.2|6580.4|13
1621528900000|2021-05-20 16:41:40|6585.2|6582.4|6580.6|6577.8|6585.2|6582.4|6580.6|6577.8|20
1621528910000|2021-05-20 16:41:50|6581|6578.2|6581.6|6578.8|6581.7|6578.9|6580.1|6577.3|10
1621528920000|2021-05-20 16:42:00|6581.7|6578.9|6581.1|6578.3|6581.7|6578.9|6581.1|6578.3|16
1621528930000|2021-05-20 16:42:10|6580.7|6577.9|6582|6579.2|6582.2|6579.4|6580.1|6577.3|93
1621528940000|2021-05-20 16:42:20|6582.1|6579.3|6582.1|6579.3|6582.2|6579.4|6581.6|6578.8|32
1621528950000|2021-05-20 16:42:30|6582.2|6579.4|6582.1|6579.3|6582.2|6579.4|6582.1|6579.3|4
1621528960000|2021-05-20 16:42:40|6582.2|6579.4|6581.7|6578.9|6582.2|6579.4|6581.7|6578.9|25
1621528970000|2021-05-20 16:42:50|6581.6|6578.8|6582.7|6579.9|6583.2|6580.4|6581.2|6578.4|11
1621528980000|2021-05-20 16:43:00|6582.6|6579.8|6580.6|6577.8|6582.6|6579.8|6579.6|6576.8|13
1621528990000|2021-05-20 16:43:10|6581.2|6578.4|6582.6|6579.8|6583.2|6580.4|6581.2|6578.4|24
1621529000000|2021-05-20 16:43:20|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6582.2|6579.4|9
1621529010000|2021-05-20 16:43:30|6583.2|6580.4|6582.2|6579.4|6583.2|6580.4|6582.2|6579.4|1
1621529020000|2021-05-20 16:43:40|6581.2|6578.4|6580.2|6577.4|6581.2|6578.4|6580.1|6577.3|20
1621529030000|2021-05-20 16:43:50|6580.7|6577.9|6580.6|6577.8|6580.7|6577.9|6580.6|6577.8|6
1621529040000|2021-05-20 16:44:00|6580.2|6577.4|6581.2|6578.4|6581.2|6578.4|6580.2|6577.4|2
1621529050000|2021-05-20 16:44:10|6581.5|6578.7|6581.6|6578.8|6582.2|6579.4|6581.2|6578.4|21
1621529060000|2021-05-20 16:44:20|6581.2|6578.4|6581.2|6578.4|6581.2|6578.4|6581.2|6578.4|1
1621529070000|2021-05-20 16:44:30|6581.6|6578.8|6582.2|6579.4|6583.2|6580.4|6581.6|6578.8|12
1621529080000|2021-05-20 16:44:40|6581.7|6578.9|6581.2|6578.4|6581.7|6578.9|6581.2|6578.4|12
1621529090000|2021-05-20 16:44:50|6580.7|6577.9|6580.1|6577.3|6580.7|6577.9|6579.7|6576.9|11
1621529100000|2021-05-20 16:45:00|6579.7|6576.9|6580.7|6577.9|6581.2|6578.4|6579.7|6576.9|25
1621529110000|2021-05-20 16:45:10|6581.2|6578.4|6582.7|6579.9|6583.2|6580.4|6581.2|6578.4|2
1621529120000|2021-05-20 16:45:20|6582.6|6579.8|6584.6|6581.8|6584.7|6581.9|6582.2|6579.4|10
1621529130000|2021-05-20 16:45:30|6584.7|6581.9|6584.6|6581.8|6584.7|6581.9|6584.1|6581.3|6
1621529140000|2021-05-20 16:45:40|6584.5|6581.7|6583.7|6580.9|6584.5|6581.7|6582.2|6579.4|14
1621529150000|2021-05-20 16:45:50|6583.6|6580.8|6586.4|6583.6|6586.9|6584.1|6583.2|6580.4|687
1621529160000|2021-05-20 16:46:00|6586.5|6583.7|6587.9|6585.1|6587.9|6585.1|6586.5|6583.7|13
1621529170000|2021-05-20 16:46:10|6588.2|6585.4|6588.5|6585.7|6588.9|6586.1|6587.4|6584.6|10
1621529180000|2021-05-20 16:46:20|6588.9|6586.1|6588.9|6586.1|6588.9|6586.1|6588.9|6586.1|1
1621529190000|2021-05-20 16:46:30|6588.5|6585.7|6587.9|6585.1|6589|6586.2|6587.4|6584.6|6
1621529200000|2021-05-20 16:46:40|6587.4|6584.6|6586.9|6584.1|6587.4|6584.6|6586.9|6584.1|1
1621529210000|2021-05-20 16:46:50|6586.5|6583.7|6585.4|6582.6|6586.5|6583.7|6584.9|6582.1|30
1621529220000|2021-05-20 16:47:00|6585.7|6582.9|6583.4|6580.6|6585.7|6582.9|6583|6580.2|33
1621529230000|2021-05-20 16:47:10|6582.9|6580.1|6584.1|6581.3|6584.2|6581.4|6582.9|6580.1|6
1621529240000|2021-05-20 16:47:20|6583.4|6580.6|6582.9|6580.1|6583.4|6580.6|6582.9|6580.1|126
1621529250000|2021-05-20 16:47:30|6583|6580.2|6583|6580.2|6583|6580.2|6582.9|6580.1|4
1621529260000|2021-05-20 16:47:40|6583.4|6580.6|6581.9|6579.1|6583.4|6580.6|6581.9|6579.1|16
1621529270000|2021-05-20 16:47:50|6581.5|6578.7|6581|6578.2|6581.9|6579.1|6581|6578.2|18
1621529280000|2021-05-20 16:48:00|6580.9|6578.1|6580.9|6578.1|6581.4|6578.6|6580.2|6577.4|18
1621529290000|2021-05-20 16:48:10|6580.2|6577.4|6582.5|6579.7|6583.4|6580.6|6580.2|6577.4|11
1621529300000|2021-05-20 16:48:20|6582.1|6579.3|6584.4|6581.6|6584.4|6581.6|6580.9|6578.1|11
1621529310000|2021-05-20 16:48:30|6584.2|6581.4|6583.5|6580.7|6584.2|6581.4|6582.9|6580.1|51
1621529320000|2021-05-20 16:48:40|6583.2|6580.4|6582.6|6579.8|6583.5|6580.7|6582.5|6579.7|45
1621529330000|2021-05-20 16:48:50|6583|6580.2|6582.5|6579.7|6583|6580.2|6582|6579.2|9
1621529340000|2021-05-20 16:49:00|6582.4|6579.6|6580.9|6578.1|6582.5|6579.7|6580.9|6578.1|11
1621529350000|2021-05-20 16:49:10|6580|6577.2|6580.5|6577.7|6580.5|6577.7|6579.9|6577.1|17
1621529360000|2021-05-20 16:49:20|6580.9|6578.1|6579.5|6576.7|6580.9|6578.1|6579.2|6576.4|15
1621529370000|2021-05-20 16:49:30|6580.2|6577.4|6580.5|6577.7|6580.5|6577.7|6579.5|6576.7|20
1621529380000|2021-05-20 16:49:40|6580.9|6578.1|6580.4|6577.6|6581|6578.2|6580.2|6577.4|109
1621529390000|2021-05-20 16:49:50|6579.9|6577.1|6580.4|6577.6|6580.4|6577.6|6579.9|6577.1|4
1621529400000|2021-05-20 16:50:00|6580.5|6577.7|6580|6577.2|6580.5|6577.7|6578|6575.2|21
1621529410000|2021-05-20 16:50:10|6580.5|6577.7|6581.4|6578.6|6581.4|6578.6|6580|6577.2|8
1621529420000|2021-05-20 16:50:20|6580.9|6578.1|6580.5|6577.7|6581|6578.2|6580.5|6577.7|19
1621529430000|2021-05-20 16:50:30|6580.4|6577.6|6579.9|6577.1|6580.5|6577.7|6579.9|6577.1|9
1621529440000|2021-05-20 16:50:40|6579.5|6576.7|6580|6577.2|6580|6577.2|6579.2|6576.4|13
1621529450000|2021-05-20 16:50:50|6581.5|6578.7|6581.7|6578.9|6582.2|6579.4|6581.2|6578.4|27
1621529460000|2021-05-20 16:51:00|6581.4|6578.6|6581.5|6578.7|6581.5|6578.7|6580.5|6577.7|10
1621529470000|2021-05-20 16:51:10|6581.4|6578.6|6579.7|6576.9|6581.9|6579.1|6577.9|6575.1|100
1621529480000|2021-05-20 16:51:20|6579.5|6576.7|6578.2|6575.4|6580.4|6577.6|6578.2|6575.4|17
1621529490000|2021-05-20 16:51:30|6577.9|6575.1|6577.9|6575.1|6577.9|6575.1|6577.4|6574.6|36
1621529500000|2021-05-20 16:51:40|6576.4|6573.6|6576.7|6573.9|6577.7|6574.9|6575.7|6572.9|165
1621529510000|2021-05-20 16:51:50|6577.2|6574.4|6578.2|6575.4|6578.2|6575.4|6577.1|6574.3|14
1621529520000|2021-05-20 16:52:00|6578.1|6575.3|6578.2|6575.4|6578.7|6575.9|6577.2|6574.4|30
1621529530000|2021-05-20 16:52:10|6577.7|6574.9|6578.2|6575.4|6578.2|6575.4|6577.7|6574.9|0
1621529540000|2021-05-20 16:52:20|6577.9|6575.1|6577.9|6575.1|6578.2|6575.4|6577.6|6574.8|72
1621529550000|2021-05-20 16:52:30|6578.2|6575.4|6576.9|6574.1|6578.2|6575.4|6576.7|6573.9|6
1621529560000|2021-05-20 16:52:40|6577.2|6574.4|6576.2|6573.4|6577.9|6575.1|6576.1|6573.3|96
1621529570000|2021-05-20 16:52:50|6576.4|6573.6|6575.7|6572.9|6576.7|6573.9|6575.2|6572.4|34
1621529580000|2021-05-20 16:53:00|6576.1|6573.3|6576.1|6573.3|6576.2|6573.4|6575.2|6572.4|31
1621529590000|2021-05-20 16:53:10|6575.7|6572.9|6576.2|6573.4|6576.2|6573.4|6575.2|6572.4|28
1621529600000|2021-05-20 16:53:20|6576.1|6573.3|6576.6|6573.8|6577.2|6574.4|6576.1|6573.3|8
1621529610000|2021-05-20 16:53:30|6576.2|6573.4|6576.9|6574.1|6576.9|6574.1|6576.1|6573.3|18
1621529620000|2021-05-20 16:53:40|6576.7|6573.9|6576.7|6573.9|6576.9|6574.1|6576.7|6573.9|2
1621529630000|2021-05-20 16:53:50|6576.4|6573.6|6576.2|6573.4|6576.5|6573.7|6576.2|6573.4|14
1621529640000|2021-05-20 16:54:00|6575.1|6572.3|6575.1|6572.3|6575.2|6572.4|6574.2|6571.4|24
1621529650000|2021-05-20 16:54:10|6574.2|6571.4|6575.1|6572.3|6575.2|6572.4|6574.2|6571.4|5
1621529660000|2021-05-20 16:54:20|6574.6|6571.8|6574.7|6571.9|6574.7|6571.9|6574.2|6571.4|8
1621529670000|2021-05-20 16:54:30|6574.9|6572.1|6573.7|6570.9|6575.2|6572.4|6573.2|6570.4|61
1621529680000|2021-05-20 16:54:40|6573.2|6570.4|6573.7|6570.9|6573.7|6570.9|6573.2|6570.4|106
1621529690000|2021-05-20 16:54:50|6573.9|6571.1|6574.1|6571.3|6574.2|6571.4|6573.7|6570.9|17
1621529700000|2021-05-20 16:55:00|6573.7|6570.9|6573.7|6570.9|6574.2|6571.4|6573.2|6570.4|44
1621529710000|2021-05-20 16:55:10|6573.6|6570.8|6573.2|6570.4|6574.1|6571.3|6571.6|6568.8|154
1621529720000|2021-05-20 16:55:20|6574|6571.2|6574.1|6571.3|6576.2|6573.4|6574|6571.2|60
1621529730000|2021-05-20 16:55:30|6573.2|6570.4|6573.2|6570.4|6573.7|6570.9|6573.2|6570.4|4
1621529740000|2021-05-20 16:55:40|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|6572.7|6569.9|15
1621529750000|2021-05-20 16:55:50|6573.1|6570.3|6573.2|6570.4|6573.2|6570.4|6573.1|6570.3|3
1621529760000|2021-05-20 16:56:00|6572.6|6569.8|6572.7|6569.9|6574.2|6571.4|6572.6|6569.8|32
1621529770000|2021-05-20 16:56:10|6572.9|6570.1|6573.7|6570.9|6573.7|6570.9|6572.9|6570.1|54
1621529780000|2021-05-20 16:56:20|6574.2|6571.4|6573.2|6570.4|6574.2|6571.4|6572.1|6569.3|47
1621529790000|2021-05-20 16:56:30|6574.1|6571.3|6573.2|6570.4|6574.1|6571.3|6573.2|6570.4|16
1621529800000|2021-05-20 16:56:40|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|6573.6|6570.8|33
1621529810000|2021-05-20 16:56:50|6573.2|6570.4|6571.2|6568.4|6573.2|6570.4|6571.2|6568.4|91
1621529820000|2021-05-20 16:57:00|6572.1|6569.3|6568.1|6565.3|6572.1|6569.3|6568.1|6565.3|45
1621529830000|2021-05-20 16:57:10|6568|6565.2|6568.1|6565.3|6569.6|6566.8|6567.7|6564.9|40
1621529840000|2021-05-20 16:57:20|6567.2|6564.4|6567.6|6564.8|6567.7|6564.9|6567.2|6564.4|1
1621529850000|2021-05-20 16:57:30|6567.7|6564.9|6567.2|6564.4|6567.7|6564.9|6567.1|6564.3|17
1621529860000|2021-05-20 16:57:40|6567.6|6564.8|6567.2|6564.4|6567.7|6564.9|6567.2|6564.4|15
1621529870000|2021-05-20 16:57:50|6568.2|6565.4|6568.6|6565.8|6569.2|6566.4|6568.2|6565.4|28
1621529880000|2021-05-20 16:58:00|6568.2|6565.4|6567.6|6564.8|6568.2|6565.4|6567.2|6564.4|10
1621529890000|2021-05-20 16:58:10|6567.2|6564.4|6567.2|6564.4|6567.2|6564.4|6567.2|6564.4|3
1621529900000|2021-05-20 16:58:20|6567.6|6564.8|6569.6|6566.8|6569.7|6566.9|6567.6|6564.8|22
1621529910000|2021-05-20 16:58:30|6569.2|6566.4|6569.7|6566.9|6570.1|6567.3|6569.2|6566.4|17
1621529920000|2021-05-20 16:58:40|6569.6|6566.8|6570.2|6567.4|6571.2|6568.4|6569.2|6566.4|23
1621529930000|2021-05-20 16:58:50|6570.6|6567.8|6570.1|6567.3|6570.6|6567.8|6569.2|6566.4|24
1621529940000|2021-05-20 16:59:00|6569.7|6566.9|6570.2|6567.4|6570.6|6567.8|6569.2|6566.4|20
1621529950000|2021-05-20 16:59:10|6570.1|6567.3|6568.7|6565.9|6570.1|6567.3|6568.7|6565.9|89
1621529960000|2021-05-20 16:59:20|6568.9|6566.1|6564.1|6561.3|6569.2|6566.4|6563.7|6560.9|159
1621529970000|2021-05-20 16:59:30|6564.2|6561.4|6562.7|6559.9|6564.2|6561.4|6562.7|6559.9|66
1621529980000|2021-05-20 16:59:40|6562.6|6559.8|6558.6|6555.8|6563|6560.2|6558.6|6555.8|106
1621529990000|2021-05-20 16:59:50|6558.2|6555.4|6555.2|6552.4|6558.2|6555.4|6554.9|6552.1|182
1621530000000|2021-05-20 17:00:00|6555.1|6552.3|6557.7|6554.9|6557.7|6554.9|6555.1|6552.3|102
1621530010000|2021-05-20 17:00:10|6557.4|6554.6|6559.9|6557.1|6559.9|6557.1|6555|6552.2|56
1621530020000|2021-05-20 17:00:20|6559.2|6556.4|6559.9|6557.1|6560.2|6557.4|6559.2|6556.4|6
1621530030000|2021-05-20 17:00:30|6560.2|6557.4|6561.7|6558.9|6563.1|6560.3|6560.2|6557.4|114
1621530040000|2021-05-20 17:00:40|6561.6|6558.8|6564.2|6561.4|6565.2|6562.4|6561.6|6558.8|19
1621530050000|2021-05-20 17:00:50|6564.6|6561.8|6565.2|6562.4|6565.2|6562.4|6562.7|6559.9|126
1621530060000|2021-05-20 17:01:00|6565.5|6562.7|6562.7|6559.9|6566.2|6563.4|6562.1|6559.3|77
1621530070000|2021-05-20 17:01:10|6562.4|6559.6|6561.2|6558.4|6562.4|6559.6|6560.6|6557.8|70
1621530080000|2021-05-20 17:01:20|6560.5|6557.7|6558.7|6555.9|6560.5|6557.7|6558.7|6555.9|15
1621530090000|2021-05-20 17:01:30|6558.6|6555.8|6558.6|6555.8|6559.9|6557.1|6558.2|6555.4|56
1621530100000|2021-05-20 17:01:40|6558.9|6556.1|6556.2|6553.4|6560.2|6557.4|6556.2|6553.4|75
1621530110000|2021-05-20 17:01:50|6556.7|6553.9|6558.2|6555.4|6558.6|6555.8|6556.7|6553.9|49
1621530120000|2021-05-20 17:02:00|6557.2|6554.4|6553.9|6551.1|6557.2|6554.4|6553.2|6550.4|79
1621530130000|2021-05-20 17:02:10|6554.7|6551.9|6554.1|6551.3|6555.2|6552.4|6553.7|6550.9|38
1621530140000|2021-05-20 17:02:20|6553.7|6550.9|6553.6|6550.8|6553.7|6550.9|6553.1|6550.3|33
1621530150000|2021-05-20 17:02:30|6553.7|6550.9|6554.6|6551.8|6556.2|6553.4|6553.7|6550.9|29
1621530160000|2021-05-20 17:02:40|6555.2|6552.4|6557.2|6554.4|6557.2|6554.4|6554.7|6551.9|33
1621530170000|2021-05-20 17:02:50|6556.7|6553.9|6556.8|6554|6557.2|6554.4|6555.2|6552.4|11
1621530180000|2021-05-20 17:03:00|6555.6|6552.8|6553.7|6550.9|6555.6|6552.8|6553.2|6550.4|30
1621530190000|2021-05-20 17:03:10|6553.6|6550.8|6554.1|6551.3|6554.6|6551.8|6553.2|6550.4|66
1621530200000|2021-05-20 17:03:20|6554|6551.2|6553.6|6550.8|6554.6|6551.8|6553.6|6550.8|75
1621530210000|2021-05-20 17:03:30|6553.5|6550.7|6555.1|6552.3|6557|6554.2|6553.5|6550.7|56
1621530220000|2021-05-20 17:03:40|6555.7|6552.9|6559.2|6556.4|6560.6|6557.8|6555|6552.2|141
1621530230000|2021-05-20 17:03:50|6560|6557.2|6561.1|6558.3|6561.2|6558.4|6560|6557.2|16
1621530240000|2021-05-20 17:04:00|6561.6|6558.8|6558.1|6555.3|6564.2|6561.4|6558.1|6555.3|50
1621530250000|2021-05-20 17:04:10|6557.7|6554.9|6559|6556.2|6559|6556.2|6556.6|6553.8|66
1621530260000|2021-05-20 17:04:20|6558.1|6555.3|6556.6|6553.8|6558.1|6555.3|6556.6|6553.8|19
1621530270000|2021-05-20 17:04:30|6556.1|6553.3|6556.6|6553.8|6556.6|6553.8|6556.1|6553.3|23
1621530280000|2021-05-20 17:04:40|6556.2|6553.4|6556.6|6553.8|6556.6|6553.8|6556.1|6553.3|13
1621530290000|2021-05-20 17:04:50|6556.1|6553.3|6556.6|6553.8|6556.6|6553.8|6556|6553.2|6
1621530300000|2021-05-20 17:05:00|6556|6553.2|6555.5|6552.7|6556.2|6553.4|6554.5|6551.7|18
1621530310000|2021-05-20 17:05:10|6555.1|6552.3|6549.4|6546.6|6555.2|6552.4|6548.8|6546|3405
1621530320000|2021-05-20 17:05:20|6549.8|6547|6549.2|6546.4|6550.3|6547.5|6549.2|6546.4|102
1621530330000|2021-05-20 17:05:30|6549.3|6546.5|6550.2|6547.4|6550.2|6547.4|6548.8|6546|35
1621530340000|2021-05-20 17:05:40|6550.8|6548|6551.7|6548.9|6551.8|6549|6550.8|6548|16
1621530350000|2021-05-20 17:05:50|6551.3|6548.5|6551.2|6548.4|6551.8|6549|6551.2|6548.4|7
1621530360000|2021-05-20 17:06:00|6551.3|6548.5|6552.7|6549.9|6552.7|6549.9|6551.2|6548.4|41
1621530370000|2021-05-20 17:06:10|6552.2|6549.4|6552.2|6549.4|6552.3|6549.5|6551.2|6548.4|70
1621530380000|2021-05-20 17:06:20|6551.8|6549|6556.8|6554|6556.8|6554|6551.8|6549|124
1621530390000|2021-05-20 17:06:30|6557.2|6554.4|6557.3|6554.5|6557.8|6555|6555.2|6552.4|50
1621530400000|2021-05-20 17:06:40|6557.2|6554.4|6555.3|6552.5|6558.3|6555.5|6555.3|6552.5|18
1621530410000|2021-05-20 17:06:50|6554.8|6552|6556.4|6553.6|6556.8|6554|6554.8|6552|37
1621530420000|2021-05-20 17:07:00|6556.8|6554|6554.4|6551.6|6556.8|6554|6554.3|6551.5|18
1621530430000|2021-05-20 17:07:10|6554.5|6551.7|6557.3|6554.5|6557.4|6554.6|6553.8|6551|94
1621530440000|2021-05-20 17:07:20|6557.4|6554.6|6557.3|6554.5|6558|6555.2|6556.4|6553.6|75
1621530450000|2021-05-20 17:07:30|6556.5|6553.7|6557|6554.2|6558|6555.2|6556.4|6553.6|34
1621530460000|2021-05-20 17:07:40|6557.4|6554.6|6556.4|6553.6|6557.4|6554.6|6556.4|6553.6|39
1621530470000|2021-05-20 17:07:50|6556.5|6553.7|6554.9|6552.1|6556.9|6554.1|6554.4|6551.6|81
1621530480000|2021-05-20 17:08:00|6555|6552.2|6556.4|6553.6|6557.4|6554.6|6554.9|6552.1|26
1621530490000|2021-05-20 17:08:10|6556.9|6554.1|6555.9|6553.1|6557.4|6554.6|6555.4|6552.6|24
1621530500000|2021-05-20 17:08:20|6555.8|6553|6555.4|6552.6|6555.8|6553|6555.4|6552.6|0
1621530510000|2021-05-20 17:08:30|6556.5|6553.7|6557.4|6554.6|6557.4|6554.6|6556.4|6553.6|164
1621530520000|2021-05-20 17:08:40|6557.9|6555.1|6556.4|6553.6|6557.9|6555.1|6556.4|6553.6|12
1621530530000|2021-05-20 17:08:50|6556.9|6554.1|6559.8|6557|6559.9|6557.1|6556.4|6553.6|10
1621530540000|2021-05-20 17:09:00|6559|6556.2|6556.9|6554.1|6559.4|6556.6|6556.8|6554|30
1621530550000|2021-05-20 17:09:10|6557.4|6554.6|6557.9|6555.1|6558|6555.2|6557.3|6554.5|23
1621530560000|2021-05-20 17:09:20|6556.4|6553.6|6555.8|6553|6556.9|6554.1|6555.2|6552.4|467
1621530570000|2021-05-20 17:09:30|6555.7|6552.9|6554.2|6551.4|6556.2|6553.4|6553.2|6550.4|43
1621530580000|2021-05-20 17:09:40|6553.3|6550.5|6552.8|6550|6553.7|6550.9|6552.2|6549.4|26
1621530590000|2021-05-20 17:09:50|6553.8|6551|6552.8|6550|6553.8|6551|6552.8|6550|10
1621530600000|2021-05-20 17:10:00|6552.7|6549.9|6552.2|6549.4|6552.8|6550|6552.2|6549.4|14
1621530610000|2021-05-20 17:10:10|6551.8|6549|6552.8|6550|6553.2|6550.4|6550.8|6548|23
1621530620000|2021-05-20 17:10:20|6552.3|6549.5|6552.3|6549.5|6552.8|6550|6552.2|6549.4|30
1621530630000|2021-05-20 17:10:30|6552.2|6549.4|6552.8|6550|6552.8|6550|6552.2|6549.4|5
1621530640000|2021-05-20 17:10:40|6553.7|6550.9|6554.3|6551.5|6554.3|6551.5|6553.7|6550.9|12
1621530650000|2021-05-20 17:10:50|6554.2|6551.4|6554.7|6551.9|6554.7|6551.9|6554.2|6551.4|6
1621530660000|2021-05-20 17:11:00|6553.8|6551|6551.3|6548.5|6553.8|6551|6551.3|6548.5|21
1621530670000|2021-05-20 17:11:10|6551.2|6548.4|6552.3|6549.5|6552.8|6550|6551.2|6548.4|12
1621530680000|2021-05-20 17:11:20|6552.2|6549.4|6552.2|6549.4|6552.3|6549.5|6552.2|6549.4|0
1621530690000|2021-05-20 17:11:30|6552.3|6549.5|6552.8|6550|6552.8|6550|6551.7|6548.9|50
1621530700000|2021-05-20 17:11:40|6553.2|6550.4|6552.8|6550|6553.2|6550.4|6552.7|6549.9|2
1621530710000|2021-05-20 17:11:50|||||||||2
1621530720000|2021-05-20 17:12:00|6551.7|6548.9|6551.2|6548.4|6551.7|6548.9|6550.6|6547.8|31
1621530730000|2021-05-20 17:12:10|6551.3|6548.5|6551.2|6548.4|6551.8|6549|6551.2|6548.4|31
1621530740000|2021-05-20 17:12:20|6550.8|6548|6550.8|6548|6550.8|6548|6550.8|6548|1
1621530750000|2021-05-20 17:12:30|6551.6|6548.8|6551.7|6548.9|6551.8|6549|6551.6|6548.8|14
1621530760000|2021-05-20 17:12:40|6551.6|6548.8|6551.9|6549.1|6551.9|6549.1|6551.6|6548.8|26
1621530770000|2021-05-20 17:12:50|6551.8|6549|6552.7|6549.9|6553.5|6550.7|6551.8|6549|32
1621530780000|2021-05-20 17:13:00|6552.8|6550|6556.2|6553.4|6556.8|6554|6552.7|6549.9|41
1621530790000|2021-05-20 17:13:10|6555.3|6552.5|6555.3|6552.5|6556.3|6553.5|6555.3|6552.5|63
1621530800000|2021-05-20 17:13:20|6555.2|6552.4|6555.2|6552.4|6555.2|6552.4|6555.2|6552.4|8
1621530810000|2021-05-20 17:13:30|6554.8|6552|6555.2|6552.4|6555.7|6552.9|6554.8|6552|7
1621530820000|2021-05-20 17:13:40|6554.8|6552|6553.8|6551|6554.8|6552|6553.8|6551|11
1621530830000|2021-05-20 17:13:50|6554.2|6551.4|6553.2|6550.4|6554.2|6551.4|6553.2|6550.4|9
1621530840000|2021-05-20 17:14:00|6552.8|6550|6554.2|6551.4|6554.8|6552|6552.7|6549.9|227
1621530850000|2021-05-20 17:14:10|6554.4|6551.6|6551.6|6548.8|6554.8|6552|6551.6|6548.8|53
1621530860000|2021-05-20 17:14:20|6551.7|6548.9|6550.2|6547.4|6551.8|6549|6549.2|6546.4|62
1621530870000|2021-05-20 17:14:30|6550.7|6547.9|6549.7|6546.9|6551.2|6548.4|6549.7|6546.9|43
1621530880000|2021-05-20 17:14:40|6549.6|6546.8|6550.6|6547.8|6551.3|6548.5|6549.2|6546.4|129
1621530890000|2021-05-20 17:14:50|6550.2|6547.4|6550.4|6547.6|6550.8|6548|6549.2|6546.4|43
1621530900000|2021-05-20 17:15:00|6550.8|6548|6548.8|6546|6551.8|6549|6548.8|6546|155
1621530910000|2021-05-20 17:15:10|6549.2|6546.4|6549.2|6546.4|6549.2|6546.4|6549.2|6546.4|33
1621530920000|2021-05-20 17:15:20|6549.7|6546.9|6551.2|6548.4|6551.3|6548.5|6549.2|6546.4|24
1621530930000|2021-05-20 17:15:30|6550.7|6547.9|6550.8|6548|6550.8|6548|6549.8|6547|5
1621530940000|2021-05-20 17:15:40|6550.7|6547.9|6549.8|6547|6550.8|6548|6549.6|6546.8|11
1621530950000|2021-05-20 17:15:50|6550.2|6547.4|6550.2|6547.4|6550.2|6547.4|6549.8|6547|29
1621530960000|2021-05-20 17:16:00|6550.3|6547.5|6550.2|6547.4|6550.3|6547.5|6550.2|6547.4|54
1621530970000|2021-05-20 17:16:10|6550.1|6547.3|6549.2|6546.4|6550.1|6547.3|6548.2|6545.4|230
1621530980000|2021-05-20 17:16:20|6548.2|6545.4|6546.7|6543.9|6548.2|6545.4|6545.7|6542.9|34
1621530990000|2021-05-20 17:16:30|6546.3|6543.5|6546.8|6544|6546.8|6544|6545.7|6542.9|25
1621531000000|2021-05-20 17:16:40|6547.2|6544.4|6543.4|6540.6|6547.2|6544.4|6543|6540.2|667
1621531010000|2021-05-20 17:16:50|6543|6540.2|6535.4|6532.6|6543|6540.2|6533.1|6530.3|737
1621531020000|2021-05-20 17:17:00|6535.6|6532.8|6533.7|6530.9|6536.9|6534.1|6532.7|6529.9|179
1621531030000|2021-05-20 17:17:10|6533.4|6530.6|6533.2|6530.4|6533.9|6531.1|6532.2|6529.4|110
1621531040000|2021-05-20 17:17:20|6533.4|6530.6|6535.4|6532.6|6535.4|6532.6|6533.4|6530.6|26
1621531050000|2021-05-20 17:17:30|6535.2|6532.4|6537.4|6534.6|6537.4|6534.6|6534.7|6531.9|99
1621531060000|2021-05-20 17:17:40|6537|6534.2|6537.4|6534.6|6537.4|6534.6|6536.7|6533.9|32
1621531070000|2021-05-20 17:17:50|6537.2|6534.4|6536.4|6533.6|6537.4|6534.6|6536.4|6533.6|35
1621531080000|2021-05-20 17:18:00|6536.5|6533.7|6539.2|6536.4|6539.4|6536.6|6536.5|6533.7|269
1621531090000|2021-05-20 17:18:10|6539.4|6536.6|6539|6536.2|6539.4|6536.6|6537.4|6534.6|516
1621531100000|2021-05-20 17:18:20|6538.5|6535.7|6536.6|6533.8|6538.5|6535.7|6536.4|6533.6|49
1621531110000|2021-05-20 17:18:30|6537.4|6534.6|6538.4|6535.6|6539|6536.2|6537.4|6534.6|6
1621531120000|2021-05-20 17:18:40|6538|6535.2|6537.4|6534.6|6538.6|6535.8|6537.4|6534.6|31
1621531130000|2021-05-20 17:18:50|6537.7|6534.9|6537.9|6535.1|6537.9|6535.1|6536.4|6533.6|35
1621531140000|2021-05-20 17:19:00|6538|6535.2|6535|6532.2|6538|6535.2|6535|6532.2|19
1621531150000|2021-05-20 17:19:10|6535.6|6532.8|6535.6|6532.8|6536|6533.2|6535.6|6532.8|21
1621531160000|2021-05-20 17:19:20|6535.4|6532.6|6535.9|6533.1|6536|6533.2|6534.4|6531.6|27
1621531170000|2021-05-20 17:19:30|6535.5|6532.7|6535.5|6532.7|6536|6533.2|6535.4|6532.6|2
1621531180000|2021-05-20 17:19:40|6535.4|6532.6|6536|6533.2|6536.1|6533.3|6535.4|6532.6|3
1621531190000|2021-05-20 17:19:50|6536.4|6533.6|6537.5|6534.7|6537.6|6534.8|6536.4|6533.6|17
1621531200000|2021-05-20 17:20:00|6537.6|6534.8|6536.1|6533.3|6537.6|6534.8|6536.1|6533.3|96
1621531210000|2021-05-20 17:20:10|6536|6533.2|6536|6533.2|6536|6533.2|6535.4|6532.6|5
1621531220000|2021-05-20 17:20:20|6535.9|6533.1|6535.5|6532.7|6536|6533.2|6535.4|6532.6|27
1621531230000|2021-05-20 17:20:30|6535.9|6533.1|6540.6|6537.8|6542.5|6539.7|6535.9|6533.1|182
1621531240000|2021-05-20 17:20:40|6541|6538.2|6541.1|6538.3|6542|6539.2|6540|6537.2|19
1621531250000|2021-05-20 17:20:50|6541|6538.2|6541.7|6538.9|6542|6539.2|6538.5|6535.7|140
1621531260000|2021-05-20 17:21:00|6542.1|6539.3|6543.6|6540.8|6543.6|6540.8|6542|6539.2|25
1621531270000|2021-05-20 17:21:10|6543.2|6540.4|6543.1|6540.3|6544.5|6541.7|6543|6540.2|14
1621531280000|2021-05-20 17:21:20|6543|6540.2|6543.6|6540.8|6544|6541.2|6543|6540.2|6
1621531290000|2021-05-20 17:21:30|6543.5|6540.7|6548.1|6545.3|6549.6|6546.8|6543|6540.2|126
1621531300000|2021-05-20 17:21:40|6548|6545.2|6548.5|6545.7|6549.1|6546.3|6546.4|6543.6|66
1621531310000|2021-05-20 17:21:50|6548.6|6545.8|6549.5|6546.7|6550.5|6547.7|6548.4|6545.6|66
1621531320000|2021-05-20 17:22:00|6549.6|6546.8|6548.6|6545.8|6549.6|6546.8|6548.5|6545.7|41
1621531330000|2021-05-20 17:22:10|6548.5|6545.7|6547.9|6545.1|6550.4|6547.6|6547.8|6545|98
1621531340000|2021-05-20 17:22:20|6547|6544.2|6546.5|6543.7|6547|6544.2|6546|6543.2|22
1621531350000|2021-05-20 17:22:30|6547.1|6544.3|6547.6|6544.8|6548.1|6545.3|6547|6544.2|35
1621531360000|2021-05-20 17:22:40|6548|6545.2|6549.6|6546.8|6549.6|6546.8|6548|6545.2|77
1621531370000|2021-05-20 17:22:50|6550|6547.2|6553.2|6550.4|6553.8|6551|6550|6547.2|1503
1621531380000|2021-05-20 17:23:00|6553.6|6550.8|6551.2|6548.4|6555.2|6552.4|6550.7|6547.9|92
1621531390000|2021-05-20 17:23:10|6550.7|6547.9|6549|6546.2|6551.7|6548.9|6548|6545.2|520
1621531400000|2021-05-20 17:23:20|6549.5|6546.7|6550.5|6547.7|6551.6|6548.8|6549.1|6546.3|73
1621531410000|2021-05-20 17:23:30|6550.6|6547.8|6551.1|6548.3|6551.1|6548.3|6550.6|6547.8|6
1621531420000|2021-05-20 17:23:40|6550.6|6547.8|6552|6549.2|6552.1|6549.3|6550.4|6547.6|9
1621531430000|2021-05-20 17:23:50|6552.1|6549.3|6551.1|6548.3|6552.1|6549.3|6551|6548.2|29
1621531440000|2021-05-20 17:24:00|6551|6548.2|6552.6|6549.8|6552.6|6549.8|6551|6548.2|9
1621531450000|2021-05-20 17:24:10|6553.1|6550.3|6556.3|6553.5|6557.2|6554.4|6553.1|6550.3|234
1621531460000|2021-05-20 17:24:20|6556.6|6553.8|6557.6|6554.8|6558.2|6555.4|6556.6|6553.8|41
1621531470000|2021-05-20 17:24:30|6557.2|6554.4|6559.7|6556.9|6560.1|6557.3|6557.2|6554.4|156
1621531480000|2021-05-20 17:24:40|6559.6|6556.8|6559.2|6556.4|6559.7|6556.9|6558.2|6555.4|38
1621531490000|2021-05-20 17:24:50|6559.4|6556.6|6560.3|6557.5|6560.8|6558|6559.4|6556.6|14
1621531500000|2021-05-20 17:25:00|6560.4|6557.6|6560.8|6558|6561.3|6558.5|6560.2|6557.4|11
1621531510000|2021-05-20 17:25:10|6561.2|6558.4|6560.7|6557.9|6561.6|6558.8|6559.6|6556.8|38
1621531520000|2021-05-20 17:25:20|6560.6|6557.8|6560.7|6557.9|6561.6|6558.8|6560.2|6557.4|110
1621531530000|2021-05-20 17:25:30|6561.1|6558.3|6559.6|6556.8|6561.2|6558.4|6559.6|6556.8|27
1621531540000|2021-05-20 17:25:40|6558.8|6556|6559.6|6556.8|6560.1|6557.3|6558.6|6555.8|119
1621531550000|2021-05-20 17:25:50|6558.8|6556|6559.5|6556.7|6559.6|6556.8|6558.8|6556|10
1621531560000|2021-05-20 17:26:00|6559.1|6556.3|6556.6|6553.8|6559.6|6556.8|6556.6|6553.8|94
1621531570000|2021-05-20 17:26:10|||||||||38
1621531580000|2021-05-20 17:26:20|6557.4|6554.6|6558|6555.2|6558.1|6555.3|6557.4|6554.6|5
1621531590000|2021-05-20 17:26:30|6557.1|6554.3|6556.4|6553.6|6557.1|6554.3|6556.4|6553.6|85
1621531600000|2021-05-20 17:26:40|6555.4|6552.6|6557|6554.2|6557|6554.2|6555.4|6552.6|36
1621531610000|2021-05-20 17:26:50|6556.5|6553.7|6556|6553.2|6556.5|6553.7|6555.5|6552.7|33
1621531620000|2021-05-20 17:27:00|6555.2|6552.4|6556|6553.2|6556|6553.2|6555|6552.2|22
1621531630000|2021-05-20 17:27:10|6555.5|6552.7|6550.5|6547.7|6555.5|6552.7|6550.5|6547.7|44
1621531640000|2021-05-20 17:27:20|6550|6547.2|6552.4|6549.6|6553|6550.2|6550|6547.2|85
1621531650000|2021-05-20 17:27:30|6552|6549.2|6551.6|6548.8|6552|6549.2|6551.5|6548.7|4
1621531660000|2021-05-20 17:27:40|6551.9|6549.1|6552|6549.2|6552|6549.2|6551.9|6549.1|6
1621531670000|2021-05-20 17:27:50|6551.4|6548.6|6547.5|6544.7|6551.4|6548.6|6547.1|6544.3|49
1621531680000|2021-05-20 17:28:00|6547.6|6544.8|6548.1|6545.3|6548.1|6545.3|6546.6|6543.8|26
1621531690000|2021-05-20 17:28:10|6548|6545.2|6547.5|6544.7|6548|6545.2|6545|6542.2|46
1621531700000|2021-05-20 17:28:20|6547.4|6544.6|6547|6544.2|6547.4|6544.6|6547|6544.2|14
1621531710000|2021-05-20 17:28:30|6546.9|6544.1|6546|6543.2|6547|6544.2|6546|6543.2|17
1621531720000|2021-05-20 17:28:40|6545.5|6542.7|6545.5|6542.7|6546.4|6543.6|6544.9|6542.1|33
1621531730000|2021-05-20 17:28:50|6545|6542.2|6546|6543.2|6546|6543.2|6545|6542.2|3
1621531740000|2021-05-20 17:29:00|6545.6|6542.8|6546|6543.2|6546.1|6543.3|6544.6|6541.8|11
1621531750000|2021-05-20 17:29:10|6545.6|6542.8|6546.5|6543.7|6546.5|6543.7|6545.5|6542.7|21
1621531760000|2021-05-20 17:29:20|6546.6|6543.8|6550|6547.2|6550|6547.2|6546.6|6543.8|3
1621531770000|2021-05-20 17:29:30|6550.6|6547.8|6550.5|6547.7|6551.1|6548.3|6550|6547.2|20
1621531780000|2021-05-20 17:29:40|6550.2|6547.4|6550.1|6547.3|6551|6548.2|6549|6546.2|13
1621531790000|2021-05-20 17:29:50|6550.5|6547.7|6549.5|6546.7|6551.1|6548.3|6549.5|6546.7|5
1621531800000|2021-05-20 17:30:00|6549|6546.2|6541.8|6539|6549|6546.2|6541.8|6539|42
1621531810000|2021-05-20 17:30:10|6541.3|6538.5|6541|6538.2|6541.3|6538.5|6540|6537.2|23
1621531820000|2021-05-20 17:30:20|6541.3|6538.5|6539.8|6537|6541.8|6539|6538.3|6535.5|35
1621531830000|2021-05-20 17:30:30|6540|6537.2|6540.5|6537.7|6540.5|6537.7|6539.5|6536.7|5
1621531840000|2021-05-20 17:30:40|6540.3|6537.5|6540|6537.2|6540.5|6537.7|6540|6537.2|21
1621531850000|2021-05-20 17:30:50|6540.3|6537.5|6540.5|6537.7|6540.5|6537.7|6540.3|6537.5|3
1621531860000|2021-05-20 17:31:00|6540.1|6537.3|6539.5|6536.7|6540.1|6537.3|6538.5|6535.7|20
1621531870000|2021-05-20 17:31:10|6539.6|6536.8|6539.3|6536.5|6540.6|6537.8|6537.8|6535|47
1621531880000|2021-05-20 17:31:20|6539|6536.2|6537.8|6535|6539|6536.2|6537.8|6535|14
1621531890000|2021-05-20 17:31:30|6537.5|6534.7|6537.1|6534.3|6538.3|6535.5|6537.1|6534.3|399
1621531900000|2021-05-20 17:31:40|6536.2|6533.4|6534.7|6531.9|6536.3|6533.5|6534.2|6531.4|110
1621531910000|2021-05-20 17:31:50|6534.1|6531.3|6534.6|6531.8|6535.5|6532.7|6534.1|6531.3|502
1621531920000|2021-05-20 17:32:00|6534.7|6531.9|6535.1|6532.3|6535.3|6532.5|6533.2|6530.4|32
1621531930000|2021-05-20 17:32:10|6534.7|6531.9|6536.2|6533.4|6536.2|6533.4|6534.1|6531.3|11
1621531940000|2021-05-20 17:32:20|6536.1|6533.3|6537.2|6534.4|6537.2|6534.4|6535.1|6532.3|19
1621531950000|2021-05-20 17:32:30|6537.1|6534.3|6539.2|6536.4|6539.3|6536.5|6537.1|6534.3|90
1621531960000|2021-05-20 17:32:40|6539.3|6536.5|6536.7|6533.9|6539.3|6536.5|6536.7|6533.9|17
1621531970000|2021-05-20 17:32:50|6536.3|6533.5|6535.7|6532.9|6536.3|6533.5|6535.7|6532.9|3
1621531980000|2021-05-20 17:33:00|6537|6534.2|6535.8|6533|6537.2|6534.4|6535.7|6532.9|37
1621531990000|2021-05-20 17:33:10|6535.3|6532.5|6535.5|6532.7|6537.7|6534.9|6535.1|6532.3|790
1621532000000|2021-05-20 17:33:20|6535.1|6532.3|6533.5|6530.7|6535.6|6532.8|6533.5|6530.7|454
1621532010000|2021-05-20 17:33:30|6533.6|6530.8|6530|6527.2|6533.6|6530.8|6530|6527.2|350
1621532020000|2021-05-20 17:33:40|6529.9|6527.1|6530.9|6528.1|6532.1|6529.3|6529.9|6527.1|75
1621532030000|2021-05-20 17:33:50|6530.5|6527.7|6531.6|6528.8|6531.6|6528.8|6530.1|6527.3|23
1621532040000|2021-05-20 17:34:00|6531.1|6528.3|6530.1|6527.3|6531.5|6528.7|6530|6527.2|24
1621532050000|2021-05-20 17:34:10|6530.9|6528.1|6530|6527.2|6530.9|6528.1|6528.9|6526.1|28
1621532060000|2021-05-20 17:34:20|6530.1|6527.3|6531.5|6528.7|6531.5|6528.7|6529.6|6526.8|18
1621532070000|2021-05-20 17:34:30|6531.1|6528.3|6531.5|6528.7|6532.6|6529.8|6530.5|6527.7|22
1621532080000|2021-05-20 17:34:40|6531.6|6528.8|6532.5|6529.7|6534.1|6531.3|6531.1|6528.3|29
1621532090000|2021-05-20 17:34:50|6532.1|6529.3|6532.5|6529.7|6532.5|6529.7|6531.1|6528.3|11
1621532100000|2021-05-20 17:35:00|6533.1|6530.3|6533|6530.2|6534.6|6531.8|6532.6|6529.8|31
1621532110000|2021-05-20 17:35:10|6533.5|6530.7|6535|6532.2|6536.6|6533.8|6533.5|6530.7|49
1621532120000|2021-05-20 17:35:20|6534.5|6531.7|6535.1|6532.3|6536.1|6533.3|6533.1|6530.3|422
1621532130000|2021-05-20 17:35:30|6535.5|6532.7|6532.5|6529.7|6535.5|6532.7|6531.5|6528.7|63
1621532140000|2021-05-20 17:35:40|6532|6529.2|6531.9|6529.1|6532.5|6529.7|6531.5|6528.7|19
1621532150000|2021-05-20 17:35:50|6532|6529.2|6533.8|6531|6534|6531.2|6532|6529.2|12
1621532160000|2021-05-20 17:36:00|6533|6530.2|6534|6531.2|6534.6|6531.8|6533|6530.2|6
1621532170000|2021-05-20 17:36:10|6533.9|6531.1|6533.9|6531.1|6534|6531.2|6533.5|6530.7|7
1621532180000|2021-05-20 17:36:20|6534|6531.2|6533.1|6530.3|6534|6531.2|6533.1|6530.3|2
1621532190000|2021-05-20 17:36:30|6534|6531.2|6533.5|6530.7|6534.5|6531.7|6533.5|6530.7|1
1621532200000|2021-05-20 17:36:40|6534|6531.2|6531|6528.2|6534.5|6531.7|6530|6527.2|80
1621532210000|2021-05-20 17:36:50|6529.9|6527.1|6530.4|6527.6|6531|6528.2|6529.5|6526.7|114
1621532220000|2021-05-20 17:37:00|6530|6527.2|6532.4|6529.6|6532.5|6529.7|6529.5|6526.7|30
1621532230000|2021-05-20 17:37:10|6532.5|6529.7|6531.9|6529.1|6532.5|6529.7|6531.9|6529.1|9
1621532240000|2021-05-20 17:37:20|6532|6529.2|6530.5|6527.7|6532|6529.2|6530.5|6527.7|3
1621532250000|2021-05-20 17:37:30|6531|6528.2|6531.1|6528.3|6531.1|6528.3|6531|6528.2|38
1621532260000|2021-05-20 17:37:40|6531|6528.2|6532.6|6529.8|6533|6530.2|6531|6528.2|40
1621532270000|2021-05-20 17:37:50|6531.6|6528.8|6531.6|6528.8|6532.6|6529.8|6531.5|6528.7|57
1621532280000|2021-05-20 17:38:00|6532.1|6529.3|6531.6|6528.8|6532.1|6529.3|6531.6|6528.8|44
1621532290000|2021-05-20 17:38:10|6531.5|6528.7|6529.7|6526.9|6531.5|6528.7|6529.1|6526.3|150
1621532300000|2021-05-20 17:38:20|6528.9|6526.1|6529.2|6526.4|6530.1|6527.3|6528.9|6526.1|24
1621532310000|2021-05-20 17:38:30|6529.6|6526.8|6529|6526.2|6530.1|6527.3|6528.9|6526.1|20
1621532320000|2021-05-20 17:38:40|6528.9|6526.1|6528.5|6525.7|6528.9|6526.1|6527.9|6525.1|23
1621532330000|2021-05-20 17:38:50|6528.9|6526.1|6529.1|6526.3|6529.5|6526.7|6528.5|6525.7|12
1621532340000|2021-05-20 17:39:00|6529.5|6526.7|6527.5|6524.7|6529.6|6526.8|6527.5|6524.7|136
1621532350000|2021-05-20 17:39:10|6527.9|6525.1|6528.5|6525.7|6530.5|6527.7|6527.9|6525.1|158
1621532360000|2021-05-20 17:39:20|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6528.5|6525.7|9
1621532370000|2021-05-20 17:39:30|6527.9|6525.1|6522|6519.2|6528|6525.2|6520.5|6517.7|368
1621532380000|2021-05-20 17:39:40|6522.5|6519.7|6525.1|6522.3|6525.1|6522.3|6522.5|6519.7|40
1621532390000|2021-05-20 17:39:50|6525.5|6522.7|6524.6|6521.8|6526.1|6523.3|6524.1|6521.3|61
1621532400000|2021-05-20 17:40:00|6524.5|6521.7|6523.6|6520.8|6524.5|6521.7|6522.1|6519.3|34
1621532410000|2021-05-20 17:40:10|6524.5|6521.7|6525.7|6522.9|6526.7|6523.9|6523.6|6520.8|937
1621532420000|2021-05-20 17:40:20|6526.2|6523.4|6527.1|6524.3|6527.2|6524.4|6526.1|6523.3|15
1621532430000|2021-05-20 17:40:30|6527.2|6524.4|6528.7|6525.9|6529.6|6526.8|6527.2|6524.4|7
1621532440000|2021-05-20 17:40:40|6528.6|6525.8|6531.3|6528.5|6531.7|6528.9|6528.6|6525.8|11
1621532450000|2021-05-20 17:40:50|6531.8|6529|6531.6|6528.8|6533.2|6530.4|6531.6|6528.8|17
1621532460000|2021-05-20 17:41:00|6531.2|6528.4|6532.7|6529.9|6533.2|6530.4|6531.2|6528.4|21
1621532470000|2021-05-20 17:41:10|6532.8|6530|6534.2|6531.4|6534.3|6531.5|6532.8|6530|10
1621532480000|2021-05-20 17:41:20|6534.7|6531.9|6532.7|6529.9|6534.7|6531.9|6532.2|6529.4|16
1621532490000|2021-05-20 17:41:30|6533.1|6530.3|6531.3|6528.5|6533.8|6531|6531.2|6528.4|22
1621532500000|2021-05-20 17:41:40|6531.7|6528.9|6531.2|6528.4|6531.7|6528.9|6530.7|6527.9|30
1621532510000|2021-05-20 17:41:50|6530.8|6528|6530.7|6527.9|6530.8|6528|6529.7|6526.9|11
1621532520000|2021-05-20 17:42:00|6530.8|6528|6526.8|6524|6531.7|6528.9|6526.7|6523.9|25
1621532530000|2021-05-20 17:42:10|6527.8|6525|6527.8|6525|6527.8|6525|6526.3|6523.5|26
1621532540000|2021-05-20 17:42:20|6527.3|6524.5|6529.8|6527|6530|6527.2|6526|6523.2|1140
1621532550000|2021-05-20 17:42:30|6529.5|6526.7|6530.8|6528|6531|6528.2|6529.5|6526.7|18
1621532560000|2021-05-20 17:42:40|6531|6528.2|6529.8|6527|6531|6528.2|6529.3|6526.5|19
1621532570000|2021-05-20 17:42:50|6530|6527.2|6528.3|6525.5|6530|6527.2|6528.3|6525.5|30
1621532580000|2021-05-20 17:43:00|6528|6525.2|6527.5|6524.7|6528|6525.2|6526.6|6523.8|33
1621532590000|2021-05-20 17:43:10|6528|6525.2|6527.8|6525|6528|6525.2|6526.3|6523.5|33
1621532600000|2021-05-20 17:43:20|6527.5|6524.7|6529|6526.2|6529|6526.2|6527|6524.2|31
1621532610000|2021-05-20 17:43:30|6528.8|6526|6526.5|6523.7|6528.8|6526|6526|6523.2|35
1621532620000|2021-05-20 17:43:40|6526.3|6523.5|6527.2|6524.4|6527.3|6524.5|6525.3|6522.5|101
1621532630000|2021-05-20 17:43:50|6526.3|6523.5|6526|6523.2|6526.3|6523.5|6525.3|6522.5|11
1621532640000|2021-05-20 17:44:00|6526.6|6523.8|6526.8|6524|6527.3|6524.5|6526.6|6523.8|9
1621532650000|2021-05-20 17:44:10|6526.5|6523.7|6524.8|6522|6526.5|6523.7|6524.6|6521.8|3
1621532660000|2021-05-20 17:44:20|6525|6522.2|6525.3|6522.5|6525.8|6523|6525|6522.2|21
1621532670000|2021-05-20 17:44:30|6525|6522.2|6510.7|6507.9|6525|6522.2|6510.7|6507.9|1164
1621532680000|2021-05-20 17:44:40|6511.7|6508.9|6511.3|6508.5|6515.2|6512.4|6511.1|6508.3|186
1621532690000|2021-05-20 17:44:50|6512.2|6509.4|6514.8|6512|6514.8|6512|6510.7|6507.9|104
1621532700000|2021-05-20 17:45:00|6514.7|6511.9|6513.2|6510.4|6514.8|6512|6510.3|6507.5|197
1621532710000|2021-05-20 17:45:10|6512.8|6510|6521.5|6518.7|6522|6519.2|6512.8|6510|440
1621532720000|2021-05-20 17:45:20|6521.3|6518.5|6518.8|6516|6521.5|6518.7|6518.3|6515.5|109
1621532730000|2021-05-20 17:45:30|6518.7|6515.9|6518.8|6516|6521.2|6518.4|6517|6514.2|44
1621532740000|2021-05-20 17:45:40|6518.7|6515.9|6511.1|6508.3|6518.7|6515.9|6510.7|6507.9|609
1621532750000|2021-05-20 17:45:50|6511.2|6508.4|6507.7|6504.9|6511.2|6508.4|6506.1|6503.3|455
1621532760000|2021-05-20 17:46:00|6507.6|6504.8|6508.1|6505.3|6509.2|6506.4|6506.1|6503.3|377
1621532770000|2021-05-20 17:46:10|6508.2|6505.4|6507.7|6504.9|6509.7|6506.9|6506.6|6503.8|80
1621532780000|2021-05-20 17:46:20|6506.7|6503.9|6501.3|6498.5|6511.6|6505.8|6501.3|6498.5|1014
1621532790000|2021-05-20 17:46:30|6501.7|6498.9|6504.1|6501.3|6505.1|6502.3|6501.7|6498.9|228
1621532800000|2021-05-20 17:46:40|6503.7|6500.9|6503.7|6500.9|6504.2|6501.4|6501.3|6498.5|182
1621532810000|2021-05-20 17:46:50|6504.1|6501.3|6501.7|6498.9|6505.1|6502.3|6501.7|6498.9|1206
1621532820000|2021-05-20 17:47:00|6502.1|6499.3|6503.7|6500.9|6504.7|6501.9|6502.1|6499.3|136
1621532830000|2021-05-20 17:47:10|6503.8|6501|6505.8|6503|6506.7|6503.9|6503.2|6500.4|101
1621532840000|2021-05-20 17:47:20|6505.7|6502.9|6505.3|6502.5|6507.7|6504.9|6505.1|6502.3|661
1621532850000|2021-05-20 17:47:30|6505.7|6502.9|6506.7|6503.9|6506.7|6503.9|6504.7|6501.9|95
1621532860000|2021-05-20 17:47:40|6507|6504.2|6505.8|6503|6507.3|6504.5|6504.8|6502|26
1621532870000|2021-05-20 17:47:50|6506.3|6503.5|6502.2|6499.4|6506.3|6503.5|6501.3|6498.5|220
1621532880000|2021-05-20 17:48:00|6501.8|6499|6503.2|6500.4|6503.3|6500.5|6500.3|6497.5|108
1621532890000|2021-05-20 17:48:10|6502.8|6500|6502.3|6499.5|6502.8|6500|6502.3|6499.5|26
1621532900000|2021-05-20 17:48:20|6502.7|6499.9|6502.8|6500|6504.3|6501.5|6501.8|6499|62
1621532910000|2021-05-20 17:48:30|6503.1|6500.3|6500.7|6497.9|6503.1|6500.3|6500.7|6497.9|51
1621532920000|2021-05-20 17:48:40|6500.3|6497.5|6500.3|6497.5|6500.7|6497.9|6497.7|6494.3|1949
1621532930000|2021-05-20 17:48:50|6500|6497.2|6499.5|6496.7|6500.5|6497.7|6498.5|6495.7|307
1621532940000|2021-05-20 17:49:00|6500|6497.2|6500.8|6498|6501|6498.2|6498.8|6496|175
1621532950000|2021-05-20 17:49:10|6500.3|6497.5|6505.5|6502.7|6505.5|6502.7|6500|6497.2|92
1621532960000|2021-05-20 17:49:20|6505.3|6502.5|6510.5|6507.7|6511.1|6508.3|6504.3|6501.5|60
1621532970000|2021-05-20 17:49:30|6510.8|6508|6520|6517.2|6520.1|6517.3|6510.8|6508|271
1621532980000|2021-05-20 17:49:40|6519.6|6516.8|6520.5|6517.7|6520.5|6517.7|6518|6515.2|181
1621532990000|2021-05-20 17:49:50|6520.2|6517.4|6520|6517.2|6524|6521.2|6520|6517.2|52
1621533000000|2021-05-20 17:50:00|6519.5|6516.7|6522|6519.2|6523|6520.2|6519|6516.2|69
1621533010000|2021-05-20 17:50:10|6521.3|6518.5|6520|6517.2|6524|6521.2|6520|6517.2|350
1621533020000|2021-05-20 17:50:20|6520.1|6517.3|6521|6518.2|6521.3|6518.5|6519.5|6516.7|50
1621533030000|2021-05-20 17:50:30|6520.8|6518|6521|6518.2|6521.5|6518.7|6518|6515.2|54
1621533040000|2021-05-20 17:50:40|6521.1|6518.3|6520.5|6517.7|6523|6520.2|6520.5|6517.7|41
1621533050000|2021-05-20 17:50:50|6521.3|6518.5|6522|6519.2|6522.1|6519.3|6520.5|6517.7|26
1621533060000|2021-05-20 17:51:00|6521.6|6518.8|6516|6513.2|6521.6|6518.8|6515.8|6513|72
1621533070000|2021-05-20 17:51:10|6515.5|6512.7|6514.5|6511.7|6515.5|6512.7|6513|6510.2|80
1621533080000|2021-05-20 17:51:20|6515|6512.2|6521.8|6519|6523|6520.2|6515|6512.2|150
1621533090000|2021-05-20 17:51:30|6522|6519.2|6525.7|6522.9|6525.7|6522.9|6521.5|6518.7|60
1621533100000|2021-05-20 17:51:40|6526.1|6523.3|6528.6|6525.8|6528.6|6525.8|6526|6523.2|51
1621533110000|2021-05-20 17:51:50|6528.5|6525.7|6529.6|6526.8|6529.6|6526.8|6527.1|6524.3|42
1621533120000|2021-05-20 17:52:00|6530|6527.2|6539.5|6536.7|6541.1|6536.7|6530|6527.2|273
1621533130000|2021-05-20 17:52:10|6539.6|6536.8|6538|6535.2|6540.8|6538|6536|6533.2|530
1621533140000|2021-05-20 17:52:20|6538.3|6535.5|6535|6532.2|6540.1|6537.3|6534.8|6532|108
1621533150000|2021-05-20 17:52:30|6535.2|6532.4|6534.7|6531.9|6536.7|6533.9|6534.7|6531.9|866
1621533160000|2021-05-20 17:52:40|6534.3|6531.5|6535.8|6533|6535.8|6533|6533.8|6531|16
1621533170000|2021-05-20 17:52:50|6535.7|6532.9|6533.8|6531|6535.7|6532.9|6533.3|6530.5|15
1621533180000|2021-05-20 17:53:00|6533.7|6530.9|6528.2|6525.4|6533.8|6531|6528.2|6525.4|67
1621533190000|2021-05-20 17:53:10|6528.3|6525.5|6531.3|6528.5|6531.8|6529|6528.3|6525.5|85
1621533200000|2021-05-20 17:53:20|6531|6528.2|6527.7|6524.9|6531|6528.2|6527.5|6524.7|509
1621533210000|2021-05-20 17:53:30|6528.3|6525.5|6526|6523.2|6528.8|6526|6525.1|6522.3|43
1621533220000|2021-05-20 17:53:40|6525.1|6522.3|6525.6|6522.8|6526.6|6523.8|6524.1|6521.3|40
1621533230000|2021-05-20 17:53:50|6525.5|6522.7|6522.6|6519.8|6526.1|6523.3|6522.5|6519.7|36
1621533240000|2021-05-20 17:54:00|6522.5|6519.7|6521.1|6518.3|6522.6|6519.8|6519.5|6516.7|72
1621533250000|2021-05-20 17:54:10|6521|6518.2|6521.6|6518.8|6523|6520.2|6520.5|6517.7|23
1621533260000|2021-05-20 17:54:20|6521.7|6518.9|6519.5|6516.7|6523.1|6520.3|6519.1|6516.3|154
1621533270000|2021-05-20 17:54:30|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6518.1|6515.3|16
1621533280000|2021-05-20 17:54:40|6519.6|6516.8|6519.6|6516.8|6520.6|6517.8|6519.6|6516.8|14
1621533290000|2021-05-20 17:54:50|6519.5|6516.7|6518.9|6516.1|6519.6|6516.8|6518.4|6515.6|15
1621533300000|2021-05-20 17:55:00|6518.6|6515.8|6513.6|6510.8|6518.6|6515.8|6513.6|6510.8|148
1621533310000|2021-05-20 17:55:10|6514.1|6511.3|6514.5|6511.7|6515.1|6512.3|6513.5|6510.7|42
1621533320000|2021-05-20 17:55:20|6514.6|6511.8|6518.5|6515.7|6518.5|6515.7|6514.5|6511.7|464
1621533330000|2021-05-20 17:55:30|6519.2|6516.4|6523.5|6520.7|6524.1|6521.3|6518|6515.2|731
1621533340000|2021-05-20 17:55:40|6523|6520.2|6521.5|6518.7|6523|6520.2|6521.3|6518.5|25
1621533350000|2021-05-20 17:55:50|6520.5|6517.7|6521.1|6518.3|6521.1|6518.3|6520|6517.2|329
1621533360000|2021-05-20 17:56:00|6521.5|6518.7|6523.1|6520.3|6523.5|6520.7|6521.1|6518.3|54
1621533370000|2021-05-20 17:56:10|6523.6|6520.8|6524|6521.2|6524.6|6521.8|6523|6520.2|21
1621533380000|2021-05-20 17:56:20|6523.6|6520.8|6522.5|6519.7|6524.1|6521.3|6522.1|6519.3|12
1621533390000|2021-05-20 17:56:30|6522.1|6519.3|6521.7|6518.9|6522.6|6519.3|6520.8|6518|225
1621533400000|2021-05-20 17:56:40|6521.8|6519|6521.6|6518.8|6521.8|6519|6521|6518.2|1
1621533410000|2021-05-20 17:56:50|6521|6518.2|6520.3|6517.5|6521.3|6518.5|6520|6517.2|6
1621533420000|2021-05-20 17:57:00|6520|6517.2|6521|6518.2|6522.1|6519.3|6519.8|6517|47
1621533430000|2021-05-20 17:57:10|6520.8|6518|6522|6519.2|6522.3|6519.5|6520|6517.2|6
1621533440000|2021-05-20 17:57:20|6521.8|6519|6521|6518.2|6522|6519.2|6521|6518.2|14
1621533450000|2021-05-20 17:57:30|6521.1|6518.3|6518.5|6515.7|6521.6|6518.8|6518.5|6515.7|42
1621533460000|2021-05-20 17:57:40|6518.2|6515.4|6520|6517.2|6520|6517.2|6517.5|6514.7|38
1621533470000|2021-05-20 17:57:50|6519.8|6517|6519.8|6517|6520|6517.2|6519.3|6516.5|3
1621533480000|2021-05-20 17:58:00|6519.3|6516.5|6518.3|6515.5|6519.3|6516.5|6517.3|6514.5|52
1621533490000|2021-05-20 17:58:10|6518.7|6515.9|6518.7|6515.9|6519.1|6516.3|6518.1|6515.3|27
1621533500000|2021-05-20 17:58:20|6518.6|6515.8|6516.7|6513.9|6518.6|6515.8|6515.3|6512.5|94
1621533510000|2021-05-20 17:58:30|6517.1|6514.3|6519|6516.2|6521.2|6518.4|6516.7|6513.9|48
1621533520000|2021-05-20 17:58:40|6518.8|6516|6518.3|6515.5|6519.8|6517|6517.8|6515|37
1621533530000|2021-05-20 17:58:50|6518.5|6515.7|6517.3|6514.5|6518.5|6515.7|6516.7|6513.9|40
1621533540000|2021-05-20 17:59:00|6517.2|6514.4|6514.3|6511.5|6517.2|6514.4|6514.2|6511.4|19
1621533550000|2021-05-20 17:59:10|6514|6511.2|6516.8|6514|6516.8|6514|6513.7|6510.9|13
1621533560000|2021-05-20 17:59:20|6517.2|6514.4|6518.7|6515.9|6519.3|6516.5|6517.2|6514.4|22
1621533570000|2021-05-20 17:59:30|6518.3|6515.5|6517.8|6515|6519.1|6516.3|6517.2|6514.4|8
1621533580000|2021-05-20 17:59:40|6517.7|6514.9|6516.7|6513.9|6517.7|6514.9|6516.3|6513.5|3
1621533590000|2021-05-20 17:59:50|6516.5|6513.7|6517.8|6515|6518.7|6515.9|6516.5|6513.7|32
1621533600000|2021-05-20 18:00:00|6517.3|6514.5|6509.8|6507|6517.3|6514.5|6509.2|6506.4|58
1621533610000|2021-05-20 18:00:10|6509.7|6506.9|6510.7|6507.9|6513.2|6510.4|6509.6|6506.8|37
1621533620000|2021-05-20 18:00:20|6510.6|6507.8|6507.3|6504.5|6510.8|6508|6507|6504.2|73
1621533630000|2021-05-20 18:00:30|6507.2|6504.4|6508.8|6506|6508.8|6506|6507.1|6504.3|26
1621533640000|2021-05-20 18:00:40|6509.7|6506.9|6513.3|6510.5|6513.3|6510.5|6509.7|6506.9|15
1621533650000|2021-05-20 18:00:50|6514.3|6511.5|6514.8|6512|6514.8|6512|6513.8|6511|30
1621533660000|2021-05-20 18:01:00|6513.3|6510.5|6516|6513.2|6516|6513.2|6512.7|6509.9|41
1621533670000|2021-05-20 18:01:10|6516.1|6513.3|6516.2|6513.4|6516.3|6513.5|6514.7|6511.9|69
1621533680000|2021-05-20 18:01:20|6518.2|6515.4|6520.2|6517.4|6521.7|6518.9|6518.2|6515.4|39
1621533690000|2021-05-20 18:01:30|6519.2|6516.4|6518.3|6515.5|6519.7|6516.9|6517.7|6514.9|11
1621533700000|2021-05-20 18:01:40|6518.6|6515.8|6513.6|6510.8|6518.6|6515.8|6512.7|6509.9|48
1621533710000|2021-05-20 18:01:50|6513.1|6510.3|6510.3|6507.5|6513.1|6510.3|6508.6|6505.8|81
1621533720000|2021-05-20 18:02:00|6510.2|6507.4|6509.2|6506.4|6511.8|6509|6509.2|6506.4|41
1621533730000|2021-05-20 18:02:10|6508.8|6506|6513.7|6510.9|6514.7|6511.9|6508.8|6506|26
1621533740000|2021-05-20 18:02:20|6513.6|6510.8|6516.6|6513.8|6517.2|6514.4|6513.3|6510.5|28
1621533750000|2021-05-20 18:02:30|6515.7|6512.9|6515.7|6512.9|6516.2|6513.4|6513.7|6510.9|20
1621533760000|2021-05-20 18:02:40|6515.6|6512.8|6516.2|6513.4|6516.3|6513.5|6515.1|6512.3|17
1621533770000|2021-05-20 18:02:50|6517.2|6514.4|6518.7|6515.9|6518.7|6515.9|6517.2|6514.4|18
1621533780000|2021-05-20 18:03:00|6518.6|6515.8|6515.7|6512.9|6518.6|6515.8|6513.8|6511|21
1621533790000|2021-05-20 18:03:10|6515.8|6513|6515.2|6512.4|6515.8|6513|6515.2|6512.4|4
1621533800000|2021-05-20 18:03:20|6515.3|6512.5|6513.3|6510.5|6515.3|6512.5|6513.3|6510.5|5
1621533810000|2021-05-20 18:03:30|6513.2|6510.4|6516.8|6514|6516.8|6514|6513.2|6510.4|21
1621533820000|2021-05-20 18:03:40|6516.7|6513.9|6516.8|6514|6517.7|6514.9|6516.2|6513.4|6
1621533830000|2021-05-20 18:03:50|6516.7|6513.9|6516.7|6513.9|6517.7|6514.9|6516.6|6513.8|23
1621533840000|2021-05-20 18:04:00|6516.2|6513.4|6515.3|6512.5|6517.7|6514.9|6513.8|6511|37
1621533850000|2021-05-20 18:04:10|6515.6|6512.8|6513.7|6510.9|6515.6|6512.8|6513.7|6510.9|15
1621533860000|2021-05-20 18:04:20|6513.2|6510.4|6508.3|6505.5|6513.8|6511|6507.3|6504.5|143
1621533870000|2021-05-20 18:04:30|6508|6505.2|6508.3|6505.5|6509.3|6506.5|6507.6|6504.8|71
1621533880000|2021-05-20 18:04:40|6508.2|6505.4|6511.3|6508.5|6511.8|6509|6508.2|6505.4|29
1621533890000|2021-05-20 18:04:50|6511.8|6509|6510.3|6507.5|6511.8|6509|6509.8|6507|13
1621533900000|2021-05-20 18:05:00|6510|6507.2|6508.8|6506|6510|6507.2|6507.3|6504.5|27
1621533910000|2021-05-20 18:05:10|6509|6506.2|6511.2|6508.4|6511.8|6509|6508.8|6506|14
1621533920000|2021-05-20 18:05:20|6511.7|6508.9|6515.2|6512.4|6515.2|6512.4|6511.7|6508.9|18
1621533930000|2021-05-20 18:05:30|6514.7|6511.9|6514.2|6511.4|6515.3|6512.5|6513.6|6510.8|29
1621533940000|2021-05-20 18:05:40|6514.3|6511.5|6512.7|6509.9|6514.7|6511.9|6511.8|6509|11
1621533950000|2021-05-20 18:05:50|6512.6|6509.8|6513.3|6510.5|6513.3|6510.5|6511.7|6508.9|7
1621533960000|2021-05-20 18:06:00|6513.2|6510.4|6512.3|6509.5|6513.2|6510.4|6510.8|6508|12
1621533970000|2021-05-20 18:06:10|6512|6509.2|6512.7|6509.9|6512.7|6509.9|6511.7|6508.9|20
1621533980000|2021-05-20 18:06:20|6512.2|6509.4|6514.3|6511.5|6514.7|6511.9|6512|6509.2|27
1621533990000|2021-05-20 18:06:30|6514.2|6511.4|6513.8|6511|6514.3|6511.5|6513.3|6510.5|10
1621534000000|2021-05-20 18:06:40|6513.7|6510.9|6512.8|6510|6513.7|6510.9|6512.7|6509.9|22
1621534010000|2021-05-20 18:06:50|6513.2|6510.4|6514.7|6511.9|6514.8|6512|6513.2|6510.4|10
1621534020000|2021-05-20 18:07:00|6514.6|6511.8|6513.3|6510.5|6514.6|6511.8|6512.2|6509.4|26
1621534030000|2021-05-20 18:07:10|6512.8|6510|6513.7|6510.9|6514.1|6511.3|6512.7|6509.9|20
1621534040000|2021-05-20 18:07:20|6513.8|6511|6515.8|6513|6516.3|6513.5|6513.8|6511|17
1621534050000|2021-05-20 18:07:30|6515.7|6512.9|6516.7|6513.9|6517.8|6515|6514.2|6511.4|4
1621534060000|2021-05-20 18:07:40|6517.2|6514.4|6516.7|6513.9|6518.1|6515.3|6516.7|6513.9|6
1621534070000|2021-05-20 18:07:50|6516.8|6514|6516.7|6513.9|6517.7|6514.9|6516.7|6513.9|27
1621534080000|2021-05-20 18:08:00|6516.3|6513.5|6521.3|6518.5|6521.3|6518.5|6515.7|6512.9|84
1621534090000|2021-05-20 18:08:10|6521.2|6518.4|6521.7|6518.9|6521.8|6519|6519.8|6517|47
1621534100000|2021-05-20 18:08:20|6522.3|6519.5|6526.3|6523.5|6526.5|6523.7|6522.3|6519.5|290
1621534110000|2021-05-20 18:08:30|6525.5|6522.7|6523.8|6521|6526.6|6523.8|6520.8|6518|62
1621534120000|2021-05-20 18:08:40|6523.5|6520.7|6526|6523.2|6526|6523.2|6522.8|6520|20
1621534130000|2021-05-20 18:08:50|6525|6522.2|6525|6522.2|6529|6526.2|6524.5|6521.7|146
1621534140000|2021-05-20 18:09:00|6524.8|6522|6524|6521.2|6524.8|6522|6523.1|6520.3|12
1621534150000|2021-05-20 18:09:10|6523.8|6521|6526.3|6523.5|6526.3|6523.5|6523.8|6521|29
1621534160000|2021-05-20 18:09:20|6526.5|6523.7|6525.8|6523|6526.8|6524|6523.8|6521|44
1621534170000|2021-05-20 18:09:30|6525.7|6522.9|6525.8|6523|6525.8|6523|6524.8|6522|18
1621534180000|2021-05-20 18:09:40|6525.3|6522.5|6524.5|6521.7|6526|6523.2|6523.3|6520.5|76
1621534190000|2021-05-20 18:09:50|6525|6522.2|6523.3|6520.5|6526.3|6523.5|6523.3|6520.5|39
1621534200000|2021-05-20 18:10:00|6523|6520.2|6521.5|6518.7|6523|6520.2|6520.8|6518|28
1621534210000|2021-05-20 18:10:10|6521.3|6518.5|6521.8|6519|6522.5|6519.7|6520.8|6518|18
1621534220000|2021-05-20 18:10:20|6522|6519.2|6521.3|6518.5|6522.5|6519.7|6521.3|6518.5|13
1621534230000|2021-05-20 18:10:30|6525.6|6522.8|6528.8|6526|6530.5|6527.7|6525.6|6522.8|381
1621534240000|2021-05-20 18:10:40|6528.6|6525.8|6530|6527.2|6530|6527.2|6528.6|6525.8|7
1621534250000|2021-05-20 18:10:50|6530.3|6527.5|6529.3|6526.5|6530.3|6527.5|6529.3|6526.5|13
1621534260000|2021-05-20 18:11:00|6528.8|6526|6529.6|6526.8|6530.3|6527.5|6527.3|6524.5|38
1621534270000|2021-05-20 18:11:10|6530|6527.2|6528|6525.2|6530|6527.2|6528|6525.2|71
1621534280000|2021-05-20 18:11:20|6527.6|6524.8|6525.3|6522.5|6527.6|6524.8|6524.5|6521.7|10
1621534290000|2021-05-20 18:11:30|6525.5|6522.7|6523.6|6520.8|6525.5|6522.7|6522.3|6519.5|38
1621534300000|2021-05-20 18:11:40|6523.3|6520.5|6523|6520.2|6524|6521.2|6521.8|6519|27
1621534310000|2021-05-20 18:11:50|6522.7|6519.9|6524.5|6521.7|6524.8|6522|6521.3|6518.5|31
1621534320000|2021-05-20 18:12:00|6524.8|6522|6521.8|6519|6524.8|6522|6521.5|6518.7|35
1621534330000|2021-05-20 18:12:10|6522|6519.2|6524|6521.2|6524|6521.2|6521.8|6519|7
1621534340000|2021-05-20 18:12:20|6523.8|6521|6524.3|6521.5|6524.3|6521.5|6523.8|6521|19
1621534350000|2021-05-20 18:12:30|6524.2|6521.4|6524.3|6521.5|6524.3|6521.5|6523.7|6520.9|12
1621534360000|2021-05-20 18:12:40|6524|6521.2|6523.7|6520.9|6524|6521.2|6522.8|6520|13
1621534370000|2021-05-20 18:12:50|6523.8|6521|6521.8|6519|6523.8|6521|6521.3|6518.5|78
1621534380000|2021-05-20 18:13:00|6521.7|6518.9|6518.3|6515.5|6521.7|6518.9|6517.8|6515|69
1621534390000|2021-05-20 18:13:10|6519.1|6516.3|6522.3|6519.5|6522.5|6519.7|6519|6516.2|18
1621534400000|2021-05-20 18:13:20|6521.7|6518.9|6523.3|6520.5|6523.5|6520.7|6521.7|6518.9|30
1621534410000|2021-05-20 18:13:30|6523.5|6520.7|6524.8|6522|6525.2|6522.4|6523.3|6520.5|22
1621534420000|2021-05-20 18:13:40|6525|6522.2|6524.8|6522|6525|6522.2|6524.5|6521.7|12
1621534430000|2021-05-20 18:13:50|6524.3|6521.5|6525|6522.2|6526.8|6524|6524.3|6521.5|26
1621534440000|2021-05-20 18:14:00|6524.6|6521.8|6523.8|6521|6524.6|6521.8|6522.8|6520|34
1621534450000|2021-05-20 18:14:10|6524|6521.2|6523.8|6521|6525|6522.2|6523.8|6521|9
1621534460000|2021-05-20 18:14:20|6524|6521.2|6522.8|6520|6524.3|6521.5|6521.6|6518.8|38
1621534470000|2021-05-20 18:14:30|6523|6520.2|6522.8|6520|6523.5|6520.7|6522.8|6520|13
1621534480000|2021-05-20 18:14:40|6523|6520.2|6523|6520.2|6523.3|6520.5|6522.8|6520|5
1621534490000|2021-05-20 18:14:50|6524|6521.2|6525|6522.2|6525|6522.2|6524|6521.2|63
1621534500000|2021-05-20 18:15:00|6525.3|6522.5|6528.5|6525.7|6530.3|6527.5|6525.3|6522.5|79
1621534510000|2021-05-20 18:15:10|6527.7|6524.9|6528|6525.2|6528.3|6525.5|6526.3|6523.5|81
1621534520000|2021-05-20 18:15:20|6528.3|6525.5|6529.3|6526.5|6529.5|6526.7|6528.3|6525.5|38
1621534530000|2021-05-20 18:15:30|6529.5|6526.7|6529.2|6526.4|6529.6|6526.8|6529|6526.2|25
1621534540000|2021-05-20 18:15:40|6528.5|6525.7|6527.5|6524.7|6528.5|6525.7|6527.5|6524.7|14
1621534550000|2021-05-20 18:15:50|6527|6524.2|6520.6|6517.8|6527|6524.2|6520.3|6517.5|47
1621534560000|2021-05-20 18:16:00|6521.3|6518.5|6516.8|6514|6521.3|6518.5|6516.8|6514|96
1621534570000|2021-05-20 18:16:10|6517.3|6514.5|6517.7|6514.9|6519.3|6516.5|6516.2|6513.4|55
1621534580000|2021-05-20 18:16:20|6516.7|6513.9|6517.8|6515|6518.8|6516|6515.3|6512.5|33
1621534590000|2021-05-20 18:16:30|6517.6|6514.8|6512.8|6510|6517.6|6514.8|6512.8|6510|76
1621534600000|2021-05-20 18:16:40|6513.7|6510.9|6517.1|6514.3|6517.5|6514.7|6513.7|6510.9|79
1621534610000|2021-05-20 18:16:50|6517.3|6514.5|6515.8|6513|6517.3|6514.5|6515.8|6513|52
1621534620000|2021-05-20 18:17:00|6514.8|6512|6515.8|6513|6516|6513.2|6513|6510.2|58
1621534630000|2021-05-20 18:17:10|6514.8|6512|6517|6514.2|6517|6514.2|6514.8|6512|29
1621534640000|2021-05-20 18:17:20|6517.5|6514.7|6516.1|6513.3|6517.5|6514.7|6515.8|6513|30
1621534650000|2021-05-20 18:17:30|6516.8|6514|6517.8|6515|6518|6515.2|6515.3|6512.5|25
1621534660000|2021-05-20 18:17:40|6517.3|6514.5|6517.8|6515|6518|6515.2|6517.3|6514.5|1
1621534670000|2021-05-20 18:17:50|6518|6515.2|6521.5|6518.7|6521.5|6518.7|6517.8|6515|17
1621534680000|2021-05-20 18:18:00|6521.3|6518.5|6525.8|6523|6527|6524.2|6520.2|6517.4|71
1621534690000|2021-05-20 18:18:10|6526|6523.2|6525.5|6522.7|6526.5|6523.7|6525.5|6522.7|6
1621534700000|2021-05-20 18:18:20|6524.8|6522|6525.8|6523|6525.8|6523|6524.3|6521.5|28
1621534710000|2021-05-20 18:18:30|6525.3|6522.5|6525.3|6522.5|6525.8|6523|6523.8|6521|45
1621534720000|2021-05-20 18:18:40|6525|6522.2|6524.5|6521.7|6525|6522.2|6524|6521.2|9
1621534730000|2021-05-20 18:18:50|6525|6522.2|6525.8|6523|6526.5|6523.7|6525|6522.2|7
1621534740000|2021-05-20 18:19:00|6525.5|6522.7|6520.8|6518|6525.5|6522.7|6519.5|6516.7|33
1621534750000|2021-05-20 18:19:10|6520.6|6517.8|6520.8|6518|6521.3|6518.5|6520|6517.2|12
1621534760000|2021-05-20 18:19:20|6520.7|6517.9|6519.1|6516.3|6520.7|6517.9|6518.8|6516|18
1621534770000|2021-05-20 18:19:30|6519.5|6516.7|6520|6517.2|6520|6517.2|6519|6516.2|16
1621534780000|2021-05-20 18:19:40|6520.1|6517.3|6519.3|6516.5|6520.5|6517.7|6518.7|6515.9|70
1621534790000|2021-05-20 18:19:50|6519.5|6516.7|6518.8|6516|6521.3|6518.5|6518.8|6516|59
1621534800000|2021-05-20 18:20:00|6518|6515.2|6514.3|6511.5|6518.1|6515.3|6512.8|6510|140
1621534810000|2021-05-20 18:20:10|6514.2|6511.4|6513.3|6510.5|6515.2|6512.4|6513.3|6510.5|343
1621534820000|2021-05-20 18:20:20|6513.2|6510.4|6515.2|6512.4|6516.3|6513.5|6513.2|6510.4|29
1621534830000|2021-05-20 18:20:30|6515.3|6512.5|6514.7|6511.9|6515.3|6512.5|6514.7|6511.9|22
1621534840000|2021-05-20 18:20:40|6514.8|6512|6518.7|6515.9|6518.8|6516|6514.8|6512|22
1621534850000|2021-05-20 18:20:50|6518.8|6516|6519|6516.2|6521.3|6518.5|6518.2|6515.4|447
1621534860000|2021-05-20 18:21:00|6518.8|6516|6516.2|6513.4|6518.8|6516|6515.3|6512.5|39
1621534870000|2021-05-20 18:21:10|6515.8|6513|6515.8|6513|6516.8|6514|6515.8|6513|36
1621534880000|2021-05-20 18:21:20|6516|6513.2|6515|6512.2|6516.8|6514|6515|6512.2|83
1621534890000|2021-05-20 18:21:30|6515.5|6512.7|6513.8|6511|6516.3|6513.5|6512.8|6510|46
1621534900000|2021-05-20 18:21:40|6513.5|6510.7|6514|6511.2|6514.8|6512|6512.8|6510|27
1621534910000|2021-05-20 18:21:50|6514.6|6511.8|6510.8|6508|6518.9|6512.7|6509.3|6506.5|308
1621534920000|2021-05-20 18:22:00|6510|6507.2|6510.5|6507.7|6510.6|6507.8|6508.3|6505.5|106
1621534930000|2021-05-20 18:22:10|6510.6|6507.8|6516|6513.2|6517|6514.2|6510.6|6507.8|52
1621534940000|2021-05-20 18:22:20|6515.8|6513|6513|6510.2|6515.8|6513|6512.8|6510|19
1621534950000|2021-05-20 18:22:30|6512.8|6510|6515|6512.2|6515|6512.2|6512.3|6509.5|30
1621534960000|2021-05-20 18:22:40|6515.3|6512.5|6515.8|6513|6516.3|6513.5|6514.8|6512|13
1621534970000|2021-05-20 18:22:50|6515.5|6512.7|6515|6512.2|6516.6|6513.7|6515|6512.2|42
1621534980000|2021-05-20 18:23:00|6514.8|6512|6512.5|6509.7|6514.8|6512|6511|6508.2|40
1621534990000|2021-05-20 18:23:10|6512.8|6510|6512.3|6509.5|6513.8|6511|6512|6509.2|18
1621535000000|2021-05-20 18:23:20|6511.8|6509|6511.5|6508.7|6511.8|6509|6509.8|6507|21
1621535010000|2021-05-20 18:23:30|6511|6508.2|6511.8|6509|6511.8|6509|6509.8|6507|25
1621535020000|2021-05-20 18:23:40|6511.5|6508.7|6511|6508.2|6511.5|6508.7|6510.5|6507.7|21
1621535030000|2021-05-20 18:23:50|6510.8|6508|6504.8|6502|6510.8|6508|6503.5|6500.7|258
1621535040000|2021-05-20 18:24:00|6504.7|6501.9|6502.8|6500|6505|6502.2|6500.8|6498|317
1621535050000|2021-05-20 18:24:10|6503.6|6500.8|6506.3|6503.5|6506.3|6503.5|6503.3|6500.5|68
1621535060000|2021-05-20 18:24:20|6505.8|6503|6510|6507.2|6510|6507.2|6505.3|6502.5|34
1621535070000|2021-05-20 18:24:30|6510.3|6507.5|6507.3|6504.5|6510.8|6508|6507.3|6504.5|20
1621535080000|2021-05-20 18:24:40|6506.8|6504|6507.6|6504.8|6507.6|6504.8|6506.2|6503.4|652
1621535090000|2021-05-20 18:24:50|6507.1|6504.3|6509.3|6506.5|6510.2|6507.4|6506.6|6503.8|67
1621535100000|2021-05-20 18:25:00|6509.7|6506.9|6500.7|6497.9|6509.7|6506.9|6500.7|6497.9|158
1621535110000|2021-05-20 18:25:10|6501.3|6498.5|6507.2|6504.4|6507.7|6504.9|6501.2|6498.4|80
1621535120000|2021-05-20 18:25:20|6507.1|6504.3|6507.2|6504.4|6508.3|6505.5|6506.3|6503.5|101
1621535130000|2021-05-20 18:25:30|6507.3|6504.5|6505.2|6502.4|6507.7|6504.9|6505.2|6502.4|7
1621535140000|2021-05-20 18:25:40|6504.8|6502|6509.3|6506.5|6509.3|6506.5|6504.8|6502|27
1621535150000|2021-05-20 18:25:50|6509|6506.2|6509.7|6506.9|6510.3|6507.5|6508.2|6505.4|39
1621535160000|2021-05-20 18:26:00|6509.3|6506.5|6508.7|6505.9|6509.8|6507|6507.2|6504.4|62
1621535170000|2021-05-20 18:26:10|6509|6506.2|6505.3|6502.5|6509.6|6506.8|6505.3|6502.5|63
1621535180000|2021-05-20 18:26:20|6505.7|6502.9|6504.8|6502|6506.7|6503.9|6504.2|6501.4|55
1621535190000|2021-05-20 18:26:30|6505.6|6502.8|6506.7|6503.9|6506.7|6503.9|6505.6|6502.8|11
1621535200000|2021-05-20 18:26:40|6505.8|6503|6506.6|6503.8|6506.6|6503.8|6504.7|6501.9|27
1621535210000|2021-05-20 18:26:50|6506.7|6503.9|6504.7|6501.9|6507.8|6505|6504.7|6501.9|127
1621535220000|2021-05-20 18:27:00|6505.1|6502.3|6505.6|6502.8|6505.8|6503|6503.7|6500.9|144
1621535230000|2021-05-20 18:27:10|6505.2|6502.4|6504.7|6501.9|6505.7|6502.9|6504.7|6501.9|86
1621535240000|2021-05-20 18:27:20|6504.8|6502|6509.7|6506.9|6511.3|6508.5|6504.8|6502|142
1621535250000|2021-05-20 18:27:30|6509.8|6507|6511.8|6509|6513|6510.2|6509.8|6507|256
1621535260000|2021-05-20 18:27:40|6511.7|6508.9|6507.3|6504.5|6511.7|6508.9|6506.7|6503.9|141
1621535270000|2021-05-20 18:27:50|6507.8|6505|6506.1|6503.3|6509.3|6506.5|6506.1|6503.3|128
1621535280000|2021-05-20 18:28:00|6506.2|6503.4|6511.8|6509|6512|6509.2|6506.1|6503.3|475
1621535290000|2021-05-20 18:28:10|6512|6509.2|6513.3|6510.5|6514.6|6511.8|6511.3|6508.5|406
1621535300000|2021-05-20 18:28:20|6514.6|6511.8|6513.8|6511|6514.6|6511.8|6513.3|6510.5|627
1621535310000|2021-05-20 18:28:30|6513.5|6510.7|6513.6|6510.8|6515|6512.2|6512|6509.2|963
1621535320000|2021-05-20 18:28:40|6514|6511.2|6510.2|6507.4|6514|6511.2|6509.7|6506.9|596
1621535330000|2021-05-20 18:28:50|6510.1|6507.3|6511.8|6509|6512.6|6509.8|6508.2|6505.4|956
1621535340000|2021-05-20 18:29:00|6511.6|6508.8|6511.7|6508.9|6512.7|6509.9|6510.6|6507.8|724
1621535350000|2021-05-20 18:29:10|6511.8|6509|6509.7|6506.9|6512.6|6509.8|6509.3|6506.5|575
1621535360000|2021-05-20 18:29:20|6509.8|6507|6506.8|6504|6510.4|6507.6|6506.8|6504|823
1621535370000|2021-05-20 18:29:30|6507.2|6504.4|6506.8|6504|6507.7|6504.9|6505.6|6502.8|868
1621535380000|2021-05-20 18:29:40|6505.8|6503|6501.2|6498.4|6506.4|6503.6|6501.2|6498.4|730
1621535390000|2021-05-20 18:29:50|6501.3|6498.5|6504.2|6501.4|6504.2|6501.4|6499.3|6496.5|532
1621535400000|2021-05-20 18:30:00|6504.4|6501.6|6504.3|6501.5|6506.4|6503.6|6504.2|6501.4|413
1621535410000|2021-05-20 18:30:10|6505.6|6502.8|6510.2|6507.4|6511.2|6508.4|6504.7|6501.9|115
1621535420000|2021-05-20 18:30:20|6510.3|6507.5|6510.3|6507.5|6512.3|6509.5|6510.3|6507.5|183
1621535430000|2021-05-20 18:30:30|6510.5|6507.7|6510.4|6507.6|6511.6|6508.8|6509.8|6507|72
1621535440000|2021-05-20 18:30:40|6510.3|6507.5|6511.3|6508.5|6511.3|6508.5|6509.8|6507|20
1621535450000|2021-05-20 18:30:50|6510.8|6508|6510.8|6508|6511.4|6508.6|6509.8|6507|73
1621535460000|2021-05-20 18:31:00|6510.4|6507.6|6511.3|6508.5|6511.4|6508.6|6509.8|6507|71
1621535470000|2021-05-20 18:31:10|6511.4|6508.6|6510.8|6508|6511.4|6508.6|6510.8|6508|85
1621535480000|2021-05-20 18:31:20|6510.9|6508.1|6509.2|6506.4|6510.9|6508.1|6508.2|6505.4|91
1621535490000|2021-05-20 18:31:30|6509.3|6506.5|6504.8|6502|6509.3|6506.5|6504.8|6502|48
1621535500000|2021-05-20 18:31:40|6504.7|6501.9|6504.7|6501.9|6504.8|6502|6501.7|6498.9|41
1621535510000|2021-05-20 18:31:50|6505.7|6502.9|6506.8|6504|6506.8|6504|6505.2|6502.4|29
1621535520000|2021-05-20 18:32:00|6506.6|6503.8|6507.7|6504.9|6507.8|6505|6505.2|6502.4|48
1621535530000|2021-05-20 18:32:10|6507.1|6504.3|6506.3|6503.5|6507.3|6504.5|6505.7|6502.9|18
1621535540000|2021-05-20 18:32:20|6506.7|6503.9|6500.6|6497.8|6506.7|6503.9|6500.2|6497.4|48
1621535550000|2021-05-20 18:32:30|6500.2|6497.4|6499.6|6496.8|6501.1|6498.3|6497.8|6495|69
1621535560000|2021-05-20 18:32:40|6499.2|6496.4|6497.8|6495|6499.6|6496.8|6496.8|6494|93
1621535570000|2021-05-20 18:32:50|6497.7|6494.9|6495.7|6492.9|6497.7|6494.9|6495.7|6492.9|154
1621535580000|2021-05-20 18:33:00|6495.6|6492.8|6495.2|6492.4|6495.8|6493|6495.2|6492.4|15
1621535590000|2021-05-20 18:33:10|6495.3|6492.5|6496.1|6493.3|6496.6|6493.8|6495.2|6492.4|68
1621535600000|2021-05-20 18:33:20|6496.2|6493.4|6498.6|6495.8|6498.7|6495.9|6496.2|6493.4|35
1621535610000|2021-05-20 18:33:30|6498.2|6495.4|6496.7|6493.9|6499.7|6496.9|6496.7|6493.9|25
1621535620000|2021-05-20 18:33:40|6496.6|6493.8|6496.3|6493.5|6496.6|6493.8|6496.1|6493.3|6
1621535630000|2021-05-20 18:33:50|6496.6|6493.8|6494.7|6491.9|6496.6|6493.8|6494.3|6491.5|22
1621535640000|2021-05-20 18:34:00|6494.8|6492|6495.2|6492.4|6495.2|6492.4|6493.8|6491|26
1621535650000|2021-05-20 18:34:10|6494.2|6491.4|6493.6|6490.8|6495.2|6492.4|6493.6|6490.8|157
1621535660000|2021-05-20 18:34:20|6492.6|6489.8|6483.4|6480.6|6493.6|6490.3|6482.2|6479.4|1004
1621535670000|2021-05-20 18:34:30|6483.8|6481|6481.3|6478.5|6485.1|6482.3|6481.2|6478.4|176
1621535680000|2021-05-20 18:34:40|6482.3|6479.5|6480.2|6477.4|6484.4|6481.5|6479.6|6476.8|252
1621535690000|2021-05-20 18:34:50|6480.4|6477.6|6480.8|6478|6482.2|6479.4|6480.4|6477.6|84
1621535700000|2021-05-20 18:35:00|6481.7|6478.9|6480.6|6477.8|6482.1|6479.3|6480.1|6477.3|101
1621535710000|2021-05-20 18:35:10|6480.7|6477.9|6479.8|6477|6480.7|6477.9|6479.8|6477|40
1621535720000|2021-05-20 18:35:20|6480.6|6477.8|6479.3|6476.5|6480.6|6477.8|6479.2|6476.4|581
1621535730000|2021-05-20 18:35:30|6479.2|6476.4|6479.3|6476.5|6480.8|6478|6479.2|6476.4|33
1621535740000|2021-05-20 18:35:40|6479.8|6477|6480.8|6478|6480.8|6478|6479.3|6476.5|23
1621535750000|2021-05-20 18:35:50|6480.9|6478.1|6483.2|6480.4|6483.8|6481|6480.9|6478.1|77
1621535760000|2021-05-20 18:36:00|6482.8|6480|6485.3|6482.5|6486.3|6483.5|6482.8|6480|71
1621535770000|2021-05-20 18:36:10|6485.2|6482.4|6486.8|6484|6486.8|6484|6485.2|6482.4|15
1621535780000|2021-05-20 18:36:20|6487.3|6484.5|6489.3|6486.5|6490.2|6487.4|6487.3|6484.5|58
1621535790000|2021-05-20 18:36:30|6489.4|6486.6|6486.3|6483.5|6490.3|6487.5|6486.3|6483.5|196
1621535800000|2021-05-20 18:36:40|6486.8|6484|6485.7|6482.9|6488.7|6485.9|6485.4|6482.6|65
1621535810000|2021-05-20 18:36:50|6485.4|6482.6|6490.8|6488|6491.2|6488.4|6485.4|6482.6|168
1621535820000|2021-05-20 18:37:00|6491.2|6488.4|6492.7|6489.9|6493.5|6490.7|6491.2|6488.4|30
1621535830000|2021-05-20 18:37:10|6492.2|6489.4|6491.3|6488.5|6492.3|6489.5|6491.3|6488.5|26
1621535840000|2021-05-20 18:37:20|6491.2|6488.4|6489.3|6486.5|6491.2|6488.4|6489.2|6486.4|18
1621535850000|2021-05-20 18:37:30|6489.7|6486.9|6488.8|6486|6489.7|6486.9|6488.3|6485.5|1
1621535860000|2021-05-20 18:37:40|6488.4|6485.6|6487.2|6484.4|6488.8|6486|6486.7|6483.9|164
1621535870000|2021-05-20 18:37:50|6488|6485.2|6489.3|6486.5|6489.3|6486.5|6488|6485.2|11
1621535880000|2021-05-20 18:38:00|6488.2|6485.4|6490.2|6487.4|6490.2|6487.4|6488.2|6485.4|13
1621535890000|2021-05-20 18:38:10|6489.6|6486.8|6489.2|6486.4|6490.1|6487.3|6489.2|6486.4|23
1621535900000|2021-05-20 18:38:20|6489.6|6486.8|6489.6|6486.8|6490.1|6487.3|6489.6|6486.8|49
1621535910000|2021-05-20 18:38:30|6489.2|6486.4|6489.1|6486.3|6490.2|6487.4|6488.6|6485.8|12
1621535920000|2021-05-20 18:38:40|6488.6|6485.8|6489.1|6486.3|6490.1|6487.3|6488.6|6485.8|5
1621535930000|2021-05-20 18:38:50|6488.6|6485.8|6489.6|6486.8|6489.6|6486.8|6488.6|6485.8|1
1621535940000|2021-05-20 18:39:00|6489.7|6486.9|6490.3|6487.5|6490.6|6487.8|6489.6|6486.8|13
1621535950000|2021-05-20 18:39:10|6491.6|6488.8|6492.2|6489.4|6492.2|6489.4|6490.2|6487.4|18
1621535960000|2021-05-20 18:39:20|6492.3|6489.5|6492.6|6489.8|6493.2|6490.4|6492.2|6489.4|28
1621535970000|2021-05-20 18:39:30|6492.7|6489.9|6492.8|6490|6493.2|6490.4|6492.6|6489.8|6
1621535980000|2021-05-20 18:39:40|6493.3|6490.5|6492.2|6489.4|6493.7|6490.9|6492.2|6489.4|27
1621535990000|2021-05-20 18:39:50|6492.3|6489.5|6492.2|6489.4|6493.8|6491|6492.2|6489.4|8
1621536000000|2021-05-20 18:40:00|||||||||2
1621536010000|2021-05-20 18:40:10|6491.8|6489|6492.3|6489.5|6492.3|6489.5|6491.3|6488.5|7
1621536020000|2021-05-20 18:40:20|6492.2|6489.4|6492.8|6490|6493.8|6491|6492.2|6489.4|7
1621536030000|2021-05-20 18:40:30|6493.2|6490.4|6492.2|6489.4|6493.2|6490.4|6492.2|6489.4|2
1621536040000|2021-05-20 18:40:40|6492.3|6489.5|6493.2|6490.4|6493.7|6490.9|6492.3|6489.5|18
1621536050000|2021-05-20 18:40:50|6492.8|6490|6492.8|6490|6492.8|6490|6492.2|6489.4|8
1621536060000|2021-05-20 18:41:00|6492.2|6489.4|6491.3|6488.5|6492.3|6489.5|6491.2|6488.4|21
1621536070000|2021-05-20 18:41:10|6492.2|6489.4|6492.7|6489.9|6493.2|6490.4|6492.1|6489.3|7
1621536080000|2021-05-20 18:41:20|6492.8|6490|6492.2|6489.4|6493.2|6490.4|6492.2|6489.4|1
1621536090000|2021-05-20 18:41:30|6492.6|6489.8|6493.2|6490.4|6493.2|6490.4|6492.6|6489.8|0
1621536100000|2021-05-20 18:41:40|6492.6|6489.8|6492.7|6489.9|6492.7|6489.9|6492.6|6489.8|3
1621536110000|2021-05-20 18:41:50|6492.6|6489.8|6490.8|6488|6492.7|6489.9|6489.7|6486.9|10
1621536120000|2021-05-20 18:42:00|6491.2|6488.4|6487.7|6484.9|6491.2|6488.4|6487.7|6484.9|34
1621536130000|2021-05-20 18:42:10|6487.2|6484.4|6487.7|6484.9|6487.7|6484.9|6487.1|6484.3|2
1621536140000|2021-05-20 18:42:20|6487.2|6484.4|6486.7|6483.9|6487.7|6484.9|6486.7|6483.9|26
1621536150000|2021-05-20 18:42:30|6486.2|6483.4|6486.7|6483.9|6486.7|6483.9|6486.1|6483.3|31
1621536160000|2021-05-20 18:42:40|6487.1|6484.3|6487.1|6484.3|6487.1|6484.3|6487.1|6484.3|0
1621536170000|2021-05-20 18:42:50|||||||||4
1621536180000|2021-05-20 18:43:00|6487.2|6484.4|6485.2|6482.4|6487.8|6485|6485.2|6482.4|14
1621536190000|2021-05-20 18:43:10|6485.3|6482.5|6486.1|6483.3|6486.2|6483.4|6485.3|6482.5|0
1621536200000|2021-05-20 18:43:20|6486.2|6483.4|6487.2|6484.4|6487.2|6484.4|6484.7|6481.9|28
1621536210000|2021-05-20 18:43:30|6487.4|6484.6|6487.2|6484.4|6488.2|6485.4|6487.2|6484.4|168
1621536220000|2021-05-20 18:43:40|6487.3|6484.5|6488.2|6485.4|6488.2|6485.4|6487.3|6484.5|41
1621536230000|2021-05-20 18:43:50|6487.7|6484.9|6487.7|6484.9|6488.2|6485.4|6487.3|6484.5|14
1621536240000|2021-05-20 18:44:00|6487.6|6484.8|6486.7|6483.9|6487.6|6484.8|6486.7|6483.9|22
1621536250000|2021-05-20 18:44:10|6486.8|6484|6487.1|6484.3|6487.2|6484.4|6486.7|6483.9|26
1621536260000|2021-05-20 18:44:20|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|6485.7|6482.9|10
1621536270000|2021-05-20 18:44:30|6486.1|6483.3|6485.6|6482.8|6486.2|6483.4|6485.2|6482.4|0
1621536280000|2021-05-20 18:44:40|6485.7|6482.9|6485.6|6482.8|6486.1|6483.3|6485.6|6482.8|16
1621536290000|2021-05-20 18:44:50|6486.1|6483.3|6486.1|6483.3|6486.1|6483.3|6486.1|6483.3|10
1621536300000|2021-05-20 18:45:00|6486|6483.2|6487.1|6484.3|6487.2|6484.4|6485.6|6482.8|14
1621536310000|2021-05-20 18:45:10|6487.2|6484.4|6488.2|6485.4|6488.3|6485.5|6487.2|6484.4|23
1621536320000|2021-05-20 18:45:20|6488.4|6485.6|6489.1|6486.3|6489.2|6486.4|6488.4|6485.6|29
1621536330000|2021-05-20 18:45:30|6488.6|6485.8|6488.6|6485.8|6489.1|6486.3|6488.6|6485.8|6
1621536340000|2021-05-20 18:45:40|6489.1|6486.3|6487.2|6484.4|6489.1|6486.3|6487.2|6484.4|10
1621536350000|2021-05-20 18:45:50|6487.3|6484.5|6487.2|6484.4|6487.3|6484.5|6487.2|6484.4|11
1621536360000|2021-05-20 18:46:00|6487.3|6484.5|6487.2|6484.4|6488.1|6485.3|6486.2|6483.4|71
1621536370000|2021-05-20 18:46:10|6487.1|6484.3|6487.1|6484.3|6487.2|6484.4|6487.1|6484.3|1
1621536380000|2021-05-20 18:46:20|6486.7|6483.9|6489.6|6486.8|6489.6|6486.8|6486.2|6483.4|20
1621536390000|2021-05-20 18:46:30|6490.1|6487.3|6489.6|6486.8|6490.1|6487.3|6489.6|6486.8|20
1621536420000|2021-05-20 18:47:00|||||||||4
1621536430000|2021-05-20 18:47:10|6489.3|6486.5|6488.2|6485.4|6489.3|6486.5|6487.6|6484.8|68
1621536440000|2021-05-20 18:47:20|6488.1|6485.3|6488.2|6485.4|6488.2|6485.4|6488.1|6485.3|15
1621536450000|2021-05-20 18:47:30|6488.1|6485.3|6488.2|6485.4|6488.2|6485.4|6488.1|6485.3|2
1621536470000|2021-05-20 18:47:50|6489.2|6486.4|6489.2|6486.4|6489.2|6486.4|6489.1|6486.3|11
1621536480000|2021-05-20 18:48:00|6489.4|6486.6|6489.7|6486.9|6491.9|6488.9|6489.4|6486.6|297
1621536490000|2021-05-20 18:48:10|6490.2|6487.4|6490.1|6487.3|6490.6|6487.8|6490|6487.2|18
1621536500000|2021-05-20 18:48:20|6490|6487.2|6490.1|6487.3|6490.1|6487.3|6489.6|6486.8|1
1621536510000|2021-05-20 18:48:30|6490.6|6487.8|6490.7|6487.9|6490.7|6487.9|6490.1|6487.3|140
1621536520000|2021-05-20 18:48:40|6491.2|6488.4|6491.3|6488.5|6491.8|6489|6490.7|6487.9|10
1621536530000|2021-05-20 18:48:50|6491.2|6488.4|6487.2|6484.4|6491.3|6488.5|6487.2|6484.4|36
1621536540000|2021-05-20 18:49:00|6486.6|6483.8|6487.3|6484.5|6487.3|6484.5|6486.6|6483.8|14
1621536550000|2021-05-20 18:49:10|6486.9|6484.1|6487.3|6484.5|6487.3|6484.5|6486.7|6483.9|7
1621536560000|2021-05-20 18:49:20|6487.4|6484.6|6487.7|6484.9|6487.8|6485|6487.4|6484.6|2
1621536570000|2021-05-20 18:49:30|6487.8|6485|6488.3|6485.5|6488.3|6485.5|6487.8|6485|1
1621536580000|2021-05-20 18:49:40|6489.2|6486.4|6489.1|6486.3|6489.2|6486.4|6489.1|6486.3|1
1621536590000|2021-05-20 18:49:50|6488.7|6485.9|6488.7|6485.9|6488.7|6485.9|6488.6|6485.8|5
1621536600000|2021-05-20 18:50:00|6489.1|6486.3|6487.8|6485|6489.1|6486.3|6487.3|6484.5|7
1621536610000|2021-05-20 18:50:10|6488.2|6485.4|6487.2|6484.4|6488.2|6485.4|6487.2|6484.4|0
1621536620000|2021-05-20 18:50:20|6487.3|6484.5|6487.6|6484.8|6488.2|6485.4|6487.3|6484.5|1
1621536630000|2021-05-20 18:50:30|6487.2|6484.4|6490.1|6487.3|6490.1|6487.3|6486.2|6483.4|27
1621536640000|2021-05-20 18:50:40|6490.8|6488|6493.1|6490.3|6493.1|6490.3|6490.8|6488|116
1621536650000|2021-05-20 18:50:50|6493.2|6490.4|6491.2|6488.4|6494.1|6491.3|6491.2|6488.4|21
1621536660000|2021-05-20 18:51:00|6491.3|6488.5|6495.1|6492.3|6495.2|6492.4|6491.3|6488.5|22
1621536670000|2021-05-20 18:51:10|6494.6|6491.8|6494.8|6492|6495.1|6492.3|6494.6|6491.8|20
1621536680000|2021-05-20 18:51:20|6495.2|6492.4|6497.2|6494.4|6497.3|6494.5|6494.2|6491.4|26
1621536690000|2021-05-20 18:51:30|6497.1|6494.3|6497.2|6494.4|6497.3|6494.5|6497.1|6494.3|3
1621536700000|2021-05-20 18:51:40|6497.1|6494.3|6496.2|6493.4|6497.2|6494.4|6496.2|6493.4|19
1621536710000|2021-05-20 18:51:50|6495.6|6492.8|6496.2|6493.4|6496.8|6494|6495.6|6492.8|61
1621536720000|2021-05-20 18:52:00|6496.3|6493.5|6495.2|6492.4|6496.3|6493.5|6495.2|6492.4|10
1621536730000|2021-05-20 18:52:10|6495.3|6492.5|6496.1|6493.3|6496.1|6493.3|6495.3|6492.5|21
1621536740000|2021-05-20 18:52:20|6495.2|6492.4|6495.3|6492.5|6495.3|6492.5|6495.2|6492.4|9
1621536750000|2021-05-20 18:52:30|6495.4|6492.6|6496.3|6493.5|6496.3|6493.5|6495.3|6492.5|12
1621536760000|2021-05-20 18:52:40|6496.2|6493.4|6495.3|6492.5|6496.2|6493.4|6495.3|6492.5|49
1621536770000|2021-05-20 18:52:50|6495.8|6493|6495.8|6493|6495.8|6493|6495.8|6493|14
1621536780000|2021-05-20 18:53:00|6495.3|6492.5|6495.3|6492.5|6495.8|6493|6495.2|6492.4|4
1621536790000|2021-05-20 18:53:10|6495.7|6492.9|6495.7|6492.9|6495.7|6492.9|6494.7|6491.9|24
1621536800000|2021-05-20 18:53:20|6495.2|6492.4|6495.2|6492.4|6495.3|6492.5|6494.7|6491.9|3
1621536810000|2021-05-20 18:53:30|6494.8|6492|6495.2|6492.4|6495.2|6492.4|6494.8|6492|2
1621536820000|2021-05-20 18:53:40|6494.8|6492|6493.8|6491|6494.8|6492|6493.8|6491|11
1621536830000|2021-05-20 18:53:50|6494.2|6491.4|6494.2|6491.4|6494.2|6491.4|6494.2|6491.4|18
1621536840000|2021-05-20 18:54:00|6494.7|6491.9|6494.2|6491.4|6494.7|6491.9|6494.2|6491.4|11
1621536850000|2021-05-20 18:54:10|6494.3|6491.5|6495.7|6492.9|6496.2|6493.4|6494.2|6491.4|28
1621536860000|2021-05-20 18:54:20|6495.2|6492.4|6494.7|6491.9|6495.2|6492.4|6494.6|6491.8|1
1621536870000|2021-05-20 18:54:30|6495.1|6492.3|6495.2|6492.4|6495.2|6492.4|6495.1|6492.3|0
1621536880000|2021-05-20 18:54:40|6494.7|6491.9|6496.2|6493.4|6496.2|6493.4|6494.7|6491.9|115
1621536890000|2021-05-20 18:54:50|6495.7|6492.9|6495.7|6492.9|6495.8|6493|6495.7|6492.9|1
1621536900000|2021-05-20 18:55:00|6495.3|6492.5|6495.3|6492.5|6495.8|6493|6495.2|6492.4|86
1621536910000|2021-05-20 18:55:10|6495.7|6492.9|6494.6|6491.8|6495.7|6492.9|6494.6|6491.8|27
1621536920000|2021-05-20 18:55:20|6495.1|6492.3|6495.1|6492.3|6495.1|6492.3|6495.1|6492.3|4
1621536930000|2021-05-20 18:55:30|||||||||2
1621536940000|2021-05-20 18:55:40|6495.2|6492.4|6495.2|6492.4|6495.2|6492.4|6495.2|6492.4|1
1621536950000|2021-05-20 18:55:50|6494.7|6491.9|6494.6|6491.8|6494.7|6491.9|6494.6|6491.8|2
1621536960000|2021-05-20 18:56:00|6494.7|6491.9|6495.1|6492.3|6495.1|6492.3|6494.7|6491.9|2
1621536970000|2021-05-20 18:56:10|||||||||1
1621536980000|2021-05-20 18:56:20|6495|6492.2|6494.6|6491.8|6495|6492.2|6494.6|6491.8|0
1621536990000|2021-05-20 18:56:30|6494.7|6491.9|6494.7|6491.9|6494.7|6491.9|6494.7|6491.9|1
1621537000000|2021-05-20 18:56:40|6494.6|6491.8|6494.6|6491.8|6494.7|6491.9|6494.6|6491.8|0
1621537010000|2021-05-20 18:56:50|6494.2|6491.4|6492.1|6489.3|6494.2|6491.4|6491.3|6488.5|28
1621537020000|2021-05-20 18:57:00|6492.2|6489.4|6494.7|6491.9|6494.7|6491.9|6492.2|6489.4|9
1621537030000|2021-05-20 18:57:10|6494.2|6491.4|6494.1|6491.3|6494.2|6491.4|6494.1|6491.3|2
1621537040000|2021-05-20 18:57:20|6493.8|6491|6494.3|6491.5|6495.2|6492.4|6493.8|6491|5
1621537050000|2021-05-20 18:57:30|6494.2|6491.4|6495.1|6492.3|6495.2|6492.4|6494.2|6491.4|29
1621537060000|2021-05-20 18:57:40|6494.7|6491.9|6495.1|6492.3|6495.2|6492.4|6494.7|6491.9|3
1621537070000|2021-05-20 18:57:50|6494.6|6491.8|6494.2|6491.4|6494.6|6491.8|6494.2|6491.4|2
1621537080000|2021-05-20 18:58:00|6494.7|6491.9|6494.7|6491.9|6494.7|6491.9|6494.7|6491.9|0
1621537090000|2021-05-20 18:58:10|6494.6|6491.8|6496.3|6493.5|6497.3|6494.5|6494.2|6491.4|39
1621537100000|2021-05-20 18:58:20|6496.4|6493.6|6499.3|6496.5|6499.3|6496.5|6496.4|6493.6|53
1621537110000|2021-05-20 18:58:30|6499.2|6496.4|6500.3|6497.5|6500.8|6498|6498.7|6495.9|62
1621537120000|2021-05-20 18:58:40|6500.4|6497.6|6504.3|6501.5|6504.8|6502|6500.4|6497.6|35
1621537130000|2021-05-20 18:58:50|6504.8|6502|6505.2|6502.4|6506.2|6503.4|6504.3|6501.5|24
1621537140000|2021-05-20 18:59:00|6504.8|6502|6505.6|6502.8|6505.8|6503|6503.8|6501|49
1621537150000|2021-05-20 18:59:10|6505.3|6502.5|6503.7|6500.9|6505.3|6502.5|6503.6|6500.8|13
1621537160000|2021-05-20 18:59:20|6504.1|6501.3|6502|6499.2|6504.3|6501.5|6501.9|6499.1|235
1621537170000|2021-05-20 18:59:30|6501.9|6499.1|6502|6499.2|6502|6499.2|6501.9|6499.1|14
1621537180000|2021-05-20 18:59:40|6503.4|6500.6|6505.4|6502.6|6505.4|6502.6|6503.4|6500.6|12
1621537190000|2021-05-20 18:59:50|6505.3|6502.5|6505.3|6502.5|6505.5|6502.7|6504.8|6502|3
1621537200000|2021-05-20 19:00:00|6505.4|6502.6|6503.3|6500.5|6505.4|6502.6|6503.3|6500.5|10
1621537210000|2021-05-20 19:00:10|6503.4|6500.6|6501.3|6498.5|6503.4|6500.6|6500.4|6497.6|27
1621537220000|2021-05-20 19:00:20|6501.4|6498.6|6500.9|6498.1|6502.3|6499.5|6500.3|6497.5|23
1621537230000|2021-05-20 19:00:30|6501.3|6498.5|6500.4|6497.6|6501.3|6498.5|6500.4|6497.6|0
1621537240000|2021-05-20 19:00:40|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|6499.5|6496.7|10
1621537250000|2021-05-20 19:00:50|6500.2|6497.4|6499.3|6496.5|6500.2|6497.4|6499.3|6496.5|4
1621537260000|2021-05-20 19:01:00|6498.8|6496|6501.4|6498.6|6501.4|6498.6|6497.9|6495.1|7
1621537270000|2021-05-20 19:01:10|6501.9|6499.1|6501.9|6499.1|6501.9|6499.1|6500.8|6498|57
1621537280000|2021-05-20 19:01:20|6501.5|6498.7|6500.9|6498.1|6501.5|6498.7|6500.9|6498.1|6
1621537290000|2021-05-20 19:01:30|6501.3|6498.5|6500.5|6497.7|6503.8|6501|6499.3|6496.5|66
1621537300000|2021-05-20 19:01:40|6499.7|6496.9|6500.3|6497.5|6500.4|6497.6|6499.5|6496.7|32
1621537310000|2021-05-20 19:01:50|6499.8|6497|6498.5|6495.7|6500.4|6497.6|6498.3|6495.5|47
1621537320000|2021-05-20 19:02:00|6499.3|6496.5|6499.8|6497|6499.8|6497|6499.3|6496.5|0
1621537330000|2021-05-20 19:02:10|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|11
1621537340000|2021-05-20 19:02:20|6500.3|6497.5|6501.4|6498.6|6501.4|6498.6|6500.3|6497.5|8
1621537350000|2021-05-20 19:02:30|6502.3|6499.5|6502.3|6499.5|6502.3|6499.5|6502.3|6499.5|0
1621537360000|2021-05-20 19:02:40|6502.4|6499.6|6505.3|6502.5|6505.3|6502.5|6502.4|6499.6|9
1621537370000|2021-05-20 19:02:50|6504.8|6502|6504.8|6502|6504.8|6502|6504.8|6502|2
1621537380000|2021-05-20 19:03:00|6504.7|6501.9|6503.4|6500.6|6504.7|6501.9|6503.4|6500.6|18
1621537390000|2021-05-20 19:03:10|6503.3|6500.5|6503.4|6500.6|6503.5|6500.7|6503.3|6500.5|3
1621537400000|2021-05-20 19:03:20|6503.5|6500.7|6503.4|6500.6|6504.5|6501.7|6503.4|6500.6|38
1621537410000|2021-05-20 19:03:30|6503.5|6500.7|6505.4|6502.6|6505.4|6502.6|6503.5|6500.7|35
1621537420000|2021-05-20 19:03:40|6505|6502.2|6504.4|6501.6|6505.5|6502.7|6504|6501.2|15
1621537430000|2021-05-20 19:03:50|6504.5|6501.7|6504.5|6501.7|6504.5|6501.7|6504|6501.2|13
1621537440000|2021-05-20 19:04:00|6504.4|6501.6|6504.5|6501.7|6504.5|6501.7|6504|6501.2|3
1621537450000|2021-05-20 19:04:10|6504.4|6501.6|6504.4|6501.6|6504.5|6501.7|6504|6501.2|3
1621537460000|2021-05-20 19:04:20|6503.5|6500.7|6505|6502.2|6505|6502.2|6503.5|6500.7|3
1621537470000|2021-05-20 19:04:30|6505.1|6502.3|6506|6503.2|6506.4|6503.6|6505.1|6502.3|12
1621537480000|2021-05-20 19:04:40|6505.6|6502.8|6507.4|6504.6|6508|6505.2|6503.5|6500.7|95
1621537490000|2021-05-20 19:04:50|6507.5|6504.7|6506|6503.2|6507.5|6504.7|6503.5|6500.7|67
1621537500000|2021-05-20 19:05:00|6506.4|6503.6|6505.5|6502.7|6507.4|6504.6|6505.5|6502.7|15
1621537510000|2021-05-20 19:05:10|6505.4|6502.6|6507.5|6504.7|6507.5|6504.7|6505.4|6502.6|7
1621537520000|2021-05-20 19:05:20|6507.4|6504.6|6508.5|6505.7|6509|6506.2|6507.4|6504.6|17
1621537530000|2021-05-20 19:05:30|6508.4|6505.6|6506.5|6503.7|6508.4|6505.6|6506.5|6503.7|4
1621537540000|2021-05-20 19:05:40|6507|6504.2|6507|6504.2|6507.5|6504.7|6507|6504.2|3
1621537550000|2021-05-20 19:05:50|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|6506.5|6503.7|8
1621537560000|2021-05-20 19:06:00|6507.4|6504.6|6510.4|6507.6|6510.5|6507.7|6507.4|6504.6|46
1621537570000|2021-05-20 19:06:10|6510|6507.2|6511.5|6508.7|6511.5|6508.7|6510|6507.2|62
1621537580000|2021-05-20 19:06:20|6512.5|6509.7|6511.5|6508.7|6512.5|6509.7|6511|6508.2|40
1621537590000|2021-05-20 19:06:30|6512.3|6509.5|6513.9|6511.1|6514.5|6511.7|6512|6509.2|82
1621537600000|2021-05-20 19:06:40|6513.5|6510.7|6512.5|6509.7|6513.5|6510.7|6512|6509.2|29
1621537610000|2021-05-20 19:06:50|6512.4|6509.6|6509.9|6507.1|6512.4|6509.6|6509|6506.2|62
1621537620000|2021-05-20 19:07:00|6509.5|6506.7|6511.3|6508.5|6511.5|6508.7|6509.5|6506.7|27
1621537630000|2021-05-20 19:07:10|6511|6508.2|6510.4|6507.6|6513.4|6510.6|6510.3|6507.5|52
1621537640000|2021-05-20 19:07:20|6510.3|6507.5|6510.4|6507.6|6510.8|6508|6510.3|6507.5|74
1621537650000|2021-05-20 19:07:30|||||||||2
1621537660000|2021-05-20 19:07:40|6511.4|6508.6|6512.4|6509.6|6512.5|6509.7|6511.4|6508.6|7
1621537670000|2021-05-20 19:07:50|6512.5|6509.7|6512.9|6510.1|6512.9|6510.1|6512.4|6509.6|3
1621537680000|2021-05-20 19:08:00|6513.3|6510.5|6513.5|6510.7|6515.4|6512.6|6513.3|6510.5|33
1621537690000|2021-05-20 19:08:10|||||||||1
1621537700000|2021-05-20 19:08:20|6512.9|6510.1|6511.4|6508.6|6513.4|6510.6|6511.3|6508.5|17
1621537710000|2021-05-20 19:08:30|||||||||1
1621537720000|2021-05-20 19:08:40|6510.9|6508.1|6512.5|6509.7|6512.9|6510.1|6509.8|6507|82
1621537730000|2021-05-20 19:08:50|6513.4|6510.6|6513.3|6510.5|6513.4|6510.6|6512.9|6510.1|5
1621537740000|2021-05-20 19:09:00|6512.5|6509.7|6510.4|6507.6|6513.4|6510.6|6510.4|6507.6|49
1621537750000|2021-05-20 19:09:10|6510.8|6508|6512.4|6509.6|6512.4|6509.6|6510.3|6507.5|17
1621537760000|2021-05-20 19:09:20|6512.9|6510.1|6513.3|6510.5|6513.4|6510.6|6512.9|6510.1|1
1621537770000|2021-05-20 19:09:30|6511.3|6508.5|6510.3|6507.5|6511.3|6508.5|6508.4|6505.6|43
1621537780000|2021-05-20 19:09:40|6509.9|6507.1|6510.3|6507.5|6510.3|6507.5|6509.9|6507.1|0
1621537790000|2021-05-20 19:09:50|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|6509.9|6507.1|17
1621537800000|2021-05-20 19:10:00|6510.4|6507.6|6509.3|6506.5|6510.4|6507.6|6509.3|6506.5|10
1621537810000|2021-05-20 19:10:10|6509.4|6506.6|6507.9|6505.1|6509.9|6507.1|6507.9|6505.1|16
1621537820000|2021-05-20 19:10:20|6508.3|6505.5|6509.3|6506.5|6509.3|6506.5|6507.9|6505.1|6
1621537830000|2021-05-20 19:10:30|6508.8|6506|6508.9|6506.1|6508.9|6506.1|6508.4|6505.6|2
1621537840000|2021-05-20 19:10:40|6508.8|6506|6508.5|6505.7|6510.4|6507.6|6508.4|6505.6|13
1621537850000|2021-05-20 19:10:50|6509.4|6506.6|6508.3|6505.5|6509.5|6506.7|6508.3|6505.5|5
1621537860000|2021-05-20 19:11:00|6508.4|6505.6|6510.4|6507.6|6510.4|6507.6|6508.3|6505.5|21
1621537870000|2021-05-20 19:11:10|6510.5|6507.7|6510.4|6507.6|6510.5|6507.7|6510.3|6507.5|33
1621537880000|2021-05-20 19:11:20|6510.5|6507.7|6511.4|6508.6|6511.4|6508.6|6510.3|6507.5|18
1621537890000|2021-05-20 19:11:30|6511.5|6508.7|6513.4|6510.6|6513.5|6510.7|6511.4|6508.6|203
1621537900000|2021-05-20 19:11:40|6513.3|6510.5|6513.5|6510.7|6513.5|6510.7|6513.3|6510.5|8
1621537910000|2021-05-20 19:11:50|6513.6|6510.8|6514.4|6511.6|6514.5|6511.7|6513.6|6510.8|23
1621537920000|2021-05-20 19:12:00|6514.3|6511.5|6512.5|6509.7|6514.4|6511.6|6512.5|6509.7|36
1621537930000|2021-05-20 19:12:10|6513.4|6510.6|6513.5|6510.7|6513.5|6510.7|6513.4|6510.6|6
1621537940000|2021-05-20 19:12:20|6514.4|6511.6|6514.5|6511.7|6514.5|6511.7|6513.9|6511.1|26
1621537950000|2021-05-20 19:12:30|6515.5|6512.7|6514.5|6511.7|6515.5|6512.7|6514.5|6511.7|15
1621537960000|2021-05-20 19:12:40|6514.4|6511.6|6514.4|6511.6|6514.5|6511.7|6514.3|6511.5|13
1621537970000|2021-05-20 19:12:50|6514.5|6511.7|6514.4|6511.6|6514.5|6511.7|6513.9|6511.1|1
1621537980000|2021-05-20 19:13:00|6514.3|6511.5|6513.5|6510.7|6514.3|6511.5|6513.4|6510.6|1
1621537990000|2021-05-20 19:13:10|6513.4|6510.6|6514.4|6511.6|6514.4|6511.6|6513.4|6510.6|5
1621538000000|2021-05-20 19:13:20|6514.5|6511.7|6514.4|6511.6|6515.4|6512.6|6514.4|6511.6|8
1621538010000|2021-05-20 19:13:30|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|6514.3|6511.5|2
1621538020000|2021-05-20 19:13:40|6514.4|6511.6|6514.5|6511.7|6514.5|6511.7|6514.4|6511.6|1
1621538030000|2021-05-20 19:13:50|6514.4|6511.6|6515.5|6512.7|6515.5|6512.7|6514.4|6511.6|40
1621538040000|2021-05-20 19:14:00|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|0
1621538050000|2021-05-20 19:14:10|6513.5|6510.7|6513.9|6511.1|6515.6|6512.2|6513.5|6510.7|47
1621538060000|2021-05-20 19:14:20|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|1
1621538070000|2021-05-20 19:14:30|6513.5|6510.7|6513.5|6510.7|6515|6512.2|6512|6509.2|21
1621538080000|2021-05-20 19:14:40|6514.4|6511.6|6515.5|6512.7|6515.5|6512.7|6513.4|6510.6|298
1621538090000|2021-05-20 19:14:50|6516.4|6513.6|6516.3|6513.5|6516.4|6513.6|6515.4|6512.6|108
1621538100000|2021-05-20 19:15:00|6515.9|6513.1|6516.5|6513.7|6517|6514.2|6515.4|6512.6|57
1621538120000|2021-05-20 19:15:20|6516.9|6514.1|6514|6511.2|6516.9|6514.1|6513.9|6511.1|2
1621538130000|2021-05-20 19:15:30|6514.4|6511.6|6514.5|6511.7|6515.5|6512.7|6513.5|6510.7|1
1621538140000|2021-05-20 19:15:40|6515|6512.2|6514.5|6511.7|6515|6512.2|6514.5|6511.7|1
1621538150000|2021-05-20 19:15:50|6515|6512.2|6514.5|6511.7|6515.8|6513|6514.5|6511.7|2
1621538160000|2021-05-20 19:16:00|6515|6512.2|6516.4|6513.6|6516.4|6513.6|6515|6512.2|8
1621538170000|2021-05-20 19:16:10|6516.9|6514.1|6519.6|6516.8|6520|6517.2|6516.5|6513.7|150
1621538180000|2021-05-20 19:16:20|6519.5|6516.7|6520.5|6517.7|6521.5|6518.7|6519.5|6516.7|28
1621538190000|2021-05-20 19:16:30|||||||||1
1621538200000|2021-05-20 19:16:40|6520.4|6517.6|6519.5|6516.7|6520.5|6517.7|6519.5|6516.7|4
1621538210000|2021-05-20 19:16:50|6519.6|6516.8|6519.5|6516.7|6519.6|6516.8|6519.5|6516.7|2
1621538220000|2021-05-20 19:17:00|6519|6516.2|6519.5|6516.7|6519.5|6516.7|6519|6516.2|8
1621538230000|2021-05-20 19:17:10|6519|6516.2|6519.5|6516.7|6519.5|6516.7|6519|6516.2|1
1621538240000|2021-05-20 19:17:20|6517.6|6514.8|6518.5|6515.7|6518.6|6515.8|6517.6|6514.8|21
1621538250000|2021-05-20 19:17:30|6518|6515.2|6517.1|6514.3|6518|6515.2|6515.5|6512.7|15
1621538260000|2021-05-20 19:17:40|6518.1|6515.3|6519.1|6516.3|6519.5|6516.7|6518.1|6515.3|3
1621538290000|2021-05-20 19:18:10|6519.6|6516.8|6519.6|6516.8|6520.2|6517.4|6519.5|6516.7|5
1621538300000|2021-05-20 19:18:20|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|6520.1|6517.3|0
1621538310000|2021-05-20 19:18:30|6519.6|6516.8|6519.5|6516.7|6519.6|6516.8|6518.7|6515.9|4
1621538320000|2021-05-20 19:18:40|6519.6|6516.8|6520.1|6517.3|6520.2|6517.4|6519.6|6516.8|0
1621538330000|2021-05-20 19:18:50|6520.2|6517.4|6519.5|6516.7|6520.2|6517.4|6518.7|6515.9|7
1621538340000|2021-05-20 19:19:00|6518.7|6515.9|6518.2|6515.4|6518.7|6515.9|6517.7|6514.9|6
1621538350000|2021-05-20 19:19:10|6518.6|6515.8|6519.1|6516.3|6519.1|6516.3|6518.6|6515.8|1
1621538360000|2021-05-20 19:19:20|6518.6|6515.8|6518.6|6515.8|6519.1|6516.3|6518.6|6515.8|1
1621538370000|2021-05-20 19:19:30|6519|6516.2|6517.7|6514.9|6519|6516.2|6517.7|6514.9|3
1621538380000|2021-05-20 19:19:40|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|3
1621538400000|2021-05-20 19:20:00|6518.6|6515.8|6518.4|6515.6|6519.1|6516.3|6518.4|6515.6|6
1621538410000|2021-05-20 19:20:10|6518.6|6515.8|6518.1|6515.3|6518.6|6515.8|6517.6|6514.8|3
1621538420000|2021-05-20 19:20:20|6518.6|6515.8|6518.5|6515.7|6518.6|6515.8|6518.5|6515.7|0
1621538430000|2021-05-20 19:20:30|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|1
1621538440000|2021-05-20 19:20:40|6516.7|6513.9|6517.6|6514.8|6517.6|6514.8|6516.7|6513.9|4
1621538450000|2021-05-20 19:20:50|6517.2|6514.4|6517.1|6514.3|6517.6|6514.8|6517.1|6514.3|3
1621538460000|2021-05-20 19:21:00|6516.6|6513.8|6517.5|6514.7|6517.6|6514.8|6516.6|6513.8|1
1621538470000|2021-05-20 19:21:10|6517.1|6514.3|6516.2|6513.4|6517.1|6514.3|6515.7|6512.9|0
1621538480000|2021-05-20 19:21:20|6515.7|6512.9|6515.5|6512.7|6516.1|6513.3|6515.2|6512.4|1
1621538490000|2021-05-20 19:21:30|6514.7|6511.9|6515.6|6512.8|6516.5|6513.7|6514.7|6511.9|13
1621538500000|2021-05-20 19:21:40|6516.1|6513.3|6517.4|6514.6|6517.4|6514.6|6516.1|6513.3|1
1621538510000|2021-05-20 19:21:50|6517.5|6514.7|6517.6|6514.8|6518.5|6515.7|6517.5|6514.7|20
1621538520000|2021-05-20 19:22:00|6518.1|6515.3|6517.7|6514.9|6518.5|6515.7|6517.6|6514.8|1
1621538530000|2021-05-20 19:22:10|6517.6|6514.8|6517.6|6514.8|6517.7|6514.9|6517.6|6514.8|0
1621538540000|2021-05-20 19:22:20|6517.7|6514.9|6518.2|6515.4|6518.2|6515.4|6517.6|6514.8|1
1621538550000|2021-05-20 19:22:30|||||||||1
1621538560000|2021-05-20 19:22:40|6518.6|6515.8|6517.6|6514.8|6519.2|6516.4|6517.6|6514.8|7
1621538570000|2021-05-20 19:22:50|6517.7|6514.9|6517.6|6514.8|6517.7|6514.9|6517.6|6514.8|0
1621538580000|2021-05-20 19:23:00|6517.1|6514.3|6517.7|6514.9|6517.7|6514.9|6516.6|6513.8|1
1621538590000|2021-05-20 19:23:10|6517.6|6514.8|6516.7|6513.9|6517.6|6514.8|6516.7|6513.9|8
1621538600000|2021-05-20 19:23:20|6516.8|6514|6516.7|6513.9|6517.6|6514.8|6516.7|6513.9|1
1621538610000|2021-05-20 19:23:30|6517.6|6514.8|6516|6513.2|6517.6|6514.8|6516|6513.2|31
1621538620000|2021-05-20 19:23:40|6515.6|6512.8|6513.6|6510.8|6515.6|6512.8|6513.6|6510.8|7
1621538640000|2021-05-20 19:24:00|6513.8|6511|6515.2|6512.4|6516.6|6513.8|6513.8|6511|20
1621538650000|2021-05-20 19:24:10|6515.1|6512.3|6513.6|6510.8|6515.1|6512.3|6513.6|6510.8|8
1621538660000|2021-05-20 19:24:20|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.1|6509.3|10
1621538670000|2021-05-20 19:24:30|6513|6510.2|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|17
1621538680000|2021-05-20 19:24:40|6513|6510.2|6513.6|6510.8|6513.6|6510.8|6513|6510.2|6
1621538690000|2021-05-20 19:24:50|6513.5|6510.7|6513.6|6510.8|6513.8|6511|6512.6|6509.8|4
1621538700000|2021-05-20 19:25:00|6514.1|6511.3|6514.5|6511.7|6514.6|6511.8|6514.1|6511.3|4
1621538710000|2021-05-20 19:25:10|6514.6|6511.8|6513.6|6510.8|6514.6|6511.8|6513.6|6510.8|1
1621538720000|2021-05-20 19:25:20|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|2
1621538730000|2021-05-20 19:25:30|6514.5|6511.7|6513.2|6510.4|6514.5|6511.7|6513.2|6510.4|15
1621538740000|2021-05-20 19:25:40|6513.3|6510.5|6513.7|6510.9|6513.7|6510.9|6513.3|6510.5|1
1621538750000|2021-05-20 19:25:50|||||||||12
1621538760000|2021-05-20 19:26:00|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1621538770000|2021-05-20 19:26:10|6513.7|6510.9|6513.1|6510.3|6513.7|6510.9|6513.1|6510.3|5
1621538780000|2021-05-20 19:26:20|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|1
1621538790000|2021-05-20 19:26:30|6513.7|6510.9|6513.6|6510.8|6513.7|6510.9|6513.6|6510.8|0
1621538800000|2021-05-20 19:26:40|6513.7|6510.9|6513.6|6510.8|6513.7|6510.9|6513.6|6510.8|0
1621538810000|2021-05-20 19:26:50|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|6512.7|6509.9|8
1621538820000|2021-05-20 19:27:00|6513.1|6510.3|6513.2|6510.4|6513.6|6510.8|6512.7|6509.9|1
1621538830000|2021-05-20 19:27:10|6512.6|6509.8|6511.7|6508.9|6512.6|6509.8|6511.6|6508.8|6
1621538840000|2021-05-20 19:27:20|6511.6|6508.8|6510.2|6507.4|6511.6|6508.8|6510.2|6507.4|6
1621538850000|2021-05-20 19:27:30|6510.6|6507.8|6510.2|6507.4|6510.6|6507.8|6510.2|6507.4|2
1621538860000|2021-05-20 19:27:40|6510.6|6507.8|6511.2|6508.4|6511.2|6508.4|6510.6|6507.8|1
1621538870000|2021-05-20 19:27:50|6512.5|6509.7|6512.7|6509.9|6512.7|6509.9|6512.5|6509.7|1
1621538880000|2021-05-20 19:28:00|6512|6509.2|6511.7|6508.9|6512|6509.2|6511.6|6508.8|8
1621538890000|2021-05-20 19:28:10|6512.6|6509.8|6511.7|6508.9|6512.6|6509.8|6511.7|6508.9|2
1621538900000|2021-05-20 19:28:20|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|8
1621538920000|2021-05-20 19:28:40|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|1
1621538940000|2021-05-20 19:29:00|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|6511.1|6508.3|0
1621538950000|2021-05-20 19:29:10|6510.6|6507.8|6508.7|6505.9|6510.6|6507.8|6508.7|6505.9|0
1621538960000|2021-05-20 19:29:20|6509|6506.2|6508.1|6505.3|6509|6506.2|6508|6505.2|1
1621538970000|2021-05-20 19:29:30|6507.7|6504.9|6508.5|6505.7|6508.7|6505.9|6507.7|6504.9|12
1621538980000|2021-05-20 19:29:40|6508.6|6505.8|6508.5|6505.7|6508.6|6505.8|6508.5|6505.7|0
1621538990000|2021-05-20 19:29:50|6508|6505.2|6506.6|6503.8|6508|6505.2|6505.5|6502.7|69
1621539000000|2021-05-20 19:30:00|6506.1|6503.3|6507.1|6504.3|6507.1|6504.3|6506.1|6503.3|7
1621539010000|2021-05-20 19:30:10|6507.5|6504.7|6506.7|6503.9|6507.5|6504.7|6506.5|6503.7|38
1621539020000|2021-05-20 19:30:20|6507|6504.2|6504.5|6501.7|6507|6504.2|6504.5|6501.7|8
1621539030000|2021-05-20 19:30:30|6503.6|6500.8|6503.5|6500.7|6503.7|6500.9|6503.5|6500.7|4
1621539040000|2021-05-20 19:30:40|6503.6|6500.8|6503.5|6500.7|6503.6|6500.8|6502.6|6499.8|4
1621539050000|2021-05-20 19:30:50|6502.7|6499.9|6500.6|6497.8|6502.7|6499.9|6500.6|6497.8|37
1621539060000|2021-05-20 19:31:00|6500.7|6497.9|6500.6|6497.8|6500.7|6497.9|6500.6|6497.8|6
1621539070000|2021-05-20 19:31:10|6501.2|6498.4|6501.7|6498.9|6501.7|6498.9|6501.2|6498.4|5
1621539080000|2021-05-20 19:31:20|6502|6499.2|6503.7|6500.9|6503.7|6500.9|6501.6|6498.8|13
1621539090000|2021-05-20 19:31:30|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|6503.6|6500.8|2
1621539110000|2021-05-20 19:31:50|6503.2|6500.4|6504.7|6501.9|6504.7|6501.9|6502.7|6499.9|16
1621539120000|2021-05-20 19:32:00|6505.2|6502.4|6505.1|6502.3|6505.2|6502.4|6504.8|6502|5
1621539130000|2021-05-20 19:32:10|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|6504.6|6501.8|1
1621539140000|2021-05-20 19:32:20|6505.2|6502.4|6509.7|6506.9|6509.7|6506.9|6505.2|6502.4|18
1621539150000|2021-05-20 19:32:30|6509.2|6506.4|6511.5|6508.7|6512.2|6509.4|6509.1|6506.3|35
1621539160000|2021-05-20 19:32:40|6510.7|6507.9|6511.2|6508.4|6511.7|6508.9|6509.7|6506.9|19
1621539170000|2021-05-20 19:32:50|6511.1|6508.3|6510.6|6507.8|6511.2|6508.4|6510.6|6507.8|0
1621539180000|2021-05-20 19:33:00|6510.2|6507.4|6510.1|6507.3|6510.6|6507.8|6508.8|6506|2
1621539190000|2021-05-20 19:33:10|6510.2|6507.4|6510.7|6507.9|6511.1|6508.3|6510.2|6507.4|3
1621539200000|2021-05-20 19:33:20|6511.6|6508.8|6512.5|6509.7|6512.7|6509.9|6511.6|6508.8|2
1621539210000|2021-05-20 19:33:30|6512.1|6509.3|6511.5|6508.7|6512.1|6509.3|6511.1|6508.3|5
1621539220000|2021-05-20 19:33:40|6510.6|6507.8|6510.2|6507.4|6510.7|6507.9|6510.2|6507.4|0
1621539230000|2021-05-20 19:33:50|6510.7|6507.9|6510.7|6507.9|6510.7|6507.9|6510.6|6507.8|0
1621539240000|2021-05-20 19:34:00|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|3
1621539250000|2021-05-20 19:34:10|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|6510|6507.2|3
1621539260000|2021-05-20 19:34:20|6510.7|6507.9|6512.5|6509.7|6512.6|6509.8|6510.6|6507.8|2
1621539270000|2021-05-20 19:34:30|6511.6|6508.8|6512.2|6509.4|6512.2|6509.4|6511.6|6508.8|0
1621539280000|2021-05-20 19:34:40|6512.7|6509.9|6512.6|6509.8|6512.7|6509.9|6512.5|6509.7|3
1621539300000|2021-05-20 19:35:00|6513.6|6510.8|6514.7|6511.9|6515.1|6512.3|6513.6|6510.8|10
1621539310000|2021-05-20 19:35:10|6515.6|6512.8|6515.5|6512.7|6515.6|6512.8|6515.1|6512.3|4
1621539320000|2021-05-20 19:35:20|6515.6|6512.8|6515.5|6512.7|6515.6|6512.8|6515.5|6512.7|0
1621539330000|2021-05-20 19:35:30|6515.6|6512.8|6516.7|6513.9|6516.7|6513.9|6515.6|6512.8|4
1621539340000|2021-05-20 19:35:40|6516.8|6514|6518.7|6515.9|6520.6|6517.8|6516.8|6514|87
1621539350000|2021-05-20 19:35:50|6519.2|6516.4|6519.6|6516.8|6519.6|6516.8|6519.2|6516.4|1
1621539360000|2021-05-20 19:36:00|6519.2|6516.4|6517.6|6514.8|6519.2|6516.4|6517.6|6514.8|16
1621539370000|2021-05-20 19:36:10|6517.1|6514.3|6515.2|6512.4|6517.1|6514.3|6515.1|6512.3|15
1621539380000|2021-05-20 19:36:20|6515.5|6512.7|6516.2|6513.4|6516.2|6513.4|6515.1|6512.3|0
1621539390000|2021-05-20 19:36:30|6516.6|6513.8|6517.8|6515|6517.8|6515|6516.6|6513.8|8
1621539400000|2021-05-20 19:36:40|6516.7|6513.9|6516.6|6513.8|6516.7|6513.9|6516.6|6513.8|0
1621539410000|2021-05-20 19:36:50|6515.4|6512.6|6515.7|6512.9|6515.7|6512.9|6515.2|6512.4|1
1621539420000|2021-05-20 19:37:00|6516.2|6513.4|6517.7|6514.9|6517.7|6514.9|6516.1|6513.3|6
1621539430000|2021-05-20 19:37:10|6518.6|6515.8|6517.8|6515|6518.8|6516|6517.8|6515|194
1621539440000|2021-05-20 19:37:20|6517.7|6514.9|6518.2|6515.4|6518.2|6515.4|6517.7|6514.9|4
1621539450000|2021-05-20 19:37:30|6517.3|6514.5|6517.8|6515|6517.8|6515|6517.3|6514.5|1
1621539460000|2021-05-20 19:37:40|6518.7|6515.9|6517.9|6515.1|6518.7|6515.9|6517.8|6515|1
1621539470000|2021-05-20 19:37:50|6517.8|6515|6515.8|6513|6517.8|6515|6515.8|6513|7
1621539480000|2021-05-20 19:38:00|6515.4|6512.6|6516.3|6513.5|6516.4|6513.6|6515.2|6512.4|3
1621539490000|2021-05-20 19:38:10|6516.8|6514|6516.3|6513.5|6516.9|6514.1|6516.3|6513.5|0
1621539500000|2021-05-20 19:38:20|6516.8|6514|6516.2|6513.4|6516.8|6514|6516.2|6513.4|0
1621539510000|2021-05-20 19:38:30|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|7
1621539520000|2021-05-20 19:38:40|6516.2|6513.4|6515.7|6512.9|6516.2|6513.4|6515.7|6512.9|2
1621539530000|2021-05-20 19:38:50|6515.8|6513|6515.4|6512.6|6515.8|6513|6514.3|6511.5|19
1621539540000|2021-05-20 19:39:00|6515.3|6512.5|6515.3|6512.5|6515.4|6512.6|6515.3|6512.5|0
1621539550000|2021-05-20 19:39:10|6515.4|6512.6|6516.3|6513.5|6516.3|6513.5|6515.3|6512.5|0
1621539560000|2021-05-20 19:39:20|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|6516.3|6513.5|0
1621539570000|2021-05-20 19:39:30|6516.8|6514|6519.3|6516.5|6519.9|6517.1|6515.8|6513|74
1621539580000|2021-05-20 19:39:40|6518.4|6515.6|6519.9|6517.1|6520.8|6518|6518.4|6515.6|5
1621539590000|2021-05-20 19:39:50|6520.4|6517.6|6519.8|6517|6520.4|6517.6|6519.8|6517|2
1621539600000|2021-05-20 19:40:00|6519.9|6517.1|6519.6|6516.8|6519.9|6517.1|6518.9|6516.1|2
1621539610000|2021-05-20 19:40:10|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|0
1621539620000|2021-05-20 19:40:20|6517.9|6515.1|6516.7|6513.9|6517.9|6515.1|6516.7|6513.9|4
1621539630000|2021-05-20 19:40:30|6516.8|6514|6517.2|6514.4|6517.3|6514.5|6516.7|6513.9|0
1621539640000|2021-05-20 19:40:40|6517.3|6514.5|6517.8|6515|6517.8|6515|6517.3|6514.5|3
1621539650000|2021-05-20 19:40:50|6517.7|6514.9|6516.7|6513.9|6517.8|6515|6516.7|6513.9|1
1621539660000|2021-05-20 19:41:00|6516.6|6513.8|6516.2|6513.4|6516.6|6513.8|6516.2|6513.4|0
1621539670000|2021-05-20 19:41:10|6515.8|6513|6516.8|6514|6516.8|6514|6515.8|6513|1
1621539680000|2021-05-20 19:41:20|6516.9|6514.1|6518.3|6515.5|6518.3|6515.5|6516.8|6514|26
1621539690000|2021-05-20 19:41:30|6518.8|6516|6517.8|6515|6518.8|6516|6517.7|6514.9|17
1621539700000|2021-05-20 19:41:40|6517.7|6514.9|6522.4|6519.6|6522.4|6519.6|6517.7|6514.9|197
1621539710000|2021-05-20 19:41:50|6522.8|6520|6523.8|6521|6524.3|6521.5|6522.8|6520|30
1621539720000|2021-05-20 19:42:00|6523.4|6520.6|6521.9|6519.1|6523.4|6520.6|6521.8|6519|6
1621539730000|2021-05-20 19:42:10|6521.8|6519|6522.3|6519.5|6522.3|6519.5|6521.8|6519|1
1621539740000|2021-05-20 19:42:20|6522.2|6519.4|6524.3|6521.5|6524.7|6521.9|6521.8|6519|30
1621539750000|2021-05-20 19:42:30|6523.9|6521.1|6523.9|6521.1|6523.9|6521.1|6523.9|6521.1|0
1621539770000|2021-05-20 19:42:50|6522.9|6520.1|6522.3|6519.5|6522.9|6520.1|6521.8|6519|8
1621539780000|2021-05-20 19:43:00|6522.8|6520|6522.8|6520|6522.9|6520.1|6522.7|6519.9|0
1621539790000|2021-05-20 19:43:10|6522.7|6519.9|6522.7|6519.9|6522.8|6520|6522.3|6519.5|2
1621539800000|2021-05-20 19:43:20|6522.8|6520|6521.8|6519|6522.8|6520|6521.7|6518.9|0
1621539810000|2021-05-20 19:43:30|6521.7|6518.9|6521.8|6519|6521.8|6519|6521.7|6518.9|0
1621539820000|2021-05-20 19:43:40|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|6521.7|6518.9|3
1621539840000|2021-05-20 19:44:00|6521.8|6519|6521.8|6519|6521.8|6519|6521.7|6518.9|1
1621539850000|2021-05-20 19:44:10|6521.7|6518.9|6521.3|6518.5|6521.8|6519|6521.3|6518.5|4
1621539860000|2021-05-20 19:44:20|6521.6|6518.8|6520.8|6518|6521.6|6518.8|6520.8|6518|0
1621539870000|2021-05-20 19:44:30|6520.9|6518.1|6520.8|6518|6520.9|6518.1|6520.8|6518|0
1621539880000|2021-05-20 19:44:40|6521.3|6518.5|6521.7|6518.9|6521.7|6518.9|6521.3|6518.5|1
1621539890000|2021-05-20 19:44:50|6521.8|6519|6521.7|6518.9|6521.8|6519|6521.7|6518.9|0
1621539900000|2021-05-20 19:45:00|6523.3|6520.5|6522.4|6519.6|6523.9|6521.1|6522.4|6519.6|25
1621539910000|2021-05-20 19:45:10|6522.8|6520|6522.8|6520|6522.8|6520|6522.8|6520|1
1621539940000|2021-05-20 19:45:40|6522.2|6519.4|6524.4|6521.6|6524.4|6521.6|6522.2|6519.4|5
1621539950000|2021-05-20 19:45:50|6523.7|6520.9|6523.7|6520.9|6523.8|6521|6523.7|6520.9|10
1621539960000|2021-05-20 19:46:00|6523.8|6521|6523.7|6520.9|6523.8|6521|6523.7|6520.9|1
1621539970000|2021-05-20 19:46:10|6523.8|6521|6523.8|6521|6524.2|6521.4|6523.8|6521|0
1621540000000|2021-05-20 19:46:40|||||||||3
1621540010000|2021-05-20 19:46:50|6524.2|6521.4|6523.2|6520.4|6524.2|6521.4|6523.2|6520.4|2
1621540020000|2021-05-20 19:47:00|6523.3|6520.5|6523.7|6520.9|6523.8|6521|6523.3|6520.5|5
1621540030000|2021-05-20 19:47:10|6523.8|6521|6523.8|6521|6523.8|6521|6523.7|6520.9|1
1621540050000|2021-05-20 19:47:30|6524.2|6521.4|6524.7|6521.9|6524.8|6522|6524.2|6521.4|24
1621540060000|2021-05-20 19:47:40|6524.8|6522|6524.8|6522|6524.8|6522|6524.8|6522|5
1621540070000|2021-05-20 19:47:50|6524|6521.2|6525.8|6523|6526.8|6524|6523.9|6521.1|41
1621540080000|2021-05-20 19:48:00|6525.4|6522.6|6527.2|6524.4|6527.2|6524.4|6525.4|6522.6|6
1621540090000|2021-05-20 19:48:10|6526.8|6524|6524.2|6521.4|6526.8|6524|6524.2|6521.4|106
1621540100000|2021-05-20 19:48:20|6524.7|6521.9|6520.6|6517.8|6524.7|6521.9|6520.5|6517.7|164
1621540110000|2021-05-20 19:48:30|6520.2|6517.4|6520.3|6517.5|6520.7|6517.9|6519.8|6517|93
1621540120000|2021-05-20 19:48:40|6520.7|6517.9|6520.7|6517.9|6520.7|6517.9|6520.7|6517.9|1
1621540130000|2021-05-20 19:48:50|6519.9|6517.1|6518.9|6516.1|6519.9|6517.1|6517.8|6515|17
1621540140000|2021-05-20 19:49:00|6519.8|6517|6519.9|6517.1|6519.9|6517.1|6519.8|6517|0
1621540150000|2021-05-20 19:49:10|6519.8|6517|6519.8|6517|6519.9|6517.1|6519.8|6517|0
1621540160000|2021-05-20 19:49:20|6519.9|6517.1|6519.8|6517|6519.9|6517.1|6519.8|6517|0
1621540170000|2021-05-20 19:49:30|6519.7|6516.9|6520.3|6517.5|6520.8|6518|6519.5|6516.7|6
1621540190000|2021-05-20 19:49:50|6520.4|6517.6|6519.8|6517|6520.8|6518|6519.8|6517|2
1621540200000|2021-05-20 19:50:00|6520.2|6517.4|6518.9|6516.1|6520.2|6517.4|6517.7|6514.9|6
1621540210000|2021-05-20 19:50:10|6519.3|6516.5|6518.2|6515.4|6519.3|6516.5|6517.9|6515.1|2
1621540220000|2021-05-20 19:50:20|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6518.2|6515.4|0
1621540230000|2021-05-20 19:50:30|6518.2|6515.4|6518.8|6516|6518.8|6516|6517.8|6515|0
1621540240000|2021-05-20 19:50:40|6519|6516.2|6519.9|6517.1|6519.9|6517.1|6518.9|6516.1|2
1621540250000|2021-05-20 19:50:50|6519.8|6517|6519.9|6517.1|6519.9|6517.1|6519.3|6516.5|4
1621540260000|2021-05-20 19:51:00|6519.8|6517|6517.7|6514.9|6519.8|6517|6517.7|6514.9|10
1621540270000|2021-05-20 19:51:10|6516.8|6514|6515.2|6512.4|6517.3|6514.5|6514.7|6511.9|49
1621540280000|2021-05-20 19:51:20|6515.1|6512.3|6514.7|6511.9|6515.1|6512.3|6514.7|6511.9|11
1621540290000|2021-05-20 19:51:30|6515.6|6512.8|6513.9|6511.1|6515.7|6512.9|6510.9|6508.1|21
1621540300000|2021-05-20 19:51:40|6514.7|6511.9|6512.9|6510.1|6514.7|6511.9|6512.8|6510|2
1621540320000|2021-05-20 19:52:00|6513.7|6510.9|6512.8|6510|6513.7|6510.9|6511.8|6509|14
1621540330000|2021-05-20 19:52:10|6512.9|6510.1|6514.7|6511.9|6514.8|6512|6512.8|6510|6
1621540340000|2021-05-20 19:52:20|6514.8|6512|6514.7|6511.9|6515.3|6512.5|6514.7|6511.9|3
1621540350000|2021-05-20 19:52:30|6514.8|6512|6514.7|6511.9|6514.9|6512.1|6514.7|6511.9|1
1621540360000|2021-05-20 19:52:40|6514.8|6512|6514.9|6512.1|6515.8|6513|6514.8|6512|0
1621540370000|2021-05-20 19:52:50|6514.8|6512|6514.8|6512|6514.9|6512.1|6514.8|6512|0
1621540380000|2021-05-20 19:53:00|6514.5|6511.7|6514.8|6512|6514.9|6512.1|6514.5|6511.7|0
1621540390000|2021-05-20 19:53:10|6514.6|6511.8|6512.9|6510.1|6514.6|6511.8|6512.8|6510|6
1621540410000|2021-05-20 19:53:30|6512.8|6510|6512.8|6510|6512.8|6510|6512.7|6509.9|0
1621540420000|2021-05-20 19:53:40|6512.9|6510.1|6513.3|6510.5|6513.3|6510.5|6512.9|6510.1|1
1621540430000|2021-05-20 19:53:50|6512.8|6510|6512.8|6510|6512.9|6510.1|6512.7|6509.9|10
1621540440000|2021-05-20 19:54:00|6512.7|6509.9|6509.7|6506.9|6512.7|6509.9|6508.8|6506|77
1621540450000|2021-05-20 19:54:10|6509.9|6507.1|6506.3|6503.5|6509.9|6507.1|6506.3|6503.5|11
1621540460000|2021-05-20 19:54:20|6506.2|6503.4|6506.3|6503.5|6506.3|6503.5|6506.2|6503.4|10
1621540470000|2021-05-20 19:54:30|6506.4|6503.6|6506.2|6503.4|6506.4|6503.6|6506.2|6503.4|29
1621540480000|2021-05-20 19:54:40|6506.6|6503.8|6507.7|6504.9|6507.7|6504.9|6506.6|6503.8|17
1621540490000|2021-05-20 19:54:50|6507.8|6505|6506.4|6503.6|6508|6505.2|6505.8|6503|37
1621540500000|2021-05-20 19:55:00|6505.8|6503|6506.9|6504.1|6506.9|6504.1|6505.8|6503|10
1621540510000|2021-05-20 19:55:10|6506.8|6504|6504.8|6502|6506.8|6504|6504.4|6501.6|1
1621540520000|2021-05-20 19:55:20|6504.7|6501.9|6503.7|6500.9|6504.8|6502|6503.7|6500.9|3
1621540530000|2021-05-20 19:55:30|6503.9|6501.1|6503.8|6501|6503.9|6501.1|6502.8|6500|16
1621540540000|2021-05-20 19:55:40|6503.4|6500.6|6502.9|6500.1|6503.4|6500.6|6502.9|6500.1|8
1621540550000|2021-05-20 19:55:50|6502.8|6500|6502.7|6499.9|6503.2|6500.4|6502.7|6499.9|1
1621540560000|2021-05-20 19:56:00|6502.2|6499.4|6502.7|6499.9|6502.7|6499.9|6502.2|6499.4|1
1621540570000|2021-05-20 19:56:10|6502.2|6499.4|6502.3|6499.5|6502.7|6499.9|6502.2|6499.4|1
1621540580000|2021-05-20 19:56:20|6502.2|6499.4|6502.7|6499.9|6502.7|6499.9|6502.2|6499.4|0
1621540590000|2021-05-20 19:56:30|6502.2|6499.4|6502.3|6499.5|6502.3|6499.5|6502.2|6499.4|0
1621540600000|2021-05-20 19:56:40|6503.2|6500.4|6503.8|6501|6504.3|6501.5|6503.2|6500.4|1
1621540610000|2021-05-20 19:56:50|6503.9|6501.1|6503.8|6501|6504.3|6501.5|6503.8|6501|0
1621540620000|2021-05-20 19:57:00|6503.9|6501.1|6503.2|6500.4|6503.9|6501.1|6503.2|6500.4|2
1621540630000|2021-05-20 19:57:10|6503.3|6500.5|6502.8|6500|6503.3|6500.5|6502.8|6500|1
1621540640000|2021-05-20 19:57:20|6502.9|6500.1|6503.8|6501|6503.8|6501|6502.9|6500.1|0
1621540650000|2021-05-20 19:57:30|6504.3|6501.5|6504.3|6501.5|6504.3|6501.5|6504.2|6501.4|0
1621540660000|2021-05-20 19:57:40|6504.8|6502|6504.3|6501.5|6504.8|6502|6503.8|6501|2
1621540670000|2021-05-20 19:57:50|6504.9|6502.1|6504.8|6502|6505.4|6502.6|6504.8|6502|5
1621540680000|2021-05-20 19:58:00|6504.9|6502.1|6504.9|6502.1|6504.9|6502.1|6504.5|6501.7|0
1621540690000|2021-05-20 19:58:10|6504.8|6502|6504.8|6502|6504.9|6502.1|6504.7|6501.9|2
1621540700000|2021-05-20 19:58:20|6504.9|6502.1|6503.9|6501.1|6504.9|6502.1|6503.8|6501|1
1621540710000|2021-05-20 19:58:30|6504.3|6501.5|6504.3|6501.5|6504.8|6502|6504.3|6501.5|0
1621540730000|2021-05-20 19:58:50|6503.8|6501|6505.3|6502.5|6505.3|6502.5|6503.7|6500.9|14
1621540740000|2021-05-20 19:59:00|6505.8|6503|6506.3|6503.5|6506.8|6504|6505.8|6503|9
1621540750000|2021-05-20 19:59:10|6506.4|6503.6|6506.3|6503.5|6506.9|6504.1|6506.3|6503.5|2
1621540760000|2021-05-20 19:59:20|6506.8|6504|6505.8|6503|6506.8|6504|6505.7|6502.9|2
1621540770000|2021-05-20 19:59:30|6505.7|6502.9|6505.8|6503|6505.8|6503|6505.2|6502.4|6
1621540780000|2021-05-20 19:59:40|6505.7|6502.9|6502.9|6500.1|6505.7|6502.9|6502.9|6500.1|15
1621540790000|2021-05-20 19:59:50|6503.8|6501|6503.8|6501|6503.8|6501|6502.8|6500|1
1621540800000|2021-05-20 20:00:00|6503|6500.2|6504.1|6501.3|6504.3|6501.5|6502.9|6500.1|4
1621540810000|2021-05-20 20:00:10|6503.7|6500.9|6503.7|6500.9|6503.7|6500.9|6503.2|6500.4|4
1621540820000|2021-05-20 20:00:20|6503.6|6500.8|6503.7|6500.9|6503.7|6500.9|6503.2|6500.4|2
1621540830000|2021-05-20 20:00:30|6503.8|6501|6503.7|6500.9|6503.8|6501|6503.7|6500.9|4
1621540840000|2021-05-20 20:00:40|6503.2|6500.4|6503.1|6500.3|6503.2|6500.4|6502.3|6499.5|25
1621540850000|2021-05-20 20:00:50|6502.7|6499.9|6501.2|6498.4|6502.7|6499.9|6501.2|6498.4|3
1621540860000|2021-05-20 20:01:00|6500.8|6498|6499.3|6496.5|6501.3|6498.5|6498.9|6496.1|8
1621540870000|2021-05-20 20:01:10|6500.1|6497.3|6494.7|6491.9|6500.1|6497.3|6493.9|6491.1|12
1621540880000|2021-05-20 20:01:20|6494.8|6492|6495.8|6493|6496.8|6494|6494.8|6492|28
1621540890000|2021-05-20 20:01:30|6495.9|6493.1|6496.3|6493.5|6496.9|6494.1|6495.9|6493.1|5
1621540900000|2021-05-20 20:01:40|6495.9|6493.1|6494.8|6492|6496.9|6494.1|6494.8|6492|25
1621540910000|2021-05-20 20:01:50|6494.3|6491.5|6494.9|6492.1|6494.9|6492.1|6494.3|6491.5|31
1621540920000|2021-05-20 20:02:00|6495.3|6492.5|6493.3|6490.5|6495.3|6492.5|6492.7|6489.9|15
1621540930000|2021-05-20 20:02:10|||||||||3
1621540940000|2021-05-20 20:02:20|6492.9|6490.1|6489.9|6487.1|6492.9|6490.1|6489.7|6486.9|4
1621540950000|2021-05-20 20:02:30|6490.3|6487.5|6489.7|6486.9|6490.3|6487.5|6489.2|6486.4|3
1621540960000|2021-05-20 20:02:40|6489.8|6487|6490.7|6487.9|6491.3|6488.5|6489.7|6486.9|7
1621540970000|2021-05-20 20:02:50|6489.3|6486.5|6489.7|6486.9|6489.7|6486.9|6488.8|6486|0
1621540980000|2021-05-20 20:03:00|6489.8|6487|6488.7|6485.9|6489.8|6487|6487.9|6485.1|11
1621540990000|2021-05-20 20:03:10|6488.2|6485.4|6489.3|6486.5|6489.3|6486.5|6487.8|6485|2
1621541000000|2021-05-20 20:03:20|6488.8|6486|6489.3|6486.5|6490.3|6487.5|6488.8|6486|7
1621541020000|2021-05-20 20:03:40|6489.4|6486.6|6489.3|6486.5|6490.3|6487.5|6489.2|6486.4|4
1621541030000|2021-05-20 20:03:50|6489.2|6486.4|6489.3|6486.5|6489.6|6486.8|6489.2|6486.4|0
1621541040000|2021-05-20 20:04:00|6489.7|6486.9|6491.1|6488.3|6491.1|6488.3|6488.8|6486|5
1621541050000|2021-05-20 20:04:10|6490.7|6487.9|6490.7|6487.9|6490.7|6487.9|6490.7|6487.9|0
1621541060000|2021-05-20 20:04:20|6490.8|6488|6491.6|6488.8|6491.7|6488.9|6490.8|6488|0
1621541070000|2021-05-20 20:04:30|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|6491.2|6488.4|0
1621541080000|2021-05-20 20:04:40|6492.7|6489.9|6491.7|6488.9|6492.7|6489.9|6491.6|6488.8|1
1621541090000|2021-05-20 20:04:50|6492.2|6489.4|6492.2|6489.4|6492.2|6489.4|6492.2|6489.4|0
1621541100000|2021-05-20 20:05:00|6492.1|6489.3|6494.1|6491.3|6494.1|6491.3|6492.1|6489.3|2
1621541110000|2021-05-20 20:05:10|6493.7|6490.9|6489.2|6486.4|6493.7|6490.9|6489.2|6486.4|70
1621541120000|2021-05-20 20:05:20|6489.6|6486.8|6490.9|6486.9|6491.4|6487.5|6489.2|6486.4|22
1621541130000|2021-05-20 20:05:30|6491.4|6487.4|6489.6|6486.8|6491.8|6488.5|6489.6|6486.8|49
1621541140000|2021-05-20 20:05:40|6489.2|6486.4|6489.6|6486.8|6489.6|6486.8|6489.2|6486.4|6
1621541160000|2021-05-20 20:06:00|6489.2|6486.4|6490.3|6487.5|6490.3|6487.5|6489.1|6486.3|10
1621541170000|2021-05-20 20:06:10|6490.7|6487.9|6491.8|6487.8|6491.8|6488.5|6490.7|6487.8|6
1621541180000|2021-05-20 20:06:20|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|0
1621541190000|2021-05-20 20:06:30|6489.6|6486.8|6489.6|6486.8|6489.6|6486.8|6489.6|6486.8|15
1621541200000|2021-05-20 20:06:40|6489.3|6486.5|6489.7|6486.9|6489.7|6486.9|6489.3|6486.5|0
1621541210000|2021-05-20 20:06:50|6490.2|6487.4|6492.9|6490.1|6492.9|6490.1|6490.2|6487.4|6
1621541220000|2021-05-20 20:07:00|6493.3|6490.5|6493.9|6491.1|6493.9|6491.1|6493.3|6490.5|5
1621541230000|2021-05-20 20:07:10|6495.8|6491.8|6491.3|6488.5|6495.8|6492.5|6491.3|6488.2|50
1621541240000|2021-05-20 20:07:20|6491.4|6488.6|6491.8|6489|6492.2|6489.4|6491.3|6488.5|5
1621541250000|2021-05-20 20:07:30|6492.8|6490|6489.6|6486.8|6492.8|6490|6489.6|6486.8|63
1621541260000|2021-05-20 20:07:40|6490.8|6488|6491.3|6488.5|6491.3|6488.5|6490.8|6488|2
1621541270000|2021-05-20 20:07:50|6489.6|6486.8|6490.3|6487.5|6491.1|6488.3|6489.2|6486.4|28
1621541280000|2021-05-20 20:08:00|6490.5|6487.7|6491.3|6488.5|6491.8|6488.5|6490.3|6487.5|15
1621541290000|2021-05-20 20:08:10|6490.8|6488|6489.7|6486.9|6490.8|6488|6489.7|6486.9|43
1621541300000|2021-05-20 20:08:20|6490.3|6487.5|6490.1|6487.3|6490.3|6487.5|6490.1|6487.3|12
1621541310000|2021-05-20 20:08:30|6490.3|6487.5|6490.3|6487.5|6490.3|6487.5|6490.2|6487.4|1
1621541340000|2021-05-20 20:09:00|6490.7|6487.9|6490.7|6487.9|6490.7|6487.9|6490.7|6487.9|0
1621541350000|2021-05-20 20:09:10|6491.1|6488.3|6491.1|6488.3|6491.1|6488.3|6491.1|6488.3|0
1621541360000|2021-05-20 20:09:20|6491.3|6488.5|6491.8|6487.8|6491.8|6488.5|6491.1|6487.8|1
1621541370000|2021-05-20 20:09:30|6491.3|6488.5|6492.7|6489.9|6492.8|6490|6491.1|6488.3|11
1621541380000|2021-05-20 20:09:40|6493.7|6490.9|6490.2|6487.4|6493.7|6490.9|6490.2|6487.4|7
1621541390000|2021-05-20 20:09:50|||||||||18
1621541400000|2021-05-20 20:10:00|||||||||6
1621541410000|2021-05-20 20:10:10|||||||||3
1621541420000|2021-05-20 20:10:20|6486.6|6483.8|6488.5|6485.7|6488.5|6485.7|6486.6|6483.8|73
1621541430000|2021-05-20 20:10:30|6488.1|6485.3|6489.1|6486.3|6489.2|6486.4|6488.1|6485.3|6
1621541440000|2021-05-20 20:10:40|6489.6|6486.8|6490.7|6487.9|6490.7|6487.9|6489.6|6486.8|8
1621541450000|2021-05-20 20:10:50|6491.2|6488.4|6492.6|6489.8|6492.7|6489.9|6491.2|6488.4|1
1621541460000|2021-05-20 20:11:00|6492.7|6489.9|6494.7|6491.9|6495.2|6492.4|6492.7|6489.9|23
1621541470000|2021-05-20 20:11:10|6494.6|6491.8|6492.7|6489.9|6494.6|6491.8|6492.3|6489.5|2
1621541490000|2021-05-20 20:11:30|6492.3|6489.5|6489.7|6486.9|6492.8|6489.5|6489.1|6486.3|29
1621541500000|2021-05-20 20:11:40|6490.6|6487.8|6490.8|6486.8|6490.8|6487.9|6490.1|6486.8|0
1621541510000|2021-05-20 20:11:50|6490.7|6487.9|6491.2|6487.2|6491.2|6487.9|6490.1|6486.8|0
1621541520000|2021-05-20 20:12:00|6490.7|6487.9|6491.7|6488.9|6491.7|6488.9|6490.7|6487.9|7
1621541530000|2021-05-20 20:12:10|6492.5|6489.7|6494.1|6491.3|6494.7|6491.9|6492.5|6489.7|16
1621541540000|2021-05-20 20:12:20|6493.7|6490.9|6494.2|6490.2|6494.2|6491.4|6493.6|6490.2|5
1621541550000|2021-05-20 20:12:30|6493.5|6490.7|6493.2|6490.4|6493.6|6490.8|6493.2|6490.4|23
1621541560000|2021-05-20 20:12:40|6491.6|6488.8|6490.7|6487.9|6491.6|6488.8|6490.6|6487.8|12
1621541570000|2021-05-20 20:12:50|6492.2|6488.2|6491.5|6488.7|6492.2|6488.9|6491.5|6488.2|0
1621541580000|2021-05-20 20:13:00|6491.1|6488.3|6491.7|6488.9|6491.7|6488.9|6491.1|6488.3|1
1621541590000|2021-05-20 20:13:10|6492.8|6488.8|6492.6|6489.8|6493.1|6490.3|6492.6|6488.8|0
1621541600000|2021-05-20 20:13:20|6493.1|6490.3|6493.1|6490.3|6493.1|6490.3|6493.1|6490.3|4
1621541620000|2021-05-20 20:13:40|6493.2|6490.4|6489.6|6486.8|6493.6|6490.8|6489.1|6486.3|47
1621541630000|2021-05-20 20:13:50|6489.5|6486.7|6489.1|6486.3|6490.1|6487.3|6488.8|6486|3
1621541640000|2021-05-20 20:14:00|6489.9|6487.1|6490.5|6487.7|6491.6|6487.9|6489.9|6486.6|2
1621541650000|2021-05-20 20:14:10|6491.2|6487.2|6490.5|6487.7|6491.2|6487.9|6490.5|6487.2|0
1621541670000|2021-05-20 20:14:30|6489.9|6487.1|6489.1|6486.3|6489.9|6487.1|6489.1|6486.3|0
1621541680000|2021-05-20 20:14:40|6490.2|6486.2|6490.1|6487.3|6490.2|6487.3|6489.7|6486.2|0
1621541700000|2021-05-20 20:15:00|6490.8|6486.8|6490.3|6487.5|6490.8|6487.5|6490.3|6486.8|1
1621541710000|2021-05-20 20:15:10|6491.1|6488.3|6491.1|6488.3|6491.1|6488.3|6491.1|6488.3|0
1621541730000|2021-05-20 20:15:30|6491.8|6487.8|6489|6486.2|6491.8|6488.4|6489|6486.2|5
1621541740000|2021-05-20 20:15:40|6489.4|6486.6|6489.5|6486.7|6489.6|6486.8|6489.4|6486.6|1
1621541750000|2021-05-20 20:15:50|6490.5|6487.7|6490.5|6487.7|6490.6|6487.8|6490|6487.2|2
1621541760000|2021-05-20 20:16:00|6490.7|6487.9|6491.6|6488.8|6491.7|6488.9|6490.7|6487.2|2
1621541770000|2021-05-20 20:16:10|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|0
1621541780000|2021-05-20 20:16:20|6491.5|6488.7|6491.5|6488.7|6491.5|6488.7|6491.5|6488.7|1
1621541790000|2021-05-20 20:16:30|6491.6|6488.8|6491.7|6488.9|6491.7|6488.9|6491.6|6488.8|0
1621541800000|2021-05-20 20:16:40|6493|6490.2|6491.1|6488.3|6493|6490.2|6491.1|6488.3|1
1621541820000|2021-05-20 20:17:00|6490.7|6487.9|6490.7|6487.9|6490.7|6487.9|6490.7|6487.9|5
1621541830000|2021-05-20 20:17:10|6490.6|6487.8|6490.7|6487.9|6490.7|6487.9|6490.6|6487.8|2
1621541850000|2021-05-20 20:17:30|6490.5|6487.7|6488.6|6485.8|6490.7|6487.9|6488.5|6485.7|12
1621541860000|2021-05-20 20:17:40|6488.5|6485.7|6488.5|6485.7|6489.1|6486.3|6488.5|6485.7|0
1621541870000|2021-05-20 20:17:50|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|0
1621541890000|2021-05-20 20:18:10|6488.7|6485.9|6488.7|6485.9|6488.7|6485.9|6488.7|6485.9|1
1621541910000|2021-05-20 20:18:30|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|0
1621541940000|2021-05-20 20:19:00|6490.1|6487.3|6490.5|6487.7|6490.8|6487.7|6490.1|6486.8|2
1621541950000|2021-05-20 20:19:10|6489.8|6487|6492.9|6490.1|6493.3|6490.5|6489.8|6487|8
1621541960000|2021-05-20 20:19:20|6493.2|6490.4|6492.8|6490|6493.2|6490.4|6492.8|6490|0
1621541970000|2021-05-20 20:19:30|6492.4|6489.6|6492.3|6489.5|6492.4|6489.6|6492.3|6489.5|1
1621541980000|2021-05-20 20:19:40|6491.3|6488.5|6490.9|6488.1|6491.4|6488.6|6490.9|6488.1|1
1621541990000|2021-05-20 20:19:50|6490.8|6488|6490.8|6488|6490.8|6488|6490.8|6488|0
1621542000000|2021-05-20 20:20:00|6490.9|6488.1|6489.9|6487.1|6490.9|6488.1|6489.8|6487|20
1621542010000|2021-05-20 20:20:10|6490.8|6488|6491.3|6488.5|6491.3|6488.5|6490.8|6488|2
1621542020000|2021-05-20 20:20:20|6491.9|6489.1|6492.3|6489.5|6492.8|6490|6491.9|6489.1|41
1621542030000|2021-05-20 20:20:30|6491.8|6489|6491.9|6489.1|6491.9|6489.1|6491.8|6489|0
1621542040000|2021-05-20 20:20:40|6492.3|6489.5|6492.3|6489.5|6492.3|6489.5|6492.3|6489.5|0
1621542050000|2021-05-20 20:20:50|6493.3|6490.5|6492.8|6490|6493.3|6490.5|6492.8|6490|0
1621542060000|2021-05-20 20:21:00|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|2
1621542070000|2021-05-20 20:21:10|6493.8|6491|6493.3|6490.5|6493.9|6491.1|6493.3|6490.5|1
1621542080000|2021-05-20 20:21:20|6492.8|6490|6492.8|6490|6492.8|6490|6492.8|6490|0
1621542090000|2021-05-20 20:21:30|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|0
1621542100000|2021-05-20 20:21:40|6492.8|6490|6492.3|6489.5|6492.8|6490|6491.9|6489.1|0
1621542110000|2021-05-20 20:21:50|6493|6489|6492.9|6490.1|6493.4|6490.1|6492.9|6489|3
1621542120000|2021-05-20 20:22:00|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|0
1621542130000|2021-05-20 20:22:10|6493.9|6491.1|6493.8|6491|6493.9|6491.1|6493.8|6491|1
1621542140000|2021-05-20 20:22:20|6493.9|6491.1|6493.8|6491|6493.9|6491.1|6493.8|6491|0
1621542150000|2021-05-20 20:22:30|6493.6|6490.8|6492.7|6489.9|6493.6|6490.8|6492.7|6489.9|0
1621542160000|2021-05-20 20:22:40|6492.8|6490|6491.7|6488.9|6492.8|6490|6491.7|6488.9|2
1621542170000|2021-05-20 20:22:50|6491.8|6489|6491.7|6488.9|6491.8|6489|6491.7|6488.9|1
1621542180000|2021-05-20 20:23:00|6491.3|6488.5|6491.7|6488.9|6491.7|6488.9|6491.3|6488.5|9
1621542200000|2021-05-20 20:23:20|6490.8|6488|6490.9|6488.1|6490.9|6488.1|6490.7|6487.9|8
1621542210000|2021-05-20 20:23:30|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|7
1621542230000|2021-05-20 20:23:50|6489.8|6487|6481.7|6478.9|6489.8|6487|6481.1|6478.3|365
1621542240000|2021-05-20 20:24:00|6481.8|6479|6482.7|6479.9|6482.7|6479.9|6481.8|6479|21
1621542250000|2021-05-20 20:24:10|6483.5|6480.7|6483.2|6480.4|6483.7|6480.9|6482.7|6479.9|11
1621542260000|2021-05-20 20:24:20|6483.3|6480.5|6484.5|6481.7|6484.6|6481.8|6483.3|6480.5|76
1621542270000|2021-05-20 20:24:30|6484.1|6481.3|6484.5|6481.7|6484.5|6481.7|6484.1|6481.3|27
1621542300000|2021-05-20 20:25:00|6483.7|6480.9|6481.7|6478.9|6483.7|6480.9|6481.5|6478.7|9
1621542310000|2021-05-20 20:25:10|6482.1|6479.3|6483.1|6480.3|6484.1|6480.7|6481.6|6478.8|2
1621542320000|2021-05-20 20:25:20|6483|6480.2|6483.5|6480.7|6483.6|6480.7|6482.5|6479.6|1
1621542330000|2021-05-20 20:25:30|6483.1|6480.3|6483.1|6480.3|6483.1|6480.3|6483.1|6480.3|0
1621542340000|2021-05-20 20:25:40|6483.6|6480.8|6483.6|6480.8|6483.6|6480.8|6483.6|6480.8|0
1621542350000|2021-05-20 20:25:50|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|0
1621542360000|2021-05-20 20:26:00|6484.1|6481.3|6484.1|6481.3|6484.1|6481.3|6484.1|6481.3|1
1621542370000|2021-05-20 20:26:10|6483.8|6481|6482.5|6479.7|6483.8|6481|6482.5|6479.7|13
1621542380000|2021-05-20 20:26:20|6482.7|6479.9|6483.1|6480.3|6484|6481.2|6482.7|6479.9|1
1621542390000|2021-05-20 20:26:30|6483.5|6480.7|6483.6|6480.8|6483.6|6480.8|6483.5|6480.7|0
1621542400000|2021-05-20 20:26:40|6483.5|6480.7|6483.5|6480.7|6483.5|6480.7|6483.5|6480.7|3
1621542410000|2021-05-20 20:26:50|6483.6|6480.8|6483.8|6481|6483.8|6481|6483.6|6480.8|0
1621542420000|2021-05-20 20:27:00|6484.2|6481.4|6484.1|6481.3|6484.2|6481.4|6484|6481.2|12
1621542430000|2021-05-20 20:27:10|6483.5|6480.7|6485.2|6482.4|6485.6|6482.8|6482.7|6479.9|94
1621542440000|2021-05-20 20:27:20|6485.1|6482.3|6484.7|6481.9|6485.2|6482.4|6484.7|6481.9|8
1621542460000|2021-05-20 20:27:40|6485.1|6482.3|6485.1|6482.3|6485.1|6482.3|6485.1|6482.3|0
1621542480000|2021-05-20 20:28:00|6485.5|6482.7|6485.6|6482.8|6486|6483.2|6485.5|6482.7|19
1621542490000|2021-05-20 20:28:10|||||||||1
1621542520000|2021-05-20 20:28:40|6485.5|6482.7|6485.1|6482.3|6485.5|6482.7|6485.1|6482.3|4
1621542530000|2021-05-20 20:28:50|6484.6|6481.8|6484.3|6481.5|6484.6|6481.8|6484.3|6481.5|0
1621542540000|2021-05-20 20:29:00|6484.7|6481.9|6484.2|6481.4|6484.7|6481.9|6484.2|6481.4|3
1621542550000|2021-05-20 20:29:10|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|1
1621542560000|2021-05-20 20:29:20|6483.7|6480.9|6484.7|6481.9|6484.7|6481.9|6483.7|6480.9|6
1621542570000|2021-05-20 20:29:30|6484.8|6482|6484.7|6481.9|6484.8|6482|6484.7|6481.9|0
1621542580000|2021-05-20 20:29:40|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|0
1621542590000|2021-05-20 20:29:50|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|4
1621542600000|2021-05-20 20:30:00|6485.1|6482.3|6484.5|6481.7|6485.1|6482.3|6484.1|6481.3|28
1621542610000|2021-05-20 20:30:10|6484.6|6481.8|6484.7|6481.9|6484.7|6481.9|6484.6|6481.8|5
1621542620000|2021-05-20 20:30:20|6484.9|6482.1|6484.7|6481.9|6484.9|6482.1|6484.6|6481.8|3
1621542630000|2021-05-20 20:30:30|6484.6|6481.8|6484.7|6481.9|6484.7|6481.9|6484.6|6481.8|1
1621542640000|2021-05-20 20:30:40|6484.3|6481.5|6483.7|6480.9|6484.3|6481.5|6482.7|6479.9|8
1621542650000|2021-05-20 20:30:50|6484.2|6481.4|6483.2|6480.4|6484.2|6481.4|6483.2|6480.4|1
1621542660000|2021-05-20 20:31:00|6483.7|6480.9|6482.7|6479.9|6483.7|6480.9|6481.6|6478.8|19
1621542670000|2021-05-20 20:31:10|||||||||5
1621542680000|2021-05-20 20:31:20|6483.1|6480.3|6483.6|6480.8|6484.1|6481.3|6483.1|6480.3|1
1621542690000|2021-05-20 20:31:30|6483.2|6480.4|6484.1|6481.3|6484.2|6481.4|6483.2|6480.4|1
1621542700000|2021-05-20 20:31:40|6485.1|6482.3|6484.6|6481.8|6485.1|6482.3|6484.6|6481.8|0
1621542710000|2021-05-20 20:31:50|6484.7|6481.9|6484.6|6481.8|6484.7|6481.9|6484.5|6481.7|1
1621542720000|2021-05-20 20:32:00|6484.7|6481.9|6484.7|6481.9|6485.2|6482.4|6484.7|6481.9|13
1621542730000|2021-05-20 20:32:10|6485.1|6482.3|6484.7|6481.9|6485.1|6482.3|6484.7|6481.9|3
1621542750000|2021-05-20 20:32:30|6484.6|6481.8|6485.2|6482.4|6485.2|6482.4|6484.6|6481.8|1
1621542760000|2021-05-20 20:32:40|||||||||1
1621542780000|2021-05-20 20:33:00|6484.8|6482|6484.6|6481.8|6485.2|6482.4|6484.6|6481.8|20
1621542790000|2021-05-20 20:33:10|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6483.7|6480.9|2
1621542810000|2021-05-20 20:33:30|6484.6|6481.8|6484.6|6481.8|6484.6|6481.8|6484.6|6481.8|6
1621542820000|2021-05-20 20:33:40|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|0
1621542830000|2021-05-20 20:33:50|||||||||1
1621542840000|2021-05-20 20:34:00|6484.3|6481.5|6484.6|6481.8|6485.1|6482.3|6484.2|6481.4|13
1621542850000|2021-05-20 20:34:10|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|1
1621542860000|2021-05-20 20:34:20|||||||||1
1621542870000|2021-05-20 20:34:30|||||||||9
1621542890000|2021-05-20 20:34:50|6484.6|6481.8|6484.6|6481.8|6484.6|6481.8|6484.6|6481.8|1
1621542900000|2021-05-20 20:35:00|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|5
1621542960000|2021-05-20 20:36:00|||||||||3
1621542970000|2021-05-20 20:36:10|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|6485.1|6482.3|0
1621542980000|2021-05-20 20:36:20|6485.1|6482.3|6485.1|6482.3|6485.2|6482.4|6485.1|6482.3|0
1621542990000|2021-05-20 20:36:30|6484.8|6482|6484.8|6482|6484.8|6482|6484.8|6482|83
1621543000000|2021-05-20 20:36:40|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|6485.2|6482.4|0
1621543010000|2021-05-20 20:36:50|6485.5|6482.7|6486.8|6484|6486.8|6484|6485.5|6482.7|16
1621543020000|2021-05-20 20:37:00|6487.2|6484.4|6486.9|6484.1|6487.7|6484.9|6486.8|6484|7
1621543040000|2021-05-20 20:37:20|6487.3|6484.5|6486.9|6484.1|6487.3|6484.5|6486.9|6484.1|9
1621543050000|2021-05-20 20:37:30|||||||||4
1621543060000|2021-05-20 20:37:40|||||||||8
1621543080000|2021-05-20 20:38:00|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|6487.3|6484.5|0
1621543090000|2021-05-20 20:38:10|6487.9|6485.1|6487.8|6485|6487.9|6485.1|6487.8|6485|5
1621543110000|2021-05-20 20:38:30|6487.9|6485.1|6488.3|6485.5|6488.4|6485.6|6487.9|6485.1|1
1621543130000|2021-05-20 20:38:50|||||||||2
1621543140000|2021-05-20 20:39:00|6488.2|6485.4|6486.3|6483.5|6488.2|6485.4|6486.3|6483.5|7
1621543150000|2021-05-20 20:39:10|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|6485.8|6483|0
1621543160000|2021-05-20 20:39:20|6485.3|6482.5|6484.8|6482|6485.4|6482.6|6484.8|6482|3
1621543170000|2021-05-20 20:39:30|6485.6|6482.8|6485.9|6483.1|6485.9|6483.1|6485.6|6482.8|7
1621543180000|2021-05-20 20:39:40|6486.3|6483.5|6483.9|6481.1|6486.3|6483.5|6483.8|6481|10
1621543190000|2021-05-20 20:39:50|6482.9|6480.1|6482.8|6480|6483.4|6480.6|6482.8|6480|2
1621543200000|2021-05-20 20:40:00|6483.3|6480.5|6484.9|6482.1|6484.9|6482.1|6483.3|6480.5|6
1621543210000|2021-05-20 20:40:10|6484.4|6481.6|6484.4|6481.6|6484.4|6481.6|6484.4|6481.6|1
1621543220000|2021-05-20 20:40:20|6483.4|6480.6|6483.4|6480.6|6483.4|6480.6|6483.4|6480.6|4
1621543230000|2021-05-20 20:40:30|6484.4|6481.6|6484.3|6481.5|6484.8|6482|6484.3|6481.5|1
1621543250000|2021-05-20 20:40:50|6484.4|6481.6|6483.9|6481.1|6484.4|6481.6|6483.9|6481.1|0
1621543260000|2021-05-20 20:41:00|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|1
1621543270000|2021-05-20 20:41:10|6482.8|6480|6482.8|6480|6482.8|6480|6482.8|6480|0
1621543280000|2021-05-20 20:41:20|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|15
1621543320000|2021-05-20 20:42:00|6483.4|6480.6|6484.3|6481.5|6484.8|6482|6483.4|6480.6|6
1621543330000|2021-05-20 20:42:10|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|2
1621543340000|2021-05-20 20:42:20|6484.4|6481.6|6483.8|6481|6484.4|6481.6|6483.8|6481|4
1621543360000|2021-05-20 20:42:40|6483.4|6480.6|6481.9|6479.1|6483.4|6480.6|6481.9|6479.1|2
1621543420000|2021-05-20 20:43:40|6482.3|6479.5|6481.9|6479.1|6482.3|6479.5|6481.9|6479.1|2
1621543450000|2021-05-20 20:44:10|6482.7|6479.9|6482.9|6480.1|6482.9|6480.1|6482.7|6479.9|1
1621543460000|2021-05-20 20:44:20|||||||||1
1621543470000|2021-05-20 20:44:30|||||||||2
1621543480000|2021-05-20 20:44:40|||||||||1
1621543490000|2021-05-20 20:44:50|6482.7|6479.9|6482.8|6480|6482.8|6480|6482.7|6479.9|1
1621543500000|2021-05-20 20:45:00|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|2
1621543510000|2021-05-20 20:45:10|6484.3|6481.5|6483.8|6481|6484.3|6481.5|6483.8|6481|2
1621543520000|2021-05-20 20:45:20|6483.6|6480.8|6481.9|6479.1|6483.6|6480.8|6480.7|6477.9|15
1621543530000|2021-05-20 20:45:30|6482.7|6479.9|6482.7|6479.9|6482.8|6480|6482.7|6479.9|1
1621543560000|2021-05-20 20:46:00|6482.6|6479.8|6482.8|6480|6482.8|6480|6482.3|6479.5|6
1621543570000|2021-05-20 20:46:10|6482.9|6480.1|6483.3|6480.5|6483.3|6480.5|6482.9|6480.1|0
1621543580000|2021-05-20 20:46:20|6483.2|6480.4|6482.8|6480|6483.7|6480.9|6482.8|6480|0
1621543590000|2021-05-20 20:46:30|6482.9|6480.1|6482.8|6480|6483.3|6480.5|6482.8|6480|0
1621543600000|2021-05-20 20:46:40|6482.9|6480.1|6483.3|6480.5|6483.3|6480.5|6482.9|6480.1|0
1621543610000|2021-05-20 20:46:50|6483.7|6480.9|6483.3|6480.5|6483.8|6481|6483.3|6480.5|2
1621543620000|2021-05-20 20:47:00|6483.4|6480.6|6484.2|6481.4|6484.3|6481.5|6483.4|6480.6|1
1621543630000|2021-05-20 20:47:10|6483.7|6480.9|6484.3|6481.5|6484.3|6481.5|6483.7|6480.9|1
1621543640000|2021-05-20 20:47:20|6484.2|6481.4|6483.8|6481|6484.2|6481.4|6483.8|6481|0
1621543660000|2021-05-20 20:47:40|6483.4|6480.6|6483.3|6480.5|6483.4|6480.6|6483.3|6480.5|4
1621543670000|2021-05-20 20:47:50|6483.8|6481|6483.8|6481|6483.8|6481|6483.7|6480.9|0
1621543680000|2021-05-20 20:48:00|6483.7|6480.9|6485.2|6482.4|6485.3|6482.5|6483.7|6480.9|4
1621543690000|2021-05-20 20:48:10|6484.7|6481.9|6485.7|6482.9|6485.8|6483|6484.3|6481.5|5
1621543710000|2021-05-20 20:48:30|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|1
1621543720000|2021-05-20 20:48:40|6485.5|6482.7|6487.2|6484.4|6487.2|6484.4|6485.5|6482.7|1
1621543730000|2021-05-20 20:48:50|6487.1|6484.3|6486.7|6483.9|6487.1|6484.3|6486.2|6483.4|8
1621543740000|2021-05-20 20:49:00|6486.8|6484|6481.7|6478.9|6487.1|6484.3|6481.7|6478.9|15
1621543750000|2021-05-20 20:49:10|6481.4|6478.6|6480.8|6478|6481.8|6478.9|6480.8|6477.8|6
1621543760000|2021-05-20 20:49:20|6480.9|6478.1|6480.9|6478.1|6481.8|6479|6480.8|6478|1
1621543770000|2021-05-20 20:49:30|6481.3|6478.5|6481.4|6478.6|6481.4|6478.6|6480.4|6477.4|11
1621543780000|2021-05-20 20:49:40|6481|6478.2|6480.3|6477.5|6481|6478.2|6480.3|6477.5|7
1621543790000|2021-05-20 20:49:50|6480.7|6477.9|6480.3|6477.5|6480.9|6478.1|6479.8|6477|4
1621543800000|2021-05-20 20:50:00|6480.5|6477.7|6480.9|6478.1|6480.9|6478.1|6480.5|6477.7|2
1621543810000|2021-05-20 20:50:10|6481.8|6479|6482.3|6479.5|6482.8|6480|6481.8|6479|1
1621543820000|2021-05-20 20:50:20|6482.4|6479.6|6482.3|6479.5|6482.4|6479.6|6482.3|6479.5|0
1621543830000|2021-05-20 20:50:30|6482.5|6479.7|6484.2|6481.4|6484.2|6481.4|6482.5|6479.7|0
1621543840000|2021-05-20 20:50:40|6483.8|6481|6483.7|6480.9|6483.8|6481|6483.7|6480.9|1
1621543880000|2021-05-20 20:51:20|6483.2|6480.4|6483.4|6480.6|6483.4|6480.6|6482.8|6480|11
1621543890000|2021-05-20 20:51:30|6483.8|6481|6483.9|6481.1|6483.9|6481.1|6483.8|6481|0
1621543900000|2021-05-20 20:51:40|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|6483.7|6480.9|0
1621543910000|2021-05-20 20:51:50|6482.8|6480|6482.4|6479.6|6482.9|6480.1|6482.3|6479.5|0
1621543920000|2021-05-20 20:52:00|6482.8|6480|6484.3|6481.5|6484.3|6481.5|6482.8|6480|7
1621543930000|2021-05-20 20:52:10|6484.7|6481.9|6483.8|6481|6484.7|6481.9|6483.3|6480.5|3
1621543940000|2021-05-20 20:52:20|6483.3|6480.5|6483.7|6480.9|6483.8|6481|6483.3|6480.5|0
1621543950000|2021-05-20 20:52:30|6484.2|6481.4|6484.7|6481.9|6484.7|6481.9|6484.2|6481.4|0
1621543960000|2021-05-20 20:52:40|||||||||1
1621543970000|2021-05-20 20:52:50|||||||||1
1621543980000|2021-05-20 20:53:00|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|6484.2|6481.4|1
1621544000000|2021-05-20 20:53:20|6484.3|6481.5|6485.3|6482.5|6485.3|6482.5|6484.3|6481.5|2
1621544010000|2021-05-20 20:53:30|6485.1|6482.3|6484.7|6481.9|6485.1|6482.3|6484.7|6481.9|0
1621544070000|2021-05-20 20:54:30|||||||||10
1621544090000|2021-05-20 20:54:50|6483.7|6480.9|6484.3|6481.5|6484.3|6481.5|6483.4|6480.6|6
1621544100000|2021-05-20 20:55:00|6483.8|6481|6485.3|6482.5|6486.7|6483.9|6483.8|6481|18
1621544110000|2021-05-20 20:55:10|6485.2|6482.4|6484.7|6481.9|6485.2|6482.4|6483.8|6481|3
1621544120000|2021-05-20 20:55:20|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|4
1621544130000|2021-05-20 20:55:30|6485.8|6483|6485.8|6483|6485.8|6483|6485.8|6483|0
1621544150000|2021-05-20 20:55:50|6485.7|6482.9|6485.8|6481.8|6485.8|6482.9|6485.3|6481.8|2
1621544160000|2021-05-20 20:56:00|||||||||1
1621544180000|2021-05-20 20:56:20|6485.1|6482.3|6484.7|6481.9|6485.1|6482.3|6484.7|6481.9|1
1621544190000|2021-05-20 20:56:30|6485.8|6481.8|6485.1|6482.3|6485.8|6482.3|6485.1|6481.8|0
1621544200000|2021-05-20 20:56:40|6484.3|6481.5|6484.3|6481.5|6484.3|6481.5|6484.3|6481.5|0
1621544210000|2021-05-20 20:56:50|6484.4|6481.6|6484.8|6482|6484.8|6482|6484.4|6481.6|0
1621544230000|2021-05-20 20:57:10|||||||||1
1621544260000|2021-05-20 20:57:40|||||||||3
1621544280000|2021-05-20 20:58:00|6484.9|6482.1|6484.8|6482|6484.9|6482.1|6484.8|6482|3
1621544290000|2021-05-20 20:58:10|6485.3|6482.5|6486.5|6476.5|6487.9|6482.5|6483.6|6476.5|9
1621544300000|2021-05-20 20:58:20|6487.7|6477.7|6487.4|6477.4|6487.8|6477.8|6487.4|6477.4|11
1621544320000|2021-05-20 20:58:40|6485|6481|6485|6481|6485|6481.5|6484.3|6481|1
1621544330000|2021-05-20 20:58:50|6484.3|6481.5|6484.3|6481.5|6484.3|6481.5|6484.3|6481.5|0
1621544340000|2021-05-20 20:59:00|6485|6481|6485|6481|6485|6481.5|6484.3|6481|6
1621544360000|2021-05-20 20:59:20|6484.3|6481.5|6483.9|6481.1|6485|6481.5|6483.5|6480.4|1
1621544370000|2021-05-20 20:59:30|6485|6481|6486.9|6476.9|6487.5|6481.1|6483.9|6476.4|23
1621544380000|2021-05-20 20:59:40|6487|6477|6487|6477|6487.9|6477.9|6487|6477|0
1621544390000|2021-05-20 20:59:50|6488.5|6478.5|6488.5|6478.5|6488.5|6478.5|6488.5|6478.5|1
1621544400000|2021-05-20 21:00:00|6485.4|6481.4|6486.8|6484|6488.9|6484|6485.4|6478.9|0
1621544410000|2021-05-20 21:00:10|6491.9|6481.9|6489.4|6485.4|6491.9|6485.4|6489.4|6481.9|1
1621544420000|2021-05-20 21:00:20|6492.5|6482.5|6492.5|6482.5|6492.5|6482.5|6492.5|6482.5|0
1621544430000|2021-05-20 21:00:30|6492.9|6482.9|6492.9|6482.9|6492.9|6482.9|6491.8|6481.8|1
1621544500000|2021-05-20 21:01:40|6493|6483|6493.5|6483.5|6493.5|6483.5|6493|6483|2
1621544530000|2021-05-20 21:02:10|6490.1|6487.3|6490.1|6487.3|6490.1|6487.3|6490.1|6487.3|0
1621544540000|2021-05-20 21:02:20|6492.5|6489.7|6492.7|6489.9|6492.7|6489.9|6492.5|6489.7|1
1621544550000|2021-05-20 21:02:30|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|0
1621544700000|2021-05-20 21:05:00|6492|6489.2|6492.4|6489.6|6492.4|6489.6|6492|6489.2|0
1621544710000|2021-05-20 21:05:10|6493.2|6489.2|6493.2|6489.2|6493.2|6489.2|6493.2|6489.2|1
1621544720000|2021-05-20 21:05:20|6494.3|6491.5|6494.3|6491.5|6494.3|6491.5|6494.3|6491.5|0
1621544750000|2021-05-20 21:05:50|6494.4|6491.6|6494.8|6492|6494.8|6492|6494.4|6491.6|0
1621544860000|2021-05-20 21:07:40|6493.7|6490.9|6493.7|6490.9|6493.7|6490.9|6493.7|6490.9|2
1621544870000|2021-05-20 21:07:50|6496.9|6486.9|6493.4|6489.4|6496.9|6489.4|6493.4|6486.3|0
1621544880000|2021-05-20 21:08:00|6493|6490.2|6493.8|6491|6493.8|6491|6493|6490.2|0
1621544940000|2021-05-20 21:09:00|||||||||1
1621544990000|2021-05-20 21:09:50|6496.3|6486.3|6494.4|6484.4|6496.3|6489.2|6493.2|6484|2
1621545000000|2021-05-20 21:10:00|6492.4|6488.4|6493.3|6490.5|6493.3|6490.5|6492.4|6488.4|0
1621545080000|2021-05-20 21:11:20|||||||||14
1621545290000|2021-05-20 21:14:50|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|1
1621545300000|2021-05-20 21:15:00|6490.9|6486.9|6486.9|6484.1|6490.9|6486.9|6486.8|6483|2
1621545310000|2021-05-20 21:15:10|6485|6482.2|6490.9|6480.9|6490.9|6482.2|6484.4|6479.9|11
1621545330000|2021-05-20 21:15:30|6491|6481|6484.4|6481.6|6491.4|6481.6|6484.4|6481|7
1621545340000|2021-05-20 21:15:40|||||||||1
1621545410000|2021-05-20 21:16:50|6489.4|6479.4|6489.4|6479.4|6489.4|6479.4|6489.4|6479.4|1
1621545420000|2021-05-20 21:17:00|6490.4|6480.4|6491.4|6481.4|6491.4|6481.4|6490.4|6480.4|0
1621545560000|2021-05-20 21:19:20|||||||||100
1621545620000|2021-05-20 21:20:20|||||||||1
1621545630000|2021-05-20 21:20:30|6491.3|6481.3|6489.4|6479.4|6491.3|6481.3|6489.4|6479.4|0
1621545640000|2021-05-20 21:20:40|6489.9|6479.9|6489.9|6479.9|6491.4|6481.4|6489.4|6479.4|0
1621545650000|2021-05-20 21:20:50|6490|6480|6493.4|6483.4|6493.4|6483.4|6490|6480|0
1621545730000|2021-05-20 21:22:10|6494.9|6484.9|6494.9|6484.9|6494.9|6484.9|6493.8|6483.8|0
1621545740000|2021-05-20 21:22:20|6494.8|6484.8|6494.4|6484.4|6494.8|6484.8|6494.4|6484.4|0
1621545750000|2021-05-20 21:22:30|6494.9|6484.9|6494.9|6484.9|6494.9|6484.9|6494.9|6484.9|0
1621545780000|2021-05-20 21:23:00|6495.9|6485.9|6496.4|6486.4|6496.4|6486.4|6495.9|6485.9|0
1621545790000|2021-05-20 21:23:10|6496.2|6486.2|6495.9|6485.9|6496.2|6486.2|6494.9|6484.9|0
1621545800000|2021-05-20 21:23:20|6496.4|6486.4|6494.4|6484.4|6496.4|6486.4|6494.4|6484.4|0
1621545810000|2021-05-20 21:23:30|6493.3|6483.3|6495.4|6485.4|6495.4|6485.4|6493.3|6483.3|0
1621545880000|2021-05-20 21:24:40|6495.9|6485.9|6493.3|6483.3|6495.9|6485.9|6493.3|6483.3|0
1621545890000|2021-05-20 21:24:50|6494.9|6484.9|6494.9|6484.9|6494.9|6484.9|6494.9|6484.9|0
1621545900000|2021-05-20 21:25:00|6495.4|6485.4|6495.4|6485.4|6495.4|6485.4|6495.4|6485.4|0
1621545910000|2021-05-20 21:25:10|6495.3|6485.3|6496.4|6486.4|6496.4|6486.4|6495.3|6485.3|0
1621546260000|2021-05-20 21:31:00|||||||||1
1621546320000|2021-05-20 21:32:00|||||||||1
1621546340000|2021-05-20 21:32:20|6496.3|6486.3|6493.3|6490.5|6496.3|6490.5|6493.3|6484.9|0
1621546590000|2021-05-20 21:36:30|6494.4|6490.4|6494.4|6490.4|6494.4|6490.4|6494.4|6490.4|3
1621546620000|2021-05-20 21:37:00|6494.8|6490.8|6494.8|6490.8|6494.8|6490.8|6494.8|6490.8|1
1621546630000|2021-05-20 21:37:10|||||||||5
1621546640000|2021-05-20 21:37:20|||||||||15
1621546660000|2021-05-20 21:37:40|||||||||10
1621546740000|2021-05-20 21:39:00|6497|6487|6491.4|6487.4|6497|6487.4|6491|6487|2
1621546860000|2021-05-20 21:41:00|||||||||1
1621546980000|2021-05-20 21:43:00|||||||||1
1621547040000|2021-05-20 21:44:00|||||||||1
1621547100000|2021-05-20 21:45:00|||||||||1
1621547130000|2021-05-20 21:45:30|6488.8|6484.8|6488.8|6484.8|6488.8|6484.8|6488.8|6484.8|1
1621547140000|2021-05-20 21:45:40|6494.3|6484.3|6496.3|6486.3|6496.3|6486.3|6494.3|6484.3|0
1621547150000|2021-05-20 21:45:50|6494.8|6484.8|6494.8|6484.8|6494.8|6484.8|6494.8|6484.8|0
1621547160000|2021-05-20 21:46:00|6495.1|6485.1|6496.3|6486.3|6496.3|6486.3|6495.1|6485.1|0
1621547190000|2021-05-20 21:46:30|6496.2|6486.2|6495.8|6485.8|6496.2|6486.2|6495.8|6485.8|0
1621547200000|2021-05-20 21:46:40|6494.3|6484.3|6493.3|6483.3|6495.8|6485.8|6492.8|6482.8|0
1621547210000|2021-05-20 21:46:50|6494.3|6484.3|6494.3|6484.3|6494.3|6484.3|6494.3|6484.3|0
1621547220000|2021-05-20 21:47:00|6494.4|6484.4|6496.3|6486.3|6496.3|6486.3|6494.4|6484.4|1
1621547230000|2021-05-20 21:47:10|6494.9|6484.9|6497.8|6493.8|6497.8|6493.8|6494.9|6484.9|47
1621547240000|2021-05-20 21:47:20|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|6496.2|6493.4|0
1621547280000|2021-05-20 21:48:00|6497.8|6493.8|6497.2|6494.4|6500.9|6494.8|6497.2|6490.9|2
1621547290000|2021-05-20 21:48:10|6497.1|6494.3|6496.7|6493.9|6497.1|6494.3|6496.7|6493.9|0
1621547340000|2021-05-20 21:49:00|6501.3|6491.3|6498.8|6494.8|6501.3|6494.8|6498.4|6491.3|2
1621547350000|2021-05-20 21:49:10|6498.1|6495.3|6501.3|6491.3|6501.8|6495.3|6497.7|6491|0
1621547380000|2021-05-20 21:49:40|6498.4|6494.4|6498.8|6494.8|6498.8|6494.8|6498.4|6494.4|0
1621547420000|2021-05-20 21:50:20|6498.1|6495.3|6497.8|6493.8|6498.1|6495.3|6497.7|6493.8|0
1621547460000|2021-05-20 21:51:00|6500.9|6490.9|6501.3|6491.3|6501.3|6491.3|6500.9|6490.9|1
1621547470000|2021-05-20 21:51:10|6498.8|6494.8|6502.3|6492.3|6502.8|6494.8|6498.8|6492|7
1621547500000|2021-05-20 21:51:40|6502.4|6492.4|6503.3|6493.3|6503.3|6493.3|6502.4|6492.4|0
1621547510000|2021-05-20 21:51:50|6498.7|6495.9|6503.3|6493.3|6503.3|6495.9|6498.7|6493.3|0
1621547520000|2021-05-20 21:52:00|6498.7|6495.9|6498.8|6494.8|6498.8|6495.9|6498.4|6494.4|0
1621547530000|2021-05-20 21:52:10|6501.8|6491.8|6501.9|6491.9|6502.8|6492.8|6501.8|6491.8|4
1621547540000|2021-05-20 21:52:20|6498.8|6494.8|6498.8|6494.8|6498.8|6494.8|6498.8|6494.8|0
1621547550000|2021-05-20 21:52:30|6498.4|6494.4|6498.4|6494.4|6498.8|6494.8|6498.4|6494.4|0
1621547560000|2021-05-20 21:52:40|6498.8|6494.8|6498.8|6494.8|6498.8|6494.8|6498.8|6494.8|0
1621547580000|2021-05-20 21:53:00|6501.3|6498.5|6502.2|6499.4|6502.2|6499.4|6501.3|6498.5|5
1621547590000|2021-05-20 21:53:10|6502.8|6500|6502.7|6499.9|6503.3|6500.5|6502.7|6499.9|33
1621547600000|2021-05-20 21:53:20|6501.1|6498.3|6502.4|6492.4|6504|6498.3|6500.7|6492.4|3
1621547640000|2021-05-20 21:54:00|6502.8|6492.8|6502.8|6492.8|6502.8|6492.8|6502.8|6492.8|0
1621547660000|2021-05-20 21:54:20|6503.2|6493.2|6503.3|6493.3|6503.3|6493.3|6503.2|6493.2|4
1621547670000|2021-05-20 21:54:30|6502.9|6492.9|6503.4|6493.4|6503.4|6493.4|6502.9|6492.9|0
1621547700000|2021-05-20 21:55:00|6503.8|6493.8|6503.8|6493.8|6503.8|6493.8|6503.8|6493.8|0
1621547710000|2021-05-20 21:55:10|6503.7|6493.7|6503.3|6493.3|6503.7|6493.7|6503.3|6493.3|0
1621547720000|2021-05-20 21:55:20|6502.9|6492.9|6503.4|6493.4|6503.4|6493.4|6502.9|6492.9|3
1621547730000|2021-05-20 21:55:30|||||||||1
1621547760000|2021-05-20 21:56:00|6503.8|6493.8|6503.8|6493.8|6503.8|6493.8|6503.8|6493.8|1
1621547770000|2021-05-20 21:56:10|6503.3|6493.3|6502.9|6492.9|6503.3|6493.3|6502.9|6492.9|0
1621547790000|2021-05-20 21:56:30|6503.3|6493.3|6503.3|6493.3|6503.3|6493.3|6503.3|6493.3|0
1621547820000|2021-05-20 21:57:00|||||||||1
1621547880000|2021-05-20 21:58:00|||||||||1
1621547900000|2021-05-20 21:58:20|6500.4|6496.4|6500.4|6496.4|6500.4|6496.4|6500.4|6496.4|0
1621547930000|2021-05-20 21:58:50|6500.5|6497.7|6502.8|6500|6502.8|6500|6500.5|6497.7|7
1621547940000|2021-05-20 21:59:00|6501.8|6497.8|6501.8|6497.8|6501.8|6497.8|6501.4|6497.4|18
1621547950000|2021-05-20 21:59:10|6501.2|6498.4|6500.4|6496.4|6504.1|6498.4|6500.3|6492.9|0
1621547960000|2021-05-20 21:59:20|||||||||10
1621547970000|2021-05-20 21:59:30|6502.4|6492.4|6502.4|6492.4|6502.4|6492.4|6502.4|6492.4|0
1621547980000|2021-05-20 21:59:40|6502.8|6492.8|6502.8|6492.8|6502.8|6492.8|6502.8|6492.8|0
1621547990000|2021-05-20 21:59:50|||||||||2
1621555200000|2021-05-21 00:00:00|6515.8|6513|6517.2|6514.4|6517.7|6514.9|6515.8|6513|38
1621555210000|2021-05-21 00:00:10|6517.7|6514.9|6519.7|6516.9|6520.5|6517.7|6517.1|6514.3|55
1621555220000|2021-05-21 00:00:20|6520.2|6516.2|6519.3|6516.5|6520.2|6517|6519.2|6516.2|25
1621555230000|2021-05-21 00:00:30|6519.2|6516.4|6515.8|6513|6519.7|6516.9|6515.6|6512.2|40
1621555240000|2021-05-21 00:00:40|6516.2|6513.4|6511.1|6508.3|6516.2|6513.4|6511.1|6508.3|27
1621555250000|2021-05-21 00:00:50|6511.3|6508.5|6514.9|6512.1|6514.9|6512.1|6511.3|6508.5|13
1621555260000|2021-05-21 00:01:00|6515.7|6512.9|6515.9|6513.1|6515.9|6513.1|6513.3|6510.5|13
1621555270000|2021-05-21 00:01:10|6517.7|6514.9|6518.3|6515.5|6518.3|6515.5|6517.7|6514.9|2
1621555280000|2021-05-21 00:01:20|6518.4|6515.6|6518.1|6515.3|6519.3|6516.5|6518.1|6515.3|2
1621555290000|2021-05-21 00:01:30|6517.7|6514.9|6518.8|6516|6518.9|6516.1|6517.5|6514.7|2
1621555300000|2021-05-21 00:01:40|6518.9|6516.1|6521.9|6519.1|6521.9|6519.1|6518.9|6516.1|8
1621555310000|2021-05-21 00:01:50|6522.2|6519.4|6521.3|6518.5|6522.2|6519.4|6521.3|6518.5|2
1621555320000|2021-05-21 00:02:00|6521.6|6517.6|6520.3|6517.5|6521.6|6518.2|6520.1|6516.8|8
1621555330000|2021-05-21 00:02:10|6520.8|6516.8|6520.3|6517.5|6520.8|6517.5|6520.1|6516.8|11
1621555340000|2021-05-21 00:02:20|||||||||1
1621555350000|2021-05-21 00:02:30|6518.6|6515.8|6516.7|6513.9|6518.6|6515.8|6516.3|6513.5|6
1621555360000|2021-05-21 00:02:40|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|6516.3|6513.5|0
1621555370000|2021-05-21 00:02:50|6516.4|6513.6|6517.3|6514.5|6517.3|6514.5|6516.4|6513.6|4
1621555380000|2021-05-21 00:03:00|6517|6514.2|6516.8|6514|6517|6514.2|6516.1|6513.3|6
1621555390000|2021-05-21 00:03:10|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|1
1621555400000|2021-05-21 00:03:20|6516.6|6513.8|6515.7|6512.9|6516.6|6513.8|6515.2|6512.4|3
1621555410000|2021-05-21 00:03:30|6516.2|6513.4|6516.3|6513.5|6516.6|6513.8|6515.7|6512.9|6
1621555420000|2021-05-21 00:03:40|6516.2|6513.4|6516.2|6513.4|6516.3|6513.5|6516.2|6513.4|4
1621555440000|2021-05-21 00:04:00|6515|6512.2|6514.7|6511.9|6515|6512.2|6514.4|6511.6|40
1621555450000|2021-05-21 00:04:10|6514.8|6512|6514.7|6511.9|6514.8|6512|6514.7|6511.9|3
1621555460000|2021-05-21 00:04:20|6514.8|6512|6516.8|6512.8|6517.2|6514.4|6514.8|6512|10
1621555470000|2021-05-21 00:04:30|6516.1|6513.3|6516.8|6512.8|6516.8|6513.5|6515.3|6512.5|0
1621555480000|2021-05-21 00:04:40|6516.1|6513.3|6515.5|6512.7|6516.8|6513.3|6515.5|6512.7|3
1621555490000|2021-05-21 00:04:50|6514.9|6512.1|6515.9|6513.1|6515.9|6513.1|6514.9|6512.1|0
1621555500000|2021-05-21 00:05:00|6515.7|6512.9|6515.9|6513.1|6516.4|6513.1|6515.3|6512|1
1621555520000|2021-05-21 00:05:20|6516.3|6513.5|6518.2|6515.4|6519|6516.2|6516.3|6513.5|3
1621555530000|2021-05-21 00:05:30|6518.3|6515.5|6518.8|6516|6518.8|6516|6518.2|6515.4|1
1621555540000|2021-05-21 00:05:40|6518.9|6516.1|6519.3|6516.5|6519.3|6516.5|6518.9|6516.1|1
1621555550000|2021-05-21 00:05:50|6518.9|6516.1|6517.9|6515.1|6518.9|6516.1|6517.4|6514.6|7
1621555560000|2021-05-21 00:06:00|6518.4|6515.6|6520.7|6517.9|6520.9|6518.1|6517.8|6515|33
1621555570000|2021-05-21 00:06:10|6520.6|6517.8|6519.7|6516.9|6520.6|6517.8|6519.3|6516.5|4
1621555580000|2021-05-21 00:06:20|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|21
1621555590000|2021-05-21 00:06:30|6520.2|6517.4|6519.7|6516.9|6520.3|6517.5|6519.7|6516.9|5
1621555610000|2021-05-21 00:06:50|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|0
1621555620000|2021-05-21 00:07:00|6518.2|6515.4|6516.9|6514.1|6518.2|6515.4|6516.3|6513.2|3
1621555630000|2021-05-21 00:07:10|6517.3|6514.5|6517.7|6514.9|6517.7|6514.9|6517.2|6514.4|1
1621555640000|2021-05-21 00:07:20|6516.8|6514|6517.3|6514.5|6517.3|6514.5|6516.8|6514|0
1621555650000|2021-05-21 00:07:30|6515.3|6512.5|6515.7|6512.9|6515.7|6512.9|6515.2|6512.4|12
1621555660000|2021-05-21 00:07:40|||||||||1
1621555670000|2021-05-21 00:07:50|6515.8|6513|6516.6|6513.8|6516.6|6513.8|6515.8|6513|8
1621555690000|2021-05-21 00:08:10|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|6
1621555700000|2021-05-21 00:08:20|6516.8|6514|6518.1|6515.3|6518.2|6515.4|6516.8|6514|4
1621555710000|2021-05-21 00:08:30|6518.2|6515.4|6520.7|6517.9|6521.6|6518.8|6518.2|6515.4|32
1621555720000|2021-05-21 00:08:40|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|12
1621555740000|2021-05-21 00:09:00|6521.5|6518.7|6521.7|6518.9|6521.7|6518.9|6521.5|6518.7|2
1621555760000|2021-05-21 00:09:20|6522.1|6519.3|6525.5|6522.7|6525.6|6522.8|6522.1|6519.3|20
1621555770000|2021-05-21 00:09:30|6525.4|6522.6|6523.6|6520.8|6525.4|6522.6|6523.6|6520.8|13
1621555780000|2021-05-21 00:09:40|6523.2|6520.4|6524.7|6521.9|6524.7|6521.9|6522.8|6520|14
1621555790000|2021-05-21 00:09:50|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|6525.2|6522.4|0
1621555800000|2021-05-21 00:10:00|6525.3|6522.5|6526.2|6523.4|6526.2|6523.4|6525.2|6522.4|2
1621555810000|2021-05-21 00:10:10|6525.8|6523|6525.7|6522.9|6525.8|6523|6525.7|6522.9|4
1621555820000|2021-05-21 00:10:20|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|3
1621555830000|2021-05-21 00:10:30|6525.7|6522.9|6526.1|6523.3|6526.1|6523.3|6525.7|6522.9|2
1621555840000|2021-05-21 00:10:40|||||||||2
1621555850000|2021-05-21 00:10:50|||||||||1
1621555860000|2021-05-21 00:11:00|6526.2|6523.4|6527.7|6524.9|6527.7|6524.9|6526.1|6523.3|14
1621555870000|2021-05-21 00:11:10|6527.6|6524.8|6528.1|6525.3|6528.3|6525.5|6527.6|6524.8|29
1621555880000|2021-05-21 00:11:20|6527.6|6524.8|6527.7|6524.9|6528.3|6525.5|6527.6|6524.8|3
1621555890000|2021-05-21 00:11:30|6527.8|6525|6528.2|6525.4|6528.2|6525.4|6527.7|6524.9|1
1621555900000|2021-05-21 00:11:40|6528.7|6525.9|6528.3|6525.5|6528.7|6525.9|6528.3|6525.5|2
1621555910000|2021-05-21 00:11:50|6528.2|6525.4|6528|6525.2|6528.3|6525.5|6527.8|6525|3
1621555920000|2021-05-21 00:12:00|6527.2|6524.4|6525.1|6522.3|6527.6|6524.8|6525.1|6522.3|7
1621555930000|2021-05-21 00:12:10|6524.7|6521.9|6524.1|6521.3|6524.7|6521.9|6524.1|6521.3|4
1621555940000|2021-05-21 00:12:20|6523.7|6520.9|6523.7|6520.9|6524.4|6520.9|6522.1|6519.3|24
1621555950000|2021-05-21 00:12:30|6523.6|6520.8|6523.7|6520.9|6523.7|6520.9|6522.7|6519.9|11
1621555980000|2021-05-21 00:13:00|6523.5|6520.7|6524.2|6521.4|6524.7|6521.9|6523.5|6520.7|8
1621555990000|2021-05-21 00:13:10|6524.1|6521.3|6525.1|6522.3|6525.2|6522.4|6524.1|6521.3|1
1621556000000|2021-05-21 00:13:20|6525.2|6522.4|6524.8|6522|6525.2|6522.4|6524.8|6522|4
1621556010000|2021-05-21 00:13:30|6525.2|6522.4|6526.7|6523.9|6526.7|6523.9|6525.2|6522.4|3
1621556020000|2021-05-21 00:13:40|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|6526.2|6523.4|0
1621556030000|2021-05-21 00:13:50|6526.5|6523.7|6526.7|6523.9|6526.7|6523.9|6526.5|6523.7|0
1621556040000|2021-05-21 00:14:00|||||||||1
1621556050000|2021-05-21 00:14:10|6527|6524.2|6525.3|6522.5|6527|6524.2|6525.2|6522.4|2
1621556060000|2021-05-21 00:14:20|6525.2|6522.4|6527.7|6524.9|6527.8|6525|6524.2|6521.4|8
1621556070000|2021-05-21 00:14:30|6527.6|6524.8|6527.7|6524.9|6527.7|6524.9|6527.6|6524.8|1
1621556080000|2021-05-21 00:14:40|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|0
1621556090000|2021-05-21 00:14:50|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|0
1621556100000|2021-05-21 00:15:00|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|6528.1|6525.3|1
1621556110000|2021-05-21 00:15:10|6527.7|6524.9|6527.6|6524.8|6527.7|6524.9|6527.5|6524.7|0
1621556120000|2021-05-21 00:15:20|6528.1|6525.3|6527.7|6524.9|6528.1|6525.3|6527.6|6524.8|1
1621556130000|2021-05-21 00:15:30|||||||||1
1621556150000|2021-05-21 00:15:50|6527.8|6525|6528.3|6525.5|6528.3|6525.5|6527.8|6525|1
1621556160000|2021-05-21 00:16:00|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|0
1621556170000|2021-05-21 00:16:10|6528.6|6525.8|6524.3|6521.5|6528.6|6525.8|6523.7|6520.9|4
1621556180000|2021-05-21 00:16:20|6524.6|6521.8|6525.1|6522.3|6525.3|6522.5|6523.8|6521|1
1621556190000|2021-05-21 00:16:30|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|2
1621556200000|2021-05-21 00:16:40|6523.3|6520.5|6523.3|6520.5|6523.7|6520.9|6522.7|6519.9|2
1621556210000|2021-05-21 00:16:50|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|0
1621556220000|2021-05-21 00:17:00|6524.1|6521.3|6523.1|6520.3|6524.1|6521.3|6523.1|6520.3|5
1621556230000|2021-05-21 00:17:10|6523.7|6520.9|6522.2|6519.4|6523.7|6520.9|6522.1|6519.3|5
1621556240000|2021-05-21 00:17:20|6522.1|6519.3|6521.7|6518.9|6522.2|6519.4|6520.7|6517.9|4
1621556250000|2021-05-21 00:17:30|6521.9|6519.1|6521.1|6518.3|6521.9|6519.1|6521.1|6518.3|1
1621556260000|2021-05-21 00:17:40|6520.3|6517.5|6520.7|6517.9|6521.7|6518.9|6520.3|6517.4|3
1621556270000|2021-05-21 00:17:50|6521.3|6518.5|6520.5|6517.7|6521.3|6518.5|6520.5|6517.7|1
1621556280000|2021-05-21 00:18:00|6521.2|6517.2|6519.1|6516.3|6521.2|6517.8|6519.1|6515.8|1
1621556290000|2021-05-21 00:18:10|6519.2|6516.4|6518.2|6515.4|6519.2|6516.4|6518.2|6515.4|1
1621556300000|2021-05-21 00:18:20|6517.7|6514.9|6517.8|6515|6518.4|6515.5|6517.7|6514.4|2
1621556310000|2021-05-21 00:18:30|6517.7|6514.9|6517.9|6515.1|6517.9|6515.1|6517.7|6514.9|1
1621556340000|2021-05-21 00:19:00|6518.4|6515.6|6518.7|6515.9|6520.4|6517.6|6518.4|6515.6|5
1621556350000|2021-05-21 00:19:10|6517.9|6515.1|6517.7|6514.9|6518.2|6515.4|6517.7|6514.9|2
1621556360000|2021-05-21 00:19:20|6517.9|6515.1|6519.2|6516.4|6519.2|6516.4|6517.9|6515.1|0
1621556370000|2021-05-21 00:19:30|6519.1|6516.3|6519.2|6516.4|6519.2|6516.4|6518.4|6515.6|0
1621556380000|2021-05-21 00:19:40|6519.6|6516.8|6519.7|6516.9|6519.7|6516.9|6519.6|6516.8|1
1621556390000|2021-05-21 00:19:50|6520.2|6517.4|6519.1|6516.3|6521.3|6518.5|6519.1|6516.3|2
1621556400000|2021-05-21 00:20:00|6518.3|6515.5|6517.7|6514.9|6518.3|6515.5|6517.7|6514.9|1
1621556410000|2021-05-21 00:20:10|6516.3|6513.5|6515.7|6512.9|6516.3|6513.5|6515.7|6512.9|3
1621556440000|2021-05-21 00:20:40|6515.8|6513|6516.3|6513.5|6516.3|6513.5|6515.8|6513|1
1621556450000|2021-05-21 00:20:50|6515.9|6513.1|6515.7|6512.9|6515.9|6513.1|6515.7|6512.9|1
1621556460000|2021-05-21 00:21:00|6516.2|6512.2|6515.7|6512.9|6516.2|6512.9|6515.6|6512.2|1
1621556470000|2021-05-21 00:21:10|6515.6|6512.8|6515.7|6512.9|6515.7|6512.9|6515.5|6512.7|0
1621556480000|2021-05-21 00:21:20|6515.8|6513|6516.6|6513.8|6516.7|6513.9|6515.7|6512.9|1
1621556490000|2021-05-21 00:21:30|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|6516.7|6513.9|0
1621556500000|2021-05-21 00:21:40|6517.1|6514.3|6517.6|6514.8|6517.6|6514.8|6517.1|6514.3|0
1621556510000|2021-05-21 00:21:50|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|1
1621556520000|2021-05-21 00:22:00|6518.1|6515.3|6517.1|6514.3|6518.1|6515.3|6517.1|6514.3|0
1621556530000|2021-05-21 00:22:10|6517.3|6514.5|6515.7|6512.9|6517.7|6514.9|6515.7|6512.9|3
1621556540000|2021-05-21 00:22:20|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|6515.7|6512.9|0
1621556570000|2021-05-21 00:22:50|6516.9|6514.1|6516.9|6514.1|6516.9|6514.1|6516.9|6514.1|0
1621556580000|2021-05-21 00:23:00|6516.8|6514|6516.5|6513.7|6516.9|6514.1|6515.3|6512.5|1
1621556590000|2021-05-21 00:23:10|6517.3|6514.5|6517.8|6515|6517.9|6515.1|6517.2|6514.4|13
1621556600000|2021-05-21 00:23:20|6518.3|6515.5|6520.3|6517.5|6520.3|6517.5|6518.3|6515.5|5
1621556620000|2021-05-21 00:23:40|6520.8|6516.8|6520.3|6517.5|6520.8|6517.5|6520.1|6516.8|0
1621556630000|2021-05-21 00:23:50|6521.5|6518.7|6519.7|6516.9|6521.5|6518.7|6519.7|6516.9|6
1621556640000|2021-05-21 00:24:00|6520.1|6517.3|6519.7|6516.9|6520.2|6517.4|6519.7|6516.9|3
1621556650000|2021-05-21 00:24:10|6520.2|6517.4|6520.3|6517.5|6521.2|6518.4|6520.1|6517.3|7
1621556660000|2021-05-21 00:24:20|6521.2|6518.4|6521.7|6518.9|6522.2|6519.4|6520.7|6517.9|3
1621556680000|2021-05-21 00:24:40|6522.2|6519.4|6522.1|6519.3|6522.2|6519.4|6521.7|6518.9|1
1621556690000|2021-05-21 00:24:50|6520.3|6517.5|6519.8|6517|6520.3|6517.5|6519.8|6517|10
1621556700000|2021-05-21 00:25:00|6519.7|6516.9|6518.3|6515.5|6519.7|6516.9|6518.2|6515.4|3
1621556710000|2021-05-21 00:25:10|6518.7|6515.9|6518.9|6516.1|6519.8|6517|6518.7|6515.9|2
1621556720000|2021-05-21 00:25:20|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|6519.5|6516.7|0
1621556730000|2021-05-21 00:25:30|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|6520.3|6517.5|1
1621556740000|2021-05-21 00:25:40|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|0
1621556760000|2021-05-21 00:26:00|6520|6517.2|6520.4|6517.6|6520.4|6517.6|6520|6517.2|0
1621556770000|2021-05-21 00:26:10|6520.3|6517.5|6520.2|6517.4|6520.3|6517.5|6520.2|6517.4|1
1621556790000|2021-05-21 00:26:30|6519.3|6516.5|6518.7|6515.9|6519.3|6516.5|6518.7|6515.9|5
1621556800000|2021-05-21 00:26:40|6518.6|6515.8|6518.7|6515.9|6518.7|6515.9|6518.6|6515.8|1
1621556820000|2021-05-21 00:27:00|6518.3|6515.5|6520.3|6517.5|6520.4|6517.6|6518.3|6515.5|6
1621556830000|2021-05-21 00:27:10|6520.2|6517.4|6519.3|6516.5|6520.2|6517.4|6519.3|6516.5|4
1621556850000|2021-05-21 00:27:30|6519.7|6516.9|6519.7|6516.9|6519.8|6517|6519.7|6516.9|0
1621556860000|2021-05-21 00:27:40|6519.8|6517|6519.8|6517|6519.8|6517|6519.8|6517|0
1621556870000|2021-05-21 00:27:50|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|1
1621556890000|2021-05-21 00:28:10|6520|6517.2|6519.8|6517|6520|6517.2|6519.8|6517|3
1621556900000|2021-05-21 00:28:20|6520.4|6517.6|6520.9|6518.1|6520.9|6518.1|6520.4|6517.6|7
1621556910000|2021-05-21 00:28:30|6521.3|6518.5|6522.8|6520|6523.7|6520.9|6521.3|6518.5|6
1621556920000|2021-05-21 00:28:40|6522.7|6519.9|6522.8|6520|6522.8|6520|6522.7|6519.9|0
1621556940000|2021-05-21 00:29:00|6522.7|6519.9|6522.6|6519.8|6522.7|6519.9|6522.6|6519.8|0
1621556950000|2021-05-21 00:29:10|6522.3|6519.5|6520.8|6518|6522.3|6519.5|6520.8|6518|6
1621556970000|2021-05-21 00:29:30|6521.6|6518.8|6521.7|6518.9|6521.8|6519|6521.6|6518.8|3
1621556990000|2021-05-21 00:29:50|6521.2|6518.4|6521.8|6519|6521.8|6519|6521.2|6518.4|2
1621557000000|2021-05-21 00:30:00|6522.2|6519.4|6522.1|6519.3|6522.3|6519.5|6522.1|6519.3|6
1621557010000|2021-05-21 00:30:10|6521.6|6518.8|6519.7|6516.9|6521.6|6518.8|6519.7|6516.9|15
1621557020000|2021-05-21 00:30:20|6518.4|6515.6|6518.8|6516|6518.8|6516|6518.3|6515.5|3
1621557030000|2021-05-21 00:30:30|6518.7|6515.9|6518.8|6516|6518.8|6516|6518.7|6515.9|7
1621557040000|2021-05-21 00:30:40|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|0
1621557050000|2021-05-21 00:30:50|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|0
1621557060000|2021-05-21 00:31:00|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|6518.7|6515.9|1
1621557070000|2021-05-21 00:31:10|6518.6|6515.8|6517.3|6514.5|6518.6|6515.8|6516.3|6513.5|5
1621557080000|2021-05-21 00:31:20|||||||||26
1621557090000|2021-05-21 00:31:30|6516.9|6514.1|6516.8|6514|6516.9|6514.1|6516.3|6513.5|0
1621557100000|2021-05-21 00:31:40|6516.7|6513.9|6517.3|6514.5|6517.3|6514.5|6516.3|6513.5|1
1621557110000|2021-05-21 00:31:50|6517.7|6514.9|6517.7|6514.9|6517.8|6515|6517.7|6514.9|1
1621557120000|2021-05-21 00:32:00|6517.3|6514.5|6519.3|6516.5|6519.3|6516.5|6517.3|6514.5|4
1621557130000|2021-05-21 00:32:10|6519.1|6516.3|6518.2|6515.4|6519.6|6516.8|6518.2|6515.4|4
1621557140000|2021-05-21 00:32:20|6518.6|6515.8|6518.7|6515.9|6518.8|6516|6518.6|6515.8|1
1621557150000|2021-05-21 00:32:30|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|6518.3|6515.5|0
1621557160000|2021-05-21 00:32:40|||||||||1
1621557180000|2021-05-21 00:33:00|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|1
1621557190000|2021-05-21 00:33:10|6518.9|6516.1|6518.3|6515.5|6519.4|6516.6|6518.3|6515.5|4
1621557200000|2021-05-21 00:33:20|6518.2|6515.4|6517.7|6514.9|6518.2|6515.4|6517.7|6514.9|0
1621557210000|2021-05-21 00:33:30|6517.3|6514.5|6517.9|6515.1|6517.9|6515.1|6517.3|6514.5|2
1621557230000|2021-05-21 00:33:50|6518.8|6516|6518.8|6516|6518.8|6516|6518.8|6516|1
1621557240000|2021-05-21 00:34:00|6519.2|6516.4|6519.7|6516.9|6519.7|6516.9|6519.2|6516.4|2
1621557270000|2021-05-21 00:34:30|6519.2|6516.4|6519.1|6516.3|6519.2|6516.4|6519.1|6516.3|0
1621557280000|2021-05-21 00:34:40|6519.5|6516.7|6519.8|6517|6519.8|6517|6519.5|6516.7|7
1621557290000|2021-05-21 00:34:50|6519.6|6516.8|6518.5|6515.7|6519.6|6516.8|6518.5|6515.7|1
1621557300000|2021-05-21 00:35:00|6518.7|6515.9|6523.9|6521.1|6523.9|6521.1|6518.7|6515.9|25
1621557310000|2021-05-21 00:35:10|6524.8|6522|6523.3|6520.5|6524.8|6522|6523.3|6520.5|2
1621557320000|2021-05-21 00:35:20|6523.8|6521|6523.8|6521|6523.8|6521|6523.8|6521|0
1621557330000|2021-05-21 00:35:30|6524.2|6521.4|6524.2|6521.4|6524.2|6521.4|6524.1|6521.3|2
1621557340000|2021-05-21 00:35:40|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|0
1621557350000|2021-05-21 00:35:50|6523.6|6520.8|6524.3|6521.5|6524.3|6521.5|6523.6|6520.8|3
1621557360000|2021-05-21 00:36:00|6525.2|6522.4|6524.7|6521.9|6525.2|6522.4|6524.7|6521.9|2
1621557370000|2021-05-21 00:36:10|6524.6|6521.8|6523.6|6520.8|6524.6|6521.8|6523.6|6520.8|0
1621557380000|2021-05-21 00:36:20|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|6523.2|6520.4|2
1621557390000|2021-05-21 00:36:30|||||||||2
1621557400000|2021-05-21 00:36:40|6523.3|6520.5|6525.2|6522.4|6525.2|6522.4|6523.3|6520.5|5
1621557410000|2021-05-21 00:36:50|6526.3|6523.5|6526.3|6523.5|6526.3|6523.5|6526.3|6523.5|11
1621557420000|2021-05-21 00:37:00|6526.7|6523.9|6528.2|6525.4|6528.2|6525.4|6526.7|6523.9|4
1621557430000|2021-05-21 00:37:10|6527.7|6524.9|6527.3|6524.5|6527.8|6525|6527.3|6524.5|2
1621557450000|2021-05-21 00:37:30|6527.5|6524.7|6528.7|6525.9|6528.8|6526|6527.5|6524.7|8
1621557460000|2021-05-21 00:37:40|6528.8|6526|6528.7|6525.9|6528.8|6526|6528.7|6525.9|0
1621557480000|2021-05-21 00:38:00|6528.3|6525.5|6527.4|6524.6|6528.7|6525.9|6527.3|6524.5|5
1621557490000|2021-05-21 00:38:10|6527.3|6524.5|6526.9|6524.1|6527.3|6524.5|6526.3|6523.5|1
1621557500000|2021-05-21 00:38:20|6526.8|6524|6526.3|6523.5|6526.8|6524|6524.9|6522.1|1
1621557510000|2021-05-21 00:38:30|6526.4|6523.6|6526.3|6523.5|6526.8|6524|6526.3|6523.5|0
1621557520000|2021-05-21 00:38:40|6526.4|6523.6|6528.7|6525.9|6528.8|6526|6526.4|6523.6|4
1621557530000|2021-05-21 00:38:50|6528.8|6526|6527.8|6525|6528.8|6526|6527.8|6525|0
1621557540000|2021-05-21 00:39:00|6527.7|6524.9|6527.3|6524.5|6527.7|6524.9|6526.3|6523.5|6
1621557550000|2021-05-21 00:39:10|6527.4|6524.6|6526.7|6523.9|6528.7|6525.9|6526.7|6523.9|5
1621557580000|2021-05-21 00:39:40|6526.8|6524|6526.7|6523.9|6526.8|6524|6526.7|6523.9|0
1621557590000|2021-05-21 00:39:50|6526.8|6524|6527.3|6524.5|6527.3|6524.5|6526.7|6523.9|1
1621557600000|2021-05-21 00:40:00|6527.2|6524.4|6526.2|6523.4|6527.2|6524.4|6525.2|6522.4|18
1621557610000|2021-05-21 00:40:10|6526.3|6523.5|6526.7|6523.9|6526.7|6523.9|6526.3|6523.5|6
1621557620000|2021-05-21 00:40:20|6527.7|6524.9|6527.2|6524.4|6527.7|6524.9|6527.2|6524.4|10
1621557630000|2021-05-21 00:40:30|6526.8|6524|6526.8|6524|6527.3|6524.5|6526.8|6524|2
1621557650000|2021-05-21 00:40:50|6526.7|6523.9|6526.2|6523.4|6526.7|6523.9|6526.2|6523.4|2
1621557660000|2021-05-21 00:41:00|6526.3|6523.5|6527.8|6525|6527.8|6525|6526.3|6523.5|8
1621557670000|2021-05-21 00:41:10|6527.9|6525.1|6527.9|6525.1|6528.3|6525.5|6527.9|6525.1|2
1621557690000|2021-05-21 00:41:30|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|1
1621557700000|2021-05-21 00:41:40|6528.8|6526|6528.8|6526|6528.8|6526|6528.4|6525.6|1
1621557710000|2021-05-21 00:41:50|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|6528.9|6526.1|2
1621557720000|2021-05-21 00:42:00|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|0
1621557730000|2021-05-21 00:42:10|6527.8|6525|6527.8|6525|6527.8|6525|6527.8|6525|3
1621557740000|2021-05-21 00:42:20|6528.2|6525.4|6526.8|6524|6528.2|6525.4|6526.8|6524|5
1621557750000|2021-05-21 00:42:30|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|1
1621557770000|2021-05-21 00:42:50|6525.8|6523|6525.7|6522.9|6525.8|6523|6525.6|6522.8|2
1621557780000|2021-05-21 00:43:00|6525.4|6522.6|6524.3|6521.5|6525.4|6522.6|6523.8|6521|9
1621557790000|2021-05-21 00:43:10|6524.2|6521.4|6523.8|6521|6524.2|6521.4|6523.8|6521|0
1621557800000|2021-05-21 00:43:20|||||||||2
1621557810000|2021-05-21 00:43:30|6524.2|6521.4|6524.9|6522.1|6524.9|6522.1|6524.2|6521.4|2
1621557820000|2021-05-21 00:43:40|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|6525.3|6522.5|0
1621557830000|2021-05-21 00:43:50|6526.2|6523.4|6526.1|6523.3|6526.2|6523.4|6525.7|6522.9|1
1621557840000|2021-05-21 00:44:00|6525.7|6522.9|6527.3|6524.5|6527.3|6524.5|6525.7|6522.9|4
1621557850000|2021-05-21 00:44:10|6526.8|6524|6526.8|6524|6526.8|6524|6526.8|6524|12
1621557860000|2021-05-21 00:44:20|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|6526.7|6523.9|2
1621557870000|2021-05-21 00:44:30|6526.8|6524|6526.8|6524|6526.8|6524|6526.8|6524|0
1621557890000|2021-05-21 00:44:50|6526.7|6523.9|6526.9|6524.1|6526.9|6524.1|6526.3|6523.5|28
1621557900000|2021-05-21 00:45:00|6526.8|6524|6528.7|6525.9|6528.8|6526|6526.8|6524|3
1621557930000|2021-05-21 00:45:30|6528.3|6525.5|6528.2|6525.4|6528.7|6525.9|6528.2|6525.4|1
1621557940000|2021-05-21 00:45:40|6528|6525.2|6525.7|6522.9|6528|6525.2|6525.7|6522.9|3
1621557970000|2021-05-21 00:46:10|6525.8|6523|6525.7|6522.9|6525.8|6523|6525.7|6522.9|0
1621558000000|2021-05-21 00:46:40|6525.8|6523|6525.8|6523|6525.8|6523|6525.8|6523|0
1621558010000|2021-05-21 00:46:50|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|6525.7|6522.9|0
1621558020000|2021-05-21 00:47:00|6525.8|6523|6527.9|6525.1|6527.9|6525.1|6525.8|6523|5
1621558030000|2021-05-21 00:47:10|6528.4|6525.6|6527.8|6525|6528.8|6526|6527.7|6524.9|3
1621558040000|2021-05-21 00:47:20|||||||||2
1621558070000|2021-05-21 00:47:50|6528.2|6525.4|6528.7|6525.9|6528.7|6525.9|6528.2|6525.4|4
1621558080000|2021-05-21 00:48:00|6528.8|6526|6528.8|6526|6528.8|6526|6528.8|6526|5
1621558120000|2021-05-21 00:48:40|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|1
1621558140000|2021-05-21 00:49:00|||||||||1
1621558150000|2021-05-21 00:49:10|6528.7|6525.9|6526.8|6524|6528.7|6525.9|6526.8|6524|7
1621558160000|2021-05-21 00:49:20|6527.2|6524.4|6526.8|6524|6527.3|6524.5|6526.4|6523.6|14
1621558190000|2021-05-21 00:49:50|6526.3|6523.5|6525.3|6522.5|6526.7|6523.9|6525.3|6522.5|1
1621558200000|2021-05-21 00:50:00|6524.8|6522|6524.8|6522|6524.8|6522|6524.8|6522|0
1621558210000|2021-05-21 00:50:10|6524.7|6521.9|6523.4|6520.6|6524.7|6521.9|6523.3|6520.5|0
1621558220000|2021-05-21 00:50:20|6523.8|6521|6522.8|6520|6523.8|6521|6522.8|6520|3
1621558230000|2021-05-21 00:50:30|||||||||2
1621558240000|2021-05-21 00:50:40|6522.7|6519.9|6523.3|6520.5|6523.3|6520.5|6522.4|6519.6|3
1621558250000|2021-05-21 00:50:50|6523.4|6520.6|6523.7|6520.9|6523.8|6521|6523.4|6520.6|0
1621558260000|2021-05-21 00:51:00|6523.8|6521|6524.8|6522|6525.3|6522.5|6523.8|6521|5
1621558270000|2021-05-21 00:51:10|6524.7|6521.9|6524.7|6521.9|6524.8|6522|6524.7|6521.9|2
1621558290000|2021-05-21 00:51:30|||||||||1
1621558300000|2021-05-21 00:51:40|6527.8|6525|6529.9|6527.1|6530.7|6527.9|6527.8|6525|82
1621558310000|2021-05-21 00:51:50|||||||||2
1621558320000|2021-05-21 00:52:00|6529.7|6526.9|6530.9|6528.1|6530.9|6528.1|6529.7|6526.9|10
1621558330000|2021-05-21 00:52:10|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|6531.3|6528.5|1
1621558340000|2021-05-21 00:52:20|6530.8|6528|6532.8|6530|6533.3|6530.5|6530.8|6528|17
1621558350000|2021-05-21 00:52:30|6532.7|6529.9|6531.3|6528.5|6532.7|6529.9|6531.3|6528.5|1
1621558360000|2021-05-21 00:52:40|6530.8|6528|6530.8|6528|6530.8|6528|6530.8|6528|0
1621558380000|2021-05-21 00:53:00|6530.9|6528.1|6529.3|6526.5|6531.2|6528.4|6529.3|6526.5|7
1621558390000|2021-05-21 00:53:10|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|6529.3|6526.5|2
1621558400000|2021-05-21 00:53:20|6529.8|6527|6528.8|6526|6529.8|6527|6528.8|6526|6
1621558420000|2021-05-21 00:53:40|6528.9|6526.1|6528.9|6526.1|6529.4|6526.6|6528.9|6526.1|5
1621558430000|2021-05-21 00:53:50|||||||||1
1621558450000|2021-05-21 00:54:10|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|6529.4|6526.6|0
1621558470000|2021-05-21 00:54:30|6529.3|6526.5|6528.3|6525.5|6529.3|6526.5|6528.3|6525.5|1
1621558480000|2021-05-21 00:54:40|6527.8|6525|6528.5|6525.7|6528.5|6525.7|6527.3|6524.5|5
1621558490000|2021-05-21 00:54:50|6528.7|6525.9|6528.3|6525.5|6528.7|6525.9|6528.3|6525.5|0
1621558500000|2021-05-21 00:55:00|6528.8|6526|6529.9|6527.1|6529.9|6527.1|6528.8|6526|4
1621558510000|2021-05-21 00:55:10|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|6530.3|6527.5|1
1621558520000|2021-05-21 00:55:20|6529.8|6527|6528.8|6526|6529.9|6527.1|6528.8|6526|2
1621558540000|2021-05-21 00:55:40|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|6528.7|6525.9|3
1621558550000|2021-05-21 00:55:50|6528.8|6526|6529.3|6526.5|6529.3|6526.5|6528.8|6526|3
1621558560000|2021-05-21 00:56:00|||||||||2
1621558570000|2021-05-21 00:56:10|6529.4|6526.6|6531.3|6528.5|6531.3|6528.5|6529.4|6526.6|5
1621558580000|2021-05-21 00:56:20|6532|6528|6531.7|6528.9|6532.4|6529.5|6531.7|6528|4
1621558590000|2021-05-21 00:56:30|6531.5|6528.7|6530.3|6527.5|6531.5|6528.7|6530.3|6527.5|0
1621558600000|2021-05-21 00:56:40|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|0
1621558610000|2021-05-21 00:56:50|6530.8|6528|6531.3|6528.5|6531.3|6528.5|6530.8|6528|0
1621558620000|2021-05-21 00:57:00|6530.3|6527.5|6531.9|6529.1|6531.9|6529.1|6530.3|6527.5|0
1621558630000|2021-05-21 00:57:10|6532.3|6529.5|6532.3|6529.5|6532.4|6529.5|6531.9|6528.4|0
1621558640000|2021-05-21 00:57:20|6532.9|6530.1|6532.7|6529.9|6532.9|6530.1|6532.3|6529.5|0
1621558660000|2021-05-21 00:57:40|6531.3|6528.5|6531.3|6528.5|6532.3|6529.5|6531.3|6528.5|0
1621558700000|2021-05-21 00:58:20|6530.7|6527.9|6531.7|6528.9|6531.8|6529|6530.7|6527.9|15
1621558710000|2021-05-21 00:58:30|6531.8|6529|6532.3|6529.5|6532.3|6529.5|6531.7|6528.9|5
1621558720000|2021-05-21 00:58:40|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|1
1621558740000|2021-05-21 00:59:00|6531.3|6528.5|6532.8|6530|6532.8|6530|6531.3|6528.5|13
1621558760000|2021-05-21 00:59:20|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|6533.3|6530.5|5
1621558770000|2021-05-21 00:59:30|6533.3|6530.5|6533.4|6530.6|6533.4|6530.6|6533.2|6530.4|16
1621558780000|2021-05-21 00:59:40|6533.3|6530.5|6533.4|6530.6|6533.4|6530.6|6532.9|6530.1|13
1621558790000|2021-05-21 00:59:50|6533.5|6530.7|6534.7|6531.9|6534.7|6531.9|6533.5|6530.7|2
1621558800000|2021-05-21 01:00:00|6534.3|6531.5|6539.8|6537|6539.8|6537|6533.7|6530.9|40
1621558810000|2021-05-21 01:00:10|6539.1|6536.3|6536.3|6533.5|6539.3|6536.5|6535.8|6533|18
1621558820000|2021-05-21 01:00:20|6534.8|6532|6535.3|6532.5|6535.8|6532.6|6534.7|6531.8|3
1621558830000|2021-05-21 01:00:30|6535.4|6532.6|6537.8|6535|6538.3|6535.5|6534.8|6532|5
1621558840000|2021-05-21 01:00:40|6536.8|6534|6537.3|6534.5|6537.3|6534.5|6535.8|6532.8|14
1621558850000|2021-05-21 01:00:50|6537.4|6534.6|6539.4|6536.6|6540.3|6537.5|6537.3|6534.5|20
1621558860000|2021-05-21 01:01:00|6539.8|6537|6535.3|6532.5|6539.8|6537|6535.2|6532.4|24
1621558870000|2021-05-21 01:01:10|6535.2|6532.4|6535.2|6532.4|6535.4|6532.6|6533.7|6530.9|10
1621558880000|2021-05-21 01:01:20|6535.3|6532.5|6534.1|6531.3|6535.3|6532.5|6533.7|6530.9|6
1621558890000|2021-05-21 01:01:30|6533.7|6530.9|6532.1|6529.3|6533.7|6530.9|6532.1|6529.3|3
1621558900000|2021-05-21 01:01:40|6531.7|6528.9|6532.2|6529.4|6532.2|6529.4|6531.7|6528.9|0
1621558910000|2021-05-21 01:01:50|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|6532.3|6529.5|1
1621558920000|2021-05-21 01:02:00|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6531.5|6528.7|2
1621558930000|2021-05-21 01:02:10|6533.1|6530.3|6534.1|6531.3|6534.7|6531.9|6533.1|6530.3|3
1621558940000|2021-05-21 01:02:20|6535.3|6532.5|6535.7|6532.9|6536.2|6533.4|6535.1|6532.3|8
1621558950000|2021-05-21 01:02:30|6535.2|6532.4|6533.7|6530.9|6535.2|6532.4|6533.7|6530.9|1
1621558960000|2021-05-21 01:02:40|6534|6531.2|6532.1|6529.3|6534|6531.2|6532.1|6529.3|5
1621558970000|2021-05-21 01:02:50|6532.2|6529.4|6531.1|6528.3|6532.2|6529.4|6531.1|6528.3|9
1621558980000|2021-05-21 01:03:00|6531.3|6528.5|6530.7|6527.9|6531.3|6528.5|6530.3|6527.5|2
1621559000000|2021-05-21 01:03:20|6530.8|6528|6532.3|6529.5|6532.3|6529.5|6530.8|6528|3
1621559010000|2021-05-21 01:03:30|6532.7|6529.9|6531.7|6528.9|6532.7|6529.9|6531.7|6528.9|1
1621559020000|2021-05-21 01:03:40|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|1
1621559030000|2021-05-21 01:03:50|6530.7|6527.9|6530.5|6527.7|6530.7|6527.9|6530.5|6527.7|1
1621559040000|2021-05-21 01:04:00|6530.6|6527.8|6525.9|6523.1|6530.6|6527.8|6525.8|6523|9
1621559050000|2021-05-21 01:04:10|6527.2|6524.4|6526.1|6523.3|6527.7|6524.9|6525.8|6523|16
1621559060000|2021-05-21 01:04:20|6526.2|6523.4|6526.6|6523.8|6526.7|6523.9|6525.2|6522.4|7
1621559070000|2021-05-21 01:04:30|6526.2|6523.4|6525.3|6522.5|6526.2|6523.4|6525.1|6522.3|10
1621559080000|2021-05-21 01:04:40|6526.1|6523.3|6526.7|6523.9|6526.7|6523.9|6526.1|6523.3|2
1621559090000|2021-05-21 01:04:50|6526.8|6524|6526.8|6524|6527.4|6524.1|6526.7|6523.4|3
1621559100000|2021-05-21 01:05:00|6526.7|6523.9|6527.7|6524.9|6527.7|6524.9|6526.6|6523.8|6
1621559110000|2021-05-21 01:05:10|6528.7|6525.9|6530.6|6527.8|6530.6|6527.8|6528.7|6525.9|3
1621559120000|2021-05-21 01:05:20|6529.6|6526.8|6529.3|6526.5|6529.6|6526.8|6529.1|6526.3|8
1621559130000|2021-05-21 01:05:30|6530.1|6527.3|6529.7|6526.9|6530.1|6527.3|6529.1|6525.8|4
1621559140000|2021-05-21 01:05:40|6529.8|6527|6529.1|6526.3|6530.6|6527.8|6529.1|6526.3|1
1621559150000|2021-05-21 01:05:50|6529|6526.2|6527.3|6524.5|6529|6526.2|6525.2|6522.4|9
1621559160000|2021-05-21 01:06:00|6527.7|6524.9|6527.3|6524.5|6527.7|6524.9|6527.1|6524.3|0
1621559170000|2021-05-21 01:06:10|6527.2|6524.4|6529.2|6526.4|6529.2|6526.4|6527.1|6524.3|1
1621559180000|2021-05-21 01:06:20|6529.6|6526.8|6529.8|6527|6529.8|6527|6529.6|6526.8|5
1621559190000|2021-05-21 01:06:30|6530.2|6527.4|6531.1|6528.3|6531.1|6528.3|6529.2|6526.4|8
1621559200000|2021-05-21 01:06:40|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|6530.2|6527.4|0
1621559210000|2021-05-21 01:06:50|6530.3|6527.5|6529.7|6526.9|6530.3|6527.5|6529.1|6526.3|10
1621559220000|2021-05-21 01:07:00|6529.8|6525.8|6528.8|6526|6529.8|6526.5|6528.7|6525.8|6
1621559230000|2021-05-21 01:07:10|6528.7|6525.9|6530.6|6527.8|6531.2|6528.4|6528.7|6525.9|6
1621559240000|2021-05-21 01:07:20|6530.8|6528|6530.7|6527.9|6530.8|6528|6530.7|6527.9|1
1621559250000|2021-05-21 01:07:30|6530.8|6528|6530.8|6528|6530.8|6528|6530.8|6528|0
1621559270000|2021-05-21 01:07:50|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|6531.2|6528.4|2
1621559280000|2021-05-21 01:08:00|6530.2|6527.4|6530.3|6527.5|6530.3|6527.5|6530.2|6527.4|1
1621559290000|2021-05-21 01:08:10|6530.2|6527.4|6528.2|6525.4|6530.2|6527.4|6528.1|6525.3|1
1621559300000|2021-05-21 01:08:20|6528.1|6525.3|6529.2|6526.4|6529.2|6526.4|6528.1|6525.3|3
1621559310000|2021-05-21 01:08:30|6530.6|6527.8|6530.7|6527.9|6530.7|6527.9|6530.6|6527.8|5
1621559320000|2021-05-21 01:08:40|6530.9|6528.1|6534.5|6531.7|6534.6|6531.8|6530.7|6527.9|8
1621559330000|2021-05-21 01:08:50|6534.2|6531.4|6534.2|6531.4|6534.2|6531.4|6534.2|6531.4|0
1621559340000|2021-05-21 01:09:00|6534.6|6531.8|6533.7|6530.9|6535|6532.2|6533.1|6529.8|30
1621559350000|2021-05-21 01:09:10|6533.8|6531|6533.7|6530.9|6533.8|6531|6533.7|6530.9|6
1621559360000|2021-05-21 01:09:20|6533.6|6530.8|6533.7|6530.9|6533.7|6530.9|6532.7|6529.9|1
1621559370000|2021-05-21 01:09:30|6533.4|6530.6|6533.7|6530.9|6533.7|6530.9|6533.4|6530.6|1
1621559380000|2021-05-21 01:09:40|6532.8|6530|6532.8|6530|6533.3|6530.5|6532.7|6529.9|1
1621559390000|2021-05-21 01:09:50|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|6533.3|6530.5|2
1621559400000|2021-05-21 01:10:00|6532.9|6530.1|6532.8|6530|6532.9|6530.1|6532.8|6530|0
1621559410000|2021-05-21 01:10:10|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|6532.7|6529.9|3
1621559430000|2021-05-21 01:10:30|6532.8|6530|6532.7|6529.9|6532.8|6530|6532.7|6529.9|3
1621559440000|2021-05-21 01:10:40|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|6531.7|6528.9|2
1621559450000|2021-05-21 01:10:50|6531.6|6528.8|6531.3|6528.5|6531.6|6528.8|6531.2|6528.4|0
1621559460000|2021-05-21 01:11:00|6531.7|6528.9|6532.3|6529.5|6532.3|6529.5|6531.2|6528.4|4
1621559470000|2021-05-21 01:11:10|6532.2|6529.4|6531.7|6528.9|6532.2|6529.4|6531.7|6528.9|1
1621559480000|2021-05-21 01:11:20|6531.3|6528.5|6527.3|6524.5|6531.3|6528.5|6526.8|6524|36
1621559490000|2021-05-21 01:11:30|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|6528.3|6525.5|0
1621559500000|2021-05-21 01:11:40|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|6529.3|6526.5|0
1621559510000|2021-05-21 01:11:50|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|6530.7|6527.9|2
1621559520000|2021-05-21 01:12:00|6530.6|6527.8|6530.7|6527.9|6530.7|6527.9|6530.5|6527.7|1
1621559530000|2021-05-21 01:12:10|6531.1|6528.3|6531.1|6528.3|6531.5|6528.7|6531.1|6528.3|5
1621559550000|2021-05-21 01:12:30|6530.7|6527.9|6529|6526.2|6530.7|6527.9|6529|6526.2|1
1621559560000|2021-05-21 01:12:40|6528.6|6525.8|6526.6|6523.8|6528.6|6525.8|6526.5|6523.7|21
1621559570000|2021-05-21 01:12:50|6527.1|6524.3|6527.2|6524.4|6527.7|6524.9|6527.1|6524.3|4
1621559580000|2021-05-21 01:13:00|6527.3|6524.5|6525.5|6522.7|6527.3|6524.5|6525|6522.2|5
1621559590000|2021-05-21 01:13:10|6525.6|6522.8|6526.5|6523.7|6527|6524.2|6525.5|6522.7|4
1621559600000|2021-05-21 01:13:20|6526.6|6523.8|6526.5|6523.7|6527.1|6524.3|6526.5|6523.7|0
1621559610000|2021-05-21 01:13:30|6525.6|6522.8|6526.1|6523.3|6526.1|6523.3|6525.5|6522.7|1
1621559620000|2021-05-21 01:13:40|6525.9|6523.1|6525.6|6522.8|6525.9|6523.1|6525.5|6522.7|0
1621559630000|2021-05-21 01:13:50|6526|6523.2|6526.2|6523.4|6526.2|6523.4|6526|6523.2|3
1621559640000|2021-05-21 01:14:00|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|6526.1|6523.3|3
1621559650000|2021-05-21 01:14:10|6527.7|6524.9|6528.1|6525.3|6529.5|6526.7|6527.7|6524.9|3
1621559660000|2021-05-21 01:14:20|6528.2|6525.4|6529.1|6526.3|6529.1|6526.3|6528.2|6525.4|3
1621559670000|2021-05-21 01:14:30|6528.6|6525.8|6529.1|6526.3|6529.2|6526.4|6528.6|6525.8|2
1621559680000|2021-05-21 01:14:40|6529.2|6526.4|6526.7|6523.9|6529.2|6526.4|6526.7|6523.9|5
1621559690000|2021-05-21 01:14:50|6526.9|6524.1|6527.1|6524.3|6527.1|6524.3|6526.5|6523.7|2
1621559700000|2021-05-21 01:15:00|6526.6|6523.8|6527.1|6524.3|6527.3|6524.5|6526.6|6523.8|0
1621559710000|2021-05-21 01:15:10|6526.5|6523.7|6526.5|6523.7|6528|6525.2|6526.1|6523.3|6
1621559720000|2021-05-21 01:15:20|6526.6|6523.8|6526.1|6523.3|6526.6|6523.8|6525.5|6522.7|0
1621559730000|2021-05-21 01:15:30|6526.5|6523.7|6523.1|6520.3|6526.5|6523.7|6522.1|6519.3|7
1621559740000|2021-05-21 01:15:40|6522.2|6519.4|6522.5|6519.7|6523.7|6520.9|6522.1|6519.3|4
1621559750000|2021-05-21 01:15:50|6522.6|6519.8|6522.1|6519.3|6523.1|6520.3|6522.1|6519.3|8
1621559760000|2021-05-21 01:16:00|6521.7|6518.9|6522.7|6519.9|6522.7|6519.9|6521.6|6518.8|0
1621559770000|2021-05-21 01:16:10|6523.1|6520.3|6525.7|6522.9|6525.7|6522.9|6523.1|6519.8|3
1621559780000|2021-05-21 01:16:20|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1621559790000|2021-05-21 01:16:30|6525|6522.2|6524.5|6521.7|6525|6522.2|6524.5|6521.7|0
1621559800000|2021-05-21 01:16:40|6523.2|6520.4|6523.2|6520.4|6523.7|6520.9|6523.1|6520.3|0
1621559810000|2021-05-21 01:16:50|6523.1|6520.3|6523.2|6520.4|6523.2|6520.4|6523.1|6520.3|5
1621559820000|2021-05-21 01:17:00|6523.6|6520.8|6525.1|6522.3|6525.2|6522.4|6523.6|6520.8|8
1621559830000|2021-05-21 01:17:10|6525.2|6522.4|6525.6|6522.8|6526.1|6523.3|6525.2|6522.4|2
1621559840000|2021-05-21 01:17:20|6525.5|6522.7|6526.1|6523.3|6526.1|6523.3|6525.5|6522.7|2
1621559850000|2021-05-21 01:17:30|6526.9|6524.1|6529.6|6526.8|6529.6|6526.8|6526.9|6524.1|10
1621559860000|2021-05-21 01:17:40|6529.7|6526.9|6530.1|6527.3|6530.6|6527.3|6529.7|6526.6|0
1621559870000|2021-05-21 01:17:50|6530|6527.2|6529.1|6526.3|6530|6527.2|6529.1|6526.3|0
1621559890000|2021-05-21 01:18:10|6528.6|6525.8|6527.2|6524.4|6528.6|6525.8|6526.7|6523.9|1
1621559900000|2021-05-21 01:18:20|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|6527.7|6524.9|1
1621559910000|2021-05-21 01:18:30|6527.3|6524.5|6527.1|6524.3|6527.3|6524.5|6527.1|6524.3|1
1621559920000|2021-05-21 01:18:40|6527.2|6524.4|6527.1|6524.3|6527.2|6524.4|6527.1|6524.3|0
1621559930000|2021-05-21 01:18:50|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|6527.2|6524.4|0
1621559940000|2021-05-21 01:19:00|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|1
1621559950000|2021-05-21 01:19:10|6527.2|6524.4|6529.7|6526.9|6529.7|6526.9|6527.2|6524.4|4
1621559970000|2021-05-21 01:19:30|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|0
1621559980000|2021-05-21 01:19:40|||||||||1
1621559990000|2021-05-21 01:19:50|6529.1|6526.3|6529.7|6526.9|6529.7|6526.9|6529.1|6526.3|6
1621560010000|2021-05-21 01:20:10|6529.2|6526.4|6528.5|6525.7|6529.2|6526.4|6528.5|6525.7|4
1621560040000|2021-05-21 01:20:40|6527.7|6524.9|6528.2|6525.4|6528.2|6525.4|6527.7|6524.9|0
1621560050000|2021-05-21 01:20:50|6528.1|6525.3|6528.2|6525.4|6528.2|6525.4|6527.7|6524.9|0
1621560060000|2021-05-21 01:21:00|6528.3|6525.5|6529.1|6526.3|6529.2|6526.4|6528.3|6525.5|1
1621560070000|2021-05-21 01:21:10|6529.2|6526.4|6529.1|6526.3|6529.2|6526.4|6529.1|6526.3|0
1621560080000|2021-05-21 01:21:20|6528.5|6525.7|6528.1|6525.3|6528.5|6525.7|6528.1|6525.3|0
1621560090000|2021-05-21 01:21:30|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|1
1621560100000|2021-05-21 01:21:40|6527.2|6524.4|6527.7|6524.9|6527.7|6524.9|6527.2|6524.4|1
1621560110000|2021-05-21 01:21:50|6527.6|6524.8|6527.5|6524.7|6527.6|6524.8|6527.5|6524.7|0
1621560120000|2021-05-21 01:22:00|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|0
1621560130000|2021-05-21 01:22:10|6526.7|6523.9|6527.7|6524.9|6527.7|6524.9|6526.7|6523.9|2
1621560140000|2021-05-21 01:22:20|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|0
1621560160000|2021-05-21 01:22:40|6527.6|6524.8|6528.1|6525.3|6528.1|6525.3|6527.6|6524.8|2
1621560170000|2021-05-21 01:22:50|6527.6|6524.8|6527.5|6524.7|6527.6|6524.8|6527.5|6524.7|6
1621560180000|2021-05-21 01:23:00|6527.6|6524.8|6527|6524.2|6527.6|6524.8|6527|6524.2|2
1621560190000|2021-05-21 01:23:10|6526|6523.2|6525.1|6522.3|6526|6523.2|6525.1|6522.3|3
1621560200000|2021-05-21 01:23:20|6525.7|6522.9|6527.2|6524.4|6527.6|6524.8|6525.7|6522.9|3
1621560210000|2021-05-21 01:23:30|6527.6|6524.8|6525.6|6522.8|6527.6|6524.8|6525.6|6522.8|0
1621560230000|2021-05-21 01:23:50|6525.5|6522.7|6525.7|6522.9|6525.7|6522.9|6525.5|6522.7|1
1621560240000|2021-05-21 01:24:00|6525.1|6522.3|6524.5|6521.7|6525.1|6522.3|6524.5|6521.7|1
1621560250000|2021-05-21 01:24:10|6524.4|6521.6|6523.7|6520.9|6524.4|6521.6|6523.5|6520.7|4
1621560260000|2021-05-21 01:24:20|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|0
1621560270000|2021-05-21 01:24:30|6523.5|6520.7|6523.4|6520.6|6523.5|6520.7|6523.4|6520.6|0
1621560280000|2021-05-21 01:24:40|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|0
1621560290000|2021-05-21 01:24:50|6522.6|6519.8|6522.7|6519.9|6522.7|6519.9|6522.6|6519.8|6
1621560300000|2021-05-21 01:25:00|6522.6|6519.8|6522.7|6519.9|6522.7|6519.9|6522.6|6519.8|3
1621560310000|2021-05-21 01:25:10|6522.6|6519.8|6522.5|6519.7|6522.7|6519.9|6522.5|6519.7|3
1621560320000|2021-05-21 01:25:20|6521.6|6518.8|6521.5|6518.7|6521.6|6518.8|6521.5|6518.7|0
1621560330000|2021-05-21 01:25:30|6521.6|6518.8|6522.5|6519.7|6522.5|6519.7|6521.5|6518.7|2
1621560340000|2021-05-21 01:25:40|6521.5|6518.7|6521.6|6518.8|6521.6|6518.8|6521.5|6518.7|1
1621560350000|2021-05-21 01:25:50|6521.1|6518.3|6521.5|6518.7|6521.6|6518.8|6521.1|6518.3|6
1621560360000|2021-05-21 01:26:00|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|6520.6|6517.8|11
1621560370000|2021-05-21 01:26:10|6521.5|6518.7|6521.6|6518.8|6521.6|6518.8|6521.1|6518.3|1
1621560380000|2021-05-21 01:26:20|6521.1|6518.3|6521.6|6518.8|6521.6|6518.8|6520.5|6517.7|2
1621560390000|2021-05-21 01:26:30|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|0
1621560400000|2021-05-21 01:26:40|6520.5|6517.7|6520.6|6517.8|6520.6|6517.8|6520.5|6517.7|0
1621560410000|2021-05-21 01:26:50|6520.5|6517.7|6521|6518.2|6521|6518.2|6520.5|6517.7|1
1621560420000|2021-05-21 01:27:00|6520.6|6517.8|6519.5|6516.7|6520.6|6517.8|6519.5|6516.7|0
1621560440000|2021-05-21 01:27:20|6519.7|6516.9|6522|6519.2|6522|6519.2|6519.7|6516.9|7
1621560460000|2021-05-21 01:27:40|6521.5|6518.7|6522.5|6519.7|6522.6|6519.8|6521.5|6518.7|11
1621560470000|2021-05-21 01:27:50|6522.6|6519.8|6522.7|6519.9|6522.7|6519.9|6522.6|6519.8|1
1621560480000|2021-05-21 01:28:00|6523.1|6520.3|6521.1|6518.3|6523.1|6520.3|6521|6518.2|0
1621560490000|2021-05-21 01:28:10|6521.4|6518.6|6519.6|6516.8|6521.4|6518.6|6519.6|6516.8|1
1621560500000|2021-05-21 01:28:20|6519.5|6516.7|6519.1|6516.3|6519.6|6516.8|6519|6516.2|2
1621560510000|2021-05-21 01:28:30|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|6519.5|6516.7|3
1621560520000|2021-05-21 01:28:40|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6518|6515.2|7
1621560530000|2021-05-21 01:28:50|6519.5|6516.7|6520.1|6517.3|6520.6|6517.8|6519.5|6516.7|2
1621560540000|2021-05-21 01:29:00|6520|6517.2|6519.6|6516.8|6520|6517.2|6519.5|6516.7|8
1621560550000|2021-05-21 01:29:10|6519.5|6516.7|6519.6|6516.8|6519.6|6516.8|6519.5|6516.7|4
1621560560000|2021-05-21 01:29:20|6519.5|6516.7|6519.6|6516.8|6519.6|6516.8|6519.5|6516.7|6
1621560570000|2021-05-21 01:29:30|6519.5|6516.7|6520.1|6517.3|6520.6|6517.8|6519.5|6516.7|11
1621560580000|2021-05-21 01:29:40|6519.6|6516.8|6519.7|6516.9|6519.7|6516.9|6519.5|6516.7|0
1621560590000|2021-05-21 01:29:50|6519.6|6516.8|6519.5|6516.7|6519.6|6516.8|6519.5|6516.7|0
1621560600000|2021-05-21 01:30:00|6519|6516.2|6517.6|6514.8|6519|6516.2|6516.7|6513.9|8
1621560610000|2021-05-21 01:30:10|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|6517.1|6514.3|6
1621560620000|2021-05-21 01:30:20|6517.6|6514.8|6520.1|6517.3|6520.1|6517.3|6517.6|6514.8|12
1621560630000|2021-05-21 01:30:30|6519.6|6516.8|6519.5|6516.7|6519.6|6516.8|6519.5|6516.7|1
1621560640000|2021-05-21 01:30:40|6518.6|6515.8|6519.2|6516.4|6519.5|6516.7|6517.8|6515|4
1621560650000|2021-05-21 01:30:50|6519.6|6516.8|6520.6|6517.8|6520.6|6517.8|6519.6|6516.8|3
1621560660000|2021-05-21 01:31:00|6521|6518.2|6521.5|6518.7|6521.5|6518.7|6520.1|6517.3|15
1621560670000|2021-05-21 01:31:10|6521.1|6518.3|6522|6519.2|6522|6519.2|6521.1|6518.3|0
1621560680000|2021-05-21 01:31:20|6521.5|6518.7|6523.1|6520.3|6523.1|6520.3|6521.5|6518.7|3
1621560690000|2021-05-21 01:31:30|6523.2|6520.4|6523.1|6520.3|6523.6|6520.8|6523.1|6520.3|0
1621560700000|2021-05-21 01:31:40|6522.6|6519.8|6522.5|6519.7|6522.6|6519.8|6522.5|6519.7|1
1621560710000|2021-05-21 01:31:50|6522.6|6519.8|6522.6|6519.8|6523.6|6520.8|6522.5|6519.7|1
1621560720000|2021-05-21 01:32:00|6522.5|6519.7|6522.5|6519.7|6522.7|6519.9|6522.5|6519.7|7
1621560730000|2021-05-21 01:32:10|6521.6|6518.8|6521.7|6518.9|6521.7|6518.9|6521.1|6518.3|10
1621560740000|2021-05-21 01:32:20|6522.5|6519.7|6522.1|6519.3|6523|6520.2|6522.1|6519.3|7
1621560750000|2021-05-21 01:32:30|6522.9|6520.1|6523.1|6520.3|6523.1|6520.3|6522.9|6520.1|2
1621560760000|2021-05-21 01:32:40|6523.2|6520.4|6521.6|6518.8|6523.2|6520.4|6521.6|6518.8|0
1621560770000|2021-05-21 01:32:50|6521.5|6518.7|6521.1|6518.3|6521.6|6518.8|6521|6518.2|5
1621560780000|2021-05-21 01:33:00|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|0
1621560790000|2021-05-21 01:33:10|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|0
1621560800000|2021-05-21 01:33:20|6521.6|6518.8|6521.5|6518.7|6521.6|6518.8|6521.5|6518.7|0
1621560810000|2021-05-21 01:33:30|6521.6|6518.8|6521.5|6518.7|6521.6|6518.8|6521.5|6518.7|0
1621560820000|2021-05-21 01:33:40|6521.6|6518.8|6523.5|6520.7|6523.5|6520.7|6521.6|6518.8|0
1621560830000|2021-05-21 01:33:50|6523|6520.2|6523|6520.2|6523|6520.2|6523|6520.2|0
1621560840000|2021-05-21 01:34:00|6522.9|6520.1|6522.5|6519.7|6522.9|6520.1|6521.6|6518.8|1
1621560860000|2021-05-21 01:34:20|6522.4|6519.6|6521.5|6518.7|6522.4|6519.6|6521.5|6518.7|0
1621560870000|2021-05-21 01:34:30|6521.6|6518.8|6522.1|6519.3|6522.1|6519.3|6521.6|6518.8|0
1621560880000|2021-05-21 01:34:40|6521.6|6518.8|6521.5|6518.7|6521.6|6518.8|6521|6518.2|2
1621560900000|2021-05-21 01:35:00|6521.6|6518.8|6522|6519.2|6522|6519.2|6521|6518.2|3
1621560910000|2021-05-21 01:35:10|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|4
1621560980000|2021-05-21 01:36:20|6521.4|6518.6|6521|6518.2|6521.4|6518.6|6521|6518.2|0
1621560990000|2021-05-21 01:36:30|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|0
1621561000000|2021-05-21 01:36:40|6521|6518.2|6520.6|6517.8|6521.5|6518.7|6520.6|6517.8|0
1621561010000|2021-05-21 01:36:50|6521|6518.2|6521.5|6518.7|6521.5|6518.7|6520.5|6517.7|8
1621561030000|2021-05-21 01:37:10|6521.1|6518.3|6521.5|6518.7|6521.5|6518.7|6519.5|6516.7|6
1621561050000|2021-05-21 01:37:30|6520.6|6517.8|6521.5|6518.7|6521.6|6518.8|6520.5|6517.7|2
1621561060000|2021-05-21 01:37:40|6522|6519.2|6523.1|6520.3|6523.1|6520.3|6522|6519.2|8
1621561070000|2021-05-21 01:37:50|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|6522.5|6519.7|0
1621561080000|2021-05-21 01:38:00|6522.7|6519.9|6522.6|6519.8|6522.7|6519.9|6522.6|6519.8|0
1621561090000|2021-05-21 01:38:10|6522.5|6519.7|6523.1|6520.3|6523.1|6520.3|6522.5|6519.7|3
1621561100000|2021-05-21 01:38:20|6522.6|6519.8|6523.1|6520.3|6523.1|6520.3|6522.6|6519.8|0
1621561110000|2021-05-21 01:38:30|6523|6520.2|6522.6|6519.8|6523|6520.2|6522.6|6519.8|0
1621561130000|2021-05-21 01:38:50|6522.5|6519.7|6522.7|6519.9|6522.7|6519.9|6521.5|6518.7|9
1621561140000|2021-05-21 01:39:00|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|0
1621561150000|2021-05-21 01:39:10|6522.5|6519.7|6523.1|6520.3|6523.1|6520.3|6522.5|6519.7|2
1621561160000|2021-05-21 01:39:20|6523.2|6520.4|6523.6|6520.8|6523.6|6520.8|6523.2|6520.4|0
1621561170000|2021-05-21 01:39:30|6524|6521.2|6522.6|6519.8|6524|6521.2|6522.6|6519.8|5
1621561200000|2021-05-21 01:40:00|6522.5|6519.7|6520.5|6517.7|6522.5|6519.7|6520|6517.2|7
1621561210000|2021-05-21 01:40:10|6520.6|6517.8|6520.5|6517.7|6521.5|6518.7|6520.5|6517.7|5
1621561220000|2021-05-21 01:40:20|6520|6517.2|6518.5|6515.7|6520|6517.2|6518.5|6515.7|0
1621561230000|2021-05-21 01:40:30|6518.1|6515.3|6519.5|6516.7|6519.5|6516.7|6517|6514.2|10
1621561240000|2021-05-21 01:40:40|6519.4|6516.6|6517.5|6514.7|6519.4|6516.6|6516.1|6513.3|20
1621561250000|2021-05-21 01:40:50|6517|6514.2|6516.1|6513.3|6517|6514.2|6516.1|6513.3|0
1621561260000|2021-05-21 01:41:00|6515.6|6512.8|6517.6|6514.8|6517.6|6514.8|6515.6|6512.8|0
1621561270000|2021-05-21 01:41:10|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6517.6|6514.8|4
1621561280000|2021-05-21 01:41:20|6518.6|6515.8|6519.5|6516.7|6519.5|6516.7|6518.6|6515.8|0
1621561310000|2021-05-21 01:41:50|6519|6516.2|6518.1|6515.3|6519|6516.2|6518.1|6515.3|1
1621561320000|2021-05-21 01:42:00|6517.5|6514.7|6517|6514.2|6517.5|6514.7|6517|6514.2|0
1621561330000|2021-05-21 01:42:10|6517.1|6514.3|6516.5|6513.7|6517.5|6514.7|6516.5|6513.7|12
1621561340000|2021-05-21 01:42:20|6516.4|6513.6|6515.6|6512.8|6516.4|6513.6|6515.5|6512.7|13
1621561350000|2021-05-21 01:42:30|6515.5|6512.7|6516.1|6513.3|6516.1|6513.3|6515|6512.2|21
1621561360000|2021-05-21 01:42:40|6516|6513.2|6514|6511.2|6516|6513.2|6514|6511.2|2
1621561370000|2021-05-21 01:42:50|6513.2|6510.4|6513|6510.2|6513.2|6510.4|6513|6510.2|26
1621561380000|2021-05-21 01:43:00|6511.6|6508.8|6508.6|6505.8|6512.6|6509.8|6508.5|6505.7|54
1621561390000|2021-05-21 01:43:10|6509.6|6506.8|6508.6|6505.8|6510.5|6507.7|6508|6505.2|26
1621561400000|2021-05-21 01:43:20|6509.1|6506.3|6508.6|6505.8|6510.6|6507.8|6508.5|6505.7|14
1621561410000|2021-05-21 01:43:30|6508.7|6505.9|6508.5|6505.7|6509.1|6506.3|6508|6505.2|10
1621561420000|2021-05-21 01:43:40|6508.4|6505.6|6507.5|6504.7|6508.5|6505.7|6506.6|6503.8|16
1621561430000|2021-05-21 01:43:50|6507.4|6504.6|6506.4|6503.6|6507.4|6504.6|6505.6|6502.8|13
1621561440000|2021-05-21 01:44:00|6505.6|6502.8|6504.5|6501.7|6505.6|6502.8|6503|6500.2|67
1621561450000|2021-05-21 01:44:10|6504.6|6501.8|6505|6502.2|6505|6502.2|6504.5|6501.7|5
1621561460000|2021-05-21 01:44:20|6505.5|6502.7|6504.5|6501.7|6506.2|6502.7|6504|6501.2|5
1621561470000|2021-05-21 01:44:30|6504.4|6501.6|6504.7|6501.9|6504.7|6501.9|6503.6|6500.8|6
1621561480000|2021-05-21 01:44:40|6504.6|6501.8|6504.5|6501.7|6504.7|6501.9|6504.5|6501.7|3
1621561490000|2021-05-21 01:44:50|6504.7|6501.9|6504.6|6501.8|6504.7|6501.9|6504.6|6501.8|3
1621561500000|2021-05-21 01:45:00|6504.5|6501.7|6504.6|6501.8|6505.1|6502.3|6504.5|6501.7|4
1621561510000|2021-05-21 01:45:10|6504.7|6501.9|6504.6|6501.8|6505.1|6502.3|6504.6|6501.8|0
1621561520000|2021-05-21 01:45:20|6505.1|6502.3|6506.6|6503.8|6507.1|6504.3|6505.1|6502.3|5
1621561530000|2021-05-21 01:45:30|6507.1|6504.3|6506.6|6503.8|6508.1|6505.3|6506.6|6503.8|13
1621561540000|2021-05-21 01:45:40|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|3
1621561550000|2021-05-21 01:45:50|6506|6503.2|6506.5|6503.7|6507.6|6504.8|6506|6503.2|2
1621561560000|2021-05-21 01:46:00|6506|6503.2|6506.1|6503.3|6506.1|6503.3|6506|6503.2|0
1621561590000|2021-05-21 01:46:30|6506|6503.2|6505.6|6502.8|6506|6503.2|6505.6|6502.8|0
1621561600000|2021-05-21 01:46:40|6506|6503.2|6505.6|6502.8|6506|6503.2|6505.5|6502.7|0
1621561610000|2021-05-21 01:46:50|||||||||1
1621561620000|2021-05-21 01:47:00|6505.5|6502.7|6505.1|6502.3|6505.5|6502.7|6504.5|6501.7|3
1621561630000|2021-05-21 01:47:10|6505.6|6502.8|6507.5|6504.7|6508.1|6505.3|6505.6|6502.8|10
1621561640000|2021-05-21 01:47:20|6507.2|6504.4|6508.6|6505.8|6508.6|6505.8|6507.1|6504.3|8
1621561650000|2021-05-21 01:47:30|6510|6507.2|6511.1|6508.3|6511.1|6508.3|6510|6507.2|236
1621561660000|2021-05-21 01:47:40|6511.5|6508.7|6512.7|6509.9|6513.5|6510.7|6511.3|6508.5|13
1621561670000|2021-05-21 01:47:50|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|6512.7|6509.9|3
1621561680000|2021-05-21 01:48:00|6513.3|6510.5|6513.6|6510.8|6514|6511.2|6512.5|6509.7|14
1621561690000|2021-05-21 01:48:10|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|0
1621561710000|2021-05-21 01:48:30|6513.4|6510.6|6511.3|6508.5|6513.4|6510.6|6511.1|6508.3|3
1621561720000|2021-05-21 01:48:40|6511.8|6509|6511.7|6508.9|6512.7|6509.9|6511.3|6508.5|8
1621561730000|2021-05-21 01:48:50|6511.8|6509|6511.8|6509|6511.8|6509|6511.8|6509|1
1621561740000|2021-05-21 01:49:00|6511.9|6509.1|6511.9|6509.1|6511.9|6509.1|6511.9|6509.1|0
1621561750000|2021-05-21 01:49:10|6511.7|6508.9|6511.7|6508.9|6511.7|6508.9|6511.7|6508.9|1
1621561760000|2021-05-21 01:49:20|6511.8|6509|6511.9|6509.1|6511.9|6509.1|6511.7|6508.9|1
1621561770000|2021-05-21 01:49:30|6512.7|6509.9|6512.7|6509.9|6512.8|6510|6512.7|6509.9|0
1621561780000|2021-05-21 01:49:40|6512.8|6510|6512.7|6509.9|6512.8|6510|6512.7|6509.9|0
1621561790000|2021-05-21 01:49:50|6512.8|6510|6512.7|6509.9|6513.3|6510.5|6512.7|6509.9|7
1621561800000|2021-05-21 01:50:00|6513.2|6510.4|6511.7|6508.9|6513.2|6510.4|6511.2|6508.4|7
1621561810000|2021-05-21 01:50:10|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|6511.3|6508.5|0
1621561840000|2021-05-21 01:50:40|6510.8|6508|6510.7|6507.9|6510.8|6508|6510.7|6507.9|2
1621561850000|2021-05-21 01:50:50|6510.2|6507.4|6509.3|6506.5|6510.2|6507.4|6508.8|6506|3
1621561860000|2021-05-21 01:51:00|6509.1|6506.3|6507.3|6504.5|6509.3|6506.5|6507.3|6504.5|9
1621561870000|2021-05-21 01:51:10|6506.8|6504|6507.3|6504.5|6507.3|6504.5|6506.8|6504|12
1621561880000|2021-05-21 01:51:20|6507.8|6505|6507.3|6504.5|6507.8|6505|6507.3|6504.5|7
1621561900000|2021-05-21 01:51:40|6508.8|6506|6511.7|6508.9|6511.8|6509|6508.8|6506|11
1621561910000|2021-05-21 01:51:50|6511.8|6509|6510.7|6507.9|6512.7|6509.9|6510.6|6507.8|7
1621561920000|2021-05-21 01:52:00|6510.8|6508|6510.8|6508|6510.8|6508|6510.7|6507.9|0
1621561930000|2021-05-21 01:52:10|6511.2|6508.4|6511.3|6508.5|6511.3|6508.5|6511.2|6508.4|1
1621561950000|2021-05-21 01:52:30|6511.8|6509|6511.7|6508.9|6511.8|6509|6511.7|6508.9|2
1621561960000|2021-05-21 01:52:40|6511.8|6509|6512.7|6509.9|6512.7|6509.9|6511.8|6509|1
1621561970000|2021-05-21 01:52:50|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6511.8|6509|8
1621561980000|2021-05-21 01:53:00|6512|6509.2|6510.1|6507.3|6512|6509.2|6509.3|6506.5|10
1621561990000|2021-05-21 01:53:10|6509.3|6506.5|6509.3|6506.5|6510.3|6507.5|6508.5|6505.7|2
1621562000000|2021-05-21 01:53:20|6508.7|6505.9|6509.3|6506.5|6509.3|6506.5|6508.7|6505.9|5
1621562010000|2021-05-21 01:53:30|6509.2|6506.4|6508.3|6505.5|6509.2|6506.4|6508.3|6505.5|0
1621562020000|2021-05-21 01:53:40|6508.4|6505.6|6508.8|6506|6509.3|6506.5|6508.3|6505.5|0
1621562030000|2021-05-21 01:53:50|6508.7|6505.9|6508.3|6505.5|6508.8|6506|6508.3|6505.5|1
1621562040000|2021-05-21 01:54:00|6508.7|6505.9|6509.3|6506.5|6509.3|6506.5|6508.7|6505.9|5
1621562050000|2021-05-21 01:54:10|6509.8|6507|6510.8|6508|6510.8|6508|6509.7|6506.9|1
1621562060000|2021-05-21 01:54:20|6510.7|6507.9|6510.7|6507.9|6510.7|6507.9|6510.7|6507.9|2
1621562070000|2021-05-21 01:54:30|6510.6|6507.8|6510.3|6507.5|6510.7|6507.9|6508.8|6506|3
1621562080000|2021-05-21 01:54:40|6510.1|6507.3|6510.3|6507.5|6510.3|6507.5|6509.7|6506.9|0
1621562100000|2021-05-21 01:55:00|6510.2|6507.4|6508.7|6505.9|6510.2|6507.4|6508.7|6505.9|1
1621562110000|2021-05-21 01:55:10|||||||||1
1621562130000|2021-05-21 01:55:30|6509.3|6506.5|6508.7|6505.9|6509.3|6506.5|6508.7|6505.9|1
1621562140000|2021-05-21 01:55:40|6508.8|6506|6509.7|6506.9|6509.8|6507|6508.8|6506|2
1621562150000|2021-05-21 01:55:50|6509.8|6507|6509.7|6506.9|6509.8|6507|6509.7|6506.9|1
1621562160000|2021-05-21 01:56:00|6509.8|6507|6509.7|6506.9|6509.8|6507|6509.7|6506.9|0
1621562170000|2021-05-21 01:56:10|6509.2|6506.4|6509.7|6506.9|6509.7|6506.9|6509.2|6506.4|0
1621562180000|2021-05-21 01:56:20|6509.6|6506.8|6507.7|6504.9|6509.7|6506.9|6507.2|6504.4|25
1621562190000|2021-05-21 01:56:30|6508.2|6505.4|6509.3|6506.5|6509.3|6506.5|6508.2|6505.4|237
1621562200000|2021-05-21 01:56:40|6509.4|6506.6|6510.3|6507.5|6510.3|6507.5|6509.4|6506.6|0
1621562210000|2021-05-21 01:56:50|6509.8|6507|6509.4|6506.6|6509.8|6507|6509.3|6506.5|0
1621562220000|2021-05-21 01:57:00|6509.8|6507|6507.4|6504.6|6509.8|6507|6507.3|6504.5|8
1621562230000|2021-05-21 01:57:10|6507.7|6504.9|6507.3|6504.5|6508.2|6505.4|6506.8|6504|7
1621562240000|2021-05-21 01:57:20|6507.4|6504.6|6506.8|6504|6507.8|6505|6506.8|6504|2
1621562250000|2021-05-21 01:57:30|6506.7|6503.9|6505.7|6502.9|6506.8|6504|6505.7|6502.9|4
1621562260000|2021-05-21 01:57:40|6505.5|6502.7|6505.8|6503|6506.3|6503.5|6505.5|6502.7|6
1621562270000|2021-05-21 01:57:50|6505.7|6502.9|6506.3|6503.5|6506.8|6504|6505.7|6502.9|0
1621562280000|2021-05-21 01:58:00|6505.8|6503|6503.2|6500.4|6505.8|6503|6503.2|6500.4|17
1621562290000|2021-05-21 01:58:10|6502.2|6499.4|6502.7|6499.9|6502.8|6500|6502.2|6499.4|21
1621562300000|2021-05-21 01:58:20|6502.3|6499.5|6502.7|6499.9|6502.8|6500|6501.7|6498.9|30
1621562310000|2021-05-21 01:58:30|6502.2|6499.4|6500.7|6497.9|6502.2|6499.4|6500.7|6497.9|13
1621562320000|2021-05-21 01:58:40|6501.1|6498.3|6500.7|6497.9|6501.3|6498.5|6500.7|6497.9|4
1621562330000|2021-05-21 01:58:50|6500.8|6498|6501.9|6499.1|6501.9|6499.1|6500.8|6498|12
1621562340000|2021-05-21 01:59:00|6502.7|6499.9|6502.3|6499.5|6502.8|6500|6501.9|6499.1|9
1621562350000|2021-05-21 01:59:10|6502.7|6499.9|6504.4|6501.6|6504.4|6501.6|6502.3|6499.5|8
1621562360000|2021-05-21 01:59:20|6503.8|6501|6503.8|6501|6504.3|6501.5|6503.8|6501|6
1621562370000|2021-05-21 01:59:30|6503.3|6500.5|6504.9|6502.1|6504.9|6502.1|6502.8|6500|52
1621562380000|2021-05-21 01:59:40|6504.8|6502|6504.3|6501.5|6504.8|6502|6504.3|6501.5|1
1621562390000|2021-05-21 01:59:50|6504.2|6501.4|6501.8|6499|6504.2|6501.4|6501.8|6499|23
1621562400000|2021-05-21 02:00:00|6502|6499.2|6501.8|6499|6502.8|6500|6501.3|6498.5|34
1621562410000|2021-05-21 02:00:10|6501.6|6498.8|6501.8|6499|6502.3|6499.5|6500.3|6497.5|14
1621562420000|2021-05-21 02:00:20|6501.7|6498.9|6500.9|6498.1|6501.7|6498.9|6500.8|6498|3
1621562430000|2021-05-21 02:00:30|6501.3|6498.5|6502.9|6500.1|6502.9|6500.1|6501.3|6498.5|9
1621562440000|2021-05-21 02:00:40|6502.8|6500|6503.2|6500.4|6503.8|6501|6502.8|6500|5
1621562450000|2021-05-21 02:00:50|6502.8|6500|6502.8|6500|6502.8|6500|6501.7|6498.9|4
1621562460000|2021-05-21 02:01:00|6502.7|6499.9|6503.3|6500.5|6503.3|6500.5|6502.7|6499.9|5
1621562470000|2021-05-21 02:01:10|6503.8|6501|6505.8|6503|6506.2|6503.4|6503.8|6501|2
1621562480000|2021-05-21 02:01:20|6505.9|6503.1|6507.4|6504.6|6507.9|6505.1|6505.9|6503.1|0
1621562490000|2021-05-21 02:01:30|6507.8|6505|6505.7|6502.9|6507.8|6505|6505.7|6502.9|1
1621562500000|2021-05-21 02:01:40|6505.4|6502.6|6505.3|6502.5|6505.8|6503|6504.4|6501.6|2
1621562510000|2021-05-21 02:01:50|6504.5|6501.7|6506.3|6503.5|6506.3|6503.5|6504.3|6501.5|4
1621562520000|2021-05-21 02:02:00|6505.8|6503|6505.3|6502.5|6505.8|6503|6504.8|6502|3
1621562530000|2021-05-21 02:02:10|6504.8|6502|6506.4|6503.6|6506.4|6503.6|6504.7|6501.9|48
1621562540000|2021-05-21 02:02:20|6505.4|6502.6|6504.8|6502|6505.4|6502.6|6504.8|6502|71
1621562550000|2021-05-21 02:02:30|6504.7|6501.9|6504.9|6502.1|6504.9|6502.1|6504.7|6501.9|3
1621562560000|2021-05-21 02:02:40|6504.8|6502|6503.9|6501.1|6504.9|6502.1|6503.8|6501|3
1621562570000|2021-05-21 02:02:50|6503.8|6501|6502.9|6500.1|6503.8|6501|6502.9|6500.1|3
1621562580000|2021-05-21 02:03:00|6503.3|6500.5|6502.9|6500.1|6503.3|6500.5|6502.9|6500.1|1
1621562590000|2021-05-21 02:03:10|6502.8|6500|6501.8|6499|6502.8|6500|6500.4|6497.6|10
1621562600000|2021-05-21 02:03:20|6501|6498.2|6500|6496|6501|6498.2|6498.8|6496|14
1621562610000|2021-05-21 02:03:30|6499.3|6496.5|6498.9|6496.1|6500|6496.7|6498.4|6495.6|15
1621562620000|2021-05-21 02:03:40|6500|6496|6499.8|6497|6500.2|6497.4|6499.8|6496|2
1621562630000|2021-05-21 02:03:50|6499.4|6496.6|6498.8|6496|6499.4|6496.6|6498.8|6496|6
1621562640000|2021-05-21 02:04:00|6498.6|6495.8|6497.4|6494.6|6498.6|6495.8|6496.8|6494|30
1621562650000|2021-05-21 02:04:10|6498.8|6496|6497.9|6495.1|6498.9|6496.1|6497.8|6495|0
1621562660000|2021-05-21 02:04:20|6498.3|6495.5|6497.9|6495.1|6498.3|6495.5|6497.8|6495|19
1621562680000|2021-05-21 02:04:40|6498.3|6495.5|6496.3|6493.5|6498.3|6495.5|6495.4|6492.6|6
1621562690000|2021-05-21 02:04:50|6496.2|6493.4|6495.4|6492.6|6496.8|6494|6495.4|6492.6|6
1621562700000|2021-05-21 02:05:00|6495.8|6493|6494.3|6491.5|6495.8|6493|6493.8|6491|94
1621562710000|2021-05-21 02:05:10|6494.4|6491.6|6495.8|6493|6495.8|6493|6494.3|6491.5|4
1621562720000|2021-05-21 02:05:20|6496.4|6493.6|6497.7|6494.9|6497.8|6495|6496.4|6493.6|6
1621562730000|2021-05-21 02:05:30|6497.3|6494.5|6497.3|6494.5|6497.8|6495|6497.3|6494.5|0
1621562740000|2021-05-21 02:05:40|6497.7|6494.9|6497.7|6494.9|6497.7|6494.9|6497.7|6494.9|0
1621562750000|2021-05-21 02:05:50|6497.8|6495|6496.8|6494|6498.3|6495.5|6496.8|6494|3
1621562760000|2021-05-21 02:06:00|6496.3|6493.5|6497.9|6495.1|6497.9|6495.1|6496.3|6493.5|2
1621562770000|2021-05-21 02:06:10|6498.3|6495.5|6497.8|6495|6498.3|6495.5|6497.8|6495|1
1621562780000|2021-05-21 02:06:20|6496.8|6494|6495.4|6492.6|6496.8|6494|6494.9|6492.1|5
1621562790000|2021-05-21 02:06:30|6494.4|6491.6|6494.9|6492.1|6494.9|6492.1|6494.4|6491.6|6
1621562800000|2021-05-21 02:06:40|6495|6492.2|6495.8|6493|6496.8|6494|6495|6492.2|6
1621562810000|2021-05-21 02:06:50|6495.7|6492.9|6494.9|6492.1|6495.7|6492.9|6494.2|6491.4|14
1621562820000|2021-05-21 02:07:00|6495.7|6492.9|6495.8|6493|6495.8|6493|6495.7|6492.9|0
1621562830000|2021-05-21 02:07:10|6495.7|6492.9|6496.9|6494.1|6496.9|6494.1|6495.3|6492.5|1
1621562840000|2021-05-21 02:07:20|6496.8|6494|6497.3|6494.5|6497.8|6495|6496.8|6494|7
1621562850000|2021-05-21 02:07:30|6497.2|6494.4|6497.3|6494.5|6497.3|6494.5|6496.9|6494.1|1
1621562860000|2021-05-21 02:07:40|6496.9|6494.1|6495.9|6493.1|6497.3|6494.5|6495.8|6493|12
1621562870000|2021-05-21 02:07:50|6495.8|6493|6496.8|6494|6496.9|6494.1|6495.8|6493|5
1621562880000|2021-05-21 02:08:00|6495.9|6493.1|6496.3|6493.5|6496.8|6494|6495.9|6493.1|11
1621562890000|2021-05-21 02:08:10|6496.8|6494|6496.7|6493.9|6497.2|6494.4|6496.7|6493.9|13
1621562900000|2021-05-21 02:08:20|6496.6|6493.8|6494.9|6492.1|6496.6|6493.8|6494.4|6491.6|4
1621562910000|2021-05-21 02:08:30|6495.3|6492.5|6495.3|6492.5|6495.3|6492.5|6494.8|6492|1
1621562920000|2021-05-21 02:08:40|6495.4|6492.6|6495.8|6493|6495.9|6493.1|6495.4|6492.6|2
1621562930000|2021-05-21 02:08:50|6496.2|6493.4|6495.8|6493|6496.3|6493.5|6495.8|6493|2
1621562940000|2021-05-21 02:09:00|6495.7|6492.9|6495.8|6493|6496.3|6493.5|6495.7|6492.9|0
1621562950000|2021-05-21 02:09:10|6496.3|6493.5|6496.8|6494|6496.8|6494|6496.3|6493.5|2
1621562960000|2021-05-21 02:09:20|6496.4|6493.6|6496.8|6494|6496.8|6494|6496.3|6493.5|1
1621562970000|2021-05-21 02:09:30|6496.7|6493.9|6496.4|6493.6|6496.7|6493.9|6496.3|6493.5|0
1621562980000|2021-05-21 02:09:40|6496.7|6493.9|6495.9|6493.1|6496.7|6493.9|6495.9|6493.1|0
1621562990000|2021-05-21 02:09:50|6496.3|6493.5|6496.9|6494.1|6496.9|6494.1|6496.3|6493.5|4
1621563000000|2021-05-21 02:10:00|6497.3|6494.5|6495.8|6493|6497.3|6494.5|6495.8|6493|8
1621563010000|2021-05-21 02:10:10|6495.7|6492.9|6495.9|6493.1|6495.9|6493.1|6495.7|6492.9|3
1621563020000|2021-05-21 02:10:20|6496.4|6493.6|6496.8|6494|6496.8|6494|6496.4|6493.6|0
1621563030000|2021-05-21 02:10:30|6496.4|6493.6|6496.3|6493.5|6496.4|6493.6|6496.3|6493.5|1
1621563040000|2021-05-21 02:10:40|6496.8|6494|6496.3|6493.5|6497.9|6495.1|6495.2|6492.4|54
1621563050000|2021-05-21 02:10:50|6496.7|6493.9|6497.3|6494.5|6497.3|6494.5|6496.3|6493.5|4
1621563060000|2021-05-21 02:11:00|6497.2|6494.4|6495.9|6493.1|6497.2|6494.4|6495.8|6493|3
1621563070000|2021-05-21 02:11:10|6495.8|6493|6495.8|6493|6496.3|6493.5|6495.8|6493|1
1621563080000|2021-05-21 02:11:20|6495.3|6492.5|6495.6|6492.8|6495.8|6493|6495.3|6492.5|4
1621563090000|2021-05-21 02:11:30|6495.2|6492.4|6494.7|6491.9|6495.2|6492.4|6494.7|6491.9|0
1621563100000|2021-05-21 02:11:40|6494.8|6492|6494.7|6491.9|6495.2|6492.4|6494.7|6491.9|1
1621563120000|2021-05-21 02:12:00|6494.2|6491.4|6495.4|6492.6|6495.4|6492.6|6494.2|6491.4|3
1621563130000|2021-05-21 02:12:10|6495.8|6493|6495.8|6493|6495.8|6493|6495.8|6493|0
1621563140000|2021-05-21 02:12:20|6495.7|6492.9|6495.3|6492.5|6495.7|6492.9|6495.3|6492.5|0
1621563150000|2021-05-21 02:12:30|6494.8|6492|6495.3|6492.5|6495.3|6492.5|6494.8|6492|3
1621563160000|2021-05-21 02:12:40|6494.8|6492|6494.7|6491.9|6494.8|6492|6494.7|6491.9|1
1621563170000|2021-05-21 02:12:50|6494.8|6492|6495.2|6492.4|6495.3|6492.5|6494.8|6492|0
1621563180000|2021-05-21 02:13:00|6494.8|6492|6495.8|6493|6495.8|6493|6494.8|6492|1
1621563190000|2021-05-21 02:13:10|6495.7|6492.9|6495.8|6493|6495.8|6493|6495.7|6492.9|0
1621563210000|2021-05-21 02:13:30|6495.9|6493.1|6495.8|6493|6495.9|6493.1|6495.2|6492.4|2
1621563220000|2021-05-21 02:13:40|6495.7|6492.9|6494.2|6491.4|6495.7|6492.9|6494.2|6491.4|21
1621563230000|2021-05-21 02:13:50|6494.1|6491.3|6492.7|6489.9|6494.1|6491.3|6492.7|6489.9|11
1621563240000|2021-05-21 02:14:00|6492.2|6489.4|6491.7|6488.9|6492.7|6489.9|6491.7|6488.9|12
1621563250000|2021-05-21 02:14:10|6492.7|6489.9|6494.7|6491.9|6494.8|6492|6492.2|6489.4|36
1621563260000|2021-05-21 02:14:20|6494.3|6491.5|6493.8|6491|6494.3|6491.5|6493.8|6491|3
1621563270000|2021-05-21 02:14:30|6493.9|6491.1|6493.8|6491|6494.8|6492|6493.8|6491|7
1621563280000|2021-05-21 02:14:40|6493.4|6490.6|6493.4|6490.6|6493.4|6490.6|6493.4|6490.6|0
1621563290000|2021-05-21 02:14:50|6493.3|6490.5|6492.3|6489.5|6493.3|6490.5|6492.3|6489.5|7
1621563300000|2021-05-21 02:15:00|6491.8|6489|6491.7|6488.9|6491.8|6489|6491.2|6488.4|6
1621563310000|2021-05-21 02:15:10|6491.2|6488.4|6491.2|6488.4|6491.3|6488.5|6490.8|6488|0
1621563320000|2021-05-21 02:15:20|6491.3|6488.5|6490.7|6487.9|6491.3|6488.5|6490.7|6487.9|0
1621563330000|2021-05-21 02:15:30|6490.8|6488|6491.3|6488.5|6491.9|6489.1|6490.8|6488|0
1621563340000|2021-05-21 02:15:40|6490.8|6488|6490.8|6488|6490.8|6488|6490.7|6487.9|2
1621563360000|2021-05-21 02:16:00|6490.7|6487.9|6490.7|6487.9|6490.8|6488|6490.2|6487.4|8
1621563370000|2021-05-21 02:16:10|6490.8|6488|6491.3|6488.5|6491.3|6488.5|6490.7|6487.9|0
1621563380000|2021-05-21 02:16:20|6491.2|6488.4|6490.7|6487.9|6491.2|6488.4|6490.7|6487.9|0
1621563390000|2021-05-21 02:16:30|6490.8|6488|6491.3|6488.5|6491.8|6489|6490.7|6487.9|2
1621563400000|2021-05-21 02:16:40|6490.9|6488.1|6489.7|6486.9|6490.9|6488.1|6489.2|6486.4|11
1621563410000|2021-05-21 02:16:50|6489.9|6487.1|6489.7|6486.9|6489.9|6487.1|6489.7|6486.9|0
1621563420000|2021-05-21 02:17:00|6489.2|6486.4|6489.7|6486.9|6489.7|6486.9|6489.2|6486.4|0
1621563430000|2021-05-21 02:17:10|6489.8|6487|6489.7|6486.9|6489.9|6487.1|6489.7|6486.9|0
1621563450000|2021-05-21 02:17:30|6489.3|6486.5|6489.3|6486.5|6489.3|6486.5|6489.3|6486.5|0
1621563460000|2021-05-21 02:17:40|6489.2|6486.4|6488.9|6486.1|6489.2|6486.4|6488.8|6486|0
1621563480000|2021-05-21 02:18:00|6489.3|6486.5|6489.8|6487|6489.8|6487|6489.3|6486.5|0
1621563490000|2021-05-21 02:18:10|6489.9|6487.1|6490.7|6487.9|6490.8|6488|6489.8|6487|12
1621563500000|2021-05-21 02:18:20|6489.8|6487|6489.9|6487.1|6489.9|6487.1|6489.8|6487|0
1621563510000|2021-05-21 02:18:30|6490.4|6487.6|6490.3|6487.5|6490.9|6488.1|6490.3|6487.5|1
1621563530000|2021-05-21 02:18:50|6489.9|6487.1|6489.7|6486.9|6489.9|6487.1|6489.7|6486.9|1
1621563540000|2021-05-21 02:19:00|6489.3|6486.5|6489.9|6487.1|6489.9|6487.1|6489.3|6486.5|1
1621563550000|2021-05-21 02:19:10|6490.3|6487.5|6490.3|6487.5|6490.4|6487.6|6490.3|6487.5|1
1621563570000|2021-05-21 02:19:30|6489.9|6487.1|6490.8|6488|6490.9|6488.1|6489.9|6487.1|0
1621563580000|2021-05-21 02:19:40|6490.3|6487.5|6489.7|6486.9|6490.3|6487.5|6489.7|6486.9|1
1621563600000|2021-05-21 02:20:00|6489.3|6486.5|6489.3|6486.5|6489.3|6486.5|6488.8|6486|1
1621563610000|2021-05-21 02:20:10|6489.4|6486.6|6489.8|6487|6489.8|6487|6489.4|6486.6|0
1621563620000|2021-05-21 02:20:20|6489.9|6487.1|6490.8|6488|6490.8|6488|6489.9|6487.1|0
1621563630000|2021-05-21 02:20:30|6490.9|6488.1|6491.3|6488.5|6491.3|6488.5|6490.8|6488|2
1621563650000|2021-05-21 02:20:50|6490.8|6488|6491.8|6489|6491.8|6489|6490.8|6488|0
1621563660000|2021-05-21 02:21:00|6492.2|6489.4|6492.2|6489.4|6492.3|6489.5|6492.2|6489.4|1
1621563670000|2021-05-21 02:21:10|6490.9|6488.1|6491.8|6489|6491.8|6489|6490.9|6488.1|0
1621563680000|2021-05-21 02:21:20|6491.9|6489.1|6491.4|6488.6|6491.9|6489.1|6490.8|6488|1
1621563690000|2021-05-21 02:21:30|6491.3|6488.5|6491.8|6489|6491.8|6489|6491.3|6488.5|2
1621563700000|2021-05-21 02:21:40|6491.3|6488.5|6492.2|6489.4|6492.3|6489.5|6491.3|6488.5|1
1621563710000|2021-05-21 02:21:50|6492.3|6489.5|6492.2|6489.4|6492.3|6489.5|6492.2|6489.4|0
1621563720000|2021-05-21 02:22:00|6492.1|6489.3|6491.3|6488.5|6492.1|6489.3|6491.3|6488.5|0
1621563730000|2021-05-21 02:22:10|6491.2|6488.4|6490.8|6488|6491.3|6488.5|6490.8|6488|0
1621563740000|2021-05-21 02:22:20|6490.9|6488.1|6489.8|6487|6490.9|6488.1|6489.8|6487|0
1621563750000|2021-05-21 02:22:30|6489.9|6487.1|6489.9|6487.1|6490.4|6487.6|6489.9|6487.1|0
1621563760000|2021-05-21 02:22:40|6490.3|6487.5|6490.3|6487.5|6490.8|6488|6490.3|6487.5|2
1621563770000|2021-05-21 02:22:50|6490.4|6487.6|6491.4|6488.6|6491.4|6488.6|6490.4|6487.6|0
1621563780000|2021-05-21 02:23:00|6491.8|6489|6491.8|6489|6492.8|6490|6491.4|6488.6|4
1621563790000|2021-05-21 02:23:10|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|6491.7|6488.9|0
1621563800000|2021-05-21 02:23:20|6490.9|6488.1|6493|6490.2|6493|6490.2|6490.9|6488.1|8
1621563810000|2021-05-21 02:23:30|6493.4|6490.6|6492.9|6490.1|6493.4|6490.6|6492.9|6490.1|1
1621563820000|2021-05-21 02:23:40|6493.8|6491|6493.3|6490.5|6493.8|6491|6493.3|6490.5|0
1621563830000|2021-05-21 02:23:50|6492.8|6490|6492.8|6490|6492.8|6490|6492.8|6490|0
1621563840000|2021-05-21 02:24:00|6492.4|6489.6|6491.8|6489|6492.4|6489.6|6490.9|6488.1|34
1621563850000|2021-05-21 02:24:10|6491.9|6489.1|6492.9|6490.1|6492.9|6490.1|6491.9|6489.1|2
1621563870000|2021-05-21 02:24:30|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|0
1621563890000|2021-05-21 02:24:50|6493.8|6491|6494.3|6491.5|6494.3|6491.5|6493.8|6491|2
1621563900000|2021-05-21 02:25:00|6493.8|6491|6493.8|6491|6493.9|6491.1|6493.7|6490.9|0
1621563910000|2021-05-21 02:25:10|6494.8|6492|6494.3|6491.5|6494.8|6492|6494.3|6491.5|1
1621563920000|2021-05-21 02:25:20|6494.4|6491.6|6494.9|6492.1|6494.9|6492.1|6494.4|6491.6|1
1621563930000|2021-05-21 02:25:30|6495.3|6492.5|6495.3|6492.5|6495.3|6492.5|6495.3|6492.5|0
1621563940000|2021-05-21 02:25:40|6494.8|6492|6494.3|6491.5|6494.8|6492|6494.3|6491.5|1
1621563950000|2021-05-21 02:25:50|6494.4|6491.6|6494.3|6491.5|6495.3|6492.5|6494.3|6491.5|1
1621563960000|2021-05-21 02:26:00|6494.8|6492|6494.8|6492|6495.3|6492.5|6494.3|6491.5|1
1621563970000|2021-05-21 02:26:10|6494.9|6492.1|6494.8|6492|6495.2|6492.4|6494.8|6492|0
1621563980000|2021-05-21 02:26:20|6493.7|6490.9|6493.9|6491.1|6493.9|6491.1|6493.7|6490.9|9
1621563990000|2021-05-21 02:26:30|6494.3|6491.5|6493.9|6491.1|6494.3|6491.5|6493.8|6491|0
1621564000000|2021-05-21 02:26:40|6494.2|6491.4|6493.8|6491|6494.2|6491.4|6493.8|6491|0
1621564010000|2021-05-21 02:26:50|6493.7|6490.9|6493.3|6490.5|6493.7|6490.9|6493.3|6490.5|0
1621564020000|2021-05-21 02:27:00|6493.8|6491|6493.3|6490.5|6493.8|6491|6493.3|6490.5|10
1621564030000|2021-05-21 02:27:10|6493.8|6491|6493.3|6490.5|6493.8|6491|6493.3|6490.5|3
1621564040000|2021-05-21 02:27:20|6492.8|6490|6492.3|6489.5|6492.8|6490|6492.3|6489.5|0
1621564050000|2021-05-21 02:27:30|6492.4|6489.6|6492.8|6490|6492.8|6490|6492.4|6489.6|0
1621564060000|2021-05-21 02:27:40|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|1
1621564080000|2021-05-21 02:28:00|6493|6490.2|6493.8|6491|6493.8|6491|6493|6490.2|0
1621564090000|2021-05-21 02:28:10|6493.7|6490.9|6493.8|6491|6493.8|6491|6492.9|6490.1|1
1621564100000|2021-05-21 02:28:20|6493.9|6491.1|6493.3|6490.5|6493.9|6491.1|6493.3|6490.5|0
1621564120000|2021-05-21 02:28:40|6493.4|6490.6|6493.9|6491.1|6493.9|6491.1|6493.4|6490.6|0
1621564130000|2021-05-21 02:28:50|6493.8|6491|6493.3|6490.5|6493.8|6491|6493.3|6490.5|1
1621564140000|2021-05-21 02:29:00|6493.7|6490.9|6492.3|6489.5|6493.7|6490.9|6491.8|6489|3
1621564150000|2021-05-21 02:29:10|6492.2|6489.4|6492.2|6489.4|6492.3|6489.5|6492.2|6489.4|0
1621564160000|2021-05-21 02:29:20|6492|6489.2|6490.8|6488|6492|6489.2|6490.8|6488|3
1621564170000|2021-05-21 02:29:30|6490.9|6488.1|6491.3|6488.5|6491.3|6488.5|6490.3|6487.5|2
1621564180000|2021-05-21 02:29:40|6490.9|6488.1|6490.4|6487.6|6490.9|6488.1|6490.3|6487.5|3
1621564190000|2021-05-21 02:29:50|6490.9|6488.1|6489.7|6486.9|6490.9|6488.1|6489.7|6486.9|4
1621564200000|2021-05-21 02:30:00|6489.4|6486.6|6490.7|6487.9|6490.8|6488|6489.4|6486.6|2
1621564210000|2021-05-21 02:30:10|6490.2|6487.4|6488.9|6486.1|6490.2|6487.4|6488.8|6486|0
1621564220000|2021-05-21 02:30:20|6488.8|6486|6486.8|6484|6488.8|6486|6486.4|6483.6|323
1621564230000|2021-05-21 02:30:30|6487.2|6484.4|6488.9|6486.1|6488.9|6486.1|6486.8|6484|32
1621564240000|2021-05-21 02:30:40|6489.8|6487|6490.4|6487.6|6490.4|6487.6|6488.9|6486.1|3
1621564250000|2021-05-21 02:30:50|6490.8|6488|6489.9|6487.1|6490.9|6488.1|6489.3|6486.5|8
1621564260000|2021-05-21 02:31:00|6489.8|6487|6490.8|6488|6490.8|6488|6488.8|6486|41
1621564270000|2021-05-21 02:31:10|6490.6|6487.8|6489.9|6487.1|6490.6|6487.8|6489.9|6487.1|0
1621564280000|2021-05-21 02:31:20|6489.8|6487|6489.3|6486.5|6489.8|6487|6488.8|6486|28
1621564290000|2021-05-21 02:31:30|6488.9|6486.1|6490.3|6487.5|6490.3|6487.5|6488.9|6486.1|5
1621564300000|2021-05-21 02:31:40|6489.3|6486.5|6489.8|6487|6489.8|6487|6489.3|6486.5|6
1621564310000|2021-05-21 02:31:50|6489.4|6486.6|6491|6488.2|6491.8|6489|6489.4|6486.6|2
1621564320000|2021-05-21 02:32:00|6491.8|6489|6492.8|6490|6492.8|6490|6491.3|6488.5|5
1621564330000|2021-05-21 02:32:10|6493.3|6490.5|6494|6491.2|6494.9|6492.1|6493.3|6490.5|13
1621564340000|2021-05-21 02:32:20|6493.9|6491.1|6493.4|6490.6|6494.8|6492|6492.9|6490.1|3
1621564350000|2021-05-21 02:32:30|6492.9|6490.1|6491.8|6489|6492.9|6490.1|6491|6488.2|5
1621564360000|2021-05-21 02:32:40|6491.9|6489.1|6490.9|6488.1|6491.9|6489.1|6490.4|6487.6|1
1621564370000|2021-05-21 02:32:50|||||||||3
1621564380000|2021-05-21 02:33:00|6490.8|6488|6490.9|6488.1|6490.9|6488.1|6489.9|6487.1|0
1621564390000|2021-05-21 02:33:10|6491|6488.2|6490.8|6488|6491.8|6489|6490.8|6488|1
1621564400000|2021-05-21 02:33:20|6490.9|6488.1|6489.9|6487.1|6490.9|6488.1|6489.8|6487|6
1621564410000|2021-05-21 02:33:30|6489.8|6487|6488.8|6486|6489.8|6487|6488.7|6485.9|1
1621564420000|2021-05-21 02:33:40|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|0
1621564430000|2021-05-21 02:33:50|6488.8|6486|6487.8|6485|6488.9|6486.1|6487.8|6485|7
1621564440000|2021-05-21 02:34:00|6486.9|6484.1|6486.8|6484|6486.9|6484.1|6486.8|6484|16
1621564450000|2021-05-21 02:34:10|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|4
1621564460000|2021-05-21 02:34:20|6486.8|6484|6486.8|6484|6486.9|6484.1|6486.8|6484|5
1621564470000|2021-05-21 02:34:30|6486.9|6484.1|6488.4|6485.6|6488.4|6485.6|6486.9|6484.1|3
1621564480000|2021-05-21 02:34:40|6488.8|6486|6489.3|6486.5|6489.8|6487|6488.8|6486|2
1621564490000|2021-05-21 02:34:50|6488.9|6486.1|6488.3|6485.5|6488.9|6486.1|6488.3|6485.5|10
1621564500000|2021-05-21 02:35:00|6488.8|6486|6492.5|6489.7|6492.5|6489.7|6488.8|6486|6
1621564510000|2021-05-21 02:35:10|6492.4|6489.6|6492.9|6490.1|6493.9|6491.1|6492.3|6489.5|24
1621564520000|2021-05-21 02:35:20|6493|6490.2|6492.9|6490.1|6493.5|6490.7|6492.9|6490.1|0
1621564530000|2021-05-21 02:35:30|6492.8|6490|6493.4|6490.6|6493.4|6490.6|6491.5|6488.7|8
1621564540000|2021-05-21 02:35:40|6493.5|6490.7|6493.9|6491.1|6494.1|6491.3|6493.5|6490.7|1
1621564550000|2021-05-21 02:35:50|6494.6|6490.6|6495.3|6492.5|6497.3|6494.5|6494.1|6490.6|14
1621564560000|2021-05-21 02:36:00|6494.4|6491.6|6495|6492.2|6496|6493.2|6493.8|6491|27
1621564570000|2021-05-21 02:36:10|6495.1|6492.3|6491.9|6489.1|6495.5|6492.7|6491.9|6489.1|40
1621564580000|2021-05-21 02:36:20|6491.5|6488.7|6489.9|6487.1|6491.5|6488.7|6489.9|6487.1|7
1621564590000|2021-05-21 02:36:30|6490.3|6487.5|6491.8|6489|6491.8|6489|6490.3|6487.5|0
1621564600000|2021-05-21 02:36:40|6492.3|6489.5|6489.9|6487.1|6492.3|6489.5|6489.8|6487|1
1621564610000|2021-05-21 02:36:50|6489.8|6487|6488.3|6485.5|6489.8|6487|6488.2|6485.4|16
1621564620000|2021-05-21 02:37:00|6488.8|6486|6487.9|6485.1|6489|6486|6487.4|6484.4|8
1621564630000|2021-05-21 02:37:10|6488.3|6485.5|6489.3|6486.5|6490.3|6487.5|6488.3|6485.5|8
1621564650000|2021-05-21 02:37:30|6490.3|6487.5|6490.8|6488|6490.9|6488.1|6490.3|6487.5|2
1621564660000|2021-05-21 02:37:40|6490.9|6488.1|6491.8|6489|6492.3|6489.5|6490.3|6487.5|3
1621564670000|2021-05-21 02:37:50|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|6490.8|6488|8
1621564680000|2021-05-21 02:38:00|6491.8|6489|6492.8|6490|6493.3|6490.5|6491.8|6489|0
1621564690000|2021-05-21 02:38:10|6492.3|6489.5|6490.3|6487.5|6492.3|6489.5|6490.3|6487.5|6
1621564700000|2021-05-21 02:38:20|6490.5|6487.7|6492.3|6489.5|6492.3|6489.5|6490.5|6487.7|1
1621564710000|2021-05-21 02:38:30|6492.8|6490|6490.8|6488|6492.8|6490|6490.8|6488|1
1621564720000|2021-05-21 02:38:40|6491.8|6489|6492.3|6489.5|6492.3|6489.5|6491.7|6488.9|5
1621564730000|2021-05-21 02:38:50|6491.9|6489.1|6489.3|6486.5|6491.9|6489.1|6489.1|6486.3|98
1621564740000|2021-05-21 02:39:00|6489.2|6486.4|6489.3|6486.5|6489.8|6487|6487.7|6484.9|51
1621564750000|2021-05-21 02:39:10|6489.2|6486.4|6488.9|6486.1|6489.2|6486.4|6488.3|6485.5|1
1621564760000|2021-05-21 02:39:20|6488.8|6486|6488.8|6486|6488.8|6486|6488.8|6486|0
1621564770000|2021-05-21 02:39:30|6488.7|6485.9|6488.9|6486.1|6488.9|6486.1|6488.4|6485.6|1
1621564780000|2021-05-21 02:39:40|6489|6486.2|6489.2|6486.4|6489.8|6487|6489|6486.2|1
1621564790000|2021-05-21 02:39:50|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|0
1621564800000|2021-05-21 02:40:00|6489.3|6486.5|6487.8|6485|6489.3|6486.5|6487.8|6485|0
1621564810000|2021-05-21 02:40:10|6487.9|6485.1|6488.3|6485.5|6488.3|6485.5|6487.9|6485.1|2
1621564830000|2021-05-21 02:40:30|6487.8|6485|6488.3|6485.5|6488.3|6485.5|6487.3|6484.5|5
1621564840000|2021-05-21 02:40:40|6487.8|6485|6487.5|6484.7|6487.8|6485|6487.3|6484.5|0
1621564850000|2021-05-21 02:40:50|6488.8|6486|6489.8|6487|6489.8|6487|6488.3|6485.5|0
1621564860000|2021-05-21 02:41:00|6490.3|6487.5|6490.3|6487.5|6490.9|6488.1|6490|6487.2|4
1621564870000|2021-05-21 02:41:10|6490.4|6487.6|6490.9|6488.1|6490.9|6488.1|6490.4|6487.6|0
1621564880000|2021-05-21 02:41:20|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|6491.9|6489.1|0
1621564890000|2021-05-21 02:41:30|6492.3|6489.5|6491.9|6489.1|6492.3|6489.5|6491.8|6489|0
1621564900000|2021-05-21 02:41:40|6491.8|6489|6491.9|6489.1|6491.9|6489.1|6491.8|6489|1
1621564910000|2021-05-21 02:41:50|6491.8|6489|6491.8|6489|6491.8|6489|6491.8|6489|1
1621564920000|2021-05-21 02:42:00|6491.9|6489.1|6492.7|6489.9|6492.7|6489.9|6491.9|6489.1|1
1621564930000|2021-05-21 02:42:10|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|0
1621564940000|2021-05-21 02:42:20|6492.8|6490|6492.3|6489.5|6493.3|6490.5|6492.3|6489.5|1
1621564950000|2021-05-21 02:42:30|6492.2|6489.4|6491.7|6488.9|6492.3|6489.5|6491.7|6488.9|0
1621564960000|2021-05-21 02:42:40|6491.3|6488.5|6492.3|6489.5|6492.3|6489.5|6491.3|6488.5|0
1621564970000|2021-05-21 02:42:50|6491.8|6489|6491.9|6489.1|6491.9|6489.1|6491.8|6489|1
1621564980000|2021-05-21 02:43:00|6492.5|6489.7|6494.3|6491.5|6494.3|6491.5|6492.5|6489.7|0
1621565000000|2021-05-21 02:43:20|6493.5|6490.7|6492.9|6490.1|6493.8|6491|6492.8|6490|2
1621565010000|2021-05-21 02:43:30|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|6493.3|6490.5|0
1621565040000|2021-05-21 02:44:00|6492.8|6490|6492.9|6490.1|6492.9|6490.1|6492.7|6489.9|0
1621565050000|2021-05-21 02:44:10|6493|6490.2|6493.5|6490.7|6493.5|6490.7|6493|6490.2|0
1621565060000|2021-05-21 02:44:20|6494.1|6491.3|6493.8|6491|6494.1|6491.3|6493.3|6490.5|0
1621565070000|2021-05-21 02:44:30|6493.3|6490.5|6495.3|6492.5|6495.3|6492.5|6493.3|6490.5|0
1621565080000|2021-05-21 02:44:40|6495.7|6492.9|6495.7|6492.9|6495.7|6492.9|6495.7|6492.9|0
1621565090000|2021-05-21 02:44:50|6495.8|6493|6495.3|6492.5|6496.3|6493.5|6495.3|6492.5|1
1621565100000|2021-05-21 02:45:00|6495.1|6492.3|6493.3|6490.5|6495.1|6492.3|6493.3|6490.5|3
1621565130000|2021-05-21 02:45:30|||||||||1
1621565140000|2021-05-21 02:45:40|6493.4|6490.6|6493.8|6491|6493.8|6491|6493.4|6490.6|2
1621565150000|2021-05-21 02:45:50|6494.3|6491.5|6494.3|6491.5|6495.3|6492.5|6494.3|6491.5|5
1621565160000|2021-05-21 02:46:00|6495.3|6492.5|6496.3|6493.5|6496.3|6493.5|6494.9|6492.1|3
1621565170000|2021-05-21 02:46:10|6495.8|6493|6495.3|6492.5|6495.8|6493|6495.3|6492.5|3
1621565180000|2021-05-21 02:46:20|6495.4|6492.6|6495.3|6492.5|6495.8|6493|6495.3|6492.5|1
1621565200000|2021-05-21 02:46:40|6495.8|6493|6495.8|6493|6495.8|6493|6495.8|6493|2
1621565210000|2021-05-21 02:46:50|6495.3|6492.5|6495.3|6492.5|6495.3|6492.5|6494.3|6491.5|1
1621565220000|2021-05-21 02:47:00|6494.9|6492.1|6494.8|6492|6494.9|6492.1|6494.8|6492|2
1621565230000|2021-05-21 02:47:10|6495.3|6492.5|6495.3|6492.5|6495.3|6492.5|6495.3|6492.5|1
1621565240000|2021-05-21 02:47:20|6495.4|6492.6|6495.3|6492.5|6495.8|6493|6495.3|6492.5|0
1621565260000|2021-05-21 02:47:40|6495.7|6492.9|6496.9|6494.1|6496.9|6494.1|6495.7|6492.9|2
1621565270000|2021-05-21 02:47:50|6496.8|6494|6495.9|6493.1|6496.8|6494|6495.9|6493.1|1
1621565280000|2021-05-21 02:48:00|6495.8|6493|6495.8|6493|6495.9|6493.1|6494.8|6492|6
1621565290000|2021-05-21 02:48:10|6496.3|6493.5|6496.3|6493.5|6496.9|6494.1|6496.3|6493.5|4
1621565300000|2021-05-21 02:48:20|6496.4|6493.6|6496.3|6493.5|6496.8|6494|6496.3|6493.5|0
1621565320000|2021-05-21 02:48:40|6496.8|6494|6495.9|6493.1|6496.8|6494|6495.9|6493.1|0
1621565330000|2021-05-21 02:48:50|6495.8|6493|6496.8|6494|6496.8|6494|6495.8|6493|0
1621565340000|2021-05-21 02:49:00|6496.7|6493.9|6497.8|6495|6497.9|6495.1|6496.4|6493.6|2
1621565350000|2021-05-21 02:49:10|6497.9|6495.1|6497.9|6495.1|6497.9|6495.1|6497.8|6495|0
1621565360000|2021-05-21 02:49:20|6498|6495.2|6498.8|6496|6498.9|6496.1|6498|6495.2|4
1621565370000|2021-05-21 02:49:30|6498.7|6495.9|6498.4|6495.6|6498.7|6495.9|6498.4|6495.6|2
1621565380000|2021-05-21 02:49:40|6498.8|6496|6498.4|6495.6|6498.8|6496|6497.9|6495.1|4
1621565390000|2021-05-21 02:49:50|6498.5|6495.7|6498.8|6496|6498.9|6496.1|6497.9|6495.1|9
1621565400000|2021-05-21 02:50:00|6498.7|6495.9|6498.4|6495.6|6498.7|6495.9|6497.8|6495|7
1621565410000|2021-05-21 02:50:10|6498.7|6495.9|6498.9|6496.1|6498.9|6496.1|6498.3|6495.5|0
1621565420000|2021-05-21 02:50:20|6499.8|6497|6498.9|6496.1|6499.8|6497|6498.8|6496|2
1621565430000|2021-05-21 02:50:30|6499.3|6496.5|6497.8|6495|6499.3|6496.5|6497.8|6495|2
1621565440000|2021-05-21 02:50:40|6497.9|6495.1|6498.4|6495.6|6498.4|6495.6|6497.9|6495.1|0
1621565450000|2021-05-21 02:50:50|6498.3|6495.5|6498.4|6495.6|6498.4|6495.6|6498.3|6495.5|0
1621565460000|2021-05-21 02:51:00|6498.8|6496|6501.9|6499.1|6502.8|6500|6498.8|6496|5
1621565470000|2021-05-21 02:51:10|6501.8|6499|6503.8|6501|6503.8|6501|6501.8|6499|9
1621565480000|2021-05-21 02:51:20|6503.9|6501.1|6505.8|6503|6506.8|6504|6503.9|6501.1|18
1621565490000|2021-05-21 02:51:30|6505.4|6502.6|6506.4|6503.6|6506.8|6504|6505.4|6502.6|6
1621565500000|2021-05-21 02:51:40|6506.8|6504|6509.9|6507.1|6511.3|6508.5|6506.8|6504|46
1621565510000|2021-05-21 02:51:50|6510.8|6508|6510.9|6508.1|6512.9|6510.1|6508.9|6506.1|33
1621565520000|2021-05-21 02:52:00|6510.8|6508|6511.8|6509|6512.8|6510|6510.3|6507.5|5
1621565530000|2021-05-21 02:52:10|6511.4|6508.6|6510.9|6508.1|6511.4|6508.6|6509.8|6507|9
1621565540000|2021-05-21 02:52:20|6511.2|6507.2|6511.3|6508.5|6511.9|6509.1|6509.7|6506|48
1621565550000|2021-05-21 02:52:30|6510.9|6508.1|6511.4|6508.6|6511.8|6509|6510.9|6508.1|22
1621565560000|2021-05-21 02:52:40|6510.9|6508.1|6511.9|6509.1|6511.9|6509.1|6510.4|6507.6|11
1621565570000|2021-05-21 02:52:50|6512.4|6509.6|6511.9|6509.1|6512.8|6510|6511.9|6509.1|8
1621565580000|2021-05-21 02:53:00|6511.3|6508.5|6509.9|6507.1|6511.3|6508.5|6509.3|6506.5|4
1621565590000|2021-05-21 02:53:10|6510.3|6507.5|6510.7|6507.9|6510.8|6508|6510.3|6507.5|1
1621565600000|2021-05-21 02:53:20|6510.8|6508|6510.2|6507.4|6510.8|6508|6510.2|6507.4|10
1621565630000|2021-05-21 02:53:50|6510.6|6507.8|6512.3|6509.5|6512.3|6509.5|6510.6|6507.8|3
1621565640000|2021-05-21 02:54:00|6511.8|6509|6511.3|6508.5|6512.3|6509.5|6510.8|6508|4
1621565650000|2021-05-21 02:54:10|6510.8|6508|6510.7|6507.9|6510.8|6508|6510.7|6507.9|1
1621565660000|2021-05-21 02:54:20|6510.2|6507.4|6510.6|6507.8|6510.7|6507.9|6510.2|6507.4|0
1621565670000|2021-05-21 02:54:30|6510.2|6507.4|6510.8|6508|6510.8|6508|6510.2|6507.4|0
1621565680000|2021-05-21 02:54:40|6510.7|6507.9|6508.3|6505.5|6510.7|6507.9|6508.2|6505.4|62
1621565690000|2021-05-21 02:54:50|6508.7|6505.9|6509.1|6506.3|6509.3|6506.5|6508.7|6505.9|2
1621565700000|2021-05-21 02:55:00|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|0
1621565710000|2021-05-21 02:55:10|6508.4|6505.6|6509.7|6506.9|6509.7|6506.9|6508.4|6505.6|0
1621565730000|2021-05-21 02:55:30|6509.3|6506.5|6507.7|6504.9|6509.3|6506.5|6507.7|6504.9|2
1621565740000|2021-05-21 02:55:40|6507.3|6504.5|6507.8|6505|6507.8|6505|6507.3|6504.5|0
1621565750000|2021-05-21 02:55:50|6507.3|6504.5|6509.1|6506.3|6509.1|6506.3|6507.3|6504.5|2
1621565760000|2021-05-21 02:56:00|6508.7|6505.9|6507.7|6504.9|6508.7|6505.9|6507.7|6504.9|2
1621565780000|2021-05-21 02:56:20|6507.6|6504.8|6507.1|6504.3|6507.6|6504.8|6506.7|6503.9|0
1621565790000|2021-05-21 02:56:30|6506.7|6503.9|6506.2|6503.4|6506.7|6503.9|6506.1|6503.3|0
1621565800000|2021-05-21 02:56:40|6506.1|6503.3|6508.1|6505.3|6508.7|6505.9|6506.1|6503.3|6
1621565810000|2021-05-21 02:56:50|6508.2|6505.4|6508.3|6505.5|6508.3|6505.5|6508.1|6505.3|0
1621565820000|2021-05-21 02:57:00|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|6508.1|6505.3|0
1621565830000|2021-05-21 02:57:10|6507.6|6504.8|6506.7|6503.9|6507.6|6504.8|6506.7|6503.9|0
1621565840000|2021-05-21 02:57:20|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|0
1621565850000|2021-05-21 02:57:30|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|6506.2|6503.4|0
1621565860000|2021-05-21 02:57:40|6506.1|6503.3|6506.2|6503.4|6506.2|6503.4|6506.1|6503.3|0
1621565870000|2021-05-21 02:57:50|6506.1|6503.3|6506.1|6503.3|6506.2|6503.4|6506.1|6503.3|3
1621565880000|2021-05-21 02:58:00|6505.6|6502.8|6506.1|6503.3|6506.6|6503.8|6505.4|6502.6|9
1621565890000|2021-05-21 02:58:10|6506.7|6503.9|6507.1|6504.3|6507.1|6504.3|6506.7|6503.9|5
1621565900000|2021-05-21 02:58:20|6506.8|6504|6506.8|6504|6507.3|6504.5|6506.8|6504|0
1621565910000|2021-05-21 02:58:30|6507.3|6504.5|6507.1|6504.3|6507.3|6504.5|6507.1|6504.3|0
1621565920000|2021-05-21 02:58:40|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|6506.7|6503.9|0
1621565940000|2021-05-21 02:59:00|6506.3|6503.5|6505.3|6502.5|6506.3|6503.5|6504.3|6501.5|12
1621565950000|2021-05-21 02:59:10|6506.3|6503.5|6506.9|6504.1|6506.9|6504.1|6506.3|6503.5|52
1621565960000|2021-05-21 02:59:20|6506.3|6503.5|6506.2|6503.4|6506.3|6503.5|6506.2|6503.4|1
1621565970000|2021-05-21 02:59:30|6506.3|6503.5|6504.2|6501.4|6506.3|6503.5|6504.2|6501.4|1
1621565980000|2021-05-21 02:59:40|6503.3|6500.5|6503.3|6500.5|6503.8|6501|6503.2|6500.4|9
1621565990000|2021-05-21 02:59:50|6503.4|6500.6|6503.2|6500.4|6504.2|6501.4|6503.1|6500.3|5
1621566000000|2021-05-21 03:00:00|6502.2|6499.4|6502.3|6499.5|6502.7|6499.9|6501.3|6498.5|11
1621566010000|2021-05-21 03:00:10|6502.8|6500|6502.9|6500.1|6502.9|6500.1|6502.3|6499.5|4
1621566020000|2021-05-21 03:00:20|6503.8|6501|6503.7|6500.9|6504.3|6501.5|6503.7|6500.9|1
1621566030000|2021-05-21 03:00:30|6503.3|6500.5|6503.8|6501|6503.8|6501|6503.3|6500.5|0
1621566040000|2021-05-21 03:00:40|6504.3|6501.5|6504.3|6501.5|6504.3|6501.5|6504.3|6501.5|0
1621566050000|2021-05-21 03:00:50|6504.8|6502|6504.9|6502.1|6504.9|6502.1|6504.3|6501.5|0
1621566060000|2021-05-21 03:01:00|6505.3|6502.5|6505.2|6502.4|6505.3|6502.5|6505.2|6502.4|0
1621566070000|2021-05-21 03:01:10|6504.8|6502|6505.9|6503.1|6505.9|6503.1|6504.8|6502|1
1621566080000|2021-05-21 03:01:20|6505.8|6503|6507.3|6504.5|6507.3|6504.5|6505.8|6503|0
1621566090000|2021-05-21 03:01:30|6506.8|6504|6508.3|6505.5|6508.3|6505.5|6506.8|6504|9
1621566100000|2021-05-21 03:01:40|6508.1|6505.3|6507.3|6504.5|6508.1|6505.3|6507.3|6504.5|0
1621566110000|2021-05-21 03:01:50|6506.8|6504|6507.3|6504.5|6507.3|6504.5|6506.7|6503.9|0
1621566120000|2021-05-21 03:02:00|6506.9|6504.1|6508.8|6506|6508.8|6506|6506.8|6504|4
1621566130000|2021-05-21 03:02:10|6509.3|6506.5|6508.9|6506.1|6509.3|6506.5|6508.3|6505.5|2
1621566140000|2021-05-21 03:02:20|6509.2|6506.4|6509.8|6507|6509.8|6507|6508.8|6506|0
1621566150000|2021-05-21 03:02:30|6509.4|6506.6|6509.3|6506.5|6509.4|6506.6|6509.3|6506.5|1
1621566160000|2021-05-21 03:02:40|6509.4|6506.6|6507.8|6505|6509.9|6507.1|6507.8|6505|1
1621566170000|2021-05-21 03:02:50|6506.9|6504.1|6507.3|6504.5|6507.4|6504.5|6506.3|6503.4|0
1621566180000|2021-05-21 03:03:00|6507.2|6504.4|6506.3|6503.5|6507.3|6504.5|6506.3|6503.5|0
1621566190000|2021-05-21 03:03:10|6505.8|6503|6506.9|6504.1|6506.9|6504.1|6505.8|6503|5
1621566210000|2021-05-21 03:03:30|6507.3|6504.5|6504.3|6501.5|6507.3|6504.5|6504.3|6501.5|2
1621566220000|2021-05-21 03:03:40|6505.3|6502.5|6505.3|6502.5|6505.8|6503|6505.2|6502.4|0
1621566230000|2021-05-21 03:03:50|6504.8|6502|6504.8|6502|6504.8|6502|6504.8|6502|0
1621566240000|2021-05-21 03:04:00|6505.3|6502.5|6506.3|6503.5|6506.3|6503.5|6505.3|6502.5|1
1621566250000|2021-05-21 03:04:10|6506.2|6503.4|6507.9|6505.1|6507.9|6505.1|6505.8|6503|1
1621566260000|2021-05-21 03:04:20|6508.2|6505.4|6508.7|6505.9|6508.8|6506|6507.3|6504.5|1
1621566270000|2021-05-21 03:04:30|6508.3|6505.5|6507.3|6504.5|6508.8|6506|6507.3|6504.5|3
1621566280000|2021-05-21 03:04:40|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|6506.9|6504.1|0
1621566290000|2021-05-21 03:04:50|6506.7|6503.9|6506.3|6503.5|6506.7|6503.9|6506.3|6503.5|0
1621566300000|2021-05-21 03:05:00|6507.4|6504.6|6509.3|6506.5|6509.8|6507|6507.4|6504.6|4
1621566310000|2021-05-21 03:05:10|6509.8|6507|6509.7|6506.9|6509.8|6507|6509.7|6506.9|0
1621566320000|2021-05-21 03:05:20|6509.8|6507|6511.1|6508.3|6511.3|6508.5|6509.8|6507|3
1621566330000|2021-05-21 03:05:30|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|0
1621566340000|2021-05-21 03:05:40|6509.8|6507|6509.3|6506.5|6509.8|6507|6509.3|6506.5|0
1621566360000|2021-05-21 03:06:00|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|6508.3|6505.5|0
1621566370000|2021-05-21 03:06:10|6508.4|6505.6|6510.3|6507.5|6510.3|6507.5|6508.4|6505.6|0
1621566380000|2021-05-21 03:06:20|6509.8|6507|6510.3|6507.5|6510.3|6507.5|6509.8|6507|0
1621566390000|2021-05-21 03:06:30|6509.3|6506.5|6508.8|6506|6509.3|6506.5|6508.8|6506|1
1621566400000|2021-05-21 03:06:40|6508.3|6505.5|6509.3|6506.5|6509.3|6506.5|6508.3|6505.5|1
1621566410000|2021-05-21 03:06:50|6508.8|6506|6508.8|6506|6508.8|6506|6508.8|6506|4
1621566420000|2021-05-21 03:07:00|6509.2|6506.4|6510.3|6507.5|6511.3|6508.5|6509.2|6506.4|9
1621566430000|2021-05-21 03:07:10|6510.8|6508|6510.7|6507.9|6510.8|6508|6510.3|6507.5|3
1621566440000|2021-05-21 03:07:20|6510|6507.2|6510.3|6507.5|6510.8|6508|6509.3|6506|1
1621566450000|2021-05-21 03:07:30|6509.8|6507|6509.3|6506.5|6510.3|6507.5|6509.3|6506.5|1
1621566460000|2021-05-21 03:07:40|6509|6506.2|6510.3|6507.5|6510.3|6507.5|6508.3|6505.5|2
1621566470000|2021-05-21 03:07:50|6509.5|6506.7|6510.3|6507.5|6510.3|6507.5|6509.3|6506.5|2
1621566480000|2021-05-21 03:08:00|6510.4|6507.6|6510.3|6507.5|6511.7|6508.9|6509.8|6507|6
1621566490000|2021-05-21 03:08:10|6510|6507.2|6509.2|6506.4|6510|6507.2|6509.2|6506.4|0
1621566500000|2021-05-21 03:08:20|6508.7|6505.9|6508.9|6506.1|6508.9|6506.1|6508.7|6505.9|0
1621566510000|2021-05-21 03:08:30|6508.8|6506|6507.7|6504.9|6508.8|6506|6507.7|6504.9|1
1621566520000|2021-05-21 03:08:40|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|0
1621566530000|2021-05-21 03:08:50|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|0
1621566540000|2021-05-21 03:09:00|6506.2|6503.4|6506.3|6503.5|6506.8|6504|6505.3|6502.5|4
1621566550000|2021-05-21 03:09:10|6505.3|6502.5|6505.8|6503|6505.8|6503|6504.3|6501.5|3
1621566560000|2021-05-21 03:09:20|6506.4|6503.6|6507.7|6504.9|6508.2|6505.4|6506.3|6503.5|7
1621566570000|2021-05-21 03:09:30|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|0
1621566580000|2021-05-21 03:09:40|6507.2|6504.4|6506.8|6504|6507.3|6504.5|6506.8|6504|58
1621566600000|2021-05-21 03:10:00|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|6505.3|6502.5|0
1621566610000|2021-05-21 03:10:10|6506.3|6503.5|6505.7|6502.9|6506.3|6503.5|6505.7|6502.9|0
1621566620000|2021-05-21 03:10:20|6504.3|6501.5|6504.3|6501.5|6504.3|6501.5|6504.3|6501.5|0
1621566630000|2021-05-21 03:10:30|6504.8|6502|6504.8|6502|6504.8|6502|6504.8|6502|0
1621566640000|2021-05-21 03:10:40|6504.5|6501.7|6504.3|6501.5|6504.5|6501.7|6504.3|6501.5|2
1621566650000|2021-05-21 03:10:50|6504.8|6502|6504.9|6502.1|6504.9|6502.1|6504.8|6502|0
1621566660000|2021-05-21 03:11:00|6505.3|6502.5|6505.9|6503.1|6505.9|6503.1|6505.3|6502.5|0
1621566670000|2021-05-21 03:11:10|6505.7|6502.9|6505.9|6503.1|6505.9|6503.1|6505.7|6502.9|0
1621566680000|2021-05-21 03:11:20|6507.7|6504.9|6506.7|6503.9|6508.2|6505.4|6506.7|6503.9|11
1621566690000|2021-05-21 03:11:30|6505.8|6503|6506.9|6504.1|6506.9|6504.1|6505.8|6503|0
1621566700000|2021-05-21 03:11:40|6507|6504.2|6508|6505.2|6508.2|6505.4|6507|6504.2|0
1621566720000|2021-05-21 03:12:00|6507.9|6505.1|6508|6505.2|6508.2|6505.4|6507.9|6505.1|1
1621566740000|2021-05-21 03:12:20|6507|6504.2|6505.7|6502.9|6507|6504.2|6505.7|6502.9|0
1621566750000|2021-05-21 03:12:30|6504.9|6502.1|6505.7|6502.9|6505.8|6503|6504.9|6502.1|0
1621566760000|2021-05-21 03:12:40|6505.2|6502.4|6505.7|6502.9|6506.3|6503.5|6505|6502.2|50
1621566790000|2021-05-21 03:13:10|6505.8|6503|6506.9|6504.1|6506.9|6504.1|6505.8|6503|4
1621566800000|2021-05-21 03:13:20|6506.7|6503.9|6506.3|6503.5|6506.7|6503.9|6506.3|6503.5|1
1621566810000|2021-05-21 03:13:30|6506.8|6502.8|6505.8|6503|6506.8|6503|6505.7|6502.8|3
1621566820000|2021-05-21 03:13:40|6506.2|6503.4|6506.3|6503.5|6506.3|6503.5|6506.2|6503.4|2
1621566830000|2021-05-21 03:13:50|6505.7|6502.9|6505.8|6503|6505.8|6503|6505.7|6502.9|0
1621566840000|2021-05-21 03:14:00|6505.7|6502.9|6505.2|6502.4|6506.2|6503.4|6505.2|6502.4|4
1621566850000|2021-05-21 03:14:10|6505|6502.2|6503.3|6500.5|6505|6502.2|6503.3|6500.5|5
1621566860000|2021-05-21 03:14:20|6503.4|6500.6|6503.2|6500.4|6503.8|6501|6503.2|6500.4|1
1621566870000|2021-05-21 03:14:30|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|6502.7|6499.9|0
1621566880000|2021-05-21 03:14:40|6502.5|6499.7|6502.5|6499.7|6502.5|6499.7|6502.5|6499.7|0
1621566890000|2021-05-21 03:14:50|6502.8|6500|6502.3|6499.5|6502.8|6500|6502.3|6499.5|4
1621566900000|2021-05-21 03:15:00|6502.7|6499.9|6501.5|6498.7|6502.8|6500|6501.5|6498.7|10
1621566910000|2021-05-21 03:15:10|6500.2|6497.4|6498.7|6495.9|6500.2|6497.4|6498.4|6495.6|6
1621566920000|2021-05-21 03:15:20|6498.5|6495.7|6497.8|6495|6498.7|6495.9|6496.4|6493.6|1
1621566930000|2021-05-21 03:15:30|6497.7|6494.9|6498.2|6495.4|6499.3|6496.5|6497.7|6494.9|8
1621566940000|2021-05-21 03:15:40|6498.3|6495.5|6498.7|6495.9|6499.2|6496.4|6498.3|6495.5|4
1621566950000|2021-05-21 03:15:50|6498.5|6495.7|6497.2|6494.4|6498.5|6495.7|6496.7|6493.9|2
1621566960000|2021-05-21 03:16:00|6496.8|6494|6497.2|6494.4|6497.7|6494.9|6496.8|6494|7
1621566970000|2021-05-21 03:16:10|6497|6494.2|6498.8|6496|6498.8|6496|6497|6494.2|8
1621566980000|2021-05-21 03:16:20|6499|6496.2|6499|6496.2|6499.2|6496.4|6498.3|6495.5|0
1621566990000|2021-05-21 03:16:30|6498.3|6495.5|6497.7|6494.9|6498.3|6495.5|6497.5|6494.7|4
1621567000000|2021-05-21 03:16:40|6497.8|6495|6497.8|6495|6497.8|6495|6497.5|6494.7|5
1621567010000|2021-05-21 03:16:50|6497.2|6494.4|6497.2|6494.4|6497.7|6494.9|6497.2|6494.4|5
1621567020000|2021-05-21 03:17:00|6497.5|6494.7|6497.8|6495|6498.8|6496|6497.2|6494.4|1
1621567030000|2021-05-21 03:17:10|6498.2|6495.4|6497.7|6494.9|6498.2|6495.4|6497.2|6494.4|14
1621567040000|2021-05-21 03:17:20|6497.8|6495|6497.8|6495|6497.8|6495|6497.7|6494.9|1
1621567050000|2021-05-21 03:17:30|6497.7|6494.9|6497.7|6494.9|6497.8|6495|6497.7|6494.9|0
1621567060000|2021-05-21 03:17:40|6497.8|6495|6497.8|6495|6497.8|6495|6497.5|6494.7|3
1621567070000|2021-05-21 03:17:50|6498.5|6495.7|6498.8|6496|6498.8|6496|6498.5|6495.7|2
1621567080000|2021-05-21 03:18:00|6499.2|6496.4|6499|6496.2|6499.2|6496.4|6499|6496.2|0
1621567090000|2021-05-21 03:18:10|6498.7|6495.9|6499.7|6496.9|6499.7|6496.9|6498.7|6495.9|1
1621567100000|2021-05-21 03:18:20|6499.8|6497|6499.8|6497|6499.8|6497|6499.7|6496.9|0
1621567110000|2021-05-21 03:18:30|6499.7|6496.9|6499.7|6496.9|6499.7|6496.9|6499.7|6496.9|12
1621567120000|2021-05-21 03:18:40|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|1
1621567130000|2021-05-21 03:18:50|6500.2|6497.4|6500.3|6497.5|6500.3|6497.5|6500|6497.2|0
1621567140000|2021-05-21 03:19:00|6500.2|6497.4|6500.8|6498|6500.8|6498|6500|6497.2|0
1621567150000|2021-05-21 03:19:10|6500.7|6497.9|6501.8|6499|6502.4|6499.6|6500.7|6497.9|37
1621567160000|2021-05-21 03:19:20|6501.9|6499.1|6501.3|6498.5|6502.3|6499.5|6501.3|6498.5|8
1621567170000|2021-05-21 03:19:30|6501.7|6498.9|6501.2|6498.4|6501.7|6498.9|6501.2|6498.4|4
1621567180000|2021-05-21 03:19:40|6501|6498.2|6501.7|6498.9|6501.7|6498.9|6500.7|6497.9|0
1621567200000|2021-05-21 03:20:00|6501.5|6498.7|6501.7|6498.9|6501.7|6498.9|6501.5|6498.7|0
1621567220000|2021-05-21 03:20:20|6501.8|6499|6501.9|6499.1|6501.9|6499.1|6501.8|6499|0
1621567230000|2021-05-21 03:20:30|6502.3|6499.5|6502.3|6499.5|6502.3|6499.5|6502.3|6499.5|0
1621567240000|2021-05-21 03:20:40|6502.2|6499.4|6501.4|6498.6|6502.2|6499.4|6501.4|6498.6|10
1621567260000|2021-05-21 03:21:00|6500.7|6497.9|6501.2|6498.4|6501.3|6498.5|6500.7|6497.9|0
1621567270000|2021-05-21 03:21:10|6501.3|6498.5|6502.3|6499.5|6502.3|6499.5|6501.2|6498.4|0
1621567280000|2021-05-21 03:21:20|6502.2|6499.4|6502.3|6499.5|6502.3|6499.5|6502|6499.2|0
1621567290000|2021-05-21 03:21:30|6502.2|6499.4|6502.3|6499.5|6502.3|6499.5|6502.2|6499.4|13
1621567300000|2021-05-21 03:21:40|6502.4|6499.6|6502.3|6499.5|6502.4|6499.6|6502.3|6499.5|24
1621567310000|2021-05-21 03:21:50|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|6502.2|6499.4|1
1621567320000|2021-05-21 03:22:00|6502.3|6499.5|6504.9|6502.1|6504.9|6502.1|6502.3|6499.5|7
1621567330000|2021-05-21 03:22:10|6505.7|6502.9|6506.2|6503.4|6506.2|6503.4|6505.7|6502.9|5
1621567340000|2021-05-21 03:22:20|6506.8|6504|6506.7|6503.9|6506.8|6504|6506.7|6503.9|1
1621567350000|2021-05-21 03:22:30|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|0
1621567370000|2021-05-21 03:22:50|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|6506.4|6503.6|3
1621567380000|2021-05-21 03:23:00|6506.5|6503.7|6506.4|6503.6|6506.5|6503.7|6506.4|6503.6|0
1621567400000|2021-05-21 03:23:20|6506.5|6503.7|6506.4|6503.6|6506.5|6503.7|6506.4|6503.6|0
1621567410000|2021-05-21 03:23:30|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|6504.7|6501.9|3
1621567420000|2021-05-21 03:23:40|6505.8|6503|6505.3|6502.5|6506|6503.2|6504.7|6501.9|3
1621567430000|2021-05-21 03:23:50|||||||||1
1621567440000|2021-05-21 03:24:00|6505.4|6502.6|6505.9|6503.1|6505.9|6503.1|6505.4|6502.6|0
1621567450000|2021-05-21 03:24:10|6506|6503.2|6504.7|6501.9|6506|6503.2|6504.5|6501.7|0
1621567460000|2021-05-21 03:24:20|6504.5|6501.7|6504.3|6501.5|6504.7|6501.9|6504.2|6501.4|0
1621567470000|2021-05-21 03:24:30|6504.2|6501.4|6502.3|6499.5|6504.2|6501.4|6502.2|6499.4|13
1621567480000|2021-05-21 03:24:40|6503.2|6500.4|6503.7|6500.9|6504.3|6501.5|6503.2|6500.4|6
1621567490000|2021-05-21 03:24:50|6503.8|6501|6503.7|6500.9|6504|6501.2|6503.7|6500.9|0
1621567510000|2021-05-21 03:25:10|6503.5|6500.7|6502.7|6499.9|6503.5|6500.7|6502.7|6499.9|1
1621567530000|2021-05-21 03:25:30|6503.2|6500.4|6503.3|6500.5|6504.2|6501.4|6502.7|6499.9|7
1621567540000|2021-05-21 03:25:40|6502.7|6499.9|6503.3|6500.5|6503.3|6500.5|6502.7|6499.9|1
1621567580000|2021-05-21 03:26:20|6503.9|6501.1|6504.4|6501.6|6504.4|6501.6|6503.9|6501.1|0
1621567590000|2021-05-21 03:26:30|6504.8|6502|6505.7|6502.9|6505.7|6502.9|6504.7|6501.9|0
1621567610000|2021-05-21 03:26:50|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|6506.3|6503.5|0
1621567620000|2021-05-21 03:27:00|6506.7|6503.9|6507.2|6504.4|6507.2|6504.4|6506.7|6503.9|4
1621567630000|2021-05-21 03:27:10|6507.3|6504.5|6508.3|6505.5|6508.3|6505.5|6507.3|6504.5|0
1621567640000|2021-05-21 03:27:20|6508.2|6505.4|6507.9|6505.1|6508.2|6505.4|6507.8|6505|0
1621567650000|2021-05-21 03:27:30|6508.3|6505.5|6508|6505.2|6508.3|6505.5|6507.7|6504.9|0
1621567670000|2021-05-21 03:27:50|6508.2|6505.4|6508.3|6505.5|6508.3|6505.5|6508.2|6505.4|0
1621567680000|2021-05-21 03:28:00|6508.5|6505.7|6508.7|6505.9|6508.7|6505.9|6508|6505.2|0
1621567690000|2021-05-21 03:28:10|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|6507.3|6504.5|1
1621567700000|2021-05-21 03:28:20|6506|6503.2|6506.5|6503.7|6506.8|6504|6506|6503.2|11
1621567710000|2021-05-21 03:28:30|6506.2|6503.4|6506.7|6503.9|6507.3|6504.5|6506|6503.2|7
1621567720000|2021-05-21 03:28:40|6506|6503.2|6506.3|6503.5|6506.7|6503.9|6506|6503.2|6
1621567730000|2021-05-21 03:28:50|6506.2|6503.4|6505.5|6502.7|6506.7|6503.9|6505.5|6502.7|8
1621567740000|2021-05-21 03:29:00|6505.2|6502.4|6506.2|6503.4|6506.7|6503.9|6504.7|6501.9|12
1621567750000|2021-05-21 03:29:10|6505.5|6502.7|6506.5|6503.7|6506.7|6503.9|6505.2|6502.4|9
1621567760000|2021-05-21 03:29:20|6507|6504.2|6506.7|6503.9|6507|6504.2|6506.7|6503.9|3
1621567770000|2021-05-21 03:29:30|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|6506.5|6503.7|8
1621567790000|2021-05-21 03:29:50|6506.7|6503.9|6508|6505.2|6508.2|6505.4|6506.7|6503.9|7
1621567800000|2021-05-21 03:30:00|6507.7|6504.9|6507.8|6505|6507.8|6505|6506.8|6504|2
1621567810000|2021-05-21 03:30:10|6508|6505.2|6508.7|6505.9|6508.7|6505.9|6508|6505.2|0
1621567830000|2021-05-21 03:30:30|6509|6506.2|6508.7|6505.9|6509.2|6506.4|6508.7|6505.9|1
1621567840000|2021-05-21 03:30:40|6508|6505.2|6507.7|6504.9|6508|6505.2|6507.7|6504.9|1
1621567860000|2021-05-21 03:31:00|6507|6504.2|6507|6504.2|6507|6504.2|6507|6504.2|0
1621567870000|2021-05-21 03:31:10|6506.8|6504|6508.7|6505.9|6508.7|6505.9|6506.8|6504|0
1621567890000|2021-05-21 03:31:30|6509|6506.2|6508|6505.2|6509|6506.2|6508|6505.2|0
1621567900000|2021-05-21 03:31:40|6508.2|6505.4|6508.7|6505.9|6508.7|6505.9|6508.2|6505.4|0
1621567910000|2021-05-21 03:31:50|6508.2|6505.4|6508|6505.2|6508.2|6505.4|6508|6505.2|0
1621567920000|2021-05-21 03:32:00|6508.2|6505.4|6508.5|6505.7|6508.5|6505.7|6508.2|6505.4|0
1621567930000|2021-05-21 03:32:10|6508.7|6505.9|6508.2|6505.4|6508.7|6505.9|6508.2|6505.4|0
1621567940000|2021-05-21 03:32:20|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|0
1621567950000|2021-05-21 03:32:30|6508.2|6505.4|6507.7|6504.9|6508.2|6505.4|6507.5|6504.7|1
1621567960000|2021-05-21 03:32:40|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|0
1621567980000|2021-05-21 03:33:00|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|6507.7|6504.9|0
1621567990000|2021-05-21 03:33:10|6508|6505.2|6508|6505.2|6508|6505.2|6508|6505.2|0
1621568000000|2021-05-21 03:33:20|6508.2|6505.4|6508.2|6505.4|6508.7|6505.9|6508.2|6505.4|0
1621568010000|2021-05-21 03:33:30|6508.5|6505.7|6510.2|6507.4|6510.3|6507.5|6508.5|6505.7|3
1621568020000|2021-05-21 03:33:40|6509.8|6507|6509.8|6507|6509.8|6507|6509.8|6507|0
1621568030000|2021-05-21 03:33:50|6510.5|6507.7|6511.8|6509|6512.6|6509.8|6510.5|6507.7|14
1621568040000|2021-05-21 03:34:00|6513.1|6510.3|6512.3|6509.5|6513.3|6510.5|6512.1|6509.3|13
1621568050000|2021-05-21 03:34:10|6512.4|6509.6|6513.6|6510.8|6513.8|6511|6512.4|6509.6|2
1621568060000|2021-05-21 03:34:20|6513.9|6511.1|6514.1|6511.3|6514.6|6511.8|6513.9|6511.1|12
1621568070000|2021-05-21 03:34:30|6513.8|6511|6513.8|6511|6513.8|6511|6513.8|6511|0
1621568080000|2021-05-21 03:34:40|6513.6|6510.8|6513.6|6510.8|6514.1|6511.3|6513.6|6510.8|6
1621568090000|2021-05-21 03:34:50|6513.5|6510.7|6512.1|6509.3|6513.5|6510.7|6512.1|6509.3|4
1621568100000|2021-05-21 03:35:00|6512.3|6509.5|6511.6|6508.8|6512.3|6509.5|6511.5|6508.7|2
1621568110000|2021-05-21 03:35:10|6511.5|6508.7|6508.8|6506|6511.5|6508.7|6508.6|6505.8|7
1621568120000|2021-05-21 03:35:20|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|1
1621568130000|2021-05-21 03:35:30|6509.3|6506.5|6509.3|6506.5|6509.3|6506.5|6509.1|6506.3|0
1621568140000|2021-05-21 03:35:40|6510.1|6507.3|6510|6507.2|6510.3|6507.5|6510|6507.2|0
1621568150000|2021-05-21 03:35:50|6510.1|6507.3|6510.6|6507.8|6510.6|6507.8|6510.1|6507.3|0
1621568160000|2021-05-21 03:36:00|6510.1|6507.3|6510.1|6507.3|6511.7|6508.2|6510.1|6507.3|1
1621568170000|2021-05-21 03:36:10|6510.6|6507.8|6511.1|6508.3|6511.1|6508.3|6510.1|6507.3|0
1621568180000|2021-05-21 03:36:20|6511|6508.2|6510.1|6507.3|6511.3|6508.5|6510.1|6507.3|0
1621568190000|2021-05-21 03:36:30|6509.6|6506.8|6510.1|6507.3|6510.1|6507.3|6509.6|6506.8|0
1621568210000|2021-05-21 03:36:50|6510.5|6507.7|6510.1|6507.3|6511.1|6508.3|6510.1|6507.3|1
1621568220000|2021-05-21 03:37:00|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|6510.3|6507.5|0
1621568230000|2021-05-21 03:37:10|6510.6|6507.8|6511|6508.2|6511.1|6508.3|6510.6|6507.8|0
1621568240000|2021-05-21 03:37:20|6511.1|6508.3|6511|6508.2|6511.1|6508.3|6511|6508.2|1
1621568250000|2021-05-21 03:37:30|6510.6|6507.8|6511|6508.2|6511.3|6508.5|6510.6|6507.8|0
1621568290000|2021-05-21 03:38:10|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|0
1621568320000|2021-05-21 03:38:40|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|6510.1|6507.3|0
1621568330000|2021-05-21 03:38:50|6509.9|6507.1|6510|6507.2|6510.6|6507.8|6509.6|6506.8|1
1621568350000|2021-05-21 03:39:10|6509.6|6506.8|6509.5|6506.7|6509.6|6506.8|6509.1|6506.3|0
1621568360000|2021-05-21 03:39:20|6509.6|6506.8|6510|6507.2|6510|6507.2|6509|6506.2|0
1621568380000|2021-05-21 03:39:40|6510.1|6507.3|6510|6507.2|6510.5|6507.7|6510|6507.2|0
1621568390000|2021-05-21 03:39:50|6509.5|6506.7|6509.6|6506.8|6510.1|6507.3|6509.5|6506.7|1
1621568400000|2021-05-21 03:40:00|6510|6507.2|6510.6|6507.8|6510.6|6507.8|6510|6507.2|1
1621568410000|2021-05-21 03:40:10|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|6509.5|6506.7|1
1621568420000|2021-05-21 03:40:20|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|0
1621568430000|2021-05-21 03:40:30|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|6509.6|6506.8|0
1621568440000|2021-05-21 03:40:40|6510|6507.2|6510.4|6507.6|6510.5|6507.7|6510|6507.2|0
1621568450000|2021-05-21 03:40:50|6510.1|6507.3|6510.5|6507.7|6510.5|6507.7|6510.1|6507.3|0
1621568460000|2021-05-21 03:41:00|6510|6507.2|6510|6507.2|6510|6507.2|6510|6507.2|1
1621568470000|2021-05-21 03:41:10|6510.4|6507.6|6510.5|6507.7|6510.5|6507.7|6510.4|6507.6|2
1621568480000|2021-05-21 03:41:20|6510.6|6507.8|6510|6507.2|6511|6508.2|6510|6507.2|3
1621568490000|2021-05-21 03:41:30|6510.5|6507.7|6510.6|6507.8|6510.6|6507.8|6510.5|6507.7|0
1621568500000|2021-05-21 03:41:40|6511|6508.2|6511|6508.2|6511|6508.2|6511|6508.2|1
1621568510000|2021-05-21 03:41:50|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|0
1621568520000|2021-05-21 03:42:00|6511.6|6508.8|6511|6508.2|6512.9|6510.1|6511|6508.2|1
1621568530000|2021-05-21 03:42:10|6511.5|6508.7|6511|6508.2|6511.6|6508.8|6511|6508.2|0
1621568540000|2021-05-21 03:42:20|6511.1|6508.3|6510.6|6507.8|6511.5|6508.7|6510.6|6507.8|0
1621568560000|2021-05-21 03:42:40|6511|6508.2|6511|6508.2|6511.5|6508.7|6510.6|6507.8|1
1621568570000|2021-05-21 03:42:50|6511.1|6508.3|6510.6|6507.8|6511.5|6508.7|6510.6|6507.8|0
1621568580000|2021-05-21 03:43:00|6511|6508.2|6511|6508.2|6511|6508.2|6511|6508.2|0
1621568590000|2021-05-21 03:43:10|6511.1|6508.3|6510.6|6507.8|6511.5|6508.7|6510.6|6507.8|0
1621568600000|2021-05-21 03:43:20|6511.1|6508.3|6511|6508.2|6511.5|6508.7|6511|6508.2|0
1621568610000|2021-05-21 03:43:30|6511.1|6508.3|6511|6508.2|6511.5|6508.7|6511|6508.2|0
1621568630000|2021-05-21 03:43:50|6510.9|6508.1|6510.5|6507.7|6510.9|6508.1|6510.5|6507.7|0
1621568660000|2021-05-21 03:44:20|6510.1|6507.3|6509.1|6506.3|6510.1|6507.3|6508.5|6505.7|48
1621568670000|2021-05-21 03:44:30|6509.5|6506.7|6510.6|6507.8|6510.6|6507.8|6509|6506.2|0
1621568700000|2021-05-21 03:45:00|6510.5|6507.7|6510.5|6507.7|6510.6|6507.8|6510.5|6507.7|2
1621568710000|2021-05-21 03:45:10|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|0
1621568720000|2021-05-21 03:45:20|6510.4|6507.6|6509.6|6506.8|6510.4|6507.6|6509.5|6506.7|6
1621568730000|2021-05-21 03:45:30|6510.5|6507.7|6510.3|6507.5|6510.6|6507.8|6509.6|6506.8|0
1621568740000|2021-05-21 03:45:40|6510.5|6507.7|6510.6|6507.8|6510.6|6507.8|6510.1|6507.3|0
1621568750000|2021-05-21 03:45:50|6510.1|6507.3|6510.6|6507.8|6510.6|6507.8|6510.1|6507.3|0
1621568760000|2021-05-21 03:46:00|6510.5|6507.7|6510.6|6507.8|6510.6|6507.8|6510.5|6507.7|0
1621568780000|2021-05-21 03:46:20|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|0
1621568790000|2021-05-21 03:46:30|6510|6507.2|6511.1|6508.3|6511.5|6508.7|6510|6507.2|2
1621568800000|2021-05-21 03:46:40|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.4|6508.6|0
1621568810000|2021-05-21 03:46:50|6511.6|6508.8|6512|6509.2|6512.5|6509.7|6511.6|6508.8|0
1621568820000|2021-05-21 03:47:00|6512.5|6509.7|6512.4|6509.6|6512.5|6509.7|6512.4|6509.6|0
1621568830000|2021-05-21 03:47:10|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|0
1621568840000|2021-05-21 03:47:20|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|0
1621568850000|2021-05-21 03:47:30|6511.5|6508.7|6511|6508.2|6511.5|6508.7|6511|6508.2|0
1621568860000|2021-05-21 03:47:40|6511.1|6508.3|6511|6508.2|6511.6|6508.8|6511|6508.2|0
1621568870000|2021-05-21 03:47:50|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|0
1621568880000|2021-05-21 03:48:00|6510|6507.2|6510.5|6507.7|6510.5|6507.7|6510|6507.2|0
1621568900000|2021-05-21 03:48:20|6510.8|6508|6511.6|6508.8|6511.6|6508.8|6510.8|6508|1
1621568940000|2021-05-21 03:49:00|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|0
1621568950000|2021-05-21 03:49:10|6511|6508.2|6511.5|6508.7|6511.5|6508.7|6511|6508.2|0
1621568970000|2021-05-21 03:49:30|6511.9|6509.1|6513.3|6510.5|6513.8|6511|6511.8|6509|70
1621568980000|2021-05-21 03:49:40|6513.4|6510.6|6513.8|6511|6513.8|6511|6513.4|6510.6|0
1621568990000|2021-05-21 03:49:50|6513.6|6510.8|6513.8|6511|6513.8|6511|6513.6|6510.8|2
1621569000000|2021-05-21 03:50:00|6513.9|6511.1|6513.3|6510.5|6514.8|6512|6513.3|6510.5|4
1621569010000|2021-05-21 03:50:10|6512.8|6510|6512.8|6510|6512.8|6510|6512.8|6510|0
1621569020000|2021-05-21 03:50:20|6512.6|6509.8|6512.8|6510|6512.8|6510|6512.6|6509.8|0
1621569030000|2021-05-21 03:50:30|6514.1|6511.3|6513.6|6510.8|6514.1|6511.3|6513.4|6510.6|3
1621569040000|2021-05-21 03:50:40|6513.8|6511|6513.8|6511|6513.8|6511|6513.6|6510.8|0
1621569060000|2021-05-21 03:51:00|6513.6|6510.8|6512.6|6509.8|6513.6|6510.8|6512.6|6509.8|2
1621569070000|2021-05-21 03:51:10|6512.8|6510|6513.8|6511|6513.8|6511|6512.8|6510|0
1621569090000|2021-05-21 03:51:30|6513.3|6510.5|6513.8|6511|6513.8|6511|6513.3|6510.5|0
1621569110000|2021-05-21 03:51:50|6513.3|6510.5|6512.6|6509.8|6513.8|6511|6512.6|6509.8|1
1621569120000|2021-05-21 03:52:00|6512.9|6510.1|6513.3|6510.5|6513.3|6510.5|6512.9|6510.1|0
1621569130000|2021-05-21 03:52:10|6512.8|6510|6513.6|6510.8|6513.8|6511|6512.8|6510|0
1621569140000|2021-05-21 03:52:20|6513.8|6511|6513.6|6510.8|6513.8|6511|6513.6|6510.8|0
1621569150000|2021-05-21 03:52:30|6513.8|6511|6513.8|6511|6513.8|6511|6513.8|6511|0
1621569170000|2021-05-21 03:52:50|6513.6|6510.8|6512.6|6509.8|6513.6|6510.8|6512.6|6509.8|0
1621569190000|2021-05-21 03:53:10|6512.3|6509.5|6512.8|6510|6512.8|6510|6512.3|6509.5|0
1621569200000|2021-05-21 03:53:20|6512.9|6510.1|6512.9|6510.1|6512.9|6510.1|6512.9|6510.1|0
1621569210000|2021-05-21 03:53:30|6512.8|6510|6512.3|6509.5|6512.8|6510|6512.3|6509.5|0
1621569220000|2021-05-21 03:53:40|6513.1|6510.3|6513.3|6510.5|6513.3|6510.5|6513.1|6510.3|0
1621569240000|2021-05-21 03:54:00|6513.6|6510.8|6513.8|6511|6513.8|6511|6513.6|6510.8|2
1621569250000|2021-05-21 03:54:10|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1621569270000|2021-05-21 03:54:30|||||||||50
1621569280000|2021-05-21 03:54:40|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|0
1621569300000|2021-05-21 03:55:00|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1621569310000|2021-05-21 03:55:10|6513.8|6511|6513.6|6510.8|6513.8|6511|6513.6|6510.8|0
1621569330000|2021-05-21 03:55:30|6513.8|6511|6513.8|6511|6513.8|6511|6513.8|6511|0
1621569340000|2021-05-21 03:55:40|6513.6|6510.8|6513.6|6510.8|6513.8|6511|6513.6|6510.8|0
1621569360000|2021-05-21 03:56:00|6513.8|6511|6513.3|6510.5|6513.8|6511|6513.3|6510.5|56
1621569370000|2021-05-21 03:56:10|6513.8|6511|6513.8|6511|6513.8|6511|6513.8|6511|2
1621569400000|2021-05-21 03:56:40|6514.3|6511.5|6513.8|6511|6514.3|6511.5|6513.8|6511|0
1621569410000|2021-05-21 03:56:50|6513.9|6511.1|6513.2|6510.4|6514.3|6511.5|6513.1|6510.3|51
1621569420000|2021-05-21 03:57:00|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|0
1621569430000|2021-05-21 03:57:10|6513.9|6511.1|6513.7|6510.9|6513.9|6511.1|6513.7|6510.9|0
1621569440000|2021-05-21 03:57:20|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|0
1621569450000|2021-05-21 03:57:30|6513.1|6510.3|6513.6|6510.8|6513.6|6510.8|6513.1|6510.3|5
1621569470000|2021-05-21 03:57:50|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|0
1621569510000|2021-05-21 03:58:30|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|1
1621569520000|2021-05-21 03:58:40|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|1
1621569530000|2021-05-21 03:58:50|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|6513.6|6510.8|1
1621569540000|2021-05-21 03:59:00|6513.7|6510.9|6515.2|6512.4|6515.2|6512.4|6513.7|6510.9|2
1621569570000|2021-05-21 03:59:30|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|1
1621569600000|2021-05-21 04:00:00|6515.1|6512.3|6514.6|6511.8|6515.1|6512.3|6514.6|6511.8|3
1621569610000|2021-05-21 04:00:10|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|0
1621569620000|2021-05-21 04:00:20|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|0
1621569630000|2021-05-21 04:00:30|6515.2|6512.4|6517.2|6514.4|6517.2|6514.4|6515.2|6512.4|29
1621569640000|2021-05-21 04:00:40|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|2
1621569650000|2021-05-21 04:00:50|6518.1|6515.3|6517.7|6514.9|6518.7|6515.9|6517.6|6514.8|3
1621569660000|2021-05-21 04:01:00|6517.6|6514.8|6517.6|6514.8|6518.2|6515.4|6517.6|6514.8|3
1621569670000|2021-05-21 04:01:10|6517.7|6514.9|6518.9|6516.1|6519.6|6516.8|6517.7|6514.9|5
1621569680000|2021-05-21 04:01:20|6519.5|6516.7|6519.6|6516.8|6519.7|6516.9|6519.1|6516.3|2
1621569690000|2021-05-21 04:01:30|6519.9|6517.1|6519.1|6516.3|6520.4|6517.6|6518.7|6515.9|26
1621569700000|2021-05-21 04:01:40|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|0
1621569720000|2021-05-21 04:02:00|6518.5|6515.7|6516.6|6513.8|6518.5|6515.7|6516.6|6513.8|1
1621569730000|2021-05-21 04:02:10|6516.7|6513.9|6516.6|6513.8|6516.7|6513.9|6516.6|6513.8|0
1621569760000|2021-05-21 04:02:40|6516|6513.2|6515.6|6512.8|6516|6513.2|6515.6|6512.8|0
1621569770000|2021-05-21 04:02:50|6515.4|6512.6|6515|6512.2|6515.4|6512.6|6515|6512.2|0
1621569800000|2021-05-21 04:03:20|6515.1|6512.3|6515|6512.2|6515.1|6512.3|6515|6512.2|0
1621569850000|2021-05-21 04:04:10|6514.5|6511.7|6513.7|6510.9|6514.5|6511.7|6513.7|6510.9|2
1621569860000|2021-05-21 04:04:20|6513.9|6511.1|6514.1|6511.3|6514.2|6511.4|6513.9|6511.1|1
1621569880000|2021-05-21 04:04:40|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|6514.2|6511.4|0
1621569890000|2021-05-21 04:04:50|6515.1|6512.3|6515|6512.2|6515.1|6512.3|6515|6512.2|1
1621569900000|2021-05-21 04:05:00|6514.9|6512.1|6514.5|6511.7|6514.9|6512.1|6514.5|6511.7|0
1621569910000|2021-05-21 04:05:10|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|4
1621569920000|2021-05-21 04:05:20|6514|6511.2|6514.2|6511.4|6514.2|6511.4|6513.6|6510.8|0
1621569930000|2021-05-21 04:05:30|6514.6|6511.8|6516.1|6513.3|6516.1|6513.3|6514.6|6511.8|2
1621569940000|2021-05-21 04:05:40|6516|6513.2|6516|6513.2|6516|6513.2|6515.5|6512.7|2
1621569950000|2021-05-21 04:05:50|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|6515.9|6513.1|1
1621569960000|2021-05-21 04:06:00|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|6515.5|6512.7|1
1621569970000|2021-05-21 04:06:10|6515.6|6512.8|6516.6|6513.8|6516.6|6513.8|6515.6|6512.8|10
1621569980000|2021-05-21 04:06:20|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|6516.1|6513.3|1
1621569990000|2021-05-21 04:06:30|6515.7|6512.9|6517|6514.2|6517|6514.2|6515.7|6512.9|15
1621570000000|2021-05-21 04:06:40|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|0
1621570010000|2021-05-21 04:06:50|6516.5|6513.7|6515.6|6512.8|6516.5|6513.7|6515.6|6512.8|0
1621570020000|2021-05-21 04:07:00|6516.1|6513.3|6516|6513.2|6516.1|6513.3|6515.6|6512.8|0
1621570030000|2021-05-21 04:07:10|6515.6|6512.8|6515.9|6513.1|6515.9|6513.1|6515.6|6512.8|0
1621570050000|2021-05-21 04:07:30|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|0
1621570060000|2021-05-21 04:07:40|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.1|6514.3|6
1621570070000|2021-05-21 04:07:50|6517.4|6514.6|6517.6|6514.8|6517.6|6514.8|6517.4|6514.6|0
1621570080000|2021-05-21 04:08:00|6518.9|6516.1|6519|6516.2|6519.1|6516.3|6518.9|6516.1|5
1621570090000|2021-05-21 04:08:10|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|0
1621570110000|2021-05-21 04:08:30|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1621570130000|2021-05-21 04:08:50|6517.6|6514.8|6519.1|6516.3|6519.1|6516.3|6517.6|6514.8|2
1621570140000|2021-05-21 04:09:00|6519.9|6517.1|6520|6517.2|6520|6517.2|6519.9|6517.1|3
1621570150000|2021-05-21 04:09:10|6519.6|6516.8|6519.5|6516.7|6519.6|6516.8|6519.5|6516.7|5
1621570160000|2021-05-21 04:09:20|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|2
1621570170000|2021-05-21 04:09:30|6519.5|6515.5|6518.1|6515.3|6519.5|6515.8|6518.1|6515.3|24
1621570180000|2021-05-21 04:09:40|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|6519.1|6516.3|2
1621570190000|2021-05-21 04:09:50|6519|6516.2|6519.1|6516.3|6519.1|6516.3|6518.6|6515.8|0
1621570200000|2021-05-21 04:10:00|6519.2|6516.4|6519.1|6516.3|6519.6|6516.8|6519.1|6516.3|0
1621570210000|2021-05-21 04:10:10|6518.6|6515.8|6520.6|6517.8|6520.6|6517.8|6518.6|6515.8|5
1621570220000|2021-05-21 04:10:20|6520.7|6517.9|6520.7|6517.9|6520.7|6517.9|6520.6|6517.8|3
1621570230000|2021-05-21 04:10:30|6521.1|6518.3|6521.1|6518.3|6521.6|6518.8|6520.6|6517.8|2
1621570240000|2021-05-21 04:10:40|6520.6|6517.8|6519.6|6516.8|6520.6|6517.8|6519.6|6516.8|0
1621570250000|2021-05-21 04:10:50|6519.7|6516.9|6519.7|6516.9|6520.2|6517.4|6519.6|6516.8|0
1621570270000|2021-05-21 04:11:10|6520.2|6517.4|6519.7|6516.9|6520.2|6517.4|6519.7|6516.9|5
1621570280000|2021-05-21 04:11:20|6520.1|6517.3|6520.6|6517.8|6520.6|6517.8|6520.1|6517.3|1
1621570290000|2021-05-21 04:11:30|6520.2|6517.4|6520.7|6517.9|6520.7|6517.9|6520.2|6517.4|0
1621570310000|2021-05-21 04:11:50|6522.6|6519.8|6522.7|6519.9|6523.4|6520.6|6521.7|6518.9|21
1621570320000|2021-05-21 04:12:00|6522.6|6519.8|6522.2|6519.4|6522.7|6519.9|6522.2|6519.4|3
1621570330000|2021-05-21 04:12:10|6522.1|6519.3|6522.1|6519.3|6522.2|6519.4|6521.7|6518.9|1
1621570350000|2021-05-21 04:12:30|6521.7|6518.9|6520.7|6517.9|6521.7|6518.9|6520.7|6517.9|6
1621570360000|2021-05-21 04:12:40|6520.9|6518.1|6521.7|6518.9|6521.7|6518.9|6520.9|6518.1|0
1621570370000|2021-05-21 04:12:50|6521.9|6519.1|6522.7|6519.9|6522.7|6519.9|6521.9|6519.1|2
1621570380000|2021-05-21 04:13:00|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|6522.2|6519.4|1
1621570390000|2021-05-21 04:13:10|6522.6|6519.8|6524.7|6521.9|6524.7|6521.9|6522.6|6519.8|16
1621570400000|2021-05-21 04:13:20|6524.5|6521.7|6524.4|6521.6|6524.5|6521.7|6524.4|6521.6|58
1621570410000|2021-05-21 04:13:30|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1621570440000|2021-05-21 04:14:00|6523.5|6520.7|6523.6|6520.8|6523.6|6520.8|6523|6520.2|9
1621570470000|2021-05-21 04:14:30|6523.4|6520.6|6523.5|6520.7|6524.1|6520.7|6523|6519.7|2
1621570480000|2021-05-21 04:14:40|6524|6521.2|6523.5|6520.7|6524|6521.2|6523.5|6520.7|0
1621570490000|2021-05-21 04:14:50|6524|6521.2|6523.6|6520.8|6524|6521.2|6523.4|6520.6|0
1621570500000|2021-05-21 04:15:00|6523.5|6520.7|6523.6|6520.8|6523.6|6520.8|6523.5|6520.7|0
1621570530000|2021-05-21 04:15:30|6524|6521.2|6524|6521.2|6524.1|6521.3|6524|6521.2|0
1621570540000|2021-05-21 04:15:40|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|0
1621570550000|2021-05-21 04:15:50|6524.2|6521.4|6524.5|6521.7|6524.6|6521.8|6524.2|6521.4|0
1621570560000|2021-05-21 04:16:00|6524.6|6521.8|6524.7|6521.9|6524.7|6521.9|6524.6|6521.8|2
1621570570000|2021-05-21 04:16:10|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1621570580000|2021-05-21 04:16:20|6525.6|6522.8|6525.6|6522.8|6525.7|6522.9|6525.6|6522.8|66
1621570590000|2021-05-21 04:16:30|6525.2|6522.4|6525.6|6522.8|6525.6|6522.8|6525.2|6522.4|1
1621570600000|2021-05-21 04:16:40|6525.7|6522.9|6525.1|6522.3|6526.5|6523.7|6525|6522.2|4
1621570610000|2021-05-21 04:16:50|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|1
1621570620000|2021-05-21 04:17:00|6525.1|6522.3|6524.7|6521.9|6525.1|6522.3|6524.2|6521.4|10
1621570630000|2021-05-21 04:17:10|||||||||1
1621570640000|2021-05-21 04:17:20|6524.6|6521.8|6524.6|6521.8|6524.7|6521.9|6524.6|6521.8|4
1621570650000|2021-05-21 04:17:30|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|6524.7|6521.9|0
1621570660000|2021-05-21 04:17:40|6525.1|6522.3|6524.5|6521.7|6525.1|6522.3|6524.5|6521.7|2
1621570670000|2021-05-21 04:17:50|6524.4|6521.6|6524|6521.2|6524.4|6521.6|6524|6521.2|2
1621570680000|2021-05-21 04:18:00|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|0
1621570690000|2021-05-21 04:18:10|6524.2|6521.4|6524.6|6521.8|6524.6|6521.8|6524.2|6521.4|0
1621570710000|2021-05-21 04:18:30|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|0
1621570720000|2021-05-21 04:18:40|6524.4|6521.6|6523.4|6520.6|6524.4|6521.6|6523.4|6520.6|3
1621570740000|2021-05-21 04:19:00|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|0
1621570750000|2021-05-21 04:19:10|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|1
1621570770000|2021-05-21 04:19:30|6523|6520.2|6521.9|6519.1|6523|6520.2|6521.9|6519.1|6
1621570780000|2021-05-21 04:19:40|6521.5|6518.7|6522.6|6519.8|6522.6|6519.8|6521.5|6518.7|2
1621570800000|2021-05-21 04:20:00|6523|6520.2|6523|6520.2|6523|6520.2|6522.4|6519.6|1
1621570810000|2021-05-21 04:20:10|6523.1|6520.3|6523.2|6520.4|6523.2|6520.4|6523.1|6520.3|0
1621570820000|2021-05-21 04:20:20|6523|6520.2|6523|6520.2|6523|6520.2|6523|6520.2|0
1621570840000|2021-05-21 04:20:40|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|6523.1|6520.3|0
1621570850000|2021-05-21 04:20:50|6523|6520.2|6523.1|6520.3|6523.2|6520.4|6523|6520.2|2
1621570860000|2021-05-21 04:21:00|6523.5|6520.7|6524.4|6521.6|6524.5|6521.7|6523.5|6520.7|3
1621570870000|2021-05-21 04:21:10|6524.2|6521.4|6524.6|6521.8|6524.6|6521.8|6524|6521.2|1
1621570880000|2021-05-21 04:21:20|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|0
1621570900000|2021-05-21 04:21:40|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|1
1621570920000|2021-05-21 04:22:00|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|0
1621570930000|2021-05-21 04:22:10|6525.1|6522.3|6525|6522.2|6525.1|6522.3|6525|6522.2|0
1621570950000|2021-05-21 04:22:30|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1621570960000|2021-05-21 04:22:40|6525.7|6522.9|6525|6522.2|6525.7|6522.9|6525|6522.2|15
1621570970000|2021-05-21 04:22:50|6525.4|6522.6|6525.6|6522.8|6525.6|6522.8|6525.4|6522.6|4
1621570980000|2021-05-21 04:23:00|6525.2|6522.4|6525.1|6522.3|6525.2|6522.4|6525.1|6522.3|0
1621571010000|2021-05-21 04:23:30|6525.6|6522.8|6525.6|6522.8|6525.7|6522.9|6525.6|6522.8|3
1621571020000|2021-05-21 04:23:40|6525.7|6522.9|6526|6523.2|6526.1|6523.3|6525.7|6522.9|0
1621571030000|2021-05-21 04:23:50|6526.1|6523.3|6526|6523.2|6526.1|6523.3|6526|6523.2|1
1621571070000|2021-05-21 04:24:30|6525.5|6522.7|6525.6|6522.8|6525.6|6522.8|6525.2|6522.4|0
1621571090000|2021-05-21 04:24:50|6525.7|6522.9|6525.6|6522.8|6525.7|6522.9|6525.6|6522.8|0
1621571100000|2021-05-21 04:25:00|6526|6523.2|6526|6523.2|6526|6523.2|6526|6523.2|0
1621571110000|2021-05-21 04:25:10|||||||||1
1621571140000|2021-05-21 04:25:40|6526.1|6523.3|6528|6525.2|6528.1|6525.3|6526|6523.2|8
1621571150000|2021-05-21 04:25:50|6528.9|6526.1|6528.8|6526|6528.9|6526.1|6528.8|6526|1
1621571160000|2021-05-21 04:26:00|6528|6525.2|6527|6524.2|6528|6525.2|6527|6524.2|0
1621571170000|2021-05-21 04:26:10|6528.4|6525.6|6528|6525.2|6528.4|6525.6|6528|6525.2|1
1621571180000|2021-05-21 04:26:20|6527.9|6525.1|6527|6524.2|6527.9|6525.1|6527|6524.2|0
1621571200000|2021-05-21 04:26:40|6527.1|6524.3|6527|6524.2|6528|6525.2|6527|6524.2|3
1621571210000|2021-05-21 04:26:50|6527.1|6524.3|6527|6524.2|6527.5|6524.7|6527|6524.2|0
1621571220000|2021-05-21 04:27:00|6527.9|6525.1|6528|6525.2|6528|6525.2|6527.9|6525.1|1
1621571230000|2021-05-21 04:27:10|6527.5|6524.7|6528|6525.2|6528|6525.2|6527.5|6524.7|0
1621571250000|2021-05-21 04:27:30|6528.5|6525.7|6529|6526.2|6530.4|6527.6|6528.5|6525.7|18
1621571270000|2021-05-21 04:27:50|6528|6525.2|6529|6526.2|6529|6526.2|6528|6525.2|1
1621571280000|2021-05-21 04:28:00|6528.6|6525.8|6528.6|6525.8|6528.6|6525.8|6528.6|6525.8|0
1621571290000|2021-05-21 04:28:10|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|10
1621571300000|2021-05-21 04:28:20|6530.8|6528|6531|6528.2|6531.5|6528.7|6530.8|6528|1
1621571310000|2021-05-21 04:28:30|6531.1|6528.3|6531.4|6528.6|6532.1|6529.3|6531|6528.2|28
1621571320000|2021-05-21 04:28:40|6531|6528.2|6531.5|6528.7|6531.6|6528.8|6531|6528.2|3
1621571330000|2021-05-21 04:28:50|6531.6|6528.8|6531|6528.2|6531.6|6528.8|6531|6528.2|1
1621571350000|2021-05-21 04:29:10|6530.4|6527.6|6530|6527.2|6530.4|6527.6|6530|6527.2|2
1621571360000|2021-05-21 04:29:20|6529.5|6526.7|6529.6|6526.8|6529.6|6526.8|6529.5|6526.7|0
1621571370000|2021-05-21 04:29:30|6529.7|6526.9|6530.6|6527.8|6530.6|6527.8|6529.7|6526.9|0
1621571390000|2021-05-21 04:29:50|6530.5|6527.7|6530.4|6527.6|6530.5|6527.7|6530.4|6527.6|0
1621571400000|2021-05-21 04:30:00|6530|6527.2|6529|6526.2|6530|6527.2|6529|6526.2|0
1621571420000|2021-05-21 04:30:20|6528.2|6525.4|6528|6525.2|6528.2|6525.4|6528|6525.2|4
1621571430000|2021-05-21 04:30:30|6528.5|6525.7|6528.1|6525.3|6528.6|6525.8|6528.1|6525.3|0
1621571440000|2021-05-21 04:30:40|6528.9|6526.1|6529|6526.2|6529|6526.2|6528.9|6526.1|2
1621571450000|2021-05-21 04:30:50|6528.9|6526.1|6527.5|6524.7|6528.9|6526.1|6526.9|6524.1|5
1621571460000|2021-05-21 04:31:00|6527.4|6524.6|6526.8|6524|6527.4|6524.6|6526.1|6523.3|13
1621571470000|2021-05-21 04:31:10|6527.1|6524.3|6528|6525.2|6528|6525.2|6527.1|6524.3|4
1621571480000|2021-05-21 04:31:20|6528.6|6525.8|6527.5|6524.7|6529|6526.2|6527.5|6524.7|6
1621571490000|2021-05-21 04:31:30|6527.6|6524.8|6527.5|6524.7|6528|6525.2|6527.5|6524.7|0
1621571500000|2021-05-21 04:31:40|6527|6524.2|6527.5|6524.7|6528|6525.2|6527|6524.2|0
1621571520000|2021-05-21 04:32:00|6528|6525.2|6528|6525.2|6528|6525.2|6527.5|6524.7|0
1621571530000|2021-05-21 04:32:10|6528.5|6525.7|6528.6|6525.8|6528.6|6525.8|6528.4|6525.6|0
1621571540000|2021-05-21 04:32:20|6529.1|6526.3|6529|6526.2|6529.6|6526.8|6529|6526.2|2
1621571550000|2021-05-21 04:32:30|6528.5|6525.7|6528.5|6525.7|6528.5|6525.7|6528.5|6525.7|1
1621571560000|2021-05-21 04:32:40|6527.4|6524.6|6527.5|6524.7|6527.5|6524.7|6527.4|6524.6|2
1621571580000|2021-05-21 04:33:00|6527.4|6524.6|6527|6524.2|6527.4|6524.6|6527|6524.2|1
1621571590000|2021-05-21 04:33:10|6526.5|6523.7|6526.5|6523.7|6526.5|6523.7|6526.5|6523.7|0
1621571600000|2021-05-21 04:33:20|6526|6523.2|6526.5|6523.7|6526.5|6523.7|6526|6523.2|2
1621571610000|2021-05-21 04:33:30|6525.7|6522.9|6525.6|6522.8|6525.7|6522.9|6525.5|6522.7|2
1621571620000|2021-05-21 04:33:40|6525.5|6522.7|6525.1|6522.3|6525.5|6522.7|6525.1|6522.3|0
1621571630000|2021-05-21 04:33:50|6525.2|6522.4|6526|6523.2|6526|6523.2|6525.2|6522.4|0
1621571640000|2021-05-21 04:34:00|6525.9|6523.1|6525.1|6522.3|6525.9|6523.1|6525.1|6522.3|1
1621571670000|2021-05-21 04:34:30|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|0
1621571710000|2021-05-21 04:35:10|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|5
1621571730000|2021-05-21 04:35:30|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|6524|6521.2|4
1621571740000|2021-05-21 04:35:40|6524.4|6521.6|6524|6521.2|6524.4|6521.6|6524|6521.2|0
1621571750000|2021-05-21 04:35:50|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|0
1621571790000|2021-05-21 04:36:30|6522.7|6519.9|6522.4|6519.6|6523|6520.2|6521.9|6519.1|6
1621571800000|2021-05-21 04:36:40|6522.5|6519.7|6522.5|6519.7|6523|6520.2|6522.4|6519.6|1
1621571810000|2021-05-21 04:36:50|6523|6520.2|6524|6521.2|6524|6521.2|6522.5|6519.7|4
1621571820000|2021-05-21 04:37:00|6523.5|6520.7|6524|6521.2|6524.5|6521.7|6523.5|6520.7|6
1621571830000|2021-05-21 04:37:10|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|0
1621571840000|2021-05-21 04:37:20|6524.5|6521.7|6523.6|6520.8|6524.5|6521.7|6523.5|6520.7|3
1621571850000|2021-05-21 04:37:30|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1621571870000|2021-05-21 04:37:50|6524.4|6521.6|6524|6521.2|6524.4|6521.6|6524|6521.2|2
1621571880000|2021-05-21 04:38:00|6524.4|6521.6|6524.4|6521.6|6524.5|6521.7|6524|6521.2|3
1621571890000|2021-05-21 04:38:10|6524.1|6521.3|6525.1|6522.3|6525.1|6522.3|6524.1|6521.3|0
1621571900000|2021-05-21 04:38:20|6524.6|6521.8|6525.5|6522.7|6525.5|6522.7|6524.6|6521.8|9
1621571920000|2021-05-21 04:38:40|||||||||1
1621571950000|2021-05-21 04:39:10|6524|6521.2|6524.1|6521.3|6524.1|6521.3|6524|6521.2|2
1621571960000|2021-05-21 04:39:20|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|0
1621571980000|2021-05-21 04:39:40|6524.7|6521.9|6526.5|6523.7|6526.6|6523.8|6524.7|6521.9|12
1621572000000|2021-05-21 04:40:00|6526.6|6523.8|6526.5|6523.7|6526.6|6523.8|6526.1|6523.3|1
1621572020000|2021-05-21 04:40:20|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|2
1621572040000|2021-05-21 04:40:40|6526.4|6523.6|6526|6523.2|6526.4|6523.6|6526|6523.2|7
1621572050000|2021-05-21 04:40:50|6525.5|6522.7|6525.4|6522.6|6525.5|6522.7|6525.4|6522.6|0
1621572060000|2021-05-21 04:41:00|6525|6522.2|6525.6|6522.8|6525.6|6522.8|6525|6522.2|1
1621572070000|2021-05-21 04:41:10|6526|6523.2|6526|6523.2|6526|6523.2|6526|6523.2|1
1621572090000|2021-05-21 04:41:30|6526.4|6523.6|6525.4|6522.6|6526.4|6523.6|6525.4|6522.6|1
1621572100000|2021-05-21 04:41:40|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|0
1621572110000|2021-05-21 04:41:50|6525.1|6522.3|6526.5|6523.7|6526.6|6523.8|6525|6522.2|4
1621572120000|2021-05-21 04:42:00|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|6526.5|6523.7|0
1621572130000|2021-05-21 04:42:10|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527|6524.2|0
1621572140000|2021-05-21 04:42:20|6527.4|6524.6|6527.5|6524.7|6527.5|6524.7|6527.4|6524.6|1
1621572150000|2021-05-21 04:42:30|6527.1|6524.3|6530.4|6527.6|6531|6528.2|6527.1|6524.3|18
1621572160000|2021-05-21 04:42:40|6530.5|6527.7|6530|6527.2|6530.5|6527.7|6530|6527.2|1
1621572170000|2021-05-21 04:42:50|6529.9|6527.1|6529.4|6526.6|6529.9|6527.1|6529.4|6526.6|1
1621572180000|2021-05-21 04:43:00|6528.6|6525.8|6528.4|6525.6|6528.6|6525.8|6528.4|6525.6|1
1621572190000|2021-05-21 04:43:10|6528|6525.2|6528|6525.2|6528|6525.2|6528|6525.2|0
1621572210000|2021-05-21 04:43:30|6526.8|6524|6526.5|6523.7|6526.8|6524|6526|6523.2|10
1621572220000|2021-05-21 04:43:40|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.1|6524.3|12
1621572230000|2021-05-21 04:43:50|6527.7|6524.9|6527.5|6524.7|6528.1|6525.3|6527.5|6524.7|9
1621572240000|2021-05-21 04:44:00|6528|6525.2|6526.5|6523.7|6528|6525.2|6526.5|6523.7|2
1621572260000|2021-05-21 04:44:20|6527.7|6524.9|6528|6525.2|6528|6525.2|6527.7|6524.9|9
1621572270000|2021-05-21 04:44:30|6527|6524.2|6527|6524.2|6527|6524.2|6527|6524.2|0
1621572280000|2021-05-21 04:44:40|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|0
1621572300000|2021-05-21 04:45:00|6526.5|6523.7|6526|6523.2|6527|6524.2|6526|6523.2|4
1621572310000|2021-05-21 04:45:10|6526.4|6523.6|6526.5|6523.7|6528.1|6524.2|6526.4|6523.6|2
1621572320000|2021-05-21 04:45:20|6526.4|6523.6|6525|6522.2|6526.4|6523.6|6525|6522.2|24
1621572330000|2021-05-21 04:45:30|6524.6|6521.8|6525.1|6522.3|6525.1|6522.3|6524.6|6521.8|0
1621572340000|2021-05-21 04:45:40|6524.7|6521.9|6525|6522.2|6525.1|6522.3|6524.6|6521.8|5
1621572360000|2021-05-21 04:46:00|6524.6|6521.8|6524.5|6521.7|6525.1|6522.3|6524.5|6521.7|23
1621572400000|2021-05-21 04:46:40|||||||||1
1621572410000|2021-05-21 04:46:50|6525.7|6522.3|6525.5|6522.7|6525.7|6522.7|6525.1|6522.3|16
1621572420000|2021-05-21 04:47:00|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1621572430000|2021-05-21 04:47:10|6525.9|6523.1|6524.7|6521.9|6526|6523.2|6524.6|6521.8|22
1621572440000|2021-05-21 04:47:20|6525|6522.2|6525|6522.2|6525.1|6522.3|6525|6522.2|0
1621572450000|2021-05-21 04:47:30|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1621572460000|2021-05-21 04:47:40|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|0
1621572470000|2021-05-21 04:47:50|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1621572480000|2021-05-21 04:48:00|6524.6|6521.8|6524.1|6521.3|6525.1|6522.3|6524.1|6521.3|30
1621572490000|2021-05-21 04:48:10|6525.1|6522.3|6524|6521.2|6525.1|6522.3|6524|6521.2|24
1621572520000|2021-05-21 04:48:40|6524.1|6521.3|6524|6521.2|6524.1|6521.3|6524|6521.2|0
1621572530000|2021-05-21 04:48:50|6523.1|6520.3|6524|6521.2|6524|6521.2|6523.1|6520.3|5
1621572540000|2021-05-21 04:49:00|6524.1|6521.3|6524.5|6521.7|6525|6522.2|6524.1|6521.3|12
1621572550000|2021-05-21 04:49:10|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|1
1621572570000|2021-05-21 04:49:30|||||||||1
1621572580000|2021-05-21 04:49:40|6524|6521.2|6524.1|6521.3|6524.1|6521.3|6524|6521.2|3
1621572590000|2021-05-21 04:49:50|6523.1|6520.3|6524|6521.2|6524|6521.2|6523|6520.2|30
1621572600000|2021-05-21 04:50:00|6524.1|6521.3|6524.5|6521.7|6524.5|6521.7|6524|6521.2|3
1621572610000|2021-05-21 04:50:10|6524|6521.2|6524|6521.2|6524.1|6521.3|6524|6521.2|0
1621572620000|2021-05-21 04:50:20|6524.1|6521.3|6524|6521.2|6524.1|6521.3|6524|6521.2|0
1621572630000|2021-05-21 04:50:30|6523.9|6521.1|6523.1|6520.3|6523.9|6521.1|6523.1|6520.3|1
1621572640000|2021-05-21 04:50:40|6522.4|6519.6|6522|6519.2|6522.4|6519.6|6522|6519.2|3
1621572650000|2021-05-21 04:50:50|6522.1|6519.3|6522|6519.2|6522.1|6519.3|6522|6519.2|1
1621572680000|2021-05-21 04:51:20|6521.5|6518.7|6521.4|6518.6|6521.5|6518.7|6521.4|6518.6|0
1621572690000|2021-05-21 04:51:30|6521|6518.2|6521.1|6518.3|6521.1|6518.3|6521|6518.2|0
1621572700000|2021-05-21 04:51:40|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|0
1621572720000|2021-05-21 04:52:00|6521.4|6518.6|6521.4|6518.6|6521.5|6518.7|6521.4|6518.6|0
1621572730000|2021-05-21 04:52:10|6520.9|6518.1|6518.9|6516.1|6520.9|6518.1|6518.9|6516.1|15
1621572740000|2021-05-21 04:52:20|6518.3|6515.5|6517.4|6514.6|6518.3|6515.5|6516.9|6514.1|31
1621572750000|2021-05-21 04:52:30|6517.5|6514.7|6518.4|6515.6|6518.4|6515.6|6517.5|6514.7|15
1621572760000|2021-05-21 04:52:40|6518.5|6515.7|6514.9|6512.1|6518.5|6515.7|6514.9|6512.1|60
1621572770000|2021-05-21 04:52:50|6515.3|6512.5|6515.5|6512.7|6515.6|6512.8|6515.3|6512.5|3
1621572780000|2021-05-21 04:53:00|6518.4|6515.6|6518.9|6516.1|6518.9|6516.1|6518.4|6515.6|65
1621572790000|2021-05-21 04:53:10|6518.8|6516|6518|6515.2|6518.8|6516|6516.5|6513.7|21
1621572800000|2021-05-21 04:53:20|||||||||1
1621572810000|2021-05-21 04:53:30|6517.5|6514.7|6516.9|6514.1|6517.5|6514.7|6516.9|6514.1|4
1621572820000|2021-05-21 04:53:40|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|4
1621572830000|2021-05-21 04:53:50|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|22
1621572840000|2021-05-21 04:54:00|6517|6514.2|6517.1|6514.3|6517.1|6514.3|6517|6514.2|1
1621572850000|2021-05-21 04:54:10|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|0
1621572860000|2021-05-21 04:54:20|6517.9|6515.1|6519.4|6516.6|6519.5|6516.7|6517.9|6515.1|16
1621572870000|2021-05-21 04:54:30|6519.5|6516.7|6519.4|6516.6|6519.5|6516.7|6519.4|6516.6|0
1621572880000|2021-05-21 04:54:40|6519.3|6516.5|6518.1|6515.3|6519.3|6516.5|6518|6515.2|5
1621572890000|2021-05-21 04:54:50|6518.5|6515.7|6518.5|6515.7|6519.9|6517.1|6518.4|6515.6|19
1621572900000|2021-05-21 04:55:00|||||||||1
1621572910000|2021-05-21 04:55:10|6518.9|6516.1|6518.5|6515.7|6520.5|6517.7|6518|6515.2|20
1621572920000|2021-05-21 04:55:20|6520|6517.2|6519.4|6516.6|6520|6517.2|6519.4|6516.6|15
1621572930000|2021-05-21 04:55:30|6519.5|6516.7|6519.4|6516.6|6519.5|6516.7|6519.4|6516.6|0
1621572970000|2021-05-21 04:56:10|6519.5|6516.7|6520.6|6517.8|6521|6518.2|6519.5|6516.7|10
1621572980000|2021-05-21 04:56:20|6520.5|6517.7|6521|6518.2|6521|6518.2|6520.5|6517.7|0
1621572990000|2021-05-21 04:56:30|6520.9|6518.1|6521.5|6518.7|6521.5|6518.7|6520.9|6518.1|1
1621573000000|2021-05-21 04:56:40|6521.6|6518.8|6521|6518.2|6521.6|6518.8|6521|6518.2|0
1621573020000|2021-05-21 04:57:00|6521.5|6518.7|6521.4|6518.6|6521.5|6518.7|6521.4|6518.6|0
1621573030000|2021-05-21 04:57:10|6520.9|6518.1|6521.4|6518.6|6521.4|6518.6|6520.5|6517.7|3
1621573040000|2021-05-21 04:57:20|6520.9|6518.1|6521.7|6518.9|6521.7|6518.9|6520.6|6517.8|1
1621573050000|2021-05-21 04:57:30|6522.5|6519.7|6522.4|6519.6|6522.5|6519.7|6522.4|6519.6|0
1621573060000|2021-05-21 04:57:40|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|6522.5|6519.7|0
1621573070000|2021-05-21 04:57:50|6522.8|6520|6521.6|6518.8|6522.8|6520|6521.5|6518.7|2
1621573080000|2021-05-21 04:58:00|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521|6518.2|200
1621573090000|2021-05-21 04:58:10|6521.4|6518.6|6521.5|6518.7|6521.5|6518.7|6521|6518.2|0
1621573100000|2021-05-21 04:58:20|6522.5|6519.7|6523.5|6520.7|6523.6|6520.8|6522.5|6519.7|3
1621573120000|2021-05-21 04:58:40|6523.6|6520.8|6523.5|6520.7|6523.6|6520.8|6523.5|6520.7|5
1621573130000|2021-05-21 04:58:50|6524|6521.2|6523.6|6520.8|6524|6521.2|6523.5|6520.7|8
1621573140000|2021-05-21 04:59:00|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6523.7|6520.9|1
1621573150000|2021-05-21 04:59:10|6524|6521.2|6524.1|6521.3|6524.1|6521.3|6523.7|6520.9|0
1621573160000|2021-05-21 04:59:20|6524|6521.2|6523.5|6520.7|6524|6521.2|6523.5|6520.7|0
1621573170000|2021-05-21 04:59:30|6523.1|6520.3|6522.5|6519.7|6523.1|6520.3|6522.5|6519.7|2
1621573180000|2021-05-21 04:59:40|6522|6519.2|6522.6|6519.8|6523.5|6520.7|6521.6|6518.8|2
1621573190000|2021-05-21 04:59:50|6522.5|6519.7|6522.1|6519.3|6522.5|6519.7|6522.1|6519.3|2
1621573200000|2021-05-21 05:00:00|6522.5|6519.7|6524.1|6521.3|6524.1|6521.3|6522.5|6519.7|1
1621573210000|2021-05-21 05:00:10|6523.7|6520.9|6523.6|6520.8|6523.7|6520.9|6523.6|6520.8|1
1621573220000|2021-05-21 05:00:20|6524|6521.2|6524.1|6521.3|6524.1|6521.3|6524|6521.2|1
1621573230000|2021-05-21 05:00:30|6524|6521.2|6524.1|6521.3|6524.1|6521.3|6524|6521.2|1
1621573240000|2021-05-21 05:00:40|6523.1|6520.3|6523.5|6520.7|6523.5|6520.7|6523.1|6520.3|2
1621573250000|2021-05-21 05:00:50|6522.1|6519.3|6521.6|6518.8|6522.1|6519.3|6521.6|6518.8|2
1621573260000|2021-05-21 05:01:00|6521.7|6518.9|6521.7|6518.9|6522.6|6519.8|6521.6|6518.8|0
1621573270000|2021-05-21 05:01:10|6522|6519.2|6521.6|6518.8|6522|6519.2|6521.6|6518.8|0
1621573280000|2021-05-21 05:01:20|6521.1|6518.3|6521.6|6518.8|6521.6|6518.8|6520.7|6517.9|2
1621573310000|2021-05-21 05:01:50|6521.2|6518.4|6521.1|6518.3|6521.2|6518.4|6521.1|6518.3|2
1621573360000|2021-05-21 05:02:40|6522.1|6519.3|6523.5|6520.7|6523.6|6520.8|6522.1|6519.3|10
1621573370000|2021-05-21 05:02:50|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6523.6|6520.8|1
1621573380000|2021-05-21 05:03:00|6525.1|6522.3|6524.7|6521.9|6525.1|6522.3|6524.6|6521.8|5
1621573390000|2021-05-21 05:03:10|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|1
1621573400000|2021-05-21 05:03:20|||||||||1
1621573410000|2021-05-21 05:03:30|6524.5|6521.7|6524.5|6521.7|6524.5|6521.7|6524.4|6521.6|1
1621573420000|2021-05-21 05:03:40|6524.4|6521.6|6524.4|6521.6|6524.4|6521.6|6524.4|6521.6|0
1621573440000|2021-05-21 05:04:00|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1621573450000|2021-05-21 05:04:10|6523.6|6520.8|6523.5|6520.7|6523.6|6520.8|6523.5|6520.7|0
1621573460000|2021-05-21 05:04:20|6523|6520.2|6523|6520.2|6523.5|6520.7|6523|6520.2|0
1621573470000|2021-05-21 05:04:30|6522.5|6519.7|6523.6|6520.8|6523.6|6520.8|6522.5|6519.7|0
1621573480000|2021-05-21 05:04:40|6524.1|6520.1|6522.6|6519.8|6524.1|6520.1|6522.5|6519.7|7
1621573490000|2021-05-21 05:04:50|6522.7|6519.9|6523.6|6520.8|6523.6|6520.8|6522.7|6519.9|1
1621573500000|2021-05-21 05:05:00|6524|6521.2|6523.4|6520.6|6524|6521.2|6523.4|6520.6|0
1621573510000|2021-05-21 05:05:10|6522.5|6519.7|6521.6|6518.8|6522.5|6519.7|6521.6|6518.8|0
1621573520000|2021-05-21 05:05:20|6521.5|6518.7|6521.5|6518.7|6522.1|6519.3|6520.6|6517.8|1
1621573530000|2021-05-21 05:05:30|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|0
1621573540000|2021-05-21 05:05:40|6521.5|6518.7|6520.6|6517.8|6521.5|6518.7|6520.6|6517.8|3
1621573550000|2021-05-21 05:05:50|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|6521.1|6518.3|0
1621573560000|2021-05-21 05:06:00|6521.5|6518.7|6521.4|6518.6|6522.1|6519.3|6520.6|6517.8|2
1621573570000|2021-05-21 05:06:10|6520.6|6517.8|6520.6|6517.8|6520.6|6517.8|6520.6|6517.8|0
1621573580000|2021-05-21 05:06:20|6520.7|6517.9|6521.6|6518.8|6521.7|6518.9|6520.7|6517.9|0
1621573590000|2021-05-21 05:06:30|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|4
1621573610000|2021-05-21 05:06:50|6522.1|6519.3|6522.4|6519.6|6522.6|6519.8|6522.1|6519.3|4
1621573620000|2021-05-21 05:07:00|6521.6|6518.8|6521.6|6518.8|6521.6|6518.8|6520.6|6517.8|0
1621573630000|2021-05-21 05:07:10|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|6521.5|6518.7|0
1621573640000|2021-05-21 05:07:20|6521.4|6518.6|6520.6|6517.8|6521.4|6518.6|6520.6|6517.8|0
1621573680000|2021-05-21 05:08:00|6521.5|6518.7|6521.6|6518.8|6521.6|6518.8|6521.5|6518.7|0
1621573690000|2021-05-21 05:08:10|6522|6519.2|6521.6|6518.8|6522|6519.2|6520.6|6517.8|0
1621573700000|2021-05-21 05:08:20|6521.5|6518.7|6521.6|6518.8|6521.6|6518.8|6521.5|6518.7|0
1621573710000|2021-05-21 05:08:30|6521.5|6518.7|6521.6|6518.8|6521.6|6518.8|6521.4|6518.6|0
1621573720000|2021-05-21 05:08:40|6522.1|6519.3|6522|6519.2|6522.1|6519.3|6522|6519.2|0
1621573740000|2021-05-21 05:09:00|6522.1|6519.3|6523.1|6520.3|6523.1|6520.3|6522.1|6519.3|0
1621573750000|2021-05-21 05:09:10|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|6523.5|6520.7|0
1621573760000|2021-05-21 05:09:20|6522.6|6519.8|6522.5|6519.7|6522.6|6519.8|6522.5|6519.7|0
1621573770000|2021-05-21 05:09:30|6522.4|6519.6|6522.5|6519.7|6522.5|6519.7|6522.4|6519.6|0
1621573780000|2021-05-21 05:09:40|6522.6|6519.8|6523.5|6520.7|6523.5|6520.7|6522.6|6519.8|1
1621573790000|2021-05-21 05:09:50|6523.4|6520.6|6522.5|6519.7|6523.4|6520.6|6522.5|6519.7|0
1621573800000|2021-05-21 05:10:00|6522.1|6519.3|6523.6|6520.8|6523.6|6520.8|6522.1|6519.3|3
1621573810000|2021-05-21 05:10:10|6523.1|6520.3|6523.6|6520.8|6523.6|6520.8|6522.6|6519.8|4
1621573820000|2021-05-21 05:10:20|6523.1|6520.3|6523.1|6520.3|6523.6|6520.8|6523.1|6520.3|0
1621573830000|2021-05-21 05:10:30|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|0
1621573840000|2021-05-21 05:10:40|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6523.6|6520.8|0
1621573850000|2021-05-21 05:10:50|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|2
1621573870000|2021-05-21 05:11:10|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|6525.1|6522.3|0
1621573880000|2021-05-21 05:11:20|6525|6522.2|6524|6521.2|6525|6522.2|6524|6521.2|0
1621573900000|2021-05-21 05:11:40|6524.5|6521.7|6524.4|6521.6|6524.5|6521.7|6524.4|6521.6|0
1621573910000|2021-05-21 05:11:50|6524.5|6521.7|6525.1|6522.3|6525.1|6522.3|6524.5|6521.7|1
1621573920000|2021-05-21 05:12:00|6525|6522.2|6525.1|6522.3|6525.1|6522.3|6524.7|6521.9|3
1621573940000|2021-05-21 05:12:20|6525.6|6522.8|6526.5|6523.7|6526.5|6523.7|6525.5|6522.7|12
1621573950000|2021-05-21 05:12:30|6526.6|6523.8|6526.5|6523.7|6526.6|6523.8|6526|6523.2|18
1621573960000|2021-05-21 05:12:40|6526|6523.2|6527|6524.2|6527|6524.2|6526|6523.2|1
1621573970000|2021-05-21 05:12:50|6526.5|6523.7|6527|6524.2|6527|6524.2|6526.5|6523.7|0
1621573980000|2021-05-21 05:13:00|6527.1|6524.3|6527|6524.2|6528.5|6525.7|6527|6524.2|3
1621573990000|2021-05-21 05:13:10|6527.5|6524.7|6527|6524.2|6527.5|6524.7|6527|6524.2|1
1621574000000|2021-05-21 05:13:20|6527.1|6524.3|6527.4|6524.6|6527.5|6524.7|6526.6|6523.8|0
1621574010000|2021-05-21 05:13:30|6527|6524.2|6527.9|6525.1|6527.9|6525.1|6526.6|6523.8|3
1621574020000|2021-05-21 05:13:40|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|0
1621574030000|2021-05-21 05:13:50|6527.2|6524.4|6527.1|6524.3|6528|6525.2|6527.1|6524.3|0
1621574040000|2021-05-21 05:14:00|6527.5|6524.7|6527.6|6524.8|6527.6|6524.8|6527.5|6524.7|1
1621574050000|2021-05-21 05:14:10|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|0
1621574060000|2021-05-21 05:14:20|6527.6|6524.8|6528|6525.2|6528|6525.2|6527.6|6524.8|3
1621574090000|2021-05-21 05:14:50|6528.1|6525.3|6528.5|6525.7|6528.6|6525.8|6528.1|6525.3|1
1621574100000|2021-05-21 05:15:00|6528.6|6525.8|6529.1|6526.3|6529.1|6526.3|6528.1|6525.3|3
1621574110000|2021-05-21 05:15:10|6529.6|6526.8|6529.5|6526.7|6529.6|6526.8|6529.1|6526.3|0
1621574130000|2021-05-21 05:15:30|6529.1|6526.3|6530|6527.2|6530|6527.2|6529.1|6526.3|0
1621574140000|2021-05-21 05:15:40|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|12
1621574150000|2021-05-21 05:15:50|6530|6527.2|6528|6525.2|6530|6527.2|6528|6525.2|2
1621574160000|2021-05-21 05:16:00|6527.6|6524.8|6529.5|6526.7|6529.6|6526.8|6527.6|6524.8|0
1621574170000|2021-05-21 05:16:10|6528.6|6525.8|6528.5|6525.7|6529.6|6526.8|6528.5|6525.7|17
1621574180000|2021-05-21 05:16:20|6528.6|6525.8|6528.6|6525.8|6529.1|6526.3|6528.6|6525.8|11
1621574200000|2021-05-21 05:16:40|6528|6525.2|6528.6|6525.8|6528.6|6525.8|6528|6525.2|0
1621574220000|2021-05-21 05:17:00|6529.1|6526.3|6528.6|6525.8|6529.6|6526.8|6528.6|6525.8|4
1621574230000|2021-05-21 05:17:10|6529.5|6526.7|6528.6|6525.8|6529.6|6526.8|6528.6|6525.8|0
1621574250000|2021-05-21 05:17:30|6528.5|6525.7|6528.6|6525.8|6528.6|6525.8|6528.5|6525.7|0
1621574260000|2021-05-21 05:17:40|6529.1|6526.3|6529|6526.2|6529.1|6526.3|6529|6526.2|0
1621574270000|2021-05-21 05:17:50|6528.6|6525.8|6529.1|6526.3|6529.1|6526.3|6528.6|6525.8|30
1621574300000|2021-05-21 05:18:20|6528.7|6525.9|6528.5|6525.7|6528.7|6525.9|6528.5|6525.7|1
1621574310000|2021-05-21 05:18:30|6528|6525.2|6528|6525.2|6528|6525.2|6528|6525.2|2
1621574320000|2021-05-21 05:18:40|||||||||1
1621574340000|2021-05-21 05:19:00|6527.5|6524.7|6527.6|6524.8|6527.6|6524.8|6527.2|6524.4|0
1621574350000|2021-05-21 05:19:10|6527.1|6524.3|6527.1|6524.3|6527.5|6524.7|6527.1|6524.3|0
1621574360000|2021-05-21 05:19:20|6526.5|6523.7|6527.1|6524.3|6528.6|6525.8|6526.5|6523.7|1
1621574390000|2021-05-21 05:19:50|6527.6|6524.8|6527.1|6524.3|6527.6|6524.8|6527.1|6524.3|0
1621574400000|2021-05-21 05:20:00|6527|6524.2|6527.6|6524.8|6528.5|6525.7|6526.5|6523.7|26
1621574410000|2021-05-21 05:20:10|6528|6525.2|6528|6525.2|6528|6525.2|6528|6525.2|14
1621574420000|2021-05-21 05:20:20|||||||||1
1621574430000|2021-05-21 05:20:30|6527.5|6524.7|6527.6|6524.8|6527.6|6524.8|6527.5|6524.7|0
1621574440000|2021-05-21 05:20:40|6527|6524.2|6526.6|6523.8|6527|6524.2|6526.6|6523.8|21
1621574450000|2021-05-21 05:20:50|6526.7|6523.9|6527.6|6524.8|6527.6|6524.8|6526.7|6523.9|0
1621574460000|2021-05-21 05:21:00|6528|6525.2|6528.5|6525.7|6528.5|6525.7|6528|6525.2|0
1621574470000|2021-05-21 05:21:10|6528.1|6525.3|6526.6|6523.8|6528.1|6525.3|6526.6|6523.8|1
1621574480000|2021-05-21 05:21:20|6526.7|6523.9|6527.1|6524.3|6527.1|6524.3|6526.7|6523.9|6
1621574500000|2021-05-21 05:21:40|6527.2|6524.4|6528.6|6525.8|6528.6|6525.8|6527.2|6524.4|0
1621574510000|2021-05-21 05:21:50|6528.7|6525.9|6529.5|6526.7|6529.5|6526.7|6528.7|6525.9|0
1621574520000|2021-05-21 05:22:00|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|0
1621574530000|2021-05-21 05:22:10|6528.6|6525.8|6528.6|6525.8|6528.6|6525.8|6528.6|6525.8|4
1621574550000|2021-05-21 05:22:30|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|6529.1|6526.3|5
1621574560000|2021-05-21 05:22:40|6529|6526.2|6528.6|6525.8|6529|6526.2|6528.6|6525.8|0
1621574570000|2021-05-21 05:22:50|6528.5|6525.7|6528.4|6525.6|6528.5|6525.7|6528.4|6525.6|2
1621574580000|2021-05-21 05:23:00|6528|6525.2|6527.5|6524.7|6528|6525.2|6527.5|6524.7|0
1621574590000|2021-05-21 05:23:10|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|0
1621574610000|2021-05-21 05:23:30|6527.2|6524.4|6527.6|6524.8|6527.6|6524.8|6527.2|6524.4|0
1621574620000|2021-05-21 05:23:40|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|6527.1|6524.3|0
1621574630000|2021-05-21 05:23:50|6526|6523.2|6527.1|6524.3|6527.1|6524.3|6526|6523.2|1
1621574640000|2021-05-21 05:24:00|6527.5|6524.7|6526.5|6523.7|6527.5|6524.7|6526.5|6523.7|4
1621574650000|2021-05-21 05:24:10|||||||||1
1621574660000|2021-05-21 05:24:20|6526|6523.2|6526|6523.2|6526|6523.2|6526|6523.2|1
1621574670000|2021-05-21 05:24:30|6526.1|6523.3|6526.8|6524|6526.8|6524|6526.1|6523.3|1
1621574680000|2021-05-21 05:24:40|6526|6523.2|6526|6523.2|6526.5|6523.7|6526|6523.2|11
1621574690000|2021-05-21 05:24:50|6526.1|6523.3|6526|6523.2|6526.5|6523.7|6526|6523.2|2
1621574700000|2021-05-21 05:25:00|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|5
1621574710000|2021-05-21 05:25:10|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|3
1621574720000|2021-05-21 05:25:20|6526.1|6523.3|6525.6|6522.8|6526.1|6523.3|6525.6|6522.8|0
1621574740000|2021-05-21 05:25:40|6526.1|6523.3|6525.5|6522.7|6526.1|6523.3|6525.5|6522.7|0
1621574750000|2021-05-21 05:25:50|6525.6|6522.8|6525.5|6522.7|6525.6|6522.8|6525.4|6522.6|1
1621574760000|2021-05-21 05:26:00|6525.6|6522.8|6526.5|6523.7|6526.5|6523.7|6525.5|6522.7|1
1621574770000|2021-05-21 05:26:10|6526.4|6523.6|6526.1|6523.3|6526.4|6523.6|6526|6523.2|0
1621574780000|2021-05-21 05:26:20|6526|6523.2|6525.1|6522.3|6526|6523.2|6525|6522.2|1
1621574800000|2021-05-21 05:26:40|6525.4|6522.6|6525|6522.2|6525.4|6522.6|6525|6522.2|0
1621574810000|2021-05-21 05:26:50|6525.1|6522.3|6525|6522.2|6525.5|6522.7|6525|6522.2|0
1621574820000|2021-05-21 05:27:00|6525.1|6522.3|6526|6523.2|6526.5|6523.7|6525.1|6522.3|1
1621574860000|2021-05-21 05:27:40|||||||||1
1621574880000|2021-05-21 05:28:00|6525.8|6523|6524.5|6521.7|6525.8|6523|6524.5|6521.7|2
1621574900000|2021-05-21 05:28:20|6524.4|6521.6|6524.5|6521.7|6524.5|6521.7|6524.1|6521.3|1
1621574910000|2021-05-21 05:28:30|6525.5|6522.7|6525.4|6522.6|6525.5|6522.7|6525.4|6522.6|3
1621574920000|2021-05-21 05:28:40|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|0
1621574930000|2021-05-21 05:28:50|6524.6|6521.8|6524|6521.2|6524.6|6521.8|6524|6521.2|3
1621574940000|2021-05-21 05:29:00|6524.5|6521.7|6524.5|6521.7|6524.6|6521.8|6524.5|6521.7|0
1621574950000|2021-05-21 05:29:10|6524.6|6521.8|6524.5|6521.7|6524.6|6521.8|6524.5|6521.7|0
1621574960000|2021-05-21 05:29:20|6524|6521.2|6524|6521.2|6524|6521.2|6524|6521.2|0
1621574970000|2021-05-21 05:29:30|6523.9|6521.1|6524|6521.2|6524|6521.2|6523.5|6520.7|1
1621574980000|2021-05-21 05:29:40|6523.5|6520.7|6523.6|6520.8|6524|6521.2|6523.5|6520.7|0
1621574990000|2021-05-21 05:29:50|6524.5|6521.7|6524.6|6521.8|6524.6|6521.8|6524.5|6521.7|0
1621575000000|2021-05-21 05:30:00|6524.5|6521.7|6527.1|6524.3|6527.1|6524.3|6524|6521.2|5
1621575010000|2021-05-21 05:30:10|6527.5|6524.7|6528.5|6525.7|6530.4|6527.6|6527.5|6524.7|17
1621575020000|2021-05-21 05:30:20|6528.6|6525.8|6530|6527.2|6530|6527.2|6528.5|6525.7|2
1621575030000|2021-05-21 05:30:30|6529.9|6527.1|6527|6524.2|6529.9|6527.1|6527|6524.2|3
1621575040000|2021-05-21 05:30:40|6526.5|6523.7|6528.6|6525.8|6528.6|6525.8|6526.5|6523.7|0
1621575050000|2021-05-21 05:30:50|6528.2|6525.4|6528.6|6525.8|6529.5|6526.7|6528|6525.1|1
1621575060000|2021-05-21 05:31:00|6529|6526.2|6526.6|6523.8|6529|6526.2|6526|6523.2|2
1621575070000|2021-05-21 05:31:10|6526.5|6523.7|6525.1|6522.3|6526.5|6523.7|6525|6522.2|0
1621575080000|2021-05-21 05:31:20|6525|6522.2|6522.7|6519.9|6525|6522.2|6522.5|6519.7|22
1621575090000|2021-05-21 05:31:30|6523.1|6520.3|6521.1|6518.3|6523.1|6520.3|6521|6518.2|8
1621575100000|2021-05-21 05:31:40|6520.6|6517.8|6523|6520.2|6524.1|6521.3|6520.6|6517.8|23
1621575110000|2021-05-21 05:31:50|6522.6|6519.8|6521.6|6518.8|6522.6|6519.8|6521.5|6518.7|4
1621575120000|2021-05-21 05:32:00|6522.4|6519.6|6525.5|6522.7|6525.6|6522.8|6522.4|6519.6|4
1621575130000|2021-05-21 05:32:10|6525.6|6522.8|6524.6|6521.8|6525.6|6522.8|6524.6|6521.8|5
1621575140000|2021-05-21 05:32:20|6525.5|6522.7|6525.5|6522.7|6525.5|6522.7|6525|6522.2|0
1621575150000|2021-05-21 05:32:30|6525.6|6522.8|6526.4|6523.6|6527|6524.2|6525.6|6522.8|0
1621575160000|2021-05-21 05:32:40|6525|6522.2|6525.4|6522.6|6525.6|6522.8|6525|6522.2|0
1621575170000|2021-05-21 05:32:50|6524.9|6522.1|6521.5|6518.7|6524.9|6522.1|6521.5|6518.7|24
1621575180000|2021-05-21 05:33:00|6521.4|6518.6|6519.5|6516.7|6522.3|6519.5|6519.4|6516.6|54
1621575190000|2021-05-21 05:33:10|6519|6516.2|6518|6515.2|6519.4|6516.6|6518|6515.2|19
1621575200000|2021-05-21 05:33:20|6517.9|6515.1|6517.1|6514.3|6518.2|6515.4|6516.7|6513.9|101
1621575210000|2021-05-21 05:33:30|6518.1|6515.3|6517.2|6514.4|6518.2|6515.4|6517.2|6514.4|24
1621575220000|2021-05-21 05:33:40|6516.7|6513.9|6517.7|6514.9|6517.7|6514.9|6516.7|6513.9|16
1621575230000|2021-05-21 05:33:50|6518.7|6515.9|6518.6|6515.8|6519.2|6516.4|6517.7|6514.9|8
1621575240000|2021-05-21 05:34:00|6518.2|6515.4|6519.6|6516.8|6519.7|6516.9|6518.2|6515.4|5
1621575250000|2021-05-21 05:34:10|6519.7|6516.9|6520.7|6517.9|6520.7|6517.9|6519.7|6516.9|0
1621575260000|2021-05-21 05:34:20|6521.1|6518.3|6520.3|6517.5|6521.1|6518.3|6520.2|6517.4|2
1621575270000|2021-05-21 05:34:30|6521.1|6518.3|6519.2|6516.4|6521.1|6518.3|6519.2|6516.4|7
1621575280000|2021-05-21 05:34:40|6518.7|6515.9|6518.6|6515.8|6519.5|6516.7|6518.3|6515.5|79
1621575290000|2021-05-21 05:34:50|6519.1|6516.3|6517.5|6514.7|6519.1|6516.3|6517.5|6514.7|18
1621575300000|2021-05-21 05:35:00|6517.6|6514.8|6517.5|6514.7|6517.6|6514.8|6517.5|6514.7|33
1621575310000|2021-05-21 05:35:10|6517.6|6514.8|6517.7|6514.9|6517.7|6514.9|6517.5|6514.7|11
1621575320000|2021-05-21 05:35:20|6518.4|6515.6|6518|6515.2|6518.4|6515.6|6518|6515.2|1
1621575330000|2021-05-21 05:35:30|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|6517.5|6514.7|0
1621575340000|2021-05-21 05:35:40|6516.5|6513.7|6516|6513.2|6516.6|6513.8|6516|6513.2|14
1621575350000|2021-05-21 05:35:50|6516.1|6513.3|6516.5|6513.7|6516.6|6513.8|6516.1|6513.3|0
1621575360000|2021-05-21 05:36:00|6516.6|6513.8|6516|6513.2|6516.6|6513.8|6516|6513.2|1
1621575370000|2021-05-21 05:36:10|6516.5|6513.7|6515.5|6512.7|6516.5|6513.7|6515.5|6512.7|1
1621575380000|2021-05-21 05:36:20|6515.3|6512.5|6515.1|6512.3|6515.3|6512.5|6514.5|6511.7|26
1621575390000|2021-05-21 05:36:30|6515.5|6512.7|6514.5|6511.7|6515.5|6512.7|6514.5|6511.7|66
1621575400000|2021-05-21 05:36:40|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|53
1621575410000|2021-05-21 05:36:50|||||||||9
1621575420000|2021-05-21 05:37:00|||||||||130
1621575430000|2021-05-21 05:37:10|6514.5|6511.7|6515.1|6512.3|6515.2|6512.4|6514.1|6511.3|41
1621575440000|2021-05-21 05:37:20|6515.6|6512.8|6514.5|6511.7|6515.6|6512.8|6514.5|6511.7|10
1621575450000|2021-05-21 05:37:30|6514.3|6511.5|6512.6|6509.8|6514.3|6511.5|6512.5|6509.7|19
1621575460000|2021-05-21 05:37:40|6512.5|6509.7|6511|6508.2|6512.5|6509.7|6510.7|6507.9|13
1621575470000|2021-05-21 05:37:50|6511.1|6508.3|6511.6|6508.8|6511.6|6508.8|6511|6508.2|3
1621575480000|2021-05-21 05:38:00|6511.7|6508.9|6512|6509.2|6512.5|6509.7|6511.7|6508.9|1
1621575490000|2021-05-21 05:38:10|6511.7|6508.9|6514|6511.2|6514|6511.2|6511.7|6508.9|3
1621575500000|2021-05-21 05:38:20|6513.5|6510.7|6512.4|6509.6|6513.5|6510.7|6512.4|6509.6|1
1621575510000|2021-05-21 05:38:30|6512|6509.2|6510|6507.2|6512|6509.2|6509.2|6506.4|15
1621575520000|2021-05-21 05:38:40|6510.5|6507.7|6510|6507.2|6510.6|6507.8|6510|6507.2|2
1621575530000|2021-05-21 05:38:50|6510.5|6507.7|6511|6508.2|6511.5|6508.7|6510.5|6507.7|2
1621575540000|2021-05-21 05:39:00|6511.5|6508.7|6512.2|6509.4|6512.5|6509.7|6511|6508.2|12
1621575550000|2021-05-21 05:39:10|6513.1|6510.3|6512.6|6509.8|6513.1|6510.3|6512.6|6509.8|1
1621575560000|2021-05-21 05:39:20|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|5
1621575570000|2021-05-21 05:39:30|6512.5|6509.7|6511|6508.2|6512.5|6509.7|6511|6508.2|9
1621575590000|2021-05-21 05:39:50|6511.4|6508.6|6510|6507.2|6511.4|6508.6|6509.5|6506.7|16
1621575620000|2021-05-21 05:40:20|6509.5|6506.7|6510|6507.2|6510|6507.2|6509|6506.2|6
1621575630000|2021-05-21 05:40:30|6510.1|6507.3|6510.6|6507.8|6510.6|6507.8|6510.1|6507.3|2
1621575640000|2021-05-21 05:40:40|6511.5|6508.7|6511.6|6508.8|6511.6|6508.8|6511.5|6508.7|1
1621575650000|2021-05-21 05:40:50|6512.1|6509.3|6511.4|6508.6|6512.5|6509.7|6511.4|6508.6|0
1621575660000|2021-05-21 05:41:00|6511|6508.2|6512|6509.2|6512|6509.2|6511|6508.2|1
1621575670000|2021-05-21 05:41:10|6511.6|6508.8|6512.4|6509.6|6512.4|6509.6|6511.6|6508.8|1
1621575690000|2021-05-21 05:41:30|6512|6509.2|6512|6509.2|6512|6509.2|6512|6509.2|0
1621575700000|2021-05-21 05:41:40|6511.9|6509.1|6511.5|6508.7|6511.9|6509.1|6511.5|6508.7|0
1621575710000|2021-05-21 05:41:50|6511.9|6509.1|6511.5|6508.7|6512|6509.2|6511.2|6508.4|6
1621575720000|2021-05-21 05:42:00|6512|6509.2|6511.6|6508.8|6512.5|6509.7|6511.6|6508.8|3
1621575730000|2021-05-21 05:42:10|6511.5|6508.7|6511|6508.2|6511.5|6508.7|6511|6508.2|0
1621575740000|2021-05-21 05:42:20|6510.4|6507.6|6511|6508.2|6511|6508.2|6510.2|6507.4|4
1621575750000|2021-05-21 05:42:30|6511.1|6508.3|6511|6508.2|6511.1|6508.3|6511|6508.2|2
1621575760000|2021-05-21 05:42:40|6510.5|6507.7|6511.6|6508.8|6511.6|6508.8|6510.5|6507.7|5
1621575770000|2021-05-21 05:42:50|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|6511.5|6508.7|0
1621575780000|2021-05-21 05:43:00|6511.6|6508.8|6511.5|6508.7|6511.6|6508.8|6511.5|6508.7|0
1621575790000|2021-05-21 05:43:10|6511.6|6508.8|6508.5|6505.7|6511.6|6508.8|6508.5|6505.7|6
1621575800000|2021-05-21 05:43:20|6509|6506.2|6508.6|6505.8|6509.5|6506.7|6508.5|6505.7|4
1621575810000|2021-05-21 05:43:30|6509|6506.2|6509.5|6506.7|6509.5|6506.7|6508.5|6505.7|2
1621575820000|2021-05-21 05:43:40|6509|6506.2|6509.5|6506.7|6509.5|6506.7|6509|6506.2|0
1621575830000|2021-05-21 05:43:50|6509.4|6506.6|6509.1|6506.3|6509.4|6506.6|6509.1|6506.3|1
1621575840000|2021-05-21 05:44:00|6509.5|6506.7|6508.5|6505.7|6509.6|6506.8|6508.5|6505.7|0
1621575850000|2021-05-21 05:44:10|6508.6|6505.8|6510.1|6507.3|6510.1|6507.3|6508.6|6505.8|1
1621575870000|2021-05-21 05:44:30|6510.5|6507.7|6509.5|6506.7|6510.5|6507.7|6509.5|6506.7|0
1621575880000|2021-05-21 05:44:40|6509.6|6506.8|6510|6507.2|6510.5|6507.7|6509.6|6506.8|0
1621575900000|2021-05-21 05:45:00|6509.6|6506.8|6511.5|6508.7|6511.5|6508.7|6509.5|6506.7|0
1621575910000|2021-05-21 05:45:10|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|6511|6508.2|0
1621575920000|2021-05-21 05:45:20|6511.5|6508.7|6511.6|6508.8|6511.6|6508.8|6511|6508.2|0
1621575930000|2021-05-21 05:45:30|6511.5|6508.7|6511|6508.2|6511.5|6508.7|6511|6508.2|0
1621575940000|2021-05-21 05:45:40|6510.9|6508.1|6511|6508.2|6511.5|6508.7|6510|6507.2|0
1621575950000|2021-05-21 05:45:50|6511.1|6508.3|6511.5|6508.7|6511.6|6508.8|6511.1|6508.3|0
1621575960000|2021-05-21 05:46:00|6511.1|6508.3|6510.6|6507.8|6511.1|6508.3|6510.6|6507.8|140
1621575970000|2021-05-21 05:46:10|6511|6508.2|6511|6508.2|6511.1|6508.3|6511|6508.2|2
1621575980000|2021-05-21 05:46:20|6511.6|6508.8|6512|6509.2|6512|6509.2|6511.6|6508.8|5
1621575990000|2021-05-21 05:46:30|6512.4|6509.6|6510.9|6508.1|6512.4|6509.6|6510.9|6508.1|22
1621576000000|2021-05-21 05:46:40|6510.1|6507.3|6510|6507.2|6510.5|6507.7|6510|6507.2|2
1621576010000|2021-05-21 05:46:50|6510.4|6507.6|6510.5|6507.7|6510.5|6507.7|6510.4|6507.6|11
1621576020000|2021-05-21 05:47:00|6510.9|6508.1|6509.4|6506.6|6510.9|6508.1|6509.4|6506.6|3
1621576030000|2021-05-21 05:47:10|6509.5|6506.7|6509.4|6506.6|6509.5|6506.7|6509.4|6506.6|1
1621576040000|2021-05-21 05:47:20|6509.5|6506.7|6509.9|6507.1|6509.9|6507.1|6509.5|6506.7|3
1621576050000|2021-05-21 05:47:30|||||||||1
1621576060000|2021-05-21 05:47:40|6509.4|6506.6|6509.4|6506.6|6509.4|6506.6|6509.4|6506.6|2
1621576070000|2021-05-21 05:47:50|6509.5|6506.7|6509.9|6507.1|6509.9|6507.1|6509.4|6506.6|8
1621576080000|2021-05-21 05:48:00|6509.4|6506.6|6509.5|6506.7|6509.5|6506.7|6509.4|6506.6|0
1621576100000|2021-05-21 05:48:20|6509.1|6506.3|6508.9|6506.1|6509.1|6506.3|6508.9|6506.1|9
1621576110000|2021-05-21 05:48:30|||||||||1
1621576120000|2021-05-21 05:48:40|||||||||1
1621576140000|2021-05-21 05:49:00|6508.5|6505.7|6505.4|6502.6|6508.5|6505.7|6505.4|6502.6|77
1621576150000|2021-05-21 05:49:10|6505.5|6502.7|6502.6|6499.8|6506|6503.2|6502.5|6499.7|19
1621576160000|2021-05-21 05:49:20|6502.5|6499.7|6501.5|6498.7|6503.5|6500.7|6501.5|6498.7|15
1621576170000|2021-05-21 05:49:30|6501.4|6498.6|6501.5|6498.7|6501.6|6498.8|6501|6498.2|4
1621576180000|2021-05-21 05:49:40|6501.6|6498.8|6503.6|6500.8|6503.6|6500.8|6501.5|6498.7|2
1621576190000|2021-05-21 05:49:50|6504.1|6501.3|6503|6500.2|6504.1|6501.3|6503|6500.2|2
1621576200000|2021-05-21 05:50:00|6503.4|6500.6|6504.5|6501.7|6504.5|6501.7|6503.4|6500.6|1
1621576210000|2021-05-21 05:50:10|6504.6|6501.8|6507|6504.2|6507.5|6504.7|6504.5|6501.7|9
1621576220000|2021-05-21 05:50:20|6507.1|6504.3|6507.6|6504.8|6507.6|6504.8|6507|6504.2|1
1621576230000|2021-05-21 05:50:30|6508|6505.2|6505.5|6502.7|6508|6505.2|6505.5|6502.7|2
1621576240000|2021-05-21 05:50:40|6505.6|6502.8|6504|6501.2|6505.6|6502.8|6504|6501.2|4
1621576250000|2021-05-21 05:50:50|6503.6|6500.8|6503|6500.2|6504.2|6500.8|6502.5|6499.7|8
1621576260000|2021-05-21 05:51:00|6503.7|6499.7|6504|6501.2|6504.1|6501.3|6503.6|6499.7|1
1621576270000|2021-05-21 05:51:10|6503.9|6501.1|6503.1|6500.3|6503.9|6501.1|6503.1|6500.3|4
1621576280000|2021-05-21 05:51:20|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|5
1621576290000|2021-05-21 05:51:30|6504.5|6501.7|6503.4|6500.6|6504.6|6501.8|6503.4|6500.6|9
1621576300000|2021-05-21 05:51:40|6503|6500.2|6502|6499.2|6503.6|6500.8|6500.6|6497.8|8
1621576310000|2021-05-21 05:51:50|6502.5|6499.7|6501.6|6498.8|6502.5|6499.7|6501.6|6498.8|0
1621576320000|2021-05-21 05:52:00|6502|6499.2|6502.1|6499.3|6502.6|6499.8|6502|6499.2|0
1621576330000|2021-05-21 05:52:10|6502.6|6499.8|6502|6499.2|6502.9|6500.1|6502|6499.2|2
1621576340000|2021-05-21 05:52:20|6502.4|6499.6|6502.6|6499.8|6502.6|6499.8|6502.4|6499.6|3
1621576350000|2021-05-21 05:52:30|6503|6500.2|6502|6499.2|6503|6500.2|6502|6499.2|3
1621576370000|2021-05-21 05:52:50|6502.4|6499.6|6502.9|6500.1|6502.9|6500.1|6502.4|6499.6|2
1621576380000|2021-05-21 05:53:00|6502.5|6499.7|6502|6499.2|6502.6|6499.8|6502|6499.2|8
1621576390000|2021-05-21 05:53:10|6502.6|6499.8|6502.5|6499.7|6503.1|6500.3|6501.1|6498.3|13
1621576400000|2021-05-21 05:53:20|6502.6|6499.8|6506.6|6503.8|6507.1|6504.3|6502.6|6499.8|70
1621576410000|2021-05-21 05:53:30|6506.4|6503.6|6504.6|6501.8|6506.5|6503.7|6504.6|6501.8|7
1621576420000|2021-05-21 05:53:40|6504.7|6501.9|6506|6503.2|6506.1|6503.3|6504.7|6501.9|5
1621576430000|2021-05-21 05:53:50|6505.5|6502.7|6506.1|6503.3|6506.1|6503.3|6505|6502.2|1
1621576450000|2021-05-21 05:54:10|6506.5|6503.7|6506|6503.2|6506.5|6503.7|6505.5|6502.7|6
1621576460000|2021-05-21 05:54:20|6506.5|6503.7|6506|6503.2|6506.5|6503.7|6506|6503.2|1
1621576470000|2021-05-21 05:54:30|6505.1|6502.3|6505.1|6502.3|6505.6|6502.8|6504.6|6501.8|2
1621576480000|2021-05-21 05:54:40|6505.2|6502.4|6504.6|6501.8|6505.6|6502.8|6504.6|6501.8|0
1621576490000|2021-05-21 05:54:50|6504.7|6501.9|6505.1|6502.3|6505.1|6502.3|6504.6|6501.8|7
1621576500000|2021-05-21 05:55:00|6505|6502.2|6505|6502.2|6505.5|6502.7|6504.6|6501.8|2
1621576510000|2021-05-21 05:55:10|6504.6|6501.8|6504.6|6501.8|6504.6|6501.8|6504|6501.2|7
1621576520000|2021-05-21 05:55:20|6505|6502.2|6505.6|6502.8|6505.6|6502.8|6505|6502.2|3
1621576530000|2021-05-21 05:55:30|6506.1|6503.3|6506.4|6503.6|6506.6|6503.8|6506|6503.2|6
1621576540000|2021-05-21 05:55:40|6506|6503.2|6508.6|6505.8|6508.6|6505.8|6506|6503.2|6
1621576550000|2021-05-21 05:55:50|6508.7|6505.9|6508.6|6505.8|6509.5|6506.7|6508|6505.2|5
1621576560000|2021-05-21 05:56:00|6508.5|6505.7|6510.6|6507.8|6511|6508.2|6507.6|6504.8|21
1621576570000|2021-05-21 05:56:10|6510|6507.2|6509.6|6506.8|6510.1|6507.3|6509.6|6506.8|8
1621576580000|2021-05-21 05:56:20|6509.5|6506.7|6509.6|6506.8|6509.6|6506.8|6509.5|6506.7|2
1621576590000|2021-05-21 05:56:30|6509.5|6506.7|6509.2|6506.4|6509.6|6506.8|6509.1|6506.3|4
1621576600000|2021-05-21 05:56:40|6510.1|6507.3|6509.6|6506.8|6510.5|6507.7|6509.5|6506.7|1
1621576610000|2021-05-21 05:56:50|6509.1|6506.3|6507.4|6504.6|6509.1|6506.3|6507.4|6504.6|5
1621576620000|2021-05-21 05:57:00|6507|6504.2|6507.6|6504.8|6508.1|6505.3|6507|6504.2|3
1621576630000|2021-05-21 05:57:10|6507.7|6504.9|6508.1|6505.3|6508.1|6505.3|6507.7|6504.9|7
1621576640000|2021-05-21 05:57:20|6508|6505.2|6508.4|6505.6|6508.6|6505.8|6507.6|6504.8|15
1621576650000|2021-05-21 05:57:30|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|6507.6|6504.8|0
1621576660000|2021-05-21 05:57:40|6507.5|6504.7|6506.5|6503.7|6507.5|6504.7|6506.5|6503.7|1
1621576670000|2021-05-21 05:57:50|6506|6503.2|6507|6504.2|6507|6504.2|6505.6|6502.8|4
1621576680000|2021-05-21 05:58:00|6507.1|6504.3|6504|6501.2|6507.5|6504.7|6504|6501.2|4
1621576690000|2021-05-21 05:58:10|6503.6|6500.8|6504|6501.2|6504.6|6501.8|6503|6500.2|13
1621576700000|2021-05-21 05:58:20|6504.1|6501.3|6504.4|6501.6|6504.5|6501.7|6503.6|6500.8|3
1621576710000|2021-05-21 05:58:30|6504|6501.2|6502.6|6499.8|6504|6501.2|6502.6|6499.8|0
1621576720000|2021-05-21 05:58:40|6504|6501.2|6503|6500.2|6504|6501.2|6503|6500.2|11
1621576730000|2021-05-21 05:58:50|6502.6|6499.8|6504.5|6501.7|6504.5|6501.7|6502.6|6499.8|3
1621576740000|2021-05-21 05:59:00|6504.6|6501.8|6504.6|6501.8|6505.6|6502.8|6504.5|6501.7|10
1621576750000|2021-05-21 05:59:10|6505|6502.2|6505|6502.2|6505.5|6502.7|6503.1|6500.3|4
1621576760000|2021-05-21 05:59:20|6505.6|6502.8|6505.6|6502.8|6505.6|6502.8|6505.5|6502.7|3
1621576770000|2021-05-21 05:59:30|6506|6503.2|6505.6|6502.8|6506|6503.2|6505.5|6502.7|2
1621576780000|2021-05-21 05:59:40|6505.7|6502.9|6505.6|6502.8|6506.1|6503.3|6504.5|6501.7|7
1621576790000|2021-05-21 05:59:50|6505.5|6502.7|6505.6|6502.8|6505.6|6502.8|6505.5|6502.7|0
1621576800000|2021-05-21 06:00:00|6506.1|6503.3|6508.4|6505.6|6509|6506.2|6506.1|6503.3|5
1621576810000|2021-05-21 06:00:10|6508.3|6505.5|6509.1|6506.3|6509.1|6506.3|6506.1|6503.3|20
1621576820000|2021-05-21 06:00:20|6509.6|6506.8|6509.5|6506.7|6510|6507.2|6509.5|6506.7|2
1621576830000|2021-05-21 06:00:30|6509.7|6506.9|6510.6|6507.8|6510.6|6507.8|6509.6|6506.8|8
1621576840000|2021-05-21 06:00:40|6510.5|6507.7|6510.5|6507.7|6511.1|6508.3|6510.5|6507.7|1
1621576850000|2021-05-21 06:00:50|6510|6507.2|6509.1|6506.3|6510.6|6507.8|6509.1|6506.3|9
1621576860000|2021-05-21 06:01:00|6509.5|6506.7|6509.6|6506.8|6509.6|6506.8|6507.1|6504.3|8
1621576870000|2021-05-21 06:01:10|6509.9|6507.1|6511|6508.2|6511|6508.2|6508.5|6505.7|3
1621576880000|2021-05-21 06:01:20|6510|6507.2|6510|6507.2|6510|6507.2|6509.1|6506.3|5
1621576890000|2021-05-21 06:01:30|6509.5|6506.7|6508.5|6505.7|6509.5|6506.7|6508.5|6505.7|2
1621576900000|2021-05-21 06:01:40|6507.5|6504.7|6510|6507.2|6510.5|6507.7|6507.5|6504.7|11
1621576910000|2021-05-21 06:01:50|6510.1|6507.3|6511.5|6508.7|6511.5|6508.7|6510.1|6507.3|9
1621576920000|2021-05-21 06:02:00|6511.6|6508.8|6511|6508.2|6511.6|6508.8|6510.5|6507.7|13
1621576930000|2021-05-21 06:02:10|6510.5|6507.7|6509.5|6506.7|6510.5|6507.7|6509.5|6506.7|3
1621576940000|2021-05-21 06:02:20|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|6507.5|6504.7|6
1621576950000|2021-05-21 06:02:30|6508.6|6505.8|6510.5|6507.7|6511|6508.2|6508.5|6505.7|7
1621576960000|2021-05-21 06:02:40|6511|6508.2|6511.5|6508.7|6511.6|6508.8|6510.5|6507.7|8
1621576970000|2021-05-21 06:02:50|6511.3|6508.5|6509.6|6506.8|6511.3|6508.5|6508.5|6505.7|4
1621576980000|2021-05-21 06:03:00|6510.4|6507.6|6508.5|6505.7|6510.4|6507.6|6508.5|6505.7|2
1621576990000|2021-05-21 06:03:10|6508.6|6505.8|6508.5|6505.7|6508.6|6505.8|6508.5|6505.7|2
1621577000000|2021-05-21 06:03:20|6508.4|6505.6|6508.6|6505.8|6508.6|6505.8|6508|6505.2|4
1621577010000|2021-05-21 06:03:30|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|6508.5|6505.7|0
1621577020000|2021-05-21 06:03:40|6508.6|6505.8|6510.6|6507.8|6510.6|6507.8|6508.6|6505.8|1
1621577040000|2021-05-21 06:04:00|6511|6508.2|6509.6|6506.8|6511|6508.2|6509.6|6506.8|0
1621577050000|2021-05-21 06:04:10|6509.1|6506.3|6509.5|6506.7|6509.6|6506.8|6509.1|6506.3|0
1621577060000|2021-05-21 06:04:20|6509|6506.2|6508.1|6505.3|6509.5|6506.7|6508.1|6505.3|22
1621577070000|2021-05-21 06:04:30|6508.6|6505.8|6508.5|6505.7|6510.5|6507.7|6508.5|6505.7|10
1621577080000|2021-05-21 06:04:40|6508.6|6505.8|6508.1|6505.3|6508.6|6505.8|6508.1|6505.3|15
1621577090000|2021-05-21 06:04:50|6508.3|6505.5|6509.1|6506.3|6509.1|6506.3|6508.3|6505.5|4
1621577100000|2021-05-21 06:05:00|6509.5|6506.7|6509.7|6506.9|6510.1|6507.3|6509.5|6506.7|10
1621577110000|2021-05-21 06:05:10|6510.1|6507.3|6511.1|6508.3|6511.1|6508.3|6510.1|6507.3|3
1621577120000|2021-05-21 06:05:20|6511|6508.2|6510.6|6507.8|6511|6508.2|6510.6|6507.8|4
1621577130000|2021-05-21 06:05:30|6510.5|6507.7|6512.1|6509.3|6512.1|6509.3|6510.5|6507.7|7
1621577140000|2021-05-21 06:05:40|||||||||10
1621577150000|2021-05-21 06:05:50|6513.5|6510.7|6514.1|6511.3|6514.1|6511.3|6513.5|6510.7|3
1621577160000|2021-05-21 06:06:00|6514.3|6511.5|6519.1|6516.3|6519.1|6516.3|6514.3|6511.5|49
1621577170000|2021-05-21 06:06:10|6519|6516.2|6519|6516.2|6519.1|6516.3|6517.6|6514.8|6
1621577180000|2021-05-21 06:06:20|6519.1|6516.3|6518.7|6515.9|6519.1|6516.3|6518.6|6515.8|36
1621577190000|2021-05-21 06:06:30|6519.1|6516.3|6520.6|6517.8|6521|6518.2|6518.1|6515.3|8
1621577200000|2021-05-21 06:06:40|6520|6517.2|6518.5|6515.7|6520|6517.2|6518.5|6515.7|3
1621577210000|2021-05-21 06:06:50|6518.6|6515.8|6520.5|6517.7|6520.6|6517.8|6518.6|6515.8|5
1621577220000|2021-05-21 06:07:00|6520.4|6517.6|6520|6517.2|6520.4|6517.6|6520|6517.2|2
1621577230000|2021-05-21 06:07:10|6519|6516.2|6517.5|6514.7|6519|6516.2|6517|6514.2|55
1621577240000|2021-05-21 06:07:20|6517.4|6514.6|6517|6514.2|6517.4|6514.6|6516.6|6513.8|5
1621577250000|2021-05-21 06:07:30|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|2
1621577260000|2021-05-21 06:07:40|6515.5|6512.7|6515|6512.2|6515.5|6512.7|6514.6|6511.1|16
1621577270000|2021-05-21 06:07:50|6516|6513.2|6516.4|6513.6|6516.5|6513.7|6516|6513.2|10
1621577280000|2021-05-21 06:08:00|6516|6513.2|6516.6|6513.8|6516.6|6513.8|6516|6513.2|11
1621577290000|2021-05-21 06:08:10|6517|6514.2|6515.5|6512.7|6517|6514.2|6515.1|6512.3|12
1621577300000|2021-05-21 06:08:20|6515.1|6512.3|6513.6|6510.8|6515.1|6512.3|6513.5|6510.7|24
1621577310000|2021-05-21 06:08:30|6513.5|6510.7|6512.6|6509.8|6513.6|6510.8|6512.5|6509.7|8
1621577330000|2021-05-21 06:08:50|6512.5|6509.7|6512.6|6509.8|6512.6|6509.8|6512.5|6509.7|1
1621577340000|2021-05-21 06:09:00|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|0
1621577350000|2021-05-21 06:09:10|6513.4|6510.6|6516.1|6513.3|6516.1|6513.3|6513.4|6510.6|16
1621577360000|2021-05-21 06:09:20|6516.5|6513.7|6516.5|6513.7|6517.3|6514.5|6516.5|6513.7|4
1621577370000|2021-05-21 06:09:30|6516.6|6513.8|6516.6|6513.8|6516.6|6513.8|6516.5|6513.7|3
1621577380000|2021-05-21 06:09:40|6516.5|6513.7|6516|6513.2|6516.6|6513.8|6515.1|6512.3|15
1621577390000|2021-05-21 06:09:50|6515.5|6512.7|6514.6|6511.8|6515.5|6512.7|6514.1|6511.3|7
1621577400000|2021-05-21 06:10:00|6515|6512.2|6514.6|6511.8|6515.5|6512.7|6514.1|6511.3|4
1621577410000|2021-05-21 06:10:10|6515|6512.2|6515.4|6512.6|6516.1|6513.3|6515|6512.2|17
1621577420000|2021-05-21 06:10:20|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|6514.5|6511.7|0
1621577430000|2021-05-21 06:10:30|6513.5|6510.7|6513.6|6510.8|6513.6|6510.8|6513|6510.2|15
1621577440000|2021-05-21 06:10:40|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|0
1621577470000|2021-05-21 06:11:10|6514.2|6511.4|6514.6|6511.8|6514.6|6511.8|6514.2|6511.4|4
1621577480000|2021-05-21 06:11:20|6514.7|6511.9|6515.1|6512.3|6515.1|6512.3|6514.7|6511.9|12
1621577490000|2021-05-21 06:11:30|6514.1|6511.3|6514.1|6511.3|6514.1|6511.3|6514|6511.2|6
1621577500000|2021-05-21 06:11:40|6514.4|6511.6|6510.6|6507.8|6514.4|6511.6|6510.6|6507.8|26
1621577510000|2021-05-21 06:11:50|6510|6507.2|6509|6506.2|6510.1|6507.3|6509|6506.2|11
1621577520000|2021-05-21 06:12:00|6508.6|6505.8|6509.6|6506.8|6509.6|6506.8|6508.6|6505.8|11
1621577530000|2021-05-21 06:12:10|6509.5|6506.7|6509.6|6506.8|6509.9|6507.1|6509|6506.2|4
1621577540000|2021-05-21 06:12:20|6509.1|6506.3|6508.6|6505.8|6509.1|6506.3|6508.6|6505.8|5
1621577550000|2021-05-21 06:12:30|6509|6506.2|6508.5|6505.7|6509|6506.2|6508.5|6505.7|2
1621577560000|2021-05-21 06:12:40|6508.1|6505.3|6508|6505.2|6508.5|6505.7|6507.5|6504.7|5
1621577580000|2021-05-21 06:13:00|6508.6|6505.8|6510.6|6507.8|6510.6|6507.8|6508.5|6505.7|19
1621577590000|2021-05-21 06:13:10|6511.1|6508.3|6512.5|6509.7|6512.6|6509.8|6511.1|6508.3|2
1621577600000|2021-05-21 06:13:20|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.5|6509.7|0
1621577610000|2021-05-21 06:13:30|6513|6510.2|6512.6|6509.8|6513|6510.2|6512.5|6509.7|1
1621577620000|2021-05-21 06:13:40|6513.6|6510.8|6513.4|6510.6|6514|6511.2|6513.4|6510.6|3
1621577630000|2021-05-21 06:13:50|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|6512.5|6509.7|2
1621577640000|2021-05-21 06:14:00|6512.1|6509.3|6512.5|6509.7|6513.1|6510.3|6512.1|6509.3|90
1621577650000|2021-05-21 06:14:10|6512.4|6509.6|6511.5|6508.7|6512.4|6509.6|6511|6508.2|5
1621577660000|2021-05-21 06:14:20|6511.4|6508.6|6510.5|6507.7|6511.4|6508.6|6510.5|6507.7|2
1621577670000|2021-05-21 06:14:30|6510|6507.2|6509.6|6506.8|6510|6507.2|6509|6506.2|2
1621577680000|2021-05-21 06:14:40|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|0
1621577690000|2021-05-21 06:14:50|6511.1|6508.3|6512|6509.2|6512|6509.2|6511.1|6508.3|16
1621577700000|2021-05-21 06:15:00|6511.9|6509.1|6512|6509.2|6512|6509.2|6511.9|6509.1|0
1621577710000|2021-05-21 06:15:10|6512.1|6509.3|6515|6512.2|6515.5|6512.7|6512.1|6509.3|29
1621577720000|2021-05-21 06:15:20|6515.1|6512.3|6515.1|6512.3|6515.1|6512.3|6515.1|6512.3|0
1621577730000|2021-05-21 06:15:30|6515.2|6512.4|6515.5|6512.7|6515.5|6512.7|6515.2|6512.4|0
1621577740000|2021-05-21 06:15:40|6515.1|6512.3|6514.6|6511.8|6515.1|6512.3|6514.5|6511.7|3
1621577750000|2021-05-21 06:15:50|6514.7|6511.9|6515|6512.2|6515.1|6512.3|6514.7|6511.9|0
1621577760000|2021-05-21 06:16:00|6515.1|6512.3|6517|6514.2|6517.5|6514.7|6515.1|6512.3|5
1621577770000|2021-05-21 06:16:10|6517.1|6514.3|6518.5|6515.7|6518.6|6515.8|6517|6514.2|1
1621577780000|2021-05-21 06:16:20|6518.4|6515.6|6519.1|6516.3|6519.1|6516.3|6518|6515.2|3
1621577790000|2021-05-21 06:16:30|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|6519.6|6516.8|11
1621577800000|2021-05-21 06:16:40|6519.1|6516.3|6518.4|6515.6|6519.1|6516.3|6517.6|6514.8|16
1621577810000|2021-05-21 06:16:50|6518.2|6515.4|6517.5|6514.7|6519.5|6516.7|6517.5|6514.7|6
1621577820000|2021-05-21 06:17:00|6517.1|6514.3|6516|6513.2|6517.6|6514.8|6516|6513.2|11
1621577830000|2021-05-21 06:17:10|6516.5|6513.7|6516.6|6513.8|6516.6|6513.8|6516.5|6513.7|5
1621577840000|2021-05-21 06:17:20|6517|6514.2|6518.5|6515.7|6518.5|6515.7|6517|6514.2|4
1621577850000|2021-05-21 06:17:30|6519.4|6516.6|6519|6516.2|6519.4|6516.6|6518.5|6515.7|2
1621577860000|2021-05-21 06:17:40|6519.4|6516.6|6519.4|6516.6|6519.4|6516.6|6519.4|6516.6|0
1621577870000|2021-05-21 06:17:50|6519.6|6516.8|6518.6|6515.8|6519.6|6516.8|6518.5|6515.7|1
1621577880000|2021-05-21 06:18:00|6519|6516.2|6517.6|6514.8|6519|6516.2|6517.6|6514.8|2
1621577890000|2021-05-21 06:18:10|6517.9|6515.1|6516.6|6513.8|6517.9|6515.1|6515.1|6512.3|6
1621577910000|2021-05-21 06:18:30|6517|6514.2|6517|6514.2|6517|6514.2|6517|6514.2|0
1621577920000|2021-05-21 06:18:40|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|0
1621577930000|2021-05-21 06:18:50|6517.5|6514.7|6516.6|6513.8|6517.5|6514.7|6516.5|6513.7|7
1621577940000|2021-05-21 06:19:00|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|0
1621577960000|2021-05-21 06:19:20|6517.1|6514.3|6519|6516.2|6519|6516.2|6517.1|6514.3|7
1621577970000|2021-05-21 06:19:30|6519.5|6516.7|6519.5|6516.7|6519.6|6516.8|6519.5|6516.7|71
1621577980000|2021-05-21 06:19:40|6519.6|6516.8|6519.1|6516.3|6519.6|6516.8|6519.1|6516.3|0
1621577990000|2021-05-21 06:19:50|6519.6|6516.8|6517.5|6514.7|6519.6|6516.8|6517.5|6514.7|26
1621578000000|2021-05-21 06:20:00|6517.1|6514.3|6516|6513.2|6517.1|6514.3|6515.6|6512.8|7
1621578020000|2021-05-21 06:20:20|6516.1|6513.3|6515.2|6512.4|6516.1|6513.3|6515.2|6512.4|3
1621578030000|2021-05-21 06:20:30|6515.6|6512.8|6514.1|6511.3|6515.6|6512.8|6514.1|6511.3|11
1621578040000|2021-05-21 06:20:40|6514.5|6511.7|6515.2|6512.4|6515.2|6512.4|6514|6511.2|26
1621578050000|2021-05-21 06:20:50|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.5|6512.7|3
1621578060000|2021-05-21 06:21:00|6515.5|6512.7|6515.6|6512.8|6515.6|6512.8|6515.5|6512.7|1
1621578070000|2021-05-21 06:21:10|6515.7|6512.9|6516.4|6513.6|6516.6|6513.8|6515.7|6512.9|2
1621578080000|2021-05-21 06:21:20|6515.6|6512.8|6515|6512.2|6515.6|6512.8|6515|6512.2|9
1621578090000|2021-05-21 06:21:30|6514.5|6511.7|6514.1|6511.3|6515.1|6512.3|6514.1|6511.3|7
1621578100000|2021-05-21 06:21:40|6513.7|6510.9|6514.5|6511.7|6515.1|6512.3|6513.7|6510.9|21
1621578110000|2021-05-21 06:21:50|6514.6|6511.8|6515.2|6512.4|6515.2|6512.4|6514.6|6511.8|7
1621578120000|2021-05-21 06:22:00|6516|6513.2|6515.6|6512.8|6516|6513.2|6515|6512.2|2
1621578130000|2021-05-21 06:22:10|6513.1|6510.3|6510|6507.2|6513.1|6510.3|6509.6|6506.8|87
1621578140000|2021-05-21 06:22:20|6509.6|6506.8|6509.6|6506.8|6510.6|6507.8|6508.6|6505.8|25
1621578150000|2021-05-21 06:22:30|6510|6507.2|6511.6|6508.8|6511.6|6508.8|6510|6507.2|6
1621578160000|2021-05-21 06:22:40|6512|6509.2|6512.6|6509.8|6512.6|6509.8|6512|6509.2|1
1621578170000|2021-05-21 06:22:50|6512.5|6509.7|6512.6|6509.8|6512.6|6509.8|6512.4|6509.6|1
1621578180000|2021-05-21 06:23:00|6513|6510.2|6513|6510.2|6513.6|6510.8|6512.9|6510.1|2
1621578190000|2021-05-21 06:23:10|6512.9|6510.1|6513|6510.2|6513.5|6510.7|6512.1|6509.3|43
1621578200000|2021-05-21 06:23:20|6513.2|6510.4|6514.6|6511.8|6514.6|6511.8|6513.2|6510.4|1
1621578210000|2021-05-21 06:23:30|6515.5|6512.7|6516.6|6513.8|6516.6|6513.8|6515.5|6512.7|0
1621578240000|2021-05-21 06:24:00|6517|6514.2|6517.5|6514.7|6517.5|6514.7|6517|6514.2|1
1621578250000|2021-05-21 06:24:10|6517.6|6514.8|6520.1|6517.3|6520.1|6517.3|6517.6|6514.8|34
1621578260000|2021-05-21 06:24:20|6520.6|6517.8|6520.6|6517.8|6520.6|6517.8|6520.5|6517.7|2
1621578270000|2021-05-21 06:24:30|6521.5|6518.7|6520.5|6517.7|6521.5|6518.7|6520.5|6517.7|4
1621578280000|2021-05-21 06:24:40|6520.4|6517.6|6520|6517.2|6520.4|6517.6|6520|6517.2|0
1621578290000|2021-05-21 06:24:50|6519.5|6516.7|6518.9|6516.1|6519.5|6516.7|6518.9|6516.1|4
1621578300000|2021-05-21 06:25:00|6518.5|6515.7|6516.6|6513.8|6518.5|6515.7|6516.6|6513.8|53
1621578310000|2021-05-21 06:25:10|6517|6514.2|6517.6|6514.8|6517.6|6514.8|6517|6514.2|14
1621578320000|2021-05-21 06:25:20|6518|6515.2|6518.5|6515.7|6518.6|6515.8|6518|6515.2|5
1621578330000|2021-05-21 06:25:30|6518|6515.2|6518|6515.2|6518|6515.2|6518|6515.2|2
1621578340000|2021-05-21 06:25:40|6517.9|6515.1|6516.5|6513.7|6517.9|6515.1|6516.5|6513.7|2
1621578350000|2021-05-21 06:25:50|6516.6|6513.8|6516|6513.2|6516.6|6513.8|6515|6512.2|14
1621578360000|2021-05-21 06:26:00|6515.2|6512.4|6515|6512.2|6515.6|6512.8|6514.2|6511.4|7
1621578370000|2021-05-21 06:26:10|6514.6|6511.8|6515.6|6512.8|6515.6|6512.8|6513.6|6510.8|4
1621578390000|2021-05-21 06:26:30|6515.5|6512.7|6516|6513.2|6516.6|6513.8|6515|6512.2|15
1621578420000|2021-05-21 06:27:00|6516.2|6513.4|6514.6|6511.8|6516.6|6513.8|6514.6|6511.8|30
1621578430000|2021-05-21 06:27:10|6515|6512.2|6515|6512.2|6515.9|6513.1|6514|6511.2|37
1621578440000|2021-05-21 06:27:20|6514.5|6511.7|6513.6|6510.8|6515|6512.2|6513.6|6510.8|16
1621578450000|2021-05-21 06:27:30|6514|6511.2|6515.5|6512.7|6515.5|6512.7|6514|6511.2|8
1621578460000|2021-05-21 06:27:40|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|0
1621578470000|2021-05-21 06:27:50|6515.3|6512.5|6517.1|6514.3|6517.1|6514.3|6514.5|6511.7|53
1621578480000|2021-05-21 06:28:00|6517.5|6514.7|6519.9|6517.1|6520.5|6517.7|6517.5|6514.7|84
1621578490000|2021-05-21 06:28:10|6521|6518.2|6518.5|6515.7|6521|6518.2|6518.5|6515.7|25
1621578500000|2021-05-21 06:28:20|6519|6516.2|6518|6515.2|6519|6516.2|6518|6515.2|15
1621578510000|2021-05-21 06:28:30|6517|6514.2|6516|6513.2|6517|6514.2|6515.5|6512.7|8
1621578520000|2021-05-21 06:28:40|6516.5|6513.7|6516.6|6513.8|6516.6|6513.8|6516.5|6513.7|2
1621578530000|2021-05-21 06:28:50|6516.9|6514.1|6516.4|6513.6|6516.9|6514.1|6516.4|6513.6|1
1621578540000|2021-05-21 06:29:00|6516|6513.2|6515.6|6512.8|6516|6513.2|6515.1|6512.3|0
1621578550000|2021-05-21 06:29:10|6516|6513.2|6514.4|6511.6|6516|6513.2|6513.7|6510.9|3
1621578560000|2021-05-21 06:29:20|6514.1|6511.3|6513.6|6510.8|6514.5|6511.7|6513.5|6510.7|3
1621578570000|2021-05-21 06:29:30|6514|6511.2|6514|6511.2|6514|6511.2|6513.5|6510.7|2
1621578580000|2021-05-21 06:29:40|6514.5|6511.7|6512|6509.2|6514.6|6511.8|6511.5|6508.7|28
1621578590000|2021-05-21 06:29:50|6511.5|6508.7|6510.5|6507.7|6511.5|6508.7|6509.6|6506.8|5
1621578600000|2021-05-21 06:30:00|6511.1|6508.3|6510.6|6507.8|6511.1|6508.3|6509.6|6506.8|7
1621578610000|2021-05-21 06:30:10|6510.4|6507.6|6509.4|6506.6|6510.4|6507.6|6509.4|6506.6|13
1621578620000|2021-05-21 06:30:20|6509.6|6506.8|6510|6507.2|6510.5|6507.7|6509.6|6506.8|6
1621578630000|2021-05-21 06:30:30|6509.5|6506.7|6510|6507.2|6510.5|6507.7|6509.5|6506.7|7
1621578640000|2021-05-21 06:30:40|6509.5|6506.7|6507.1|6504.3|6510|6507.2|6506|6503.2|50
1621578650000|2021-05-21 06:30:50|6506.5|6503.7|6505|6502.2|6506.5|6503.7|6504.7|6501.9|10
1621578660000|2021-05-21 06:31:00|6504.6|6501.8|6505.6|6502.8|6506.5|6503.7|6504.6|6501.8|6
1621578670000|2021-05-21 06:31:10|6506|6503.2|6506|6503.2|6506|6503.2|6506|6503.2|0
1621578680000|2021-05-21 06:31:20|6506.1|6503.3|6506.6|6503.8|6506.6|6503.8|6505.5|6502.7|3
1621578690000|2021-05-21 06:31:30|6507|6504.2|6506|6503.2|6507|6504.2|6506|6503.2|0
1621578700000|2021-05-21 06:31:40|6506.4|6503.6|6506.5|6503.7|6507|6504.2|6506.4|6503.6|2
1621578710000|2021-05-21 06:31:50|6506.4|6503.6|6506|6503.2|6506.4|6503.6|6505.4|6502.6|2
1621578720000|2021-05-21 06:32:00|6506.4|6503.6|6507.9|6505.1|6508|6505.2|6506.4|6503.6|0
1621578730000|2021-05-21 06:32:10|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|5
1621578740000|2021-05-21 06:32:20|6507.6|6504.8|6509.1|6506.3|6509.1|6506.3|6507.6|6504.8|8
1621578750000|2021-05-21 06:32:30|6509.5|6506.7|6509.6|6506.8|6509.6|6506.8|6509.5|6506.7|1
1621578780000|2021-05-21 06:33:00|6510|6507.2|6510.5|6507.7|6510.5|6507.7|6510|6507.2|0
1621578800000|2021-05-21 06:33:20|6510.4|6507.6|6510.5|6507.7|6510.5|6507.7|6510.4|6507.6|0
1621578810000|2021-05-21 06:33:30|6511.1|6508.3|6515|6512.2|6515.5|6512.7|6511.1|6508.3|24
1621578820000|2021-05-21 06:33:40|6515.5|6512.7|6515.4|6512.6|6515.5|6512.7|6515.4|6512.6|1
1621578830000|2021-05-21 06:33:50|6515|6512.2|6514.5|6511.7|6516.5|6513.7|6514.5|6511.7|31
1621578840000|2021-05-21 06:34:00|6514.6|6511.8|6514.5|6511.7|6515|6512.2|6514.5|6511.7|1
1621578850000|2021-05-21 06:34:10|6514.4|6511.6|6514|6511.2|6514.5|6511.7|6514|6511.2|1
1621578860000|2021-05-21 06:34:20|6513.9|6511.1|6513.5|6510.7|6513.9|6511.1|6513.5|6510.7|0
1621578870000|2021-05-21 06:34:30|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|6512.6|6509.8|1
1621578880000|2021-05-21 06:34:40|6512.5|6509.7|6514.1|6511.3|6514.1|6511.3|6512|6509.2|207
1621578890000|2021-05-21 06:34:50|6514.4|6511.6|6514|6511.2|6514.4|6511.6|6514|6511.2|0
1621578900000|2021-05-21 06:35:00|6514.1|6511.3|6514.6|6511.8|6514.6|6511.8|6514.1|6511.3|0
1621578910000|2021-05-21 06:35:10|6515.4|6512.6|6516.4|6513.6|6516.5|6513.7|6515.4|6512.6|12
1621578920000|2021-05-21 06:35:20|6515.5|6512.7|6516|6513.2|6516|6513.2|6515.4|6512.6|0
1621578930000|2021-05-21 06:35:30|6515.9|6513.1|6515.5|6512.7|6515.9|6513.1|6515|6512.2|13
1621578940000|2021-05-21 06:35:40|6515|6512.2|6515|6512.2|6515|6512.2|6515|6512.2|1
1621578950000|2021-05-21 06:35:50|6515.5|6512.7|6517.4|6514.6|6517.4|6514.6|6515.5|6512.7|4
1621578960000|2021-05-21 06:36:00|6516.5|6513.7|6515|6512.2|6516.5|6513.7|6515|6512.2|1
1621578980000|2021-05-21 06:36:20|6515.1|6512.3|6515.5|6512.7|6515.5|6512.7|6515.1|6512.3|130
1621578990000|2021-05-21 06:36:30|6514|6511.2|6513|6510.2|6514|6511.2|6513|6510.2|2
1621579000000|2021-05-21 06:36:40|6512.5|6509.7|6511|6508.2|6512.5|6509.7|6509.6|6506.8|13
1621579020000|2021-05-21 06:37:00|6510.4|6507.6|6509.6|6506.8|6510.4|6507.6|6509.6|6506.8|0
1621579030000|2021-05-21 06:37:10|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|6510.5|6507.7|0
1621579040000|2021-05-21 06:37:20|6511|6508.2|6509|6506.2|6511|6508.2|6509|6506.2|2
1621579050000|2021-05-21 06:37:30|6509.1|6506.3|6510|6507.2|6510|6507.2|6509.1|6506.3|0
1621579060000|2021-05-21 06:37:40|6509.4|6506.6|6508|6505.2|6509.4|6506.6|6508|6505.2|0
1621579070000|2021-05-21 06:37:50|6508.8|6506|6509.4|6506.6|6509.5|6506.7|6508.8|6506|1
1621579080000|2021-05-21 06:38:00|6509|6506.2|6509.5|6506.7|6509.5|6506.7|6508.5|6505.7|1
1621579090000|2021-05-21 06:38:10|6510|6507.2|6509.5|6506.7|6510|6507.2|6509.5|6506.7|0
1621579100000|2021-05-21 06:38:20|6510.4|6507.6|6512|6509.2|6512|6509.2|6510.4|6507.6|25
1621579110000|2021-05-21 06:38:30|6512.5|6509.7|6514|6511.2|6514|6511.2|6512.5|6509.7|0
1621579120000|2021-05-21 06:38:40|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6512.6|6509.8|9
1621579130000|2021-05-21 06:38:50|6514.3|6511.5|6511.4|6508.6|6514.3|6511.5|6511.4|6508.6|5
1621579140000|2021-05-21 06:39:00|6511.5|6508.7|6513|6510.2|6513|6510.2|6511.5|6508.7|0
1621579150000|2021-05-21 06:39:10|6513.4|6510.6|6515.2|6512.4|6515.2|6512.4|6513.4|6510.6|157
1621579160000|2021-05-21 06:39:20|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|1
1621579170000|2021-05-21 06:39:30|6516.7|6513.9|6516.6|6513.8|6516.7|6513.9|6516.6|6513.8|16
1621579180000|2021-05-21 06:39:40|6516.5|6513.7|6515.7|6512.9|6516.5|6513.7|6515.6|6512.8|4
1621579190000|2021-05-21 06:39:50|||||||||3
1621579200000|2021-05-21 06:40:00|6516.1|6513.3|6516.1|6513.3|6516.2|6513.4|6516.1|6513.3|1
1621579210000|2021-05-21 06:40:10|6515.2|6512.4|6515.7|6512.9|6515.7|6512.9|6515.2|6512.4|1
1621579220000|2021-05-21 06:40:20|6515.6|6512.8|6516.6|6513.8|6516.7|6513.9|6515.6|6512.8|1
1621579230000|2021-05-21 06:40:30|6516.2|6513.4|6515.7|6512.9|6516.2|6513.4|6515.7|6512.9|0
1621579240000|2021-05-21 06:40:40|6516.7|6513.9|6515.7|6512.9|6516.7|6513.9|6515.7|6512.9|3
1621579250000|2021-05-21 06:40:50|6515.5|6512.7|6515.1|6512.3|6515.5|6512.7|6515.1|6512.3|2
1621579260000|2021-05-21 06:41:00|6515.7|6512.9|6517.6|6514.8|6517.7|6514.9|6515.7|6512.9|7
1621579270000|2021-05-21 06:41:10|6517.5|6514.7|6516.2|6513.4|6517.5|6514.7|6516.2|6513.4|3
1621579290000|2021-05-21 06:41:30|6517.3|6514.5|6516.1|6513.3|6517.3|6514.5|6516.1|6513.3|32
1621579300000|2021-05-21 06:41:40|6515.7|6512.9|6515.7|6512.9|6515.7|6512.9|6515.7|6512.9|0
1621579310000|2021-05-21 06:41:50|6515.1|6512.3|6514.1|6511.3|6515.1|6512.3|6514.1|6511.3|2
1621579320000|2021-05-21 06:42:00|6513.7|6510.9|6513.8|6511|6514.6|6511.8|6513.1|6510.3|3
1621579330000|2021-05-21 06:42:10|6514.3|6511.5|6514.6|6511.8|6515.2|6512.4|6514.3|6511.5|3
1621579340000|2021-05-21 06:42:20|6514.7|6511.9|6515.2|6512.4|6515.2|6512.4|6514.7|6511.9|1
1621579350000|2021-05-21 06:42:30|6515.1|6512.3|6514.7|6511.9|6515.1|6512.3|6513.6|6510.8|15
1621579360000|2021-05-21 06:42:40|6514.3|6511.5|6514.6|6511.8|6514.7|6511.9|6514.1|6511.3|16
1621579370000|2021-05-21 06:42:50|6513.7|6510.9|6512.2|6509.4|6513.7|6510.9|6512.2|6509.4|2
1621579380000|2021-05-21 06:43:00|6512.1|6509.3|6511.2|6508.4|6512.1|6509.3|6511.2|6508.4|6
1621579390000|2021-05-21 06:43:10|6510.8|6508|6512.8|6510|6512.8|6510|6510.8|6508|3
1621579400000|2021-05-21 06:43:20|6512.7|6509.9|6513.2|6510.4|6513.2|6510.4|6512.7|6509.9|0
1621579410000|2021-05-21 06:43:30|6512.7|6509.9|6511.3|6508.5|6512.7|6509.9|6511.3|6508.5|2
1621579420000|2021-05-21 06:43:40|6512.1|6509.3|6512.7|6509.9|6512.7|6509.9|6512.1|6509.3|7
1621579430000|2021-05-21 06:43:50|6512.1|6509.3|6512.6|6509.8|6512.7|6509.9|6512.1|6509.3|5
1621579440000|2021-05-21 06:44:00|6512.2|6509.4|6511.6|6508.8|6512.2|6509.4|6511.6|6508.8|6
1621579450000|2021-05-21 06:44:10|6511.2|6508.4|6512.9|6510.1|6512.9|6510.1|6511.2|6508.4|6
1621579460000|2021-05-21 06:44:20|6514.2|6511.4|6514.2|6511.4|6515.2|6512.4|6514.2|6511.4|15
1621579470000|2021-05-21 06:44:30|6514.1|6511.3|6513.7|6510.9|6514.1|6511.3|6513.2|6510.4|2
1621579480000|2021-05-21 06:44:40|6513.6|6510.8|6513.2|6510.4|6513.6|6510.8|6513.2|6510.4|5
1621579500000|2021-05-21 06:45:00|6512.8|6510|6515.7|6512.9|6515.7|6512.9|6512.8|6510|2
1621579520000|2021-05-21 06:45:20|6516.1|6513.3|6516.8|6514|6516.8|6514|6516.1|6513.3|1
1621579530000|2021-05-21 06:45:30|6517.6|6514.8|6517.2|6514.4|6517.6|6514.8|6516.6|6513.8|17
1621579540000|2021-05-21 06:45:40|6517.6|6514.8|6517.6|6514.8|6517.7|6514.9|6517.6|6514.8|1
1621579560000|2021-05-21 06:46:00|6516.4|6513.6|6515.6|6512.8|6516.4|6513.6|6515.6|6512.8|2
1621579580000|2021-05-21 06:46:20|6515.7|6512.9|6517.2|6514.4|6517.2|6514.4|6515.7|6512.9|6
1621579590000|2021-05-21 06:46:30|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|6517.6|6514.8|0
1621579600000|2021-05-21 06:46:40|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|6517.7|6514.9|0
1621579610000|2021-05-21 06:46:50|6517.5|6514.7|6516.1|6513.3|6517.5|6514.7|6516.1|6513.3|3
1621579620000|2021-05-21 06:47:00|6515.1|6512.3|6514.7|6511.9|6515.1|6512.3|6514.6|6511.8|1
1621579630000|2021-05-21 06:47:10|6515.1|6512.3|6515.6|6512.8|6515.7|6512.9|6515.1|6512.3|62
1621579640000|2021-05-21 06:47:20|6515.7|6512.9|6515.2|6512.4|6515.7|6512.9|6515.2|6512.4|1
1621579650000|2021-05-21 06:47:30|6515.1|6512.3|6515.7|6512.9|6515.7|6512.9|6515.1|6512.3|83
1621579660000|2021-05-21 06:47:40|6516.2|6513.4|6516.2|6513.4|6516.7|6513.9|6516.2|6513.4|5
1621579670000|2021-05-21 06:47:50|6515.7|6512.9|6515.7|6512.9|6515.7|6512.9|6515.6|6512.8|0
1621579710000|2021-05-21 06:48:30|6516.1|6513.3|6515.7|6512.9|6516.1|6513.3|6515.2|6512.4|4
1621579720000|2021-05-21 06:48:40|6516.2|6513.4|6515.2|6512.4|6516.7|6513.9|6514.7|6511.9|18
1621579730000|2021-05-21 06:48:50|6514.7|6511.9|6514.8|6512|6514.8|6512|6514.7|6511.9|7
1621579740000|2021-05-21 06:49:00|6515.2|6512.4|6516.7|6513.9|6517.1|6514.3|6515.2|6512.4|1
1621579750000|2021-05-21 06:49:10|6516.8|6514|6515.2|6512.4|6516.8|6514|6514.7|6511.9|8
1621579770000|2021-05-21 06:49:30|6515.1|6512.3|6515.2|6512.4|6515.2|6512.4|6514.3|6511.5|0
1621579780000|2021-05-21 06:49:40|6515.1|6512.3|6515.7|6512.9|6515.7|6512.9|6515.1|6512.3|1
1621579790000|2021-05-21 06:49:50|6515.8|6513|6516.4|6513.6|6516.4|6513.6|6515.8|6513|6
1621579800000|2021-05-21 06:50:00|6517.2|6514.4|6518.7|6515.9|6518.8|6516|6517.2|6514.4|5
1621579810000|2021-05-21 06:50:10|6517.8|6515|6517.8|6515|6517.8|6515|6517.8|6515|2
1621579820000|2021-05-21 06:50:20|6518.1|6515.3|6516.2|6513.4|6518.1|6515.3|6516.2|6513.4|1
1621579830000|2021-05-21 06:50:30|6516.7|6513.9|6516.8|6514|6516.8|6514|6516.7|6513.9|1
1621579840000|2021-05-21 06:50:40|6516.7|6513.9|6516.2|6513.4|6516.8|6514|6516.2|6513.4|6
1621579850000|2021-05-21 06:50:50|6516.3|6513.5|6516.8|6514|6516.8|6514|6516.3|6513.5|0
1621579860000|2021-05-21 06:51:00|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|0
1621579870000|2021-05-21 06:51:10|6517.1|6514.3|6515.6|6512.8|6517.1|6514.3|6515.6|6512.8|2
1621579880000|2021-05-21 06:51:20|6515.1|6512.3|6513.7|6510.9|6515.2|6512.4|6513.2|6510.4|1
1621579890000|2021-05-21 06:51:30|6513.6|6510.8|6513.7|6510.9|6513.7|6510.9|6513.2|6510.4|0
1621579900000|2021-05-21 06:51:40|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|6513.2|6510.4|0
1621579910000|2021-05-21 06:51:50|6513.7|6510.9|6514.2|6511.4|6514.2|6511.4|6513.7|6510.9|2
1621579920000|2021-05-21 06:52:00|6513.8|6511|6515.7|6512.9|6515.7|6512.9|6513.8|6511|2
1621579930000|2021-05-21 06:52:10|6515.6|6512.8|6515.7|6512.9|6515.7|6512.9|6515.2|6512.4|0
1621579940000|2021-05-21 06:52:20|6514.7|6511.9|6513.2|6510.4|6514.7|6511.9|6511.8|6509|8
1621579950000|2021-05-21 06:52:30|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|6513.7|6510.9|0
1621579960000|2021-05-21 06:52:40|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6513.3|6510.5|6
1621579970000|2021-05-21 06:52:50|6513.6|6510.8|6514.8|6512|6514.8|6512|6513.6|6510.8|3
1621579980000|2021-05-21 06:53:00|6515.2|6512.4|6514.7|6511.9|6515.7|6512.9|6514.7|6511.9|22
1621579990000|2021-05-21 06:53:10|6512.8|6510|6512.2|6509.4|6512.8|6510|6510.8|6508|5
1621580010000|2021-05-21 06:53:30|6512.3|6509.5|6512.6|6509.8|6512.8|6510|6512.2|6509.4|1
1621580020000|2021-05-21 06:53:40|6512.3|6509.5|6510.8|6508|6512.3|6509.5|6510.7|6507.9|3
1621580040000|2021-05-21 06:54:00|6511.3|6508.5|6512.2|6509.4|6512.2|6509.4|6511.3|6508.5|2
1621580050000|2021-05-21 06:54:10|6511.7|6508.9|6510.6|6507.8|6511.7|6508.9|6509.2|6506.4|5
1621580060000|2021-05-21 06:54:20|6510.7|6507.9|6510.8|6508|6510.8|6508|6510.7|6507.9|1
1621580070000|2021-05-21 06:54:30|6511.2|6508.4|6509.2|6506.4|6511.2|6508.4|6508.3|6505.5|20
1621580080000|2021-05-21 06:54:40|6508.7|6505.9|6508.8|6506|6508.8|6506|6507.4|6504.6|2
1621580090000|2021-05-21 06:54:50|6508.1|6505.3|6508.8|6506|6508.8|6506|6508.1|6505.3|25
1621580100000|2021-05-21 06:55:00|6509.3|6506.5|6508.9|6506.1|6509.8|6507|6508.7|6505.9|5
1621580110000|2021-05-21 06:55:10|6509.2|6506.4|6510.2|6507.4|6510.3|6507.5|6509.2|6506.4|7
1621580120000|2021-05-21 06:55:20|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6508.3|6505.5|5
1621580130000|2021-05-21 06:55:30|6508.6|6505.8|6508.6|6505.8|6508.6|6505.8|6508.6|6505.8|0
1621580140000|2021-05-21 06:55:40|6508.2|6505.4|6508.2|6505.4|6508.7|6505.9|6508.2|6505.4|2
1621580150000|2021-05-21 06:55:50|6508.6|6505.8|6508.3|6505.5|6509.2|6506.4|6508.3|6505.5|5
1621580160000|2021-05-21 06:56:00|6508.5|6505.7|6505.2|6502.4|6509.6|6506.8|6505.1|6502.3|46
1621580170000|2021-05-21 06:56:10|6505.1|6502.3|6503.7|6500.9|6506.1|6503.3|6503.7|6500.9|51
1621580180000|2021-05-21 06:56:20|6503.1|6500.3|6500.8|6498|6503.6|6500.8|6500.6|6497.3|20
1621580190000|2021-05-21 06:56:30|6501.6|6498.8|6500.5|6497.7|6501.6|6498.8|6500.1|6497.3|37
1621580200000|2021-05-21 06:56:40|6499.1|6496.3|6502.6|6499.8|6503.7|6500.9|6499.1|6496.3|56
1621580210000|2021-05-21 06:56:50|6502.1|6499.3|6501.2|6498.4|6502.2|6499.4|6501.2|6498.4|24
1621580220000|2021-05-21 06:57:00|6501.6|6498.8|6502.7|6499.9|6503.7|6500.9|6501.6|6498.8|26
1621580230000|2021-05-21 06:57:10|6502.6|6499.8|6500.7|6497.9|6502.7|6499.9|6500.7|6497.9|33
1621580240000|2021-05-21 06:57:20|6500.2|6497.4|6498.2|6495.4|6500.7|6497.9|6498.2|6495.4|65
1621580250000|2021-05-21 06:57:30|6498.3|6495.5|6498.3|6495.5|6498.3|6495.5|6498.3|6495.5|0
1621580260000|2021-05-21 06:57:40|6498.2|6495.4|6497.6|6494.8|6498.2|6495.4|6497.1|6494.3|123
1621580270000|2021-05-21 06:57:50|6497.2|6494.4|6495.2|6492.4|6497.2|6494.4|6495.2|6492.4|49
1621580280000|2021-05-21 06:58:00|6494.8|6492|6493.7|6490.9|6495.3|6492.5|6493.7|6490.9|56
1621580290000|2021-05-21 06:58:10|6493.2|6490.4|6490.6|6487.8|6493.7|6490.9|6489.9|6487.1|187
1621580300000|2021-05-21 06:58:20|6490.7|6487.9|6491.6|6488.8|6491.6|6488.8|6489.6|6486.8|68
1621580310000|2021-05-21 06:58:30|6491.2|6488.4|6491.2|6488.4|6494.1|6491.3|6490.7|6487.9|108
1621580320000|2021-05-21 06:58:40|6491.6|6488.8|6489.2|6486.4|6491.7|6488.8|6488.7|6485.9|72
1621580330000|2021-05-21 06:58:50|6489.3|6486.5|6490.1|6487.3|6490.1|6487.3|6489.3|6486.5|6
1621580340000|2021-05-21 06:59:00|6491.1|6488.3|6491.6|6488.8|6493.7|6490.9|6491|6488.2|45
1621580350000|2021-05-21 06:59:10|6491.2|6488.4|6488.6|6485.8|6491.4|6488.6|6488.1|6485.3|53
1621580360000|2021-05-21 06:59:20|6488.2|6485.4|6487.1|6484.3|6488.2|6485.4|6487.1|6484.3|24
1621580370000|2021-05-21 06:59:30|6486.7|6483.9|6488.6|6485.8|6488.6|6485.8|6486.7|6483.9|12
1621580380000|2021-05-21 06:59:40|6488.1|6485.3|6489.1|6486.3|6489.1|6486.3|6488.1|6485.3|9
1621580390000|2021-05-21 06:59:50|6488.6|6485.8|6488.1|6485.3|6490.7|6487.9|6487.6|6484.8|427
1621580400000|2021-05-21 07:00:00|6488.5|6485.7|6491.1|6488.3|6491.1|6488.3|6488.1|6485.3|17
1621580410000|2021-05-21 07:00:10|6491|6488.2|6491.1|6488.3|6491.1|6488.3|6490.5|6487.7|10
1621580420000|2021-05-21 07:00:20|6490.6|6487.8|6488.1|6485.3|6490.6|6487.8|6488|6485.2|15
1621580430000|2021-05-21 07:00:30|6488.2|6485.4|6488.1|6485.3|6488.6|6485.8|6488.1|6485.3|0
1621580440000|2021-05-21 07:00:40|6488.3|6485.5|6491.2|6488.4|6491.3|6488.5|6487.2|6484.4|65
1621580450000|2021-05-21 07:00:50|6491.7|6488.9|6490.7|6487.9|6494.8|6492|6490.7|6487.9|68
1621580460000|2021-05-21 07:01:00|6490.8|6488|6491.1|6488.3|6491.3|6488.5|6490.2|6487.4|5
1621580470000|2021-05-21 07:01:10|6490.2|6487.4|6490.3|6487.5|6490.8|6488|6489.8|6487|13
1621580480000|2021-05-21 07:01:20|6491.2|6488.4|6491.1|6488.3|6491.2|6488.4|6490|6487.2|2
1621580490000|2021-05-21 07:01:30|6491.2|6488.4|6494.3|6491.5|6494.3|6491.5|6491.1|6488.3|9
1621580500000|2021-05-21 07:01:40|6495.2|6492.4|6494.7|6491.9|6495.2|6492.4|6494.3|6491.5|0
1621580510000|2021-05-21 07:01:50|6494.3|6491.5|6494.2|6491.4|6494.3|6491.5|6493.9|6491.1|13
1621580520000|2021-05-21 07:02:00|6493.7|6490.9|6494.2|6491.4|6494.2|6491.4|6493.2|6490.4|0
1621580530000|2021-05-21 07:02:10|6494.3|6491.5|6495.3|6492.5|6495.3|6492.5|6494.3|6491.5|1
1621580540000|2021-05-21 07:02:20|6496.1|6493.3|6494.1|6491.3|6498.2|6495.4|6494.1|6491.3|49
1621580550000|2021-05-21 07:02:30|6494.2|6491.4|6494.6|6491.8|6495.6|6492.8|6494.2|6491.4|54
1621580560000|2021-05-21 07:02:40|6494.1|6491.3|6492.7|6489.9|6494.2|6491.4|6492.1|6489.3|103
1621580570000|2021-05-21 07:02:50|6492.6|6489.8|6489.6|6486.8|6492.7|6489.8|6488.6|6485.8|150
1621580580000|2021-05-21 07:03:00|6490.1|6487.3|6488.6|6485.8|6490.1|6487.3|6488.6|6485.8|6
1621580590000|2021-05-21 07:03:10|6488.7|6485.9|6490.1|6487.3|6490.1|6487.3|6488.7|6485.9|42
1621580600000|2021-05-21 07:03:20|||||||||35
1621580610000|2021-05-21 07:03:30|6489.1|6486.3|6489.2|6486.4|6489.2|6486.4|6488.6|6485.8|38
1621580620000|2021-05-21 07:03:40|6488.7|6485.9|6486.1|6483.3|6489.6|6486.8|6485.1|6482.3|55
1621580630000|2021-05-21 07:03:50|6485.6|6482.8|6486.1|6483.3|6486.5|6483.7|6485.6|6482.8|48
1621580640000|2021-05-21 07:04:00|6486.3|6483.5|6487.1|6484.3|6488.2|6485.4|6486.3|6483.5|72
1621580650000|2021-05-21 07:04:10|6486.7|6483.9|6485.7|6482.9|6486.7|6483.9|6485.7|6482.9|9
1621580660000|2021-05-21 07:04:20|6486.1|6483.3|6486.9|6484.1|6486.9|6484.1|6484.1|6481.3|191
1621580670000|2021-05-21 07:04:30|6487.5|6484.7|6486.9|6484.1|6487.5|6484.7|6486.9|6484.1|62
1621580680000|2021-05-21 07:04:40|||||||||41
1621580690000|2021-05-21 07:04:50|6487|6484.2|6486.9|6484.1|6487|6484.2|6486.9|6484.1|52
1621580700000|2021-05-21 07:05:00|6487|6484.2|6485.1|6482.3|6487|6484.2|6483.5|6480.7|31
1621580710000|2021-05-21 07:05:10|6486.4|6483.6|6486.5|6483.7|6486.5|6483.7|6486.4|6483.6|17
1621580720000|2021-05-21 07:05:20|6486.9|6484.1|6485.5|6482.7|6486.9|6484.1|6485.5|6482.7|14
1621580730000|2021-05-21 07:05:30|6485.9|6483.1|6485.9|6483.1|6486|6483.2|6485.9|6483.1|4
1621580740000|2021-05-21 07:05:40|6486.1|6483.3|6485.4|6482.6|6486.9|6484.1|6485|6482.2|52
1621580750000|2021-05-21 07:05:50|6485.5|6482.7|6484.1|6481.3|6486.9|6484.1|6484.1|6481.3|19
1621580760000|2021-05-21 07:06:00|6483.9|6481.1|6484.4|6481.6|6485|6482.2|6483.5|6480.7|35
1621580770000|2021-05-21 07:06:10|6483.9|6481.1|6483.1|6480.3|6484|6481.2|6482.9|6480.1|21
1621580780000|2021-05-21 07:06:20|6483.9|6481.1|6486.9|6484.1|6486.9|6484.1|6483.9|6481.1|20
1621580790000|2021-05-21 07:06:30|6486.5|6483.7|6486|6483.2|6486.5|6483.7|6485.9|6483.1|4
1621580800000|2021-05-21 07:06:40|6485.9|6483.1|6484.9|6482.1|6486.1|6483.3|6484.5|6481.7|67
1621580810000|2021-05-21 07:06:50|6485|6482.2|6486.1|6483.3|6486.1|6483.3|6485|6482.2|12
1621580820000|2021-05-21 07:07:00|6487|6484.2|6489.1|6486.3|6489.4|6486.6|6487|6484.2|30
1621580830000|2021-05-21 07:07:10|6489|6486.2|6487.1|6484.3|6489.1|6486.3|6487.1|6484.3|38
1621580840000|2021-05-21 07:07:20|6487|6484.2|6487|6484.2|6487|6484.2|6487|6484.2|13
1621580850000|2021-05-21 07:07:30|6486|6483.2|6485.1|6482.3|6487|6484.2|6485|6482.2|9
1621580860000|2021-05-21 07:07:40|6485.5|6482.7|6483.9|6481.1|6485.5|6482.7|6483.9|6481.1|11
1621580870000|2021-05-21 07:07:50|6483.5|6480.7|6483.5|6480.7|6484.1|6481.3|6483|6480.2|5
1621580880000|2021-05-21 07:08:00|6483.9|6481.1|6486.1|6483.3|6486.1|6483.3|6483.9|6481.1|5
1621580890000|2021-05-21 07:08:10|6486.5|6483.7|6486.5|6483.7|6487.1|6484.3|6485.1|6482.3|47
1621580900000|2021-05-21 07:08:20|6486.9|6484.1|6489.1|6486.3|6489.1|6486.3|6486.9|6484.1|3
1621580910000|2021-05-21 07:08:30|6488.9|6486.1|6489|6486.2|6489|6486.2|6488|6485.2|32
1621580920000|2021-05-21 07:08:40|6488.9|6486.1|6490.9|6488.1|6491|6488.2|6488.9|6486.1|38
1621580930000|2021-05-21 07:08:50|6489.9|6487.1|6490|6487.2|6490|6487.2|6489.5|6486.7|13
1621580940000|2021-05-21 07:09:00|6490.1|6487.3|6490.9|6488.1|6490.9|6488.1|6490.1|6487.3|7
1621580950000|2021-05-21 07:09:10|6490.5|6487.7|6487.3|6484.5|6490.5|6487.7|6487.3|6484.5|87
1621580960000|2021-05-21 07:09:20|6486.5|6483.7|6486.5|6483.7|6487|6484.2|6486|6483.2|27
1621580970000|2021-05-21 07:09:30|6487|6484.2|6486.1|6483.3|6487|6484.2|6486.1|6483.3|1
1621580980000|2021-05-21 07:09:40|||||||||12
1621580990000|2021-05-21 07:09:50|6487.1|6484.3|6487.9|6485.1|6488.5|6485.7|6487.1|6484.3|3
1621581000000|2021-05-21 07:10:00|6488.1|6485.3|6485.4|6482.6|6488.1|6485.3|6484.9|6482.1|31
1621581010000|2021-05-21 07:10:10|6484.9|6482.1|6483.4|6480.6|6485|6482.2|6483.4|6480.6|16
1621581020000|2021-05-21 07:10:20|6483.9|6481.1|6483.9|6481.1|6484.4|6481.6|6483.9|6481.1|6
1621581030000|2021-05-21 07:10:30|6483.5|6480.7|6482|6479.2|6483.5|6480.7|6482|6479.2|22
1621581040000|2021-05-21 07:10:40|6482.5|6479.7|6484.6|6481.8|6485.6|6482.8|6482.5|6479.7|295
1621581050000|2021-05-21 07:10:50|6484.2|6481.4|6485.6|6482.8|6485.6|6482.8|6484.1|6481.3|6
1621581060000|2021-05-21 07:11:00|6485.7|6482.9|6486.1|6483.3|6486.6|6483.8|6485.1|6482.3|20
1621581070000|2021-05-21 07:11:10|6486.3|6483.5|6487.1|6484.3|6487.1|6484.3|6486.3|6483.5|16
1621581080000|2021-05-21 07:11:20|6486.1|6483.3|6486.1|6483.3|6486.1|6483.3|6486.1|6483.3|11
1621581090000|2021-05-21 07:11:30|6486.2|6483.4|6486.6|6483.8|6486.6|6483.8|6486.2|6483.4|28
1621581100000|2021-05-21 07:11:40|6486.1|6483.3|6486.7|6483.9|6486.7|6483.9|6486.1|6483.3|2
1621581110000|2021-05-21 07:11:50|6486.1|6483.3|6486.1|6483.3|6486.2|6483.4|6486.1|6483.3|15
1621581120000|2021-05-21 07:12:00|6485.1|6482.3|6485.3|6482.5|6485.6|6482.8|6485.1|6482.3|13
1621581130000|2021-05-21 07:12:10|6485.7|6482.9|6486.1|6483.3|6486.1|6483.3|6485.7|6482.9|2
1621581140000|2021-05-21 07:12:20|||||||||32
1621581150000|2021-05-21 07:12:30|6485.3|6482.5|6485.6|6482.8|6485.6|6482.8|6484.1|6481.3|30
1621581160000|2021-05-21 07:12:40|6486.1|6483.3|6485.1|6482.3|6486.6|6483.8|6484.6|6481.8|57
1621581170000|2021-05-21 07:12:50|6484.6|6481.8|6483.1|6480.3|6484.6|6481.8|6482.9|6480.1|104
1621581180000|2021-05-21 07:13:00|6483.4|6480.6|6484.1|6481.3|6484.1|6481.3|6483.4|6480.6|1
1621581190000|2021-05-21 07:13:10|6483.5|6480.7|6482.5|6479.7|6483.5|6480.7|6482.4|6479.6|34
1621581200000|2021-05-21 07:13:20|6482.7|6479.9|6486.1|6483.3|6486.1|6483.3|6482.7|6479.9|8
1621581210000|2021-05-21 07:13:30|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|2
1621581220000|2021-05-21 07:13:40|6486.9|6484.1|6487|6484.2|6487.1|6484.3|6486.9|6484.1|3
1621581230000|2021-05-21 07:13:50|6487.1|6484.3|6488|6485.2|6488|6485.2|6487|6484.2|1
1621581240000|2021-05-21 07:14:00|6487.9|6485.1|6488.1|6485.3|6488.1|6485.3|6487.9|6485.1|2
1621581250000|2021-05-21 07:14:10|6488.5|6485.7|6489|6486.2|6489.1|6486.3|6488.5|6485.7|2
1621581260000|2021-05-21 07:14:20|6489.1|6486.3|6490|6487.2|6490|6487.2|6489.1|6486.3|1
1621581270000|2021-05-21 07:14:30|6489.7|6486.9|6489.4|6486.6|6489.7|6486.9|6488.5|6485.7|5
1621581280000|2021-05-21 07:14:40|6489.1|6486.3|6490.1|6487.3|6490.1|6487.3|6489.1|6486.3|11
1621581290000|2021-05-21 07:14:50|6490.9|6488.1|6491.9|6489.1|6491.9|6489.1|6490.9|6488.1|15
1621581300000|2021-05-21 07:15:00|6491.5|6488.7|6493|6490.2|6494|6491.2|6491.5|6488.7|48
1621581310000|2021-05-21 07:15:10|6492.5|6489.7|6495.9|6493.1|6496|6493.2|6492.5|6489.7|3
1621581320000|2021-05-21 07:15:20|6496|6493.2|6496|6493.2|6496.9|6494.1|6495|6492.2|25
1621581330000|2021-05-21 07:15:30|6496.1|6493.3|6496.5|6493.7|6496.9|6494.1|6496.1|6493.3|31
1621581340000|2021-05-21 07:15:40|6497.1|6494.3|6496.5|6493.7|6498.5|6495.7|6496.5|6493.7|23
1621581350000|2021-05-21 07:15:50|6496.6|6493.8|6496.5|6493.7|6497|6494.2|6496.5|6493.7|27
1621581360000|2021-05-21 07:16:00|6496.6|6493.8|6498.5|6495.7|6498.5|6495.7|6496.6|6493.8|2
1621581370000|2021-05-21 07:16:10|6498|6495.2|6498.4|6495.6|6498.5|6495.7|6497.4|6494.6|24
1621581380000|2021-05-21 07:16:20|6498.5|6495.7|6499.9|6497.1|6500.5|6497.7|6498.5|6495.7|10
1621581390000|2021-05-21 07:16:30|6499|6496.2|6499|6496.2|6499.5|6496.7|6498.5|6495.7|50
1621581400000|2021-05-21 07:16:40|6498.9|6496.1|6498|6495.2|6499.1|6496.3|6498|6495.2|9
1621581410000|2021-05-21 07:16:50|6498.4|6495.6|6498.4|6495.6|6499|6496.2|6497.9|6495.1|8
1621581420000|2021-05-21 07:17:00|6498|6495.2|6498.5|6495.7|6498.9|6496.1|6496.5|6493.7|16
1621581430000|2021-05-21 07:17:10|6499|6496.2|6500.5|6497.7|6500.5|6497.7|6498.5|6495.7|21
1621581440000|2021-05-21 07:17:20|6500.4|6497.6|6500.5|6497.7|6500.9|6498.1|6499.5|6496.7|5
1621581450000|2021-05-21 07:17:30|6500.4|6497.6|6499.9|6497.1|6500.4|6497.6|6499.9|6497.1|5
1621581460000|2021-05-21 07:17:40|6499.6|6496.8|6499.5|6496.7|6500|6497.2|6499.4|6496.6|8
1621581470000|2021-05-21 07:17:50|6499.9|6497.1|6500.4|6497.6|6500.4|6497.6|6499.9|6497.1|3
1621581480000|2021-05-21 07:18:00|6500.3|6497.5|6499.9|6497.1|6500.3|6497.5|6499.9|6497.1|4
1621581490000|2021-05-21 07:18:10|6499.5|6496.7|6498.4|6495.6|6499.5|6496.7|6498.4|6495.6|3
1621581500000|2021-05-21 07:18:20|6498.5|6495.7|6498|6495.2|6499.5|6496.7|6498|6495.2|17
1621581510000|2021-05-21 07:18:30|6498.1|6495.3|6499|6496.2|6499.1|6496.3|6498.1|6495.3|0
1621581520000|2021-05-21 07:18:40|6499.1|6496.3|6499|6496.2|6499.5|6496.7|6499|6496.2|2
1621581530000|2021-05-21 07:18:50|6498.9|6496.1|6498.5|6495.7|6498.9|6496.1|6497.5|6494.7|3
1621581540000|2021-05-21 07:19:00|6498.6|6495.8|6499|6496.2|6499.5|6496.7|6498.6|6495.8|2
1621581550000|2021-05-21 07:19:10|6498.9|6496.1|6499|6496.2|6499|6496.2|6498.9|6496.1|1
1621581560000|2021-05-21 07:19:20|6499.1|6496.3|6499.9|6497.1|6500.1|6497.3|6499|6496.2|4
1621581570000|2021-05-21 07:19:30|6499.1|6496.3|6498.1|6495.3|6499.5|6496.7|6497.6|6494.8|11
1621581580000|2021-05-21 07:19:40|6498.6|6495.8|6499.6|6496.8|6499.6|6496.8|6498.5|6495.7|3
1621581590000|2021-05-21 07:19:50|6499.5|6496.7|6499.5|6496.7|6499.6|6496.8|6499.5|6496.7|1
1621581600000|2021-05-21 07:20:00|6499.6|6496.8|6500|6497.2|6500|6497.2|6499.5|6496.7|4
1621581610000|2021-05-21 07:20:10|6499.9|6497.1|6499.6|6496.8|6500|6497.2|6499|6496.2|3
1621581620000|2021-05-21 07:20:20|6499.5|6496.7|6498.5|6495.7|6499.5|6496.7|6498.5|6495.7|54
1621581630000|2021-05-21 07:20:30|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|1
1621581640000|2021-05-21 07:20:40|6498.5|6495.7|6498.1|6495.3|6498.6|6495.8|6498.1|6495.3|1
1621581650000|2021-05-21 07:20:50|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|6497.9|6495.1|8
1621581660000|2021-05-21 07:21:00|6499|6496.2|6499.1|6496.3|6499.1|6496.3|6498.9|6496.1|4
1621581670000|2021-05-21 07:21:10|6499|6496.2|6500|6497.2|6500|6497.2|6499|6496.2|14
1621581680000|2021-05-21 07:21:20|6500.1|6497.3|6502.1|6499.3|6502.1|6499.3|6500.1|6497.3|48
1621581690000|2021-05-21 07:21:30|||||||||6
1621581700000|2021-05-21 07:21:40|6501.6|6498.8|6501|6498.2|6501.6|6498.8|6500.5|6497.7|22
1621581710000|2021-05-21 07:21:50|6501.1|6498.3|6501.7|6498.9|6502.1|6499.3|6500.6|6497.8|35
1621581720000|2021-05-21 07:22:00|6502.1|6499.3|6505.7|6502.9|6505.7|6502.9|6502.1|6499.3|214
1621581730000|2021-05-21 07:22:10|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|6505.3|6502.5|52
1621581740000|2021-05-21 07:22:20|6505.7|6502.9|6506.7|6503.9|6506.7|6503.9|6505.7|6502.9|18
1621581750000|2021-05-21 07:22:30|6507.1|6504.3|6507.7|6504.9|6508.3|6505.5|6506.1|6503.3|15
1621581760000|2021-05-21 07:22:40|6507.8|6505|6508.7|6505.9|6509.3|6506.5|6507.8|6505|13
1621581770000|2021-05-21 07:22:50|6508.6|6505.8|6507.8|6505|6508.6|6505.8|6507.8|6505|4
1621581780000|2021-05-21 07:23:00|6508.2|6505.4|6511.1|6508.3|6511.1|6508.3|6508.2|6505.4|112
1621581790000|2021-05-21 07:23:10|6510.2|6507.4|6510.1|6507.3|6510.2|6507.4|6509.7|6506.9|5
1621581800000|2021-05-21 07:23:20|6509.7|6506.9|6510.6|6507.8|6510.7|6507.9|6509.7|6506.9|7
1621581810000|2021-05-21 07:23:30|6510.2|6507.4|6509.3|6506.5|6510.6|6507.8|6509.2|6506.4|23
1621581820000|2021-05-21 07:23:40|6510.1|6507.3|6510.7|6507.9|6510.7|6507.9|6509.7|6506.9|20
1621581830000|2021-05-21 07:23:50|6511.1|6508.3|6508.1|6505.3|6511.1|6508.3|6507.6|6504.8|170
1621581840000|2021-05-21 07:24:00|6508.5|6505.7|6509.2|6506.4|6509.2|6506.4|6508.5|6505.7|16
1621581850000|2021-05-21 07:24:10|6509.7|6506.9|6511.1|6508.3|6511.1|6508.3|6509.7|6506.9|8
1621581860000|2021-05-21 07:24:20|6510.3|6507.5|6509.6|6506.8|6511.1|6508.3|6509.6|6506.8|42
1621581870000|2021-05-21 07:24:30|6509.2|6506.4|6509.1|6506.3|6509.6|6506.8|6508.7|6505.9|3
1621581880000|2021-05-21 07:24:40|6508.6|6505.8|6508.7|6505.9|6508.7|6505.9|6508.6|6505.8|3
1621581890000|2021-05-21 07:24:50|6508.6|6505.8|6508.7|6505.9|6509|6506.2|6508.1|6505.3|2
1621581900000|2021-05-21 07:25:00|6508|6505.2|6508.7|6505.9|6508.7|6505.9|6507.6|6504.8|6
1621581910000|2021-05-21 07:25:10|6509.6|6506.8|6510.6|6507.8|6511.1|6508.3|6509.6|6506.8|14
1621581920000|2021-05-21 07:25:20|6510.7|6507.9|6509.6|6506.8|6510.7|6507.9|6509.1|6506.3|5
1621581930000|2021-05-21 07:25:30|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|2
1621581940000|2021-05-21 07:25:40|6508.6|6505.8|6509.7|6506.9|6510.2|6507.4|6508.1|6505.3|32
1621581950000|2021-05-21 07:25:50|6510.1|6507.3|6509.6|6506.8|6510.2|6507.4|6509.1|6506.3|12
1621581960000|2021-05-21 07:26:00|6511.1|6508.3|6511.6|6508.8|6511.6|6508.8|6511.1|6508.3|89
1621581970000|2021-05-21 07:26:10|6511.2|6508.4|6509.5|6506.7|6511.2|6508.4|6508.5|6505.7|39
1621581980000|2021-05-21 07:26:20|6509.1|6506.3|6508.5|6505.7|6509.1|6506.3|6508.5|6505.7|3
1621581990000|2021-05-21 07:26:30|6508.1|6505.3|6506.5|6503.7|6508.1|6505.3|6506|6503.2|24
1621582000000|2021-05-21 07:26:40|6507|6504.2|6508.5|6505.7|6508.5|6505.7|6507|6504.2|15
1621582010000|2021-05-21 07:26:50|6508.6|6505.8|6510.5|6507.7|6511.1|6508.3|6508.6|6505.8|53
1621582020000|2021-05-21 07:27:00|6510.1|6507.3|6510.5|6507.7|6510.5|6507.7|6510.1|6507.3|2
1621582030000|2021-05-21 07:27:10|6510.1|6507.3|6512.1|6509.3|6512.5|6509.7|6510.1|6507.3|78
1621582040000|2021-05-21 07:27:20|6512.9|6510.1|6512.7|6509.9|6513.1|6510.3|6512.1|6509.3|8
1621582050000|2021-05-21 07:27:30|6513.1|6510.3|6514.1|6511.3|6514.2|6511.4|6513.1|6510.3|23
1621582060000|2021-05-21 07:27:40|6513.7|6510.9|6513.2|6510.4|6513.7|6510.9|6513.1|6510.3|3
1621582070000|2021-05-21 07:27:50|6513.7|6510.9|6511|6508.2|6513.7|6510.9|6511|6508.2|113
1621582080000|2021-05-21 07:28:00|6510.6|6507.8|6510.6|6507.8|6510.9|6508.1|6509.9|6507.1|14
1621582090000|2021-05-21 07:28:10|6510.5|6507.7|6511.1|6508.3|6511.5|6508.7|6510.5|6507.7|1
1621582100000|2021-05-21 07:28:20|6511.4|6508.6|6510.5|6507.7|6511.4|6508.6|6510.5|6507.7|6
1621582110000|2021-05-21 07:28:30|6510.1|6507.3|6511|6508.2|6511|6508.2|6509.5|6506.7|14
1621582120000|2021-05-21 07:28:40|6511.1|6508.3|6512.5|6509.7|6513.8|6511|6511|6508.2|12
1621582130000|2021-05-21 07:28:50|6513|6510.2|6513.3|6510.5|6513.5|6510.7|6512.5|6509.7|11
1621582140000|2021-05-21 07:29:00|6512.5|6509.7|6509.2|6506.4|6512.5|6509.7|6509.2|6506.4|12
1621582150000|2021-05-21 07:29:10|6510.1|6507.3|6512.1|6509.3|6512.5|6509.7|6510.1|6507.3|23
1621582160000|2021-05-21 07:29:20|6512.9|6510.1|6513.5|6510.7|6513.6|6510.8|6512.9|6510.1|15
1621582170000|2021-05-21 07:29:30|6513.6|6510.8|6512.6|6509.8|6514.2|6511.4|6512.6|6509.8|114
1621582180000|2021-05-21 07:29:40|6512.1|6509.3|6515.1|6512.3|6515.1|6512.3|6512.1|6509.3|13
1621582190000|2021-05-21 07:29:50|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|11
1621582200000|2021-05-21 07:30:00|6515.1|6512.3|6512.6|6509.8|6515.1|6512.3|6512.6|6509.8|89
1621582210000|2021-05-21 07:30:10|6512.7|6509.9|6512.6|6509.8|6512.7|6509.9|6512.6|6509.8|1
1621582220000|2021-05-21 07:30:20|6512.1|6509.3|6512.6|6509.8|6512.6|6509.8|6511.2|6508.4|43
1621582230000|2021-05-21 07:30:30|6512.2|6509.4|6512.2|6509.4|6513.7|6510.9|6512.1|6509.3|30
1621582240000|2021-05-21 07:30:40|6512.1|6509.3|6511.7|6508.9|6512.1|6509.3|6511.2|6508.4|16
1621582250000|2021-05-21 07:30:50|6511.8|6509|6514.2|6511.4|6514.2|6511.4|6511.8|6509|18
1621582260000|2021-05-21 07:31:00|6514.3|6511.5|6514.7|6511.9|6515.3|6512.5|6514.3|6511.5|5
1621582270000|2021-05-21 07:31:10|6515.6|6512.8|6514.2|6511.4|6515.6|6512.8|6514.1|6511.3|6
1621582280000|2021-05-21 07:31:20|6513.3|6510.5|6512.6|6509.8|6513.3|6510.5|6510.7|6507.9|86
1621582290000|2021-05-21 07:31:30|6512.1|6509.3|6509.6|6506.8|6512.2|6509.4|6509.1|6506.3|6
1621582300000|2021-05-21 07:31:40|6511.3|6508.5|6511.7|6508.9|6512|6509.2|6510.6|6507.8|117
1621582310000|2021-05-21 07:31:50|6511.2|6508.4|6507.7|6504.9|6511.2|6508.4|6507.2|6504.4|71
1621582320000|2021-05-21 07:32:00|6508.1|6505.3|6504.1|6501.3|6508.1|6505.3|6504.1|6501.3|13
1621582330000|2021-05-21 07:32:10|6504.6|6501.8|6505.1|6502.3|6505.7|6502.9|6503.7|6500.9|77
1621582340000|2021-05-21 07:32:20|6504.7|6501.9|6504.1|6501.3|6504.7|6501.9|6503.7|6500.9|16
1621582350000|2021-05-21 07:32:30|6503.7|6500.9|6502.7|6499.9|6503.7|6500.9|6502.1|6499.3|20
1621582360000|2021-05-21 07:32:40|6503.1|6500.3|6504.6|6501.8|6504.6|6501.8|6503.1|6500.3|13
1621582370000|2021-05-21 07:32:50|6504.7|6501.9|6505.7|6502.9|6505.7|6502.9|6504.7|6501.9|5
1621582380000|2021-05-21 07:33:00|6505.3|6502.5|6505.2|6502.4|6505.3|6502.5|6505.2|6502.4|1
1621582390000|2021-05-21 07:33:10|6505.1|6502.3|6505.1|6502.3|6505.2|6502.4|6505.1|6502.3|0
1621582400000|2021-05-21 07:33:20|6505.2|6502.4|6504|6501.2|6505.2|6502.4|6504|6501.2|4
1621582410000|2021-05-21 07:33:30|6503.2|6500.4|6503.2|6500.4|6504.2|6501.4|6502.7|6499.9|1
1621582420000|2021-05-21 07:33:40|6504.1|6501.3|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|0
1621582430000|2021-05-21 07:33:50|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6502.7|6499.9|15
1621582440000|2021-05-21 07:34:00|6502.8|6500|6503.2|6500.4|6503.2|6500.4|6502.8|6500|2
1621582450000|2021-05-21 07:34:10|6503.1|6500.3|6503.3|6500.5|6503.3|6500.5|6503.1|6500.3|7
1621582460000|2021-05-21 07:34:20|6503.7|6500.9|6503.7|6500.9|6503.7|6500.9|6501.9|6499.1|25
1621582470000|2021-05-21 07:34:30|6503.6|6500.8|6503.6|6500.8|6503.7|6500.9|6503.6|6500.8|10
1621582480000|2021-05-21 07:34:40|6503.7|6500.9|6501.2|6498.4|6503.7|6500.9|6501.1|6498.3|32
1621582490000|2021-05-21 07:34:50|6501.7|6498.9|6502.5|6499.7|6503.1|6500.3|6501.7|6498.9|8
1621582500000|2021-05-21 07:35:00|6502.1|6499.3|6504.1|6501.3|6504.3|6501.5|6500.6|6497.8|57
1621582510000|2021-05-21 07:35:10|||||||||5
1621582520000|2021-05-21 07:35:20|6504.3|6501.5|6504.1|6501.3|6505.2|6502.4|6504.1|6501.3|4
1621582530000|2021-05-21 07:35:30|6505.2|6502.4|6504.7|6501.9|6506.1|6503.3|6504.7|6501.9|24
1621582540000|2021-05-21 07:35:40|6504.8|6502|6505.2|6502.4|6506.3|6503.5|6504.7|6501.9|51
1621582550000|2021-05-21 07:35:50|6505.1|6502.3|6504.1|6501.3|6505.1|6502.3|6504.1|6501.3|47
1621582560000|2021-05-21 07:36:00|||||||||1
1621582570000|2021-05-21 07:36:10|6504.2|6501.4|6504.1|6501.3|6504.3|6501.5|6504.1|6501.3|30
1621582580000|2021-05-21 07:36:20|6503.7|6500.9|6502.1|6499.3|6503.7|6500.9|6501.6|6498.8|16
1621582590000|2021-05-21 07:36:30|6501.1|6498.3|6500.9|6498.1|6502.1|6499.3|6500.9|6498.1|17
1621582600000|2021-05-21 07:36:40|6499.7|6496.9|6500.6|6497.8|6500.7|6497.9|6499.2|6496.4|67
1621582610000|2021-05-21 07:36:50|6501.2|6498.4|6502.1|6499.3|6503.1|6500.3|6501.2|6498.4|10
1621582620000|2021-05-21 07:37:00|6501.3|6498.5|6501.7|6498.9|6501.7|6498.9|6501.1|6498.3|49
1621582630000|2021-05-21 07:37:10|6502.1|6499.3|6502.7|6499.9|6502.7|6499.9|6502.1|6499.3|3
1621582640000|2021-05-21 07:37:20|6503.2|6500.4|6503.2|6500.4|6504.6|6501.8|6502.7|6499.9|6
1621582650000|2021-05-21 07:37:30|6504.6|6501.8|6505.1|6502.3|6506.7|6503.9|6504.6|6501.8|22
1621582660000|2021-05-21 07:37:40|6505.2|6502.4|6506.1|6503.3|6506.7|6503.9|6505.2|6502.4|6
1621582670000|2021-05-21 07:37:50|6506|6503.2|6505.6|6502.8|6506.6|6503.8|6505.6|6502.8|10
1621582680000|2021-05-21 07:38:00|6505.1|6502.3|6504.7|6501.9|6505.1|6502.3|6504.6|6501.8|5
1621582690000|2021-05-21 07:38:10|6504.6|6501.8|6504.2|6501.4|6504.7|6501.9|6504.2|6501.4|3
1621582700000|2021-05-21 07:38:20|6504.1|6501.3|6502.6|6499.8|6504.3|6501.5|6502.2|6499.4|3
1621582710000|2021-05-21 07:38:30|6502.7|6499.9|6503.2|6500.4|6503.2|6500.4|6502.7|6499.9|0
1621582720000|2021-05-21 07:38:40|6503.1|6500.3|6502.6|6499.8|6503.1|6500.3|6502.6|6499.8|5
1621582730000|2021-05-21 07:38:50|6503.2|6500.4|6502.6|6499.8|6503.5|6500.7|6502.2|6499.4|1
1621582740000|2021-05-21 07:39:00|6503.1|6500.3|6503.2|6500.4|6503.2|6500.4|6503.1|6500.3|2
1621582750000|2021-05-21 07:39:10|6503.1|6500.3|6502.2|6499.4|6503.1|6500.3|6502.1|6499.3|1
1621582760000|2021-05-21 07:39:20|6502.7|6499.9|6503.2|6500.4|6503.2|6500.4|6502.7|6499.9|0
1621582770000|2021-05-21 07:39:30|6503.1|6500.3|6503.1|6500.3|6503.7|6500.9|6502.6|6499.8|3
1621582780000|2021-05-21 07:39:40|6503.2|6500.4|6501.6|6498.8|6503.2|6500.4|6501.6|6498.8|2
1621582790000|2021-05-21 07:39:50|6501.5|6498.7|6499.2|6496.4|6501.5|6498.7|6499.2|6496.4|10
1621582800000|2021-05-21 07:40:00|6499.6|6496.8|6497.6|6494.8|6499.6|6496.8|6497.1|6494.3|66
1621582810000|2021-05-21 07:40:10|6497.7|6494.9|6497.1|6494.3|6498.1|6495.3|6496.1|6493.3|11
1621582820000|2021-05-21 07:40:20|6497.2|6494.4|6497.2|6494.4|6497.2|6494.4|6496.6|6493.8|15
1621582830000|2021-05-21 07:40:30|6497.1|6494.3|6496.2|6493.4|6497.1|6494.3|6496.1|6493.3|7
1621582840000|2021-05-21 07:40:40|6496.6|6493.8|6498.1|6495.3|6498.7|6495.9|6496.6|6493.8|2
1621582850000|2021-05-21 07:40:50|6497.7|6494.9|6498.1|6495.3|6498.6|6495.8|6497.7|6494.9|46
1621582860000|2021-05-21 07:41:00|6497.7|6494.9|6498.1|6495.3|6498.5|6495.7|6497.6|6494.8|5
1621582870000|2021-05-21 07:41:10|6497.7|6494.9|6498.1|6495.3|6498.3|6495.5|6497.2|6494.4|12
1621582880000|2021-05-21 07:41:20|6497.2|6494.4|6495.1|6492.3|6497.2|6494.4|6493.7|6490.9|33
1621582890000|2021-05-21 07:41:30|6495.5|6492.7|6495.1|6492.3|6495.7|6492.9|6495.1|6492.3|7
1621582900000|2021-05-21 07:41:40|6494.5|6491.7|6494.2|6491.4|6494.5|6491.7|6493.6|6490.8|10
1621582910000|2021-05-21 07:41:50|6493.7|6490.9|6493.2|6490.4|6494.1|6491.3|6493.1|6490.3|10
1621582920000|2021-05-21 07:42:00|6493.6|6490.8|6492.6|6489.8|6493.7|6490.9|6492.6|6489.8|89
1621582930000|2021-05-21 07:42:10|6492.1|6489.3|6490.1|6487.3|6492.1|6489.3|6490.1|6487.3|22
1621582940000|2021-05-21 07:42:20|6489.7|6486.9|6489.7|6486.9|6490.2|6487.4|6488.6|6485.8|54
1621582950000|2021-05-21 07:42:30|6490.1|6487.3|6489.1|6486.3|6490.7|6487.9|6489.1|6486.3|18
1621582960000|2021-05-21 07:42:40|6488.6|6485.8|6487.2|6484.4|6488.7|6485.9|6486.2|6483.4|17
1621582970000|2021-05-21 07:42:50|6487.1|6484.3|6487.2|6484.4|6487.2|6484.4|6487.1|6484.3|46
1621582980000|2021-05-21 07:43:00|6487.3|6484.5|6487.1|6484.3|6487.3|6484.5|6486.7|6483.9|4
1621582990000|2021-05-21 07:43:10|6487.2|6484.4|6486.1|6483.3|6487.2|6484.4|6486.1|6483.3|3
1621583000000|2021-05-21 07:43:20|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|7
1621583010000|2021-05-21 07:43:30|6486.3|6483.5|6487.3|6484.5|6487.3|6484.5|6486.1|6483.3|10
1621583020000|2021-05-21 07:43:40|6488.1|6485.3|6488.1|6485.3|6488.2|6485.4|6488.1|6485.3|595
1621583030000|2021-05-21 07:43:50|6489.2|6486.4|6489.1|6486.3|6489.2|6486.4|6489.1|6486.3|3
1621583040000|2021-05-21 07:44:00|||||||||5
1621583050000|2021-05-21 07:44:10|6489.2|6486.4|6489.2|6486.4|6489.2|6486.4|6489.1|6486.3|4
1621583060000|2021-05-21 07:44:20|6489.3|6486.5|6489.1|6486.3|6490.3|6487.5|6489.1|6486.3|29
1621583070000|2021-05-21 07:44:30|6489.2|6486.4|6490.3|6487.5|6490.3|6487.5|6489.1|6486.3|3
1621583080000|2021-05-21 07:44:40|6491.3|6488.5|6491.7|6488.9|6491.8|6489|6491.3|6488.5|11
1621583090000|2021-05-21 07:44:50|6492.2|6489.4|6492.2|6489.4|6492.2|6489.4|6492.2|6489.4|1
1621583100000|2021-05-21 07:45:00|6491.9|6489.1|6490.2|6487.4|6491.9|6489.1|6490.2|6487.4|12
1621583110000|2021-05-21 07:45:10|6490.3|6487.5|6492.2|6489.4|6492.7|6489.9|6490.3|6487.5|7
1621583120000|2021-05-21 07:45:20|6492.1|6489.3|6490.7|6487.9|6492.3|6489.5|6490.7|6487.9|31
1621583130000|2021-05-21 07:45:30|6490.2|6487.4|6490.2|6487.4|6490.2|6487.4|6490.1|6487.3|9
1621583140000|2021-05-21 07:45:40|6490.1|6487.3|6490.7|6487.9|6490.8|6488|6490.1|6487.3|29
1621583150000|2021-05-21 07:45:50|6491.2|6488.4|6491.1|6488.3|6491.2|6488.4|6491.1|6488.3|0
1621583160000|2021-05-21 07:46:00|6491.2|6488.4|6488.1|6485.3|6491.5|6488.7|6488.1|6485.3|107
1621583170000|2021-05-21 07:46:10|6488.2|6485.4|6486.7|6483.9|6488.2|6485.4|6486.1|6483.3|61
1621583180000|2021-05-21 07:46:20|6487.1|6484.3|6488.1|6485.3|6488.1|6485.3|6487.1|6484.3|5
1621583190000|2021-05-21 07:46:30|6487.6|6484.8|6488.6|6485.8|6488.6|6485.8|6487.6|6484.8|4
1621583200000|2021-05-21 07:46:40|6488.5|6485.7|6487.3|6484.5|6488.5|6485.7|6487.1|6484.3|5
1621583210000|2021-05-21 07:46:50|6488.2|6485.4|6488.1|6485.3|6489.2|6486.4|6487.6|6484.8|52
1621583220000|2021-05-21 07:47:00|6488|6485.2|6486.7|6483.9|6488.2|6485.4|6486.1|6483.3|92
1621583230000|2021-05-21 07:47:10|6486.6|6483.8|6486.2|6483.4|6486.6|6483.8|6485.7|6482.9|24
1621583240000|2021-05-21 07:47:20|6486.1|6483.3|6485.7|6482.9|6486.1|6483.3|6485.6|6482.8|2
1621583250000|2021-05-21 07:47:30|6486.1|6483.3|6484.4|6481.6|6486.1|6483.3|6483.9|6481.1|93
1621583260000|2021-05-21 07:47:40|6484.1|6481.3|6483.5|6480.7|6484.1|6481.3|6483.5|6480.7|6
1621583270000|2021-05-21 07:47:50|6483.9|6481.1|6484.1|6481.3|6484.1|6481.3|6483.9|6481.1|9
1621583280000|2021-05-21 07:48:00|6484.2|6481.4|6485|6482.2|6485|6482.2|6484.2|6481.4|7
1621583290000|2021-05-21 07:48:10|6484.9|6482.1|6487.1|6484.3|6487.1|6484.3|6484.9|6482.1|213
1621583300000|2021-05-21 07:48:20|6487.3|6484.5|6486.3|6483.5|6487.3|6484.5|6485.7|6482.9|24
1621583310000|2021-05-21 07:48:30|6487.1|6484.3|6486.9|6484.1|6487.3|6484.5|6486.9|6484.1|2
1621583320000|2021-05-21 07:48:40|6488.1|6485.3|6488.1|6485.3|6488.6|6485.8|6488.1|6485.3|8
1621583330000|2021-05-21 07:48:50|6488.3|6485.5|6489.1|6486.3|6489.2|6486.4|6488.1|6485.3|6
1621583340000|2021-05-21 07:49:00|6488.9|6486.1|6487.7|6484.9|6488.9|6486.1|6486.9|6484.1|19
1621583350000|2021-05-21 07:49:10|6487.6|6484.8|6485.7|6482.9|6487.6|6484.8|6485.7|6482.9|3
1621583360000|2021-05-21 07:49:20|6486.2|6483.4|6486.2|6483.4|6487.2|6484.4|6486.1|6483.3|12
1621583370000|2021-05-21 07:49:30|6486.3|6483.5|6486.3|6483.5|6486.3|6483.5|6486.3|6483.5|1
1621583380000|2021-05-21 07:49:40|6486.1|6483.3|6487.1|6484.3|6487.5|6484.7|6486.1|6483.3|31
1621583390000|2021-05-21 07:49:50|6486.5|6483.7|6485.3|6482.5|6486.5|6483.7|6485.3|6482.5|9
1621583400000|2021-05-21 07:50:00|6485.7|6482.9|6486.3|6483.5|6486.3|6483.5|6485.2|6482.4|5
1621583410000|2021-05-21 07:50:10|6486.2|6483.4|6486.1|6483.3|6486.7|6483.9|6486.1|6483.3|5
1621583420000|2021-05-21 07:50:20|6485.7|6482.9|6488.7|6485.9|6488.7|6485.9|6485.7|6482.9|14
1621583430000|2021-05-21 07:50:30|6488.3|6485.5|6489.3|6486.5|6489.3|6486.5|6488.3|6485.5|45
1621583440000|2021-05-21 07:50:40|6489.4|6486.6|6491.3|6488.5|6491.3|6488.5|6489.4|6486.6|42
1621583450000|2021-05-21 07:50:50|6491|6488.2|6491.2|6488.4|6491.3|6488.5|6489.3|6486.5|28
1621583460000|2021-05-21 07:51:00|6490.8|6488|6489.7|6486.9|6491.1|6488.3|6489.2|6486.4|12
1621583470000|2021-05-21 07:51:10|6489.8|6487|6489.8|6487|6489.8|6487|6489.8|6487|2
1621583480000|2021-05-21 07:51:20|6489.9|6487.1|6492.8|6490|6493.3|6490.5|6489.7|6486.9|538
1621583490000|2021-05-21 07:51:30|6491.3|6488.5|6491.8|6489|6491.8|6489|6491.3|6488.5|120
1621583500000|2021-05-21 07:51:40|6491.3|6488.5|6490.8|6488|6491.3|6488.5|6490.7|6487.9|4
1621583510000|2021-05-21 07:51:50|||||||||2
1621583520000|2021-05-21 07:52:00|6490.7|6487.9|6490.2|6487.4|6490.7|6487.9|6490.1|6487.3|32
1621583530000|2021-05-21 07:52:10|6490.1|6487.3|6487.8|6485|6490.1|6487.3|6487.8|6485|20
1621583540000|2021-05-21 07:52:20|6487.3|6484.5|6487.3|6484.5|6488.3|6485.5|6486.7|6483.9|13
1621583550000|2021-05-21 07:52:30|6487.7|6484.9|6487.7|6484.9|6487.8|6485|6487.7|6484.9|11
1621583560000|2021-05-21 07:52:40|6488.1|6485.3|6488.2|6485.4|6490.2|6487.4|6487.7|6484.9|130
1621583570000|2021-05-21 07:52:50|6488.3|6485.5|6487.7|6484.9|6488.3|6485.5|6487.7|6484.9|4
1621583580000|2021-05-21 07:53:00|6487.3|6484.5|6485.3|6482.5|6487.7|6484.9|6485.2|6482.4|113
1621583590000|2021-05-21 07:53:10|6484.9|6482.1|6485.7|6482.9|6485.7|6482.9|6484.8|6482|1
1621583600000|2021-05-21 07:53:20|6485.3|6482.5|6486.2|6483.4|6486.3|6483.5|6484.1|6481.3|69
1621583610000|2021-05-21 07:53:30|6486.3|6483.5|6487.7|6484.9|6487.8|6485|6486.3|6483.5|3
1621583620000|2021-05-21 07:53:40|6488.2|6485.4|6488.3|6485.5|6488.3|6485.5|6487.8|6485|0
1621583630000|2021-05-21 07:53:50|6488.7|6485.9|6489.3|6486.5|6489.3|6486.5|6488.7|6485.9|4
1621583640000|2021-05-21 07:54:00|6490.2|6487.4|6488.7|6485.9|6490.2|6487.4|6488.7|6485.9|2
1621583650000|2021-05-21 07:54:10|6488.8|6486|6488.3|6485.5|6488.8|6486|6488.2|6485.4|0
1621583660000|2021-05-21 07:54:20|6488.8|6486|6488.8|6486|6488.8|6486|6488.8|6486|0
1621583670000|2021-05-21 07:54:30|6488.7|6485.9|6488.2|6485.4|6488.7|6485.9|6487.8|6485|6
1621583680000|2021-05-21 07:54:40|6488.3|6485.5|6488.4|6485.6|6488.4|6485.6|6488.2|6485.4|0
1621583690000|2021-05-21 07:54:50|6489.3|6486.5|6486.7|6483.9|6489.3|6486.5|6486.2|6483.4|528
1621583700000|2021-05-21 07:55:00|6486.8|6484|6485.8|6483|6486.8|6484|6485.7|6482.9|1
1621583710000|2021-05-21 07:55:10|6485.7|6482.9|6484.2|6481.4|6485.7|6482.9|6484.1|6481.3|1083
1621583720000|2021-05-21 07:55:20|6484.3|6481.5|6484.7|6481.9|6484.7|6481.9|6484.2|6481.4|1
1621583730000|2021-05-21 07:55:30|6484.2|6481.4|6483.6|6480.8|6484.2|6481.4|6483.6|6480.8|7
1621583740000|2021-05-21 07:55:40|6483.7|6480.9|6485.1|6482.3|6486.1|6483.3|6483.7|6480.9|4
1621583750000|2021-05-21 07:55:50|6485.6|6482.8|6486.6|6483.8|6488.1|6485.3|6485.6|6482.8|45
1621583760000|2021-05-21 07:56:00|6487.1|6484.3|6486.1|6483.3|6487.1|6484.3|6486.1|6483.3|1
1621583770000|2021-05-21 07:56:10|6486|6483.2|6486.6|6483.8|6486.6|6483.8|6485.6|6482.8|0
1621583780000|2021-05-21 07:56:20|6487.6|6484.8|6488.9|6486.1|6488.9|6486.1|6487.6|6484.8|16
1621583790000|2021-05-21 07:56:30|6488.1|6485.3|6489.6|6486.8|6489.6|6486.8|6488.1|6485.3|19
1621583800000|2021-05-21 07:56:40|6490.1|6487.3|6489.5|6486.7|6490.1|6487.3|6489.5|6486.7|0
1621583810000|2021-05-21 07:56:50|6489.1|6486.3|6487|6484.2|6489.1|6486.3|6485.6|6482.8|82
1621583820000|2021-05-21 07:57:00|6486.6|6483.8|6485.7|6482.9|6486.6|6483.8|6485.7|6482.9|2
1621583830000|2021-05-21 07:57:10|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|6485.5|6482.7|4
1621583840000|2021-05-21 07:57:20|6485.5|6482.7|6487.6|6484.8|6487.6|6484.8|6485.5|6482.7|8
1621583860000|2021-05-21 07:57:40|6488|6485.2|6488|6485.2|6488|6485.2|6488|6485.2|0
1621583870000|2021-05-21 07:57:50|6487|6484.2|6487.1|6484.3|6487.1|6484.3|6486|6483.2|6
1621583880000|2021-05-21 07:58:00|6487.5|6484.7|6487.6|6484.8|6487.6|6484.8|6487.5|6484.7|1
1621583890000|2021-05-21 07:58:10|6487.5|6484.7|6487.6|6484.8|6487.6|6484.8|6487.1|6484.3|5
1621583900000|2021-05-21 07:58:20|6487.7|6484.9|6488.3|6485.5|6488.3|6485.5|6487.7|6484.9|3
1621583910000|2021-05-21 07:58:30|6489.1|6486.3|6488.7|6485.9|6490|6487.2|6488.6|6485.8|20
1621583920000|2021-05-21 07:58:40|6489.1|6486.3|6488.9|6486.1|6490|6487.2|6488.5|6485.7|32
1621583930000|2021-05-21 07:58:50|6488.5|6485.7|6488.1|6485.3|6488.5|6485.7|6488.1|6485.3|15
1621583940000|2021-05-21 07:59:00|6488|6485.2|6486.9|6484.1|6488.1|6485.3|6486.9|6484.1|14
1621583950000|2021-05-21 07:59:10|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|1
1621583960000|2021-05-21 07:59:20|6486.1|6483.3|6486.4|6483.6|6486.5|6483.7|6486|6483.2|10
1621583970000|2021-05-21 07:59:30|6486|6483.2|6486.5|6483.7|6486.5|6483.7|6485.5|6482.7|62
1621583980000|2021-05-21 07:59:40|6486.9|6484.1|6486.1|6483.3|6487|6484.2|6485.6|6482.8|62
1621584000000|2021-05-21 08:00:00|6486.3|6483.5|6486.5|6483.7|6487.1|6484.3|6486.3|6483.5|161
1621584010000|2021-05-21 08:00:10|6486.6|6483.8|6484.5|6481.7|6486.6|6483.8|6484.5|6481.7|12
1621584020000|2021-05-21 08:00:20|6485.1|6482.3|6485.9|6483.1|6485.9|6483.1|6484.5|6481.7|43
1621584030000|2021-05-21 08:00:30|6486.1|6483.3|6486.5|6483.7|6486.5|6483.7|6486.1|6483.3|14
1621584040000|2021-05-21 08:00:40|6486.9|6484.1|6486.5|6483.7|6487|6484.2|6486.5|6483.7|27
1621584050000|2021-05-21 08:00:50|6487|6484.2|6486.5|6483.7|6487|6484.2|6486.1|6483.3|36
1621584060000|2021-05-21 08:01:00|6487|6484.2|6488.1|6485.3|6488.1|6485.3|6487|6484.2|6
1621584070000|2021-05-21 08:01:10|6487.5|6484.7|6487.5|6484.7|6487.5|6484.7|6487.5|6484.7|4
1621584080000|2021-05-21 08:01:20|||||||||2
1621584090000|2021-05-21 08:01:30|6487.3|6484.5|6489.5|6486.7|6489.5|6486.7|6487.3|6484.5|19
1621584100000|2021-05-21 08:01:40|6489.1|6486.3|6491.1|6488.3|6491.1|6488.3|6489.1|6486.3|4
1621584110000|2021-05-21 08:01:50|6491|6488.2|6491.1|6488.3|6491.1|6488.3|6490.5|6487.7|3
1621584120000|2021-05-21 08:02:00|6490.5|6487.7|6490.1|6487.3|6490.5|6487.7|6489.5|6486.7|19
1621584130000|2021-05-21 08:02:10|6490.6|6487.8|6490.5|6487.7|6491.1|6488.3|6490.5|6487.7|4
1621584140000|2021-05-21 08:02:20|6490.6|6487.8|6490.6|6487.8|6491.1|6488.3|6490.5|6487.7|6
1621584150000|2021-05-21 08:02:30|6490.5|6487.7|6489.7|6486.9|6491.1|6488.3|6489.6|6486.8|45
1621584160000|2021-05-21 08:02:40|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|2
1621584170000|2021-05-21 08:02:50|6489|6486.2|6488.6|6485.8|6489.1|6486.3|6487.9|6485.1|43
1621584180000|2021-05-21 08:03:00|6488.5|6485.7|6488.6|6485.8|6489.9|6487.1|6488.5|6485.7|7
1621584190000|2021-05-21 08:03:10|6488.7|6485.9|6489.1|6486.3|6489.6|6486.8|6488.7|6485.9|3
1621584200000|2021-05-21 08:03:20|6489.3|6486.5|6483.5|6480.7|6489.3|6486.5|6483|6480.2|46
1621584210000|2021-05-21 08:03:30|6483.1|6480.3|6483.5|6480.7|6484.1|6481.3|6483|6480.2|15
1621584220000|2021-05-21 08:03:40|6483.2|6480.4|6483.6|6480.8|6484.1|6481.3|6483.1|6480.3|11
1621584230000|2021-05-21 08:03:50|6483.5|6480.7|6484.1|6481.3|6484.6|6481.8|6483.5|6480.7|2
1621584240000|2021-05-21 08:04:00|6483.6|6480.8|6468.6|6465.8|6483.6|6480.8|6465.4|6462.6|988
1621584250000|2021-05-21 08:04:10|6468.5|6465.7|6467.4|6464.6|6471|6468.2|6466.2|6463.4|152
1621584260000|2021-05-21 08:04:20|6467.5|6464.7|6472.1|6469.3|6472.1|6469.3|6467.5|6464.7|312
1621584270000|2021-05-21 08:04:30|6472.5|6469.7|6472.9|6470.1|6472.9|6470.1|6471.5|6468.7|19
1621584280000|2021-05-21 08:04:40|6473.1|6470.3|6473.9|6471.1|6474.1|6471.3|6472.9|6470.1|88
1621584290000|2021-05-21 08:04:50|6474.1|6470.1|6474.4|6471.6|6475.1|6472.3|6473|6470.1|4
1621584300000|2021-05-21 08:05:00|6474|6471.2|6471.1|6468.3|6474|6471.2|6471|6468.2|75
1621584310000|2021-05-21 08:05:10|6471.5|6468.7|6470.8|6468|6472.5|6469.7|6470.8|6468|18
1621584320000|2021-05-21 08:05:20|6470.5|6467.7|6470.1|6467.3|6470.5|6467.7|6469.4|6466.6|133
1621584330000|2021-05-21 08:05:30|6469.9|6467.1|6469.7|6466.9|6469.9|6467.1|6468|6465.2|103
1621584340000|2021-05-21 08:05:40|6470.1|6467.3|6469.6|6466.8|6470.2|6467.4|6469.5|6466.7|39
1621584350000|2021-05-21 08:05:50|6469.7|6466.9|6474.2|6471.4|6474.7|6471.9|6469.6|6466.3|137
1621584360000|2021-05-21 08:06:00|6474.1|6471.3|6473.1|6470.3|6474.7|6471.9|6473.1|6470.3|34
1621584370000|2021-05-21 08:06:10|6472.6|6469.8|6470.7|6467.9|6472.7|6469.9|6470.6|6467.8|52
1621584380000|2021-05-21 08:06:20|6470.6|6467.8|6470.6|6467.8|6471.1|6468.3|6469.5|6466.7|55
1621584390000|2021-05-21 08:06:30|6470.5|6467.7|6473|6470.2|6473.1|6470.3|6470.5|6467.7|7
1621584400000|2021-05-21 08:06:40|6472.5|6469.7|6470.6|6467.8|6472.7|6469.9|6470.5|6467.7|48
1621584410000|2021-05-21 08:06:50|6471.1|6468.3|6472.1|6469.3|6472.5|6469.7|6471.1|6468.3|1
1621584420000|2021-05-21 08:07:00|6471.7|6468.9|6474.2|6471.4|6474.7|6471.9|6471|6468.2|60
1621584430000|2021-05-21 08:07:10|6474.1|6471.3|6474.3|6471.5|6474.7|6471.9|6474.1|6471.3|13
1621584440000|2021-05-21 08:07:20|6474.7|6471.9|6474.7|6471.9|6476.3|6473.5|6474.7|6471.9|49
1621584450000|2021-05-21 08:07:30|6474.8|6472|6478.3|6475.5|6478.7|6475.9|6474.7|6471.9|62
1621584460000|2021-05-21 08:07:40|6478.7|6475.9|6479.7|6476.9|6480.1|6477.3|6478.2|6475.4|76
1621584470000|2021-05-21 08:07:50|6479.3|6476.5|6474.3|6471.5|6479.3|6476.5|6474|6471.2|352
1621584480000|2021-05-21 08:08:00|6475.1|6472.3|6473.5|6470.7|6476.1|6473.3|6473.1|6470.3|150
1621584490000|2021-05-21 08:08:10|6473.6|6470.8|6474.3|6471.5|6474.3|6471.5|6472|6469.2|259
1621584500000|2021-05-21 08:08:20|6474.2|6471.4|6473.2|6470.4|6474.3|6471.5|6473.2|6470.4|3
1621584510000|2021-05-21 08:08:30|6473.1|6470.3|6474.3|6471.5|6474.3|6471.5|6473.1|6470.3|17
1621584520000|2021-05-21 08:08:40|6474.2|6471.4|6474.2|6471.4|6474.3|6471.5|6474.2|6471.4|82
1621584530000|2021-05-21 08:08:50|6474.3|6471.5|6467.2|6464.4|6474.3|6471.5|6467.2|6464.4|356
1621584540000|2021-05-21 08:09:00|6467.7|6464.9|6472.5|6469.7|6472.7|6469.9|6467.3|6464.5|38
1621584550000|2021-05-21 08:09:10|6472.6|6469.8|6472.7|6469.9|6472.7|6469.9|6471.7|6468.9|23
1621584560000|2021-05-21 08:09:20|6473.1|6470.3|6473.1|6470.3|6473.7|6470.9|6472.6|6469.8|16
1621584570000|2021-05-21 08:09:30|6473.2|6470.4|6473.7|6470.9|6474.2|6471.4|6472.6|6469.8|25
1621584580000|2021-05-21 08:09:40|6472.7|6469.9|6472.7|6469.9|6472.7|6469.9|6471.9|6469.1|20
1621584590000|2021-05-21 08:09:50|6473|6470.2|6474.3|6471.5|6474.3|6471.5|6470.8|6468|288
1621584600000|2021-05-21 08:10:00|6475.3|6472.5|6474.2|6471.4|6475.3|6472.5|6474.2|6471.4|7
1621584610000|2021-05-21 08:10:10|6474.3|6471.5|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|6
1621584620000|2021-05-21 08:10:20|6474.2|6471.4|6474.3|6471.5|6475.2|6472.4|6474.1|6471.3|26
1621584630000|2021-05-21 08:10:30|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|2
1621584640000|2021-05-21 08:10:40|6475.1|6472.3|6475.3|6472.5|6475.3|6472.5|6475.1|6472.3|253
1621584650000|2021-05-21 08:10:50|6474.3|6471.5|6473.7|6470.9|6474.3|6471.5|6473.7|6470.9|8
1621584660000|2021-05-21 08:11:00|6473.3|6470.5|6470.2|6467.4|6473.3|6470.5|6470.2|6467.4|41
1621584670000|2021-05-21 08:11:10|6470.3|6467.5|6470.1|6467.3|6471.1|6468.3|6470.1|6467.3|6
1621584680000|2021-05-21 08:11:20|6472.1|6469.3|6472.2|6469.4|6473.7|6470.9|6472.1|6469.3|96
1621584690000|2021-05-21 08:11:30|6471.7|6468.9|6469.1|6466.3|6471.8|6469|6469.1|6466.3|4
1621584700000|2021-05-21 08:11:40|6469.2|6466.4|6465.8|6463|6469.2|6466.4|6465.7|6462.9|150
1621584710000|2021-05-21 08:11:50|6466.7|6463.9|6467.1|6464.3|6467.2|6464.4|6466.2|6463.4|4
1621584720000|2021-05-21 08:12:00|6466.2|6463.4|6465.1|6462.3|6466.5|6463.7|6464.7|6461.9|104
1621584730000|2021-05-21 08:12:10|6465.2|6462.4|6464.7|6461.9|6466.1|6463.3|6463.3|6460.5|81
1621584740000|2021-05-21 08:12:20|6465.1|6462.3|6463.5|6460.7|6465.1|6462.3|6463.1|6460.3|29
1621584750000|2021-05-21 08:12:30|6463.1|6460.3|6464.6|6461.8|6464.6|6461.8|6463.1|6460.3|34
1621584760000|2021-05-21 08:12:40|6464.7|6461.9|6463.1|6460.3|6465.2|6462.4|6462.7|6459.9|434
1621579970000|2021-05-21 06:52:50|6513.6|6510.8|6514.8|6512|6514.8|6512|6513.6|6510.8|3
1621584770000|2021-05-21 08:12:50|6463.5|6460.7|6463.1|6460.3|6463.7|6460.9|6462.6|6459.8|117
1621579980000|2021-05-21 06:53:00|6515.2|6512.4|6514.7|6511.9|6515.7|6512.9|6514.7|6511.9|22
1621584780000|2021-05-21 08:13:00|6463.6|6460.8|6458.5|6455.7|6464.1|6461.3|6457.7|6454.9|420
1621579990000|2021-05-21 06:53:10|6512.8|6510|6512.2|6509.4|6512.8|6510|6510.8|6508|5
1621580010000|2021-05-21 06:53:30|6512.3|6509.5|6512.6|6509.8|6512.8|6510|6512.2|6509.4|1
1621584790000|2021-05-21 08:13:10|6459.1|6456.3|6461.1|6458.3|6461.5|6458.7|6459.1|6456.3|62
1621580020000|2021-05-21 06:53:40|6512.3|6509.5|6510.8|6508|6512.3|6509.5|6510.7|6507.9|3
1621580040000|2021-05-21 06:54:00|6511.3|6508.5|6512.2|6509.4|6512.2|6509.4|6511.3|6508.5|2
1621584800000|2021-05-21 08:13:20|6461.2|6458.4|6459.7|6456.9|6462.2|6459.4|6459.7|6456.9|67
1621580050000|2021-05-21 06:54:10|6511.7|6508.9|6510.6|6507.8|6511.7|6508.9|6509.2|6506.4|5
1621580060000|2021-05-21 06:54:20|6510.7|6507.9|6510.8|6508|6510.8|6508|6510.7|6507.9|1
1621584810000|2021-05-21 08:13:30|6458.8|6456|6459.5|6456.7|6459.7|6456.9|6458.1|6455.3|38
1621580070000|2021-05-21 06:54:30|6511.2|6508.4|6509.2|6506.4|6511.2|6508.4|6508.3|6505.5|20
1621580080000|2021-05-21 06:54:40|6508.7|6505.9|6508.8|6506|6508.8|6506|6507.4|6504.6|2
1621584820000|2021-05-21 08:13:40|6459.1|6456.3|6458.7|6455.9|6459.1|6456.3|6458.7|6455.9|7
1621580090000|2021-05-21 06:54:50|6508.1|6505.3|6508.8|6506|6508.8|6506|6508.1|6505.3|25
1621580100000|2021-05-21 06:55:00|6509.3|6506.5|6508.9|6506.1|6509.8|6507|6508.7|6505.9|5
1621584830000|2021-05-21 08:13:50|6459.1|6456.3|6458.1|6455.3|6459.1|6456.3|6457.7|6454.9|92
1621580110000|2021-05-21 06:55:10|6509.2|6506.4|6510.2|6507.4|6510.3|6507.5|6509.2|6506.4|7
1621584840000|2021-05-21 08:14:00|6458.2|6455.4|6457.1|6454.3|6459.1|6456.3|6456.6|6453.8|112
1621580120000|2021-05-21 06:55:20|6509.2|6506.4|6509.2|6506.4|6509.2|6506.4|6508.3|6505.5|5
1621580130000|2021-05-21 06:55:30|6508.6|6505.8|6508.6|6505.8|6508.6|6505.8|6508.6|6505.8|0
1621584850000|2021-05-21 08:14:10|6455.1|6452.3|6456.6|6453.8|6456.7|6453.9|6455.1|6452.3|94
1621580140000|2021-05-21 06:55:40|6508.2|6505.4|6508.2|6505.4|6508.7|6505.9|6508.2|6505.4|2
1621584860000|2021-05-21 08:14:20|6456.7|6453.9|6457.1|6454.3|6457.1|6454.3|6456.1|6453.3|78
1621580150000|2021-05-21 06:55:50|6508.6|6505.8|6508.3|6505.5|6509.2|6506.4|6508.3|6505.5|5
1621580160000|2021-05-21 06:56:00|6508.5|6505.7|6505.2|6502.4|6509.6|6506.8|6505.1|6502.3|46
1621584870000|2021-05-21 08:14:30|6457.2|6454.4|6456.7|6453.9|6457.2|6454.4|6456.7|6453.9|57
1621580170000|2021-05-21 06:56:10|6505.1|6502.3|6503.7|6500.9|6506.1|6503.3|6503.7|6500.9|51
1621580180000|2021-05-21 06:56:20|6503.1|6500.3|6500.8|6498|6503.6|6500.8|6500.6|6497.3|20
1621584880000|2021-05-21 08:14:40|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|6456.2|6453.4|199
1621580190000|2021-05-21 06:56:30|6501.6|6498.8|6500.5|6497.7|6501.6|6498.8|6500.1|6497.3|37
1621580200000|2021-05-21 06:56:40|6499.1|6496.3|6502.6|6499.8|6503.7|6500.9|6499.1|6496.3|56
1621584890000|2021-05-21 08:14:50|6456.7|6453.9|6457.2|6454.4|6457.3|6454.5|6456.7|6453.9|23
1621580210000|2021-05-21 06:56:50|6502.1|6499.3|6501.2|6498.4|6502.2|6499.4|6501.2|6498.4|24
1621580220000|2021-05-21 06:57:00|6501.6|6498.8|6502.7|6499.9|6503.7|6500.9|6501.6|6498.8|26
1621584900000|2021-05-21 08:15:00|6456.8|6454|6459.7|6456.9|6460.3|6457.5|6456.8|6454|71
1621580230000|2021-05-21 06:57:10|6502.6|6499.8|6500.7|6497.9|6502.7|6499.9|6500.7|6497.9|33
1621580240000|2021-05-21 06:57:20|6500.2|6497.4|6498.2|6495.4|6500.7|6497.9|6498.2|6495.4|65
1621584910000|2021-05-21 08:15:10|6459.6|6456.8|6457.2|6454.4|6460.2|6457.4|6456.8|6454|69
1621580250000|2021-05-21 06:57:30|6498.3|6495.5|6498.3|6495.5|6498.3|6495.5|6498.3|6495.5|0
1621580260000|2021-05-21 06:57:40|6498.2|6495.4|6497.6|6494.8|6498.2|6495.4|6497.1|6494.3|123
1621584920000|2021-05-21 08:15:20|6457.3|6454.5|6457.2|6454.4|6457.3|6454.5|6456.1|6453.3|26
1621580270000|2021-05-21 06:57:50|6497.2|6494.4|6495.2|6492.4|6497.2|6494.4|6495.2|6492.4|49
1621580280000|2021-05-21 06:58:00|6494.8|6492|6493.7|6490.9|6495.3|6492.5|6493.7|6490.9|56
1621584930000|2021-05-21 08:15:30|6457.3|6454.5|6455.7|6452.9|6457.3|6454.5|6455.2|6452.4|17
1621580290000|2021-05-21 06:58:10|6493.2|6490.4|6490.6|6487.8|6493.7|6490.9|6489.9|6487.1|187
1621580300000|2021-05-21 06:58:20|6490.7|6487.9|6491.6|6488.8|6491.6|6488.8|6489.6|6486.8|68
1621584940000|2021-05-21 08:15:40|6455.6|6452.8|6454.7|6451.9|6455.7|6452.9|6454.7|6451.9|17
1621580310000|2021-05-21 06:58:30|6491.2|6488.4|6491.2|6488.4|6494.1|6491.3|6490.7|6487.9|108
1621580320000|2021-05-21 06:58:40|6491.6|6488.8|6489.2|6486.4|6491.7|6488.8|6488.7|6485.9|72
1621584950000|2021-05-21 08:15:50|6455.1|6452.3|6454.1|6451.3|6455.3|6452.5|6454.1|6451.3|176
1621580330000|2021-05-21 06:58:50|6489.3|6486.5|6490.1|6487.3|6490.1|6487.3|6489.3|6486.5|6
1621580340000|2021-05-21 06:59:00|6491.1|6488.3|6491.6|6488.8|6493.7|6490.9|6491|6488.2|45
1621584960000|2021-05-21 08:16:00|6453.3|6450.5|6454.2|6451.4|6454.8|6452|6453.3|6450.5|74
1621580350000|2021-05-21 06:59:10|6491.2|6488.4|6488.6|6485.8|6491.4|6488.6|6488.1|6485.3|53
1621580360000|2021-05-21 06:59:20|6488.2|6485.4|6487.1|6484.3|6488.2|6485.4|6487.1|6484.3|24
1621584970000|2021-05-21 08:16:10|6454.3|6451.5|6456.1|6453.3|6456.2|6453.4|6453.7|6450.9|198
1621580370000|2021-05-21 06:59:30|6486.7|6483.9|6488.6|6485.8|6488.6|6485.8|6486.7|6483.9|12
1621580380000|2021-05-21 06:59:40|6488.1|6485.3|6489.1|6486.3|6489.1|6486.3|6488.1|6485.3|9
1621584980000|2021-05-21 08:16:20|6456.2|6453.4|6457.1|6454.3|6457.3|6454.5|6456.2|6453.4|16
1621580390000|2021-05-21 06:59:50|6488.6|6485.8|6488.1|6485.3|6490.7|6487.9|6487.6|6484.8|427
1621580400000|2021-05-21 07:00:00|6488.5|6485.7|6491.1|6488.3|6491.1|6488.3|6488.1|6485.3|17
1621584990000|2021-05-21 08:16:30|6457.2|6454.4|6457.3|6454.5|6457.3|6454.5|6457.1|6454.3|34
1621580410000|2021-05-21 07:00:10|6491|6488.2|6491.1|6488.3|6491.1|6488.3|6490.5|6487.7|10
1621580420000|2021-05-21 07:00:20|6490.6|6487.8|6488.1|6485.3|6490.6|6487.8|6488|6485.2|15
1621585000000|2021-05-21 08:16:40|6457.2|6454.4|6456.9|6454.1|6457.3|6454.5|6456.9|6454.1|11
1621580430000|2021-05-21 07:00:30|6488.2|6485.4|6488.1|6485.3|6488.6|6485.8|6488.1|6485.3|0
1621580440000|2021-05-21 07:00:40|6488.3|6485.5|6491.2|6488.4|6491.3|6488.5|6487.2|6484.4|65
1621585010000|2021-05-21 08:16:50|6457.3|6454.5|6460.3|6457.5|6461.3|6458.5|6457.3|6454.5|55
1621580450000|2021-05-21 07:00:50|6491.7|6488.9|6490.7|6487.9|6494.8|6492|6490.7|6487.9|68
1621580460000|2021-05-21 07:01:00|6490.8|6488|6491.1|6488.3|6491.3|6488.5|6490.2|6487.4|5
1621585020000|2021-05-21 08:17:00|6460.7|6457.9|6462.3|6459.5|6463.3|6460.5|6460.7|6457.9|93
1621580470000|2021-05-21 07:01:10|6490.2|6487.4|6490.3|6487.5|6490.8|6488|6489.8|6487|13
1621580480000|2021-05-21 07:01:20|6491.2|6488.4|6491.1|6488.3|6491.2|6488.4|6490|6487.2|2
1621585030000|2021-05-21 08:17:10|6462.8|6460|6461.8|6459|6462.9|6460.1|6461.3|6458.5|27
1621580490000|2021-05-21 07:01:30|6491.2|6488.4|6494.3|6491.5|6494.3|6491.5|6491.1|6488.3|9
1621580500000|2021-05-21 07:01:40|6495.2|6492.4|6494.7|6491.9|6495.2|6492.4|6494.3|6491.5|0
1621585040000|2021-05-21 08:17:20|6462.3|6459.5|6460.3|6457.5|6462.7|6459.9|6460.3|6457.5|10
1621580510000|2021-05-21 07:01:50|6494.3|6491.5|6494.2|6491.4|6494.3|6491.5|6493.9|6491.1|13
1621580520000|2021-05-21 07:02:00|6493.7|6490.9|6494.2|6491.4|6494.2|6491.4|6493.2|6490.4|0
1621585050000|2021-05-21 08:17:30|6460.7|6457.9|6461.3|6458.5|6461.3|6458.5|6460.7|6457.9|18
1621580530000|2021-05-21 07:02:10|6494.3|6491.5|6495.3|6492.5|6495.3|6492.5|6494.3|6491.5|1
1621580540000|2021-05-21 07:02:20|6496.1|6493.3|6494.1|6491.3|6498.2|6495.4|6494.1|6491.3|49
1621585070000|2021-05-21 08:17:50|6461.7|6458.9|6461.3|6458.5|6462.3|6459.5|6460.4|6457.6|6
1621580550000|2021-05-21 07:02:30|6494.2|6491.4|6494.6|6491.8|6495.6|6492.8|6494.2|6491.4|54
1621580560000|2021-05-21 07:02:40|6494.1|6491.3|6492.7|6489.9|6494.2|6491.4|6492.1|6489.3|103
1621585080000|2021-05-21 08:18:00|6461.7|6458.9|6460.8|6458|6461.7|6458.9|6460.7|6457.9|9
1621580570000|2021-05-21 07:02:50|6492.6|6489.8|6489.6|6486.8|6492.7|6489.8|6488.6|6485.8|150
1621580580000|2021-05-21 07:03:00|6490.1|6487.3|6488.6|6485.8|6490.1|6487.3|6488.6|6485.8|6
1621585090000|2021-05-21 08:18:10|6461.8|6459|6465.3|6462.5|6465.3|6462.5|6461.3|6458.5|132
1621580590000|2021-05-21 07:03:10|6488.7|6485.9|6490.1|6487.3|6490.1|6487.3|6488.7|6485.9|42
1621580600000|2021-05-21 07:03:20|||||||||35
1621585100000|2021-05-21 08:18:20|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|6465.3|6462.5|60
1621580610000|2021-05-21 07:03:30|6489.1|6486.3|6489.2|6486.4|6489.2|6486.4|6488.6|6485.8|38
1621580620000|2021-05-21 07:03:40|6488.7|6485.9|6486.1|6483.3|6489.6|6486.8|6485.1|6482.3|55
1621580630000|2021-05-21 07:03:50|6485.6|6482.8|6486.1|6483.3|6486.5|6483.7|6485.6|6482.8|48
1621580640000|2021-05-21 07:04:00|6486.3|6483.5|6487.1|6484.3|6488.2|6485.4|6486.3|6483.5|72
1621580650000|2021-05-21 07:04:10|6486.7|6483.9|6485.7|6482.9|6486.7|6483.9|6485.7|6482.9|9
1621585110000|2021-05-21 08:18:30|6465.3|6462.5|6464.8|6462|6465.3|6462.5|6464.3|6461.5|24
1621580660000|2021-05-21 07:04:20|6486.1|6483.3|6486.9|6484.1|6486.9|6484.1|6484.1|6481.3|191
1621580670000|2021-05-21 07:04:30|6487.5|6484.7|6486.9|6484.1|6487.5|6484.7|6486.9|6484.1|62
1621580680000|2021-05-21 07:04:40|||||||||41
1621585120000|2021-05-21 08:18:40|6465.2|6462.4|6464.9|6462.1|6465.2|6462.4|6463.8|6461|130
1621580690000|2021-05-21 07:04:50|6487|6484.2|6486.9|6484.1|6487|6484.2|6486.9|6484.1|52
1621580700000|2021-05-21 07:05:00|6487|6484.2|6485.1|6482.3|6487|6484.2|6483.5|6480.7|31
1621585130000|2021-05-21 08:18:50|6464.8|6462|6464.8|6462|6465.3|6462.5|6464.7|6461.9|8
1621580710000|2021-05-21 07:05:10|6486.4|6483.6|6486.5|6483.7|6486.5|6483.7|6486.4|6483.6|17
1621580720000|2021-05-21 07:05:20|6486.9|6484.1|6485.5|6482.7|6486.9|6484.1|6485.5|6482.7|14
1621585140000|2021-05-21 08:19:00|6464.7|6461.9|6463.3|6460.5|6465.3|6462.5|6463.3|6460.5|11
1621580730000|2021-05-21 07:05:30|6485.9|6483.1|6485.9|6483.1|6486|6483.2|6485.9|6483.1|4
1621580740000|2021-05-21 07:05:40|6486.1|6483.3|6485.4|6482.6|6486.9|6484.1|6485|6482.2|52
1621585150000|2021-05-21 08:19:10|6463.2|6460.4|6463.3|6460.5|6463.8|6461|6462.9|6460.1|15
1621580750000|2021-05-21 07:05:50|6485.5|6482.7|6484.1|6481.3|6486.9|6484.1|6484.1|6481.3|19
1621585160000|2021-05-21 08:19:20|6463.7|6460.9|6462.3|6459.5|6463.8|6461|6462.3|6459.5|48
1621580760000|2021-05-21 07:06:00|6483.9|6481.1|6484.4|6481.6|6485|6482.2|6483.5|6480.7|35
1621580770000|2021-05-21 07:06:10|6483.9|6481.1|6483.1|6480.3|6484|6481.2|6482.9|6480.1|21
1621585170000|2021-05-21 08:19:30|6462.7|6459.9|6462.2|6459.4|6463.3|6460.5|6462.2|6459.4|10
1621580780000|2021-05-21 07:06:20|6483.9|6481.1|6486.9|6484.1|6486.9|6484.1|6483.9|6481.1|20
1621580790000|2021-05-21 07:06:30|6486.5|6483.7|6486|6483.2|6486.5|6483.7|6485.9|6483.1|4
1621585180000|2021-05-21 08:19:40|6461.9|6459.1|6463.3|6460.5|6463.3|6460.5|6461.9|6459.1|35
1621580800000|2021-05-21 07:06:40|6485.9|6483.1|6484.9|6482.1|6486.1|6483.3|6484.5|6481.7|67
1621585190000|2021-05-21 08:19:50|6463.7|6460.9|6460.8|6458|6463.7|6460.9|6460.8|6458|39
1621580810000|2021-05-21 07:06:50|6485|6482.2|6486.1|6483.3|6486.1|6483.3|6485|6482.2|12
1621580820000|2021-05-21 07:07:00|6487|6484.2|6489.1|6486.3|6489.4|6486.6|6487|6484.2|30
1621585200000|2021-05-21 08:20:00|6461.3|6458.5|6460.1|6457.3|6462|6459.2|6460.1|6457.3|24
1621580830000|2021-05-21 07:07:10|6489|6486.2|6487.1|6484.3|6489.1|6486.3|6487.1|6484.3|38
1621580840000|2021-05-21 07:07:20|6487|6484.2|6487|6484.2|6487|6484.2|6487|6484.2|13
1621585210000|2021-05-21 08:20:10|6459.7|6456.9|6460.2|6457.4|6460.2|6457.4|6459.2|6456.4|42
1621580850000|2021-05-21 07:07:30|6486|6483.2|6485.1|6482.3|6487|6484.2|6485|6482.2|9
1621580860000|2021-05-21 07:07:40|6485.5|6482.7|6483.9|6481.1|6485.5|6482.7|6483.9|6481.1|11
1621585220000|2021-05-21 08:20:20|6460.1|6457.3|6460.7|6457.9|6460.7|6457.9|6460.1|6457.3|5
1621580870000|2021-05-21 07:07:50|6483.5|6480.7|6483.5|6480.7|6484.1|6481.3|6483|6480.2|5
1621580880000|2021-05-21 07:08:00|6483.9|6481.1|6486.1|6483.3|6486.1|6483.3|6483.9|6481.1|5
1621585230000|2021-05-21 08:20:30|6461.1|6458.3|6461.2|6458.4|6461.6|6458.8|6461.1|6458.3|16
1621580890000|2021-05-21 07:08:10|6486.5|6483.7|6486.5|6483.7|6487.1|6484.3|6485.1|6482.3|47
1621580900000|2021-05-21 07:08:20|6486.9|6484.1|6489.1|6486.3|6489.1|6486.3|6486.9|6484.1|3
1621585240000|2021-05-21 08:20:40|6460.8|6458|6461.6|6458.8|6462.1|6459.3|6459.2|6456.4|38
1621580910000|2021-05-21 07:08:30|6488.9|6486.1|6489|6486.2|6489|6486.2|6488|6485.2|32
1621580920000|2021-05-21 07:08:40|6488.9|6486.1|6490.9|6488.1|6491|6488.2|6488.9|6486.1|38
1621585250000|2021-05-21 08:20:50|6461.7|6458.9|6460.1|6457.3|6461.7|6458.9|6459.3|6456.5|33
1621580930000|2021-05-21 07:08:50|6489.9|6487.1|6490|6487.2|6490|6487.2|6489.5|6486.7|13
1621580940000|2021-05-21 07:09:00|6490.1|6487.3|6490.9|6488.1|6490.9|6488.1|6490.1|6487.3|7
1621585260000|2021-05-21 08:21:00|6459.7|6456.9|6460.7|6457.9|6461.7|6458.4|6459.7|6456.9|15
1621580950000|2021-05-21 07:09:10|6490.5|6487.7|6487.3|6484.5|6490.5|6487.7|6487.3|6484.5|87
1621580960000|2021-05-21 07:09:20|6486.5|6483.7|6486.5|6483.7|6487|6484.2|6486|6483.2|27
1621585270000|2021-05-21 08:21:10|6461.1|6458.3|6462.1|6459.3|6462.1|6459.3|6460.6|6457.8|48
1621580970000|2021-05-21 07:09:30|6487|6484.2|6486.1|6483.3|6487|6484.2|6486.1|6483.3|1
1621580980000|2021-05-21 07:09:40|||||||||12
1621585280000|2021-05-21 08:21:20|6461.3|6458.5|6461.2|6458.4|6461.6|6458.8|6461.2|6458.4|1
1621580990000|2021-05-21 07:09:50|6487.1|6484.3|6487.9|6485.1|6488.5|6485.7|6487.1|6484.3|3
1621581000000|2021-05-21 07:10:00|6488.1|6485.3|6485.4|6482.6|6488.1|6485.3|6484.9|6482.1|31
1621585290000|2021-05-21 08:21:30|6460.8|6458|6461.2|6458.4|6461.7|6458.9|6460.8|6458|4
1621581010000|2021-05-21 07:10:10|6484.9|6482.1|6483.4|6480.6|6485|6482.2|6483.4|6480.6|16
1621581020000|2021-05-21 07:10:20|6483.9|6481.1|6483.9|6481.1|6484.4|6481.6|6483.9|6481.1|6
1621585300000|2021-05-21 08:21:40|6461.7|6458.9|6461.2|6458.4|6461.7|6458.9|6461.2|6458.4|3
1621581030000|2021-05-21 07:10:30|6483.5|6480.7|6482|6479.2|6483.5|6480.7|6482|6479.2|22
1621581040000|2021-05-21 07:10:40|6482.5|6479.7|6484.6|6481.8|6485.6|6482.8|6482.5|6479.7|295
1621585310000|2021-05-21 08:21:50|6461.1|6458.3|6461.2|6458.4|6461.2|6458.4|6461.1|6458.3|1
1621581050000|2021-05-21 07:10:50|6484.2|6481.4|6485.6|6482.8|6485.6|6482.8|6484.1|6481.3|6
1621581060000|2021-05-21 07:11:00|6485.7|6482.9|6486.1|6483.3|6486.6|6483.8|6485.1|6482.3|20
1621585320000|2021-05-21 08:22:00|6461.1|6458.3|6463.6|6460.8|6463.6|6460.8|6460.1|6457.3|627
1621581070000|2021-05-21 07:11:10|6486.3|6483.5|6487.1|6484.3|6487.1|6484.3|6486.3|6483.5|16
1621581080000|2021-05-21 07:11:20|6486.1|6483.3|6486.1|6483.3|6486.1|6483.3|6486.1|6483.3|11
1621585330000|2021-05-21 08:22:10|6463.1|6460.3|6463.3|6460.5|6463.7|6460.9|6462.7|6459.9|14
1621581090000|2021-05-21 07:11:30|6486.2|6483.4|6486.6|6483.8|6486.6|6483.8|6486.2|6483.4|28
1621581100000|2021-05-21 07:11:40|6486.1|6483.3|6486.7|6483.9|6486.7|6483.9|6486.1|6483.3|2
1621585340000|2021-05-21 08:22:20|6463.7|6460.9|6464.1|6461.3|6464.1|6461.3|6463.7|6460.9|47
1621581110000|2021-05-21 07:11:50|6486.1|6483.3|6486.1|6483.3|6486.2|6483.4|6486.1|6483.3|15
1621581120000|2021-05-21 07:12:00|6485.1|6482.3|6485.3|6482.5|6485.6|6482.8|6485.1|6482.3|13
1621585350000|2021-05-21 08:22:30|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.1|6460.3|13
1621581130000|2021-05-21 07:12:10|6485.7|6482.9|6486.1|6483.3|6486.1|6483.3|6485.7|6482.9|2
1621581140000|2021-05-21 07:12:20|||||||||32
1621585360000|2021-05-21 08:22:40|6463.4|6460.6|6463.6|6460.8|6464.1|6461.3|6462.1|6459.3|66
1621581150000|2021-05-21 07:12:30|6485.3|6482.5|6485.6|6482.8|6485.6|6482.8|6484.1|6481.3|30
1621581160000|2021-05-21 07:12:40|6486.1|6483.3|6485.1|6482.3|6486.6|6483.8|6484.6|6481.8|57
1621585370000|2021-05-21 08:22:50|6463.7|6460.9|6463.7|6460.9|6464.1|6461.3|6463.2|6460.4|29
1621581170000|2021-05-21 07:12:50|6484.6|6481.8|6483.1|6480.3|6484.6|6481.8|6482.9|6480.1|104
1621581180000|2021-05-21 07:13:00|6483.4|6480.6|6484.1|6481.3|6484.1|6481.3|6483.4|6480.6|1
1621585380000|2021-05-21 08:23:00|6464.1|6461.3|6465.7|6462.9|6466.1|6463.3|6464.1|6461.3|22
1621581190000|2021-05-21 07:13:10|6483.5|6480.7|6482.5|6479.7|6483.5|6480.7|6482.4|6479.6|34
1621581200000|2021-05-21 07:13:20|6482.7|6479.9|6486.1|6483.3|6486.1|6483.3|6482.7|6479.9|8
1621585390000|2021-05-21 08:23:10|6465.6|6462.8|6465.2|6462.4|6466.1|6463.3|6464.7|6461.9|51
1621581210000|2021-05-21 07:13:30|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|2
1621585400000|2021-05-21 08:23:20|6465.3|6462.5|6467.1|6464.3|6467.3|6464.5|6465.3|6462.5|89
1621581220000|2021-05-21 07:13:40|6486.9|6484.1|6487|6484.2|6487.1|6484.3|6486.9|6484.1|3
1621581230000|2021-05-21 07:13:50|6487.1|6484.3|6488|6485.2|6488|6485.2|6487|6484.2|1
1621585410000|2021-05-21 08:23:30|6466.3|6463.5|6467.3|6464.5|6469.3|6466.5|6466.3|6463.5|51
1621581240000|2021-05-21 07:14:00|6487.9|6485.1|6488.1|6485.3|6488.1|6485.3|6487.9|6485.1|2
1621581250000|2021-05-21 07:14:10|6488.5|6485.7|6489|6486.2|6489.1|6486.3|6488.5|6485.7|2
1621585420000|2021-05-21 08:23:40|6467.4|6464.6|6468.3|6465.5|6469.3|6466.5|6467.3|6464.5|51
1621581260000|2021-05-21 07:14:20|6489.1|6486.3|6490|6487.2|6490|6487.2|6489.1|6486.3|1
1621581270000|2021-05-21 07:14:30|6489.7|6486.9|6489.4|6486.6|6489.7|6486.9|6488.5|6485.7|5
1621585430000|2021-05-21 08:23:50|6468.4|6465.6|6468.3|6465.5|6468.8|6466|6468.3|6465.5|28
1621581280000|2021-05-21 07:14:40|6489.1|6486.3|6490.1|6487.3|6490.1|6487.3|6489.1|6486.3|11
1621581290000|2021-05-21 07:14:50|6490.9|6488.1|6491.9|6489.1|6491.9|6489.1|6490.9|6488.1|15
1621585440000|2021-05-21 08:24:00|6468.8|6466|6468.3|6465.5|6469.3|6466.5|6468.3|6465.5|7
1621581300000|2021-05-21 07:15:00|6491.5|6488.7|6493|6490.2|6494|6491.2|6491.5|6488.7|48
1621581310000|2021-05-21 07:15:10|6492.5|6489.7|6495.9|6493.1|6496|6493.2|6492.5|6489.7|3
1621581320000|2021-05-21 07:15:20|6496|6493.2|6496|6493.2|6496.9|6494.1|6495|6492.2|25
1621581330000|2021-05-21 07:15:30|6496.1|6493.3|6496.5|6493.7|6496.9|6494.1|6496.1|6493.3|31
1621585450000|2021-05-21 08:24:10|6468.7|6465.9|6468.3|6465.5|6469.3|6466.5|6468.2|6465.4|7
1621581340000|2021-05-21 07:15:40|6497.1|6494.3|6496.5|6493.7|6498.5|6495.7|6496.5|6493.7|23
1621581350000|2021-05-21 07:15:50|6496.6|6493.8|6496.5|6493.7|6497|6494.2|6496.5|6493.7|27
1621585460000|2021-05-21 08:24:20|6469.1|6466.3|6470.3|6467.5|6471.3|6468.5|6468.8|6466|125
1621581360000|2021-05-21 07:16:00|6496.6|6493.8|6498.5|6495.7|6498.5|6495.7|6496.6|6493.8|2
1621585470000|2021-05-21 08:24:30|6470.8|6468|6470.3|6467.5|6470.8|6468|6470.3|6467.5|6
1621581370000|2021-05-21 07:16:10|6498|6495.2|6498.4|6495.6|6498.5|6495.7|6497.4|6494.6|24
1621585480000|2021-05-21 08:24:40|6470.7|6467.9|6468.3|6465.5|6470.8|6468|6468.3|6465.5|61
1621581380000|2021-05-21 07:16:20|6498.5|6495.7|6499.9|6497.1|6500.5|6497.7|6498.5|6495.7|10
1621585490000|2021-05-21 08:24:50|6468.4|6465.6|6468.3|6465.5|6468.8|6466|6467.8|6465|8
1621581390000|2021-05-21 07:16:30|6499|6496.2|6499|6496.2|6499.5|6496.7|6498.5|6495.7|50
1621585500000|2021-05-21 08:25:00|||||||||2
1621581400000|2021-05-21 07:16:40|6498.9|6496.1|6498|6495.2|6499.1|6496.3|6498|6495.2|9
1621585510000|2021-05-21 08:25:10|6468.4|6465.6|6468.3|6465.5|6469.3|6466.5|6468.3|6465.5|3
1621581410000|2021-05-21 07:16:50|6498.4|6495.6|6498.4|6495.6|6499|6496.2|6497.9|6495.1|8
1621581420000|2021-05-21 07:17:00|6498|6495.2|6498.5|6495.7|6498.9|6496.1|6496.5|6493.7|16
1621585520000|2021-05-21 08:25:20|6468.2|6465.4|6468.3|6465.5|6468.3|6465.5|6468.1|6465.3|4
1621581430000|2021-05-21 07:17:10|6499|6496.2|6500.5|6497.7|6500.5|6497.7|6498.5|6495.7|21
1621581440000|2021-05-21 07:17:20|6500.4|6497.6|6500.5|6497.7|6500.9|6498.1|6499.5|6496.7|5
1621585530000|2021-05-21 08:25:30|6468.1|6465.3|6465.7|6462.9|6468.1|6465.3|6465.3|6462.5|47
1621581450000|2021-05-21 07:17:30|6500.4|6497.6|6499.9|6497.1|6500.4|6497.6|6499.9|6497.1|5
1621585540000|2021-05-21 08:25:40|6466.1|6463.3|6466.1|6463.3|6466.1|6463.3|6466.1|6463.3|5
1621581460000|2021-05-21 07:17:40|6499.6|6496.8|6499.5|6496.7|6500|6497.2|6499.4|6496.6|8
1621581470000|2021-05-21 07:17:50|6499.9|6497.1|6500.4|6497.6|6500.4|6497.6|6499.9|6497.1|3
1621585550000|2021-05-21 08:25:50|6465.7|6462.9|6466.7|6463.9|6466.7|6463.9|6465.7|6462.9|12
1621581480000|2021-05-21 07:18:00|6500.3|6497.5|6499.9|6497.1|6500.3|6497.5|6499.9|6497.1|4
1621581490000|2021-05-21 07:18:10|6499.5|6496.7|6498.4|6495.6|6499.5|6496.7|6498.4|6495.6|3
1621585560000|2021-05-21 08:26:00|6466.3|6463.5|6466.7|6463.9|6467.3|6464.5|6466.3|6463.5|21
1621581500000|2021-05-21 07:18:20|6498.5|6495.7|6498|6495.2|6499.5|6496.7|6498|6495.2|17
1621585570000|2021-05-21 08:26:10|6467.2|6464.4|6466.7|6463.9|6467.2|6464.4|6466.2|6463.4|33
1621581510000|2021-05-21 07:18:30|6498.1|6495.3|6499|6496.2|6499.1|6496.3|6498.1|6495.3|0
1621581520000|2021-05-21 07:18:40|6499.1|6496.3|6499|6496.2|6499.5|6496.7|6499|6496.2|2
1621585580000|2021-05-21 08:26:20|6466.2|6463.4|6464.7|6461.9|6466.3|6463.5|6464.7|6461.9|41
1621581530000|2021-05-21 07:18:50|6498.9|6496.1|6498.5|6495.7|6498.9|6496.1|6497.5|6494.7|3
1621581540000|2021-05-21 07:19:00|6498.6|6495.8|6499|6496.2|6499.5|6496.7|6498.6|6495.8|2
1621581550000|2021-05-21 07:19:10|6498.9|6496.1|6499|6496.2|6499|6496.2|6498.9|6496.1|1
1621585590000|2021-05-21 08:26:30|6464.3|6461.5|6465.2|6462.4|6465.3|6462.5|6464.3|6461.5|12
1621581560000|2021-05-21 07:19:20|6499.1|6496.3|6499.9|6497.1|6500.1|6497.3|6499|6496.2|4
1621581570000|2021-05-21 07:19:30|6499.1|6496.3|6498.1|6495.3|6499.5|6496.7|6497.6|6494.8|11
1621585600000|2021-05-21 08:26:40|6465.1|6462.3|6465.7|6462.9|6466.1|6463.3|6464.3|6461.5|22
1621581580000|2021-05-21 07:19:40|6498.6|6495.8|6499.6|6496.8|6499.6|6496.8|6498.5|6495.7|3
1621581590000|2021-05-21 07:19:50|6499.5|6496.7|6499.5|6496.7|6499.6|6496.8|6499.5|6496.7|1
1621585610000|2021-05-21 08:26:50|6465.2|6462.4|6465.1|6462.3|6465.3|6462.5|6465.1|6462.3|39
1621581600000|2021-05-21 07:20:00|6499.6|6496.8|6500|6497.2|6500|6497.2|6499.5|6496.7|4
1621581610000|2021-05-21 07:20:10|6499.9|6497.1|6499.6|6496.8|6500|6497.2|6499|6496.2|3
1621585620000|2021-05-21 08:27:00|6464.7|6461.9|6465.7|6462.9|6465.7|6462.9|6464.7|6461.9|36
1621581620000|2021-05-21 07:20:20|6499.5|6496.7|6498.5|6495.7|6499.5|6496.7|6498.5|6495.7|54
1621581630000|2021-05-21 07:20:30|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|1
1621585630000|2021-05-21 08:27:10|6465.3|6462.5|6467.2|6464.4|6467.2|6464.4|6465.3|6462.5|48
1621581640000|2021-05-21 07:20:40|6498.5|6495.7|6498.1|6495.3|6498.6|6495.8|6498.1|6495.3|1
1621581650000|2021-05-21 07:20:50|6498.6|6495.8|6498.6|6495.8|6498.6|6495.8|6497.9|6495.1|8
1621585640000|2021-05-21 08:27:20|6466.2|6463.4|6466.3|6463.5|6466.7|6463.9|6465.5|6462.7|35
1621581660000|2021-05-21 07:21:00|6499|6496.2|6499.1|6496.3|6499.1|6496.3|6498.9|6496.1|4
1621581670000|2021-05-21 07:21:10|6499|6496.2|6500|6497.2|6500|6497.2|6499|6496.2|14
1621585650000|2021-05-21 08:27:30|6466.7|6463.9|6466.8|6464|6466.8|6464|6466.7|6463.9|33
1621581680000|2021-05-21 07:21:20|6500.1|6497.3|6502.1|6499.3|6502.1|6499.3|6500.1|6497.3|48
1621581690000|2021-05-21 07:21:30|||||||||6
1621585660000|2021-05-21 08:27:40|6467.3|6464.5|6467.7|6464.9|6468.1|6465.3|6467.2|6464.4|13
1621581700000|2021-05-21 07:21:40|6501.6|6498.8|6501|6498.2|6501.6|6498.8|6500.5|6497.7|22
1621581710000|2021-05-21 07:21:50|6501.1|6498.3|6501.7|6498.9|6502.1|6499.3|6500.6|6497.8|35
1621585670000|2021-05-21 08:27:50|6468.2|6465.4|6469.8|6467|6470.8|6468|6468.2|6465.4|32
1621581720000|2021-05-21 07:22:00|6502.1|6499.3|6505.7|6502.9|6505.7|6502.9|6502.1|6499.3|214
1621581730000|2021-05-21 07:22:10|6506.1|6503.3|6506.1|6503.3|6506.1|6503.3|6505.3|6502.5|52
1621585680000|2021-05-21 08:28:00|6470.3|6467.5|6470.8|6468|6471.3|6468.5|6470.2|6467.4|54
1621581740000|2021-05-21 07:22:20|6505.7|6502.9|6506.7|6503.9|6506.7|6503.9|6505.7|6502.9|18
1621581750000|2021-05-21 07:22:30|6507.1|6504.3|6507.7|6504.9|6508.3|6505.5|6506.1|6503.3|15
1621585690000|2021-05-21 08:28:10|6471.3|6468.5|6469.5|6466.7|6471.3|6468.5|6468.7|6465.9|63
1621581760000|2021-05-21 07:22:40|6507.8|6505|6508.7|6505.9|6509.3|6506.5|6507.8|6505|13
1621581770000|2021-05-21 07:22:50|6508.6|6505.8|6507.8|6505|6508.6|6505.8|6507.8|6505|4
1621585700000|2021-05-21 08:28:20|6469.9|6467.1|6471.3|6468.5|6471.3|6468.5|6469.7|6466.9|30
1621581780000|2021-05-21 07:23:00|6508.2|6505.4|6511.1|6508.3|6511.1|6508.3|6508.2|6505.4|112
1621585710000|2021-05-21 08:28:30|6472.3|6469.5|6473.8|6471|6474.2|6471.4|6472.3|6469.5|156
1621581790000|2021-05-21 07:23:10|6510.2|6507.4|6510.1|6507.3|6510.2|6507.4|6509.7|6506.9|5
1621581800000|2021-05-21 07:23:20|6509.7|6506.9|6510.6|6507.8|6510.7|6507.9|6509.7|6506.9|7
1621585720000|2021-05-21 08:28:40|6473.3|6470.5|6472.3|6469.5|6474.2|6471.4|6472.3|6469.5|102
1621581810000|2021-05-21 07:23:30|6510.2|6507.4|6509.3|6506.5|6510.6|6507.8|6509.2|6506.4|23
1621581820000|2021-05-21 07:23:40|6510.1|6507.3|6510.7|6507.9|6510.7|6507.9|6509.7|6506.9|20
1621585730000|2021-05-21 08:28:50|6471.5|6468.7|6470.7|6467.9|6472.3|6469.5|6470.7|6467.9|27
1621581830000|2021-05-21 07:23:50|6511.1|6508.3|6508.1|6505.3|6511.1|6508.3|6507.6|6504.8|170
1621581840000|2021-05-21 07:24:00|6508.5|6505.7|6509.2|6506.4|6509.2|6506.4|6508.5|6505.7|16
1621585740000|2021-05-21 08:29:00|6471.1|6468.3|6469.2|6466.4|6471.3|6468.5|6468.1|6465.3|152
1621581850000|2021-05-21 07:24:10|6509.7|6506.9|6511.1|6508.3|6511.1|6508.3|6509.7|6506.9|8
1621581860000|2021-05-21 07:24:20|6510.3|6507.5|6509.6|6506.8|6511.1|6508.3|6509.6|6506.8|42
1621585750000|2021-05-21 08:29:10|6468.7|6465.9|6468.3|6465.5|6469.3|6466.5|6466.8|6464|176
1621581870000|2021-05-21 07:24:30|6509.2|6506.4|6509.1|6506.3|6509.6|6506.8|6508.7|6505.9|3
1621581880000|2021-05-21 07:24:40|6508.6|6505.8|6508.7|6505.9|6508.7|6505.9|6508.6|6505.8|3
1621585760000|2021-05-21 08:29:20|6468.1|6465.3|6468.3|6465.5|6469.2|6466.4|6467.3|6464.5|383
1621581890000|2021-05-21 07:24:50|6508.6|6505.8|6508.7|6505.9|6509|6506.2|6508.1|6505.3|2
1621581900000|2021-05-21 07:25:00|6508|6505.2|6508.7|6505.9|6508.7|6505.9|6507.6|6504.8|6
1621585770000|2021-05-21 08:29:30|6467.3|6464.5|6469.1|6466.3|6469.3|6466.5|6467.3|6464.5|385
1621581910000|2021-05-21 07:25:10|6509.6|6506.8|6510.6|6507.8|6511.1|6508.3|6509.6|6506.8|14
1621585780000|2021-05-21 08:29:40|6469.2|6466.4|6471|6468.2|6474.3|6471.5|6469.1|6466.3|407
1621581920000|2021-05-21 07:25:20|6510.7|6507.9|6509.6|6506.8|6510.7|6507.9|6509.1|6506.3|5
1621581930000|2021-05-21 07:25:30|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|6509.1|6506.3|2
1621585790000|2021-05-21 08:29:50|6472.2|6469.4|6470.3|6467.5|6472.3|6469.5|6470.3|6467.5|431
1621581940000|2021-05-21 07:25:40|6508.6|6505.8|6509.7|6506.9|6510.2|6507.4|6508.1|6505.3|32
1621585800000|2021-05-21 08:30:00|6472.3|6469.5|6479.2|6476.4|6479.7|6476.9|6472.3|6469.5|416
1621581950000|2021-05-21 07:25:50|6510.1|6507.3|6509.6|6506.8|6510.2|6507.4|6509.1|6506.3|12
1621581960000|2021-05-21 07:26:00|6511.1|6508.3|6511.6|6508.8|6511.6|6508.8|6511.1|6508.3|89
1621585810000|2021-05-21 08:30:10|6479.7|6476.9|6481.5|6478.7|6483.9|6481.1|6479.3|6476.5|432
1621581970000|2021-05-21 07:26:10|6511.2|6508.4|6509.5|6506.7|6511.2|6508.4|6508.5|6505.7|39
1621581980000|2021-05-21 07:26:20|6509.1|6506.3|6508.5|6505.7|6509.1|6506.3|6508.5|6505.7|3
1621585820000|2021-05-21 08:30:20|6482.4|6479.6|6480.9|6478.1|6483.5|6480.7|6480.9|6478.1|219
1621581990000|2021-05-21 07:26:30|6508.1|6505.3|6506.5|6503.7|6508.1|6505.3|6506|6503.2|24
1621582000000|2021-05-21 07:26:40|6507|6504.2|6508.5|6505.7|6508.5|6505.7|6507|6504.2|15
1621585830000|2021-05-21 08:30:30|6481|6478.2|6482.9|6480.1|6482.9|6480.1|6481|6478.2|49
1621582010000|2021-05-21 07:26:50|6508.6|6505.8|6510.5|6507.7|6511.1|6508.3|6508.6|6505.8|53
1621582020000|2021-05-21 07:27:00|6510.1|6507.3|6510.5|6507.7|6510.5|6507.7|6510.1|6507.3|2
1621585840000|2021-05-21 08:30:40|6482|6479.2|6482.4|6479.6|6482.5|6479.7|6481.5|6478.7|195
1621582030000|2021-05-21 07:27:10|6510.1|6507.3|6512.1|6509.3|6512.5|6509.7|6510.1|6507.3|78
1621582040000|2021-05-21 07:27:20|6512.9|6510.1|6512.7|6509.9|6513.1|6510.3|6512.1|6509.3|8
1621585850000|2021-05-21 08:30:50|6482.5|6479.7|6482.8|6480|6483.9|6481.1|6481.5|6478.7|267
1621582050000|2021-05-21 07:27:30|6513.1|6510.3|6514.1|6511.3|6514.2|6511.4|6513.1|6510.3|23
1621582060000|2021-05-21 07:27:40|6513.7|6510.9|6513.2|6510.4|6513.7|6510.9|6513.1|6510.3|3
1621585860000|2021-05-21 08:31:00|6482.9|6480.1|6482.4|6479.6|6483.9|6481.1|6482.4|6479.6|19
1621582070000|2021-05-21 07:27:50|6513.7|6510.9|6511|6508.2|6513.7|6510.9|6511|6508.2|113
1621585870000|2021-05-21 08:31:10|6482.9|6480.1|6482.7|6479.9|6483.4|6480.6|6481.9|6479.1|71
1621582080000|2021-05-21 07:28:00|6510.6|6507.8|6510.6|6507.8|6510.9|6508.1|6509.9|6507.1|14
1621582090000|2021-05-21 07:28:10|6510.5|6507.7|6511.1|6508.3|6511.5|6508.7|6510.5|6507.7|1
1621585880000|2021-05-21 08:31:20|6481.9|6479.1|6483.3|6480.5|6483.3|6480.5|6481.8|6479|82
1621582100000|2021-05-21 07:28:20|6511.4|6508.6|6510.5|6507.7|6511.4|6508.6|6510.5|6507.7|6
1621582110000|2021-05-21 07:28:30|6510.1|6507.3|6511|6508.2|6511|6508.2|6509.5|6506.7|14
1621585890000|2021-05-21 08:31:30|6482.9|6480.1|6485.9|6483.1|6485.9|6483.1|6482.5|6479.7|88
1621582120000|2021-05-21 07:28:40|6511.1|6508.3|6512.5|6509.7|6513.8|6511|6511|6508.2|12
1621582130000|2021-05-21 07:28:50|6513|6510.2|6513.3|6510.5|6513.5|6510.7|6512.5|6509.7|11
1621585900000|2021-05-21 08:31:40|6486.3|6483.5|6487.5|6484.7|6487.5|6484.7|6484.4|6481.6|124
1621582140000|2021-05-21 07:29:00|6512.5|6509.7|6509.2|6506.4|6512.5|6509.7|6509.2|6506.4|12
1621582150000|2021-05-21 07:29:10|6510.1|6507.3|6512.1|6509.3|6512.5|6509.7|6510.1|6507.3|23
1621585910000|2021-05-21 08:31:50|6487.1|6484.3|6490|6487.2|6490|6487.2|6486.5|6483.7|490
1621582160000|2021-05-21 07:29:20|6512.9|6510.1|6513.5|6510.7|6513.6|6510.8|6512.9|6510.1|15
1621585920000|2021-05-21 08:32:00|6489.9|6487.1|6489.4|6486.6|6491.5|6488.7|6489.4|6486.6|75
1621582170000|2021-05-21 07:29:30|6513.6|6510.8|6512.6|6509.8|6514.2|6511.4|6512.6|6509.8|114
1621582180000|2021-05-21 07:29:40|6512.1|6509.3|6515.1|6512.3|6515.1|6512.3|6512.1|6509.3|13
1621585930000|2021-05-21 08:32:10|6489.3|6486.5|6490.5|6487.7|6491.3|6488.5|6488.9|6486.1|60
1621582190000|2021-05-21 07:29:50|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|6514.7|6511.9|11
1621582200000|2021-05-21 07:30:00|6515.1|6512.3|6512.6|6509.8|6515.1|6512.3|6512.6|6509.8|89
1621585940000|2021-05-21 08:32:20|6490.9|6488.1|6490.5|6487.7|6491|6488.2|6489.5|6486.7|93
1621582210000|2021-05-21 07:30:10|6512.7|6509.9|6512.6|6509.8|6512.7|6509.9|6512.6|6509.8|1
1621582220000|2021-05-21 07:30:20|6512.1|6509.3|6512.6|6509.8|6512.6|6509.8|6511.2|6508.4|43
1621585950000|2021-05-21 08:32:30|6490.9|6488.1|6490.9|6488.1|6492|6489.2|6490|6487.2|42
1621582230000|2021-05-21 07:30:30|6512.2|6509.4|6512.2|6509.4|6513.7|6510.9|6512.1|6509.3|30
1621582240000|2021-05-21 07:30:40|6512.1|6509.3|6511.7|6508.9|6512.1|6509.3|6511.2|6508.4|16
1621585960000|2021-05-21 08:32:40|6491|6488.2|6492|6489.2|6492.5|6489.7|6490.1|6487.3|154
1621582250000|2021-05-21 07:30:50|6511.8|6509|6514.2|6511.4|6514.2|6511.4|6511.8|6509|18
1621582260000|2021-05-21 07:31:00|6514.3|6511.5|6514.7|6511.9|6515.3|6512.5|6514.3|6511.5|5
1621585970000|2021-05-21 08:32:50|6492.3|6489.5|6490.5|6487.7|6492.3|6489.5|6489.5|6486.7|92
1621582270000|2021-05-21 07:31:10|6515.6|6512.8|6514.2|6511.4|6515.6|6512.8|6514.1|6511.3|6
1621582280000|2021-05-21 07:31:20|6513.3|6510.5|6512.6|6509.8|6513.3|6510.5|6510.7|6507.9|86
1621585980000|2021-05-21 08:33:00|6490.3|6487.5|6494.5|6491.7|6494.5|6491.7|6490.3|6487.5|86
1621582290000|2021-05-21 07:31:30|6512.1|6509.3|6509.6|6506.8|6512.2|6509.4|6509.1|6506.3|6
1621582300000|2021-05-21 07:31:40|6511.3|6508.5|6511.7|6508.9|6512|6509.2|6510.6|6507.8|117
1621585990000|2021-05-21 08:33:10|6493.9|6491.1|6494.1|6491.3|6496.3|6493.5|6493.9|6491.1|296
1621582310000|2021-05-21 07:31:50|6511.2|6508.4|6507.7|6504.9|6511.2|6508.4|6507.2|6504.4|71
1621582320000|2021-05-21 07:32:00|6508.1|6505.3|6504.1|6501.3|6508.1|6505.3|6504.1|6501.3|13
1621586000000|2021-05-21 08:33:20|6494.4|6491.6|6493.5|6490.7|6495.3|6492.5|6493.4|6490.6|99
1621582330000|2021-05-21 07:32:10|6504.6|6501.8|6505.1|6502.3|6505.7|6502.9|6503.7|6500.9|77
1621582340000|2021-05-21 07:32:20|6504.7|6501.9|6504.1|6501.3|6504.7|6501.9|6503.7|6500.9|16
1621586010000|2021-05-21 08:33:30|6494|6491.2|6495.4|6492.6|6495.5|6492.7|6491.5|6488.7|109
1621582350000|2021-05-21 07:32:30|6503.7|6500.9|6502.7|6499.9|6503.7|6500.9|6502.1|6499.3|20
1621582360000|2021-05-21 07:32:40|6503.1|6500.3|6504.6|6501.8|6504.6|6501.8|6503.1|6500.3|13
1621586020000|2021-05-21 08:33:40|6495.3|6492.5|6493|6490.2|6495.3|6492.5|6493|6490.2|67
1621582370000|2021-05-21 07:32:50|6504.7|6501.9|6505.7|6502.9|6505.7|6502.9|6504.7|6501.9|5
1621582380000|2021-05-21 07:33:00|6505.3|6502.5|6505.2|6502.4|6505.3|6502.5|6505.2|6502.4|1
1621586030000|2021-05-21 08:33:50|6493.4|6490.6|6494.4|6491.6|6495.4|6492.6|6492.9|6490.1|140
1621582390000|2021-05-21 07:33:10|6505.1|6502.3|6505.1|6502.3|6505.2|6502.4|6505.1|6502.3|0
1621582400000|2021-05-21 07:33:20|6505.2|6502.4|6504|6501.2|6505.2|6502.4|6504|6501.2|4
1621586040000|2021-05-21 08:34:00|6493.5|6490.7|6492.5|6489.7|6494|6491.2|6492.4|6489.6|21
1621582410000|2021-05-21 07:33:30|6503.2|6500.4|6503.2|6500.4|6504.2|6501.4|6502.7|6499.9|1
1621582420000|2021-05-21 07:33:40|6504.1|6501.3|6503.6|6500.8|6504.1|6501.3|6503.6|6500.8|0
1621586050000|2021-05-21 08:34:10|6492.9|6490.1|6494.3|6491.5|6494.9|6492.1|6491.5|6488.7|216
1621582430000|2021-05-21 07:33:50|6503.1|6500.3|6503.1|6500.3|6503.1|6500.3|6502.7|6499.9|15
1621582440000|2021-05-21 07:34:00|6502.8|6500|6503.2|6500.4|6503.2|6500.4|6502.8|6500|2
1621582450000|2021-05-21 07:34:10|6503.1|6500.3|6503.3|6500.5|6503.3|6500.5|6503.1|6500.3|7
1621582460000|2021-05-21 07:34:20|6503.7|6500.9|6503.7|6500.9|6503.7|6500.9|6501.9|6499.1|25
1621586060000|2021-05-21 08:34:20|6493.9|6491.1|6492.4|6489.6|6494|6491.2|6492.4|6489.6|110
1621582470000|2021-05-21 07:34:30|6503.6|6500.8|6503.6|6500.8|6503.7|6500.9|6503.6|6500.8|10
1621582480000|2021-05-21 07:34:40|6503.7|6500.9|6501.2|6498.4|6503.7|6500.9|6501.1|6498.3|32
1621586070000|2021-05-21 08:34:30|6491.5|6488.7|6491.4|6488.6|6493.2|6490.4|6491.3|6488.5|76
1621582490000|2021-05-21 07:34:50|6501.7|6498.9|6502.5|6499.7|6503.1|6500.3|6501.7|6498.9|8
1621582500000|2021-05-21 07:35:00|6502.1|6499.3|6504.1|6501.3|6504.3|6501.5|6500.6|6497.8|57
1621586080000|2021-05-21 08:34:40|6491.5|6488.7|6491.4|6488.6|6492.4|6489.6|6491.3|6488.5|53
1621582510000|2021-05-21 07:35:10|||||||||5
1621582520000|2021-05-21 07:35:20|6504.3|6501.5|6504.1|6501.3|6505.2|6502.4|6504.1|6501.3|4
1621586090000|2021-05-21 08:34:50|6491.5|6488.7|6491.3|6488.5|6491.5|6488.7|6491.3|6488.5|21
1621582530000|2021-05-21 07:35:30|6505.2|6502.4|6504.7|6501.9|6506.1|6503.3|6504.7|6501.9|24
1621582540000|2021-05-21 07:35:40|6504.8|6502|6505.2|6502.4|6506.3|6503.5|6504.7|6501.9|51
1621586100000|2021-05-21 08:35:00|6490.9|6488.1|6491.5|6488.7|6491.5|6488.7|6489.9|6487.1|29
1621582550000|2021-05-21 07:35:50|6505.1|6502.3|6504.1|6501.3|6505.1|6502.3|6504.1|6501.3|47
1621582560000|2021-05-21 07:36:00|||||||||1
1621586110000|2021-05-21 08:35:10|6491|6488.2|6490.5|6487.7|6492.8|6490|6490.1|6487.3|140
1621582570000|2021-05-21 07:36:10|6504.2|6501.4|6504.1|6501.3|6504.3|6501.5|6504.1|6501.3|30
1621582580000|2021-05-21 07:36:20|6503.7|6500.9|6502.1|6499.3|6503.7|6500.9|6501.6|6498.8|16
1621586120000|2021-05-21 08:35:20|6490.9|6488.1|6492|6489.2|6492.4|6489.6|6490.5|6487.7|42
1621582590000|2021-05-21 07:36:30|6501.1|6498.3|6500.9|6498.1|6502.1|6499.3|6500.9|6498.1|17
1621582600000|2021-05-21 07:36:40|6499.7|6496.9|6500.6|6497.8|6500.7|6497.9|6499.2|6496.4|67
1621586130000|2021-05-21 08:35:30|6492.4|6489.6|6491.9|6489.1|6492.5|6489.7|6491.9|6489.1|20
1621582610000|2021-05-21 07:36:50|6501.2|6498.4|6502.1|6499.3|6503.1|6500.3|6501.2|6498.4|10
1621582620000|2021-05-21 07:37:00|6501.3|6498.5|6501.7|6498.9|6501.7|6498.9|6501.1|6498.3|49
1621586140000|2021-05-21 08:35:40|6491.5|6488.7|6491.5|6488.7|6491.5|6488.7|6491.5|6488.7|0
1621582630000|2021-05-21 07:37:10|6502.1|6499.3|6502.7|6499.9|6502.7|6499.9|6502.1|6499.3|3
1621586150000|2021-05-21 08:35:50|6491.9|6489.1|6493.9|6491.1|6494.9|6492.1|6491.5|6488.7|93
1621582640000|2021-05-21 07:37:20|6503.2|6500.4|6503.2|6500.4|6504.6|6501.8|6502.7|6499.9|6
1621582650000|2021-05-21 07:37:30|6504.6|6501.8|6505.1|6502.3|6506.7|6503.9|6504.6|6501.8|22
1621586160000|2021-05-21 08:36:00|6493.5|6490.7|6492.9|6490.1|6493.8|6491|6492.8|6490|67
1621582660000|2021-05-21 07:37:40|6505.2|6502.4|6506.1|6503.3|6506.7|6503.9|6505.2|6502.4|6
1621582670000|2021-05-21 07:37:50|6506|6503.2|6505.6|6502.8|6506.6|6503.8|6505.6|6502.8|10
1621586170000|2021-05-21 08:36:10|6493.4|6490.6|6492.9|6490.1|6493.5|6490.7|6492.9|6490.1|10
1621582680000|2021-05-21 07:38:00|6505.1|6502.3|6504.7|6501.9|6505.1|6502.3|6504.6|6501.8|5
1621582690000|2021-05-21 07:38:10|6504.6|6501.8|6504.2|6501.4|6504.7|6501.9|6504.2|6501.4|3
1621586180000|2021-05-21 08:36:20|6493.3|6490.5|6493.4|6490.6|6493.4|6490.6|6492.9|6490.1|21
1621582700000|2021-05-21 07:38:20|6504.1|6501.3|6502.6|6499.8|6504.3|6501.5|6502.2|6499.4|3
1621582710000|2021-05-21 07:38:30|6502.7|6499.9|6503.2|6500.4|6503.2|6500.4|6502.7|6499.9|0
1621586190000|2021-05-21 08:36:30|6493|6490.2|6492.9|6490.1|6493.4|6490.6|6491.9|6489.1|130
1621582720000|2021-05-21 07:38:40|6503.1|6500.3|6502.6|6499.8|6503.1|6500.3|6502.6|6499.8|5
1621582730000|2021-05-21 07:38:50|6503.2|6500.4|6502.6|6499.8|6503.5|6500.7|6502.2|6499.4|1
1621586200000|2021-05-21 08:36:40|6492.5|6489.7|6493.5|6490.7|6493.5|6490.7|6492.3|6489.5|77
1621582740000|2021-05-21 07:39:00|6503.1|6500.3|6503.2|6500.4|6503.2|6500.4|6503.1|6500.3|2
1621582750000|2021-05-21 07:39:10|6503.1|6500.3|6502.2|6499.4|6503.1|6500.3|6502.1|6499.3|1
1621586210000|2021-05-21 08:36:50|6493.4|6490.6|6491.9|6489.1|6493.5|6490.7|6491.9|6489.1|39
1621582760000|2021-05-21 07:39:20|6502.7|6499.9|6503.2|6500.4|6503.2|6500.4|6502.7|6499.9|0
1621582770000|2021-05-21 07:39:30|6503.1|6500.3|6503.1|6500.3|6503.7|6500.9|6502.6|6499.8|3
1621586220000|2021-05-21 08:37:00|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|42
1621582780000|2021-05-21 07:39:40|6503.2|6500.4|6501.6|6498.8|6503.2|6500.4|6501.6|6498.8|2
1621582790000|2021-05-21 07:39:50|6501.5|6498.7|6499.2|6496.4|6501.5|6498.7|6499.2|6496.4|10
1621586230000|2021-05-21 08:37:10|6493.1|6490.3|6494.9|6492.1|6494.9|6492.1|6492.9|6490.1|95
1621582800000|2021-05-21 07:40:00|6499.6|6496.8|6497.6|6494.8|6499.6|6496.8|6497.1|6494.3|66
1621586240000|2021-05-21 08:37:20|6494.4|6491.6|6494|6491.2|6495.5|6492.7|6493.9|6491.1|27
1621582810000|2021-05-21 07:40:10|6497.7|6494.9|6497.1|6494.3|6498.1|6495.3|6496.1|6493.3|11
1621582820000|2021-05-21 07:40:20|6497.2|6494.4|6497.2|6494.4|6497.2|6494.4|6496.6|6493.8|15
1621586250000|2021-05-21 08:37:30|6494.5|6491.7|6496.4|6493.6|6497.9|6495.1|6494.5|6491.7|43
1621582830000|2021-05-21 07:40:30|6497.1|6494.3|6496.2|6493.4|6497.1|6494.3|6496.1|6493.3|7
1621582840000|2021-05-21 07:40:40|6496.6|6493.8|6498.1|6495.3|6498.7|6495.9|6496.6|6493.8|2
1621586260000|2021-05-21 08:37:40|6496.3|6493.5|6496.4|6493.6|6496.8|6494|6495.5|6492.7|21
1621582850000|2021-05-21 07:40:50|6497.7|6494.9|6498.1|6495.3|6498.6|6495.8|6497.7|6494.9|46
1621582860000|2021-05-21 07:41:00|6497.7|6494.9|6498.1|6495.3|6498.5|6495.7|6497.6|6494.8|5
1621586270000|2021-05-21 08:37:50|6496.3|6493.5|6495.5|6492.7|6496.4|6493.6|6494.4|6491.6|92
1621582870000|2021-05-21 07:41:10|6497.7|6494.9|6498.1|6495.3|6498.3|6495.5|6497.2|6494.4|12
1621582880000|2021-05-21 07:41:20|6497.2|6494.4|6495.1|6492.3|6497.2|6494.4|6493.7|6490.9|33
1621586290000|2021-05-21 08:38:10|6495.9|6493.1|6496.5|6493.7|6496.5|6493.7|6495.9|6493.1|5
1621582890000|2021-05-21 07:41:30|6495.5|6492.7|6495.1|6492.3|6495.7|6492.9|6495.1|6492.3|7
1621582900000|2021-05-21 07:41:40|6494.5|6491.7|6494.2|6491.4|6494.5|6491.7|6493.6|6490.8|10
1621586300000|2021-05-21 08:38:20|6496.9|6494.1|6500.5|6497.7|6501.3|6498.5|6496.9|6494.1|121
1621582910000|2021-05-21 07:41:50|6493.7|6490.9|6493.2|6490.4|6494.1|6491.3|6493.1|6490.3|10
1621582920000|2021-05-21 07:42:00|6493.6|6490.8|6492.6|6489.8|6493.7|6490.9|6492.6|6489.8|89
1621586310000|2021-05-21 08:38:30|6500.9|6498.1|6499.9|6497.1|6500.9|6498.1|6499.4|6496.6|78
1621582930000|2021-05-21 07:42:10|6492.1|6489.3|6490.1|6487.3|6492.1|6489.3|6490.1|6487.3|22
1621582940000|2021-05-21 07:42:20|6489.7|6486.9|6489.7|6486.9|6490.2|6487.4|6488.6|6485.8|54
1621586320000|2021-05-21 08:38:40|6499.4|6496.6|6499.3|6496.5|6500.5|6497.7|6499.3|6496.5|136
1621582950000|2021-05-21 07:42:30|6490.1|6487.3|6489.1|6486.3|6490.7|6487.9|6489.1|6486.3|18
1621586330000|2021-05-21 08:38:50|6498.9|6496.1|6499.3|6496.5|6499.9|6497.1|6496.9|6494.1|65
1621582960000|2021-05-21 07:42:40|6488.6|6485.8|6487.2|6484.4|6488.7|6485.9|6486.2|6483.4|17
1621582970000|2021-05-21 07:42:50|6487.1|6484.3|6487.2|6484.4|6487.2|6484.4|6487.1|6484.3|46
1621586340000|2021-05-21 08:39:00|6498.9|6496.1|6499.5|6496.7|6499.9|6497.1|6498.9|6496.1|5
1621582980000|2021-05-21 07:43:00|6487.3|6484.5|6487.1|6484.3|6487.3|6484.5|6486.7|6483.9|4
1621582990000|2021-05-21 07:43:10|6487.2|6484.4|6486.1|6483.3|6487.2|6484.4|6486.1|6483.3|3
1621586350000|2021-05-21 08:39:10|6499.4|6496.6|6499|6496.2|6499.4|6496.6|6498.9|6496.1|3
1621583000000|2021-05-21 07:43:20|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|7
1621583010000|2021-05-21 07:43:30|6486.3|6483.5|6487.3|6484.5|6487.3|6484.5|6486.1|6483.3|10
1621586360000|2021-05-21 08:39:20|6498.4|6495.6|6496.5|6493.7|6498.5|6495.7|6495.5|6492.7|44
1621583020000|2021-05-21 07:43:40|6488.1|6485.3|6488.1|6485.3|6488.2|6485.4|6488.1|6485.3|595
1621583030000|2021-05-21 07:43:50|6489.2|6486.4|6489.1|6486.3|6489.2|6486.4|6489.1|6486.3|3
1621586370000|2021-05-21 08:39:30|6496.4|6493.6|6498.7|6495.9|6498.9|6496.1|6496.4|6493.6|12
1621583040000|2021-05-21 07:44:00|||||||||5
1621583050000|2021-05-21 07:44:10|6489.2|6486.4|6489.2|6486.4|6489.2|6486.4|6489.1|6486.3|4
1621586380000|2021-05-21 08:39:40|6497.9|6495.1|6499.5|6496.7|6499.5|6496.7|6497.9|6495.1|26
1621583060000|2021-05-21 07:44:20|6489.3|6486.5|6489.1|6486.3|6490.3|6487.5|6489.1|6486.3|29
1621583070000|2021-05-21 07:44:30|6489.2|6486.4|6490.3|6487.5|6490.3|6487.5|6489.1|6486.3|3
1621586390000|2021-05-21 08:39:50|6500.3|6497.5|6500.5|6497.7|6500.5|6497.7|6499.9|6497.1|43
1621583080000|2021-05-21 07:44:40|6491.3|6488.5|6491.7|6488.9|6491.8|6489|6491.3|6488.5|11
1621583090000|2021-05-21 07:44:50|6492.2|6489.4|6492.2|6489.4|6492.2|6489.4|6492.2|6489.4|1
1621586400000|2021-05-21 08:40:00|6500|6497.2|6500.5|6497.7|6500.5|6497.7|6500|6497.2|6
1621583100000|2021-05-21 07:45:00|6491.9|6489.1|6490.2|6487.4|6491.9|6489.1|6490.2|6487.4|12
1621583110000|2021-05-21 07:45:10|6490.3|6487.5|6492.2|6489.4|6492.7|6489.9|6490.3|6487.5|7
1621586410000|2021-05-21 08:40:10|6500.4|6497.6|6499.4|6496.6|6500.5|6497.7|6499.4|6496.6|19
1621583120000|2021-05-21 07:45:20|6492.1|6489.3|6490.7|6487.9|6492.3|6489.5|6490.7|6487.9|31
1621583130000|2021-05-21 07:45:30|6490.2|6487.4|6490.2|6487.4|6490.2|6487.4|6490.1|6487.3|9
1621586420000|2021-05-21 08:40:20|6498.4|6495.6|6498|6495.2|6498.4|6495.6|6497.9|6495.1|9
1621583140000|2021-05-21 07:45:40|6490.1|6487.3|6490.7|6487.9|6490.8|6488|6490.1|6487.3|29
1621583150000|2021-05-21 07:45:50|6491.2|6488.4|6491.1|6488.3|6491.2|6488.4|6491.1|6488.3|0
1621586430000|2021-05-21 08:40:30|6497.8|6495|6498|6495.2|6498.5|6495.7|6497|6494.2|31
1621583160000|2021-05-21 07:46:00|6491.2|6488.4|6488.1|6485.3|6491.5|6488.7|6488.1|6485.3|107
1621583170000|2021-05-21 07:46:10|6488.2|6485.4|6486.7|6483.9|6488.2|6485.4|6486.1|6483.3|61
1621586440000|2021-05-21 08:40:40|6497.9|6495.1|6494.5|6491.7|6497.9|6495.1|6494.4|6491.6|66
1621583180000|2021-05-21 07:46:20|6487.1|6484.3|6488.1|6485.3|6488.1|6485.3|6487.1|6484.3|5
1621586450000|2021-05-21 08:40:50|6494.9|6492.1|6492.9|6490.1|6495.4|6492.6|6492.3|6489.5|74
1621583190000|2021-05-21 07:46:30|6487.6|6484.8|6488.6|6485.8|6488.6|6485.8|6487.6|6484.8|4
1621583200000|2021-05-21 07:46:40|6488.5|6485.7|6487.3|6484.5|6488.5|6485.7|6487.1|6484.3|5
1621586460000|2021-05-21 08:41:00|6493.3|6490.5|6493.5|6490.7|6493.9|6491.1|6492.9|6490.1|148
1621583210000|2021-05-21 07:46:50|6488.2|6485.4|6488.1|6485.3|6489.2|6486.4|6487.6|6484.8|52
1621583220000|2021-05-21 07:47:00|6488|6485.2|6486.7|6483.9|6488.2|6485.4|6486.1|6483.3|92
1621586470000|2021-05-21 08:41:10|6494|6491.2|6492.8|6490|6495.4|6492.6|6491.3|6488.5|261
1621583230000|2021-05-21 07:47:10|6486.6|6483.8|6486.2|6483.4|6486.6|6483.8|6485.7|6482.9|24
1621583240000|2021-05-21 07:47:20|6486.1|6483.3|6485.7|6482.9|6486.1|6483.3|6485.6|6482.8|2
1621586480000|2021-05-21 08:41:20|6492.5|6489.7|6489.9|6487.1|6493.9|6491.1|6489.8|6487|244
1621583250000|2021-05-21 07:47:30|6486.1|6483.3|6484.4|6481.6|6486.1|6483.3|6483.9|6481.1|93
1621583260000|2021-05-21 07:47:40|6484.1|6481.3|6483.5|6480.7|6484.1|6481.3|6483.5|6480.7|6
1621586490000|2021-05-21 08:41:30|6489.8|6487|6493|6490.2|6493.9|6491.1|6489.5|6486.7|51
1621583270000|2021-05-21 07:47:50|6483.9|6481.1|6484.1|6481.3|6484.1|6481.3|6483.9|6481.1|9
1621583280000|2021-05-21 07:48:00|6484.2|6481.4|6485|6482.2|6485|6482.2|6484.2|6481.4|7
1621586500000|2021-05-21 08:41:40|6492.3|6489.5|6492.6|6489.8|6492.6|6489.8|6491|6488.2|16
1621583290000|2021-05-21 07:48:10|6484.9|6482.1|6487.1|6484.3|6487.1|6484.3|6484.9|6482.1|213
1621586510000|2021-05-21 08:41:50|6493.4|6490.6|6493.9|6491.1|6494.5|6491.7|6493.4|6490.6|9
1621583300000|2021-05-21 07:48:20|6487.3|6484.5|6486.3|6483.5|6487.3|6484.5|6485.7|6482.9|24
1621583310000|2021-05-21 07:48:30|6487.1|6484.3|6486.9|6484.1|6487.3|6484.5|6486.9|6484.1|2
1621586520000|2021-05-21 08:42:00|6494|6491.2|6493.5|6490.7|6494|6491.2|6493.4|6490.6|1
1621583320000|2021-05-21 07:48:40|6488.1|6485.3|6488.1|6485.3|6488.6|6485.8|6488.1|6485.3|8
1621583330000|2021-05-21 07:48:50|6488.3|6485.5|6489.1|6486.3|6489.2|6486.4|6488.1|6485.3|6
1621586530000|2021-05-21 08:42:10|6493.9|6491.1|6493.4|6490.6|6493.9|6491.1|6493.4|6490.6|4
1621583340000|2021-05-21 07:49:00|6488.9|6486.1|6487.7|6484.9|6488.9|6486.1|6486.9|6484.1|19
1621583350000|2021-05-21 07:49:10|6487.6|6484.8|6485.7|6482.9|6487.6|6484.8|6485.7|6482.9|3
1621586540000|2021-05-21 08:42:20|6493.5|6490.7|6494.4|6491.6|6494.5|6491.7|6493.5|6490.7|0
1621583360000|2021-05-21 07:49:20|6486.2|6483.4|6486.2|6483.4|6487.2|6484.4|6486.1|6483.3|12
1621583370000|2021-05-21 07:49:30|6486.3|6483.5|6486.3|6483.5|6486.3|6483.5|6486.3|6483.5|1
1621586550000|2021-05-21 08:42:30|6494.5|6491.7|6494.4|6491.6|6496.4|6493.6|6494.4|6491.6|77
1621583380000|2021-05-21 07:49:40|6486.1|6483.3|6487.1|6484.3|6487.5|6484.7|6486.1|6483.3|31
1621583390000|2021-05-21 07:49:50|6486.5|6483.7|6485.3|6482.5|6486.5|6483.7|6485.3|6482.5|9
1621586560000|2021-05-21 08:42:40|6494.5|6491.7|6496.5|6493.7|6497.3|6494.5|6494.5|6491.7|29
1621583400000|2021-05-21 07:50:00|6485.7|6482.9|6486.3|6483.5|6486.3|6483.5|6485.2|6482.4|5
1621583410000|2021-05-21 07:50:10|6486.2|6483.4|6486.1|6483.3|6486.7|6483.9|6486.1|6483.3|5
1621586570000|2021-05-21 08:42:50|6496.9|6494.1|6497.5|6494.7|6497.5|6494.7|6496.5|6493.7|71
1621583420000|2021-05-21 07:50:20|6485.7|6482.9|6488.7|6485.9|6488.7|6485.9|6485.7|6482.9|14
1621583430000|2021-05-21 07:50:30|6488.3|6485.5|6489.3|6486.5|6489.3|6486.5|6488.3|6485.5|45
1621586580000|2021-05-21 08:43:00|6497.7|6494.9|6498.5|6495.7|6499.9|6497.1|6497.7|6494.9|110
1621583440000|2021-05-21 07:50:40|6489.4|6486.6|6491.3|6488.5|6491.3|6488.5|6489.4|6486.6|42
1621583450000|2021-05-21 07:50:50|6491|6488.2|6491.2|6488.4|6491.3|6488.5|6489.3|6486.5|28
1621586590000|2021-05-21 08:43:10|6498.4|6495.6|6498.7|6495.9|6498.7|6495.9|6497.5|6494.7|31
1621583460000|2021-05-21 07:51:00|6490.8|6488|6489.7|6486.9|6491.1|6488.3|6489.2|6486.4|12
1621583470000|2021-05-21 07:51:10|6489.8|6487|6489.8|6487|6489.8|6487|6489.8|6487|2
1621586600000|2021-05-21 08:43:20|6499.9|6497.1|6500.5|6497.7|6500.5|6497.7|6499.9|6497.1|19
1621583480000|2021-05-21 07:51:20|6489.9|6487.1|6492.8|6490|6493.3|6490.5|6489.7|6486.9|538
1621583490000|2021-05-21 07:51:30|6491.3|6488.5|6491.8|6489|6491.8|6489|6491.3|6488.5|120
1621586610000|2021-05-21 08:43:30|6500|6497.2|6500.5|6497.7|6501.5|6498.7|6500|6497.2|15
1621583500000|2021-05-21 07:51:40|6491.3|6488.5|6490.8|6488|6491.3|6488.5|6490.7|6487.9|4
1621583510000|2021-05-21 07:51:50|||||||||2
1621586620000|2021-05-21 08:43:40|6499.9|6497.1|6499.4|6496.6|6501|6498.2|6499.4|6496.6|14
1621583520000|2021-05-21 07:52:00|6490.7|6487.9|6490.2|6487.4|6490.7|6487.9|6490.1|6487.3|32
1621586630000|2021-05-21 08:43:50|6499|6496.2|6500|6497.2|6500|6497.2|6499|6496.2|66
1621583530000|2021-05-21 07:52:10|6490.1|6487.3|6487.8|6485|6490.1|6487.3|6487.8|6485|20
1621583540000|2021-05-21 07:52:20|6487.3|6484.5|6487.3|6484.5|6488.3|6485.5|6486.7|6483.9|13
1621586640000|2021-05-21 08:44:00|6500.5|6497.7|6501.3|6498.5|6502|6499.2|6500.4|6497.6|158
1621583550000|2021-05-21 07:52:30|6487.7|6484.9|6487.7|6484.9|6487.8|6485|6487.7|6484.9|11
1621583560000|2021-05-21 07:52:40|6488.1|6485.3|6488.2|6485.4|6490.2|6487.4|6487.7|6484.9|130
1621586650000|2021-05-21 08:44:10|6501|6498.2|6509.5|6506.7|6509.5|6506.7|6501|6498.2|299
1621583570000|2021-05-21 07:52:50|6488.3|6485.5|6487.7|6484.9|6488.3|6485.5|6487.7|6484.9|4
1621583580000|2021-05-21 07:53:00|6487.3|6484.5|6485.3|6482.5|6487.7|6484.9|6485.2|6482.4|113
1621586660000|2021-05-21 08:44:20|6509|6506.2|6507.3|6504.5|6509|6506.2|6506.5|6503.7|120
1621583590000|2021-05-21 07:53:10|6484.9|6482.1|6485.7|6482.9|6485.7|6482.9|6484.8|6482|1
1621583600000|2021-05-21 07:53:20|6485.3|6482.5|6486.2|6483.4|6486.3|6483.5|6484.1|6481.3|69
1621586670000|2021-05-21 08:44:30|6506.9|6504.1|6507|6504.2|6508|6505.2|6506.9|6504.1|63
1621583610000|2021-05-21 07:53:30|6486.3|6483.5|6487.7|6484.9|6487.8|6485|6486.3|6483.5|3
1621583620000|2021-05-21 07:53:40|6488.2|6485.4|6488.3|6485.5|6488.3|6485.5|6487.8|6485|0
1621586680000|2021-05-21 08:44:40|6508.3|6505.5|6508.5|6505.7|6510.4|6507.6|6508.3|6505.5|81
1621583630000|2021-05-21 07:53:50|6488.7|6485.9|6489.3|6486.5|6489.3|6486.5|6488.7|6485.9|4
1621583640000|2021-05-21 07:54:00|6490.2|6487.4|6488.7|6485.9|6490.2|6487.4|6488.7|6485.9|2
1621586690000|2021-05-21 08:44:50|6508.9|6506.1|6507.6|6504.8|6509.5|6506.7|6507.5|6504.7|86
1621583650000|2021-05-21 07:54:10|6488.8|6486|6488.3|6485.5|6488.8|6486|6488.2|6485.4|0
1621583660000|2021-05-21 07:54:20|6488.8|6486|6488.8|6486|6488.8|6486|6488.8|6486|0
1621586700000|2021-05-21 08:45:00|6508|6505.2|6508.4|6505.6|6509.4|6506.6|6508|6505.2|64
1621583670000|2021-05-21 07:54:30|6488.7|6485.9|6488.2|6485.4|6488.7|6485.9|6487.8|6485|6
1621583680000|2021-05-21 07:54:40|6488.3|6485.5|6488.4|6485.6|6488.4|6485.6|6488.2|6485.4|0
1621586710000|2021-05-21 08:45:10|6508.9|6506.1|6508.8|6506|6510.1|6507.3|6508.3|6505.5|53
1621583690000|2021-05-21 07:54:50|6489.3|6486.5|6486.7|6483.9|6489.3|6486.5|6486.2|6483.4|528
1621583700000|2021-05-21 07:55:00|6486.8|6484|6485.8|6483|6486.8|6484|6485.7|6482.9|1
1621586720000|2021-05-21 08:45:20|6508.9|6506.1|6505.9|6503.1|6508.9|6506.1|6505.9|6503.1|72
1621583710000|2021-05-21 07:55:10|6485.7|6482.9|6484.2|6481.4|6485.7|6482.9|6484.1|6481.3|1083
1621586730000|2021-05-21 08:45:30|6506.3|6503.5|6506.9|6504.1|6506.9|6504.1|6506.3|6503.5|68
1621583720000|2021-05-21 07:55:20|6484.3|6481.5|6484.7|6481.9|6484.7|6481.9|6484.2|6481.4|1
1621583730000|2021-05-21 07:55:30|6484.2|6481.4|6483.6|6480.8|6484.2|6481.4|6483.6|6480.8|7
1621586740000|2021-05-21 08:45:40|6508.1|6505.3|6510.9|6508.1|6510.9|6508.1|6508.1|6505.3|147
1621583740000|2021-05-21 07:55:40|6483.7|6480.9|6485.1|6482.3|6486.1|6483.3|6483.7|6480.9|4
1621583750000|2021-05-21 07:55:50|6485.6|6482.8|6486.6|6483.8|6488.1|6485.3|6485.6|6482.8|45
1621586750000|2021-05-21 08:45:50|6511.3|6508.5|6512.9|6510.1|6513.5|6510.7|6511.3|6508.5|41
1621583760000|2021-05-21 07:56:00|6487.1|6484.3|6486.1|6483.3|6487.1|6484.3|6486.1|6483.3|1
1621583770000|2021-05-21 07:56:10|6486|6483.2|6486.6|6483.8|6486.6|6483.8|6485.6|6482.8|0
1621586760000|2021-05-21 08:46:00|6512.5|6509.7|6512.5|6509.7|6513.5|6510.7|6511.9|6509.1|38
1621583780000|2021-05-21 07:56:20|6487.6|6484.8|6488.9|6486.1|6488.9|6486.1|6487.6|6484.8|16
1621583790000|2021-05-21 07:56:30|6488.1|6485.3|6489.6|6486.8|6489.6|6486.8|6488.1|6485.3|19
1621586770000|2021-05-21 08:46:10|6512.4|6509.6|6514.9|6512.1|6514.9|6512.1|6511.9|6509.1|43
1621583800000|2021-05-21 07:56:40|6490.1|6487.3|6489.5|6486.7|6490.1|6487.3|6489.5|6486.7|0
1621583810000|2021-05-21 07:56:50|6489.1|6486.3|6487|6484.2|6489.1|6486.3|6485.6|6482.8|82
1621586780000|2021-05-21 08:46:20|6514.5|6511.7|6513|6510.2|6514.5|6511.7|6512.4|6509.6|115
1621583820000|2021-05-21 07:57:00|6486.6|6483.8|6485.7|6482.9|6486.6|6483.8|6485.7|6482.9|2
1621583830000|2021-05-21 07:57:10|6485.6|6482.8|6485.6|6482.8|6485.6|6482.8|6485.5|6482.7|4
1621586790000|2021-05-21 08:46:30|6513.1|6510.3|6516|6513.2|6517|6514.2|6513.1|6510.3|728
1621583840000|2021-05-21 07:57:20|6485.5|6482.7|6487.6|6484.8|6487.6|6484.8|6485.5|6482.7|8
1621583860000|2021-05-21 07:57:40|6488|6485.2|6488|6485.2|6488|6485.2|6488|6485.2|0
1621586800000|2021-05-21 08:46:40|6515.9|6513.1|6515.5|6512.7|6516.5|6513.7|6514.5|6511.7|60
1621583870000|2021-05-21 07:57:50|6487|6484.2|6487.1|6484.3|6487.1|6484.3|6486|6483.2|6
1621583880000|2021-05-21 07:58:00|6487.5|6484.7|6487.6|6484.8|6487.6|6484.8|6487.5|6484.7|1
1621586810000|2021-05-21 08:46:50|6515|6512.2|6517|6514.2|6517.5|6514.7|6514.5|6511.7|153
1621583890000|2021-05-21 07:58:10|6487.5|6484.7|6487.6|6484.8|6487.6|6484.8|6487.1|6484.3|5
1621583900000|2021-05-21 07:58:20|6487.7|6484.9|6488.3|6485.5|6488.3|6485.5|6487.7|6484.9|3
1621586820000|2021-05-21 08:47:00|6516.9|6514.1|6515|6512.2|6516.9|6514.1|6515|6512.2|46
1621583910000|2021-05-21 07:58:30|6489.1|6486.3|6488.7|6485.9|6490|6487.2|6488.6|6485.8|20
1621586830000|2021-05-21 08:47:10|6514.9|6512.1|6515.5|6512.7|6515.5|6512.7|6514.9|6512.1|9
1621583920000|2021-05-21 07:58:40|6489.1|6486.3|6488.9|6486.1|6490|6487.2|6488.5|6485.7|32
1621583930000|2021-05-21 07:58:50|6488.5|6485.7|6488.1|6485.3|6488.5|6485.7|6488.1|6485.3|15
1621586840000|2021-05-21 08:47:20|6515.9|6513.1|6515|6512.2|6517.4|6514.6|6515|6512.2|28
1621583940000|2021-05-21 07:59:00|6488|6485.2|6486.9|6484.1|6488.1|6485.3|6486.9|6484.1|14
1621583950000|2021-05-21 07:59:10|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|1
1621586850000|2021-05-21 08:47:30|6515.5|6512.7|6517|6514.2|6517.5|6514.7|6515.5|6512.7|55
1621583960000|2021-05-21 07:59:20|6486.1|6483.3|6486.4|6483.6|6486.5|6483.7|6486|6483.2|10
1621583970000|2021-05-21 07:59:30|6486|6483.2|6486.5|6483.7|6486.5|6483.7|6485.5|6482.7|62
1621586860000|2021-05-21 08:47:40|6517.5|6514.7|6516.4|6513.6|6518.5|6515.7|6516.4|6513.6|46
1621583980000|2021-05-21 07:59:40|6486.9|6484.1|6486.1|6483.3|6487|6484.2|6485.6|6482.8|62
1621584000000|2021-05-21 08:00:00|6486.3|6483.5|6486.5|6483.7|6487.1|6484.3|6486.3|6483.5|161
1621586870000|2021-05-21 08:47:50|6515.9|6513.1|6513.3|6510.5|6516|6513.2|6512.9|6510.1|455
1621584010000|2021-05-21 08:00:10|6486.6|6483.8|6484.5|6481.7|6486.6|6483.8|6484.5|6481.7|12
1621586880000|2021-05-21 08:48:00|6512.9|6510.1|6510.4|6507.6|6513.4|6510.6|6509.8|6507|71
1621584020000|2021-05-21 08:00:20|6485.1|6482.3|6485.9|6483.1|6485.9|6483.1|6484.5|6481.7|43
1621584030000|2021-05-21 08:00:30|6486.1|6483.3|6486.5|6483.7|6486.5|6483.7|6486.1|6483.3|14
1621586890000|2021-05-21 08:48:10|6510|6507.2|6510.4|6507.6|6511.4|6508.6|6510|6507.2|13
1621584040000|2021-05-21 08:00:40|6486.9|6484.1|6486.5|6483.7|6487|6484.2|6486.5|6483.7|27
1621584050000|2021-05-21 08:00:50|6487|6484.2|6486.5|6483.7|6487|6484.2|6486.1|6483.3|36
1621586900000|2021-05-21 08:48:20|6510.3|6507.5|6509.8|6507|6510.3|6507.5|6509.3|6506.5|1
1621584060000|2021-05-21 08:01:00|6487|6484.2|6488.1|6485.3|6488.1|6485.3|6487|6484.2|6
1621584070000|2021-05-21 08:01:10|6487.5|6484.7|6487.5|6484.7|6487.5|6484.7|6487.5|6484.7|4
1621586910000|2021-05-21 08:48:30|6509.3|6506.5|6509.3|6506.5|6510.3|6507.1|6509|6506.2|2
1621584080000|2021-05-21 08:01:20|||||||||2
1621584090000|2021-05-21 08:01:30|6487.3|6484.5|6489.5|6486.7|6489.5|6486.7|6487.3|6484.5|19
1621586920000|2021-05-21 08:48:40|6508.4|6505.6|6507.9|6505.1|6508.7|6505.9|6506.3|6503.5|93
1621584100000|2021-05-21 08:01:40|6489.1|6486.3|6491.1|6488.3|6491.1|6488.3|6489.1|6486.3|4
1621584110000|2021-05-21 08:01:50|6491|6488.2|6491.1|6488.3|6491.1|6488.3|6490.5|6487.7|3
1621586930000|2021-05-21 08:48:50|6508.3|6505.5|6506.9|6504.1|6508.5|6505.7|6506.3|6503.5|23
1621584120000|2021-05-21 08:02:00|6490.5|6487.7|6490.1|6487.3|6490.5|6487.7|6489.5|6486.7|19
1621584130000|2021-05-21 08:02:10|6490.6|6487.8|6490.5|6487.7|6491.1|6488.3|6490.5|6487.7|4
1621586940000|2021-05-21 08:49:00|6506.8|6504|6506.5|6503.7|6507.4|6504.6|6505.5|6502.7|19
1621584140000|2021-05-21 08:02:20|6490.6|6487.8|6490.6|6487.8|6491.1|6488.3|6490.5|6487.7|6
1621584150000|2021-05-21 08:02:30|6490.5|6487.7|6489.7|6486.9|6491.1|6488.3|6489.6|6486.8|45
1621586950000|2021-05-21 08:49:10|6507|6504.2|6510.4|6507.6|6510.4|6507.6|6507|6504.2|45
1621584160000|2021-05-21 08:02:40|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|2
1621584170000|2021-05-21 08:02:50|6489|6486.2|6488.6|6485.8|6489.1|6486.3|6487.9|6485.1|43
1621586960000|2021-05-21 08:49:20|6509.9|6507.1|6510|6507.2|6511|6508.2|6509.9|6507.1|22
1621584180000|2021-05-21 08:03:00|6488.5|6485.7|6488.6|6485.8|6489.9|6487.1|6488.5|6485.7|7
1621584190000|2021-05-21 08:03:10|6488.7|6485.9|6489.1|6486.3|6489.6|6486.8|6488.7|6485.9|3
1621586970000|2021-05-21 08:49:30|6510.9|6508.1|6509.5|6506.7|6511.5|6508.7|6509.4|6506.6|60
1621584200000|2021-05-21 08:03:20|6489.3|6486.5|6483.5|6480.7|6489.3|6486.5|6483|6480.2|46
1621586980000|2021-05-21 08:49:40|6509|6506.2|6509.9|6507.1|6510|6507.2|6509|6506.2|2
1621584210000|2021-05-21 08:03:30|6483.1|6480.3|6483.5|6480.7|6484.1|6481.3|6483|6480.2|15
1621584220000|2021-05-21 08:03:40|6483.2|6480.4|6483.6|6480.8|6484.1|6481.3|6483.1|6480.3|11
1621586990000|2021-05-21 08:49:50|6510.2|6507.4|6511.9|6509.1|6512|6509.2|6510.2|6507.4|24
1621584230000|2021-05-21 08:03:50|6483.5|6480.7|6484.1|6481.3|6484.6|6481.8|6483.5|6480.7|2
1621584240000|2021-05-21 08:04:00|6483.6|6480.8|6468.6|6465.8|6483.6|6480.8|6465.4|6462.6|988
1621587000000|2021-05-21 08:50:00|6512|6509.2|6512.3|6509.5|6512.9|6510.1|6511|6508.2|25
1621584250000|2021-05-21 08:04:10|6468.5|6465.7|6467.4|6464.6|6471|6468.2|6466.2|6463.4|152
1621584260000|2021-05-21 08:04:20|6467.5|6464.7|6472.1|6469.3|6472.1|6469.3|6467.5|6464.7|312
1621587010000|2021-05-21 08:50:10|6512.8|6510|6514.3|6511.5|6514.3|6511.5|6512.8|6510|79
1621584270000|2021-05-21 08:04:30|6472.5|6469.7|6472.9|6470.1|6472.9|6470.1|6471.5|6468.7|19
1621584280000|2021-05-21 08:04:40|6473.1|6470.3|6473.9|6471.1|6474.1|6471.3|6472.9|6470.1|88
1621587020000|2021-05-21 08:50:20|6514.2|6511.4|6512.9|6510.1|6514.2|6511.4|6512.9|6510.1|5
1621584290000|2021-05-21 08:04:50|6474.1|6470.1|6474.4|6471.6|6475.1|6472.3|6473|6470.1|4
1621584300000|2021-05-21 08:05:00|6474|6471.2|6471.1|6468.3|6474|6471.2|6471|6468.2|75
1621587030000|2021-05-21 08:50:30|||||||||9
1621584310000|2021-05-21 08:05:10|6471.5|6468.7|6470.8|6468|6472.5|6469.7|6470.8|6468|18
1621584320000|2021-05-21 08:05:20|6470.5|6467.7|6470.1|6467.3|6470.5|6467.7|6469.4|6466.6|133
1621587040000|2021-05-21 08:50:40|6513.4|6510.6|6514.3|6511.5|6514.3|6511.5|6513.4|6510.6|11
1621584330000|2021-05-21 08:05:30|6469.9|6467.1|6469.7|6466.9|6469.9|6467.1|6468|6465.2|103
1621584340000|2021-05-21 08:05:40|6470.1|6467.3|6469.6|6466.8|6470.2|6467.4|6469.5|6466.7|39
1621587050000|2021-05-21 08:50:50|6513.5|6510.7|6512.4|6509.6|6513.5|6510.7|6512.3|6509.5|53
1621584350000|2021-05-21 08:05:50|6469.7|6466.9|6474.2|6471.4|6474.7|6471.9|6469.6|6466.3|137
1621584360000|2021-05-21 08:06:00|6474.1|6471.3|6473.1|6470.3|6474.7|6471.9|6473.1|6470.3|34
1621587060000|2021-05-21 08:51:00|6512.3|6509.5|6511.9|6509.1|6512.9|6510.1|6511.4|6508.6|74
1621584370000|2021-05-21 08:06:10|6472.6|6469.8|6470.7|6467.9|6472.7|6469.9|6470.6|6467.8|52
1621584380000|2021-05-21 08:06:20|6470.6|6467.8|6470.6|6467.8|6471.1|6468.3|6469.5|6466.7|55
1621587070000|2021-05-21 08:51:10|6512|6509.2|6512|6509.2|6513|6510.2|6512|6509.2|24
1621584390000|2021-05-21 08:06:30|6470.5|6467.7|6473|6470.2|6473.1|6470.3|6470.5|6467.7|7
1621584400000|2021-05-21 08:06:40|6472.5|6469.7|6470.6|6467.8|6472.7|6469.9|6470.5|6467.7|48
1621587080000|2021-05-21 08:51:20|6511.9|6509.1|6511|6508.2|6511.9|6509.1|6511|6508.2|0
1621584410000|2021-05-21 08:06:50|6471.1|6468.3|6472.1|6469.3|6472.5|6469.7|6471.1|6468.3|1
1621584420000|2021-05-21 08:07:00|6471.7|6468.9|6474.2|6471.4|6474.7|6471.9|6471|6468.2|60
1621587090000|2021-05-21 08:51:30|6510.9|6508.1|6508.9|6506.1|6511|6508.2|6508.9|6506.1|21
1621584430000|2021-05-21 08:07:10|6474.1|6471.3|6474.3|6471.5|6474.7|6471.9|6474.1|6471.3|13
1621584440000|2021-05-21 08:07:20|6474.7|6471.9|6474.7|6471.9|6476.3|6473.5|6474.7|6471.9|49
1621587100000|2021-05-21 08:51:40|6508.5|6505.7|6508|6505.2|6508.5|6505.7|6507.9|6505.1|1
1621584450000|2021-05-21 08:07:30|6474.8|6472|6478.3|6475.5|6478.7|6475.9|6474.7|6471.9|62
1621584460000|2021-05-21 08:07:40|6478.7|6475.9|6479.7|6476.9|6480.1|6477.3|6478.2|6475.4|76
1621587110000|2021-05-21 08:51:50|6507.9|6505.1|6506.5|6503.7|6507.9|6505.1|6506.5|6503.7|46
1621584470000|2021-05-21 08:07:50|6479.3|6476.5|6474.3|6471.5|6479.3|6476.5|6474|6471.2|352
1621584480000|2021-05-21 08:08:00|6475.1|6472.3|6473.5|6470.7|6476.1|6473.3|6473.1|6470.3|150
1621587120000|2021-05-21 08:52:00|6506.9|6504.1|6507.9|6505.1|6508|6505.2|6506.9|6504.1|29
1621584490000|2021-05-21 08:08:10|6473.6|6470.8|6474.3|6471.5|6474.3|6471.5|6472|6469.2|259
1621587130000|2021-05-21 08:52:10|6508|6505.2|6509.4|6506.6|6509.5|6506.7|6507.5|6504.7|2
1621584500000|2021-05-21 08:08:20|6474.2|6471.4|6473.2|6470.4|6474.3|6471.5|6473.2|6470.4|3
1621584510000|2021-05-21 08:08:30|6473.1|6470.3|6474.3|6471.5|6474.3|6471.5|6473.1|6470.3|17
1621587140000|2021-05-21 08:52:20|6509|6506.2|6510.3|6507.5|6510.5|6507.7|6509|6506.2|27
1621584520000|2021-05-21 08:08:40|6474.2|6471.4|6474.2|6471.4|6474.3|6471.5|6474.2|6471.4|82
1621584530000|2021-05-21 08:08:50|6474.3|6471.5|6467.2|6464.4|6474.3|6471.5|6467.2|6464.4|356
1621587150000|2021-05-21 08:52:30|6510.4|6507.6|6511.3|6508.5|6511.4|6508.6|6510.4|6507.6|5
1621584540000|2021-05-21 08:09:00|6467.7|6464.9|6472.5|6469.7|6472.7|6469.9|6467.3|6464.5|38
1621584550000|2021-05-21 08:09:10|6472.6|6469.8|6472.7|6469.9|6472.7|6469.9|6471.7|6468.9|23
1621587160000|2021-05-21 08:52:40|6511.4|6508.6|6509.9|6507.1|6511.4|6508.6|6509.9|6507.1|12
1621584560000|2021-05-21 08:09:20|6473.1|6470.3|6473.1|6470.3|6473.7|6470.9|6472.6|6469.8|16
1621584570000|2021-05-21 08:09:30|6473.2|6470.4|6473.7|6470.9|6474.2|6471.4|6472.6|6469.8|25
1621587170000|2021-05-21 08:52:50|6510.3|6507.5|6510.4|6507.6|6510.5|6507.7|6510.3|6507.5|13
1621584580000|2021-05-21 08:09:40|6472.7|6469.9|6472.7|6469.9|6472.7|6469.9|6471.9|6469.1|20
1621584590000|2021-05-21 08:09:50|6473|6470.2|6474.3|6471.5|6474.3|6471.5|6470.8|6468|288
1621587180000|2021-05-21 08:53:00|6511.4|6508.6|6509.4|6506.6|6511.4|6508.6|6509.3|6506.5|77
1621584600000|2021-05-21 08:10:00|6475.3|6472.5|6474.2|6471.4|6475.3|6472.5|6474.2|6471.4|7
1621587200000|2021-05-21 08:53:20|6508.9|6506.1|6507.9|6505.1|6509.5|6506.7|6507.8|6505|78
1621584610000|2021-05-21 08:10:10|6474.3|6471.5|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|6
1621584620000|2021-05-21 08:10:20|6474.2|6471.4|6474.3|6471.5|6475.2|6472.4|6474.1|6471.3|26
1621587210000|2021-05-21 08:53:30|6507.8|6505|6504.4|6501.6|6507.9|6505.1|6504.3|6501.5|86
1621584630000|2021-05-21 08:10:30|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.2|6471.4|2
1621584640000|2021-05-21 08:10:40|6475.1|6472.3|6475.3|6472.5|6475.3|6472.5|6475.1|6472.3|253
1621587220000|2021-05-21 08:53:40|6504.3|6501.5|6503.8|6501|6504.9|6502.1|6502.8|6500|140
1621584650000|2021-05-21 08:10:50|6474.3|6471.5|6473.7|6470.9|6474.3|6471.5|6473.7|6470.9|8
1621584660000|2021-05-21 08:11:00|6473.3|6470.5|6470.2|6467.4|6473.3|6470.5|6470.2|6467.4|41
1621587230000|2021-05-21 08:53:50|6503.9|6501.1|6504.9|6502.1|6504.9|6502.1|6503.9|6501.1|27
1621584670000|2021-05-21 08:11:10|6470.3|6467.5|6470.1|6467.3|6471.1|6468.3|6470.1|6467.3|6
1621584680000|2021-05-21 08:11:20|6472.1|6469.3|6472.2|6469.4|6473.7|6470.9|6472.1|6469.3|96
1621587240000|2021-05-21 08:54:00|6504.8|6502|6504.4|6501.6|6504.9|6502.1|6504.3|6501.5|21
1621584690000|2021-05-21 08:11:30|6471.7|6468.9|6469.1|6466.3|6471.8|6469|6469.1|6466.3|4
1621584700000|2021-05-21 08:11:40|6469.2|6466.4|6465.8|6463|6469.2|6466.4|6465.7|6462.9|150
1621587250000|2021-05-21 08:54:10|6504.3|6501.5|6505.3|6502.5|6505.3|6502.5|6504.3|6501.5|2
1621584710000|2021-05-21 08:11:50|6466.7|6463.9|6467.1|6464.3|6467.2|6464.4|6466.2|6463.4|4
1621584720000|2021-05-21 08:12:00|6466.2|6463.4|6465.1|6462.3|6466.5|6463.7|6464.7|6461.9|104
1621587260000|2021-05-21 08:54:20|6504.9|6502.1|6505.5|6502.7|6505.5|6502.7|6504.9|6502.1|7
1621584730000|2021-05-21 08:12:10|6465.2|6462.4|6464.7|6461.9|6466.1|6463.3|6463.3|6460.5|81
1621584740000|2021-05-21 08:12:20|6465.1|6462.3|6463.5|6460.7|6465.1|6462.3|6463.1|6460.3|29
1621587270000|2021-05-21 08:54:30|||||||||21
1621584750000|2021-05-21 08:12:30|6463.1|6460.3|6464.6|6461.8|6464.6|6461.8|6463.1|6460.3|34
1621584760000|2021-05-21 08:12:40|6464.7|6461.9|6463.1|6460.3|6465.2|6462.4|6462.7|6459.9|434
1621587280000|2021-05-21 08:54:40|6504.5|6501.7|6503.5|6500.7|6504.9|6502.1|6503.5|6500.7|50
1621584770000|2021-05-21 08:12:50|6463.5|6460.7|6463.1|6460.3|6463.7|6460.9|6462.6|6459.8|117
1621584780000|2021-05-21 08:13:00|6463.6|6460.8|6458.5|6455.7|6464.1|6461.3|6457.7|6454.9|420
1621587290000|2021-05-21 08:54:50|6504|6501.2|6502.9|6500.1|6504|6501.2|6502.9|6500.1|10
1621584790000|2021-05-21 08:13:10|6459.1|6456.3|6461.1|6458.3|6461.5|6458.7|6459.1|6456.3|62
1621584800000|2021-05-21 08:13:20|6461.2|6458.4|6459.7|6456.9|6462.2|6459.4|6459.7|6456.9|67
1621587300000|2021-05-21 08:55:00|6503.4|6500.6|6502|6499.2|6503.4|6500.6|6501.5|6498.7|15
1621584810000|2021-05-21 08:13:30|6458.8|6456|6459.5|6456.7|6459.7|6456.9|6458.1|6455.3|38
1621584820000|2021-05-21 08:13:40|6459.1|6456.3|6458.7|6455.9|6459.1|6456.3|6458.7|6455.9|7
1621587310000|2021-05-21 08:55:10|6502.5|6499.7|6504.5|6501.7|6504.5|6501.7|6502.5|6499.7|74
1621584830000|2021-05-21 08:13:50|6459.1|6456.3|6458.1|6455.3|6459.1|6456.3|6457.7|6454.9|92
1621584840000|2021-05-21 08:14:00|6458.2|6455.4|6457.1|6454.3|6459.1|6456.3|6456.6|6453.8|112
1621587320000|2021-05-21 08:55:20|6504.9|6502.1|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|4
1621584850000|2021-05-21 08:14:10|6455.1|6452.3|6456.6|6453.8|6456.7|6453.9|6455.1|6452.3|94
1621584860000|2021-05-21 08:14:20|6456.7|6453.9|6457.1|6454.3|6457.1|6454.3|6456.1|6453.3|78
1621587330000|2021-05-21 08:55:30|6504.1|6501.3|6506.5|6503.7|6507.9|6505.1|6504.1|6501.3|50
1621584870000|2021-05-21 08:14:30|6457.2|6454.4|6456.7|6453.9|6457.2|6454.4|6456.7|6453.9|57
1621584880000|2021-05-21 08:14:40|6457.3|6454.5|6457.3|6454.5|6457.3|6454.5|6456.2|6453.4|199
1621587340000|2021-05-21 08:55:40|6506.4|6503.6|6506.9|6504.1|6506.9|6504.1|6506.4|6503.6|1
1621584890000|2021-05-21 08:14:50|6456.7|6453.9|6457.2|6454.4|6457.3|6454.5|6456.7|6453.9|23
1621584900000|2021-05-21 08:15:00|6456.8|6454|6459.7|6456.9|6460.3|6457.5|6456.8|6454|71
1621587350000|2021-05-21 08:55:50|6506.4|6503.6|6506|6503.2|6506.9|6504.1|6505.4|6502.6|179
1621584910000|2021-05-21 08:15:10|6459.6|6456.8|6457.2|6454.4|6460.2|6457.4|6456.8|6454|69
1621587360000|2021-05-21 08:56:00|6505.9|6503.1|6506|6503.2|6506|6503.2|6505.9|6503.1|0
1621584920000|2021-05-21 08:15:20|6457.3|6454.5|6457.2|6454.4|6457.3|6454.5|6456.1|6453.3|26
1621584930000|2021-05-21 08:15:30|6457.3|6454.5|6455.7|6452.9|6457.3|6454.5|6455.2|6452.4|17
1621587370000|2021-05-21 08:56:10|6506.5|6503.7|6507.4|6504.6|6508.4|6505.6|6506.4|6503.6|5
1621584940000|2021-05-21 08:15:40|6455.6|6452.8|6454.7|6451.9|6455.7|6452.9|6454.7|6451.9|17
1621587380000|2021-05-21 08:56:20|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|6507.4|6504.6|0
1621584950000|2021-05-21 08:15:50|6455.1|6452.3|6454.1|6451.3|6455.3|6452.5|6454.1|6451.3|176
1621584960000|2021-05-21 08:16:00|6453.3|6450.5|6454.2|6451.4|6454.8|6452|6453.3|6450.5|74
1621587390000|2021-05-21 08:56:30|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|6506.9|6504.1|201
1621584970000|2021-05-21 08:16:10|6454.3|6451.5|6456.1|6453.3|6456.2|6453.4|6453.7|6450.9|198
1621584980000|2021-05-21 08:16:20|6456.2|6453.4|6457.1|6454.3|6457.3|6454.5|6456.2|6453.4|16
1621587420000|2021-05-21 08:57:00|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|1
1621584990000|2021-05-21 08:16:30|6457.2|6454.4|6457.3|6454.5|6457.3|6454.5|6457.1|6454.3|34
1621585000000|2021-05-21 08:16:40|6457.2|6454.4|6456.9|6454.1|6457.3|6454.5|6456.9|6454.1|11
1621587430000|2021-05-21 08:57:10|6507.5|6504.7|6508.4|6505.6|6508.4|6505.6|6507.5|6504.7|1
1621585010000|2021-05-21 08:16:50|6457.3|6454.5|6460.3|6457.5|6461.3|6458.5|6457.3|6454.5|55
1621587440000|2021-05-21 08:57:20|6508.8|6506|6506.9|6504.1|6508.8|6506|6506.9|6504.1|111
1621585020000|2021-05-21 08:17:00|6460.7|6457.9|6462.3|6459.5|6463.3|6460.5|6460.7|6457.9|93
1621585030000|2021-05-21 08:17:10|6462.8|6460|6461.8|6459|6462.9|6460.1|6461.3|6458.5|27
1621587450000|2021-05-21 08:57:30|6506.8|6504|6507.9|6505.1|6507.9|6505.1|6506.5|6503.7|25
1621585040000|2021-05-21 08:17:20|6462.3|6459.5|6460.3|6457.5|6462.7|6459.9|6460.3|6457.5|10
1621585050000|2021-05-21 08:17:30|6460.7|6457.9|6461.3|6458.5|6461.3|6458.5|6460.7|6457.9|18
1621587460000|2021-05-21 08:57:40|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|1
1621585070000|2021-05-21 08:17:50|6461.7|6458.9|6461.3|6458.5|6462.3|6459.5|6460.4|6457.6|6
1621585080000|2021-05-21 08:18:00|6461.7|6458.9|6460.8|6458|6461.7|6458.9|6460.7|6457.9|9
1621587470000|2021-05-21 08:57:50|6508.6|6505.8|6509.5|6506.7|6509.5|6506.7|6508.6|6505.8|1
1621585090000|2021-05-21 08:18:10|6461.8|6459|6465.3|6462.5|6465.3|6462.5|6461.3|6458.5|132
1621585100000|2021-05-21 08:18:20|6465.7|6462.9|6465.7|6462.9|6465.7|6462.9|6465.3|6462.5|60
1621587480000|2021-05-21 08:58:00|6509.9|6507.1|6509.4|6506.6|6509.9|6507.1|6509.4|6506.6|18
1621585110000|2021-05-21 08:18:30|6465.3|6462.5|6464.8|6462|6465.3|6462.5|6464.3|6461.5|24
1621587490000|2021-05-21 08:58:10|6509.9|6507.1|6511|6508.2|6511.4|6508.6|6509.9|6507.1|21
1621585120000|2021-05-21 08:18:40|6465.2|6462.4|6464.9|6462.1|6465.2|6462.4|6463.8|6461|130
1621587500000|2021-05-21 08:58:20|6510.9|6508.1|6510.9|6508.1|6512|6509.2|6510.9|6508.1|5
1621585130000|2021-05-21 08:18:50|6464.8|6462|6464.8|6462|6465.3|6462.5|6464.7|6461.9|8
1621587510000|2021-05-21 08:58:30|6510.4|6507.6|6510.5|6507.7|6510.5|6507.7|6510.4|6507.6|0
1621585140000|2021-05-21 08:19:00|6464.7|6461.9|6463.3|6460.5|6465.3|6462.5|6463.3|6460.5|11
1621587520000|2021-05-21 08:58:40|6510.4|6507.6|6511.4|6508.6|6511.4|6508.6|6510.4|6507.6|2
1621585150000|2021-05-21 08:19:10|6463.2|6460.4|6463.3|6460.5|6463.8|6461|6462.9|6460.1|15
1621587530000|2021-05-21 08:58:50|6511.3|6508.5|6511.9|6509.1|6511.9|6509.1|6511.3|6508.5|1
1621585160000|2021-05-21 08:19:20|6463.7|6460.9|6462.3|6459.5|6463.8|6461|6462.3|6459.5|48
1621587540000|2021-05-21 08:59:00|6511.5|6508.7|6511.4|6508.6|6512.3|6509.5|6511.4|6508.6|12
1621585170000|2021-05-21 08:19:30|6462.7|6459.9|6462.2|6459.4|6463.3|6460.5|6462.2|6459.4|10
1621587550000|2021-05-21 08:59:10|6511.5|6508.7|6512|6509.2|6512.5|6509.7|6511.4|6508.6|55
1621585180000|2021-05-21 08:19:40|6461.9|6459.1|6463.3|6460.5|6463.3|6460.5|6461.9|6459.1|35
1621585190000|2021-05-21 08:19:50|6463.7|6460.9|6460.8|6458|6463.7|6460.9|6460.8|6458|39
1621587560000|2021-05-21 08:59:20|6511.9|6509.1|6512.4|6509.6|6512.4|6509.6|6511.9|6509.1|4
1621585200000|2021-05-21 08:20:00|6461.3|6458.5|6460.1|6457.3|6462|6459.2|6460.1|6457.3|24
1621585210000|2021-05-21 08:20:10|6459.7|6456.9|6460.2|6457.4|6460.2|6457.4|6459.2|6456.4|42
1621587570000|2021-05-21 08:59:30|6512.3|6509.5|6512.9|6510.1|6512.9|6510.1|6511.4|6508.6|20
1621585220000|2021-05-21 08:20:20|6460.1|6457.3|6460.7|6457.9|6460.7|6457.9|6460.1|6457.3|5
1621585230000|2021-05-21 08:20:30|6461.1|6458.3|6461.2|6458.4|6461.6|6458.8|6461.1|6458.3|16
1621587580000|2021-05-21 08:59:40|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|5
1621585240000|2021-05-21 08:20:40|6460.8|6458|6461.6|6458.8|6462.1|6459.3|6459.2|6456.4|38
1621587590000|2021-05-21 08:59:50|6515.4|6512.6|6515.3|6512.5|6515.4|6512.6|6515.3|6512.5|131
1621585250000|2021-05-21 08:20:50|6461.7|6458.9|6460.1|6457.3|6461.7|6458.9|6459.3|6456.5|33
1621585260000|2021-05-21 08:21:00|6459.7|6456.9|6460.7|6457.9|6461.7|6458.4|6459.7|6456.9|15
1621587600000|2021-05-21 09:00:00|6515.4|6512.6|6515.3|6512.5|6517.4|6514.6|6515.3|6512.5|55
1621585270000|2021-05-21 08:21:10|6461.1|6458.3|6462.1|6459.3|6462.1|6459.3|6460.6|6457.8|48
1621585280000|2021-05-21 08:21:20|6461.3|6458.5|6461.2|6458.4|6461.6|6458.8|6461.2|6458.4|1
1621587610000|2021-05-21 09:00:10|6515.4|6512.6|6516.8|6514|6516.8|6514|6515.4|6512.6|24
1621585290000|2021-05-21 08:21:30|6460.8|6458|6461.2|6458.4|6461.7|6458.9|6460.8|6458|4
1621585300000|2021-05-21 08:21:40|6461.7|6458.9|6461.2|6458.4|6461.7|6458.9|6461.2|6458.4|3
1621587620000|2021-05-21 09:00:20|6516.3|6513.5|6521.3|6518.5|6521.9|6519.1|6515.8|6513|106
1621585310000|2021-05-21 08:21:50|6461.1|6458.3|6461.2|6458.4|6461.2|6458.4|6461.1|6458.3|1
1621587630000|2021-05-21 09:00:30|6520.9|6518.1|6519|6516.2|6521|6518.2|6519|6516.2|102
1621585320000|2021-05-21 08:22:00|6461.1|6458.3|6463.6|6460.8|6463.6|6460.8|6460.1|6457.3|627
1621585330000|2021-05-21 08:22:10|6463.1|6460.3|6463.3|6460.5|6463.7|6460.9|6462.7|6459.9|14
1621587640000|2021-05-21 09:00:40|6519.5|6516.7|6520.3|6517.5|6520.9|6518.1|6519.5|6516.7|35
1621585340000|2021-05-21 08:22:20|6463.7|6460.9|6464.1|6461.3|6464.1|6461.3|6463.7|6460.9|47
1621585350000|2021-05-21 08:22:30|6463.7|6460.9|6463.7|6460.9|6463.7|6460.9|6463.1|6460.3|13
1621587650000|2021-05-21 09:00:50|6519.9|6517.1|6517.9|6515.1|6519.9|6517.1|6517.9|6515.1|19
1621585360000|2021-05-21 08:22:40|6463.4|6460.6|6463.6|6460.8|6464.1|6461.3|6462.1|6459.3|66
1621587660000|2021-05-21 09:01:00|6519|6516.2|6520.3|6517.5|6520.9|6518.1|6519|6516.2|28
1621585370000|2021-05-21 08:22:50|6463.7|6460.9|6463.7|6460.9|6464.1|6461.3|6463.2|6460.4|29
1621587670000|2021-05-21 09:01:10|6519.9|6517.1|6520.5|6517.7|6521.8|6519|6519.9|6517.1|209
1621585380000|2021-05-21 08:23:00|6464.1|6461.3|6465.7|6462.9|6466.1|6463.3|6464.1|6461.3|22
1621587680000|2021-05-21 09:01:20|6521.3|6518.5|6521.4|6518.6|6523|6520.2|6520.9|6518.1|41
1621585390000|2021-05-21 08:23:10|6465.6|6462.8|6465.2|6462.4|6466.1|6463.3|6464.7|6461.9|51
1621585400000|2021-05-21 08:23:20|6465.3|6462.5|6467.1|6464.3|6467.3|6464.5|6465.3|6462.5|89
1621587690000|2021-05-21 09:01:30|6520.9|6518.1|6521.4|6518.6|6521.4|6518.6|6519.4|6516.6|164
1621585410000|2021-05-21 08:23:30|6466.3|6463.5|6467.3|6464.5|6469.3|6466.5|6466.3|6463.5|51
1621587700000|2021-05-21 09:01:40|6521|6518.2|6521.3|6518.5|6521.4|6518.6|6520.9|6518.1|11
1621585420000|2021-05-21 08:23:40|6467.4|6464.6|6468.3|6465.5|6469.3|6466.5|6467.3|6464.5|51
1621585430000|2021-05-21 08:23:50|6468.4|6465.6|6468.3|6465.5|6468.8|6466|6468.3|6465.5|28
1621587710000|2021-05-21 09:01:50|6521.4|6518.6|6522.9|6520.1|6523.4|6520.6|6521.4|6518.6|62
1621585440000|2021-05-21 08:24:00|6468.8|6466|6468.3|6465.5|6469.3|6466.5|6468.3|6465.5|7
1621585450000|2021-05-21 08:24:10|6468.7|6465.9|6468.3|6465.5|6469.3|6466.5|6468.2|6465.4|7
1621587720000|2021-05-21 09:02:00|6523.4|6520.6|6526.5|6523.7|6526.5|6523.7|6523.4|6520.6|269
1621585460000|2021-05-21 08:24:20|6469.1|6466.3|6470.3|6467.5|6471.3|6468.5|6468.8|6466|125
1621585470000|2021-05-21 08:24:30|6470.8|6468|6470.3|6467.5|6470.8|6468|6470.3|6467.5|6
1621587730000|2021-05-21 09:02:10|6526.3|6523.5|6528|6525.2|6528.5|6525.7|6526.3|6523.5|224
1621585480000|2021-05-21 08:24:40|6470.7|6467.9|6468.3|6465.5|6470.8|6468|6468.3|6465.5|61
1621585490000|2021-05-21 08:24:50|6468.4|6465.6|6468.3|6465.5|6468.8|6466|6467.8|6465|8
1621587740000|2021-05-21 09:02:20|6527.9|6525.1|6527|6524.2|6528|6525.2|6526.4|6523.6|99
1621585500000|2021-05-21 08:25:00|||||||||2
1621585510000|2021-05-21 08:25:10|6468.4|6465.6|6468.3|6465.5|6469.3|6466.5|6468.3|6465.5|3
1621587750000|2021-05-21 09:02:30|6527.1|6524.3|6526.9|6524.1|6528.5|6525.7|6525.8|6523|109
1621585520000|2021-05-21 08:25:20|6468.2|6465.4|6468.3|6465.5|6468.3|6465.5|6468.1|6465.3|4
1621585530000|2021-05-21 08:25:30|6468.1|6465.3|6465.7|6462.9|6468.1|6465.3|6465.3|6462.5|47
1621587760000|2021-05-21 09:02:40|6526.5|6523.7|6528.5|6525.7|6528.5|6525.7|6526.5|6523.7|71
1621585540000|2021-05-21 08:25:40|6466.1|6463.3|6466.1|6463.3|6466.1|6463.3|6466.1|6463.3|5
1621585550000|2021-05-21 08:25:50|6465.7|6462.9|6466.7|6463.9|6466.7|6463.9|6465.7|6462.9|12
1621587770000|2021-05-21 09:02:50|6528.4|6525.6|6527|6524.2|6528.4|6525.6|6527|6524.2|11
1621585560000|2021-05-21 08:26:00|6466.3|6463.5|6466.7|6463.9|6467.3|6464.5|6466.3|6463.5|21
1621585570000|2021-05-21 08:26:10|6467.2|6464.4|6466.7|6463.9|6467.2|6464.4|6466.2|6463.4|33
1621587780000|2021-05-21 09:03:00|6526.9|6524.1|6527.5|6524.7|6528.9|6526.1|6525.5|6522.7|188
1621585580000|2021-05-21 08:26:20|6466.2|6463.4|6464.7|6461.9|6466.3|6463.5|6464.7|6461.9|41
1621587790000|2021-05-21 09:03:10|6527.9|6525.1|6539|6536.2|6539.9|6537.1|6527.9|6525.1|951
1621585590000|2021-05-21 08:26:30|6464.3|6461.5|6465.2|6462.4|6465.3|6462.5|6464.3|6461.5|12
1621585600000|2021-05-21 08:26:40|6465.1|6462.3|6465.7|6462.9|6466.1|6463.3|6464.3|6461.5|22
1621587800000|2021-05-21 09:03:20|6538.5|6535.7|6542|6539.2|6542.7|6539.9|6537.9|6535.1|489
1621585610000|2021-05-21 08:26:50|6465.2|6462.4|6465.1|6462.3|6465.3|6462.5|6465.1|6462.3|39
1621585620000|2021-05-21 08:27:00|6464.7|6461.9|6465.7|6462.9|6465.7|6462.9|6464.7|6461.9|36
1621587810000|2021-05-21 09:03:30|6541.6|6538.8|6539.6|6536.8|6541.6|6538.8|6539|6536.2|318
1621585630000|2021-05-21 08:27:10|6465.3|6462.5|6467.2|6464.4|6467.2|6464.4|6465.3|6462.5|48
1621585640000|2021-05-21 08:27:20|6466.2|6463.4|6466.3|6463.5|6466.7|6463.9|6465.5|6462.7|35
1621587820000|2021-05-21 09:03:40|6540|6537.2|6539.5|6536.7|6540.1|6537.3|6539.5|6536.7|7
1621585650000|2021-05-21 08:27:30|6466.7|6463.9|6466.8|6464|6466.8|6464|6466.7|6463.9|33
1621585660000|2021-05-21 08:27:40|6467.3|6464.5|6467.7|6464.9|6468.1|6465.3|6467.2|6464.4|13
1621587830000|2021-05-21 09:03:50|6540|6537.2|6540.2|6537.4|6540.7|6537.9|6539.5|6536.7|67
1621585670000|2021-05-21 08:27:50|6468.2|6465.4|6469.8|6467|6470.8|6468|6468.2|6465.4|32
1621585680000|2021-05-21 08:28:00|6470.3|6467.5|6470.8|6468|6471.3|6468.5|6470.2|6467.4|54
1621587840000|2021-05-21 09:04:00|6540.6|6537.8|6539.7|6536.9|6540.7|6537.9|6539.6|6536.8|123
1621585690000|2021-05-21 08:28:10|6471.3|6468.5|6469.5|6466.7|6471.3|6468.5|6468.7|6465.9|63
1621585700000|2021-05-21 08:28:20|6469.9|6467.1|6471.3|6468.5|6471.3|6468.5|6469.7|6466.9|30
1621587850000|2021-05-21 09:04:10|6539.6|6536.8|6542.2|6539.4|6542.7|6539.9|6539.6|6536.8|120
1621585710000|2021-05-21 08:28:30|6472.3|6469.5|6473.8|6471|6474.2|6471.4|6472.3|6469.5|156
1621585720000|2021-05-21 08:28:40|6473.3|6470.5|6472.3|6469.5|6474.2|6471.4|6472.3|6469.5|102
1621587860000|2021-05-21 09:04:20|6542.7|6539.9|6541.7|6538.9|6543.7|6540.9|6541.1|6538.3|49
1621585730000|2021-05-21 08:28:50|6471.5|6468.7|6470.7|6467.9|6472.3|6469.5|6470.7|6467.9|27
1621585740000|2021-05-21 08:29:00|6471.1|6468.3|6469.2|6466.4|6471.3|6468.5|6468.1|6465.3|152
1621587870000|2021-05-21 09:04:30|6542.1|6539.3|6541.6|6538.8|6542.2|6539.4|6541.1|6538.3|23
1621585750000|2021-05-21 08:29:10|6468.7|6465.9|6468.3|6465.5|6469.3|6466.5|6466.8|6464|176
1621585760000|2021-05-21 08:29:20|6468.1|6465.3|6468.3|6465.5|6469.2|6466.4|6467.3|6464.5|383
1621587880000|2021-05-21 09:04:40|6542.1|6539.3|6542.5|6539.7|6544.5|6541.7|6542.1|6539.3|156
1621585770000|2021-05-21 08:29:30|6467.3|6464.5|6469.1|6466.3|6469.3|6466.5|6467.3|6464.5|385
1621585780000|2021-05-21 08:29:40|6469.2|6466.4|6471|6468.2|6474.3|6471.5|6469.1|6466.3|407
1621587890000|2021-05-21 09:04:50|6542.7|6539.9|6538.4|6535.6|6544|6541.2|6538.4|6535.6|391
1621585790000|2021-05-21 08:29:50|6472.2|6469.4|6470.3|6467.5|6472.3|6469.5|6470.3|6467.5|431
1621585800000|2021-05-21 08:30:00|6472.3|6469.5|6479.2|6476.4|6479.7|6476.9|6472.3|6469.5|416
1621587900000|2021-05-21 09:05:00|6538.5|6535.7|6538.5|6535.7|6539.5|6536.7|6536|6533.2|32
1621585810000|2021-05-21 08:30:10|6479.7|6476.9|6481.5|6478.7|6483.9|6481.1|6479.3|6476.5|432
1621585820000|2021-05-21 08:30:20|6482.4|6479.6|6480.9|6478.1|6483.5|6480.7|6480.9|6478.1|219
1621587910000|2021-05-21 09:05:10|6539|6536.2|6538.5|6535.7|6539.5|6536.7|6538.5|6535.7|16
1621585830000|2021-05-21 08:30:30|6481|6478.2|6482.9|6480.1|6482.9|6480.1|6481|6478.2|49
1621585840000|2021-05-21 08:30:40|6482|6479.2|6482.4|6479.6|6482.5|6479.7|6481.5|6478.7|195
1621587920000|2021-05-21 09:05:20|6539|6536.2|6540.9|6538.1|6541|6538.2|6539|6536.2|68
1621585850000|2021-05-21 08:30:50|6482.5|6479.7|6482.8|6480|6483.9|6481.1|6481.5|6478.7|267
1621587930000|2021-05-21 09:05:30|6540.5|6537.7|6542.9|6540.1|6543.1|6540.3|6540.5|6537.7|353
1621585860000|2021-05-21 08:31:00|6482.9|6480.1|6482.4|6479.6|6483.9|6481.1|6482.4|6479.6|19
1621585870000|2021-05-21 08:31:10|6482.9|6480.1|6482.7|6479.9|6483.4|6480.6|6481.9|6479.1|71
1621587940000|2021-05-21 09:05:40|6543|6540.2|6543.9|6541.1|6544|6541.2|6542.4|6539.6|14
1621585880000|2021-05-21 08:31:20|6481.9|6479.1|6483.3|6480.5|6483.3|6480.5|6481.8|6479|82
1621585890000|2021-05-21 08:31:30|6482.9|6480.1|6485.9|6483.1|6485.9|6483.1|6482.5|6479.7|88
1621587950000|2021-05-21 09:05:50|6543.4|6540.6|6542.1|6539.3|6544.3|6541.5|6541.8|6539|282
1621585900000|2021-05-21 08:31:40|6486.3|6483.5|6487.5|6484.7|6487.5|6484.7|6484.4|6481.6|124
1621585910000|2021-05-21 08:31:50|6487.1|6484.3|6490|6487.2|6490|6487.2|6486.5|6483.7|490
1621587960000|2021-05-21 09:06:00|6541.7|6538.9|6541.2|6538.4|6542.3|6539.5|6540.3|6537.5|146
1621585920000|2021-05-21 08:32:00|6489.9|6487.1|6489.4|6486.6|6491.5|6488.7|6489.4|6486.6|75
1621585930000|2021-05-21 08:32:10|6489.3|6486.5|6490.5|6487.7|6491.3|6488.5|6488.9|6486.1|60
1621587970000|2021-05-21 09:06:10|6541.3|6538.5|6542.7|6539.9|6543.3|6540.5|6540.7|6537.9|67
1621585940000|2021-05-21 08:32:20|6490.9|6488.1|6490.5|6487.7|6491|6488.2|6489.5|6486.7|93
1621585950000|2021-05-21 08:32:30|6490.9|6488.1|6490.9|6488.1|6492|6489.2|6490|6487.2|42
1621585960000|2021-05-21 08:32:40|6491|6488.2|6492|6489.2|6492.5|6489.7|6490.1|6487.3|154
1621585970000|2021-05-21 08:32:50|6492.3|6489.5|6490.5|6487.7|6492.3|6489.5|6489.5|6486.7|92
1621587980000|2021-05-21 09:06:20|6542.3|6539.5|6541.2|6538.4|6542.3|6539.5|6541.2|6538.4|70
1621585980000|2021-05-21 08:33:00|6490.3|6487.5|6494.5|6491.7|6494.5|6491.7|6490.3|6487.5|86
1621585990000|2021-05-21 08:33:10|6493.9|6491.1|6494.1|6491.3|6496.3|6493.5|6493.9|6491.1|296
1621586000000|2021-05-21 08:33:20|6494.4|6491.6|6493.5|6490.7|6495.3|6492.5|6493.4|6490.6|99
1621587990000|2021-05-21 09:06:30|6541.1|6538.3|6540.3|6537.5|6541.1|6538.3|6539.7|6536.9|12
1621586010000|2021-05-21 08:33:30|6494|6491.2|6495.4|6492.6|6495.5|6492.7|6491.5|6488.7|109
1621586020000|2021-05-21 08:33:40|6495.3|6492.5|6493|6490.2|6495.3|6492.5|6493|6490.2|67
1621588000000|2021-05-21 09:06:40|6540.2|6537.4|6538.3|6535.5|6540.3|6537.5|6538.2|6535.4|97
1621586030000|2021-05-21 08:33:50|6493.4|6490.6|6494.4|6491.6|6495.4|6492.6|6492.9|6490.1|140
1621588010000|2021-05-21 09:06:50|6537.7|6534.9|6540.3|6537.5|6540.3|6537.5|6537.7|6534.9|30
1621586040000|2021-05-21 08:34:00|6493.5|6490.7|6492.5|6489.7|6494|6491.2|6492.4|6489.6|21
1621586050000|2021-05-21 08:34:10|6492.9|6490.1|6494.3|6491.5|6494.9|6492.1|6491.5|6488.7|216
1621588020000|2021-05-21 09:07:00|6541.1|6538.3|6541.3|6538.5|6541.3|6538.5|6540.3|6537.5|208
1621586060000|2021-05-21 08:34:20|6493.9|6491.1|6492.4|6489.6|6494|6491.2|6492.4|6489.6|110
1621588030000|2021-05-21 09:07:10|6541.7|6538.9|6541.7|6538.9|6542.3|6539.5|6541.3|6538.5|12
1621586070000|2021-05-21 08:34:30|6491.5|6488.7|6491.4|6488.6|6493.2|6490.4|6491.3|6488.5|76
1621586080000|2021-05-21 08:34:40|6491.5|6488.7|6491.4|6488.6|6492.4|6489.6|6491.3|6488.5|53
1621588040000|2021-05-21 09:07:20|6542.9|6540.1|6544.2|6541.4|6544.3|6541.5|6542.8|6540|45
1621586090000|2021-05-21 08:34:50|6491.5|6488.7|6491.3|6488.5|6491.5|6488.7|6491.3|6488.5|21
1621586100000|2021-05-21 08:35:00|6490.9|6488.1|6491.5|6488.7|6491.5|6488.7|6489.9|6487.1|29
1621588050000|2021-05-21 09:07:30|6544.3|6541.5|6549.8|6547|6550.9|6548.1|6544.3|6541.5|772
1621586110000|2021-05-21 08:35:10|6491|6488.2|6490.5|6487.7|6492.8|6490|6490.1|6487.3|140
1621586120000|2021-05-21 08:35:20|6490.9|6488.1|6492|6489.2|6492.4|6489.6|6490.5|6487.7|42
1621588060000|2021-05-21 09:07:40|6548.9|6546.1|6548.9|6546.1|6550.9|6548.1|6548.4|6545.1|206
1621586130000|2021-05-21 08:35:30|6492.4|6489.6|6491.9|6489.1|6492.5|6489.7|6491.9|6489.1|20
1621586140000|2021-05-21 08:35:40|6491.5|6488.7|6491.5|6488.7|6491.5|6488.7|6491.5|6488.7|0
1621588070000|2021-05-21 09:07:50|6549.4|6546.6|6550.4|6547.6|6550.9|6548.1|6548.9|6546.1|68
1621586150000|2021-05-21 08:35:50|6491.9|6489.1|6493.9|6491.1|6494.9|6492.1|6491.5|6488.7|93
1621586160000|2021-05-21 08:36:00|6493.5|6490.7|6492.9|6490.1|6493.8|6491|6492.8|6490|67
1621588080000|2021-05-21 09:08:00|6550.8|6548|6550|6547.2|6550.8|6548|6549.9|6547.1|10
1621586170000|2021-05-21 08:36:10|6493.4|6490.6|6492.9|6490.1|6493.5|6490.7|6492.9|6490.1|10
1621586180000|2021-05-21 08:36:20|6493.3|6490.5|6493.4|6490.6|6493.4|6490.6|6492.9|6490.1|21
1621588090000|2021-05-21 09:08:10|6550.4|6547.6|6547.7|6544.9|6550.4|6547.6|6547.5|6544.7|92
1621586190000|2021-05-21 08:36:30|6493|6490.2|6492.9|6490.1|6493.4|6490.6|6491.9|6489.1|130
1621586200000|2021-05-21 08:36:40|6492.5|6489.7|6493.5|6490.7|6493.5|6490.7|6492.3|6489.5|77
1621588100000|2021-05-21 09:08:20|6548.6|6545.8|6550.5|6547.7|6550.5|6547.7|6548.6|6545.8|15
1621586210000|2021-05-21 08:36:50|6493.4|6490.6|6491.9|6489.1|6493.5|6490.7|6491.9|6489.1|39
1621586220000|2021-05-21 08:37:00|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|6492.9|6490.1|42
1621588110000|2021-05-21 09:08:30|6550.1|6547.3|6551|6548.2|6551.5|6548.7|6549.9|6547.1|23
1621586230000|2021-05-21 08:37:10|6493.1|6490.3|6494.9|6492.1|6494.9|6492.1|6492.9|6490.1|95
1621586240000|2021-05-21 08:37:20|6494.4|6491.6|6494|6491.2|6495.5|6492.7|6493.9|6491.1|27
1621588120000|2021-05-21 09:08:40|6551.5|6548.7|6550|6547.2|6552|6549.2|6549.4|6546.6|61
1621586250000|2021-05-21 08:37:30|6494.5|6491.7|6496.4|6493.6|6497.9|6495.1|6494.5|6491.7|43
1621588130000|2021-05-21 09:08:50|6550.4|6547.6|6551.9|6549.1|6552.4|6549.6|6550.4|6547.6|150
1621586260000|2021-05-21 08:37:40|6496.3|6493.5|6496.4|6493.6|6496.8|6494|6495.5|6492.7|21
1621586270000|2021-05-21 08:37:50|6496.3|6493.5|6495.5|6492.7|6496.4|6493.6|6494.4|6491.6|92
1621588140000|2021-05-21 09:09:00|6552|6549.2|6552.5|6549.7|6552.5|6549.7|6552|6549.2|50
1621586290000|2021-05-21 08:38:10|6495.9|6493.1|6496.5|6493.7|6496.5|6493.7|6495.9|6493.1|5
1621586300000|2021-05-21 08:38:20|6496.9|6494.1|6500.5|6497.7|6501.3|6498.5|6496.9|6494.1|121
1621588150000|2021-05-21 09:09:10|6551.3|6548.5|6552|6549.2|6552.1|6549.3|6550.9|6548.1|25
1621586310000|2021-05-21 08:38:30|6500.9|6498.1|6499.9|6497.1|6500.9|6498.1|6499.4|6496.6|78
1621586320000|2021-05-21 08:38:40|6499.4|6496.6|6499.3|6496.5|6500.5|6497.7|6499.3|6496.5|136
1621588160000|2021-05-21 09:09:20|6551.9|6549.1|6551.5|6548.7|6551.9|6549.1|6550.5|6547.7|129
1621586330000|2021-05-21 08:38:50|6498.9|6496.1|6499.3|6496.5|6499.9|6497.1|6496.9|6494.1|65
1621586340000|2021-05-21 08:39:00|6498.9|6496.1|6499.5|6496.7|6499.9|6497.1|6498.9|6496.1|5
1621588170000|2021-05-21 09:09:30|6551.1|6548.3|6551.9|6549.1|6551.9|6549.1|6551|6548.2|36
1621586350000|2021-05-21 08:39:10|6499.4|6496.6|6499|6496.2|6499.4|6496.6|6498.9|6496.1|3
1621586360000|2021-05-21 08:39:20|6498.4|6495.6|6496.5|6493.7|6498.5|6495.7|6495.5|6492.7|44
1621588180000|2021-05-21 09:09:40|6552|6549.2|6552.4|6549.6|6552.5|6549.7|6550.9|6548.1|19
1621586370000|2021-05-21 08:39:30|6496.4|6493.6|6498.7|6495.9|6498.9|6496.1|6496.4|6493.6|12
1621586380000|2021-05-21 08:39:40|6497.9|6495.1|6499.5|6496.7|6499.5|6496.7|6497.9|6495.1|26
1621588190000|2021-05-21 09:09:50|6551.9|6549.1|6552.5|6549.7|6552.5|6549.7|6551.9|6549.1|41
1621586390000|2021-05-21 08:39:50|6500.3|6497.5|6500.5|6497.7|6500.5|6497.7|6499.9|6497.1|43
1621586400000|2021-05-21 08:40:00|6500|6497.2|6500.5|6497.7|6500.5|6497.7|6500|6497.2|6
1621588200000|2021-05-21 09:10:00|6552.3|6549.5|6550.9|6548.1|6552.3|6549.5|6550.9|6548.1|58
1621586410000|2021-05-21 08:40:10|6500.4|6497.6|6499.4|6496.6|6500.5|6497.7|6499.4|6496.6|19
1621586420000|2021-05-21 08:40:20|6498.4|6495.6|6498|6495.2|6498.4|6495.6|6497.9|6495.1|9
1621588210000|2021-05-21 09:10:10|6550.5|6547.7|6551.4|6548.6|6551.5|6548.7|6550.5|6547.7|182
1621586430000|2021-05-21 08:40:30|6497.8|6495|6498|6495.2|6498.5|6495.7|6497|6494.2|31
1621586440000|2021-05-21 08:40:40|6497.9|6495.1|6494.5|6491.7|6497.9|6495.1|6494.4|6491.6|66
1621588220000|2021-05-21 09:10:20|6551.5|6548.7|6551.4|6548.6|6552|6549.2|6551.4|6548.6|14
1621586450000|2021-05-21 08:40:50|6494.9|6492.1|6492.9|6490.1|6495.4|6492.6|6492.3|6489.5|74
1621586460000|2021-05-21 08:41:00|6493.3|6490.5|6493.5|6490.7|6493.9|6491.1|6492.9|6490.1|148
1621588230000|2021-05-21 09:10:30|6549.3|6546.5|6546.9|6544.1|6549.3|6546.5|6546.9|6544.1|38
1621586470000|2021-05-21 08:41:10|6494|6491.2|6492.8|6490|6495.4|6492.6|6491.3|6488.5|261
1621586480000|2021-05-21 08:41:20|6492.5|6489.7|6489.9|6487.1|6493.9|6491.1|6489.8|6487|244
1621588240000|2021-05-21 09:10:40|6547.5|6544.7|6549|6546.2|6549.9|6547.1|6547.5|6544.7|50
1621586490000|2021-05-21 08:41:30|6489.8|6487|6493|6490.2|6493.9|6491.1|6489.5|6486.7|51
1621586500000|2021-05-21 08:41:40|6492.3|6489.5|6492.6|6489.8|6492.6|6489.8|6491|6488.2|16
1621588250000|2021-05-21 09:10:50|6549.5|6546.7|6549.4|6546.6|6550.5|6547.7|6549.4|6546.6|21
1621586510000|2021-05-21 08:41:50|6493.4|6490.6|6493.9|6491.1|6494.5|6491.7|6493.4|6490.6|9
1621588260000|2021-05-21 09:11:00|6549.5|6546.7|6550.4|6547.6|6551.5|6548.7|6549.4|6546.6|28
1621586520000|2021-05-21 08:42:00|6494|6491.2|6493.5|6490.7|6494|6491.2|6493.4|6490.6|1
1621586530000|2021-05-21 08:42:10|6493.9|6491.1|6493.4|6490.6|6493.9|6491.1|6493.4|6490.6|4
1621586540000|2021-05-21 08:42:20|6493.5|6490.7|6494.4|6491.6|6494.5|6491.7|6493.5|6490.7|0
1621586550000|2021-05-21 08:42:30|6494.5|6491.7|6494.4|6491.6|6496.4|6493.6|6494.4|6491.6|77
1621588270000|2021-05-21 09:11:10|6550.5|6547.7|6549.5|6546.7|6550.5|6547.7|6549.4|6546.6|57
1621586560000|2021-05-21 08:42:40|6494.5|6491.7|6496.5|6493.7|6497.3|6494.5|6494.5|6491.7|29
1621586570000|2021-05-21 08:42:50|6496.9|6494.1|6497.5|6494.7|6497.5|6494.7|6496.5|6493.7|71
1621588280000|2021-05-21 09:11:20|6549.9|6547.1|6547.5|6544.7|6549.9|6547.1|6547.4|6544.6|26
1621586580000|2021-05-21 08:43:00|6497.7|6494.9|6498.5|6495.7|6499.9|6497.1|6497.7|6494.9|110
1621586590000|2021-05-21 08:43:10|6498.4|6495.6|6498.7|6495.9|6498.7|6495.9|6497.5|6494.7|31
1621588290000|2021-05-21 09:11:30|6547.9|6545.1|6546.4|6543.6|6548.5|6545.7|6545.9|6543.1|61
1621586600000|2021-05-21 08:43:20|6499.9|6497.1|6500.5|6497.7|6500.5|6497.7|6499.9|6497.1|19
1621586610000|2021-05-21 08:43:30|6500|6497.2|6500.5|6497.7|6501.5|6498.7|6500|6497.2|15
1621588300000|2021-05-21 09:11:40|6546.3|6543.5|6546.4|6543.6|6546.5|6543.7|6545.9|6543.1|23
1621586620000|2021-05-21 08:43:40|6499.9|6497.1|6499.4|6496.6|6501|6498.2|6499.4|6496.6|14
1621586630000|2021-05-21 08:43:50|6499|6496.2|6500|6497.2|6500|6497.2|6499|6496.2|66
1621588310000|2021-05-21 09:11:50|6546.3|6543.5|6546.9|6544.1|6547.5|6544.7|6546.3|6543.5|27
1621586640000|2021-05-21 08:44:00|6500.5|6497.7|6501.3|6498.5|6502|6499.2|6500.4|6497.6|158
1621588320000|2021-05-21 09:12:00|6547|6544.2|6544.9|6542.1|6548.5|6545.7|6544.5|6541.7|142
1621586650000|2021-05-21 08:44:10|6501|6498.2|6509.5|6506.7|6509.5|6506.7|6501|6498.2|299
1621586660000|2021-05-21 08:44:20|6509|6506.2|6507.3|6504.5|6509|6506.2|6506.5|6503.7|120
1621588330000|2021-05-21 09:12:10|6545.9|6543.1|6545.9|6543.1|6546.9|6544.1|6545.9|6543.1|3
1621586670000|2021-05-21 08:44:30|6506.9|6504.1|6507|6504.2|6508|6505.2|6506.9|6504.1|63
1621586680000|2021-05-21 08:44:40|6508.3|6505.5|6508.5|6505.7|6510.4|6507.6|6508.3|6505.5|81
1621588340000|2021-05-21 09:12:20|6545.8|6543|6545.9|6543.1|6546|6543.2|6545.4|6542.6|4
1621586690000|2021-05-21 08:44:50|6508.9|6506.1|6507.6|6504.8|6509.5|6506.7|6507.5|6504.7|86
1621586700000|2021-05-21 08:45:00|6508|6505.2|6508.4|6505.6|6509.4|6506.6|6508|6505.2|64
1621588350000|2021-05-21 09:12:30|6546.3|6543.5|6544.9|6542.1|6546.4|6543.6|6544.8|6542|32
1621586710000|2021-05-21 08:45:10|6508.9|6506.1|6508.8|6506|6510.1|6507.3|6508.3|6505.5|53
1621586720000|2021-05-21 08:45:20|6508.9|6506.1|6505.9|6503.1|6508.9|6506.1|6505.9|6503.1|72
1621588360000|2021-05-21 09:12:40|6545.3|6542.5|6545.3|6542.5|6545.5|6542.7|6544.8|6542|15
1621586730000|2021-05-21 08:45:30|6506.3|6503.5|6506.9|6504.1|6506.9|6504.1|6506.3|6503.5|68
1621586740000|2021-05-21 08:45:40|6508.1|6505.3|6510.9|6508.1|6510.9|6508.1|6508.1|6505.3|147
1621588370000|2021-05-21 09:12:50|6545.5|6542.7|6543.9|6541.1|6545.9|6543.1|6542.5|6539.7|173
1621586750000|2021-05-21 08:45:50|6511.3|6508.5|6512.9|6510.1|6513.5|6510.7|6511.3|6508.5|41
1621586760000|2021-05-21 08:46:00|6512.5|6509.7|6512.5|6509.7|6513.5|6510.7|6511.9|6509.1|38
1621588380000|2021-05-21 09:13:00|6544.3|6541.5|6544.4|6541.6|6544.8|6542|6543.8|6541|9
1621586770000|2021-05-21 08:46:10|6512.4|6509.6|6514.9|6512.1|6514.9|6512.1|6511.9|6509.1|43
1621586780000|2021-05-21 08:46:20|6514.5|6511.7|6513|6510.2|6514.5|6511.7|6512.4|6509.6|115
1621588390000|2021-05-21 09:13:10|6544.5|6541.7|6544.3|6541.5|6544.9|6542.1|6544.3|6541.5|6
1621586790000|2021-05-21 08:46:30|6513.1|6510.3|6516|6513.2|6517|6514.2|6513.1|6510.3|728
1621586800000|2021-05-21 08:46:40|6515.9|6513.1|6515.5|6512.7|6516.5|6513.7|6514.5|6511.7|60
1621588400000|2021-05-21 09:13:20|6544.4|6541.6|6544.3|6541.5|6544.8|6542|6544.3|6541.5|5
1621586810000|2021-05-21 08:46:50|6515|6512.2|6517|6514.2|6517.5|6514.7|6514.5|6511.7|153
1621588410000|2021-05-21 09:13:30|6543.9|6541.1|6544.5|6541.7|6544.5|6541.7|6543.9|6541.1|29
1621586820000|2021-05-21 08:47:00|6516.9|6514.1|6515|6512.2|6516.9|6514.1|6515|6512.2|46
1621586830000|2021-05-21 08:47:10|6514.9|6512.1|6515.5|6512.7|6515.5|6512.7|6514.9|6512.1|9
1621588420000|2021-05-21 09:13:40|6545.3|6542.5|6544.8|6542|6545.3|6542.5|6544.8|6542|17
1621586840000|2021-05-21 08:47:20|6515.9|6513.1|6515|6512.2|6517.4|6514.6|6515|6512.2|28
1621586850000|2021-05-21 08:47:30|6515.5|6512.7|6517|6514.2|6517.5|6514.7|6515.5|6512.7|55
1621588430000|2021-05-21 09:13:50|6544.3|6541.5|6543.8|6541|6544.3|6541.5|6543.4|6540.6|3
1621586860000|2021-05-21 08:47:40|6517.5|6514.7|6516.4|6513.6|6518.5|6515.7|6516.4|6513.6|46
1621586870000|2021-05-21 08:47:50|6515.9|6513.1|6513.3|6510.5|6516|6513.2|6512.9|6510.1|455
1621588440000|2021-05-21 09:14:00|6543.3|6540.5|6541.5|6538.7|6543.3|6540.5|6539.3|6536.5|156
1621586880000|2021-05-21 08:48:00|6512.9|6510.1|6510.4|6507.6|6513.4|6510.6|6509.8|6507|71
1621586890000|2021-05-21 08:48:10|6510|6507.2|6510.4|6507.6|6511.4|6508.6|6510|6507.2|13
1621588450000|2021-05-21 09:14:10|6541.3|6538.5|6540.3|6537.5|6541.9|6539.1|6539.9|6537.1|171
1621586900000|2021-05-21 08:48:20|6510.3|6507.5|6509.8|6507|6510.3|6507.5|6509.3|6506.5|1
1621586910000|2021-05-21 08:48:30|6509.3|6506.5|6509.3|6506.5|6510.3|6507.1|6509|6506.2|2
1621588460000|2021-05-21 09:14:20|6539.5|6536.7|6537.3|6534.5|6539.5|6536.7|6536.3|6533.5|118
1621586920000|2021-05-21 08:48:40|6508.4|6505.6|6507.9|6505.1|6508.7|6505.9|6506.3|6503.5|93
1621586930000|2021-05-21 08:48:50|6508.3|6505.5|6506.9|6504.1|6508.5|6505.7|6506.3|6503.5|23
1621588470000|2021-05-21 09:14:30|6537.7|6534.9|6537.3|6534.5|6538.3|6535.5|6537.3|6534.5|31
1621586940000|2021-05-21 08:49:00|6506.8|6504|6506.5|6503.7|6507.4|6504.6|6505.5|6502.7|19
1621586950000|2021-05-21 08:49:10|6507|6504.2|6510.4|6507.6|6510.4|6507.6|6507|6504.2|45
1621588480000|2021-05-21 09:14:40|6536.3|6533.5|6534.8|6532|6536.3|6533.5|6532.9|6530.1|260
1621586960000|2021-05-21 08:49:20|6509.9|6507.1|6510|6507.2|6511|6508.2|6509.9|6507.1|22
1621586970000|2021-05-21 08:49:30|6510.9|6508.1|6509.5|6506.7|6511.5|6508.7|6509.4|6506.6|60
1621588490000|2021-05-21 09:14:50|6534.7|6531.9|6533.3|6530.5|6537.4|6532.1|6531.9|6527.4|478
1621586980000|2021-05-21 08:49:40|6509|6506.2|6509.9|6507.1|6510|6507.2|6509|6506.2|2
1621586990000|2021-05-21 08:49:50|6510.2|6507.4|6511.9|6509.1|6512|6509.2|6510.2|6507.4|24
1621588500000|2021-05-21 09:15:00|6534.3|6531.5|6532.9|6530.1|6534.5|6531.7|6532.9|6530.1|21
1621587000000|2021-05-21 08:50:00|6512|6509.2|6512.3|6509.5|6512.9|6510.1|6511|6508.2|25
1621587010000|2021-05-21 08:50:10|6512.8|6510|6514.3|6511.5|6514.3|6511.5|6512.8|6510|79
1621588510000|2021-05-21 09:15:10|6533.4|6530.6|6535.8|6533|6535.9|6533.1|6533.4|6530.6|11
1621587020000|2021-05-21 08:50:20|6514.2|6511.4|6512.9|6510.1|6514.2|6511.4|6512.9|6510.1|5
1621588520000|2021-05-21 09:15:20|6535.9|6533.1|6537.9|6535.1|6538.9|6536.1|6535.8|6533|12
1621587030000|2021-05-21 08:50:30|||||||||9
1621588530000|2021-05-21 09:15:30|6538.4|6535.6|6539.8|6537|6539.8|6537|6538.4|6535.6|16
1621587040000|2021-05-21 08:50:40|6513.4|6510.6|6514.3|6511.5|6514.3|6511.5|6513.4|6510.6|11
1621587050000|2021-05-21 08:50:50|6513.5|6510.7|6512.4|6509.6|6513.5|6510.7|6512.3|6509.5|53
1621588540000|2021-05-21 09:15:40|6539.9|6537.1|6539.9|6537.1|6540.8|6538|6539.4|6536.6|19
1621587060000|2021-05-21 08:51:00|6512.3|6509.5|6511.9|6509.1|6512.9|6510.1|6511.4|6508.6|74
1621588550000|2021-05-21 09:15:50|6539.4|6536.6|6539.3|6536.5|6539.4|6536.6|6539.3|6536.5|2
1621587070000|2021-05-21 08:51:10|6512|6509.2|6512|6509.2|6513|6510.2|6512|6509.2|24
1621587080000|2021-05-21 08:51:20|6511.9|6509.1|6511|6508.2|6511.9|6509.1|6511|6508.2|0
1621588560000|2021-05-21 09:16:00|6538.3|6535.5|6537|6534.2|6538.3|6535.5|6536.3|6533.5|14
1621587090000|2021-05-21 08:51:30|6510.9|6508.1|6508.9|6506.1|6511|6508.2|6508.9|6506.1|21
1621587100000|2021-05-21 08:51:40|6508.5|6505.7|6508|6505.2|6508.5|6505.7|6507.9|6505.1|1
1621588570000|2021-05-21 09:16:10|6536.9|6534.1|6537.4|6534.6|6537.5|6534.7|6536.9|6534.1|4
1621587110000|2021-05-21 08:51:50|6507.9|6505.1|6506.5|6503.7|6507.9|6505.1|6506.5|6503.7|46
1621588580000|2021-05-21 09:16:20|6537.3|6534.5|6536.4|6533.6|6537.3|6534.5|6535.9|6533.1|1
1621587120000|2021-05-21 08:52:00|6506.9|6504.1|6507.9|6505.1|6508|6505.2|6506.9|6504.1|29
1621587130000|2021-05-21 08:52:10|6508|6505.2|6509.4|6506.6|6509.5|6506.7|6507.5|6504.7|2
1621588590000|2021-05-21 09:16:30|6535.7|6532.9|6533.9|6531.1|6535.7|6532.9|6532.9|6530.1|231
1621587140000|2021-05-21 08:52:20|6509|6506.2|6510.3|6507.5|6510.5|6507.7|6509|6506.2|27
1621588600000|2021-05-21 09:16:40|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|16
1621587150000|2021-05-21 08:52:30|6510.4|6507.6|6511.3|6508.5|6511.4|6508.6|6510.4|6507.6|5
1621588610000|2021-05-21 09:16:50|6535|6532.2|6535.9|6533.1|6536.9|6534.1|6535|6532.2|9
1621587160000|2021-05-21 08:52:40|6511.4|6508.6|6509.9|6507.1|6511.4|6508.6|6509.9|6507.1|12
1621587170000|2021-05-21 08:52:50|6510.3|6507.5|6510.4|6507.6|6510.5|6507.7|6510.3|6507.5|13
1621588620000|2021-05-21 09:17:00|6536|6533.2|6535|6532.2|6536.9|6534.1|6535|6532.2|5
1621587180000|2021-05-21 08:53:00|6511.4|6508.6|6509.4|6506.6|6511.4|6508.6|6509.3|6506.5|77
1621587200000|2021-05-21 08:53:20|6508.9|6506.1|6507.9|6505.1|6509.5|6506.7|6507.8|6505|78
1621588630000|2021-05-21 09:17:10|6535.4|6532.6|6531.4|6528.6|6535.4|6532.6|6530.9|6528.1|166
1621587210000|2021-05-21 08:53:30|6507.8|6505|6504.4|6501.6|6507.9|6505.1|6504.3|6501.5|86
1621587220000|2021-05-21 08:53:40|6504.3|6501.5|6503.8|6501|6504.9|6502.1|6502.8|6500|140
1621588640000|2021-05-21 09:17:20|6531.3|6528.5|6532.9|6530.1|6533.5|6530.7|6531.3|6528.5|114
1621587230000|2021-05-21 08:53:50|6503.9|6501.1|6504.9|6502.1|6504.9|6502.1|6503.9|6501.1|27
1621588650000|2021-05-21 09:17:30|6532.8|6530|6531.8|6529|6532.8|6530|6531.3|6528.5|81
1621587240000|2021-05-21 08:54:00|6504.8|6502|6504.4|6501.6|6504.9|6502.1|6504.3|6501.5|21
1621587250000|2021-05-21 08:54:10|6504.3|6501.5|6505.3|6502.5|6505.3|6502.5|6504.3|6501.5|2
1621588660000|2021-05-21 09:17:40|6531.3|6528.5|6531.5|6528.7|6531.8|6529|6531.3|6528.5|1
1621587260000|2021-05-21 08:54:20|6504.9|6502.1|6505.5|6502.7|6505.5|6502.7|6504.9|6502.1|7
1621587270000|2021-05-21 08:54:30|||||||||21
1621588670000|2021-05-21 09:17:50|6532.7|6529.9|6532.4|6529.6|6532.9|6530.1|6532.3|6529.5|3
1621587280000|2021-05-21 08:54:40|6504.5|6501.7|6503.5|6500.7|6504.9|6502.1|6503.5|6500.7|50
1621587290000|2021-05-21 08:54:50|6504|6501.2|6502.9|6500.1|6504|6501.2|6502.9|6500.1|10
1621588680000|2021-05-21 09:18:00|6532.3|6529.5|6532.3|6529.5|6532.8|6530|6532.3|6529.5|4
1621587300000|2021-05-21 08:55:00|6503.4|6500.6|6502|6499.2|6503.4|6500.6|6501.5|6498.7|15
1621587310000|2021-05-21 08:55:10|6502.5|6499.7|6504.5|6501.7|6504.5|6501.7|6502.5|6499.7|74
1621588690000|2021-05-21 09:18:10|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|0
1621587320000|2021-05-21 08:55:20|6504.9|6502.1|6503.9|6501.1|6504.9|6502.1|6503.9|6501.1|4
1621588700000|2021-05-21 09:18:20|6531.8|6529|6530.9|6528.1|6531.8|6529|6530.9|6528.1|12
1621587330000|2021-05-21 08:55:30|6504.1|6501.3|6506.5|6503.7|6507.9|6505.1|6504.1|6501.3|50
1621587340000|2021-05-21 08:55:40|6506.4|6503.6|6506.9|6504.1|6506.9|6504.1|6506.4|6503.6|1
1621588710000|2021-05-21 09:18:30|6530.3|6527.5|6530.9|6528.1|6530.9|6528.1|6529.9|6527.1|22
1621587350000|2021-05-21 08:55:50|6506.4|6503.6|6506|6503.2|6506.9|6504.1|6505.4|6502.6|179
1621587360000|2021-05-21 08:56:00|6505.9|6503.1|6506|6503.2|6506|6503.2|6505.9|6503.1|0
1621588720000|2021-05-21 09:18:40|6530.8|6528|6530.8|6528|6530.8|6528|6530.3|6527.5|4
1621587370000|2021-05-21 08:56:10|6506.5|6503.7|6507.4|6504.6|6508.4|6505.6|6506.4|6503.6|5
1621587380000|2021-05-21 08:56:20|6507.5|6504.7|6507.5|6504.7|6507.5|6504.7|6507.4|6504.6|0
1621588730000|2021-05-21 09:18:50|6530.3|6527.5|6530.8|6528|6530.8|6528|6530.3|6527.5|3
1621587390000|2021-05-21 08:56:30|6507.9|6505.1|6507.9|6505.1|6507.9|6505.1|6506.9|6504.1|201
1621587420000|2021-05-21 08:57:00|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|1
1621588740000|2021-05-21 09:19:00|6530.9|6528.1|6530.8|6528|6531.3|6528.5|6530.8|6528|3
1621587430000|2021-05-21 08:57:10|6507.5|6504.7|6508.4|6505.6|6508.4|6505.6|6507.5|6504.7|1
1621587440000|2021-05-21 08:57:20|6508.8|6506|6506.9|6504.1|6508.8|6506|6506.9|6504.1|111
1621588750000|2021-05-21 09:19:10|6530.9|6528.1|6530.9|6528.1|6531.3|6528.5|6530.3|6527.5|13
1621587450000|2021-05-21 08:57:30|6506.8|6504|6507.9|6505.1|6507.9|6505.1|6506.5|6503.7|25
1621588760000|2021-05-21 09:19:20|6531.4|6528.6|6531.8|6529|6531.9|6529.1|6531.3|6528.5|4
1621587460000|2021-05-21 08:57:40|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|1
1621587470000|2021-05-21 08:57:50|6508.6|6505.8|6509.5|6506.7|6509.5|6506.7|6508.6|6505.8|1
1621588770000|2021-05-21 09:19:30|6531.9|6529.1|6532.3|6529.5|6533.8|6531|6531.9|6529.1|21
1621587480000|2021-05-21 08:58:00|6509.9|6507.1|6509.4|6506.6|6509.9|6507.1|6509.4|6506.6|18
1621587490000|2021-05-21 08:58:10|6509.9|6507.1|6511|6508.2|6511.4|6508.6|6509.9|6507.1|21
1621588780000|2021-05-21 09:19:40|6531.3|6528.5|6530.8|6528|6531.3|6528.5|6530.8|6528|9
1621587500000|2021-05-21 08:58:20|6510.9|6508.1|6510.9|6508.1|6512|6509.2|6510.9|6508.1|5
1621588790000|2021-05-21 09:19:50|6530.7|6527.9|6530.9|6528.1|6530.9|6528.1|6530.3|6527.5|4
1621587510000|2021-05-21 08:58:30|6510.4|6507.6|6510.5|6507.7|6510.5|6507.7|6510.4|6507.6|0
1621587520000|2021-05-21 08:58:40|6510.4|6507.6|6511.4|6508.6|6511.4|6508.6|6510.4|6507.6|2
1621588800000|2021-05-21 09:20:00|6530.8|6528|6531.5|6528.7|6531.5|6528.7|6530.8|6528|3
1621587530000|2021-05-21 08:58:50|6511.3|6508.5|6511.9|6509.1|6511.9|6509.1|6511.3|6508.5|1
1621587540000|2021-05-21 08:59:00|6511.5|6508.7|6511.4|6508.6|6512.3|6509.5|6511.4|6508.6|12
1621588810000|2021-05-21 09:20:10|6531.4|6528.6|6531.8|6529|6532.3|6529.5|6531.4|6528.6|3
1621587550000|2021-05-21 08:59:10|6511.5|6508.7|6512|6509.2|6512.5|6509.7|6511.4|6508.6|55
1621588820000|2021-05-21 09:20:20|6531.7|6528.9|6532.8|6530|6533|6530.2|6531.3|6528.5|31
1621587560000|2021-05-21 08:59:20|6511.9|6509.1|6512.4|6509.6|6512.4|6509.6|6511.9|6509.1|4
1621587570000|2021-05-21 08:59:30|6512.3|6509.5|6512.9|6510.1|6512.9|6510.1|6511.4|6508.6|20
1621588830000|2021-05-21 09:20:30|6532.9|6530.1|6533.9|6531.1|6533.9|6531.1|6532.9|6530.1|34
1621587580000|2021-05-21 08:59:40|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|6513.9|6511.1|5
1621587590000|2021-05-21 08:59:50|6515.4|6512.6|6515.3|6512.5|6515.4|6512.6|6515.3|6512.5|131
1621588840000|2021-05-21 09:20:40|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534.3|6531.5|1
1621587600000|2021-05-21 09:00:00|6515.4|6512.6|6515.3|6512.5|6517.4|6514.6|6515.3|6512.5|55
1621587610000|2021-05-21 09:00:10|6515.4|6512.6|6516.8|6514|6516.8|6514|6515.4|6512.6|24
1621588850000|2021-05-21 09:20:50|6534.9|6532.1|6535.3|6532.5|6535.3|6532.5|6534.9|6532.1|8
1621587620000|2021-05-21 09:00:20|6516.3|6513.5|6521.3|6518.5|6521.9|6519.1|6515.8|6513|106
1621587630000|2021-05-21 09:00:30|6520.9|6518.1|6519|6516.2|6521|6518.2|6519|6516.2|102
1621588860000|2021-05-21 09:21:00|6535.1|6532.3|6532.8|6530|6535.1|6532.3|6532.3|6529.5|24
1621587640000|2021-05-21 09:00:40|6519.5|6516.7|6520.3|6517.5|6520.9|6518.1|6519.5|6516.7|35
1621587650000|2021-05-21 09:00:50|6519.9|6517.1|6517.9|6515.1|6519.9|6517.1|6517.9|6515.1|19
1621588870000|2021-05-21 09:21:10|6532.9|6530.1|6532.8|6530|6532.9|6530.1|6532.8|6530|2
1621587660000|2021-05-21 09:01:00|6519|6516.2|6520.3|6517.5|6520.9|6518.1|6519|6516.2|28
1621587670000|2021-05-21 09:01:10|6519.9|6517.1|6520.5|6517.7|6521.8|6519|6519.9|6517.1|209
1621588880000|2021-05-21 09:21:20|6532.7|6529.9|6533.3|6530.5|6533.8|6531|6532.3|6529.5|15
1621587680000|2021-05-21 09:01:20|6521.3|6518.5|6521.4|6518.6|6523|6520.2|6520.9|6518.1|41
1621587690000|2021-05-21 09:01:30|6520.9|6518.1|6521.4|6518.6|6521.4|6518.6|6519.4|6516.6|164
1621588890000|2021-05-21 09:21:30|6533.4|6530.6|6534.9|6532.1|6534.9|6532.1|6533.3|6530.5|63
1621587700000|2021-05-21 09:01:40|6521|6518.2|6521.3|6518.5|6521.4|6518.6|6520.9|6518.1|11
1621587710000|2021-05-21 09:01:50|6521.4|6518.6|6522.9|6520.1|6523.4|6520.6|6521.4|6518.6|62
1621588900000|2021-05-21 09:21:40|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|28
1621587720000|2021-05-21 09:02:00|6523.4|6520.6|6526.5|6523.7|6526.5|6523.7|6523.4|6520.6|269
1621587730000|2021-05-21 09:02:10|6526.3|6523.5|6528|6525.2|6528.5|6525.7|6526.3|6523.5|224
1621588910000|2021-05-21 09:21:50|6534.9|6532.1|6533.9|6531.1|6534.9|6532.1|6533.5|6530.7|17
1621587740000|2021-05-21 09:02:20|6527.9|6525.1|6527|6524.2|6528|6525.2|6526.4|6523.6|99
1621587750000|2021-05-21 09:02:30|6527.1|6524.3|6526.9|6524.1|6528.5|6525.7|6525.8|6523|109
1621588920000|2021-05-21 09:22:00|6533.5|6530.7|6534.9|6532.1|6534.9|6532.1|6533.5|6530.7|1
1621588930000|2021-05-21 09:22:10|6534.3|6531.5|6533.9|6531.1|6534.3|6531.5|6533.9|6531.1|7
1621587760000|2021-05-21 09:02:40|6526.5|6523.7|6528.5|6525.7|6528.5|6525.7|6526.5|6523.7|71
1621587770000|2021-05-21 09:02:50|6528.4|6525.6|6527|6524.2|6528.4|6525.6|6527|6524.2|11
1621588940000|2021-05-21 09:22:20|6533.5|6530.7|6533.4|6530.6|6533.9|6531.1|6533.4|6530.6|2
1621587780000|2021-05-21 09:03:00|6526.9|6524.1|6527.5|6524.7|6528.9|6526.1|6525.5|6522.7|188
1621588950000|2021-05-21 09:22:30|6533.5|6530.7|6531.9|6529.1|6533.5|6530.7|6531.9|6529.1|6
1621587790000|2021-05-21 09:03:10|6527.9|6525.1|6539|6536.2|6539.9|6537.1|6527.9|6525.1|951
1621587800000|2021-05-21 09:03:20|6538.5|6535.7|6542|6539.2|6542.7|6539.9|6537.9|6535.1|489
1621588960000|2021-05-21 09:22:40|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|0
1621587810000|2021-05-21 09:03:30|6541.6|6538.8|6539.6|6536.8|6541.6|6538.8|6539|6536.2|318
1621587820000|2021-05-21 09:03:40|6540|6537.2|6539.5|6536.7|6540.1|6537.3|6539.5|6536.7|7
1621588970000|2021-05-21 09:22:50|6531.3|6528.5|6530.9|6528.1|6531.4|6528.6|6530.4|6527.6|10
1621587830000|2021-05-21 09:03:50|6540|6537.2|6540.2|6537.4|6540.7|6537.9|6539.5|6536.7|67
1621587840000|2021-05-21 09:04:00|6540.6|6537.8|6539.7|6536.9|6540.7|6537.9|6539.6|6536.8|123
1621588980000|2021-05-21 09:23:00|6531.1|6528.3|6532.3|6529.5|6533.5|6530.7|6531.1|6528.3|17
1621587850000|2021-05-21 09:04:10|6539.6|6536.8|6542.2|6539.4|6542.7|6539.9|6539.6|6536.8|120
1621587860000|2021-05-21 09:04:20|6542.7|6539.9|6541.7|6538.9|6543.7|6540.9|6541.1|6538.3|49
1621588990000|2021-05-21 09:23:10|6531.9|6529.1|6531.5|6528.7|6531.9|6529.1|6530.9|6528.1|44
1621587870000|2021-05-21 09:04:30|6542.1|6539.3|6541.6|6538.8|6542.2|6539.4|6541.1|6538.3|23
1621587880000|2021-05-21 09:04:40|6542.1|6539.3|6542.5|6539.7|6544.5|6541.7|6542.1|6539.3|156
1621589000000|2021-05-21 09:23:20|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.4|6528.6|9
1621587890000|2021-05-21 09:04:50|6542.7|6539.9|6538.4|6535.6|6544|6541.2|6538.4|6535.6|391
1621587900000|2021-05-21 09:05:00|6538.5|6535.7|6538.5|6535.7|6539.5|6536.7|6536|6533.2|32
1621589020000|2021-05-21 09:23:40|6531.8|6529|6531.4|6528.6|6531.8|6529|6531.4|6528.6|0
1621587910000|2021-05-21 09:05:10|6539|6536.2|6538.5|6535.7|6539.5|6536.7|6538.5|6535.7|16
1621587920000|2021-05-21 09:05:20|6539|6536.2|6540.9|6538.1|6541|6538.2|6539|6536.2|68
1621589030000|2021-05-21 09:23:50|6531.8|6529|6531.8|6529|6531.8|6529|6531.8|6529|12
1621587930000|2021-05-21 09:05:30|6540.5|6537.7|6542.9|6540.1|6543.1|6540.3|6540.5|6537.7|353
1621587940000|2021-05-21 09:05:40|6543|6540.2|6543.9|6541.1|6544|6541.2|6542.4|6539.6|14
1621589040000|2021-05-21 09:24:00|6531.4|6528.6|6531.5|6528.7|6531.5|6528.7|6530.4|6527.6|1
1621587950000|2021-05-21 09:05:50|6543.4|6540.6|6542.1|6539.3|6544.3|6541.5|6541.8|6539|282
1621587960000|2021-05-21 09:06:00|6541.7|6538.9|6541.2|6538.4|6542.3|6539.5|6540.3|6537.5|146
1621589050000|2021-05-21 09:24:10|6531.9|6529.1|6530|6527.2|6532.3|6529.5|6529.9|6527.1|9
1621587970000|2021-05-21 09:06:10|6541.3|6538.5|6542.7|6539.9|6543.3|6540.5|6540.7|6537.9|67
1621587980000|2021-05-21 09:06:20|6542.3|6539.5|6541.2|6538.4|6542.3|6539.5|6541.2|6538.4|70
1621589060000|2021-05-21 09:24:20|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|0
1621587990000|2021-05-21 09:06:30|6541.1|6538.3|6540.3|6537.5|6541.1|6538.3|6539.7|6536.9|12
1621588000000|2021-05-21 09:06:40|6540.2|6537.4|6538.3|6535.5|6540.3|6537.5|6538.2|6535.4|97
1621589070000|2021-05-21 09:24:30|6530.4|6527.6|6532.3|6529.5|6532.4|6529.6|6530.4|6527.6|3
1621588010000|2021-05-21 09:06:50|6537.7|6534.9|6540.3|6537.5|6540.3|6537.5|6537.7|6534.9|30
1621588020000|2021-05-21 09:07:00|6541.1|6538.3|6541.3|6538.5|6541.3|6538.5|6540.3|6537.5|208
1621589080000|2021-05-21 09:24:40|6532|6529.2|6532.9|6530.1|6533|6530.2|6532|6529.2|0
1621588030000|2021-05-21 09:07:10|6541.7|6538.9|6541.7|6538.9|6542.3|6539.5|6541.3|6538.5|12
1621588040000|2021-05-21 09:07:20|6542.9|6540.1|6544.2|6541.4|6544.3|6541.5|6542.8|6540|45
1621589090000|2021-05-21 09:24:50|6533.3|6530.5|6532.4|6529.6|6533.3|6530.5|6532.4|6529.6|3
1621588050000|2021-05-21 09:07:30|6544.3|6541.5|6549.8|6547|6550.9|6548.1|6544.3|6541.5|772
1621588060000|2021-05-21 09:07:40|6548.9|6546.1|6548.9|6546.1|6550.9|6548.1|6548.4|6545.1|206
1621589100000|2021-05-21 09:25:00|6532.6|6529.8|6533.4|6530.6|6533.5|6530.7|6532.6|6529.8|16
1621588070000|2021-05-21 09:07:50|6549.4|6546.6|6550.4|6547.6|6550.9|6548.1|6548.9|6546.1|68
1621588080000|2021-05-21 09:08:00|6550.8|6548|6550|6547.2|6550.8|6548|6549.9|6547.1|10
1621589110000|2021-05-21 09:25:10|6532.9|6530.1|6532.5|6529.7|6532.9|6530.1|6532.4|6529.6|2
1621588090000|2021-05-21 09:08:10|6550.4|6547.6|6547.7|6544.9|6550.4|6547.6|6547.5|6544.7|92
1621588100000|2021-05-21 09:08:20|6548.6|6545.8|6550.5|6547.7|6550.5|6547.7|6548.6|6545.8|15
1621589120000|2021-05-21 09:25:20|6532.4|6529.6|6532.4|6529.6|6532.5|6529.7|6532.4|6529.6|3
1621588110000|2021-05-21 09:08:30|6550.1|6547.3|6551|6548.2|6551.5|6548.7|6549.9|6547.1|23
1621588120000|2021-05-21 09:08:40|6551.5|6548.7|6550|6547.2|6552|6549.2|6549.4|6546.6|61
1621589130000|2021-05-21 09:25:30|6532.5|6529.7|6532.9|6530.1|6533.4|6530.6|6532.5|6529.7|1
1621588130000|2021-05-21 09:08:50|6550.4|6547.6|6551.9|6549.1|6552.4|6549.6|6550.4|6547.6|150
1621588140000|2021-05-21 09:09:00|6552|6549.2|6552.5|6549.7|6552.5|6549.7|6552|6549.2|50
1621589140000|2021-05-21 09:25:40|6532.8|6530|6532.4|6529.6|6532.8|6530|6532.4|6529.6|4
1621588150000|2021-05-21 09:09:10|6551.3|6548.5|6552|6549.2|6552.1|6549.3|6550.9|6548.1|25
1621588160000|2021-05-21 09:09:20|6551.9|6549.1|6551.5|6548.7|6551.9|6549.1|6550.5|6547.7|129
1621589150000|2021-05-21 09:25:50|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|0
1621588170000|2021-05-21 09:09:30|6551.1|6548.3|6551.9|6549.1|6551.9|6549.1|6551|6548.2|36
1621588180000|2021-05-21 09:09:40|6552|6549.2|6552.4|6549.6|6552.5|6549.7|6550.9|6548.1|19
1621589160000|2021-05-21 09:26:00|6533.3|6530.5|6533.3|6530.5|6534.4|6531.6|6533.3|6530.5|24
1621588190000|2021-05-21 09:09:50|6551.9|6549.1|6552.5|6549.7|6552.5|6549.7|6551.9|6549.1|41
1621588200000|2021-05-21 09:10:00|6552.3|6549.5|6550.9|6548.1|6552.3|6549.5|6550.9|6548.1|58
1621589170000|2021-05-21 09:26:10|6532.4|6529.6|6533.4|6530.6|6533.4|6530.6|6532.4|6529.6|0
1621588210000|2021-05-21 09:10:10|6550.5|6547.7|6551.4|6548.6|6551.5|6548.7|6550.5|6547.7|182
1621588220000|2021-05-21 09:10:20|6551.5|6548.7|6551.4|6548.6|6552|6549.2|6551.4|6548.6|14
1621589180000|2021-05-21 09:26:20|6533.3|6530.5|6534.4|6531.6|6534.4|6531.6|6533.3|6530.5|1
1621588230000|2021-05-21 09:10:30|6549.3|6546.5|6546.9|6544.1|6549.3|6546.5|6546.9|6544.1|38
1621589190000|2021-05-21 09:26:30|6534.3|6531.5|6534.3|6531.5|6534.9|6532.1|6534.3|6531.5|2
1621588240000|2021-05-21 09:10:40|6547.5|6544.7|6549|6546.2|6549.9|6547.1|6547.5|6544.7|50
1621588250000|2021-05-21 09:10:50|6549.5|6546.7|6549.4|6546.6|6550.5|6547.7|6549.4|6546.6|21
1621589200000|2021-05-21 09:26:40|6534.4|6531.6|6533.3|6530.5|6534.4|6531.6|6533.3|6530.5|7
1621588260000|2021-05-21 09:11:00|6549.5|6546.7|6550.4|6547.6|6551.5|6548.7|6549.4|6546.6|28
1621588270000|2021-05-21 09:11:10|6550.5|6547.7|6549.5|6546.7|6550.5|6547.7|6549.4|6546.6|57
1621589210000|2021-05-21 09:26:50|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|6533.3|6530.5|7
1621588280000|2021-05-21 09:11:20|6549.9|6547.1|6547.5|6544.7|6549.9|6547.1|6547.4|6544.6|26
1621588290000|2021-05-21 09:11:30|6547.9|6545.1|6546.4|6543.6|6548.5|6545.7|6545.9|6543.1|61
1621589220000|2021-05-21 09:27:00|6533.5|6530.7|6535.3|6532.5|6535.3|6532.5|6533.5|6530.7|30
1621588300000|2021-05-21 09:11:40|6546.3|6543.5|6546.4|6543.6|6546.5|6543.7|6545.9|6543.1|23
1621588310000|2021-05-21 09:11:50|6546.3|6543.5|6546.9|6544.1|6547.5|6544.7|6546.3|6543.5|27
1621589230000|2021-05-21 09:27:10|6534.9|6532.1|6534.3|6531.5|6534.9|6532.1|6534.3|6531.5|31
1621588320000|2021-05-21 09:12:00|6547|6544.2|6544.9|6542.1|6548.5|6545.7|6544.5|6541.7|142
1621588330000|2021-05-21 09:12:10|6545.9|6543.1|6545.9|6543.1|6546.9|6544.1|6545.9|6543.1|3
1621589240000|2021-05-21 09:27:20|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534|6531.2|0
1621588340000|2021-05-21 09:12:20|6545.8|6543|6545.9|6543.1|6546|6543.2|6545.4|6542.6|4
1621588350000|2021-05-21 09:12:30|6546.3|6543.5|6544.9|6542.1|6546.4|6543.6|6544.8|6542|32
1621589250000|2021-05-21 09:27:30|6534.8|6532|6534.3|6531.5|6534.8|6532|6534.3|6531.5|2
1621588360000|2021-05-21 09:12:40|6545.3|6542.5|6545.3|6542.5|6545.5|6542.7|6544.8|6542|15
1621588370000|2021-05-21 09:12:50|6545.5|6542.7|6543.9|6541.1|6545.9|6543.1|6542.5|6539.7|173
1621589260000|2021-05-21 09:27:40|6534.4|6531.6|6530.5|6527.7|6534.4|6531.6|6530|6527.2|33
1621588380000|2021-05-21 09:13:00|6544.3|6541.5|6544.4|6541.6|6544.8|6542|6543.8|6541|9
1621588390000|2021-05-21 09:13:10|6544.5|6541.7|6544.3|6541.5|6544.9|6542.1|6544.3|6541.5|6
1621589270000|2021-05-21 09:27:50|6531|6528.2|6531.4|6528.6|6531.4|6528.6|6530.9|6528.1|7
1621588400000|2021-05-21 09:13:20|6544.4|6541.6|6544.3|6541.5|6544.8|6542|6544.3|6541.5|5
1621588410000|2021-05-21 09:13:30|6543.9|6541.1|6544.5|6541.7|6544.5|6541.7|6543.9|6541.1|29
1621589280000|2021-05-21 09:28:00|6531.3|6528.5|6532.4|6529.6|6532.4|6529.6|6530.9|6528.1|77
1621588420000|2021-05-21 09:13:40|6545.3|6542.5|6544.8|6542|6545.3|6542.5|6544.8|6542|17
1621588430000|2021-05-21 09:13:50|6544.3|6541.5|6543.8|6541|6544.3|6541.5|6543.4|6540.6|3
1621589290000|2021-05-21 09:28:10|6532.3|6529.5|6532.4|6529.6|6532.9|6530.1|6532.3|6529.5|60
1621588440000|2021-05-21 09:14:00|6543.3|6540.5|6541.5|6538.7|6543.3|6540.5|6539.3|6536.5|156
1621588450000|2021-05-21 09:14:10|6541.3|6538.5|6540.3|6537.5|6541.9|6539.1|6539.9|6537.1|171
1621589300000|2021-05-21 09:28:20|6532.3|6529.5|6532.5|6529.7|6532.5|6529.7|6532.3|6529.5|0
1621588460000|2021-05-21 09:14:20|6539.5|6536.7|6537.3|6534.5|6539.5|6536.7|6536.3|6533.5|118
1621588470000|2021-05-21 09:14:30|6537.7|6534.9|6537.3|6534.5|6538.3|6535.5|6537.3|6534.5|31
1621589310000|2021-05-21 09:28:30|6533.3|6530.5|6534.3|6531.5|6534.4|6531.6|6533.3|6530.5|1
1621588480000|2021-05-21 09:14:40|6536.3|6533.5|6534.8|6532|6536.3|6533.5|6532.9|6530.1|260
1621588490000|2021-05-21 09:14:50|6534.7|6531.9|6533.3|6530.5|6537.4|6532.1|6531.9|6527.4|478
1621589320000|2021-05-21 09:28:40|6534|6531.2|6533.9|6531.1|6534.4|6531.6|6533.9|6531.1|8
1621588500000|2021-05-21 09:15:00|6534.3|6531.5|6532.9|6530.1|6534.5|6531.7|6532.9|6530.1|21
1621588510000|2021-05-21 09:15:10|6533.4|6530.6|6535.8|6533|6535.9|6533.1|6533.4|6530.6|11
1621589330000|2021-05-21 09:28:50|6534.4|6531.6|6534.9|6532.1|6534.9|6532.1|6534.3|6531.5|43
1621588520000|2021-05-21 09:15:20|6535.9|6533.1|6537.9|6535.1|6538.9|6536.1|6535.8|6533|12
1621588530000|2021-05-21 09:15:30|6538.4|6535.6|6539.8|6537|6539.8|6537|6538.4|6535.6|16
1621589340000|2021-05-21 09:29:00|6534.8|6532|6534.9|6532.1|6534.9|6532.1|6534.8|6532|31
1621588540000|2021-05-21 09:15:40|6539.9|6537.1|6539.9|6537.1|6540.8|6538|6539.4|6536.6|19
1621588550000|2021-05-21 09:15:50|6539.4|6536.6|6539.3|6536.5|6539.4|6536.6|6539.3|6536.5|2
1621589350000|2021-05-21 09:29:10|6535.3|6532.5|6534.9|6532.1|6535.3|6532.5|6534.3|6531.5|9
1621588560000|2021-05-21 09:16:00|6538.3|6535.5|6537|6534.2|6538.3|6535.5|6536.3|6533.5|14
1621588570000|2021-05-21 09:16:10|6536.9|6534.1|6537.4|6534.6|6537.5|6534.7|6536.9|6534.1|4
1621589360000|2021-05-21 09:29:20|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|5
1621588580000|2021-05-21 09:16:20|6537.3|6534.5|6536.4|6533.6|6537.3|6534.5|6535.9|6533.1|1
1621588590000|2021-05-21 09:16:30|6535.7|6532.9|6533.9|6531.1|6535.7|6532.9|6532.9|6530.1|231
1621589370000|2021-05-21 09:29:30|6535.6|6532.8|6537.4|6534.6|6537.4|6534.6|6535.6|6532.8|61
1621588600000|2021-05-21 09:16:40|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|16
1621589380000|2021-05-21 09:29:40|6537.8|6535|6541.9|6539.1|6542.3|6539.5|6537.8|6535|20
1621588610000|2021-05-21 09:16:50|6535|6532.2|6535.9|6533.1|6536.9|6534.1|6535|6532.2|9
1621588620000|2021-05-21 09:17:00|6536|6533.2|6535|6532.2|6536.9|6534.1|6535|6532.2|5
1621589390000|2021-05-21 09:29:50|6542.4|6539.6|6543.3|6540.5|6543.8|6541|6542.3|6539.5|11
1621588630000|2021-05-21 09:17:10|6535.4|6532.6|6531.4|6528.6|6535.4|6532.6|6530.9|6528.1|166
1621588640000|2021-05-21 09:17:20|6531.3|6528.5|6532.9|6530.1|6533.5|6530.7|6531.3|6528.5|114
1621589400000|2021-05-21 09:30:00|6542.8|6540|6539.9|6537.1|6542.8|6540|6539.9|6537.1|20
1621588650000|2021-05-21 09:17:30|6532.8|6530|6531.8|6529|6532.8|6530|6531.3|6528.5|81
1621588660000|2021-05-21 09:17:40|6531.3|6528.5|6531.5|6528.7|6531.8|6529|6531.3|6528.5|1
1621589410000|2021-05-21 09:30:10|6540.3|6537.5|6538.4|6535.6|6540.4|6537.6|6538.4|6535.6|9
1621588670000|2021-05-21 09:17:50|6532.7|6529.9|6532.4|6529.6|6532.9|6530.1|6532.3|6529.5|3
1621588680000|2021-05-21 09:18:00|6532.3|6529.5|6532.3|6529.5|6532.8|6530|6532.3|6529.5|4
1621589420000|2021-05-21 09:30:20|6538.5|6535.7|6539.9|6537.1|6539.9|6537.1|6538.5|6535.7|11
1621588690000|2021-05-21 09:18:10|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|0
1621588700000|2021-05-21 09:18:20|6531.8|6529|6530.9|6528.1|6531.8|6529|6530.9|6528.1|12
1621589430000|2021-05-21 09:30:30|6540.3|6537.5|6540.1|6537.3|6542.4|6539.6|6539.9|6537.1|117
1621588710000|2021-05-21 09:18:30|6530.3|6527.5|6530.9|6528.1|6530.9|6528.1|6529.9|6527.1|22
1621589440000|2021-05-21 09:30:40|6540.5|6537.7|6538.9|6536.1|6540.5|6537.7|6538.8|6536|5
1621588720000|2021-05-21 09:18:40|6530.8|6528|6530.8|6528|6530.8|6528|6530.3|6527.5|4
1621588730000|2021-05-21 09:18:50|6530.3|6527.5|6530.8|6528|6530.8|6528|6530.3|6527.5|3
1621589450000|2021-05-21 09:30:50|6538.4|6535.6|6536.4|6533.6|6538.4|6535.6|6535.3|6532.5|21
1621588740000|2021-05-21 09:19:00|6530.9|6528.1|6530.8|6528|6531.3|6528.5|6530.8|6528|3
1621588750000|2021-05-21 09:19:10|6530.9|6528.1|6530.9|6528.1|6531.3|6528.5|6530.3|6527.5|13
1621589460000|2021-05-21 09:31:00|6536|6533.2|6535.4|6532.6|6537|6534.2|6535.4|6532.6|29
1621588760000|2021-05-21 09:19:20|6531.4|6528.6|6531.8|6529|6531.9|6529.1|6531.3|6528.5|4
1621588770000|2021-05-21 09:19:30|6531.9|6529.1|6532.3|6529.5|6533.8|6531|6531.9|6529.1|21
1621589470000|2021-05-21 09:31:10|6535.5|6532.7|6536.1|6533.3|6536.1|6533.3|6534.9|6532.1|4
1621588780000|2021-05-21 09:19:40|6531.3|6528.5|6530.8|6528|6531.3|6528.5|6530.8|6528|9
1621588790000|2021-05-21 09:19:50|6530.7|6527.9|6530.9|6528.1|6530.9|6528.1|6530.3|6527.5|4
1621589480000|2021-05-21 09:31:20|6536.5|6533.7|6536.4|6533.6|6536.5|6533.7|6535.6|6532.8|7
1621588800000|2021-05-21 09:20:00|6530.8|6528|6531.5|6528.7|6531.5|6528.7|6530.8|6528|3
1621588810000|2021-05-21 09:20:10|6531.4|6528.6|6531.8|6529|6532.3|6529.5|6531.4|6528.6|3
1621589490000|2021-05-21 09:31:30|6536|6533.2|6537.4|6534.6|6537.5|6534.7|6536|6533.2|12
1621588820000|2021-05-21 09:20:20|6531.7|6528.9|6532.8|6530|6533|6530.2|6531.3|6528.5|31
1621588830000|2021-05-21 09:20:30|6532.9|6530.1|6533.9|6531.1|6533.9|6531.1|6532.9|6530.1|34
1621589500000|2021-05-21 09:31:40|6537|6534.2|6537|6534.2|6537|6534.2|6536.9|6534.1|2
1621588840000|2021-05-21 09:20:40|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534.3|6531.5|1
1621588850000|2021-05-21 09:20:50|6534.9|6532.1|6535.3|6532.5|6535.3|6532.5|6534.9|6532.1|8
1621589510000|2021-05-21 09:31:50|6536.9|6534.1|6536.4|6533.6|6536.9|6534.1|6536|6533.2|6
1621588860000|2021-05-21 09:21:00|6535.1|6532.3|6532.8|6530|6535.1|6532.3|6532.3|6529.5|24
1621588870000|2021-05-21 09:21:10|6532.9|6530.1|6532.8|6530|6532.9|6530.1|6532.8|6530|2
1621589520000|2021-05-21 09:32:00|6536|6533.2|6536|6533.2|6537.5|6534.7|6536|6533.2|8
1621588880000|2021-05-21 09:21:20|6532.7|6529.9|6533.3|6530.5|6533.8|6531|6532.3|6529.5|15
1621588890000|2021-05-21 09:21:30|6533.4|6530.6|6534.9|6532.1|6534.9|6532.1|6533.3|6530.5|63
1621589530000|2021-05-21 09:32:10|6535.9|6533.1|6536.5|6533.7|6536.5|6533.7|6535.5|6532.7|1
1621588900000|2021-05-21 09:21:40|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|28
1621588910000|2021-05-21 09:21:50|6534.9|6532.1|6533.9|6531.1|6534.9|6532.1|6533.5|6530.7|17
1621589540000|2021-05-21 09:32:20|6537.5|6534.7|6536.9|6534.1|6537.5|6534.7|6536.9|6534.1|111
1621588920000|2021-05-21 09:22:00|6533.5|6530.7|6534.9|6532.1|6534.9|6532.1|6533.5|6530.7|1
1621588930000|2021-05-21 09:22:10|6534.3|6531.5|6533.9|6531.1|6534.3|6531.5|6533.9|6531.1|7
1621589550000|2021-05-21 09:32:30|6537.5|6534.7|6538.5|6535.7|6538.5|6535.7|6537.5|6534.7|29
1621588940000|2021-05-21 09:22:20|6533.5|6530.7|6533.4|6530.6|6533.9|6531.1|6533.4|6530.6|2
1621588950000|2021-05-21 09:22:30|6533.5|6530.7|6531.9|6529.1|6533.5|6530.7|6531.9|6529.1|6
1621589560000|2021-05-21 09:32:40|6538.4|6535.6|6538.5|6535.7|6538.5|6535.7|6538|6535.2|3
1621588960000|2021-05-21 09:22:40|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|6531.5|6528.7|0
1621588970000|2021-05-21 09:22:50|6531.3|6528.5|6530.9|6528.1|6531.4|6528.6|6530.4|6527.6|10
1621589570000|2021-05-21 09:32:50|6538.3|6535.5|6537.9|6535.1|6538.3|6535.5|6537.9|6535.1|4
1621588980000|2021-05-21 09:23:00|6531.1|6528.3|6532.3|6529.5|6533.5|6530.7|6531.1|6528.3|17
1621588990000|2021-05-21 09:23:10|6531.9|6529.1|6531.5|6528.7|6531.9|6529.1|6530.9|6528.1|44
1621589580000|2021-05-21 09:33:00|6537.5|6534.7|6532.9|6530.1|6537.5|6534.7|6532.9|6530.1|53
1621589000000|2021-05-21 09:23:20|6531.9|6529.1|6531.9|6529.1|6531.9|6529.1|6531.4|6528.6|9
1621589590000|2021-05-21 09:33:10|6533.3|6530.5|6532|6529.2|6533.5|6530.7|6532|6529.2|12
1621589020000|2021-05-21 09:23:40|6531.8|6529|6531.4|6528.6|6531.8|6529|6531.4|6528.6|0
1621589030000|2021-05-21 09:23:50|6531.8|6529|6531.8|6529|6531.8|6529|6531.8|6529|12
1621589600000|2021-05-21 09:33:20|6531.9|6529.1|6532.4|6529.6|6532.5|6529.7|6531.9|6529.1|53
1621589040000|2021-05-21 09:24:00|6531.4|6528.6|6531.5|6528.7|6531.5|6528.7|6530.4|6527.6|1
1621589050000|2021-05-21 09:24:10|6531.9|6529.1|6530|6527.2|6532.3|6529.5|6529.9|6527.1|9
1621589610000|2021-05-21 09:33:30|6532.5|6529.7|6530.3|6527.5|6532.5|6529.7|6530|6527.2|40
1621589060000|2021-05-21 09:24:20|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|6529.9|6527.1|0
1621589070000|2021-05-21 09:24:30|6530.4|6527.6|6532.3|6529.5|6532.4|6529.6|6530.4|6527.6|3
1621589620000|2021-05-21 09:33:40|6530.4|6527.6|6528.9|6526.1|6530.4|6527.6|6528.9|6526.1|20
1621589080000|2021-05-21 09:24:40|6532|6529.2|6532.9|6530.1|6533|6530.2|6532|6529.2|0
1621589090000|2021-05-21 09:24:50|6533.3|6530.5|6532.4|6529.6|6533.3|6530.5|6532.4|6529.6|3
1621589630000|2021-05-21 09:33:50|6529.3|6526.5|6530.3|6527.5|6531.3|6528.5|6529.3|6526.5|122
1621589100000|2021-05-21 09:25:00|6532.6|6529.8|6533.4|6530.6|6533.5|6530.7|6532.6|6529.8|16
1621589110000|2021-05-21 09:25:10|6532.9|6530.1|6532.5|6529.7|6532.9|6530.1|6532.4|6529.6|2
1621589640000|2021-05-21 09:34:00|6529.9|6527.1|6529.3|6526.5|6530.3|6527.5|6529.3|6526.5|4
1621589120000|2021-05-21 09:25:20|6532.4|6529.6|6532.4|6529.6|6532.5|6529.7|6532.4|6529.6|3
1621589130000|2021-05-21 09:25:30|6532.5|6529.7|6532.9|6530.1|6533.4|6530.6|6532.5|6529.7|1
1621589650000|2021-05-21 09:34:10|6528.9|6526.1|6527.5|6524.7|6528.9|6526.1|6526.3|6523.5|487
1621589140000|2021-05-21 09:25:40|6532.8|6530|6532.4|6529.6|6532.8|6530|6532.4|6529.6|4
1621589150000|2021-05-21 09:25:50|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|6532.5|6529.7|0
1621589660000|2021-05-21 09:34:20|6527.9|6525.1|6525.3|6522.5|6527.9|6525.1|6525.3|6522.5|267
1621589160000|2021-05-21 09:26:00|6533.3|6530.5|6533.3|6530.5|6534.4|6531.6|6533.3|6530.5|24
1621589670000|2021-05-21 09:34:30|6524.9|6522.1|6525.9|6523.1|6525.9|6523.1|6524.9|6522.1|31
1621589170000|2021-05-21 09:26:10|6532.4|6529.6|6533.4|6530.6|6533.4|6530.6|6532.4|6529.6|0
1621589180000|2021-05-21 09:26:20|6533.3|6530.5|6534.4|6531.6|6534.4|6531.6|6533.3|6530.5|1
1621589680000|2021-05-21 09:34:40|6526.3|6523.5|6526.9|6524.1|6526.9|6524.1|6526.3|6523.5|109
1621589190000|2021-05-21 09:26:30|6534.3|6531.5|6534.3|6531.5|6534.9|6532.1|6534.3|6531.5|2
1621589690000|2021-05-21 09:34:50|6526.8|6524|6525.9|6523.1|6526.9|6524.1|6525.9|6523.1|37
1621589200000|2021-05-21 09:26:40|6534.4|6531.6|6533.3|6530.5|6534.4|6531.6|6533.3|6530.5|7
1621589210000|2021-05-21 09:26:50|6533.4|6530.6|6533.4|6530.6|6533.4|6530.6|6533.3|6530.5|7
1621589700000|2021-05-21 09:35:00|6526.4|6523.6|6527.3|6524.5|6527.4|6524.6|6526.4|6523.6|0
1621589220000|2021-05-21 09:27:00|6533.5|6530.7|6535.3|6532.5|6535.3|6532.5|6533.5|6530.7|30
1621589230000|2021-05-21 09:27:10|6534.9|6532.1|6534.3|6531.5|6534.9|6532.1|6534.3|6531.5|31
1621589710000|2021-05-21 09:35:10|6526.9|6524.1|6526.8|6524|6526.9|6524.1|6526.8|6524|5
1621589240000|2021-05-21 09:27:20|6534.4|6531.6|6534.4|6531.6|6534.4|6531.6|6534|6531.2|0
1621589720000|2021-05-21 09:35:20|6526.7|6523.9|6526.4|6523.6|6526.7|6523.9|6525.9|6523.1|2
1621589250000|2021-05-21 09:27:30|6534.8|6532|6534.3|6531.5|6534.8|6532|6534.3|6531.5|2
1621589260000|2021-05-21 09:27:40|6534.4|6531.6|6530.5|6527.7|6534.4|6531.6|6530|6527.2|33
1621589730000|2021-05-21 09:35:30|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6526.8|6524|1
1621589270000|2021-05-21 09:27:50|6531|6528.2|6531.4|6528.6|6531.4|6528.6|6530.9|6528.1|7
1621589740000|2021-05-21 09:35:40|6526.8|6524|6527.8|6525|6528.3|6525.5|6526.3|6523.5|2
1621589280000|2021-05-21 09:28:00|6531.3|6528.5|6532.4|6529.6|6532.4|6529.6|6530.9|6528.1|77
1621589290000|2021-05-21 09:28:10|6532.3|6529.5|6532.4|6529.6|6532.9|6530.1|6532.3|6529.5|60
1621589750000|2021-05-21 09:35:50|6527.9|6525.1|6526.9|6524.1|6527.9|6525.1|6526.8|6524|3
1621589300000|2021-05-21 09:28:20|6532.3|6529.5|6532.5|6529.7|6532.5|6529.7|6532.3|6529.5|0
1621589310000|2021-05-21 09:28:30|6533.3|6530.5|6534.3|6531.5|6534.4|6531.6|6533.3|6530.5|1
1621589760000|2021-05-21 09:36:00|6526.8|6524|6524.1|6521.3|6529.4|6524.1|6523.3|6519.4|56
1621589320000|2021-05-21 09:28:40|6534|6531.2|6533.9|6531.1|6534.4|6531.6|6533.9|6531.1|8
1621589770000|2021-05-21 09:36:10|6525.3|6522.5|6525.3|6522.5|6525.9|6523.1|6524.3|6521.5|68
1621589330000|2021-05-21 09:28:50|6534.4|6531.6|6534.9|6532.1|6534.9|6532.1|6534.3|6531.5|43
1621589340000|2021-05-21 09:29:00|6534.8|6532|6534.9|6532.1|6534.9|6532.1|6534.8|6532|31
1621589780000|2021-05-21 09:36:20|6525.8|6523|6527.3|6524.5|6527.9|6525.1|6525.4|6522.6|18
1621589350000|2021-05-21 09:29:10|6535.3|6532.5|6534.9|6532.1|6535.3|6532.5|6534.3|6531.5|9
1621589360000|2021-05-21 09:29:20|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|6535.3|6532.5|5
1621589790000|2021-05-21 09:36:30|6528.1|6525.3|6528.3|6525.5|6528.4|6525.6|6528.1|6525.3|1
1621589370000|2021-05-21 09:29:30|6535.6|6532.8|6537.4|6534.6|6537.4|6534.6|6535.6|6532.8|61
1621589380000|2021-05-21 09:29:40|6537.8|6535|6541.9|6539.1|6542.3|6539.5|6537.8|6535|20
1621589800000|2021-05-21 09:36:40|6528.4|6525.6|6528.3|6525.5|6528.4|6525.6|6528.3|6525.5|2
1621589390000|2021-05-21 09:29:50|6542.4|6539.6|6543.3|6540.5|6543.8|6541|6542.3|6539.5|11
1621589400000|2021-05-21 09:30:00|6542.8|6540|6539.9|6537.1|6542.8|6540|6539.9|6537.1|20
1621589810000|2021-05-21 09:36:50|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.3|6525.5|1
1621589410000|2021-05-21 09:30:10|6540.3|6537.5|6538.4|6535.6|6540.4|6537.6|6538.4|6535.6|9
1621589420000|2021-05-21 09:30:20|6538.5|6535.7|6539.9|6537.1|6539.9|6537.1|6538.5|6535.7|11
1621589820000|2021-05-21 09:37:00|6528.9|6526.1|6529.5|6526.7|6529.5|6526.7|6528.9|6526.1|0
1621589430000|2021-05-21 09:30:30|6540.3|6537.5|6540.1|6537.3|6542.4|6539.6|6539.9|6537.1|117
1621589440000|2021-05-21 09:30:40|6540.5|6537.7|6538.9|6536.1|6540.5|6537.7|6538.8|6536|5
1621589830000|2021-05-21 09:37:10|6530.1|6527.3|6530.9|6528.1|6531|6528.2|6530.1|6527.3|4
1621589450000|2021-05-21 09:30:50|6538.4|6535.6|6536.4|6533.6|6538.4|6535.6|6535.3|6532.5|21
1621589460000|2021-05-21 09:31:00|6536|6533.2|6535.4|6532.6|6537|6534.2|6535.4|6532.6|29
1621589840000|2021-05-21 09:37:20|6531|6528.2|6533.4|6530.6|6535|6532.2|6530.9|6528.1|83
1621589470000|2021-05-21 09:31:10|6535.5|6532.7|6536.1|6533.3|6536.1|6533.3|6534.9|6532.1|4
1621589480000|2021-05-21 09:31:20|6536.5|6533.7|6536.4|6533.6|6536.5|6533.7|6535.6|6532.8|7
1621589850000|2021-05-21 09:37:30|6533.3|6530.5|6533.4|6530.6|6533.4|6530.6|6533.3|6530.5|2
1621589490000|2021-05-21 09:31:30|6536|6533.2|6537.4|6534.6|6537.5|6534.7|6536|6533.2|12
1621589500000|2021-05-21 09:31:40|6537|6534.2|6537|6534.2|6537|6534.2|6536.9|6534.1|2
1621589860000|2021-05-21 09:37:40|6533.8|6531|6534.4|6531.6|6534.4|6531.6|6533.8|6531|1
1621589510000|2021-05-21 09:31:50|6536.9|6534.1|6536.4|6533.6|6536.9|6534.1|6536|6533.2|6
1621589520000|2021-05-21 09:32:00|6536|6533.2|6536|6533.2|6537.5|6534.7|6536|6533.2|8
1621589870000|2021-05-21 09:37:50|6534.3|6531.5|6534.2|6531.4|6534.3|6531.5|6534.2|6531.4|88
1621589530000|2021-05-21 09:32:10|6535.9|6533.1|6536.5|6533.7|6536.5|6533.7|6535.5|6532.7|1
1621589540000|2021-05-21 09:32:20|6537.5|6534.7|6536.9|6534.1|6537.5|6534.7|6536.9|6534.1|111
1621589880000|2021-05-21 09:38:00|6533.8|6531|6534.4|6531.6|6534.4|6531.6|6533.5|6530.7|2
1621589550000|2021-05-21 09:32:30|6537.5|6534.7|6538.5|6535.7|6538.5|6535.7|6537.5|6534.7|29
1621589560000|2021-05-21 09:32:40|6538.4|6535.6|6538.5|6535.7|6538.5|6535.7|6538|6535.2|3
1621589890000|2021-05-21 09:38:10|6533.8|6531|6533.8|6531|6533.8|6531|6533.8|6531|3
1621589570000|2021-05-21 09:32:50|6538.3|6535.5|6537.9|6535.1|6538.3|6535.5|6537.9|6535.1|4
1621589580000|2021-05-21 09:33:00|6537.5|6534.7|6532.9|6530.1|6537.5|6534.7|6532.9|6530.1|53
1621589900000|2021-05-21 09:38:20|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|1
1621589590000|2021-05-21 09:33:10|6533.3|6530.5|6532|6529.2|6533.5|6530.7|6532|6529.2|12
1621589600000|2021-05-21 09:33:20|6531.9|6529.1|6532.4|6529.6|6532.5|6529.7|6531.9|6529.1|53
1621589910000|2021-05-21 09:38:30|6534.3|6531.5|6535.9|6533.1|6535.9|6533.1|6533.8|6531|98
1621589610000|2021-05-21 09:33:30|6532.5|6529.7|6530.3|6527.5|6532.5|6529.7|6530|6527.2|40
1621589620000|2021-05-21 09:33:40|6530.4|6527.6|6528.9|6526.1|6530.4|6527.6|6528.9|6526.1|20
1621589920000|2021-05-21 09:38:40|6535.5|6532.7|6535.5|6532.7|6535.5|6532.7|6535.5|6532.7|60
1621589630000|2021-05-21 09:33:50|6529.3|6526.5|6530.3|6527.5|6531.3|6528.5|6529.3|6526.5|122
1621589930000|2021-05-21 09:38:50|6537.3|6534.5|6536.9|6534.1|6537.3|6534.5|6536.3|6533.5|44
1621589640000|2021-05-21 09:34:00|6529.9|6527.1|6529.3|6526.5|6530.3|6527.5|6529.3|6526.5|4
1621589650000|2021-05-21 09:34:10|6528.9|6526.1|6527.5|6524.7|6528.9|6526.1|6526.3|6523.5|487
1621589940000|2021-05-21 09:39:00|6538.3|6535.5|6537.9|6535.1|6538.3|6535.5|6536.4|6533.6|19
1621589660000|2021-05-21 09:34:20|6527.9|6525.1|6525.3|6522.5|6527.9|6525.1|6525.3|6522.5|267
1621589670000|2021-05-21 09:34:30|6524.9|6522.1|6525.9|6523.1|6525.9|6523.1|6524.9|6522.1|31
1621589950000|2021-05-21 09:39:10|6538.3|6535.5|6539.9|6537.1|6539.9|6537.1|6537.9|6535.1|4
1621589680000|2021-05-21 09:34:40|6526.3|6523.5|6526.9|6524.1|6526.9|6524.1|6526.3|6523.5|109
1621589690000|2021-05-21 09:34:50|6526.8|6524|6525.9|6523.1|6526.9|6524.1|6525.9|6523.1|37
1621589960000|2021-05-21 09:39:20|6540.3|6537.5|6539.5|6536.7|6540.7|6537.9|6539.3|6536.5|9
1621589700000|2021-05-21 09:35:00|6526.4|6523.6|6527.3|6524.5|6527.4|6524.6|6526.4|6523.6|0
1621589710000|2021-05-21 09:35:10|6526.9|6524.1|6526.8|6524|6526.9|6524.1|6526.8|6524|5
1621589970000|2021-05-21 09:39:30|6540.3|6537.5|6539.4|6536.6|6540.9|6538.1|6539.3|6536.5|10
1621589720000|2021-05-21 09:35:20|6526.7|6523.9|6526.4|6523.6|6526.7|6523.9|6525.9|6523.1|2
1621589730000|2021-05-21 09:35:30|6526.9|6524.1|6526.9|6524.1|6526.9|6524.1|6526.8|6524|1
1621589980000|2021-05-21 09:39:40|6539.3|6536.5|6538.8|6536|6539.3|6536.5|6538.3|6535.5|6
1621589740000|2021-05-21 09:35:40|6526.8|6524|6527.8|6525|6528.3|6525.5|6526.3|6523.5|2
1621589990000|2021-05-21 09:39:50|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.3|6535.5|0
1621589750000|2021-05-21 09:35:50|6527.9|6525.1|6526.9|6524.1|6527.9|6525.1|6526.8|6524|3
1621589760000|2021-05-21 09:36:00|6526.8|6524|6524.1|6521.3|6529.4|6524.1|6523.3|6519.4|56
1621590000000|2021-05-21 09:40:00|6539.3|6536.5|6538.9|6536.1|6539.3|6536.5|6538.8|6536|10
1621589770000|2021-05-21 09:36:10|6525.3|6522.5|6525.3|6522.5|6525.9|6523.1|6524.3|6521.5|68
1621589780000|2021-05-21 09:36:20|6525.8|6523|6527.3|6524.5|6527.9|6525.1|6525.4|6522.6|18
1621590010000|2021-05-21 09:40:10|6539.3|6536.5|6538.9|6536.1|6539.4|6536.6|6538.9|6536.1|1
1621589790000|2021-05-21 09:36:30|6528.1|6525.3|6528.3|6525.5|6528.4|6525.6|6528.1|6525.3|1
1621589800000|2021-05-21 09:36:40|6528.4|6525.6|6528.3|6525.5|6528.4|6525.6|6528.3|6525.5|2
1621590020000|2021-05-21 09:40:20|6538.8|6536|6538.3|6535.5|6538.8|6536|6538.3|6535.5|3
1621589810000|2021-05-21 09:36:50|6528.4|6525.6|6528.4|6525.6|6528.4|6525.6|6528.3|6525.5|1
1621589820000|2021-05-21 09:37:00|6528.9|6526.1|6529.5|6526.7|6529.5|6526.7|6528.9|6526.1|0
1621590030000|2021-05-21 09:40:30|6538.1|6535.3|6536.9|6534.1|6538.1|6535.3|6535.9|6533.1|5
1621589830000|2021-05-21 09:37:10|6530.1|6527.3|6530.9|6528.1|6531|6528.2|6530.1|6527.3|4
1621589840000|2021-05-21 09:37:20|6531|6528.2|6533.4|6530.6|6535|6532.2|6530.9|6528.1|83
1621590040000|2021-05-21 09:40:40|6536.3|6533.5|6536.4|6533.6|6536.5|6533.7|6536.3|6533.5|38
1621589850000|2021-05-21 09:37:30|6533.3|6530.5|6533.4|6530.6|6533.4|6530.6|6533.3|6530.5|2
1621589860000|2021-05-21 09:37:40|6533.8|6531|6534.4|6531.6|6534.4|6531.6|6533.8|6531|1
1621590050000|2021-05-21 09:40:50|6536.5|6533.7|6538.4|6535.6|6538.4|6535.6|6536.4|6533.6|11
1621589870000|2021-05-21 09:37:50|6534.3|6531.5|6534.2|6531.4|6534.3|6531.5|6534.2|6531.4|88
1621590060000|2021-05-21 09:41:00|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6
1621589880000|2021-05-21 09:38:00|6533.8|6531|6534.4|6531.6|6534.4|6531.6|6533.5|6530.7|2
1621589890000|2021-05-21 09:38:10|6533.8|6531|6533.8|6531|6533.8|6531|6533.8|6531|3
1621590070000|2021-05-21 09:41:10|6534.5|6531.7|6533.5|6530.7|6534.5|6531.7|6533.5|6530.7|109
1621589900000|2021-05-21 09:38:20|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|6533.9|6531.1|1
1621589910000|2021-05-21 09:38:30|6534.3|6531.5|6535.9|6533.1|6535.9|6533.1|6533.8|6531|98
1621590080000|2021-05-21 09:41:20|6533.9|6531.1|6533.9|6531.1|6534.5|6531.7|6533.9|6531.1|4
1621589920000|2021-05-21 09:38:40|6535.5|6532.7|6535.5|6532.7|6535.5|6532.7|6535.5|6532.7|60
1621590090000|2021-05-21 09:41:30|6534.3|6531.5|6534.4|6531.6|6534.5|6531.7|6534.3|6531.5|0
1621589930000|2021-05-21 09:38:50|6537.3|6534.5|6536.9|6534.1|6537.3|6534.5|6536.3|6533.5|44
1621589940000|2021-05-21 09:39:00|6538.3|6535.5|6537.9|6535.1|6538.3|6535.5|6536.4|6533.6|19
1621590100000|2021-05-21 09:41:40|||||||||1
1621589950000|2021-05-21 09:39:10|6538.3|6535.5|6539.9|6537.1|6539.9|6537.1|6537.9|6535.1|4
1621589960000|2021-05-21 09:39:20|6540.3|6537.5|6539.5|6536.7|6540.7|6537.9|6539.3|6536.5|9
1621590110000|2021-05-21 09:41:50|6534.3|6531.5|6533.9|6531.1|6534.3|6531.5|6533.9|6531.1|1
1621589970000|2021-05-21 09:39:30|6540.3|6537.5|6539.4|6536.6|6540.9|6538.1|6539.3|6536.5|10
1621589980000|2021-05-21 09:39:40|6539.3|6536.5|6538.8|6536|6539.3|6536.5|6538.3|6535.5|6
1621590120000|2021-05-21 09:42:00|6533.5|6530.7|6532.5|6529.7|6533.5|6530.7|6531.8|6529|9
1621589990000|2021-05-21 09:39:50|6538.9|6536.1|6538.9|6536.1|6538.9|6536.1|6538.3|6535.5|0
1621590000000|2021-05-21 09:40:00|6539.3|6536.5|6538.9|6536.1|6539.3|6536.5|6538.8|6536|10
1621590130000|2021-05-21 09:42:10|6532.9|6530.1|6531.9|6529.1|6532.9|6530.1|6531.9|6529.1|5
1621590010000|2021-05-21 09:40:10|6539.3|6536.5|6538.9|6536.1|6539.4|6536.6|6538.9|6536.1|1
1621590020000|2021-05-21 09:40:20|6538.8|6536|6538.3|6535.5|6538.8|6536|6538.3|6535.5|3
1621590140000|2021-05-21 09:42:20|6532|6529.2|6532.5|6529.7|6532.5|6529.7|6531.9|6529.1|0
1621590030000|2021-05-21 09:40:30|6538.1|6535.3|6536.9|6534.1|6538.1|6535.3|6535.9|6533.1|5
1621590040000|2021-05-21 09:40:40|6536.3|6533.5|6536.4|6533.6|6536.5|6533.7|6536.3|6533.5|38
1621590150000|2021-05-21 09:42:30|6532.6|6529.8|6533.5|6530.7|6533.5|6530.7|6532.6|6529.8|2
1621590050000|2021-05-21 09:40:50|6536.5|6533.7|6538.4|6535.6|6538.4|6535.6|6536.4|6533.6|11
1621590060000|2021-05-21 09:41:00|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6538.3|6535.5|6
1621590160000|2021-05-21 09:42:40|6533.4|6530.6|6533.5|6530.7|6533.5|6530.7|6533.4|6530.6|0
1621590070000|2021-05-21 09:41:10|6534.5|6531.7|6533.5|6530.7|6534.5|6531.7|6533.5|6530.7|109
1621590080000|2021-05-21 09:41:20|6533.9|6531.1|6533.9|6531.1|6534.5|6531.7|6533.9|6531.1|4
1621590090000|2021-05-21 09:41:30|6534.3|6531.5|6534.4|6531.6|6534.5|6531.7|6534.3|6531.5|0
1621590100000|2021-05-21 09:41:40|||||||||1
1621590170000|2021-05-21 09:42:50|6534.3|6531.5|6534.4|6531.6|6534.5|6531.7|6533.5|6530.7|18
1621590110000|2021-05-21 09:41:50|6534.3|6531.5|6533.9|6531.1|6534.3|6531.5|6533.9|6531.1|1
1621590120000|2021-05-21 09:42:00|6533.5|6530.7|6532.5|6529.7|6533.5|6530.7|6531.8|6529|9
1621590180000|2021-05-21 09:43:00|6534.5|6531.7|6534.4|6531.6|6534.5|6531.7|6534.4|6531.6|0
1621590130000|2021-05-21 09:42:10|6532.9|6530.1|6531.9|6529.1|6532.9|6530.1|6531.9|6529.1|5
1621590190000|2021-05-21 09:43:10|6534.5|6531.7|6534.4|6531.6|6534.5|6531.7|6534.4|6531.6|0
1621590140000|2021-05-21 09:42:20|6532|6529.2|6532.5|6529.7|6532.5|6529.7|6531.9|6529.1|0
1621590200000|2021-05-21 09:43:20|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|1
1621590150000|2021-05-21 09:42:30|6532.6|6529.8|6533.5|6530.7|6533.5|6530.7|6532.6|6529.8|2
1621590160000|2021-05-21 09:42:40|6533.4|6530.6|6533.5|6530.7|6533.5|6530.7|6533.4|6530.6|0
1621590210000|2021-05-21 09:43:30|6534.4|6531.6|6537.4|6534.6|6537.4|6534.6|6534.3|6531.5|11
1621590170000|2021-05-21 09:42:50|6534.3|6531.5|6534.4|6531.6|6534.5|6531.7|6533.5|6530.7|18
1621590220000|2021-05-21 09:43:40|6537.5|6534.7|6538.9|6536.1|6538.9|6536.1|6537.4|6534.6|29
1621590180000|2021-05-21 09:43:00|6534.5|6531.7|6534.4|6531.6|6534.5|6531.7|6534.4|6531.6|0
1621590230000|2021-05-21 09:43:50|6538.7|6535.9|6540.3|6537.5|6540.3|6537.5|6537.9|6535.1|5
1621590190000|2021-05-21 09:43:10|6534.5|6531.7|6534.4|6531.6|6534.5|6531.7|6534.4|6531.6|0
1621590240000|2021-05-21 09:44:00|6541.1|6538.3|6542.3|6539.5|6543.3|6540.5|6540.9|6538.1|45
1621590200000|2021-05-21 09:43:20|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|6534.3|6531.5|1
1621590210000|2021-05-21 09:43:30|6534.4|6531.6|6537.4|6534.6|6537.4|6534.6|6534.3|6531.5|11
1621590250000|2021-05-21 09:44:10|6542.9|6540.1|6546.4|6543.6|6547.5|6544.7|6542.9|6540.1|275
1621590220000|2021-05-21 09:43:40|6537.5|6534.7|6538.9|6536.1|6538.9|6536.1|6537.4|6534.6|29
1621590230000|2021-05-21 09:43:50|6538.7|6535.9|6540.3|6537.5|6540.3|6537.5|6537.9|6535.1|5
1621590260000|2021-05-21 09:44:20|6546.3|6543.5|6546.5|6543.7|6546.9|6544.1|6545.3|6542.5|36
1621590240000|2021-05-21 09:44:00|6541.1|6538.3|6542.3|6539.5|6543.3|6540.5|6540.9|6538.1|45
1621590250000|2021-05-21 09:44:10|6542.9|6540.1|6546.4|6543.6|6547.5|6544.7|6542.9|6540.1|275
1621590270000|2021-05-21 09:44:30|6546.4|6543.6|6544.8|6542|6546.4|6543.6|6544.4|6541.6|51
1621590260000|2021-05-21 09:44:20|6546.3|6543.5|6546.5|6543.7|6546.9|6544.1|6545.3|6542.5|36
1621590270000|2021-05-21 09:44:30|6546.4|6543.6|6544.8|6542|6546.4|6543.6|6544.4|6541.6|51
1621590290000|2021-05-21 09:44:50|||||||||1
1621590290000|2021-05-21 09:44:50|||||||||1
1621590300000|2021-05-21 09:45:00|6544.3|6541.5|6542.8|6540|6544.3|6541.5|6542.8|6540|3
1621590300000|2021-05-21 09:45:00|6544.3|6541.5|6542.8|6540|6544.3|6541.5|6542.8|6540|3
1621590310000|2021-05-21 09:45:10|6541.9|6539.1|6539.8|6537|6541.9|6539.1|6539.8|6537|3
1621590310000|2021-05-21 09:45:10|6541.9|6539.1|6539.8|6537|6541.9|6539.1|6539.8|6537|3
1621590320000|2021-05-21 09:45:20|6540.4|6537.6|6540.8|6538|6540.8|6538|6539.9|6537.1|17
1621590330000|2021-05-21 09:45:30|6539.9|6537.1|6543.4|6540.6|6543.5|6540.7|6539.3|6536.5|18
1621590320000|2021-05-21 09:45:20|6540.4|6537.6|6540.8|6538|6540.8|6538|6539.9|6537.1|17
1621590340000|2021-05-21 09:45:40|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542|6539.2|7
1621590350000|2021-05-21 09:45:50|6543.3|6540.5|6540.4|6537.6|6543.3|6540.5|6540.4|6537.6|21
1621590330000|2021-05-21 09:45:30|6539.9|6537.1|6543.4|6540.6|6543.5|6540.7|6539.3|6536.5|18
1621590360000|2021-05-21 09:46:00|6540.6|6537.8|6541.4|6538.6|6541.4|6538.6|6540.6|6537.8|19
1621590370000|2021-05-21 09:46:10|6541.5|6538.7|6540.9|6538.1|6541.5|6538.7|6540.9|6538.1|1
1621590340000|2021-05-21 09:45:40|6542.9|6540.1|6542.9|6540.1|6542.9|6540.1|6542|6539.2|7
1621590380000|2021-05-21 09:46:20|6541.3|6538.5|6540.8|6538|6541.4|6538.6|6540.8|6538|2
1621590390000|2021-05-21 09:46:30|6540.4|6537.6|6541.4|6538.6|6541.4|6538.6|6540.4|6537.6|24
1621590350000|2021-05-21 09:45:50|6543.3|6540.5|6540.4|6537.6|6543.3|6540.5|6540.4|6537.6|21
1621590400000|2021-05-21 09:46:40|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.8|6539|4
1621590410000|2021-05-21 09:46:50|6542.5|6539.7|6542.9|6540.1|6542.9|6540.1|6542.4|6539.6|8
1621590360000|2021-05-21 09:46:00|6540.6|6537.8|6541.4|6538.6|6541.4|6538.6|6540.6|6537.8|19
1621590420000|2021-05-21 09:47:00|6543.9|6541.1|6541.4|6538.6|6543.9|6541.1|6541.3|6538.5|31
1621590430000|2021-05-21 09:47:10|6541.3|6538.5|6541.4|6538.6|6541.4|6538.6|6540.9|6538.1|7
1621590370000|2021-05-21 09:46:10|6541.5|6538.7|6540.9|6538.1|6541.5|6538.7|6540.9|6538.1|1
1621590440000|2021-05-21 09:47:20|6540.9|6538.1|6541.4|6538.6|6541.4|6538.6|6540.8|6538|24
1621590450000|2021-05-21 09:47:30|6541.3|6538.5|6540.5|6537.7|6541.3|6538.5|6540.5|6537.7|14
1621590380000|2021-05-21 09:46:20|6541.3|6538.5|6540.8|6538|6541.4|6538.6|6540.8|6538|2
1621590460000|2021-05-21 09:47:40|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|50
1621590470000|2021-05-21 09:47:50|6541.3|6538.5|6542.4|6539.6|6542.4|6539.6|6541.3|6538.5|2
1621590390000|2021-05-21 09:46:30|6540.4|6537.6|6541.4|6538.6|6541.4|6538.6|6540.4|6537.6|24
1621590480000|2021-05-21 09:48:00|6541.7|6538.9|6540.4|6537.6|6541.9|6539.1|6540.4|6537.6|8
1621590490000|2021-05-21 09:48:10|6541.3|6538.5|6542.4|6539.6|6542.4|6539.6|6541.3|6538.5|55
1621590400000|2021-05-21 09:46:40|6541.9|6539.1|6541.9|6539.1|6541.9|6539.1|6541.8|6539|4
1621590500000|2021-05-21 09:48:20|6542.5|6539.7|6543.9|6541.1|6544.4|6541.6|6542.5|6539.7|3
1621590510000|2021-05-21 09:48:30|6543.8|6541|6543.3|6540.5|6543.9|6541.1|6543.3|6540.5|7
1621590410000|2021-05-21 09:46:50|6542.5|6539.7|6542.9|6540.1|6542.9|6540.1|6542.4|6539.6|8
1621590520000|2021-05-21 09:48:40|6542|6539.2|6542.9|6540.1|6543|6540.2|6542|6539.2|2
1621590530000|2021-05-21 09:48:50|6543|6540.2|6544|6541.2|6544.5|6541.7|6542.9|6540.1|40
1621590420000|2021-05-21 09:47:00|6543.9|6541.1|6541.4|6538.6|6543.9|6541.1|6541.3|6538.5|31
1621590540000|2021-05-21 09:49:00|6544.4|6541.6|6546.9|6544.1|6546.9|6544.1|6544.4|6541.6|34
1621590550000|2021-05-21 09:49:10|6546.5|6543.7|6546|6543.2|6546.5|6543.7|6546|6543.2|2
1621590430000|2021-05-21 09:47:10|6541.3|6538.5|6541.4|6538.6|6541.4|6538.6|6540.9|6538.1|7
1621590560000|2021-05-21 09:49:20|6545.9|6543.1|6545|6542.2|6546|6543.2|6544.5|6541.7|8
1621590570000|2021-05-21 09:49:30|6544.9|6542.1|6546|6543.2|6546|6543.2|6544.9|6542.1|3
1621590440000|2021-05-21 09:47:20|6540.9|6538.1|6541.4|6538.6|6541.4|6538.6|6540.8|6538|24
1621590580000|2021-05-21 09:49:40|6545.9|6543.1|6544.9|6542.1|6546|6543.2|6544.9|6542.1|6
1621590450000|2021-05-21 09:47:30|6541.3|6538.5|6540.5|6537.7|6541.3|6538.5|6540.5|6537.7|14
1621590590000|2021-05-21 09:49:50|6544.5|6541.7|6542.3|6539.5|6544.5|6541.7|6540.8|6538|311
1621590600000|2021-05-21 09:50:00|6542.7|6539.9|6544.8|6542|6544.8|6542|6540.8|6538|679
1621590460000|2021-05-21 09:47:40|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|6540.9|6538.1|50
1621590610000|2021-05-21 09:50:10|6544.3|6541.5|6544.7|6541.9|6544.8|6542|6543.8|6541|89
1621590620000|2021-05-21 09:50:20|6545.3|6542.5|6546.5|6543.7|6546.5|6543.7|6545.3|6542.5|22
1621590470000|2021-05-21 09:47:50|6541.3|6538.5|6542.4|6539.6|6542.4|6539.6|6541.3|6538.5|2
1621590630000|2021-05-21 09:50:30|6546.9|6544.1|6546.9|6544.1|6547.5|6544.7|6546.8|6544|29
1621590640000|2021-05-21 09:50:40|6547|6544.2|6554|6551.2|6554.5|6551.7|6547|6544.2|207
1621590480000|2021-05-21 09:48:00|6541.7|6538.9|6540.4|6537.6|6541.9|6539.1|6540.4|6537.6|8
1621590650000|2021-05-21 09:50:50|6553.9|6551.1|6555.2|6552.4|6555.2|6552.4|6553|6550.2|54
1621590660000|2021-05-21 09:51:00|6556|6553.2|6555.9|6553.1|6556.5|6553.7|6555|6552.2|35
1621590490000|2021-05-21 09:48:10|6541.3|6538.5|6542.4|6539.6|6542.4|6539.6|6541.3|6538.5|55
1621590670000|2021-05-21 09:51:10|6556|6553.2|6555.8|6553|6557.5|6554.7|6555.8|6553|24
1621590680000|2021-05-21 09:51:20|6555.3|6552.5|6556|6553.2|6556.4|6553.6|6554.9|6552.1|12
1621590500000|2021-05-21 09:48:20|6542.5|6539.7|6543.9|6541.1|6544.4|6541.6|6542.5|6539.7|3
1621590690000|2021-05-21 09:51:30|6556.4|6553.6|6556.8|6554|6557.5|6554.7|6555.9|6553.1|29
1621590700000|2021-05-21 09:51:40|6556.9|6554.1|6558.9|6556.1|6561|6558.2|6556.9|6554.1|105
1621590510000|2021-05-21 09:48:30|6543.8|6541|6543.3|6540.5|6543.9|6541.1|6543.3|6540.5|7
1621590710000|2021-05-21 09:51:50|6558.4|6555.6|6557.9|6555.1|6558.4|6555.6|6557|6554.2|34
1621590720000|2021-05-21 09:52:00|6557.5|6554.7|6554.4|6551.6|6558.5|6555.7|6554.4|6551.6|22
1621590520000|2021-05-21 09:48:40|6542|6539.2|6542.9|6540.1|6543|6540.2|6542|6539.2|2
1621590730000|2021-05-21 09:52:10|6554.5|6551.7|6555.9|6553.1|6555.9|6553.1|6553.9|6551.1|23
1621590740000|2021-05-21 09:52:20|6556.5|6553.7|6560|6557.2|6560|6557.2|6556.5|6553.7|35
1621590530000|2021-05-21 09:48:50|6543|6540.2|6544|6541.2|6544.5|6541.7|6542.9|6540.1|40
1621590750000|2021-05-21 09:52:30|6560.5|6557.7|6557.5|6554.7|6560.5|6557.7|6557.5|6554.7|25
1621590760000|2021-05-21 09:52:40|6557|6554.2|6558.9|6556.1|6559.5|6556.7|6556.9|6554.1|38
1621590540000|2021-05-21 09:49:00|6544.4|6541.6|6546.9|6544.1|6546.9|6544.1|6544.4|6541.6|34
1621590770000|2021-05-21 09:52:50|6558.4|6555.6|6559.5|6556.7|6559.5|6556.7|6558.4|6555.6|7
1621590780000|2021-05-21 09:53:00|6559.4|6556.6|6558.4|6555.6|6559.5|6556.7|6558.4|6555.6|2
1621590550000|2021-05-21 09:49:10|6546.5|6543.7|6546|6543.2|6546.5|6543.7|6546|6543.2|2
1621590790000|2021-05-21 09:53:10|6557.9|6555.1|6555.9|6553.1|6557.9|6555.1|6555.9|6553.1|33
1621590800000|2021-05-21 09:53:20|6555.5|6552.7|6556.5|6553.7|6557|6554.2|6555.5|6552.7|38
1621590560000|2021-05-21 09:49:20|6545.9|6543.1|6545|6542.2|6546|6543.2|6544.5|6541.7|8
1621590810000|2021-05-21 09:53:30|6556.9|6554.1|6556.9|6554.1|6557.5|6554.7|6556.9|6554.1|9
1621590820000|2021-05-21 09:53:40|6557|6554.2|6558|6555.2|6558|6555.2|6556.9|6554.1|4
1621590570000|2021-05-21 09:49:30|6544.9|6542.1|6546|6543.2|6546|6543.2|6544.9|6542.1|3
1621590830000|2021-05-21 09:53:50|6557.9|6555.1|6557.9|6555.1|6558|6555.2|6557.4|6554.6|16
1621590840000|2021-05-21 09:54:00|6557.5|6554.7|6557|6554.2|6558|6555.2|6556.6|6553.8|0
1621590580000|2021-05-21 09:49:40|6545.9|6543.1|6544.9|6542.1|6546|6543.2|6544.9|6542.1|6
1621590850000|2021-05-21 09:54:10|6556|6553.2|6557|6554.2|6557.9|6555.1|6555.9|6553.1|16
1621590860000|2021-05-21 09:54:20|6556.5|6553.7|6557|6554.2|6557|6554.2|6556.5|6553.7|0
1621590590000|2021-05-21 09:49:50|6544.5|6541.7|6542.3|6539.5|6544.5|6541.7|6540.8|6538|311
1621590870000|2021-05-21 09:54:30|6557.1|6554.3|6558.9|6556.1|6559.5|6556.7|6557.1|6554.3|47
1621590880000|2021-05-21 09:54:40|6559|6556.2|6561.5|6558.7|6561.5|6558.7|6558.4|6555.6|37
1621590600000|2021-05-21 09:50:00|6542.7|6539.9|6544.8|6542|6544.8|6542|6540.8|6538|679
1621590890000|2021-05-21 09:54:50|6561|6558.2|6560.9|6558.1|6561.5|6558.7|6560.9|6558.1|2
1621590610000|2021-05-21 09:50:10|6544.3|6541.5|6544.7|6541.9|6544.8|6542|6543.8|6541|89
1621590900000|2021-05-21 09:55:00|6560.5|6557.7|6560.3|6557.5|6560.5|6557.7|6559.1|6556.3|65
1621590910000|2021-05-21 09:55:10|6559|6556.2|6561|6558.2|6561.5|6558.7|6559|6556.2|24
1621590620000|2021-05-21 09:50:20|6545.3|6542.5|6546.5|6543.7|6546.5|6543.7|6545.3|6542.5|22
1621590920000|2021-05-21 09:55:20|6561.4|6558.6|6561.4|6558.6|6561.5|6558.7|6561.4|6558.6|4
1621590630000|2021-05-21 09:50:30|6546.9|6544.1|6546.9|6544.1|6547.5|6544.7|6546.8|6544|29
1621590930000|2021-05-21 09:55:30|6561.8|6559|6563.5|6560.7|6564.9|6562.1|6561.8|6559|49
1621590640000|2021-05-21 09:50:40|6547|6544.2|6554|6551.2|6554.5|6551.7|6547|6544.2|207
1621590940000|2021-05-21 09:55:40|6563.9|6561.1|6565.4|6562.6|6566.5|6563.7|6563.4|6560.6|81
1621590950000|2021-05-21 09:55:50|6566.2|6563.4|6566|6563.2|6566.4|6563.6|6565.9|6563.1|8
1621590650000|2021-05-21 09:50:50|6553.9|6551.1|6555.2|6552.4|6555.2|6552.4|6553|6550.2|54
1621590960000|2021-05-21 09:56:00|6566.4|6563.6|6563.9|6561.1|6566.4|6563.6|6563.9|6561.1|29
1621590970000|2021-05-21 09:56:10|6564.5|6561.7|6563.5|6560.7|6564.9|6562.1|6563.5|6560.7|41
1621590660000|2021-05-21 09:51:00|6556|6553.2|6555.9|6553.1|6556.5|6553.7|6555|6552.2|35
1621590980000|2021-05-21 09:56:20|6564|6561.2|6565|6562.2|6565|6562.2|6564|6561.2|10
1621590990000|2021-05-21 09:56:30|6564.9|6562.1|6564.4|6561.6|6564.9|6562.1|6564.4|6561.6|31
1621590670000|2021-05-21 09:51:10|6556|6553.2|6555.8|6553|6557.5|6554.7|6555.8|6553|24
1621591000000|2021-05-21 09:56:40|6564|6561.2|6562.9|6560.1|6564|6561.2|6562.9|6560.1|12
1621590680000|2021-05-21 09:51:20|6555.3|6552.5|6556|6553.2|6556.4|6553.6|6554.9|6552.1|12
1621591010000|2021-05-21 09:56:50|6563.4|6560.6|6561.5|6558.7|6563.4|6560.6|6561.3|6558.5|17
1621591020000|2021-05-21 09:57:00|6561.9|6559.1|6562.3|6559.5|6562.3|6559.5|6561.4|6558.6|6
1621590690000|2021-05-21 09:51:30|6556.4|6553.6|6556.8|6554|6557.5|6554.7|6555.9|6553.1|29
1621591030000|2021-05-21 09:57:10|6562.4|6559.6|6562.3|6559.5|6562.4|6559.6|6562.3|6559.5|3
1621591040000|2021-05-21 09:57:20|6562.4|6559.6|6562.4|6559.6|6562.5|6559.7|6562.4|6559.6|25
1621590700000|2021-05-21 09:51:40|6556.9|6554.1|6558.9|6556.1|6561|6558.2|6556.9|6554.1|105
1621591050000|2021-05-21 09:57:30|6563.5|6560.7|6562.9|6560.1|6563.9|6561.1|6562.4|6559.6|56
1621591060000|2021-05-21 09:57:40|6563.3|6560.5|6562.9|6560.1|6563.9|6561.1|6562.9|6560.1|6
1621590710000|2021-05-21 09:51:50|6558.4|6555.6|6557.9|6555.1|6558.4|6555.6|6557|6554.2|34
1621591070000|2021-05-21 09:57:50|6562.5|6559.7|6562.4|6559.6|6562.5|6559.7|6562.4|6559.6|1
1621590720000|2021-05-21 09:52:00|6557.5|6554.7|6554.4|6551.6|6558.5|6555.7|6554.4|6551.6|22
1621591080000|2021-05-21 09:58:00|6562.5|6559.7|6563.3|6560.5|6563.5|6560.7|6562.5|6559.7|6
1621591090000|2021-05-21 09:58:10|6562.9|6560.1|6562.8|6560|6562.9|6560.1|6562.4|6559.6|6
1621590730000|2021-05-21 09:52:10|6554.5|6551.7|6555.9|6553.1|6555.9|6553.1|6553.9|6551.1|23
1621591100000|2021-05-21 09:58:20|6562.9|6560.1|6562.5|6559.7|6562.9|6560.1|6562.4|6559.6|4
1621591110000|2021-05-21 09:58:30|6562.6|6559.8|6563.4|6560.6|6563.9|6561.1|6562.6|6559.8|10
1621590740000|2021-05-21 09:52:20|6556.5|6553.7|6560|6557.2|6560|6557.2|6556.5|6553.7|35
1621591120000|2021-05-21 09:58:40|6562.9|6560.1|6567.5|6564.7|6568.5|6565.7|6562.9|6560.1|179
1621591130000|2021-05-21 09:58:50|6567|6564.2|6566|6563.2|6567.4|6564.6|6565.9|6563.1|34
1621590750000|2021-05-21 09:52:30|6560.5|6557.7|6557.5|6554.7|6560.5|6557.7|6557.5|6554.7|25
1621591140000|2021-05-21 09:59:00|6566.4|6563.6|6567.4|6564.6|6567.5|6564.7|6566.4|6563.6|21
1621591150000|2021-05-21 09:59:10|6567.3|6564.5|6568.4|6565.6|6568.4|6565.6|6567|6564.2|36
1621590760000|2021-05-21 09:52:40|6557|6554.2|6558.9|6556.1|6559.5|6556.7|6556.9|6554.1|38
1621591160000|2021-05-21 09:59:20|6568.5|6565.7|6567.5|6564.7|6568.5|6565.7|6567.4|6564.6|7
1621591170000|2021-05-21 09:59:30|6567.4|6564.6|6566.4|6563.6|6567.4|6564.6|6566.4|6563.6|2
1621590770000|2021-05-21 09:52:50|6558.4|6555.6|6559.5|6556.7|6559.5|6556.7|6558.4|6555.6|7
1621591180000|2021-05-21 09:59:40|6566.3|6563.5|6566|6563.2|6566.3|6563.5|6565|6562.2|5
1621591190000|2021-05-21 09:59:50|6565.9|6563.1|6566|6563.2|6566|6563.2|6565.4|6562.6|13
1621590780000|2021-05-21 09:53:00|6559.4|6556.6|6558.4|6555.6|6559.5|6556.7|6558.4|6555.6|2
1621591200000|2021-05-21 10:00:00|6566.5|6563.7|6567.4|6564.6|6568.5|6565.7|6566.5|6563.7|3
1621591210000|2021-05-21 10:00:10|6567.5|6564.7|6567.4|6564.6|6567.5|6564.7|6566.9|6564.1|0
1621590790000|2021-05-21 09:53:10|6557.9|6555.1|6555.9|6553.1|6557.9|6555.1|6555.9|6553.1|33
1621591220000|2021-05-21 10:00:20|6567.5|6564.7|6570.4|6567.6|6570.9|6568.1|6567.4|6564.6|81
1621591230000|2021-05-21 10:00:30|6570.3|6567.5|6568.4|6565.6|6570.3|6567.5|6568.4|6565.6|9
1621590800000|2021-05-21 09:53:20|6555.5|6552.7|6556.5|6553.7|6557|6554.2|6555.5|6552.7|38
1621591240000|2021-05-21 10:00:40|6567.9|6565.1|6568.3|6565.5|6568.3|6565.5|6566.1|6563.3|25
1621591250000|2021-05-21 10:00:50|6568.2|6565.4|6566.9|6564.1|6568.9|6566.1|6566.9|6564.1|24
1621590810000|2021-05-21 09:53:30|6556.9|6554.1|6556.9|6554.1|6557.5|6554.7|6556.9|6554.1|9
1621591260000|2021-05-21 10:01:00|6567|6564.2|6566.4|6563.6|6568|6565.2|6565.9|6563.1|16
1621591270000|2021-05-21 10:01:10|6566.5|6563.7|6565.4|6562.6|6566.5|6563.7|6565.4|6562.6|9
1621590820000|2021-05-21 09:53:40|6557|6554.2|6558|6555.2|6558|6555.2|6556.9|6554.1|4
1621591280000|2021-05-21 10:01:20|6565.3|6562.5|6568.3|6565.5|6568.4|6565.6|6565.3|6562.5|14
1621591290000|2021-05-21 10:01:30|6567.4|6564.6|6567.4|6564.6|6567.5|6564.7|6567.4|6564.6|5
1621590830000|2021-05-21 09:53:50|6557.9|6555.1|6557.9|6555.1|6558|6555.2|6557.4|6554.6|16
1621591300000|2021-05-21 10:01:40|6566.9|6564.1|6566.9|6564.1|6566.9|6564.1|6566.9|6564.1|1
1621591310000|2021-05-21 10:01:50|6567.4|6564.6|6562.4|6559.6|6567.4|6564.6|6562.4|6559.6|14
1621590840000|2021-05-21 09:54:00|6557.5|6554.7|6557|6554.2|6558|6555.2|6556.6|6553.8|0
1621591320000|2021-05-21 10:02:00|6562|6559.2|6563.4|6560.6|6564.5|6561.7|6562|6559.2|5
1621591330000|2021-05-21 10:02:10|6563.5|6560.7|6563.5|6560.7|6563.5|6560.7|6563|6560.2|16
1621590850000|2021-05-21 09:54:10|6556|6553.2|6557|6554.2|6557.9|6555.1|6555.9|6553.1|16
1621591340000|2021-05-21 10:02:20|6563|6560.2|6562.4|6559.6|6563|6560.2|6562.4|6559.6|4
1621590860000|2021-05-21 09:54:20|6556.5|6553.7|6557|6554.2|6557|6554.2|6556.5|6553.7|0
1621591350000|2021-05-21 10:02:30|6562.5|6559.7|6562.4|6559.6|6562.5|6559.7|6562.4|6559.6|2
1621591360000|2021-05-21 10:02:40|6562.5|6559.7|6564|6561.2|6564|6561.2|6562.5|6559.7|4
1621590870000|2021-05-21 09:54:30|6557.1|6554.3|6558.9|6556.1|6559.5|6556.7|6557.1|6554.3|47
1621591370000|2021-05-21 10:02:50|6564.5|6561.7|6564|6561.2|6564.5|6561.7|6563.9|6561.1|45
1621591380000|2021-05-21 10:03:00|6563.9|6561.1|6564.3|6561.5|6564.5|6561.7|6563.9|6561.1|4
1621590880000|2021-05-21 09:54:40|6559|6556.2|6561.5|6558.7|6561.5|6558.7|6558.4|6555.6|37
1621591390000|2021-05-21 10:03:10|6563.5|6560.7|6562.4|6559.6|6563.5|6560.7|6562.4|6559.6|8
1621591400000|2021-05-21 10:03:20|6562.5|6559.7|6563.1|6560.3|6564|6561.2|6562.4|6559.6|6
1621590890000|2021-05-21 09:54:50|6561|6558.2|6560.9|6558.1|6561.5|6558.7|6560.9|6558.1|2
1621591410000|2021-05-21 10:03:30|6563.5|6560.7|6563|6560.2|6563.5|6560.7|6563|6560.2|26
1621591420000|2021-05-21 10:03:40|6562.5|6559.7|6562.9|6560.1|6563|6560.2|6562.5|6559.7|0
1621590900000|2021-05-21 09:55:00|6560.5|6557.7|6560.3|6557.5|6560.5|6557.7|6559.1|6556.3|65
1621591430000|2021-05-21 10:03:50|6563|6560.2|6561.5|6558.7|6563.5|6560.7|6561.5|6558.7|36
1621591440000|2021-05-21 10:04:00|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|6561.4|6558.6|7
1621590910000|2021-05-21 09:55:10|6559|6556.2|6561|6558.2|6561.5|6558.7|6559|6556.2|24
1621591450000|2021-05-21 10:04:10|6562|6559.2|6560.4|6557.6|6562.5|6559.7|6560.4|6557.6|23
1621590920000|2021-05-21 09:55:20|6561.4|6558.6|6561.4|6558.6|6561.5|6558.7|6561.4|6558.6|4
1621591460000|2021-05-21 10:04:20|6560.5|6557.7|6561.9|6559.1|6561.9|6559.1|6560.4|6557.6|17
1621591470000|2021-05-21 10:04:30|6562.4|6559.6|6560.9|6558.1|6562.4|6559.6|6560.9|6558.1|1
1621590930000|2021-05-21 09:55:30|6561.8|6559|6563.5|6560.7|6564.9|6562.1|6561.8|6559|49
1621591480000|2021-05-21 10:04:40|6561|6558.2|6560.9|6558.1|6561.9|6559.1|6560.8|6558|6
1621591490000|2021-05-21 10:04:50|6560.5|6557.7|6560.9|6558.1|6560.9|6558.1|6560.3|6557.5|5
1621590940000|2021-05-21 09:55:40|6563.9|6561.1|6565.4|6562.6|6566.5|6563.7|6563.4|6560.6|81
1621591500000|2021-05-21 10:05:00|6560.8|6558|6560.9|6558.1|6560.9|6558.1|6560.4|6557.6|8
1621591510000|2021-05-21 10:05:10|6561.4|6558.6|6561.5|6558.7|6561.5|6558.7|6561.4|6558.6|2
1621590950000|2021-05-21 09:55:50|6566.2|6563.4|6566|6563.2|6566.4|6563.6|6565.9|6563.1|8
1621591520000|2021-05-21 10:05:20|6561.4|6558.6|6561.5|6558.7|6561.5|6558.7|6561.4|6558.6|0
1621590960000|2021-05-21 09:56:00|6566.4|6563.6|6563.9|6561.1|6566.4|6563.6|6563.9|6561.1|29
1621591530000|2021-05-21 10:05:30|6561.9|6559.1|6561.9|6559.1|6563.9|6561.1|6561.9|6559.1|40
1621591540000|2021-05-21 10:05:40|6562|6559.2|6562.5|6559.7|6562.5|6559.7|6562|6559.2|1
1621590970000|2021-05-21 09:56:10|6564.5|6561.7|6563.5|6560.7|6564.9|6562.1|6563.5|6560.7|41
1621591550000|2021-05-21 10:05:50|6562.4|6559.6|6562.5|6559.7|6562.5|6559.7|6562|6559.2|2
1621591560000|2021-05-21 10:06:00|6562.4|6559.6|6562.5|6559.7|6562.5|6559.7|6562|6559.2|0
1621590980000|2021-05-21 09:56:20|6564|6561.2|6565|6562.2|6565|6562.2|6564|6561.2|10
1621591570000|2021-05-21 10:06:10|6562.4|6559.6|6562.5|6559.7|6562.5|6559.7|6562|6559.2|1
1621591580000|2021-05-21 10:06:20|6564.5|6561.7|6562.4|6559.6|6564.5|6561.7|6562.4|6559.6|49
1621590990000|2021-05-21 09:56:30|6564.9|6562.1|6564.4|6561.6|6564.9|6562.1|6564.4|6561.6|31
1621591590000|2021-05-21 10:06:30|6562|6559.2|6562|6559.2|6562|6559.2|6561.9|6559.1|8
1621591600000|2021-05-21 10:06:40|6562.4|6559.6|6562.4|6559.6|6562.5|6559.7|6562|6559.2|18
1621591000000|2021-05-21 09:56:40|6564|6561.2|6562.9|6560.1|6564|6561.2|6562.9|6560.1|12
1621591610000|2021-05-21 10:06:50|6562.5|6559.7|6564|6561.2|6564|6561.2|6562.5|6559.7|15
1621591620000|2021-05-21 10:07:00|6563.9|6561.1|6563.5|6560.7|6563.9|6561.1|6563.4|6560.6|0
1621591010000|2021-05-21 09:56:50|6563.4|6560.6|6561.5|6558.7|6563.4|6560.6|6561.3|6558.5|17
1621591630000|2021-05-21 10:07:10|6563.4|6560.6|6565|6562.2|6566.3|6563.5|6562.9|6560.1|40
1621591020000|2021-05-21 09:57:00|6561.9|6559.1|6562.3|6559.5|6562.3|6559.5|6561.4|6558.6|6
1621591640000|2021-05-21 10:07:20|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|6564.5|6561.7|8
1621591650000|2021-05-21 10:07:30|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|0
1621591030000|2021-05-21 09:57:10|6562.4|6559.6|6562.3|6559.5|6562.4|6559.6|6562.3|6559.5|3
1621591660000|2021-05-21 10:07:40|6565.5|6562.7|6567|6564.2|6567.5|6564.7|6565.5|6562.7|23
1621591670000|2021-05-21 10:07:50|6567.5|6564.7|6567|6564.2|6567.5|6564.7|6567|6564.2|1
1621591040000|2021-05-21 09:57:20|6562.4|6559.6|6562.4|6559.6|6562.5|6559.7|6562.4|6559.6|25
1621591680000|2021-05-21 10:08:00|6567.1|6564.3|6569.5|6566.7|6570.5|6567.7|6567.1|6564.3|92
1621591690000|2021-05-21 10:08:10|6569.9|6567.1|6571.5|6568.7|6571.5|6568.7|6569.5|6566.7|17
1621591050000|2021-05-21 09:57:30|6563.5|6560.7|6562.9|6560.1|6563.9|6561.1|6562.4|6559.6|56
1621591700000|2021-05-21 10:08:20|||||||||66
1621591710000|2021-05-21 10:08:30|6570.7|6567.9|6575.1|6572.3|6575.4|6572.6|6570.7|6567.9|451
1621591060000|2021-05-21 09:57:40|6563.3|6560.5|6562.9|6560.1|6563.9|6561.1|6562.9|6560.1|6
1621591720000|2021-05-21 10:08:40|6574.7|6571.9|6574.2|6571.4|6574.7|6571.9|6573.7|6570.9|57
1621591070000|2021-05-21 09:57:50|6562.5|6559.7|6562.4|6559.6|6562.5|6559.7|6562.4|6559.6|1
1621591730000|2021-05-21 10:08:50|6574.7|6571.9|6575.2|6572.4|6575.7|6572.9|6574.1|6571.3|23
1621591740000|2021-05-21 10:09:00|6575.7|6572.9|6575.6|6572.8|6579|6573.9|6575.1|6569|141
1621591080000|2021-05-21 09:58:00|6562.5|6559.7|6563.3|6560.5|6563.5|6560.7|6562.5|6559.7|6
1621591750000|2021-05-21 10:09:10|6576.1|6573.3|6579.1|6576.3|6579.1|6576.3|6575.6|6572.8|36
1621591760000|2021-05-21 10:09:20|6579.2|6576.4|6578.6|6575.8|6579.5|6576.7|6578.5|6575.7|26
1621591090000|2021-05-21 09:58:10|6562.9|6560.1|6562.8|6560|6562.9|6560.1|6562.4|6559.6|6
1621591770000|2021-05-21 10:09:30|6578.5|6575.7|6578.6|6575.8|6579.1|6576.3|6578.5|6575.7|13
1621591780000|2021-05-21 10:09:40|6579|6576.2|6578.6|6575.8|6579.1|6576.3|6578.6|6575.8|8
1621591100000|2021-05-21 09:58:20|6562.9|6560.1|6562.5|6559.7|6562.9|6560.1|6562.4|6559.6|4
1621591790000|2021-05-21 10:09:50|6578.5|6575.7|6578.1|6575.3|6578.6|6575.8|6577.1|6574.3|43
1621591800000|2021-05-21 10:10:00|6578.5|6575.7|6579.7|6576.9|6579.7|6576.9|6578.2|6575.4|89
1621591110000|2021-05-21 09:58:30|6562.6|6559.8|6563.4|6560.6|6563.9|6561.1|6562.6|6559.8|10
1621591810000|2021-05-21 10:10:10|6580.7|6577.9|6580.1|6577.3|6582|6579.2|6580.1|6577.3|32
1621591120000|2021-05-21 09:58:40|6562.9|6560.1|6567.5|6564.7|6568.5|6565.7|6562.9|6560.1|179
1621591820000|2021-05-21 10:10:20|6579.7|6576.9|6579.7|6576.9|6579.7|6576.9|6579.7|6576.9|8
1621591830000|2021-05-21 10:10:30|6579.3|6576.5|6579.3|6576.5|6579.3|6576.5|6579.3|6576.5|27
1621591130000|2021-05-21 09:58:50|6567|6564.2|6566|6563.2|6567.4|6564.6|6565.9|6563.1|34
1621591840000|2021-05-21 10:10:40|6579.7|6576.9|6580.1|6577.3|6580.1|6577.3|6579.7|6576.9|67
1621591850000|2021-05-21 10:10:50|6579.7|6576.9|6579.7|6576.9|6579.7|6576.9|6579.6|6576.8|5
1621591140000|2021-05-21 09:59:00|6566.4|6563.6|6567.4|6564.6|6567.5|6564.7|6566.4|6563.6|21
1621591860000|2021-05-21 10:11:00|6579.6|6576.8|6580.7|6577.9|6581.1|6578.3|6579.1|6576.3|22
1621591870000|2021-05-21 10:11:10|6580.6|6577.8|6579.2|6576.4|6580.6|6577.8|6579.1|6576.3|20
1621591150000|2021-05-21 09:59:10|6567.3|6564.5|6568.4|6565.6|6568.4|6565.6|6567|6564.2|36
1621591880000|2021-05-21 10:11:20|6579.1|6576.3|6578.1|6575.3|6579.1|6576.3|6577.3|6574.5|50
1621591890000|2021-05-21 10:11:30|6577.7|6574.9|6577.7|6574.9|6577.7|6574.9|6577.7|6574.9|2
1621591160000|2021-05-21 09:59:20|6568.5|6565.7|6567.5|6564.7|6568.5|6565.7|6567.4|6564.6|7
1621591900000|2021-05-21 10:11:40|6577.6|6574.8|6577.1|6574.3|6577.6|6574.8|6577.1|6574.3|10
1621591910000|2021-05-21 10:11:50|6577.2|6574.4|6576.7|6573.9|6577.3|6574.5|6576.7|6573.9|33
1621591170000|2021-05-21 09:59:30|6567.4|6564.6|6566.4|6563.6|6567.4|6564.6|6566.4|6563.6|2
1621591920000|2021-05-21 10:12:00|||||||||10
1621591930000|2021-05-21 10:12:10|6577.1|6574.3|6577.7|6574.9|6577.7|6574.9|6577.1|6574.3|18
1621591180000|2021-05-21 09:59:40|6566.3|6563.5|6566|6563.2|6566.3|6563.5|6565|6562.2|5
1621591940000|2021-05-21 10:12:20|6577.2|6574.4|6577.6|6574.8|6577.7|6574.9|6577.2|6574.4|2
1621591190000|2021-05-21 09:59:50|6565.9|6563.1|6566|6563.2|6566|6563.2|6565.4|6562.6|13
1621591950000|2021-05-21 10:12:30|6577.2|6574.4|6578.2|6575.4|6580.2|6577.4|6577.2|6574.4|78
1621591200000|2021-05-21 10:00:00|6566.5|6563.7|6567.4|6564.6|6568.5|6565.7|6566.5|6563.7|3
1621591960000|2021-05-21 10:12:40|6578.3|6575.5|6577.1|6574.3|6578.7|6575.9|6577.1|6574.3|6
1621591970000|2021-05-21 10:12:50|6577.5|6574.7|6577.7|6574.9|6577.7|6574.9|6577.5|6574.7|4
1621591210000|2021-05-21 10:00:10|6567.5|6564.7|6567.4|6564.6|6567.5|6564.7|6566.9|6564.1|0
1621591980000|2021-05-21 10:13:00|6578.1|6575.3|6577.7|6574.9|6578.7|6575.9|6577.7|6574.9|21
1621591990000|2021-05-21 10:13:10|6578.2|6575.4|6580.1|6577.3|6581.1|6578.3|6578.1|6575.3|35
1621591220000|2021-05-21 10:00:20|6567.5|6564.7|6570.4|6567.6|6570.9|6568.1|6567.4|6564.6|81
1621592000000|2021-05-21 10:13:20|6580|6577.2|6579.3|6576.5|6580|6577.2|6579.2|6576.4|19
1621592010000|2021-05-21 10:13:30|6579.7|6576.9|6580.7|6577.9|6580.7|6577.9|6579.1|6576.3|75
1621591230000|2021-05-21 10:00:30|6570.3|6567.5|6568.4|6565.6|6570.3|6567.5|6568.4|6565.6|9
1621592020000|2021-05-21 10:13:40|6580.6|6577.8|6579.1|6576.3|6580.6|6577.8|6579.1|6576.3|6
1621592030000|2021-05-21 10:13:50|6578.7|6575.9|6579.7|6576.9|6579.7|6576.9|6578.7|6575.9|6
1621591240000|2021-05-21 10:00:40|6567.9|6565.1|6568.3|6565.5|6568.3|6565.5|6566.1|6563.3|25
1621592040000|2021-05-21 10:14:00|6579.6|6576.8|6579.7|6576.9|6579.7|6576.9|6578.6|6575.8|22
1621592050000|2021-05-21 10:14:10|6580.3|6577.5|6582.7|6579.9|6584.6|6581.8|6580.3|6577.5|45
1621591250000|2021-05-21 10:00:50|6568.2|6565.4|6566.9|6564.1|6568.9|6566.1|6566.9|6564.1|24
1621592060000|2021-05-21 10:14:20|6582.6|6579.8|6582.7|6579.9|6582.7|6579.9|6582.1|6579.3|17
1621591260000|2021-05-21 10:01:00|6567|6564.2|6566.4|6563.6|6568|6565.2|6565.9|6563.1|16
1621592070000|2021-05-21 10:14:30|6583|6580.2|6584.7|6581.9|6585.2|6582.4|6583|6580.2|125
1621592080000|2021-05-21 10:14:40|6585.1|6582.3|6585.1|6582.3|6585.6|6582.8|6584.5|6581.7|66
1621591270000|2021-05-21 10:01:10|6566.5|6563.7|6565.4|6562.6|6566.5|6563.7|6565.4|6562.6|9
1621592090000|2021-05-21 10:14:50|6585|6582.2|6585|6582.2|6585.5|6582.7|6584.5|6581.7|36
1621592100000|2021-05-21 10:15:00|6585.1|6582.3|6583.6|6580.8|6585.1|6582.3|6583.1|6580.3|15
1621591280000|2021-05-21 10:01:20|6565.3|6562.5|6568.3|6565.5|6568.4|6565.6|6565.3|6562.5|14
1621592110000|2021-05-21 10:15:10|6583.5|6580.7|6583.1|6580.3|6583.5|6580.7|6583.1|6580.3|6
1621592120000|2021-05-21 10:15:20|6583.7|6580.9|6583.1|6580.3|6583.7|6580.9|6583.1|6580.3|116
1621591290000|2021-05-21 10:01:30|6567.4|6564.6|6567.4|6564.6|6567.5|6564.7|6567.4|6564.6|5
1621592130000|2021-05-21 10:15:30|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|13
1621591300000|2021-05-21 10:01:40|6566.9|6564.1|6566.9|6564.1|6566.9|6564.1|6566.9|6564.1|1
1621592140000|2021-05-21 10:15:40|6582.6|6579.8|6582.7|6579.9|6582.7|6579.9|6582.6|6579.8|2
1621592150000|2021-05-21 10:15:50|6583.5|6580.7|6584.6|6581.8|6584.7|6581.9|6583.5|6580.7|118
1621591310000|2021-05-21 10:01:50|6567.4|6564.6|6562.4|6559.6|6567.4|6564.6|6562.4|6559.6|14
1621592160000|2021-05-21 10:16:00|6584.7|6581.9|6583.6|6580.8|6584.7|6581.9|6583.5|6580.7|13
1621592170000|2021-05-21 10:16:10|6583.1|6580.3|6583.1|6580.3|6583.2|6580.4|6583.1|6580.3|2
1621591320000|2021-05-21 10:02:00|6562|6559.2|6563.4|6560.6|6564.5|6561.7|6562|6559.2|5
1621592190000|2021-05-21 10:16:30|6582.7|6579.9|6584.7|6581.9|6585.1|6582.3|6582.7|6579.9|21
1621591330000|2021-05-21 10:02:10|6563.5|6560.7|6563.5|6560.7|6563.5|6560.7|6563|6560.2|16
1621592200000|2021-05-21 10:16:40|6585.9|6583.3|6586.7|6583.9|6587.2|6584.4|6585.9|6583.3|62
1621592210000|2021-05-21 10:16:50|6587.2|6584.4|6585.7|6582.9|6587.2|6584.4|6585.7|6582.9|49
1621591340000|2021-05-21 10:02:20|6563|6560.2|6562.4|6559.6|6563|6560.2|6562.4|6559.6|4
1621592220000|2021-05-21 10:17:00|6585.6|6582.8|6585.1|6582.3|6585.7|6582.9|6585.1|6582.3|19
1621592230000|2021-05-21 10:17:10|6584.7|6581.9|6583.1|6580.3|6584.7|6581.9|6583.1|6580.3|25
1621591350000|2021-05-21 10:02:30|6562.5|6559.7|6562.4|6559.6|6562.5|6559.7|6562.4|6559.6|2
1621592240000|2021-05-21 10:17:20|6581.2|6578.4|6584.2|6581.4|6584.2|6581.4|6581.2|6578.4|76
1621591360000|2021-05-21 10:02:40|6562.5|6559.7|6564|6561.2|6564|6561.2|6562.5|6559.7|4
1621592250000|2021-05-21 10:17:30|6584.3|6581.5|6584.6|6581.8|6584.7|6581.9|6583.9|6581.1|5
1621592260000|2021-05-21 10:17:40|6584.7|6581.9|6586.1|6583.3|6586.2|6583.4|6584.6|6581.8|18
1621591370000|2021-05-21 10:02:50|6564.5|6561.7|6564|6561.2|6564.5|6561.7|6563.9|6561.1|45
1621592270000|2021-05-21 10:17:50|6587.7|6584.9|6587.6|6584.8|6588.7|6585.9|6587.5|6584.7|33
1621592280000|2021-05-21 10:18:00|6587.7|6584.9|6589.7|6586.9|6589.7|6586.9|6587.6|6584.8|60
1621591380000|2021-05-21 10:03:00|6563.9|6561.1|6564.3|6561.5|6564.5|6561.7|6563.9|6561.1|4
1621592290000|2021-05-21 10:18:10|6590.1|6587.3|6590.2|6587.4|6590.9|6588.1|6588.7|6585.9|60
1621591390000|2021-05-21 10:03:10|6563.5|6560.7|6562.4|6559.6|6563.5|6560.7|6562.4|6559.6|8
1621592300000|2021-05-21 10:18:20|6590.1|6587.3|6591.6|6588.8|6591.7|6588.9|6590.1|6587.3|13
1621592310000|2021-05-21 10:18:30|6591.7|6588.9|6591.7|6588.9|6591.7|6588.9|6591.6|6588.8|8
1621591400000|2021-05-21 10:03:20|6562.5|6559.7|6563.1|6560.3|6564|6561.2|6562.4|6559.6|6
1621592320000|2021-05-21 10:18:40|||||||||8
1621592330000|2021-05-21 10:18:50|6592.2|6589.4|6594.7|6591.9|6595.2|6592.4|6592.1|6589.3|60
1621591410000|2021-05-21 10:03:30|6563.5|6560.7|6563|6560.2|6563.5|6560.7|6563|6560.2|26
1621592340000|2021-05-21 10:19:00|6595.2|6592.4|6597.2|6594.4|6597.8|6595|6594.7|6591.9|223
1621592350000|2021-05-21 10:19:10|6597.3|6594.5|6595.7|6592.9|6597.3|6594.5|6595.7|6592.9|18
1621591420000|2021-05-21 10:03:40|6562.5|6559.7|6562.9|6560.1|6563|6560.2|6562.5|6559.7|0
1621592360000|2021-05-21 10:19:20|6595.6|6592.8|6595.7|6592.9|6595.7|6592.9|6595.6|6592.8|18
1621591430000|2021-05-21 10:03:50|6563|6560.2|6561.5|6558.7|6563.5|6560.7|6561.5|6558.7|36
1621592370000|2021-05-21 10:19:30|6596.7|6593.9|6597.7|6594.9|6598.7|6595.9|6596.7|6593.9|29
1621592380000|2021-05-21 10:19:40|6598.1|6595.3|6598.1|6595.3|6598.7|6595.9|6597.7|6594.9|66
1621591440000|2021-05-21 10:04:00|6561.9|6559.1|6561.9|6559.1|6561.9|6559.1|6561.4|6558.6|7
1621592390000|2021-05-21 10:19:50|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.1|6595.3|65
1621592400000|2021-05-21 10:20:00|6598.1|6595.3|6597.3|6594.5|6598.1|6595.3|6597.3|6594.5|44
1621591450000|2021-05-21 10:04:10|6562|6559.2|6560.4|6557.6|6562.5|6559.7|6560.4|6557.6|23
1621592410000|2021-05-21 10:20:10|6597.7|6594.9|6596.9|6594.1|6597.7|6594.9|6596.9|6594.1|144
1621592420000|2021-05-21 10:20:20|6597.3|6594.5|6598.9|6596.1|6598.9|6596.1|6596.9|6594.1|28
1621591460000|2021-05-21 10:04:20|6560.5|6557.7|6561.9|6559.1|6561.9|6559.1|6560.4|6557.6|17
1621592430000|2021-05-21 10:20:30|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6598.3|6595.5|22
1621591470000|2021-05-21 10:04:30|6562.4|6559.6|6560.9|6558.1|6562.4|6559.6|6560.9|6558.1|1
1621592440000|2021-05-21 10:20:40|6598.9|6596.1|6598.3|6595.5|6598.9|6596.1|6598.3|6595.5|6
1621592450000|2021-05-21 10:20:50|6598.7|6595.9|6597.7|6594.9|6598.7|6595.9|6597.7|6594.9|18
1621591480000|2021-05-21 10:04:40|6561|6558.2|6560.9|6558.1|6561.9|6559.1|6560.8|6558|6
1621592460000|2021-05-21 10:21:00|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|8
1621592470000|2021-05-21 10:21:10|||||||||5
1621591490000|2021-05-21 10:04:50|6560.5|6557.7|6560.9|6558.1|6560.9|6558.1|6560.3|6557.5|5
1621592480000|2021-05-21 10:21:20|||||||||11
1621592490000|2021-05-21 10:21:30|||||||||22
1621591500000|2021-05-21 10:05:00|6560.8|6558|6560.9|6558.1|6560.9|6558.1|6560.4|6557.6|8
1621592500000|2021-05-21 10:21:40|6596.9|6594.1|6599.2|6596.4|6599.3|6596.5|6596.9|6594.1|27
1621592510000|2021-05-21 10:21:50|6597.7|6594.9|6598.7|6595.9|6599.3|6596.5|6597.7|6594.9|165
1621592520000|2021-05-21 10:22:00|6598.8|6596|6599.2|6596.4|6599.7|6596.9|6598.7|6595.9|244
1621592530000|2021-05-21 10:22:10|6598.8|6596|6601.9|6599.1|6602.9|6600.1|6598.7|6595.9|39
1621592540000|2021-05-21 10:22:20|6601.8|6599|6602.8|6600|6602.9|6600.1|6601.7|6598.9|11
1621592550000|2021-05-21 10:22:30|6602.9|6600.1|6601.8|6599|6602.9|6600.1|6601.8|6599|4
1621592560000|2021-05-21 10:22:40|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.7|6598.9|10
1621592570000|2021-05-21 10:22:50|6601.8|6599|6602.9|6600.1|6602.9|6600.1|6601.8|6599|9
1621592580000|2021-05-21 10:23:00|6602.8|6600|6601.7|6598.9|6602.9|6600.1|6601.7|6598.9|10
1621592590000|2021-05-21 10:23:10|6602.3|6599.5|6600.9|6598.1|6602.3|6599.5|6600.8|6598|16
1621592600000|2021-05-21 10:23:20|6600.5|6597.7|6599.9|6597.1|6600.5|6597.7|6599.7|6596.9|25
1621592610000|2021-05-21 10:23:30|6600.3|6597.5|6601.3|6598.5|6601.3|6598.5|6600.3|6597.5|12
1621592620000|2021-05-21 10:23:40|6601.8|6599|6601.7|6598.9|6602.7|6599.9|6601.7|6598.9|6
1621592630000|2021-05-21 10:23:50|6601.8|6599|6601.3|6598.5|6602.2|6599.4|6601.3|6598.5|26
1621592640000|2021-05-21 10:24:00|||||||||44
1621592650000|2021-05-21 10:24:10|6600.7|6597.9|6602.8|6600|6602.9|6600.1|6600.7|6597.9|27
1621592660000|2021-05-21 10:24:20|6602.7|6599.9|6601.8|6599|6602.7|6599.9|6601.8|6599|4
1621592670000|2021-05-21 10:24:30|6602.2|6599.4|6599.9|6597.1|6602.2|6599.4|6599.9|6597.1|21
1621592680000|2021-05-21 10:24:40|6600.3|6597.5|6598.9|6596.1|6600.3|6597.5|6598.4|6595.6|56
1621592690000|2021-05-21 10:24:50|6598.8|6596|6599.2|6596.4|6599.3|6596.5|6598.7|6595.9|11
1621592700000|2021-05-21 10:25:00|6598.9|6596.1|6596.9|6594.1|6598.9|6596.1|6596.9|6594.1|93
1621592710000|2021-05-21 10:25:10|6596.1|6593.3|6595.9|6593.1|6596.1|6593.3|6594.9|6592.1|113
1621592720000|2021-05-21 10:25:20|6595.8|6593|6596.8|6594|6597.3|6594.5|6595.8|6593|6
1621592730000|2021-05-21 10:25:30|6596.7|6593.9|6596.3|6593.5|6596.7|6593.9|6596.2|6593.4|51
1621591510000|2021-05-21 10:05:10|6561.4|6558.6|6561.5|6558.7|6561.5|6558.7|6561.4|6558.6|2
1621592740000|2021-05-21 10:25:40|6596.4|6593.6|6595.7|6592.9|6597.7|6594.9|6595.7|6592.9|20
1621592750000|2021-05-21 10:25:50|6595.8|6593|6594.9|6592.1|6595.8|6593|6594.4|6591.6|12
1621591520000|2021-05-21 10:05:20|6561.4|6558.6|6561.5|6558.7|6561.5|6558.7|6561.4|6558.6|0
1621592760000|2021-05-21 10:26:00|6594.8|6592|6593.8|6591|6594.8|6592|6593.8|6591|8
1621592770000|2021-05-21 10:26:10|6593.7|6590.9|6595.7|6592.9|6595.7|6592.9|6593.7|6590.9|4
1621591530000|2021-05-21 10:05:30|6561.9|6559.1|6561.9|6559.1|6563.9|6561.1|6561.9|6559.1|40
1621592780000|2021-05-21 10:26:20|6594.8|6592|6593.2|6590.4|6594.9|6592.1|6593.2|6590.4|88
1621592790000|2021-05-21 10:26:30|6592.8|6590|6587.3|6584.5|6593.3|6590.5|6586.7|6583.9|42
1621591540000|2021-05-21 10:05:40|6562|6559.2|6562.5|6559.7|6562.5|6559.7|6562|6559.2|1
1621592800000|2021-05-21 10:26:40|6586.5|6583.7|6588.3|6585.5|6588.3|6585.5|6586.5|6583.7|22
1621592810000|2021-05-21 10:26:50|6588.7|6585.9|6587.8|6585|6588.7|6585.9|6585.7|6582.9|212
1621591550000|2021-05-21 10:05:50|6562.4|6559.6|6562.5|6559.7|6562.5|6559.7|6562|6559.2|2
1621592820000|2021-05-21 10:27:00|6587.7|6584.9|6586.2|6583.4|6587.7|6584.9|6584.5|6581.7|749
1621592830000|2021-05-21 10:27:10|6586.1|6583.3|6585.5|6582.7|6586.6|6583.8|6585.5|6582.7|17
1621591560000|2021-05-21 10:06:00|6562.4|6559.6|6562.5|6559.7|6562.5|6559.7|6562|6559.2|0
1621592840000|2021-05-21 10:27:20|6585.1|6582.3|6585.2|6582.4|6586.1|6583.3|6585.1|6582.3|10
1621591570000|2021-05-21 10:06:10|6562.4|6559.6|6562.5|6559.7|6562.5|6559.7|6562|6559.2|1
1621592850000|2021-05-21 10:27:30|6585.1|6582.3|6585.7|6582.9|6585.7|6582.9|6584.6|6581.8|19
1621592860000|2021-05-21 10:27:40|6586.2|6583.4|6585.1|6582.3|6586.2|6583.4|6583.5|6580.7|255
1621591580000|2021-05-21 10:06:20|6564.5|6561.7|6562.4|6559.6|6564.5|6561.7|6562.4|6559.6|49
1621592870000|2021-05-21 10:27:50|6584.7|6581.9|6584.1|6581.3|6584.7|6581.9|6584.1|6581.3|20
1621592880000|2021-05-21 10:28:00|6583.6|6580.8|6583.6|6580.8|6583.6|6580.8|6583.5|6580.7|6
1621591590000|2021-05-21 10:06:30|6562|6559.2|6562|6559.2|6562|6559.2|6561.9|6559.1|8
1621592890000|2021-05-21 10:28:10|6583.7|6580.9|6584.1|6581.3|6584.1|6581.3|6583.7|6580.9|1
1621591600000|2021-05-21 10:06:40|6562.4|6559.6|6562.4|6559.6|6562.5|6559.7|6562|6559.2|18
1621592900000|2021-05-21 10:28:20|6582.5|6579.7|6584|6581.2|6585.1|6582.3|6582.5|6579.7|86
1621592910000|2021-05-21 10:28:30|6583.6|6580.8|6582.5|6579.7|6583.6|6580.8|6582.5|6579.7|3
1621591610000|2021-05-21 10:06:50|6562.5|6559.7|6564|6561.2|6564|6561.2|6562.5|6559.7|15
1621592920000|2021-05-21 10:28:40|6582.1|6579.3|6582.1|6579.3|6582.7|6579.9|6581.5|6578.7|13
1621592930000|2021-05-21 10:28:50|6581.9|6579.1|6581.6|6578.8|6582.1|6579.3|6580.6|6577.8|66
1621591620000|2021-05-21 10:07:00|6563.9|6561.1|6563.5|6560.7|6563.9|6561.1|6563.4|6560.6|0
1621592940000|2021-05-21 10:29:00|6581.5|6578.7|6581.1|6578.3|6581.6|6578.8|6580.1|6577.3|46
1621591630000|2021-05-21 10:07:10|6563.4|6560.6|6565|6562.2|6566.3|6563.5|6562.9|6560.1|40
1621592950000|2021-05-21 10:29:10|6581.2|6578.4|6581|6578.2|6582.5|6579.7|6581|6578.2|3
1621592960000|2021-05-21 10:29:20|6580.5|6577.7|6580.7|6577.9|6580.7|6577.9|6580.1|6577.3|5
1621591640000|2021-05-21 10:07:20|6564.9|6562.1|6564.9|6562.1|6564.9|6562.1|6564.5|6561.7|8
1621592970000|2021-05-21 10:29:30|6581.5|6578.7|6581.5|6578.7|6582|6579.2|6581.5|6578.7|3
1621592980000|2021-05-21 10:29:40|6581.6|6578.8|6580.1|6577.3|6581.6|6578.8|6580.1|6577.3|11
1621591650000|2021-05-21 10:07:30|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|6564.5|6561.7|0
1621592990000|2021-05-21 10:29:50|6579.6|6576.8|6580.1|6577.3|6580.1|6577.3|6579.6|6576.8|4
1621593000000|2021-05-21 10:30:00|6580.5|6577.7|6580|6577.2|6580.6|6577.8|6579.6|6576.8|32
1621591660000|2021-05-21 10:07:40|6565.5|6562.7|6567|6564.2|6567.5|6564.7|6565.5|6562.7|23
1621593010000|2021-05-21 10:30:10|6579.6|6576.8|6580.7|6577.9|6581|6578.2|6579.6|6576.8|4
1621591670000|2021-05-21 10:07:50|6567.5|6564.7|6567|6564.2|6567.5|6564.7|6567|6564.2|1
1621593020000|2021-05-21 10:30:20|6581.1|6578.3|6580|6577.2|6581.6|6578.8|6580|6577.2|17
1621593030000|2021-05-21 10:30:30|6579.6|6576.8|6580.1|6577.3|6580.1|6577.3|6579.6|6576.8|0
1621591680000|2021-05-21 10:08:00|6567.1|6564.3|6569.5|6566.7|6570.5|6567.7|6567.1|6564.3|92
1621593040000|2021-05-21 10:30:40|6579.7|6576.9|6579.6|6576.8|6579.7|6576.9|6579.6|6576.8|5
1621593050000|2021-05-21 10:30:50|6579.7|6576.9|6579.6|6576.8|6579.7|6576.9|6579.6|6576.8|0
1621591690000|2021-05-21 10:08:10|6569.9|6567.1|6571.5|6568.7|6571.5|6568.7|6569.5|6566.7|17
1621593060000|2021-05-21 10:31:00|6578.5|6575.7|6576.7|6573.9|6578.5|6575.7|6576.5|6573.7|14
1621593070000|2021-05-21 10:31:10|6576.8|6574|6578.5|6575.7|6578.7|6575.9|6576.8|6574|5
1621591700000|2021-05-21 10:08:20|||||||||66
1621593080000|2021-05-21 10:31:20|6578.1|6575.3|6578|6575.2|6578.1|6575.3|6577.6|6574.8|9
1621591710000|2021-05-21 10:08:30|6570.7|6567.9|6575.1|6572.3|6575.4|6572.6|6570.7|6567.9|451
1621593090000|2021-05-21 10:31:30|6577.6|6574.8|6578.1|6575.3|6578.1|6575.3|6577.6|6574.8|2
1621593100000|2021-05-21 10:31:40|6578.5|6575.7|6579.1|6576.3|6579.1|6576.3|6578.5|6575.7|1
1621591720000|2021-05-21 10:08:40|6574.7|6571.9|6574.2|6571.4|6574.7|6571.9|6573.7|6570.9|57
1621593110000|2021-05-21 10:31:50|6579|6576.2|6579|6576.2|6579.1|6576.3|6578.6|6575.8|10
1621593120000|2021-05-21 10:32:00|6578.6|6575.8|6579.1|6576.3|6579.1|6576.3|6578.5|6575.7|4
1621591730000|2021-05-21 10:08:50|6574.7|6571.9|6575.2|6572.4|6575.7|6572.9|6574.1|6571.3|23
1621593130000|2021-05-21 10:32:10|6579.2|6576.4|6577.1|6574.3|6579.7|6576.9|6575.7|6572.9|287
1621593140000|2021-05-21 10:32:20|||||||||4
1621591740000|2021-05-21 10:09:00|6575.7|6572.9|6575.6|6572.8|6579|6573.9|6575.1|6569|141
1621593150000|2021-05-21 10:32:30|6576.7|6573.9|6580.1|6577.3|6580.1|6577.3|6575.7|6572.9|108
1621591750000|2021-05-21 10:09:10|6576.1|6573.3|6579.1|6576.3|6579.1|6576.3|6575.6|6572.8|36
1621593160000|2021-05-21 10:32:40|6580.7|6577.9|6582.6|6579.8|6584.2|6581.4|6580.7|6577.9|171
1621593170000|2021-05-21 10:32:50|6583.1|6580.3|6582.6|6579.8|6583.1|6580.3|6581.6|6578.8|36
1621591760000|2021-05-21 10:09:20|6579.2|6576.4|6578.6|6575.8|6579.5|6576.7|6578.5|6575.7|26
1621593180000|2021-05-21 10:33:00|6582.5|6579.7|6583.1|6580.3|6583.6|6580.8|6582.5|6579.7|2
1621593190000|2021-05-21 10:33:10|6584.6|6581.8|6588.6|6585.8|6588.7|6585.9|6584.6|6581.8|23
1621591770000|2021-05-21 10:09:30|6578.5|6575.7|6578.6|6575.8|6579.1|6576.3|6578.5|6575.7|13
1621593200000|2021-05-21 10:33:20|6588.2|6585.4|6590|6587.2|6590|6587.2|6588.2|6585.4|64
1621591780000|2021-05-21 10:09:40|6579|6576.2|6578.6|6575.8|6579.1|6576.3|6578.6|6575.8|8
1621593210000|2021-05-21 10:33:30|6589.6|6586.8|6590.7|6587.9|6590.7|6587.9|6589.6|6586.8|2
1621591790000|2021-05-21 10:09:50|6578.5|6575.7|6578.1|6575.3|6578.6|6575.8|6577.1|6574.3|43
1621593220000|2021-05-21 10:33:40|6591.1|6588.3|6591.1|6588.3|6591.5|6588.7|6590.1|6587.3|9
1621593230000|2021-05-21 10:33:50|6591.6|6588.8|6590.6|6587.8|6591.6|6588.8|6590.6|6587.8|17
1621591800000|2021-05-21 10:10:00|6578.5|6575.7|6579.7|6576.9|6579.7|6576.9|6578.2|6575.4|89
1621593240000|2021-05-21 10:34:00|6590.7|6587.9|6592.6|6589.8|6593|6590.2|6589.1|6586.3|37
1621593250000|2021-05-21 10:34:10|6592.7|6589.9|6593|6590.2|6593.7|6590.9|6592.6|6589.8|10
1621591810000|2021-05-21 10:10:10|6580.7|6577.9|6580.1|6577.3|6582|6579.2|6580.1|6577.3|32
1621593260000|2021-05-21 10:34:20|6592.6|6589.8|6591.2|6588.4|6592.6|6589.8|6590.8|6588|32
1621593270000|2021-05-21 10:34:30|6591.6|6588.8|6592.1|6589.3|6592.2|6589.4|6591.6|6588.8|1
1621591820000|2021-05-21 10:10:20|6579.7|6576.9|6579.7|6576.9|6579.7|6576.9|6579.7|6576.9|8
1621593280000|2021-05-21 10:34:40|6591.6|6588.8|6590.6|6587.8|6591.6|6588.8|6589.6|6586.8|14
1621591830000|2021-05-21 10:10:30|6579.3|6576.5|6579.3|6576.5|6579.3|6576.5|6579.3|6576.5|27
1621593290000|2021-05-21 10:34:50|6590.7|6587.9|6590.6|6587.8|6590.7|6587.9|6590.6|6587.8|0
1621593300000|2021-05-21 10:35:00|6590.5|6587.7|6589.6|6586.8|6590.6|6587.8|6589.6|6586.8|3
1621591840000|2021-05-21 10:10:40|6579.7|6576.9|6580.1|6577.3|6580.1|6577.3|6579.7|6576.9|67
1621593310000|2021-05-21 10:35:10|6589.1|6586.3|6588.6|6585.8|6589.1|6586.3|6588.6|6585.8|1
1621593320000|2021-05-21 10:35:20|6589.1|6586.3|6588.6|6585.8|6589.1|6586.3|6588.6|6585.8|2
1621591850000|2021-05-21 10:10:50|6579.7|6576.9|6579.7|6576.9|6579.7|6576.9|6579.6|6576.8|5
1621593330000|2021-05-21 10:35:30|6588.7|6585.9|6590.5|6587.7|6590.6|6587.8|6588.7|6585.9|13
1621591860000|2021-05-21 10:11:00|6579.6|6576.8|6580.7|6577.9|6581.1|6578.3|6579.1|6576.3|22
1621593340000|2021-05-21 10:35:40|6589.7|6586.9|6589.5|6586.7|6589.7|6586.9|6588.6|6585.8|6
1621593350000|2021-05-21 10:35:50|6589.2|6586.4|6589.1|6586.3|6589.2|6586.4|6589.1|6586.3|0
1621591870000|2021-05-21 10:11:10|6580.6|6577.8|6579.2|6576.4|6580.6|6577.8|6579.1|6576.3|20
1621593360000|2021-05-21 10:36:00|6588.7|6585.9|6589.5|6586.7|6589.6|6586.8|6588.7|6585.9|1
1621593370000|2021-05-21 10:36:10|6588.7|6585.9|6592.2|6589.4|6592.7|6589.9|6588.5|6585.7|38
1621591880000|2021-05-21 10:11:20|6579.1|6576.3|6578.1|6575.3|6579.1|6576.3|6577.3|6574.5|50
1621593380000|2021-05-21 10:36:20|6592.1|6589.3|6591.2|6588.4|6592.1|6589.3|6589.2|6586.4|2
1621593390000|2021-05-21 10:36:30|6591.6|6588.8|6591.6|6588.8|6591.7|6588.9|6591.1|6588.3|3
1621591890000|2021-05-21 10:11:30|6577.7|6574.9|6577.7|6574.9|6577.7|6574.9|6577.7|6574.9|2
1621593400000|2021-05-21 10:36:40|6592.2|6589.4|6592.6|6589.8|6593.6|6590.8|6592.2|6589.4|21
1621593410000|2021-05-21 10:36:50|6592.7|6589.9|6592.1|6589.3|6592.7|6589.9|6590|6587.2|463
1621591900000|2021-05-21 10:11:40|6577.6|6574.8|6577.1|6574.3|6577.6|6574.8|6577.1|6574.3|10
1621593420000|2021-05-21 10:37:00|6591.3|6588.5|6589.7|6586.9|6591.3|6588.5|6588.3|6585.5|20
1621591910000|2021-05-21 10:11:50|6577.2|6574.4|6576.7|6573.9|6577.3|6574.5|6576.7|6573.9|33
1621593430000|2021-05-21 10:37:10|6589.8|6587|6588.2|6585.4|6590.2|6587.4|6588.2|6585.4|2
1621593440000|2021-05-21 10:37:20|6587.8|6585|6586.7|6583.9|6587.8|6585|6586.7|6583.9|9
1621591920000|2021-05-21 10:12:00|||||||||10
1621593450000|2021-05-21 10:37:30|6586.8|6584|6586.8|6584|6587.3|6584.5|6586.7|6583.9|4
1621593460000|2021-05-21 10:37:40|6586.7|6583.9|6586.7|6583.9|6587.3|6584.5|6586.7|6583.9|2
1621591930000|2021-05-21 10:12:10|6577.1|6574.3|6577.7|6574.9|6577.7|6574.9|6577.1|6574.3|18
1621593470000|2021-05-21 10:37:50|6587.2|6584.4|6586.7|6583.9|6587.3|6584.5|6586.7|6583.9|0
1621593480000|2021-05-21 10:38:00|6585.3|6582.5|6585.7|6582.9|6586.2|6583.4|6585.3|6582.5|11
1621591940000|2021-05-21 10:12:20|6577.2|6574.4|6577.6|6574.8|6577.7|6574.9|6577.2|6574.4|2
1621593490000|2021-05-21 10:38:10|6585.8|6583|6585.8|6583|6585.8|6583|6585.8|6583|0
1621593500000|2021-05-21 10:38:20|6585.7|6582.9|6585.8|6583|6585.8|6583|6585.7|6582.9|1
1621591950000|2021-05-21 10:12:30|6577.2|6574.4|6578.2|6575.4|6580.2|6577.4|6577.2|6574.4|78
1621593510000|2021-05-21 10:38:30|6585.3|6582.5|6581.7|6578.9|6585.3|6582.5|6581.3|6578.5|66
1621593520000|2021-05-21 10:38:40|6582.6|6579.8|6582.3|6579.5|6582.7|6579.9|6582.1|6579.3|8
1621591960000|2021-05-21 10:12:40|6578.3|6575.5|6577.1|6574.3|6578.7|6575.9|6577.1|6574.3|6
1621593530000|2021-05-21 10:38:50|6582.7|6579.9|6582.2|6579.4|6582.7|6579.9|6582.1|6579.3|7
1621593540000|2021-05-21 10:39:00|6582.3|6579.5|6582.7|6579.9|6583.7|6580.9|6582.3|6579.5|5
1621591970000|2021-05-21 10:12:50|6577.5|6574.7|6577.7|6574.9|6577.7|6574.9|6577.5|6574.7|4
1621593550000|2021-05-21 10:39:10|6581.7|6578.9|6583.3|6580.5|6583.3|6580.5|6580.3|6577.5|33
1621591980000|2021-05-21 10:13:00|6578.1|6575.3|6577.7|6574.9|6578.7|6575.9|6577.7|6574.9|21
1621593560000|2021-05-21 10:39:20|6583.2|6580.4|6583.3|6580.5|6583.3|6580.5|6583.2|6580.4|3
1621593570000|2021-05-21 10:39:30|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|5
1621591990000|2021-05-21 10:13:10|6578.2|6575.4|6580.1|6577.3|6581.1|6578.3|6578.1|6575.3|35
1621593580000|2021-05-21 10:39:40|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|1
1621593590000|2021-05-21 10:39:50|6583.7|6580.9|6583.3|6580.5|6583.7|6580.9|6583.3|6580.5|23
1621592000000|2021-05-21 10:13:20|6580|6577.2|6579.3|6576.5|6580|6577.2|6579.2|6576.4|19
1621593600000|2021-05-21 10:40:00|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|1
1621593610000|2021-05-21 10:40:10|6583.3|6580.5|6582.7|6579.9|6583.3|6580.5|6582.7|6579.9|1
1621592010000|2021-05-21 10:13:30|6579.7|6576.9|6580.7|6577.9|6580.7|6577.9|6579.1|6576.3|75
1621593630000|2021-05-21 10:40:30|6582.2|6579.4|6582.3|6579.5|6582.3|6579.5|6582.2|6579.4|2
1621592020000|2021-05-21 10:13:40|6580.6|6577.8|6579.1|6576.3|6580.6|6577.8|6579.1|6576.3|6
1621593640000|2021-05-21 10:40:40|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|2
1621593650000|2021-05-21 10:40:50|6582.8|6580|6581.7|6578.9|6583.3|6580.5|6581.7|6578.9|5
1621592030000|2021-05-21 10:13:50|6578.7|6575.9|6579.7|6576.9|6579.7|6576.9|6578.7|6575.9|6
1621593660000|2021-05-21 10:41:00|6581.8|6579|6582.3|6579.5|6582.3|6579.5|6581.8|6579|21
1621593670000|2021-05-21 10:41:10|6582.7|6579.9|6583.7|6580.9|6584.1|6581.3|6582.7|6579.9|11
1621592040000|2021-05-21 10:14:00|6579.6|6576.8|6579.7|6576.9|6579.7|6576.9|6578.6|6575.8|22
1621593680000|2021-05-21 10:41:20|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|50
1621593690000|2021-05-21 10:41:30|||||||||4
1621592050000|2021-05-21 10:14:10|6580.3|6577.5|6582.7|6579.9|6584.6|6581.8|6580.3|6577.5|45
1621593700000|2021-05-21 10:41:40|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|0
1621593720000|2021-05-21 10:42:00|6582.7|6579.9|6583.2|6580.4|6583.2|6580.4|6582.7|6579.9|20
1621592060000|2021-05-21 10:14:20|6582.6|6579.8|6582.7|6579.9|6582.7|6579.9|6582.1|6579.3|17
1621593730000|2021-05-21 10:42:10|6582.7|6579.9|6584.1|6581.3|6584.1|6581.3|6582.1|6579.3|77
1621592070000|2021-05-21 10:14:30|6583|6580.2|6584.7|6581.9|6585.2|6582.4|6583|6580.2|125
1621593740000|2021-05-21 10:42:20|6583.7|6580.9|6583.1|6580.3|6583.7|6580.9|6583.1|6580.3|4
1621592080000|2021-05-21 10:14:40|6585.1|6582.3|6585.1|6582.3|6585.6|6582.8|6584.5|6581.7|66
1621593750000|2021-05-21 10:42:30|6582.3|6579.5|6583.7|6580.9|6583.7|6580.9|6582.1|6579.3|4
1621592090000|2021-05-21 10:14:50|6585|6582.2|6585|6582.2|6585.5|6582.7|6584.5|6581.7|36
1621593760000|2021-05-21 10:42:40|6583.5|6580.7|6583.2|6580.4|6583.5|6580.7|6583.1|6580.3|1
1621592100000|2021-05-21 10:15:00|6585.1|6582.3|6583.6|6580.8|6585.1|6582.3|6583.1|6580.3|15
1621592110000|2021-05-21 10:15:10|6583.5|6580.7|6583.1|6580.3|6583.5|6580.7|6583.1|6580.3|6
1621593770000|2021-05-21 10:42:50|6583.3|6580.5|6583.2|6580.4|6583.7|6580.9|6583.2|6580.4|0
1621593780000|2021-05-21 10:43:00|6583.7|6580.9|6583.7|6580.9|6584.1|6581.3|6583.7|6580.9|26
1621592120000|2021-05-21 10:15:20|6583.7|6580.9|6583.1|6580.3|6583.7|6580.9|6583.1|6580.3|116
1621593790000|2021-05-21 10:43:10|||||||||1
1621592130000|2021-05-21 10:15:30|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|13
1621593800000|2021-05-21 10:43:20|6583.2|6580.4|6582.7|6579.9|6583.2|6580.4|6582.7|6579.9|2
1621593810000|2021-05-21 10:43:30|6582.1|6579.3|6582.1|6579.3|6582.2|6579.4|6582.1|6579.3|3
1621592140000|2021-05-21 10:15:40|6582.6|6579.8|6582.7|6579.9|6582.7|6579.9|6582.6|6579.8|2
1621593820000|2021-05-21 10:43:40|6582.2|6579.4|6582.7|6579.9|6582.7|6579.9|6582.2|6579.4|0
1621593830000|2021-05-21 10:43:50|6582.6|6579.8|6582.1|6579.3|6582.7|6579.9|6582.1|6579.3|3
1621592150000|2021-05-21 10:15:50|6583.5|6580.7|6584.6|6581.8|6584.7|6581.9|6583.5|6580.7|118
1621593840000|2021-05-21 10:44:00|6580.7|6577.9|6578.6|6575.8|6580.7|6577.9|6577.5|6574.7|115
1621592160000|2021-05-21 10:16:00|6584.7|6581.9|6583.6|6580.8|6584.7|6581.9|6583.5|6580.7|13
1621593850000|2021-05-21 10:44:10|6579|6576.2|6576.2|6573.4|6579|6576.2|6574.7|6571.9|33
1621593860000|2021-05-21 10:44:20|6576.7|6573.9|6577.1|6574.3|6577.2|6574.4|6576.7|6573.9|0
1621592170000|2021-05-21 10:16:10|6583.1|6580.3|6583.1|6580.3|6583.2|6580.4|6583.1|6580.3|2
1621593870000|2021-05-21 10:44:30|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|9
1621592190000|2021-05-21 10:16:30|6582.7|6579.9|6584.7|6581.9|6585.1|6582.3|6582.7|6579.9|21
1621593880000|2021-05-21 10:44:40|6577.6|6574.8|6578.1|6575.3|6578.7|6575.9|6577.6|6574.8|11
1621592200000|2021-05-21 10:16:40|6585.9|6583.3|6586.7|6583.9|6587.2|6584.4|6585.9|6583.3|62
1621593890000|2021-05-21 10:44:50|6577.6|6574.8|6575.7|6572.9|6577.6|6574.8|6575.5|6572.7|21
1621592210000|2021-05-21 10:16:50|6587.2|6584.4|6585.7|6582.9|6587.2|6584.4|6585.7|6582.9|49
1621593900000|2021-05-21 10:45:00|6575.6|6572.8|6575.2|6572.4|6576.7|6573.9|6575.1|6571.7|60
1621593910000|2021-05-21 10:45:10|6575.6|6572.8|6576.2|6573.4|6576.2|6573.4|6575.6|6572.8|2
1621592220000|2021-05-21 10:17:00|6585.6|6582.8|6585.1|6582.3|6585.7|6582.9|6585.1|6582.3|19
1621593920000|2021-05-21 10:45:20|6576.6|6573.8|6576.7|6573.9|6576.7|6573.9|6576.6|6573.8|1
1621593930000|2021-05-21 10:45:30|6576.8|6574|6577.6|6574.8|6577.6|6574.8|6576.8|6574|9
1621592230000|2021-05-21 10:17:10|6584.7|6581.9|6583.1|6580.3|6584.7|6581.9|6583.1|6580.3|25
1621593940000|2021-05-21 10:45:40|6577.1|6574.3|6576.7|6573.9|6577.1|6574.3|6576.7|6573.9|0
1621592240000|2021-05-21 10:17:20|6581.2|6578.4|6584.2|6581.4|6584.2|6581.4|6581.2|6578.4|76
1621593950000|2021-05-21 10:45:50|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|5
1621593960000|2021-05-21 10:46:00|6576.5|6573.7|6576.1|6573.3|6576.7|6573.9|6575.6|6572.8|3
1621592250000|2021-05-21 10:17:30|6584.3|6581.5|6584.6|6581.8|6584.7|6581.9|6583.9|6581.1|5
1621593970000|2021-05-21 10:46:10|6576.5|6573.7|6576.1|6573.3|6577.1|6574.3|6576.1|6573.3|8
1621593980000|2021-05-21 10:46:20|6576.2|6573.4|6575.1|6572.3|6576.2|6573.4|6575.1|6572.3|5
1621592260000|2021-05-21 10:17:40|6584.7|6581.9|6586.1|6583.3|6586.2|6583.4|6584.6|6581.8|18
1621593990000|2021-05-21 10:46:30|6574.7|6571.9|6575.2|6572.4|6575.2|6572.4|6574.7|6571.9|1
1621594000000|2021-05-21 10:46:40|6574.6|6571.8|6573.7|6570.9|6574.6|6571.8|6573.6|6570.8|22
1621592270000|2021-05-21 10:17:50|6587.7|6584.9|6587.6|6584.8|6588.7|6585.9|6587.5|6584.7|33
1621594010000|2021-05-21 10:46:50|6574.6|6571.8|6574.3|6571.5|6574.7|6571.9|6574.2|6571.4|8
1621594020000|2021-05-21 10:47:00|6574.7|6571.9|6574.2|6571.4|6574.7|6571.9|6574.1|6571.3|3
1621592280000|2021-05-21 10:18:00|6587.7|6584.9|6589.7|6586.9|6589.7|6586.9|6587.6|6584.8|60
1621594030000|2021-05-21 10:47:10|6575.1|6572.3|6575.7|6572.9|6575.7|6572.9|6575.1|6572.3|0
1621592290000|2021-05-21 10:18:10|6590.1|6587.3|6590.2|6587.4|6590.9|6588.1|6588.7|6585.9|60
1621594040000|2021-05-21 10:47:20|6576.2|6573.4|6577.5|6574.7|6577.6|6574.8|6576.2|6573.4|2
1621594050000|2021-05-21 10:47:30|6577.7|6574.9|6577.7|6574.9|6577.7|6574.9|6577.7|6574.9|5
1621592300000|2021-05-21 10:18:20|6590.1|6587.3|6591.6|6588.8|6591.7|6588.9|6590.1|6587.3|13
1621594060000|2021-05-21 10:47:40|6578.2|6575.4|6578.1|6575.3|6578.2|6575.4|6578.1|6575.3|6
1621594070000|2021-05-21 10:47:50|6578.7|6575.9|6578.7|6575.9|6578.7|6575.9|6578.7|6575.9|1
1621592310000|2021-05-21 10:18:30|6591.7|6588.9|6591.7|6588.9|6591.7|6588.9|6591.6|6588.8|8
1621594080000|2021-05-21 10:48:00|6579.6|6576.8|6580.2|6577.4|6581.7|6578.9|6579.6|6576.8|42
1621594090000|2021-05-21 10:48:10|6580.3|6577.5|6579.7|6576.9|6581.1|6578.3|6579.7|6576.9|5
1621592320000|2021-05-21 10:18:40|||||||||8
1621594100000|2021-05-21 10:48:20|6579.6|6576.8|6579.6|6576.8|6579.7|6576.9|6579.5|6576.7|2
1621594110000|2021-05-21 10:48:30|6579.5|6576.7|6579.2|6576.4|6579.6|6576.8|6579.1|6576.3|2
1621592330000|2021-05-21 10:18:50|6592.2|6589.4|6594.7|6591.9|6595.2|6592.4|6592.1|6589.3|60
1621594120000|2021-05-21 10:48:40|6579.3|6576.5|6579.6|6576.8|6579.7|6576.9|6579.3|6576.5|1
1621594130000|2021-05-21 10:48:50|6580.6|6577.8|6580.7|6577.9|6580.7|6577.9|6580.6|6577.8|1
1621592340000|2021-05-21 10:19:00|6595.2|6592.4|6597.2|6594.4|6597.8|6595|6594.7|6591.9|223
1621594140000|2021-05-21 10:49:00|6581.2|6578.4|6581.2|6578.4|6581.7|6578.9|6581.1|6578.3|6
1621594150000|2021-05-21 10:49:10|6581.3|6578.5|6583.2|6580.4|6583.7|6580.9|6581.3|6578.5|51
1621592350000|2021-05-21 10:19:10|6597.3|6594.5|6595.7|6592.9|6597.3|6594.5|6595.7|6592.9|18
1621594160000|2021-05-21 10:49:20|6583.1|6580.3|6583.2|6580.4|6583.2|6580.4|6582.1|6579.3|32
1621594170000|2021-05-21 10:49:30|6583.1|6580.3|6583.1|6580.3|6583.2|6580.4|6583.1|6580.3|0
1621592360000|2021-05-21 10:19:20|6595.6|6592.8|6595.7|6592.9|6595.7|6592.9|6595.6|6592.8|18
1621594180000|2021-05-21 10:49:40|6582.7|6579.9|6582.6|6579.8|6583.1|6580.3|6582.6|6579.8|9
1621594190000|2021-05-21 10:49:50|6582.5|6579.7|6581.2|6578.4|6582.5|6579.7|6581.1|6578.3|12
1621592370000|2021-05-21 10:19:30|6596.7|6593.9|6597.7|6594.9|6598.7|6595.9|6596.7|6593.9|29
1621594200000|2021-05-21 10:50:00|6581.3|6578.5|6582.2|6579.4|6582.2|6579.4|6581.3|6578.5|0
1621594210000|2021-05-21 10:50:10|6582.5|6579.7|6582.2|6579.4|6582.5|6579.7|6582.1|6579.3|1
1621592380000|2021-05-21 10:19:40|6598.1|6595.3|6598.1|6595.3|6598.7|6595.9|6597.7|6594.9|66
1621594220000|2021-05-21 10:50:20|6582.7|6579.9|6581.1|6578.3|6583.1|6580.3|6581.1|6578.3|9
1621594230000|2021-05-21 10:50:30|6580.7|6577.9|6577.7|6574.9|6581.1|6578.3|6577.7|6574.9|17
1621592390000|2021-05-21 10:19:50|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6598.1|6595.3|65
1621594240000|2021-05-21 10:50:40|6577.5|6574.7|6577.7|6574.9|6577.7|6574.9|6577.2|6574.4|6
1621592400000|2021-05-21 10:20:00|6598.1|6595.3|6597.3|6594.5|6598.1|6595.3|6597.3|6594.5|44
1621594250000|2021-05-21 10:50:50|6577.6|6574.8|6579.6|6576.8|6579.6|6576.8|6577.6|6574.8|19
1621594260000|2021-05-21 10:51:00|6580.2|6577.4|6580.7|6577.9|6580.7|6577.9|6580.2|6577.4|11
1621592410000|2021-05-21 10:20:10|6597.7|6594.9|6596.9|6594.1|6597.7|6594.9|6596.9|6594.1|144
1621594270000|2021-05-21 10:51:10|6581.1|6578.3|6580.7|6577.9|6581.2|6578.4|6580.7|6577.9|2
1621594280000|2021-05-21 10:51:20|||||||||10
1621592420000|2021-05-21 10:20:20|6597.3|6594.5|6598.9|6596.1|6598.9|6596.1|6596.9|6594.1|28
1621594290000|2021-05-21 10:51:30|6581.6|6578.8|6583.7|6580.9|6583.7|6580.9|6581.6|6578.8|499
1621594300000|2021-05-21 10:51:40|6583.3|6580.5|6583.7|6580.9|6583.7|6580.9|6583.3|6580.5|69
1621592430000|2021-05-21 10:20:30|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6598.3|6595.5|22
1621594310000|2021-05-21 10:51:50|6583.2|6580.4|6582.4|6579.6|6583.2|6580.4|6581.8|6579|20
1621594320000|2021-05-21 10:52:00|6581.9|6579.1|6582.9|6580.1|6582.9|6580.1|6581.9|6579.1|10
1621592440000|2021-05-21 10:20:40|6598.9|6596.1|6598.3|6595.5|6598.9|6596.1|6598.3|6595.5|6
1621594330000|2021-05-21 10:52:10|6583.3|6580.5|6582.4|6579.6|6583.3|6580.5|6582.4|6579.6|2
1621594340000|2021-05-21 10:52:20|6583.3|6580.5|6586.8|6584|6587.3|6584.5|6583.3|6580.5|121
1621592450000|2021-05-21 10:20:50|6598.7|6595.9|6597.7|6594.9|6598.7|6595.9|6597.7|6594.9|18
1621594350000|2021-05-21 10:52:30|6586.4|6583.6|6586.9|6584.1|6587.8|6585|6586.3|6583.5|21
1621592460000|2021-05-21 10:21:00|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|8
1621594360000|2021-05-21 10:52:40|6586.7|6583.9|6586.3|6583.5|6586.7|6583.9|6586.3|6583.5|5
1621594370000|2021-05-21 10:52:50|6586.4|6583.6|6586.9|6584.1|6587.3|6584.5|6586.3|6583.5|11
1621592470000|2021-05-21 10:21:10|||||||||5
1621594380000|2021-05-21 10:53:00|6587.3|6584.5|6586.3|6583.5|6587.3|6584.5|6586.3|6583.5|7
1621594390000|2021-05-21 10:53:10|6585.7|6582.9|6585.8|6583|6585.9|6583.1|6585.3|6582.5|6
1621592480000|2021-05-21 10:21:20|||||||||11
1621594400000|2021-05-21 10:53:20|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|6585.8|6583|0
1621594410000|2021-05-21 10:53:30|6586.3|6583.5|6586.3|6583.5|6586.3|6583.5|6586.3|6583.5|1
1621592490000|2021-05-21 10:21:30|||||||||22
1621594420000|2021-05-21 10:53:40|6585.7|6582.9|6587.3|6584.5|6587.3|6584.5|6585.3|6582.5|35
1621592500000|2021-05-21 10:21:40|6596.9|6594.1|6599.2|6596.4|6599.3|6596.5|6596.9|6594.1|27
1621594430000|2021-05-21 10:53:50|6586.2|6583.4|6585.8|6583|6586.2|6583.4|6584.7|6581.9|54
1621594440000|2021-05-21 10:54:00|6585.7|6582.9|6585.8|6583|6585.8|6583|6585.7|6582.9|14
1621592510000|2021-05-21 10:21:50|6597.7|6594.9|6598.7|6595.9|6599.3|6596.5|6597.7|6594.9|165
1621594450000|2021-05-21 10:54:10|6585.9|6583.1|6586.8|6584|6586.9|6584.1|6585.9|6583.1|2
1621594460000|2021-05-21 10:54:20|6586.9|6584.1|6588.3|6585.5|6588.3|6585.5|6586.9|6584.1|77
1621592520000|2021-05-21 10:22:00|6598.8|6596|6599.2|6596.4|6599.7|6596.9|6598.7|6595.9|244
1621594480000|2021-05-21 10:54:40|6588.7|6585.9|6588.3|6585.5|6588.7|6585.9|6588.3|6585.5|2
1621594490000|2021-05-21 10:54:50|6588.8|6586|6588.7|6585.9|6588.8|6586|6588.7|6585.9|3
1621592530000|2021-05-21 10:22:10|6598.8|6596|6601.9|6599.1|6602.9|6600.1|6598.7|6595.9|39
1621594500000|2021-05-21 10:55:00|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|2
1621592540000|2021-05-21 10:22:20|6601.8|6599|6602.8|6600|6602.9|6600.1|6601.7|6598.9|11
1621594510000|2021-05-21 10:55:10|6587.8|6585|6588.3|6585.5|6588.3|6585.5|6587.8|6585|5
1621594520000|2021-05-21 10:55:20|6587.3|6584.5|6587.3|6584.5|6587.3|6584.5|6587.3|6584.5|6
1621592550000|2021-05-21 10:22:30|6602.9|6600.1|6601.8|6599|6602.9|6600.1|6601.8|6599|4
1621594530000|2021-05-21 10:55:30|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|6586.8|6584|4
1621594540000|2021-05-21 10:55:40|6587.3|6584.5|6587.8|6585|6587.9|6585.1|6587.3|6584.5|2
1621592560000|2021-05-21 10:22:40|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.7|6598.9|10
1621594550000|2021-05-21 10:55:50|6587.7|6584.9|6589.2|6586.4|6589.3|6586.5|6587.4|6584.6|12
1621594560000|2021-05-21 10:56:00|6588.8|6586|6588.3|6585.5|6588.8|6586|6588.3|6585.5|1
1621592570000|2021-05-21 10:22:50|6601.8|6599|6602.9|6600.1|6602.9|6600.1|6601.8|6599|9
1621594570000|2021-05-21 10:56:10|6587.9|6585.1|6587.3|6584.5|6588.3|6585.5|6586.8|6584|5
1621592580000|2021-05-21 10:23:00|6602.8|6600|6601.7|6598.9|6602.9|6600.1|6601.7|6598.9|10
1621594580000|2021-05-21 10:56:20|6587.2|6584.4|6585.3|6582.5|6587.3|6584.5|6585.3|6582.5|3
1621594590000|2021-05-21 10:56:30|6585.1|6582.3|6584.3|6581.5|6585.1|6582.3|6584.3|6581.5|13
1621592590000|2021-05-21 10:23:10|6602.3|6599.5|6600.9|6598.1|6602.3|6599.5|6600.8|6598|16
1621594600000|2021-05-21 10:56:40|6584.8|6582|6585.2|6582.4|6585.2|6582.4|6584.8|6582|1
1621594610000|2021-05-21 10:56:50|6585.3|6582.5|6586.3|6583.5|6586.3|6583.5|6585.3|6582.5|5
1621592600000|2021-05-21 10:23:20|6600.5|6597.7|6599.9|6597.1|6600.5|6597.7|6599.7|6596.9|25
1621594620000|2021-05-21 10:57:00|6585.4|6582.6|6585.3|6582.5|6585.4|6582.6|6585.3|6582.5|8
1621592610000|2021-05-21 10:23:30|6600.3|6597.5|6601.3|6598.5|6601.3|6598.5|6600.3|6597.5|12
1621594630000|2021-05-21 10:57:10|6584.8|6582|6585.2|6582.4|6585.3|6582.5|6584.7|6581.9|3
1621594640000|2021-05-21 10:57:20|6585.1|6582.3|6585.3|6582.5|6585.3|6582.5|6584.7|6581.9|0
1621594650000|2021-05-21 10:57:30|6585.2|6582.4|6580.3|6577.5|6585.2|6582.4|6580.2|6577.4|35
1621592620000|2021-05-21 10:23:40|6601.8|6599|6601.7|6598.9|6602.7|6599.9|6601.7|6598.9|6
1621594660000|2021-05-21 10:57:40|6579.9|6577.1|6580.7|6577.9|6580.7|6577.9|6579.8|6577|6
1621592630000|2021-05-21 10:23:50|6601.8|6599|6601.3|6598.5|6602.2|6599.4|6601.3|6598.5|26
1621594670000|2021-05-21 10:57:50|6580.2|6577.4|6579.3|6576.5|6580.3|6577.5|6579.3|6576.5|1
1621594680000|2021-05-21 10:58:00|6578.8|6576|6576.3|6573.5|6578.8|6576|6576.3|6573.5|27
1621592640000|2021-05-21 10:24:00|||||||||44
1621594690000|2021-05-21 10:58:10|6576.2|6573.4|6576.4|6573.6|6576.8|6574|6576.2|6573.4|10
1621592650000|2021-05-21 10:24:10|6600.7|6597.9|6602.8|6600|6602.9|6600.1|6600.7|6597.9|27
1621594700000|2021-05-21 10:58:20|6576.8|6574|6578.3|6575.5|6578.9|6576.1|6576.8|6574|32
1621594710000|2021-05-21 10:58:30|6578.8|6576|6579.3|6576.5|6579.9|6577.1|6578.8|6576|28
1621592660000|2021-05-21 10:24:20|6602.7|6599.9|6601.8|6599|6602.7|6599.9|6601.8|6599|4
1621594720000|2021-05-21 10:58:40|6578.9|6576.1|6580.3|6577.5|6580.8|6578|6578.8|6576|35
1621592670000|2021-05-21 10:24:30|6602.2|6599.4|6599.9|6597.1|6602.2|6599.4|6599.9|6597.1|21
1621594730000|2021-05-21 10:58:50|6580.6|6577.8|6579.9|6577.1|6580.6|6577.8|6579.7|6576.9|8
1621592680000|2021-05-21 10:24:40|6600.3|6597.5|6598.9|6596.1|6600.3|6597.5|6598.4|6595.6|56
1621594740000|2021-05-21 10:59:00|6579.8|6577|6581.3|6578.5|6581.4|6578.6|6579.8|6577|19
1621592690000|2021-05-21 10:24:50|6598.8|6596|6599.2|6596.4|6599.3|6596.5|6598.7|6595.9|11
1621594750000|2021-05-21 10:59:10|6581.4|6578.6|6582.9|6580.1|6582.9|6580.1|6581.4|6578.6|5
1621592700000|2021-05-21 10:25:00|6598.9|6596.1|6596.9|6594.1|6598.9|6596.1|6596.9|6594.1|93
1621594760000|2021-05-21 10:59:20|6583.7|6580.9|6583.3|6580.5|6584.3|6581.5|6583.3|6580.5|21
1621594770000|2021-05-21 10:59:30|6583.2|6580.4|6583.3|6580.5|6583.3|6580.5|6583.2|6580.4|0
1621592710000|2021-05-21 10:25:10|6596.1|6593.3|6595.9|6593.1|6596.1|6593.3|6594.9|6592.1|113
1621594780000|2021-05-21 10:59:40|6582.8|6580|6581.7|6578.9|6582.8|6580|6581.7|6578.9|5
1621594790000|2021-05-21 10:59:50|6581.8|6579|6581.8|6579|6581.8|6579|6581.8|6579|1
1621592720000|2021-05-21 10:25:20|6595.8|6593|6596.8|6594|6597.3|6594.5|6595.8|6593|6
1621594800000|2021-05-21 11:00:00|6581.9|6579.1|6584.3|6581.5|6586.3|6583.5|6581.9|6579.1|21
1621592730000|2021-05-21 10:25:30|6596.7|6593.9|6596.3|6593.5|6596.7|6593.9|6596.2|6593.4|51
1621594810000|2021-05-21 11:00:10|6583.1|6580.3|6582.8|6580|6583.1|6580.3|6582.8|6580|13
1621594820000|2021-05-21 11:00:20|6582.9|6580.1|6582.9|6580.1|6582.9|6580.1|6582.8|6580|0
1621592740000|2021-05-21 10:25:40|6596.4|6593.6|6595.7|6592.9|6597.7|6594.9|6595.7|6592.9|20
1621594830000|2021-05-21 11:00:30|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|0
1621594840000|2021-05-21 11:00:40|6582.9|6580.1|6582.3|6579.5|6582.9|6580.1|6582.2|6579.4|12
1621592750000|2021-05-21 10:25:50|6595.8|6593|6594.9|6592.1|6595.8|6593|6594.4|6591.6|12
1621594850000|2021-05-21 11:00:50|6582.7|6579.9|6582.8|6580|6582.9|6580.1|6582.7|6579.9|2
1621592760000|2021-05-21 10:26:00|6594.8|6592|6593.8|6591|6594.8|6592|6593.8|6591|8
1621594860000|2021-05-21 11:01:00|6582.9|6580.1|6583.3|6580.5|6583.3|6580.5|6582.4|6579.6|4
1621592770000|2021-05-21 10:26:10|6593.7|6590.9|6595.7|6592.9|6595.7|6592.9|6593.7|6590.9|4
1621594870000|2021-05-21 11:01:10|6585.3|6582.5|6585.3|6582.5|6585.4|6582.6|6585.2|6582.4|3
1621594880000|2021-05-21 11:01:20|6585.2|6582.4|6585.3|6582.5|6585.3|6582.5|6585.2|6582.4|0
1621592780000|2021-05-21 10:26:20|6594.8|6592|6593.2|6590.4|6594.9|6592.1|6593.2|6590.4|88
1621594900000|2021-05-21 11:01:40|6585.9|6583.1|6588.3|6585.5|6588.3|6585.5|6585.9|6583.1|7
1621592790000|2021-05-21 10:26:30|6592.8|6590|6587.3|6584.5|6593.3|6590.5|6586.7|6583.9|42
1621594910000|2021-05-21 11:01:50|6588.8|6586|6588.9|6586.1|6588.9|6586.1|6588.3|6585.5|8
1621594920000|2021-05-21 11:02:00|6589.3|6586.5|6590.2|6587.4|6590.3|6587.5|6589.3|6586.5|6
1621592800000|2021-05-21 10:26:40|6586.5|6583.7|6588.3|6585.5|6588.3|6585.5|6586.5|6583.7|22
1621594930000|2021-05-21 11:02:10|6589.7|6586.9|6589.3|6586.5|6589.8|6587|6588.8|6586|0
1621594940000|2021-05-21 11:02:20|6589.2|6586.4|6589.3|6586.5|6589.3|6586.5|6589.2|6586.4|0
1621592810000|2021-05-21 10:26:50|6588.7|6585.9|6587.8|6585|6588.7|6585.9|6585.7|6582.9|212
1621594950000|2021-05-21 11:02:30|6589.2|6586.4|6589.3|6586.5|6589.3|6586.5|6588.9|6586.1|1
1621594960000|2021-05-21 11:02:40|6588.9|6586.1|6588.7|6585.9|6588.9|6586.1|6588.7|6585.9|2
1621592820000|2021-05-21 10:27:00|6587.7|6584.9|6586.2|6583.4|6587.7|6584.9|6584.5|6581.7|749
1621594970000|2021-05-21 11:02:50|6588.2|6585.4|6588.4|6585.6|6588.4|6585.6|6588.2|6585.4|8
1621592830000|2021-05-21 10:27:10|6586.1|6583.3|6585.5|6582.7|6586.6|6583.8|6585.5|6582.7|17
1621594980000|2021-05-21 11:03:00|6588.3|6585.5|6589.3|6586.5|6589.3|6586.5|6588.3|6585.5|2
1621594990000|2021-05-21 11:03:10|6588.8|6586|6588.1|6585.3|6588.8|6586|6587.8|6585|1
1621592840000|2021-05-21 10:27:20|6585.1|6582.3|6585.2|6582.4|6586.1|6583.3|6585.1|6582.3|10
1621595000000|2021-05-21 11:03:20|6586.7|6583.9|6587.3|6584.5|6587.3|6584.5|6586.7|6583.9|8
1621595010000|2021-05-21 11:03:30|6587.7|6584.9|6590|6587.2|6590|6587.2|6587.3|6584.5|234
1621592850000|2021-05-21 10:27:30|6585.1|6582.3|6585.7|6582.9|6585.7|6582.9|6584.6|6581.8|19
1621595020000|2021-05-21 11:03:40|6590.8|6588|6589.3|6586.5|6590.9|6588.1|6589.3|6586.5|10
1621595030000|2021-05-21 11:03:50|6589.4|6586.6|6591.8|6589|6591.8|6589|6589.4|6586.6|5
1621592860000|2021-05-21 10:27:40|6586.2|6583.4|6585.1|6582.3|6586.2|6583.4|6583.5|6580.7|255
1621595040000|2021-05-21 11:04:00|6591.4|6588.6|6591.8|6589|6592.4|6589.6|6590.8|6588|6
1621595050000|2021-05-21 11:04:10|6590.9|6588.1|6590.7|6587.9|6590.9|6588.1|6590.7|6587.9|11
1621592870000|2021-05-21 10:27:50|6584.7|6581.9|6584.1|6581.3|6584.7|6581.9|6584.1|6581.3|20
1621595060000|2021-05-21 11:04:20|6590.3|6587.5|6591.9|6589.1|6591.9|6589.1|6590.3|6587.5|6
1621595070000|2021-05-21 11:04:30|6591.4|6588.6|6591.9|6589.1|6591.9|6589.1|6591.4|6588.6|3
1621592880000|2021-05-21 10:28:00|6583.6|6580.8|6583.6|6580.8|6583.6|6580.8|6583.5|6580.7|6
1621595080000|2021-05-21 11:04:40|6591.3|6588.5|6590.8|6588|6591.3|6588.5|6590.3|6587.5|9
1621595090000|2021-05-21 11:04:50|6590.3|6587.5|6591.4|6588.6|6591.4|6588.6|6589.9|6587.1|20
1621592890000|2021-05-21 10:28:10|6583.7|6580.9|6584.1|6581.3|6584.1|6581.3|6583.7|6580.9|1
1621595100000|2021-05-21 11:05:00|6591.3|6588.5|6588.4|6585.6|6591.3|6588.5|6588.3|6585.5|20
1621595110000|2021-05-21 11:05:10|6588.8|6586|6588.9|6586.1|6588.9|6586.1|6588.8|6586|0
1621592900000|2021-05-21 10:28:20|6582.5|6579.7|6584|6581.2|6585.1|6582.3|6582.5|6579.7|86
1621595120000|2021-05-21 11:05:20|6589.3|6586.5|6589.3|6586.5|6589.4|6586.6|6588.8|6586|5
1621595130000|2021-05-21 11:05:30|6589.4|6586.6|6590.4|6587.6|6590.9|6588.1|6589.4|6586.6|2
1621592910000|2021-05-21 10:28:30|6583.6|6580.8|6582.5|6579.7|6583.6|6580.8|6582.5|6579.7|3
1621595140000|2021-05-21 11:05:40|6590.9|6588.1|6590.9|6588.1|6590.9|6588.1|6590.8|6588|0
1621595150000|2021-05-21 11:05:50|6590.8|6588|6589.9|6587.1|6591.9|6589.1|6589.8|6587|5
1621592920000|2021-05-21 10:28:40|6582.1|6579.3|6582.1|6579.3|6582.7|6579.9|6581.5|6578.7|13
1621595160000|2021-05-21 11:06:00|6589.8|6587|6589.4|6586.6|6589.9|6587.1|6589.4|6586.6|1
1621595170000|2021-05-21 11:06:10|6589.9|6587.1|6590.3|6587.5|6590.4|6587.6|6589.9|6587.1|3
1621592930000|2021-05-21 10:28:50|6581.9|6579.1|6581.6|6578.8|6582.1|6579.3|6580.6|6577.8|66
1621595180000|2021-05-21 11:06:20|6590.4|6587.6|6591.4|6588.6|6591.9|6589.1|6590.4|6587.6|5
1621595190000|2021-05-21 11:06:30|6591|6588.2|6590.8|6588|6591|6588.2|6590.4|6587.6|4
1621592940000|2021-05-21 10:29:00|6581.5|6578.7|6581.1|6578.3|6581.6|6578.8|6580.1|6577.3|46
1621595200000|2021-05-21 11:06:40|6590.9|6588.1|6588.8|6586|6590.9|6588.1|6588.8|6586|11
1621595210000|2021-05-21 11:06:50|6588.9|6586.1|6584.8|6582|6588.9|6586.1|6584.8|6582|681
1621592950000|2021-05-21 10:29:10|6581.2|6578.4|6581|6578.2|6582.5|6579.7|6581|6578.2|3
1621595220000|2021-05-21 11:07:00|6584.7|6581.9|6583.2|6580.4|6585.1|6582.3|6582.7|6579.9|176
1621595230000|2021-05-21 11:07:10|6583.3|6580.5|6583.3|6580.5|6583.7|6580.9|6582.7|6579.9|5
1621592960000|2021-05-21 10:29:20|6580.5|6577.7|6580.7|6577.9|6580.7|6577.9|6580.1|6577.3|5
1621595240000|2021-05-21 11:07:20|6583.8|6581|6584.7|6581.9|6584.8|6582|6583.8|6581|1
1621595250000|2021-05-21 11:07:30|||||||||4
1621592970000|2021-05-21 10:29:30|6581.5|6578.7|6581.5|6578.7|6582|6579.2|6581.5|6578.7|3
1621595260000|2021-05-21 11:07:40|6585.2|6582.4|6585.2|6582.4|6585.2|6582.4|6585.1|6582.3|2
1621595270000|2021-05-21 11:07:50|6584.7|6581.9|6585.2|6582.4|6585.2|6582.4|6584.7|6581.9|2
1621592980000|2021-05-21 10:29:40|6581.6|6578.8|6580.1|6577.3|6581.6|6578.8|6580.1|6577.3|11
1621595280000|2021-05-21 11:08:00|6585.3|6582.5|6586.2|6583.4|6586.5|6583.7|6585.3|6582.5|4
1621592990000|2021-05-21 10:29:50|6579.6|6576.8|6580.1|6577.3|6580.1|6577.3|6579.6|6576.8|4
1621595290000|2021-05-21 11:08:10|6586.3|6583.5|6585.8|6583|6586.7|6583.9|6585.7|6582.9|3
1621595300000|2021-05-21 11:08:20|6586.2|6583.4|6589.2|6586.4|6589.2|6586.4|6586.2|6583.4|24
1621593000000|2021-05-21 10:30:00|6580.5|6577.7|6580|6577.2|6580.6|6577.8|6579.6|6576.8|32
1621595310000|2021-05-21 11:08:30|6589.6|6586.8|6588.7|6585.9|6589.7|6586.9|6588.7|6585.9|1
1621593010000|2021-05-21 10:30:10|6579.6|6576.8|6580.7|6577.9|6581|6578.2|6579.6|6576.8|4
1621595320000|2021-05-21 11:08:40|6588.2|6585.4|6586.7|6583.9|6588.2|6585.4|6586.7|6583.9|8
1621595330000|2021-05-21 11:08:50|6586.8|6584|6586.7|6583.9|6587.3|6584.5|6586.7|6583.9|6
1621593020000|2021-05-21 10:30:20|6581.1|6578.3|6580|6577.2|6581.6|6578.8|6580|6577.2|17
1621595340000|2021-05-21 11:09:00|6586.8|6584|6586.2|6583.4|6586.8|6584|6585.7|6582.9|2
1621593030000|2021-05-21 10:30:30|6579.6|6576.8|6580.1|6577.3|6580.1|6577.3|6579.6|6576.8|0
1621595350000|2021-05-21 11:09:10|6586.3|6583.5|6587.2|6584.4|6588.2|6585.4|6586.3|6583.5|3
1621595360000|2021-05-21 11:09:20|6587.3|6584.5|6586.8|6584|6587.3|6584.5|6586.7|6583.9|1
1621593040000|2021-05-21 10:30:40|6579.7|6576.9|6579.6|6576.8|6579.7|6576.9|6579.6|6576.8|5
1621595370000|2021-05-21 11:09:30|6587.2|6584.4|6586.7|6583.9|6587.2|6584.4|6586.7|6583.9|4
1621593050000|2021-05-21 10:30:50|6579.7|6576.9|6579.6|6576.8|6579.7|6576.9|6579.6|6576.8|0
1621595380000|2021-05-21 11:09:40|6587.2|6584.4|6587.8|6585|6588.2|6585.4|6587.2|6584.4|9
1621595390000|2021-05-21 11:09:50|6588.3|6585.5|6587.7|6584.9|6588.3|6585.5|6587.7|6584.9|2
1621593060000|2021-05-21 10:31:00|6578.5|6575.7|6576.7|6573.9|6578.5|6575.7|6576.5|6573.7|14
1621595400000|2021-05-21 11:10:00|6587.3|6584.5|6588.2|6585.4|6588.2|6585.4|6587.3|6584.5|0
1621593070000|2021-05-21 10:31:10|6576.8|6574|6578.5|6575.7|6578.7|6575.9|6576.8|6574|5
1621595410000|2021-05-21 11:10:10|6588.3|6585.5|6588.8|6586|6589.2|6586.4|6588.3|6585.5|4
1621595420000|2021-05-21 11:10:20|6588.7|6585.9|6588.7|6585.9|6588.7|6585.9|6588.7|6585.9|0
1621593080000|2021-05-21 10:31:20|6578.1|6575.3|6578|6575.2|6578.1|6575.3|6577.6|6574.8|9
1621595430000|2021-05-21 11:10:30|6589.2|6586.4|6588.7|6585.9|6589.2|6586.4|6588.7|6585.9|3
1621593090000|2021-05-21 10:31:30|6577.6|6574.8|6578.1|6575.3|6578.1|6575.3|6577.6|6574.8|2
1621595440000|2021-05-21 11:10:40|6589.2|6586.4|6591.2|6588.4|6591.2|6588.4|6589.2|6586.4|17
1621595450000|2021-05-21 11:10:50|6591.3|6588.5|6590.7|6587.9|6591.3|6588.5|6590.7|6587.9|2
1621593100000|2021-05-21 10:31:40|6578.5|6575.7|6579.1|6576.3|6579.1|6576.3|6578.5|6575.7|1
1621595460000|2021-05-21 11:11:00|6590.3|6587.5|6589.2|6586.4|6590.3|6587.5|6589.2|6586.4|15
1621593110000|2021-05-21 10:31:50|6579|6576.2|6579|6576.2|6579.1|6576.3|6578.6|6575.8|10
1621595470000|2021-05-21 11:11:10|6589.3|6586.5|6588.7|6585.9|6589.3|6586.5|6588.7|6585.9|1
1621593120000|2021-05-21 10:32:00|6578.6|6575.8|6579.1|6576.3|6579.1|6576.3|6578.5|6575.7|4
1621595480000|2021-05-21 11:11:20|6588.3|6585.5|6587.3|6584.5|6588.3|6585.5|6587.3|6584.5|3
1621593130000|2021-05-21 10:32:10|6579.2|6576.4|6577.1|6574.3|6579.7|6576.9|6575.7|6572.9|287
1621595490000|2021-05-21 11:11:30|6586.9|6584.1|6586.7|6583.9|6586.9|6584.1|6586.7|6583.9|15
1621593140000|2021-05-21 10:32:20|||||||||4
1621595500000|2021-05-21 11:11:40|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|63
1621595510000|2021-05-21 11:11:50|6587.3|6584.5|6587.2|6584.4|6587.7|6584.9|6587.1|6584.3|12
1621593150000|2021-05-21 10:32:30|6576.7|6573.9|6580.1|6577.3|6580.1|6577.3|6575.7|6572.9|108
1621595520000|2021-05-21 11:12:00|6587.3|6584.5|6586.7|6583.9|6587.3|6584.5|6586.7|6583.9|0
1621593160000|2021-05-21 10:32:40|6580.7|6577.9|6582.6|6579.8|6584.2|6581.4|6580.7|6577.9|171
1621595530000|2021-05-21 11:12:10|6585.7|6582.9|6586.2|6583.4|6586.2|6583.4|6585.7|6582.9|6
1621595540000|2021-05-21 11:12:20|6584.7|6581.9|6584.7|6581.9|6584.8|6582|6583.6|6580.8|9
1621593170000|2021-05-21 10:32:50|6583.1|6580.3|6582.6|6579.8|6583.1|6580.3|6581.6|6578.8|36
1621595550000|2021-05-21 11:12:30|6585.2|6582.4|6585.8|6583|6585.8|6583|6585.2|6582.4|1
1621593180000|2021-05-21 10:33:00|6582.5|6579.7|6583.1|6580.3|6583.6|6580.8|6582.5|6579.7|2
1621595560000|2021-05-21 11:12:40|6586.7|6583.9|6584.1|6581.3|6590.7|6587.9|6584.1|6581.3|141
1621595570000|2021-05-21 11:12:50|6583.8|6581|6585.3|6582.5|6586.5|6583.7|6583.8|6581|22
1621593190000|2021-05-21 10:33:10|6584.6|6581.8|6588.6|6585.8|6588.7|6585.9|6584.6|6581.8|23
1621595580000|2021-05-21 11:13:00|6585.7|6582.9|6587.2|6584.4|6587.3|6584.5|6585.7|6582.9|7
1621593200000|2021-05-21 10:33:20|6588.2|6585.4|6590|6587.2|6590|6587.2|6588.2|6585.4|64
1621595590000|2021-05-21 11:13:10|6587.3|6584.5|6587.8|6585|6587.8|6585|6587.3|6584.5|2
1621595600000|2021-05-21 11:13:20|6588.3|6585.5|6588.1|6585.3|6588.3|6585.5|6588.1|6585.3|1
1621593210000|2021-05-21 10:33:30|6589.6|6586.8|6590.7|6587.9|6590.7|6587.9|6589.6|6586.8|2
1621595610000|2021-05-21 11:13:30|6587.3|6584.5|6583.6|6580.8|6587.3|6584.5|6582.2|6579.4|60
1621595620000|2021-05-21 11:13:40|6583.2|6580.4|6583.2|6580.4|6583.3|6580.5|6583.2|6580.4|2
1621593220000|2021-05-21 10:33:40|6591.1|6588.3|6591.1|6588.3|6591.5|6588.7|6590.1|6587.3|9
1621595630000|2021-05-21 11:13:50|6583.3|6580.5|6584.1|6581.3|6584.2|6581.4|6583.3|6580.5|2
1621595640000|2021-05-21 11:14:00|6583.7|6580.9|6582.7|6579.9|6583.7|6580.9|6582.6|6579.8|2
1621593230000|2021-05-21 10:33:50|6591.6|6588.8|6590.6|6587.8|6591.6|6588.8|6590.6|6587.8|17
1621595650000|2021-05-21 11:14:10|6582.6|6579.8|6581.7|6578.9|6582.6|6579.8|6581.7|6578.9|1
1621593240000|2021-05-21 10:34:00|6590.7|6587.9|6592.6|6589.8|6593|6590.2|6589.1|6586.3|37
1621595660000|2021-05-21 11:14:20|6581.6|6578.8|6581.7|6578.9|6581.7|6578.9|6581.1|6578.3|4
1621595670000|2021-05-21 11:14:30|6581.6|6578.8|6581.7|6578.9|6581.7|6578.9|6581.6|6578.8|0
1621593250000|2021-05-21 10:34:10|6592.7|6589.9|6593|6590.2|6593.7|6590.9|6592.6|6589.8|10
1621595680000|2021-05-21 11:14:40|6581.8|6579|6583.1|6580.3|6583.1|6580.3|6581.8|6579|8
1621595690000|2021-05-21 11:14:50|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|1
1621593260000|2021-05-21 10:34:20|6592.6|6589.8|6591.2|6588.4|6592.6|6589.8|6590.8|6588|32
1621595700000|2021-05-21 11:15:00|6583.1|6580.3|6584.7|6581.9|6584.7|6581.9|6582.7|6579.9|11
1621593270000|2021-05-21 10:34:30|6591.6|6588.8|6592.1|6589.3|6592.2|6589.4|6591.6|6588.8|1
1621595710000|2021-05-21 11:15:10|6583.9|6581.1|6583.7|6580.9|6583.9|6581.1|6583.7|6580.9|10
1621595720000|2021-05-21 11:15:20|||||||||1
1621593280000|2021-05-21 10:34:40|6591.6|6588.8|6590.6|6587.8|6591.6|6588.8|6589.6|6586.8|14
1621595730000|2021-05-21 11:15:30|6584.7|6581.9|6583.6|6580.8|6584.7|6581.9|6583.6|6580.8|18
1621595740000|2021-05-21 11:15:40|6583.7|6580.9|6581.6|6578.8|6583.7|6580.9|6581.5|6578.7|13
1621593290000|2021-05-21 10:34:50|6590.7|6587.9|6590.6|6587.8|6590.7|6587.9|6590.6|6587.8|0
1621595750000|2021-05-21 11:15:50|6584|6581.2|6585.1|6582.3|6585.2|6582.4|6583.9|6581.1|99
1621593300000|2021-05-21 10:35:00|6590.5|6587.7|6589.6|6586.8|6590.6|6587.8|6589.6|6586.8|3
1621595760000|2021-05-21 11:16:00|6585.2|6582.4|6585.1|6582.3|6585.2|6582.4|6585.1|6582.3|5
1621595770000|2021-05-21 11:16:10|||||||||8
1621593310000|2021-05-21 10:35:10|6589.1|6586.3|6588.6|6585.8|6589.1|6586.3|6588.6|6585.8|1
1621595780000|2021-05-21 11:16:20|6586.2|6583.4|6586.8|6584|6586.8|6584|6586.2|6583.4|4
1621595790000|2021-05-21 11:16:30|6587.2|6584.4|6587.7|6584.9|6587.7|6584.9|6587.2|6584.4|1
1621593320000|2021-05-21 10:35:20|6589.1|6586.3|6588.6|6585.8|6589.1|6586.3|6588.6|6585.8|2
1621595800000|2021-05-21 11:16:40|6588.1|6585.3|6587.2|6584.4|6588.1|6585.3|6586.7|6583.9|19
1621595810000|2021-05-21 11:16:50|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|0
1621593330000|2021-05-21 10:35:30|6588.7|6585.9|6590.5|6587.7|6590.6|6587.8|6588.7|6585.9|13
1621595820000|2021-05-21 11:17:00|6586.6|6583.8|6586.7|6583.9|6586.7|6583.9|6586.6|6583.8|5
1621595830000|2021-05-21 11:17:10|6586.6|6583.8|6586.7|6583.9|6586.7|6583.9|6586.6|6583.8|1
1621593340000|2021-05-21 10:35:40|6589.7|6586.9|6589.5|6586.7|6589.7|6586.9|6588.6|6585.8|6
1621595840000|2021-05-21 11:17:20|6586.6|6583.8|6587.2|6584.4|6587.2|6584.4|6586.6|6583.8|4
1621593350000|2021-05-21 10:35:50|6589.2|6586.4|6589.1|6586.3|6589.2|6586.4|6589.1|6586.3|0
1621595860000|2021-05-21 11:17:40|6587.7|6584.9|6587.7|6584.9|6587.7|6584.9|6587.7|6584.9|6
1621595870000|2021-05-21 11:17:50|6587.6|6584.8|6587.6|6584.8|6587.6|6584.8|6587.6|6584.8|1
1621593360000|2021-05-21 10:36:00|6588.7|6585.9|6589.5|6586.7|6589.6|6586.8|6588.7|6585.9|1
1621595880000|2021-05-21 11:18:00|6587.1|6584.3|6589.2|6586.4|6589.2|6586.4|6587.1|6584.3|10
1621595890000|2021-05-21 11:18:10|6589.1|6586.3|6589.1|6586.3|6589.2|6586.4|6589.1|6586.3|0
1621593370000|2021-05-21 10:36:10|6588.7|6585.9|6592.2|6589.4|6592.7|6589.9|6588.5|6585.7|38
1621595900000|2021-05-21 11:18:20|6588.7|6585.9|6587.6|6584.8|6588.7|6585.9|6587.6|6584.8|8
1621593380000|2021-05-21 10:36:20|6592.1|6589.3|6591.2|6588.4|6592.1|6589.3|6589.2|6586.4|2
1621595910000|2021-05-21 11:18:30|6587.7|6584.9|6587.7|6584.9|6587.7|6584.9|6587.6|6584.8|2
1621595920000|2021-05-21 11:18:40|6588.6|6585.8|6588.1|6585.3|6588.6|6585.8|6588.1|6585.3|1
1621593390000|2021-05-21 10:36:30|6591.6|6588.8|6591.6|6588.8|6591.7|6588.9|6591.1|6588.3|3
1621595930000|2021-05-21 11:18:50|6587.7|6584.9|6586.1|6583.3|6587.7|6584.9|6586.1|6583.3|3
1621595940000|2021-05-21 11:19:00|6586.2|6583.4|6584.7|6581.9|6586.6|6583.8|6584.6|6581.8|5
1621593400000|2021-05-21 10:36:40|6592.2|6589.4|6592.6|6589.8|6593.6|6590.8|6592.2|6589.4|21
1621595950000|2021-05-21 11:19:10|6585.1|6582.3|6584|6581.2|6585.1|6582.3|6584|6581.2|9
1621595960000|2021-05-21 11:19:20|6583.6|6580.8|6583.5|6580.7|6583.6|6580.8|6583.5|6580.7|2
1621593410000|2021-05-21 10:36:50|6592.7|6589.9|6592.1|6589.3|6592.7|6589.9|6590|6587.2|463
1621595970000|2021-05-21 11:19:30|6582.7|6579.9|6581.5|6578.7|6582.7|6579.9|6580.6|6577.8|25
1621595980000|2021-05-21 11:19:40|6581.6|6578.8|6580.1|6577.3|6581.6|6578.8|6580.1|6577.3|56
1621593420000|2021-05-21 10:37:00|6591.3|6588.5|6589.7|6586.9|6591.3|6588.5|6588.3|6585.5|20
1621595990000|2021-05-21 11:19:50|6579.7|6576.9|6579.7|6576.9|6579.7|6576.9|6579.7|6576.9|16
1621596000000|2021-05-21 11:20:00|6580.1|6577.3|6579.5|6576.7|6580.1|6577.3|6579.5|6576.7|8
1621593430000|2021-05-21 10:37:10|6589.8|6587|6588.2|6585.4|6590.2|6587.4|6588.2|6585.4|2
1621596010000|2021-05-21 11:20:10|6579.6|6576.8|6579.1|6576.3|6580.5|6577.7|6579.1|6576.3|9
1621596020000|2021-05-21 11:20:20|6579|6576.2|6576.5|6573.7|6579|6576.2|6576.5|6573.7|34
1621593440000|2021-05-21 10:37:20|6587.8|6585|6586.7|6583.9|6587.8|6585|6586.7|6583.9|9
1621596030000|2021-05-21 11:20:30|6575.6|6572.8|6577.5|6574.7|6577.6|6574.8|6575.6|6572.8|87
1621596040000|2021-05-21 11:20:40|6577|6574.2|6577.6|6574.8|6577.6|6574.8|6576.5|6573.7|14
1621593450000|2021-05-21 10:37:30|6586.8|6584|6586.8|6584|6587.3|6584.5|6586.7|6583.9|4
1621596050000|2021-05-21 11:20:50|6577.1|6574.3|6578.5|6575.7|6578.6|6575.8|6576|6573.2|40
1621596060000|2021-05-21 11:21:00|6578.1|6575.3|6577.6|6574.8|6578.9|6576.1|6577.6|6574.8|31
1621593460000|2021-05-21 10:37:40|6586.7|6583.9|6586.7|6583.9|6587.3|6584.5|6586.7|6583.9|2
1621596070000|2021-05-21 11:21:10|6577.5|6574.7|6577.1|6574.3|6577.5|6574.7|6576.5|6573.7|22
1621596080000|2021-05-21 11:21:20|6576.5|6573.7|6575.6|6572.8|6576.5|6573.7|6575.6|6572.8|15
1621593470000|2021-05-21 10:37:50|6587.2|6584.4|6586.7|6583.9|6587.3|6584.5|6586.7|6583.9|0
1621596090000|2021-05-21 11:21:30|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|1
1621596110000|2021-05-21 11:21:50|6576.5|6573.7|6577.6|6574.8|6577.6|6574.8|6576.5|6573.7|4
1621593480000|2021-05-21 10:38:00|6585.3|6582.5|6585.7|6582.9|6586.2|6583.4|6585.3|6582.5|11
1621596120000|2021-05-21 11:22:00|6577.7|6574.9|6576.7|6573.9|6577.7|6574.9|6576.6|6573.8|3
1621596130000|2021-05-21 11:22:10|6577.2|6574.4|6575.6|6572.8|6577.6|6574.8|6575.6|6572.8|27
1621593490000|2021-05-21 10:38:10|6585.8|6583|6585.8|6583|6585.8|6583|6585.8|6583|0
1621596140000|2021-05-21 11:22:20|6576.1|6573.3|6575.5|6572.7|6576.1|6573.3|6575.5|6572.7|6
1621596150000|2021-05-21 11:22:30|6575.1|6572.3|6574|6571.2|6575.1|6572.3|6573.5|6570.7|50
1621593500000|2021-05-21 10:38:20|6585.7|6582.9|6585.8|6583|6585.8|6583|6585.7|6582.9|1
1621596160000|2021-05-21 11:22:40|6573.7|6570.9|6574|6571.2|6574.1|6571.3|6573.7|6570.9|2
1621596170000|2021-05-21 11:22:50|6573.6|6570.8|6575.6|6572.8|6575.6|6572.8|6573.6|6570.8|9
1621593510000|2021-05-21 10:38:30|6585.3|6582.5|6581.7|6578.9|6585.3|6582.5|6581.3|6578.5|66
1621596180000|2021-05-21 11:23:00|6576.4|6573.6|6577.1|6574.3|6577.2|6574.4|6576.4|6573.6|10
1621596190000|2021-05-21 11:23:10|6577|6574.2|6575.7|6572.9|6577|6574.2|6575.5|6572.7|6
1621593520000|2021-05-21 10:38:40|6582.6|6579.8|6582.3|6579.5|6582.7|6579.9|6582.1|6579.3|8
1621596200000|2021-05-21 11:23:20|6577.1|6574.3|6577.6|6574.8|6577.6|6574.8|6577.1|6574.3|17
1621596210000|2021-05-21 11:23:30|6577.2|6574.4|6578.2|6575.4|6578.2|6575.4|6577|6574.2|13
1621593530000|2021-05-21 10:38:50|6582.7|6579.9|6582.2|6579.4|6582.7|6579.9|6582.1|6579.3|7
1621596220000|2021-05-21 11:23:40|6578.7|6575.9|6578.6|6575.8|6578.7|6575.9|6578.2|6575.4|8
1621596230000|2021-05-21 11:23:50|6578.7|6575.9|6578.6|6575.8|6579.7|6576.9|6578.5|6575.7|8
1621593540000|2021-05-21 10:39:00|6582.3|6579.5|6582.7|6579.9|6583.7|6580.9|6582.3|6579.5|5
1621596240000|2021-05-21 11:24:00|6578.5|6575.7|6578.5|6575.7|6578.5|6575.7|6578.5|6575.7|0
1621593550000|2021-05-21 10:39:10|6581.7|6578.9|6583.3|6580.5|6583.3|6580.5|6580.3|6577.5|33
1621596250000|2021-05-21 11:24:10|6578.1|6575.3|6578.1|6575.3|6578.6|6575.8|6578.1|6575.3|4
1621596260000|2021-05-21 11:24:20|6578|6575.2|6578.1|6575.3|6578.1|6575.3|6578|6575.2|2
1621593560000|2021-05-21 10:39:20|6583.2|6580.4|6583.3|6580.5|6583.3|6580.5|6583.2|6580.4|3
1621596270000|2021-05-21 11:24:30|6577.6|6574.8|6579.1|6576.3|6580.2|6577.4|6577.6|6574.8|35
1621596280000|2021-05-21 11:24:40|6579.2|6576.4|6582.1|6579.3|6582.1|6579.3|6579.2|6576.4|77
1621593570000|2021-05-21 10:39:30|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|5
1621593580000|2021-05-21 10:39:40|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|1
1621596290000|2021-05-21 11:24:50|6581.6|6578.8|6580.7|6577.9|6581.6|6578.8|6580.6|6577.8|4
1621593590000|2021-05-21 10:39:50|6583.7|6580.9|6583.3|6580.5|6583.7|6580.9|6583.3|6580.5|23
1621596300000|2021-05-21 11:25:00|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|0
1621593600000|2021-05-21 10:40:00|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|1
1621596310000|2021-05-21 11:25:10|6581.3|6578.5|6581.1|6578.3|6581.7|6578.9|6581.1|6578.3|3
1621593610000|2021-05-21 10:40:10|6583.3|6580.5|6582.7|6579.9|6583.3|6580.5|6582.7|6579.9|1
1621596320000|2021-05-21 11:25:20|6580.7|6577.9|6585.1|6582.3|6585.6|6582.8|6580.7|6577.9|163
1621596330000|2021-05-21 11:25:30|6584.2|6581.4|6582.3|6579.5|6584.2|6581.4|6582.2|6579.4|6
1621593630000|2021-05-21 10:40:30|6582.2|6579.4|6582.3|6579.5|6582.3|6579.5|6582.2|6579.4|2
1621596340000|2021-05-21 11:25:40|6582.2|6579.4|6581.2|6578.4|6582.2|6579.4|6581.2|6578.4|3
1621596350000|2021-05-21 11:25:50|6581.3|6578.5|6582.3|6579.5|6582.3|6579.5|6581.3|6578.5|1
1621593640000|2021-05-21 10:40:40|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|2
1621596360000|2021-05-21 11:26:00|6582.2|6579.4|6582.1|6579.3|6582.2|6579.4|6582.1|6579.3|1
1621596370000|2021-05-21 11:26:10|6581.7|6578.9|6581.1|6578.3|6581.7|6578.9|6581.1|6578.3|1
1621593650000|2021-05-21 10:40:50|6582.8|6580|6581.7|6578.9|6583.3|6580.5|6581.7|6578.9|5
1621596380000|2021-05-21 11:26:20|6581.2|6578.4|6581.2|6578.4|6581.7|6578.9|6581.2|6578.4|3
1621593660000|2021-05-21 10:41:00|6581.8|6579|6582.3|6579.5|6582.3|6579.5|6581.8|6579|21
1621596390000|2021-05-21 11:26:30|6581.7|6578.9|6583.2|6580.4|6584.2|6581.4|6581.7|6578.9|113
1621596400000|2021-05-21 11:26:40|6583.3|6580.5|6583.4|6580.6|6583.4|6580.6|6583.2|6580.4|14
1621593670000|2021-05-21 10:41:10|6582.7|6579.9|6583.7|6580.9|6584.1|6581.3|6582.7|6579.9|11
1621596410000|2021-05-21 11:26:50|6583.7|6580.9|6584.3|6581.5|6584.3|6581.5|6583.3|6580.5|3
1621596420000|2021-05-21 11:27:00|6584.7|6581.9|6584.2|6581.4|6584.8|6582|6584.2|6581.4|24
1621593680000|2021-05-21 10:41:20|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|6584.1|6581.3|50
1621596430000|2021-05-21 11:27:10|6583.2|6580.4|6582.3|6579.5|6583.3|6580.5|6582.2|6579.4|58
1621596440000|2021-05-21 11:27:20|6582.2|6579.4|6583.2|6580.4|6583.2|6580.4|6582.2|6579.4|1
1621593690000|2021-05-21 10:41:30|||||||||4
1621596450000|2021-05-21 11:27:30|6583.1|6580.3|6582.7|6579.9|6583.2|6580.4|6582.7|6579.9|0
1621593700000|2021-05-21 10:41:40|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|0
1621596460000|2021-05-21 11:27:40|6582.8|6580|6583.2|6580.4|6583.2|6580.4|6582.6|6579.8|0
1621596470000|2021-05-21 11:27:50|6583.1|6580.3|6583.2|6580.4|6583.2|6580.4|6583.1|6580.3|1
1621593720000|2021-05-21 10:42:00|6582.7|6579.9|6583.2|6580.4|6583.2|6580.4|6582.7|6579.9|20
1621596480000|2021-05-21 11:28:00|6583.3|6580.5|6584.1|6581.3|6585.2|6582.4|6583.3|6580.5|10
1621596490000|2021-05-21 11:28:10|6582.1|6579.3|6578.1|6575.3|6582.1|6579.3|6577.6|6574.8|41
1621593730000|2021-05-21 10:42:10|6582.7|6579.9|6584.1|6581.3|6584.1|6581.3|6582.1|6579.3|77
1621596500000|2021-05-21 11:28:20|6578.5|6575.7|6579.1|6576.3|6579.1|6576.3|6578.1|6575.3|3
1621596510000|2021-05-21 11:28:30|6579.2|6576.4|6579.1|6576.3|6579.2|6576.4|6579.1|6576.3|0
1621593740000|2021-05-21 10:42:20|6583.7|6580.9|6583.1|6580.3|6583.7|6580.9|6583.1|6580.3|4
1621596520000|2021-05-21 11:28:40|6579.2|6576.4|6579.4|6576.6|6581.1|6578.3|6579.2|6576.4|11
1621596530000|2021-05-21 11:28:50|6581.5|6578.7|6583.1|6580.3|6583.1|6580.3|6581.5|6578.7|24
1621593750000|2021-05-21 10:42:30|6582.3|6579.5|6583.7|6580.9|6583.7|6580.9|6582.1|6579.3|4
1621596540000|2021-05-21 11:29:00|6582.6|6579.8|6582.5|6579.7|6582.7|6579.9|6582.5|6579.7|1
1621596550000|2021-05-21 11:29:10|6582.6|6579.8|6581.5|6578.7|6583.6|6580.8|6581.5|6578.7|34
1621593760000|2021-05-21 10:42:40|6583.5|6580.7|6583.2|6580.4|6583.5|6580.7|6583.1|6580.3|1
1621596560000|2021-05-21 11:29:20|6581.6|6578.8|6581.5|6578.7|6581.6|6578.8|6581.5|6578.7|0
1621596570000|2021-05-21 11:29:30|6581.6|6578.8|6581.5|6578.7|6582.1|6579.3|6581.5|6578.7|16
1621593770000|2021-05-21 10:42:50|6583.3|6580.5|6583.2|6580.4|6583.7|6580.9|6583.2|6580.4|0
1621596580000|2021-05-21 11:29:40|6581.6|6578.8|6582.1|6579.3|6582.1|6579.3|6581.6|6578.8|9
1621596590000|2021-05-21 11:29:50|6582.5|6579.7|6583|6580.2|6583|6580.2|6582.5|6579.7|10
1621593780000|2021-05-21 10:43:00|6583.7|6580.9|6583.7|6580.9|6584.1|6581.3|6583.7|6580.9|26
1621596600000|2021-05-21 11:30:00|6582|6579.2|6582|6579.2|6582|6579.2|6581.5|6578.7|10
1621593790000|2021-05-21 10:43:10|||||||||1
1621596610000|2021-05-21 11:30:10|6581.6|6578.8|6582|6579.2|6582|6579.2|6581.6|6578.8|1
1621596620000|2021-05-21 11:30:20|6581.9|6579.1|6581.5|6578.7|6582.1|6579.3|6581.5|6578.7|9
1621593800000|2021-05-21 10:43:20|6583.2|6580.4|6582.7|6579.9|6583.2|6580.4|6582.7|6579.9|2
1621596630000|2021-05-21 11:30:30|6581.6|6578.8|6582.6|6579.8|6582.6|6579.8|6581.6|6578.8|112
1621596640000|2021-05-21 11:30:40|6582.5|6579.7|6582.5|6579.7|6582.6|6579.8|6581.5|6578.7|56
1621593810000|2021-05-21 10:43:30|6582.1|6579.3|6582.1|6579.3|6582.2|6579.4|6582.1|6579.3|3
1621596650000|2021-05-21 11:30:50|6582.1|6579.3|6582.6|6579.8|6583.1|6580.3|6582.1|6579.3|15
1621596660000|2021-05-21 11:31:00|6582.7|6579.9|6582.3|6579.5|6582.7|6579.9|6581.7|6578.9|93
1621593820000|2021-05-21 10:43:40|6582.2|6579.4|6582.7|6579.9|6582.7|6579.9|6582.2|6579.4|0
1621596670000|2021-05-21 11:31:10|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|7
1621596680000|2021-05-21 11:31:20|6582.9|6580.1|6583.7|6580.9|6583.7|6580.9|6582.7|6579.9|40
1621593830000|2021-05-21 10:43:50|6582.6|6579.8|6582.1|6579.3|6582.7|6579.9|6582.1|6579.3|3
1621596690000|2021-05-21 11:31:30|6583.1|6580.3|6582.7|6579.9|6583.2|6580.4|6582.6|6579.8|11
1621593840000|2021-05-21 10:44:00|6580.7|6577.9|6578.6|6575.8|6580.7|6577.9|6577.5|6574.7|115
1621596700000|2021-05-21 11:31:40|6582.9|6580.1|6587.3|6584.5|6587.7|6584.9|6582.9|6580.1|24
1621596710000|2021-05-21 11:31:50|6588.2|6585.4|6588.3|6585.5|6588.3|6585.5|6588.2|6585.4|3
1621593850000|2021-05-21 10:44:10|6579|6576.2|6576.2|6573.4|6579|6576.2|6574.7|6571.9|33
1621596720000|2021-05-21 11:32:00|6588.1|6585.3|6588.3|6585.5|6588.3|6585.5|6586.7|6583.9|24
1621596730000|2021-05-21 11:32:10|6587.9|6585.1|6588.8|6586|6589.2|6586.4|6587.7|6584.9|23
1621593860000|2021-05-21 10:44:20|6576.7|6573.9|6577.1|6574.3|6577.2|6574.4|6576.7|6573.9|0
1621596740000|2021-05-21 11:32:20|6589.1|6586.3|6586.1|6583.3|6589.1|6586.3|6586.1|6583.3|12
1621596750000|2021-05-21 11:32:30|6586|6583.2|6586.6|6583.8|6586.6|6583.8|6586|6583.2|12
1621593870000|2021-05-21 10:44:30|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|6577.2|6574.4|9
1621596760000|2021-05-21 11:32:40|6586.5|6583.7|6585.4|6582.6|6586.6|6583.8|6585.4|6582.6|4
1621593880000|2021-05-21 10:44:40|6577.6|6574.8|6578.1|6575.3|6578.7|6575.9|6577.6|6574.8|11
1621596780000|2021-05-21 11:33:00|6585|6582.2|6581.7|6578.9|6585.5|6582.2|6581.6|6578.8|40
1621596790000|2021-05-21 11:33:10|6582.5|6579.7|6582.7|6579.9|6582.7|6579.9|6582.5|6579.7|1
1621593890000|2021-05-21 10:44:50|6577.6|6574.8|6575.7|6572.9|6577.6|6574.8|6575.5|6572.7|21
1621596800000|2021-05-21 11:33:20|6582.6|6579.8|6581.7|6578.9|6582.6|6579.8|6581.6|6578.8|4
1621596810000|2021-05-21 11:33:30|6581.6|6578.8|6583.7|6580.9|6583.7|6580.9|6581.6|6578.8|4
1621593900000|2021-05-21 10:45:00|6575.6|6572.8|6575.2|6572.4|6576.7|6573.9|6575.1|6571.7|60
1621596820000|2021-05-21 11:33:40|6583.8|6581|6581.2|6578.4|6583.8|6581|6581.1|6578.3|7
1621596830000|2021-05-21 11:33:50|6581.1|6578.3|6581.6|6578.8|6581.7|6578.9|6581.1|6578.3|1
1621593910000|2021-05-21 10:45:10|6575.6|6572.8|6576.2|6573.4|6576.2|6573.4|6575.6|6572.8|2
1621596840000|2021-05-21 11:34:00|6581.2|6578.4|6580.6|6577.8|6581.2|6578.4|6580.6|6577.8|1
1621596850000|2021-05-21 11:34:10|6580.5|6577.7|6580.6|6577.8|6580.7|6577.9|6580.5|6577.7|4
1621593920000|2021-05-21 10:45:20|6576.6|6573.8|6576.7|6573.9|6576.7|6573.9|6576.6|6573.8|1
1621596860000|2021-05-21 11:34:20|6581.1|6578.3|6582.1|6579.3|6582.1|6579.3|6581.1|6578.3|1
1621596870000|2021-05-21 11:34:30|6582|6579.2|6582.1|6579.3|6583.1|6580.3|6582|6579.2|7
1621593930000|2021-05-21 10:45:30|6576.8|6574|6577.6|6574.8|6577.6|6574.8|6576.8|6574|9
1621596890000|2021-05-21 11:34:50|6582.2|6579.4|6581.7|6578.9|6582.2|6579.4|6581.7|6578.9|0
1621596900000|2021-05-21 11:35:00|6582.1|6579.3|6581.5|6578.7|6582.1|6579.3|6581.5|6578.7|5
1621593940000|2021-05-21 10:45:40|6577.1|6574.3|6576.7|6573.9|6577.1|6574.3|6576.7|6573.9|0
1621596910000|2021-05-21 11:35:10|6581.1|6578.3|6579.1|6576.3|6581.7|6578.9|6579.1|6576.3|134
1621596920000|2021-05-21 11:35:20|6579.6|6576.8|6580.1|6577.3|6580.2|6577.4|6579.5|6576.7|6
1621593950000|2021-05-21 10:45:50|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|6576.6|6573.8|5
1621596930000|2021-05-21 11:35:30|6580|6577.2|6580.1|6577.3|6580.5|6577.7|6579.6|6576.8|12
1621596940000|2021-05-21 11:35:40|6580.6|6577.8|6579.6|6576.8|6580.6|6577.8|6579.5|6576.7|3
1621593960000|2021-05-21 10:46:00|6576.5|6573.7|6576.1|6573.3|6576.7|6573.9|6575.6|6572.8|3
1621596950000|2021-05-21 11:35:50|6579.5|6576.7|6579.2|6576.4|6579.5|6576.7|6579.1|6576.3|0
1621596960000|2021-05-21 11:36:00|6579.1|6576.3|6579.6|6576.8|6579.6|6576.8|6579.1|6576.3|1
1621593970000|2021-05-21 10:46:10|6576.5|6573.7|6576.1|6573.3|6577.1|6574.3|6576.1|6573.3|8
1621596970000|2021-05-21 11:36:10|6578.7|6575.9|6578.6|6575.8|6578.7|6575.9|6578.6|6575.8|5
1621596980000|2021-05-21 11:36:20|6579.7|6576.9|6580|6577.2|6580.1|6577.3|6579.6|6576.8|5
1621593980000|2021-05-21 10:46:20|6576.2|6573.4|6575.1|6572.3|6576.2|6573.4|6575.1|6572.3|5
1621596990000|2021-05-21 11:36:30|6580.1|6577.3|6579.1|6576.3|6580.1|6577.3|6579.1|6576.3|0
1621597000000|2021-05-21 11:36:40|6579.2|6576.4|6579.7|6576.9|6579.7|6576.9|6579.1|6576.3|1
1621593990000|2021-05-21 10:46:30|6574.7|6571.9|6575.2|6572.4|6575.2|6572.4|6574.7|6571.9|1
1621597010000|2021-05-21 11:36:50|6579.6|6576.8|6580.1|6577.3|6580.1|6577.3|6579.6|6576.8|6
1621597020000|2021-05-21 11:37:00|6578.3|6575.5|6578|6575.2|6578.3|6575.5|6577.1|6574.3|37
1621594000000|2021-05-21 10:46:40|6574.6|6571.8|6573.7|6570.9|6574.6|6571.8|6573.6|6570.8|22
1621597030000|2021-05-21 11:37:10|6577.1|6574.3|6576.1|6573.3|6577.1|6574.3|6576.1|6573.3|0
1621597040000|2021-05-21 11:37:20|6576.2|6573.4|6577.1|6574.3|6577.5|6574.7|6576.2|6573.4|10
1621594010000|2021-05-21 10:46:50|6574.6|6571.8|6574.3|6571.5|6574.7|6571.9|6574.2|6571.4|8
1621597050000|2021-05-21 11:37:30|||||||||2
1621597060000|2021-05-21 11:37:40|6578.1|6575.3|6579|6576.2|6580.1|6577.3|6578.1|6575.3|10
1621594020000|2021-05-21 10:47:00|6574.7|6571.9|6574.2|6571.4|6574.7|6571.9|6574.1|6571.3|3
1621597070000|2021-05-21 11:37:50|6579.1|6576.3|6579.1|6576.3|6579.1|6576.3|6579.1|6576.3|0
1621597080000|2021-05-21 11:38:00|6579.6|6576.8|6579.1|6576.3|6579.6|6576.8|6579.1|6576.3|6
1621594030000|2021-05-21 10:47:10|6575.1|6572.3|6575.7|6572.9|6575.7|6572.9|6575.1|6572.3|0
1621597100000|2021-05-21 11:38:20|6579.2|6576.4|6579.1|6576.3|6579.5|6576.7|6579.1|6576.3|0
1621597110000|2021-05-21 11:38:30|6579.2|6576.4|6580.6|6577.8|6580.6|6577.8|6579.1|6576.3|1
1621594040000|2021-05-21 10:47:20|6576.2|6573.4|6577.5|6574.7|6577.6|6574.8|6576.2|6573.4|2
1621597120000|2021-05-21 11:38:40|6580.5|6577.7|6581.1|6578.3|6583|6580.2|6580.5|6577.7|18
1621597130000|2021-05-21 11:38:50|6580.7|6577.9|6580.1|6577.3|6580.7|6577.9|6580|6577.2|3
1621594050000|2021-05-21 10:47:30|6577.7|6574.9|6577.7|6574.9|6577.7|6574.9|6577.7|6574.9|5
1621597140000|2021-05-21 11:39:00|6580|6577.2|6581|6578.2|6581|6578.2|6580|6577.2|6
1621597150000|2021-05-21 11:39:10|6581.1|6578.3|6581.5|6578.7|6581.6|6578.8|6581.1|6578.3|0
1621594060000|2021-05-21 10:47:40|6578.2|6575.4|6578.1|6575.3|6578.2|6575.4|6578.1|6575.3|6
1621597160000|2021-05-21 11:39:20|6581.6|6578.8|6582.6|6579.8|6583.1|6580.3|6581.5|6578.7|105
1621594070000|2021-05-21 10:47:50|6578.7|6575.9|6578.7|6575.9|6578.7|6575.9|6578.7|6575.9|1
1621597170000|2021-05-21 11:39:30|6583.1|6580.3|6584|6581.2|6584.1|6581.3|6582.6|6579.8|5
1621597180000|2021-05-21 11:39:40|6583.5|6580.7|6583.6|6580.8|6583.6|6580.8|6583.1|6580.3|0
1621594080000|2021-05-21 10:48:00|6579.6|6576.8|6580.2|6577.4|6581.7|6578.9|6579.6|6576.8|42
1621597190000|2021-05-21 11:39:50|6583.5|6580.7|6584.1|6581.3|6584.1|6581.3|6583.5|6580.7|1
1621597200000|2021-05-21 11:40:00|6584.5|6581.7|6584.5|6581.7|6585.1|6582.3|6584.5|6581.7|9
1621594090000|2021-05-21 10:48:10|6580.3|6577.5|6579.7|6576.9|6581.1|6578.3|6579.7|6576.9|5
1621597210000|2021-05-21 11:40:10|6584.1|6581.3|6585.1|6582.3|6585.1|6582.3|6584.1|6581.3|1
1621597220000|2021-05-21 11:40:20|6586.5|6583.7|6591.7|6588.9|6593.3|6590.5|6586.5|6583.7|113
1621594100000|2021-05-21 10:48:20|6579.6|6576.8|6579.6|6576.8|6579.7|6576.9|6579.5|6576.7|2
1621597230000|2021-05-21 11:40:30|6591.8|6589|6593.7|6590.9|6593.7|6590.9|6591.8|6589|9
1621597240000|2021-05-21 11:40:40|6593.1|6590.3|6592.7|6589.9|6593.2|6590.4|6592.7|6589.9|4
1621594110000|2021-05-21 10:48:30|6579.5|6576.7|6579.2|6576.4|6579.6|6576.8|6579.1|6576.3|2
1621597250000|2021-05-21 11:40:50|6592.6|6589.8|6592.7|6589.9|6592.7|6589.9|6591.7|6588.9|8
1621597260000|2021-05-21 11:41:00|6593.2|6590.4|6593.2|6590.4|6593.3|6590.5|6592.7|6589.9|9
1621594120000|2021-05-21 10:48:40|6579.3|6576.5|6579.6|6576.8|6579.7|6576.9|6579.3|6576.5|1
1621597270000|2021-05-21 11:41:10|6592.7|6589.9|6592.3|6589.5|6593.3|6590.5|6592.2|6589.4|6
1621597280000|2021-05-21 11:41:20|6593.2|6590.4|6592.3|6589.5|6594.1|6591.3|6591.7|6588.9|8
1621594130000|2021-05-21 10:48:50|6580.6|6577.8|6580.7|6577.9|6580.7|6577.9|6580.6|6577.8|1
1621597290000|2021-05-21 11:41:30|6592.8|6590|6593.8|6591|6593.8|6591|6592.8|6590|2
1621597300000|2021-05-21 11:41:40|6594.3|6591.5|6597.7|6594.9|6598.3|6595.5|6594.3|6591.5|30
1621594140000|2021-05-21 10:49:00|6581.2|6578.4|6581.2|6578.4|6581.7|6578.9|6581.1|6578.3|6
1621597310000|2021-05-21 11:41:50|6597.3|6594.5|6596.3|6593.5|6597.3|6594.5|6596.3|6593.5|23
1621597320000|2021-05-21 11:42:00|6596.7|6593.9|6599.3|6596.5|6599.3|6596.5|6596.7|6593.9|10
1621594150000|2021-05-21 10:49:10|6581.3|6578.5|6583.2|6580.4|6583.7|6580.9|6581.3|6578.5|51
1621597330000|2021-05-21 11:42:10|6599.7|6596.9|6604.7|6601.9|6605.3|6602.5|6599.7|6596.9|114
1621594160000|2021-05-21 10:49:20|6583.1|6580.3|6583.2|6580.4|6583.2|6580.4|6582.1|6579.3|32
1621597340000|2021-05-21 11:42:20|6604.2|6601.4|6606.3|6603.5|6606.8|6604|6604.2|6601.4|65
1621597350000|2021-05-21 11:42:30|6606.5|6603.7|6602.3|6599.5|6606.5|6603.7|6602.3|6599.5|61
1621594170000|2021-05-21 10:49:30|6583.1|6580.3|6583.1|6580.3|6583.2|6580.4|6583.1|6580.3|0
1621597360000|2021-05-21 11:42:40|6603.2|6600.4|6603.2|6600.4|6603.9|6601.1|6603.2|6600.4|17
1621597370000|2021-05-21 11:42:50|6603.3|6600.5|6603.1|6600.3|6604.3|6601.5|6602.7|6599.9|16
1621594180000|2021-05-21 10:49:40|6582.7|6579.9|6582.6|6579.8|6583.1|6580.3|6582.6|6579.8|9
1621597380000|2021-05-21 11:43:00|6602.7|6599.9|6602.7|6599.9|6602.8|6600|6600.3|6597.5|12
1621597390000|2021-05-21 11:43:10|6602.8|6600|6603.2|6600.4|6603.3|6600.5|6602.7|6599.9|11
1621594190000|2021-05-21 10:49:50|6582.5|6579.7|6581.2|6578.4|6582.5|6579.7|6581.1|6578.3|12
1621597400000|2021-05-21 11:43:20|6603.1|6600.3|6602.7|6599.9|6603.1|6600.3|6601.8|6599|4
1621597410000|2021-05-21 11:43:30|6603.1|6600.3|6602.7|6599.9|6603.2|6600.4|6602.7|6599.9|22
1621594200000|2021-05-21 10:50:00|6581.3|6578.5|6582.2|6579.4|6582.2|6579.4|6581.3|6578.5|0
1621597420000|2021-05-21 11:43:40|6603|6600.2|6603.3|6600.5|6604.3|6601.5|6603|6600.2|17
1621597430000|2021-05-21 11:43:50|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.2|6601.4|3
1621594210000|2021-05-21 10:50:10|6582.5|6579.7|6582.2|6579.4|6582.5|6579.7|6582.1|6579.3|1
1621597440000|2021-05-21 11:44:00|6604.2|6601.4|6604.8|6602|6604.8|6602|6604.2|6601.4|9
1621597450000|2021-05-21 11:44:10|6605.9|6603.1|6606.8|6604|6606.8|6604|6605.9|6603.1|12
1621594220000|2021-05-21 10:50:20|6582.7|6579.9|6581.1|6578.3|6583.1|6580.3|6581.1|6578.3|9
1621597460000|2021-05-21 11:44:20|6606.7|6603.9|6610.3|6607.5|6610.3|6607.5|6606.7|6603.9|79
1621597470000|2021-05-21 11:44:30|6610.2|6607.4|6609.3|6606.5|6610.3|6607.5|6609.3|6606.5|17
1621594230000|2021-05-21 10:50:30|6580.7|6577.9|6577.7|6574.9|6581.1|6578.3|6577.7|6574.9|17
1621597480000|2021-05-21 11:44:40|6609.4|6606.6|6609.3|6606.5|6609.4|6606.6|6608.8|6606|16
1621597490000|2021-05-21 11:44:50|6608.8|6606|6608.3|6605.5|6609.3|6606.5|6606.9|6604.1|63
1621594240000|2021-05-21 10:50:40|6577.5|6574.7|6577.7|6574.9|6577.7|6574.9|6577.2|6574.4|6
1621597500000|2021-05-21 11:45:00|6607.7|6604.9|6607.9|6605.1|6608.2|6605.4|6607.3|6604.5|7
1621597510000|2021-05-21 11:45:10|6608.7|6605.9|6607.9|6605.1|6608.7|6605.9|6607.7|6604.9|18
1621594250000|2021-05-21 10:50:50|6577.6|6574.8|6579.6|6576.8|6579.6|6576.8|6577.6|6574.8|19
1621597520000|2021-05-21 11:45:20|6608|6605.2|6608.7|6605.9|6609.9|6607.1|6608|6605.2|23
1621594260000|2021-05-21 10:51:00|6580.2|6577.4|6580.7|6577.9|6580.7|6577.9|6580.2|6577.4|11
1621597530000|2021-05-21 11:45:30|6607.7|6604.9|6607.2|6604.4|6607.7|6604.9|6607.2|6604.4|20
1621594270000|2021-05-21 10:51:10|6581.1|6578.3|6580.7|6577.9|6581.2|6578.4|6580.7|6577.9|2
1621597540000|2021-05-21 11:45:40|6607.3|6604.5|6607.8|6605|6607.9|6605.1|6607.2|6604.4|4
1621594280000|2021-05-21 10:51:20|||||||||10
1621597550000|2021-05-21 11:45:50|6607.9|6605.1|6611.2|6608.4|6611.2|6608.4|6607.9|6605.1|18
1621594290000|2021-05-21 10:51:30|6581.6|6578.8|6583.7|6580.9|6583.7|6580.9|6581.6|6578.8|499
1621597560000|2021-05-21 11:46:00|6611.3|6608.5|6611.3|6608.5|6611.7|6608.9|6610.7|6607.9|13
1621594300000|2021-05-21 10:51:40|6583.3|6580.5|6583.7|6580.9|6583.7|6580.9|6583.3|6580.5|69
1621597570000|2021-05-21 11:46:10|6611.1|6608.3|6611.2|6608.4|6611.3|6608.5|6610.7|6607.9|8
1621594310000|2021-05-21 10:51:50|6583.2|6580.4|6582.4|6579.6|6583.2|6580.4|6581.8|6579|20
1621597580000|2021-05-21 11:46:20|6611.3|6608.5|6611.7|6608.9|6611.7|6608.9|6611.2|6608.4|2
1621594320000|2021-05-21 10:52:00|6581.9|6579.1|6582.9|6580.1|6582.9|6580.1|6581.9|6579.1|10
1621597590000|2021-05-21 11:46:30|6614.3|6611.5|6612.7|6609.9|6614.3|6611.5|6612.7|6609.9|50
1621594330000|2021-05-21 10:52:10|6583.3|6580.5|6582.4|6579.6|6583.3|6580.5|6582.4|6579.6|2
1621597600000|2021-05-21 11:46:40|6612.3|6609.5|6614.3|6611.5|6614.3|6611.5|6612.2|6609.4|18
1621594340000|2021-05-21 10:52:20|6583.3|6580.5|6586.8|6584|6587.3|6584.5|6583.3|6580.5|121
1621597610000|2021-05-21 11:46:50|6613.7|6610.9|6613.8|6611|6613.9|6611.1|6613.2|6610.4|10
1621594350000|2021-05-21 10:52:30|6586.4|6583.6|6586.9|6584.1|6587.8|6585|6586.3|6583.5|21
1621597620000|2021-05-21 11:47:00|6613.3|6610.5|6615.4|6612.6|6615.7|6612.9|6612.7|6609.9|1384
1621594360000|2021-05-21 10:52:40|6586.7|6583.9|6586.3|6583.5|6586.7|6583.9|6586.3|6583.5|5
1621597630000|2021-05-21 11:47:10|6614.9|6612.1|6615.4|6612.6|6615.4|6612.6|6614.9|6612.1|6
1621594370000|2021-05-21 10:52:50|6586.4|6583.6|6586.9|6584.1|6587.3|6584.5|6586.3|6583.5|11
1621597640000|2021-05-21 11:47:20|6614.9|6612.1|6615.4|6612.6|6616|6613.2|6614.9|6612.1|16
1621594380000|2021-05-21 10:53:00|6587.3|6584.5|6586.3|6583.5|6587.3|6584.5|6586.3|6583.5|7
1621597650000|2021-05-21 11:47:30|6614.9|6612.1|6614|6611.2|6614.9|6612.1|6612.9|6610.1|105
1621594390000|2021-05-21 10:53:10|6585.7|6582.9|6585.8|6583|6585.9|6583.1|6585.3|6582.5|6
1621597660000|2021-05-21 11:47:40|6614.4|6611.6|6611.5|6608.7|6614.4|6611.6|6608.9|6606.1|61
1621594400000|2021-05-21 10:53:20|6585.9|6583.1|6585.9|6583.1|6585.9|6583.1|6585.8|6583|0
1621597670000|2021-05-21 11:47:50|6612|6609.2|6610.9|6608.1|6612.5|6609.7|6609.9|6607.1|16
1621594410000|2021-05-21 10:53:30|6586.3|6583.5|6586.3|6583.5|6586.3|6583.5|6586.3|6583.5|1
1621597680000|2021-05-21 11:48:00|6611.9|6609.1|6606.8|6604|6611.9|6609.1|6606.8|6604|28
1621594420000|2021-05-21 10:53:40|6585.7|6582.9|6587.3|6584.5|6587.3|6584.5|6585.3|6582.5|35
1621597690000|2021-05-21 11:48:10|6606.7|6603.9|6608.3|6605.5|6608.4|6605.6|6606.3|6603.5|8
1621594430000|2021-05-21 10:53:50|6586.2|6583.4|6585.8|6583|6586.2|6583.4|6584.7|6581.9|54
1621597700000|2021-05-21 11:48:20|6608.4|6605.6|6606.5|6603.7|6608.4|6605.6|6606.4|6603.6|61
1621594440000|2021-05-21 10:54:00|6585.7|6582.9|6585.8|6583|6585.8|6583|6585.7|6582.9|14
1621597710000|2021-05-21 11:48:30|6607.3|6604.5|6608.4|6605.6|6608.9|6606.1|6607.3|6604.5|6
1621594450000|2021-05-21 10:54:10|6585.9|6583.1|6586.8|6584|6586.9|6584.1|6585.9|6583.1|2
1621597720000|2021-05-21 11:48:40|6608.9|6606.1|6610.8|6608|6610.9|6608.1|6608.9|6606.1|9
1621594460000|2021-05-21 10:54:20|6586.9|6584.1|6588.3|6585.5|6588.3|6585.5|6586.9|6584.1|77
1621597730000|2021-05-21 11:48:50|6609.9|6607.1|6610.9|6608.1|6610.9|6608.1|6609.8|6607|1
1621597740000|2021-05-21 11:49:00|6609.8|6607|6609.7|6606.9|6610.8|6608|6608.3|6605.5|41
1621594480000|2021-05-21 10:54:40|6588.7|6585.9|6588.3|6585.5|6588.7|6585.9|6588.3|6585.5|2
1621597750000|2021-05-21 11:49:10|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|6608.8|6606|15
1621594490000|2021-05-21 10:54:50|6588.8|6586|6588.7|6585.9|6588.8|6586|6588.7|6585.9|3
1621597760000|2021-05-21 11:49:20|6609.3|6606.5|6607.9|6605.1|6609.9|6607.1|6607.4|6604.6|35
1621594500000|2021-05-21 10:55:00|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|2
1621597770000|2021-05-21 11:49:30|6608.4|6605.6|6606.3|6603.5|6608.4|6605.6|6605.8|6603|8
1621594510000|2021-05-21 10:55:10|6587.8|6585|6588.3|6585.5|6588.3|6585.5|6587.8|6585|5
1621597780000|2021-05-21 11:49:40|6606.4|6603.6|6606.8|6604|6606.8|6604|6605.8|6603|0
1621594520000|2021-05-21 10:55:20|6587.3|6584.5|6587.3|6584.5|6587.3|6584.5|6587.3|6584.5|6
1621597790000|2021-05-21 11:49:50|6607.3|6604.5|6609.3|6606.5|6609.4|6606.6|6607.3|6604.5|13
1621597800000|2021-05-21 11:50:00|6609.2|6606.4|6608.3|6605.5|6609.8|6607|6608.3|6605.5|27
1621594530000|2021-05-21 10:55:30|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|6586.8|6584|4
1621597810000|2021-05-21 11:50:10|6608.4|6605.6|6609.9|6607.1|6609.9|6607.1|6608.4|6605.6|14
1621594540000|2021-05-21 10:55:40|6587.3|6584.5|6587.8|6585|6587.9|6585.1|6587.3|6584.5|2
1621597820000|2021-05-21 11:50:20|6609.8|6607|6609.3|6606.5|6610.4|6607.6|6609.3|6606.5|4
1621594550000|2021-05-21 10:55:50|6587.7|6584.9|6589.2|6586.4|6589.3|6586.5|6587.4|6584.6|12
1621597830000|2021-05-21 11:50:30|6609.2|6606.4|6608.3|6605.5|6609.3|6606.5|6608.3|6605.5|12
1621594560000|2021-05-21 10:56:00|6588.8|6586|6588.3|6585.5|6588.8|6586|6588.3|6585.5|1
1621597840000|2021-05-21 11:50:40|6608.2|6605.4|6607.3|6604.5|6608.2|6605.4|6606.7|6603.9|13
1621594570000|2021-05-21 10:56:10|6587.9|6585.1|6587.3|6584.5|6588.3|6585.5|6586.8|6584|5
1621597850000|2021-05-21 11:50:50|6607.4|6604.6|6607.8|6605|6607.8|6605|6607.3|6604.5|0
1621594580000|2021-05-21 10:56:20|6587.2|6584.4|6585.3|6582.5|6587.3|6584.5|6585.3|6582.5|3
1621597860000|2021-05-21 11:51:00|6607.9|6605.1|6607.3|6604.5|6608.4|6605.6|6607.3|6604.5|26
1621594590000|2021-05-21 10:56:30|6585.1|6582.3|6584.3|6581.5|6585.1|6582.3|6584.3|6581.5|13
1621597870000|2021-05-21 11:51:10|6606.4|6603.6|6608.3|6605.5|6608.3|6605.5|6606.4|6603.6|8
1621594600000|2021-05-21 10:56:40|6584.8|6582|6585.2|6582.4|6585.2|6582.4|6584.8|6582|1
1621597880000|2021-05-21 11:51:20|6607.4|6604.6|6606.4|6603.6|6607.4|6604.6|6605.8|6603|58
1621597890000|2021-05-21 11:51:30|6607.2|6604.4|6608.9|6606.1|6608.9|6606.1|6606.3|6603.5|17
1621594610000|2021-05-21 10:56:50|6585.3|6582.5|6586.3|6583.5|6586.3|6583.5|6585.3|6582.5|5
1621597900000|2021-05-21 11:51:40|6609.7|6606.9|6607.4|6604.6|6609.8|6607|6607.4|6604.6|37
1621594620000|2021-05-21 10:57:00|6585.4|6582.6|6585.3|6582.5|6585.4|6582.6|6585.3|6582.5|8
1621597910000|2021-05-21 11:51:50|6607.3|6604.5|6607.5|6604.7|6609.3|6606.5|6605.9|6603.1|67
1621594630000|2021-05-21 10:57:10|6584.8|6582|6585.2|6582.4|6585.3|6582.5|6584.7|6581.9|3
1621597920000|2021-05-21 11:52:00|6607.9|6605.1|6608.9|6606.1|6608.9|6606.1|6607.9|6605.1|2
1621594640000|2021-05-21 10:57:20|6585.1|6582.3|6585.3|6582.5|6585.3|6582.5|6584.7|6581.9|0
1621597930000|2021-05-21 11:52:10|6608.8|6606|6608.8|6606|6608.8|6606|6608.8|6606|6
1621594650000|2021-05-21 10:57:30|6585.2|6582.4|6580.3|6577.5|6585.2|6582.4|6580.2|6577.4|35
1621597940000|2021-05-21 11:52:20|6608.5|6605.7|6610.9|6608.1|6611.9|6609.1|6608.5|6605.7|49
1621597950000|2021-05-21 11:52:30|6612.9|6610.1|6613.9|6611.1|6614.4|6611.6|6612.9|6610.1|16
1621594660000|2021-05-21 10:57:40|6579.9|6577.1|6580.7|6577.9|6580.7|6577.9|6579.8|6577|6
1621597960000|2021-05-21 11:52:40|6614.5|6611.7|6613.4|6610.6|6614.5|6611.7|6613.4|6610.6|6
1621594670000|2021-05-21 10:57:50|6580.2|6577.4|6579.3|6576.5|6580.3|6577.5|6579.3|6576.5|1
1621597970000|2021-05-21 11:52:50|6613|6610.2|6613.9|6611.1|6614.3|6611.5|6612.9|6610.1|35
1621594680000|2021-05-21 10:58:00|6578.8|6576|6576.3|6573.5|6578.8|6576|6576.3|6573.5|27
1621597980000|2021-05-21 11:53:00|6614.3|6611.5|6614|6611.2|6614.4|6611.6|6613.8|6611|7
1621594690000|2021-05-21 10:58:10|6576.2|6573.4|6576.4|6573.6|6576.8|6574|6576.2|6573.4|10
1621597990000|2021-05-21 11:53:10|6614.9|6612.1|6615.5|6612.7|6616.6|6613.8|6614.8|6612|120
1621594700000|2021-05-21 10:58:20|6576.8|6574|6578.3|6575.5|6578.9|6576.1|6576.8|6574|32
1621598000000|2021-05-21 11:53:20|6615.4|6612.6|6612.9|6610.1|6615.5|6612.7|6612.9|6610.1|18
1621594710000|2021-05-21 10:58:30|6578.8|6576|6579.3|6576.5|6579.9|6577.1|6578.8|6576|28
1621598010000|2021-05-21 11:53:30|6613.8|6611|6613.7|6610.9|6614.3|6611.5|6613.3|6610.5|6
1621598020000|2021-05-21 11:53:40|6613.4|6610.6|6613.9|6611.1|6613.9|6611.1|6612.9|6610.1|13
1621594720000|2021-05-21 10:58:40|6578.9|6576.1|6580.3|6577.5|6580.8|6578|6578.8|6576|35
1621598030000|2021-05-21 11:53:50|6614.3|6611.5|6615.9|6613.1|6616.4|6613.6|6614.3|6611.5|38
1621594730000|2021-05-21 10:58:50|6580.6|6577.8|6579.9|6577.1|6580.6|6577.8|6579.7|6576.9|8
1621598040000|2021-05-21 11:54:00|6616.3|6613.5|6618.9|6616.1|6619.4|6616.6|6616.3|6613.5|110
1621594740000|2021-05-21 10:59:00|6579.8|6577|6581.3|6578.5|6581.4|6578.6|6579.8|6577|19
1621598050000|2021-05-21 11:54:10|6619.3|6616.5|6617.4|6614.6|6619.5|6616.7|6617.4|6614.6|12
1621594750000|2021-05-21 10:59:10|6581.4|6578.6|6582.9|6580.1|6582.9|6580.1|6581.4|6578.6|5
1621598060000|2021-05-21 11:54:20|6616.9|6614.1|6616.5|6613.7|6617.1|6614.3|6616.4|6613.6|33
1621594760000|2021-05-21 10:59:20|6583.7|6580.9|6583.3|6580.5|6584.3|6581.5|6583.3|6580.5|21
1621598070000|2021-05-21 11:54:30|6616.4|6613.6|6616.3|6613.5|6616.5|6613.7|6615|6612.2|10
1621594770000|2021-05-21 10:59:30|6583.2|6580.4|6583.3|6580.5|6583.3|6580.5|6583.2|6580.4|0
1621598080000|2021-05-21 11:54:40|6615.5|6612.7|6615.4|6612.6|6616.4|6613.6|6614.9|6612.1|18
1621598090000|2021-05-21 11:54:50|6615.5|6612.7|6617.4|6614.6|6617.4|6614.6|6615.5|6612.7|4
1621594780000|2021-05-21 10:59:40|6582.8|6580|6581.7|6578.9|6582.8|6580|6581.7|6578.9|5
1621598100000|2021-05-21 11:55:00|6617.3|6614.5|6615.4|6612.6|6617.4|6614.6|6615.4|6612.6|10
1621594790000|2021-05-21 10:59:50|6581.8|6579|6581.8|6579|6581.8|6579|6581.8|6579|1
1621598110000|2021-05-21 11:55:10|6615.5|6612.7|6615.9|6613.1|6615.9|6613.1|6615.4|6612.6|0
1621598120000|2021-05-21 11:55:20|6615.5|6612.7|6615.4|6612.6|6616.5|6613.7|6615.4|6612.6|28
1621594800000|2021-05-21 11:00:00|6581.9|6579.1|6584.3|6581.5|6586.3|6583.5|6581.9|6579.1|21
1621598130000|2021-05-21 11:55:30|6615.5|6612.7|6615.9|6613.1|6615.9|6613.1|6615.4|6612.6|0
1621598140000|2021-05-21 11:55:40|6615.8|6613|6614.5|6611.7|6615.8|6613|6614.4|6611.6|19
1621594810000|2021-05-21 11:00:10|6583.1|6580.3|6582.8|6580|6583.1|6580.3|6582.8|6580|13
1621598150000|2021-05-21 11:55:50|6614.8|6612|6616.4|6613.6|6616.4|6613.6|6614.4|6611.6|3
1621598160000|2021-05-21 11:56:00|6616.3|6613.5|6614.5|6611.7|6616.3|6613.5|6614.4|6611.6|5
1621594820000|2021-05-21 11:00:20|6582.9|6580.1|6582.9|6580.1|6582.9|6580.1|6582.8|6580|0
1621598170000|2021-05-21 11:56:10|6614.9|6612.1|6613.9|6611.1|6615.3|6612.5|6613.9|6611.1|6
1621594830000|2021-05-21 11:00:30|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|6583.3|6580.5|0
1621598180000|2021-05-21 11:56:20|6614.4|6611.6|6614.4|6611.6|6615.3|6612.5|6614.3|6611.5|1
1621598190000|2021-05-21 11:56:30|6614.9|6612.1|6615.4|6612.6|6615.4|6612.6|6614.9|6612.1|0
1621594840000|2021-05-21 11:00:40|6582.9|6580.1|6582.3|6579.5|6582.9|6580.1|6582.2|6579.4|12
1621598200000|2021-05-21 11:56:40|6615.3|6612.5|6612|6609.2|6615.3|6612.5|6611.9|6609.1|15
1621598210000|2021-05-21 11:56:50|6611.9|6609.1|6610.9|6608.1|6611.9|6609.1|6610.9|6608.1|11
1621594850000|2021-05-21 11:00:50|6582.7|6579.9|6582.8|6580|6582.9|6580.1|6582.7|6579.9|2
1621598220000|2021-05-21 11:57:00|6610.1|6607.3|6613.3|6610.5|6614.9|6612.1|6609.9|6607.1|59
1621594860000|2021-05-21 11:01:00|6582.9|6580.1|6583.3|6580.5|6583.3|6580.5|6582.4|6579.6|4
1621598230000|2021-05-21 11:57:10|6613.4|6610.6|6611.9|6609.1|6613.4|6610.6|6611.8|6609|4
1621598240000|2021-05-21 11:57:20|6612.4|6609.6|6612.4|6609.6|6612.8|6610|6612.3|6609.5|3
1621594870000|2021-05-21 11:01:10|6585.3|6582.5|6585.3|6582.5|6585.4|6582.6|6585.2|6582.4|3
1621598250000|2021-05-21 11:57:30|6612.5|6609.7|6613.9|6611.1|6613.9|6611.1|6612.5|6609.7|1
1621598260000|2021-05-21 11:57:40|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|1
1621594880000|2021-05-21 11:01:20|6585.2|6582.4|6585.3|6582.5|6585.3|6582.5|6585.2|6582.4|0
1621598270000|2021-05-21 11:57:50|6613.3|6610.5|6612.8|6610|6613.4|6610.6|6612.8|6610|2
1621598280000|2021-05-21 11:58:00|6612.4|6609.6|6612.5|6609.7|6612.5|6609.7|6610.5|6607.7|27
1621594900000|2021-05-21 11:01:40|6585.9|6583.1|6588.3|6585.5|6588.3|6585.5|6585.9|6583.1|7
1621598290000|2021-05-21 11:58:10|6612.4|6609.6|6611.9|6609.1|6612.4|6609.6|6611.9|6609.1|24
1621598300000|2021-05-21 11:58:20|6612.3|6609.5|6612.4|6609.6|6612.5|6609.7|6612.3|6609.5|2
1621594910000|2021-05-21 11:01:50|6588.8|6586|6588.9|6586.1|6588.9|6586.1|6588.3|6585.5|8
1621598310000|2021-05-21 11:58:30|6612.5|6609.7|6612.9|6610.1|6612.9|6610.1|6612.5|6609.7|0
1621594920000|2021-05-21 11:02:00|6589.3|6586.5|6590.2|6587.4|6590.3|6587.5|6589.3|6586.5|6
1621598320000|2021-05-21 11:58:40|6613.8|6611|6612.4|6609.6|6613.8|6611|6611.9|6609.1|12
1621598330000|2021-05-21 11:58:50|6612.3|6609.5|6612.4|6609.6|6612.4|6609.6|6612.3|6609.5|0
1621594930000|2021-05-21 11:02:10|6589.7|6586.9|6589.3|6586.5|6589.8|6587|6588.8|6586|0
1621598340000|2021-05-21 11:59:00|6612.9|6610.1|6613.4|6610.6|6613.9|6611.1|6612.9|6610.1|3
1621598350000|2021-05-21 11:59:10|6610.3|6607.5|6611.3|6608.5|6611.4|6608.6|6610.3|6607.5|13
1621594940000|2021-05-21 11:02:20|6589.2|6586.4|6589.3|6586.5|6589.3|6586.5|6589.2|6586.4|0
1621598360000|2021-05-21 11:59:20|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|2
1621598370000|2021-05-21 11:59:30|6611.3|6608.5|6612.4|6609.6|6612.4|6609.6|6610.8|6608|5
1621594950000|2021-05-21 11:02:30|6589.2|6586.4|6589.3|6586.5|6589.3|6586.5|6588.9|6586.1|1
1621598380000|2021-05-21 11:59:40|6612.3|6609.5|6610.3|6607.5|6612.3|6609.5|6610.3|6607.5|7
1621598390000|2021-05-21 11:59:50|6610.4|6607.6|6610.3|6607.5|6610.4|6607.6|6610.3|6607.5|3
1621594960000|2021-05-21 11:02:40|6588.9|6586.1|6588.7|6585.9|6588.9|6586.1|6588.7|6585.9|2
1621598400000|2021-05-21 12:00:00|6610.9|6608.1|6609.3|6606.5|6610.9|6608.1|6608.4|6605.6|37
1621598410000|2021-05-21 12:00:10|6609.4|6606.6|6609.3|6606.5|6609.9|6607.1|6606.8|6604|37
1621594970000|2021-05-21 11:02:50|6588.2|6585.4|6588.4|6585.6|6588.4|6585.6|6588.2|6585.4|8
1621598420000|2021-05-21 12:00:20|6609.5|6606.7|6605.3|6602.5|6609.8|6607|6604.3|6601.5|77
1621594980000|2021-05-21 11:03:00|6588.3|6585.5|6589.3|6586.5|6589.3|6586.5|6588.3|6585.5|2
1621598430000|2021-05-21 12:00:30|6605.1|6602.3|6603.9|6601.1|6605.1|6602.3|6603.3|6600.5|96
1621598440000|2021-05-21 12:00:40|6604.3|6601.5|6605.3|6602.5|6605.3|6602.5|6604.3|6601.5|38
1621594990000|2021-05-21 11:03:10|6588.8|6586|6588.1|6585.3|6588.8|6586|6587.8|6585|1
1621598450000|2021-05-21 12:00:50|6605.7|6602.9|6605.3|6602.5|6605.7|6602.9|6605.3|6602.5|45
1621598460000|2021-05-21 12:01:00|6604.8|6602|6603.4|6600.6|6605.3|6602.5|6602.9|6600.1|30
1621595000000|2021-05-21 11:03:20|6586.7|6583.9|6587.3|6584.5|6587.3|6584.5|6586.7|6583.9|8
1621598470000|2021-05-21 12:01:10|6603.3|6600.5|6601.9|6599.1|6603.4|6600.6|6601.4|6598.6|25
1621598480000|2021-05-21 12:01:20|6602.3|6599.5|6602.8|6600|6603.7|6600.9|6601.8|6599|51
1621595010000|2021-05-21 11:03:30|6587.7|6584.9|6590|6587.2|6590|6587.2|6587.3|6584.5|234
1621598490000|2021-05-21 12:01:30|6602.4|6599.6|6602.9|6600.1|6603.4|6600.6|6602.4|6599.6|1
1621595020000|2021-05-21 11:03:40|6590.8|6588|6589.3|6586.5|6590.9|6588.1|6589.3|6586.5|10
1621598500000|2021-05-21 12:01:40|6603.4|6600.6|6603.3|6600.5|6603.8|6601|6603.3|6600.5|1
1621598510000|2021-05-21 12:01:50|6603.4|6600.6|6603.4|6600.6|6603.8|6601|6603.3|6600.5|11
1621595030000|2021-05-21 11:03:50|6589.4|6586.6|6591.8|6589|6591.8|6589|6589.4|6586.6|5
1621598520000|2021-05-21 12:02:00|6603.8|6601|6602.7|6599.9|6604.3|6601.5|6601.3|6598.5|29
1621598530000|2021-05-21 12:02:10|6601.9|6599.1|6601.3|6598.5|6601.9|6599.1|6600.4|6597.6|6
1621595040000|2021-05-21 11:04:00|6591.4|6588.6|6591.8|6589|6592.4|6589.6|6590.8|6588|6
1621598540000|2021-05-21 12:02:20|6601.9|6599.1|6598.7|6595.9|6601.9|6599.1|6598.7|6595.9|92
1621595050000|2021-05-21 11:04:10|6590.9|6588.1|6590.7|6587.9|6590.9|6588.1|6590.7|6587.9|11
1621598550000|2021-05-21 12:02:30|6598.3|6595.5|6598.7|6595.9|6598.7|6595.9|6596.2|6593.4|216
1621598560000|2021-05-21 12:02:40|6598.3|6595.5|6599.1|6596.3|6599.8|6597|6598.2|6595.4|92
1621595060000|2021-05-21 11:04:20|6590.3|6587.5|6591.9|6589.1|6591.9|6589.1|6590.3|6587.5|6
1621598570000|2021-05-21 12:02:50|6598.8|6596|6598.2|6595.4|6598.8|6596|6598.2|6595.4|3
1621598580000|2021-05-21 12:03:00|6598.3|6595.5|6598.2|6595.4|6598.7|6595.9|6597.7|6594.9|13
1621595070000|2021-05-21 11:04:30|6591.4|6588.6|6591.9|6589.1|6591.9|6589.1|6591.4|6588.6|3
1621598590000|2021-05-21 12:03:10|6595.9|6593.1|6598.1|6595.3|6598.1|6595.3|6595.8|6593|68
1621595080000|2021-05-21 11:04:40|6591.3|6588.5|6590.8|6588|6591.3|6588.5|6590.3|6587.5|9
1621598600000|2021-05-21 12:03:20|6597.7|6594.9|6597.8|6595|6598.3|6595.5|6597.7|6594.9|3
1621598610000|2021-05-21 12:03:30|6597.7|6594.9|6597.9|6595.1|6597.9|6595.1|6597.7|6594.9|1
1621595090000|2021-05-21 11:04:50|6590.3|6587.5|6591.4|6588.6|6591.4|6588.6|6589.9|6587.1|20
1621598620000|2021-05-21 12:03:40|6598.3|6595.5|6600.8|6598|6600.8|6598|6598.3|6595.5|7
1621595100000|2021-05-21 11:05:00|6591.3|6588.5|6588.4|6585.6|6591.3|6588.5|6588.3|6585.5|20
1621598630000|2021-05-21 12:03:50|6600.7|6597.9|6600.3|6597.5|6601.8|6599|6599.8|6597|36
1621598640000|2021-05-21 12:04:00|6600.4|6597.6|6601.8|6599|6601.8|6599|6600.4|6597.6|0
1621595110000|2021-05-21 11:05:10|6588.8|6586|6588.9|6586.1|6588.9|6586.1|6588.8|6586|0
1621598650000|2021-05-21 12:04:10|6601.9|6599.1|6601.2|6598.4|6603.1|6600.3|6601.2|6598.4|35
1621595120000|2021-05-21 11:05:20|6589.3|6586.5|6589.3|6586.5|6589.4|6586.6|6588.8|6586|5
1621598660000|2021-05-21 12:04:20|6601.3|6598.5|6602.7|6599.9|6602.9|6600.1|6601.2|6598.4|17
1621598670000|2021-05-21 12:04:30|6602.8|6600|6602.7|6599.9|6602.8|6600|6602.7|6599.9|0
1621595130000|2021-05-21 11:05:30|6589.4|6586.6|6590.4|6587.6|6590.9|6588.1|6589.4|6586.6|2
1621598680000|2021-05-21 12:04:40|6602.8|6600|6605.2|6602.4|6605.3|6602.5|6602.8|6600|1
1621598690000|2021-05-21 12:04:50|6604.7|6601.9|6604.7|6601.9|6604.8|6602|6604.7|6601.9|2
1621595140000|2021-05-21 11:05:40|6590.9|6588.1|6590.9|6588.1|6590.9|6588.1|6590.8|6588|0
1621598700000|2021-05-21 12:05:00|6604.8|6602|6605.3|6602.5|6606.6|6603.8|6604.8|6602|17
1621595150000|2021-05-21 11:05:50|6590.8|6588|6589.9|6587.1|6591.9|6589.1|6589.8|6587|5
1621598710000|2021-05-21 12:05:10|6605.7|6602.9|6608.1|6605.3|6608.2|6605.4|6605.7|6602.9|20
1621598720000|2021-05-21 12:05:20|6607.7|6604.9|6608.2|6605.4|6608.3|6605.5|6607.7|6604.9|3
1621595160000|2021-05-21 11:06:00|6589.8|6587|6589.4|6586.6|6589.9|6587.1|6589.4|6586.6|1
1621598730000|2021-05-21 12:05:30|6607.7|6604.9|6607.7|6604.9|6607.7|6604.9|6607.7|6604.9|1
1621598740000|2021-05-21 12:05:40|6606.7|6603.9|6607.2|6604.4|6607.2|6604.4|6606.3|6603.5|8
1621595170000|2021-05-21 11:06:10|6589.9|6587.1|6590.3|6587.5|6590.4|6587.6|6589.9|6587.1|3
1621598750000|2021-05-21 12:05:50|6607.3|6604.5|6607.7|6604.9|6607.8|6605|6607.3|6604.5|6
1621595180000|2021-05-21 11:06:20|6590.4|6587.6|6591.4|6588.6|6591.9|6589.1|6590.4|6587.6|5
1621598760000|2021-05-21 12:06:00|6607.2|6604.4|6606.8|6604|6607.3|6604.5|6606.7|6603.9|1
1621598770000|2021-05-21 12:06:10|6606.7|6603.9|6605.9|6603.1|6607.3|6604.5|6605.9|6603.1|19
1621595190000|2021-05-21 11:06:30|6591|6588.2|6590.8|6588|6591|6588.2|6590.4|6587.6|4
1621598780000|2021-05-21 12:06:20|6606.8|6604|6608.7|6605.9|6608.8|6606|6606.8|6604|24
1621598790000|2021-05-21 12:06:30|6608.8|6606|6608.8|6606|6608.8|6606|6608.7|6605.9|0
1621595200000|2021-05-21 11:06:40|6590.9|6588.1|6588.8|6586|6590.9|6588.1|6588.8|6586|11
1621598800000|2021-05-21 12:06:40|6608.9|6606.1|6609.7|6606.9|6609.9|6607.1|6608.9|6606.1|6
1621598810000|2021-05-21 12:06:50|6609.3|6606.5|6610.2|6607.4|6610.8|6608|6609.2|6606.4|18
1621595210000|2021-05-21 11:06:50|6588.9|6586.1|6584.8|6582|6588.9|6586.1|6584.8|6582|681
1621598820000|2021-05-21 12:07:00|6609.7|6606.9|6610.8|6608|6610.8|6608|6609.4|6606.6|0
1621598830000|2021-05-21 12:07:10|6610.9|6608.1|6614.3|6611.5|6615.3|6612.5|6610.9|6608.1|26
1621595220000|2021-05-21 11:07:00|6584.7|6581.9|6583.2|6580.4|6585.1|6582.3|6582.7|6579.9|176
1621598840000|2021-05-21 12:07:20|6613.9|6611.1|6612.4|6609.6|6613.9|6611.1|6612.3|6609.5|10
1621595230000|2021-05-21 11:07:10|6583.3|6580.5|6583.3|6580.5|6583.7|6580.9|6582.7|6579.9|5
1621598850000|2021-05-21 12:07:30|6612.8|6610|6612.3|6609.5|6613.3|6610.5|6612.3|6609.5|1
1621598860000|2021-05-21 12:07:40|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|0
1621595240000|2021-05-21 11:07:20|6583.8|6581|6584.7|6581.9|6584.8|6582|6583.8|6581|1
1621598870000|2021-05-21 12:07:50|6611.8|6609|6612.2|6609.4|6612.3|6609.5|6611.8|6609|6
1621595250000|2021-05-21 11:07:30|||||||||4
1621598880000|2021-05-21 12:08:00|6611.7|6608.9|6611.8|6609|6612.7|6609.9|6611.7|6608.9|4
1621598890000|2021-05-21 12:08:10|6612.2|6609.4|6616.8|6614|6616.8|6614|6612.2|6609.4|88
1621595260000|2021-05-21 11:07:40|6585.2|6582.4|6585.2|6582.4|6585.2|6582.4|6585.1|6582.3|2
1621598900000|2021-05-21 12:08:20|6616.9|6614.1|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|6
1621598910000|2021-05-21 12:08:30|||||||||16
1621595270000|2021-05-21 11:07:50|6584.7|6581.9|6585.2|6582.4|6585.2|6582.4|6584.7|6581.9|2
1621598920000|2021-05-21 12:08:40|6616.9|6614.1|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|7
1621595280000|2021-05-21 11:08:00|6585.3|6582.5|6586.2|6583.4|6586.5|6583.7|6585.3|6582.5|4
1621598930000|2021-05-21 12:08:50|6614.9|6610.9|6614.8|6612|6614.9|6612|6614.3|6610.9|13
1621595290000|2021-05-21 11:08:10|6586.3|6583.5|6585.8|6583|6586.7|6583.9|6585.7|6582.9|3
1621598940000|2021-05-21 12:09:00|6615.3|6612.5|6615.7|6612.9|6616.7|6613.9|6615.3|6612.5|33
1621598950000|2021-05-21 12:09:10|6616.2|6613.4|6615.7|6612.9|6616.8|6614|6615.7|6612.9|27
1621595300000|2021-05-21 11:08:20|6586.2|6583.4|6589.2|6586.4|6589.2|6586.4|6586.2|6583.4|24
1621598960000|2021-05-21 12:09:20|6615.3|6612.5|6613.7|6610.9|6615.3|6612.5|6613.7|6610.9|26
1621598970000|2021-05-21 12:09:30|6613.1|6610.3|6613.1|6610.3|6613.3|6610.5|6612.7|6609.9|8
1621595310000|2021-05-21 11:08:30|6589.6|6586.8|6588.7|6585.9|6589.7|6586.9|6588.7|6585.9|1
1621598980000|2021-05-21 12:09:40|6612.7|6609.9|6612.3|6609.5|6612.7|6609.9|6612.2|6609.4|5
1621595320000|2021-05-21 11:08:40|6588.2|6585.4|6586.7|6583.9|6588.2|6585.4|6586.7|6583.9|8
1621598990000|2021-05-21 12:09:50|6612.7|6609.9|6613.2|6610.4|6613.7|6610.9|6612.7|6609.9|5
1621599000000|2021-05-21 12:10:00|6612.7|6609.9|6612.1|6609.3|6612.7|6609.9|6612.1|6609.3|3
1621595330000|2021-05-21 11:08:50|6586.8|6584|6586.7|6583.9|6587.3|6584.5|6586.7|6583.9|6
1621599010000|2021-05-21 12:10:10|6611.8|6609|6612.2|6609.4|6612.3|6609.5|6611.7|6608.9|9
1621599020000|2021-05-21 12:10:20|6612.3|6609.5|6611.8|6609|6612.3|6609.5|6611.7|6608.9|1
1621595340000|2021-05-21 11:09:00|6586.8|6584|6586.2|6583.4|6586.8|6584|6585.7|6582.9|2
1621599030000|2021-05-21 12:10:30|6612.2|6609.4|6613.3|6610.5|6613.4|6610.6|6612.2|6609.4|29
1621595350000|2021-05-21 11:09:10|6586.3|6583.5|6587.2|6584.4|6588.2|6585.4|6586.3|6583.5|3
1621599040000|2021-05-21 12:10:40|6613.2|6610.4|6613.3|6610.5|6613.8|6611|6613.2|6610.4|1
1621599060000|2021-05-21 12:11:00|6612.8|6610|6612.7|6609.9|6612.8|6610|6612.7|6609.9|2
1621595360000|2021-05-21 11:09:20|6587.3|6584.5|6586.8|6584|6587.3|6584.5|6586.7|6583.9|1
1621599070000|2021-05-21 12:11:10|6611.9|6609.1|6612.2|6609.4|6612.3|6609.5|6611.7|6608.9|14
1621599080000|2021-05-21 12:11:20|6611.9|6609.1|6612.8|6610|6613.3|6610.5|6611.9|6609.1|4
1621595370000|2021-05-21 11:09:30|6587.2|6584.4|6586.7|6583.9|6587.2|6584.4|6586.7|6583.9|4
1621599090000|2021-05-21 12:11:30|6612.7|6609.9|6612.9|6610.1|6612.9|6610.1|6612.7|6609.9|2
1621599100000|2021-05-21 12:11:40|6612.8|6610|6613.3|6610.5|6613.3|6610.5|6612.8|6610|0
1621595380000|2021-05-21 11:09:40|6587.2|6584.4|6587.8|6585|6588.2|6585.4|6587.2|6584.4|9
1621599110000|2021-05-21 12:11:50|6612.8|6610|6612.9|6610.1|6613.3|6610.5|6612.8|6610|0
1621599120000|2021-05-21 12:12:00|6612.8|6610|6614.8|6612|6614.9|6612.1|6612.7|6609.9|115
1621595390000|2021-05-21 11:09:50|6588.3|6585.5|6587.7|6584.9|6588.3|6585.5|6587.7|6584.9|2
1621599130000|2021-05-21 12:12:10|6614.4|6611.6|6613.8|6611|6614.4|6611.6|6613.8|6611|6
1621599140000|2021-05-21 12:12:20|6613.3|6610.5|6613.4|6610.6|6613.4|6610.6|6613.3|6610.5|26
1621595400000|2021-05-21 11:10:00|6587.3|6584.5|6588.2|6585.4|6588.2|6585.4|6587.3|6584.5|0
1621599150000|2021-05-21 12:12:30|6613.8|6611|6614.3|6611.5|6615.3|6612.5|6613.8|6611|2
1621595410000|2021-05-21 11:10:10|6588.3|6585.5|6588.8|6586|6589.2|6586.4|6588.3|6585.5|4
1621599160000|2021-05-21 12:12:40|6614.2|6611.4|6614.9|6612.1|6614.9|6612.1|6613.8|6611|8
1621599170000|2021-05-21 12:12:50|6614.7|6611.9|6614.9|6612.1|6614.9|6612.1|6614.7|6611.9|31
1621595420000|2021-05-21 11:10:20|6588.7|6585.9|6588.7|6585.9|6588.7|6585.9|6588.7|6585.9|0
1621599180000|2021-05-21 12:13:00|6614.8|6612|6615.3|6612.5|6615.9|6613.1|6614.8|6612|10
1621599190000|2021-05-21 12:13:10|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|8
1621595430000|2021-05-21 11:10:30|6589.2|6586.4|6588.7|6585.9|6589.2|6586.4|6588.7|6585.9|3
1621599200000|2021-05-21 12:13:20|6615.7|6612.9|6617.3|6614.5|6617.3|6614.5|6615.7|6612.9|15
1621599210000|2021-05-21 12:13:30|6617.2|6614.4|6617.9|6615.1|6618.3|6615.5|6616.8|6614|28
1621599220000|2021-05-21 12:13:40|6618.3|6615.5|6616.8|6614|6618.7|6615.9|6616.7|6613.9|106
1621595440000|2021-05-21 11:10:40|6589.2|6586.4|6591.2|6588.4|6591.2|6588.4|6589.2|6586.4|17
1621599230000|2021-05-21 12:13:50|6616.9|6614.1|6616.3|6613.5|6617.8|6615|6616.3|6613.5|14
1621599240000|2021-05-21 12:14:00|6616.7|6613.9|6617.2|6614.4|6617.3|6614.5|6616.7|6613.9|2
1621595450000|2021-05-21 11:10:50|6591.3|6588.5|6590.7|6587.9|6591.3|6588.5|6590.7|6587.9|2
1621599250000|2021-05-21 12:14:10|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|2
1621599260000|2021-05-21 12:14:20|6617.9|6615.1|6618.3|6615.5|6618.7|6615.9|6617.8|6615|59
1621595460000|2021-05-21 11:11:00|6590.3|6587.5|6589.2|6586.4|6590.3|6587.5|6589.2|6586.4|15
1621599270000|2021-05-21 12:14:30|6617.7|6614.9|6615.8|6613|6617.7|6614.9|6615.7|6612.9|69
1621595470000|2021-05-21 11:11:10|6589.3|6586.5|6588.7|6585.9|6589.3|6586.5|6588.7|6585.9|1
1621599280000|2021-05-21 12:14:40|6616.3|6613.5|6616.2|6613.4|6616.3|6613.5|6616.2|6613.4|3
1621599290000|2021-05-21 12:14:50|6616.3|6613.5|6616.7|6613.9|6616.8|6614|6616.3|6613.5|0
1621595480000|2021-05-21 11:11:20|6588.3|6585.5|6587.3|6584.5|6588.3|6585.5|6587.3|6584.5|3
1621599300000|2021-05-21 12:15:00|6616.8|6614|6613.3|6610.5|6616.8|6614|6612.7|6609.9|644
1621599310000|2021-05-21 12:15:10|6613.6|6610.8|6613.7|6610.9|6615.3|6612.5|6613.2|6610.4|22
1621595490000|2021-05-21 11:11:30|6586.9|6584.1|6586.7|6583.9|6586.9|6584.1|6586.7|6583.9|15
1621599320000|2021-05-21 12:15:20|6614.7|6611.9|6615.3|6612.5|6615.3|6612.5|6614.7|6611.9|4
1621599330000|2021-05-21 12:15:30|6615.7|6612.9|6615.2|6612.4|6615.7|6612.9|6615.2|6612.4|6
1621595500000|2021-05-21 11:11:40|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|63
1621599340000|2021-05-21 12:15:40|6615.3|6612.5|6615.7|6612.9|6615.7|6612.9|6614.7|6611.9|257
1621595510000|2021-05-21 11:11:50|6587.3|6584.5|6587.2|6584.4|6587.7|6584.9|6587.1|6584.3|12
1621599350000|2021-05-21 12:15:50|6615.3|6612.5|6613.7|6610.9|6615.3|6612.5|6613.7|6610.9|8
1621595520000|2021-05-21 11:12:00|6587.3|6584.5|6586.7|6583.9|6587.3|6584.5|6586.7|6583.9|0
1621599360000|2021-05-21 12:16:00|6614.1|6611.3|6611.6|6608.8|6614.1|6611.3|6611.6|6608.8|31
1621595530000|2021-05-21 11:12:10|6585.7|6582.9|6586.2|6583.4|6586.2|6583.4|6585.7|6582.9|6
1621599370000|2021-05-21 12:16:10|6611.5|6608.7|6611.6|6608.8|6611.7|6608.9|6611.5|6608.7|5
1621595540000|2021-05-21 11:12:20|6584.7|6581.9|6584.7|6581.9|6584.8|6582|6583.6|6580.8|9
1621599380000|2021-05-21 12:16:20|6611.5|6608.7|6610.6|6607.8|6611.6|6608.8|6610.5|6607.7|45
1621595550000|2021-05-21 11:12:30|6585.2|6582.4|6585.8|6583|6585.8|6583|6585.2|6582.4|1
1621599390000|2021-05-21 12:16:30|6610.5|6607.7|6609.6|6606.8|6611.5|6608.7|6609.1|6606.3|108
1621595560000|2021-05-21 11:12:40|6586.7|6583.9|6584.1|6581.3|6590.7|6587.9|6584.1|6581.3|141
1621599400000|2021-05-21 12:16:40|6609.7|6606.9|6609.5|6606.7|6610.5|6607.7|6609.5|6606.7|7
1621595570000|2021-05-21 11:12:50|6583.8|6581|6585.3|6582.5|6586.5|6583.7|6583.8|6581|22
1621599410000|2021-05-21 12:16:50|6609.6|6606.8|6609.7|6606.9|6610.5|6607.7|6609.5|6606.7|21
1621595580000|2021-05-21 11:13:00|6585.7|6582.9|6587.2|6584.4|6587.3|6584.5|6585.7|6582.9|7
1621599420000|2021-05-21 12:17:00|6610.5|6607.7|6610.6|6607.8|6612.1|6609.3|6610.1|6607.3|16
1621595590000|2021-05-21 11:13:10|6587.3|6584.5|6587.8|6585|6587.8|6585|6587.3|6584.5|2
1621599430000|2021-05-21 12:17:10|6610.5|6607.7|6610.5|6607.7|6611.5|6608.7|6610.5|6607.7|2
1621595600000|2021-05-21 11:13:20|6588.3|6585.5|6588.1|6585.3|6588.3|6585.5|6588.1|6585.3|1
1621599440000|2021-05-21 12:17:20|6610.1|6607.3|6609.7|6606.9|6610.1|6607.3|6609.5|6606.7|8
1621595610000|2021-05-21 11:13:30|6587.3|6584.5|6583.6|6580.8|6587.3|6584.5|6582.2|6579.4|60
1621599450000|2021-05-21 12:17:30|6610.1|6607.3|6610.1|6607.3|6610.1|6607.3|6610.1|6607.3|0
1621595620000|2021-05-21 11:13:40|6583.2|6580.4|6583.2|6580.4|6583.3|6580.5|6583.2|6580.4|2
1621599460000|2021-05-21 12:17:40|6610|6607.2|6609.1|6606.3|6610|6607.2|6609.1|6606.3|4
1621595630000|2021-05-21 11:13:50|6583.3|6580.5|6584.1|6581.3|6584.2|6581.4|6583.3|6580.5|2
1621599470000|2021-05-21 12:17:50|6609|6606.2|6609.1|6606.3|6609.1|6606.3|6608.5|6605.7|14
1621595640000|2021-05-21 11:14:00|6583.7|6580.9|6582.7|6579.9|6583.7|6580.9|6582.6|6579.8|2
1621599480000|2021-05-21 12:18:00|6609.5|6606.7|6610.1|6607.3|6610.1|6607.3|6609.5|6606.7|13
1621595650000|2021-05-21 11:14:10|6582.6|6579.8|6581.7|6578.9|6582.6|6579.8|6581.7|6578.9|1
1621599490000|2021-05-21 12:18:10|6610|6607.2|6609.6|6606.8|6610|6607.2|6609.6|6606.8|5
1621595660000|2021-05-21 11:14:20|6581.6|6578.8|6581.7|6578.9|6581.7|6578.9|6581.1|6578.3|4
1621599500000|2021-05-21 12:18:20|6609.5|6606.7|6609.5|6606.7|6609.6|6606.8|6609.1|6606.3|7
1621595670000|2021-05-21 11:14:30|6581.6|6578.8|6581.7|6578.9|6581.7|6578.9|6581.6|6578.8|0
1621599510000|2021-05-21 12:18:30|6609.6|6606.8|6609.6|6606.8|6610.1|6607.3|6609.5|6606.7|2
1621595680000|2021-05-21 11:14:40|6581.8|6579|6583.1|6580.3|6583.1|6580.3|6581.8|6579|8
1621599520000|2021-05-21 12:18:40|6610.1|6607.3|6609.1|6606.3|6610.1|6607.3|6608.5|6605.7|58
1621595690000|2021-05-21 11:14:50|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|1
1621599530000|2021-05-21 12:18:50|6609.6|6606.8|6609.5|6606.7|6609.6|6606.8|6609.1|6606.3|34
1621595700000|2021-05-21 11:15:00|6583.1|6580.3|6584.7|6581.9|6584.7|6581.9|6582.7|6579.9|11
1621599540000|2021-05-21 12:19:00|6609.6|6606.8|6609.5|6606.7|6609.6|6606.8|6609.5|6606.7|1
1621595710000|2021-05-21 11:15:10|6583.9|6581.1|6583.7|6580.9|6583.9|6581.1|6583.7|6580.9|10
1621599550000|2021-05-21 12:19:10|6609.7|6606.9|6609.7|6606.9|6609.7|6606.9|6609.7|6606.9|2
1621595720000|2021-05-21 11:15:20|||||||||1
1621599560000|2021-05-21 12:19:20|6610.1|6607.3|6606.1|6603.3|6610.1|6607.3|6605.5|6602.7|134
1621595730000|2021-05-21 11:15:30|6584.7|6581.9|6583.6|6580.8|6584.7|6581.9|6583.6|6580.8|18
1621599570000|2021-05-21 12:19:30|6607.1|6604.3|6608|6605.2|6608|6605.2|6607.1|6604.3|6
1621595740000|2021-05-21 11:15:40|6583.7|6580.9|6581.6|6578.8|6583.7|6580.9|6581.5|6578.7|13
1621599580000|2021-05-21 12:19:40|6607.9|6605.1|6605.5|6602.7|6607.9|6605.1|6605.5|6602.7|114
1621595750000|2021-05-21 11:15:50|6584|6581.2|6585.1|6582.3|6585.2|6582.4|6583.9|6581.1|99
1621599590000|2021-05-21 12:19:50|6605|6602.2|6604.5|6601.7|6605.5|6602.7|6604.5|6601.7|85
1621595760000|2021-05-21 11:16:00|6585.2|6582.4|6585.1|6582.3|6585.2|6582.4|6585.1|6582.3|5
1621599600000|2021-05-21 12:20:00|6604.7|6601.9|6605.1|6602.3|6606.1|6603.3|6604.6|6601.8|24
1621595770000|2021-05-21 11:16:10|||||||||8
1621599610000|2021-05-21 12:20:10|6604.6|6601.8|6604.5|6601.7|6604.6|6601.8|6604.5|6601.7|2
1621595780000|2021-05-21 11:16:20|6586.2|6583.4|6586.8|6584|6586.8|6584|6586.2|6583.4|4
1621599620000|2021-05-21 12:20:20|6604.6|6601.8|6606.5|6603.7|6606.5|6603.7|6603.5|6600.7|33
1621595790000|2021-05-21 11:16:30|6587.2|6584.4|6587.7|6584.9|6587.7|6584.9|6587.2|6584.4|1
1621599630000|2021-05-21 12:20:30|6606.6|6603.8|6605.5|6602.7|6606.6|6603.8|6604.6|6601.8|66
1621595800000|2021-05-21 11:16:40|6588.1|6585.3|6587.2|6584.4|6588.1|6585.3|6586.7|6583.9|19
1621599640000|2021-05-21 12:20:40|6604.5|6601.7|6604.5|6601.7|6604.5|6601.7|6603.5|6600.7|1
1621595810000|2021-05-21 11:16:50|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|6587.1|6584.3|0
1621599650000|2021-05-21 12:20:50|6605|6602.2|6605.1|6602.3|6605.1|6602.3|6605|6602.2|3
1621595820000|2021-05-21 11:17:00|6586.6|6583.8|6586.7|6583.9|6586.7|6583.9|6586.6|6583.8|5
1621599660000|2021-05-21 12:21:00|6605.5|6602.7|6609.1|6606.3|6610.5|6607.7|6605.5|6602.7|51
1621595830000|2021-05-21 11:17:10|6586.6|6583.8|6586.7|6583.9|6586.7|6583.9|6586.6|6583.8|1
1621599670000|2021-05-21 12:21:10|6609.5|6606.7|6610.5|6607.7|6610.5|6607.7|6608.5|6605.7|14
1621595840000|2021-05-21 11:17:20|6586.6|6583.8|6587.2|6584.4|6587.2|6584.4|6586.6|6583.8|4
1621599680000|2021-05-21 12:21:20|6610|6607.2|6609.5|6606.7|6610|6607.2|6609|6606.2|13
1621595860000|2021-05-21 11:17:40|6587.7|6584.9|6587.7|6584.9|6587.7|6584.9|6587.7|6584.9|6
1621599690000|2021-05-21 12:21:30|6608.5|6605.7|6609|6606.2|6609|6606.2|6608.5|6605.7|3
1621599700000|2021-05-21 12:21:40|6609.1|6606.3|6607.6|6604.8|6609.5|6606.7|6607.5|6604.7|6
1621595870000|2021-05-21 11:17:50|6587.6|6584.8|6587.6|6584.8|6587.6|6584.8|6587.6|6584.8|1
1621599710000|2021-05-21 12:21:50|6607.5|6604.7|6605.1|6602.3|6607.6|6604.8|6604.5|6601.7|55
1621595880000|2021-05-21 11:18:00|6587.1|6584.3|6589.2|6586.4|6589.2|6586.4|6587.1|6584.3|10
1621599720000|2021-05-21 12:22:00|6605.5|6602.7|6604.5|6601.7|6605.5|6602.7|6604.5|6601.7|8
1621599730000|2021-05-21 12:22:10|6604.9|6602.1|6605.1|6602.3|6605.5|6602.7|6604.1|6601.3|139
1621595890000|2021-05-21 11:18:10|6589.1|6586.3|6589.1|6586.3|6589.2|6586.4|6589.1|6586.3|0
1621599740000|2021-05-21 12:22:20|||||||||18
1621595900000|2021-05-21 11:18:20|6588.7|6585.9|6587.6|6584.8|6588.7|6585.9|6587.6|6584.8|8
1621599750000|2021-05-21 12:22:30|6605.5|6602.7|6605.5|6602.7|6605.5|6602.7|6605.5|6602.7|1
1621599760000|2021-05-21 12:22:40|6606.7|6603.9|6609|6606.2|6609|6606.2|6606.7|6603.9|39
1621595910000|2021-05-21 11:18:30|6587.7|6584.9|6587.7|6584.9|6587.7|6584.9|6587.6|6584.8|2
1621599770000|2021-05-21 12:22:50|6608.9|6606.1|6605.6|6602.8|6608.9|6606.1|6605.1|6602.3|66
1621599780000|2021-05-21 12:23:00|6606.5|6603.7|6606.5|6603.7|6607|6604.2|6606.5|6603.7|12
1621595920000|2021-05-21 11:18:40|6588.6|6585.8|6588.1|6585.3|6588.6|6585.8|6588.1|6585.3|1
1621599790000|2021-05-21 12:23:10|6606.7|6603.9|6605.5|6602.7|6607.5|6604.7|6605|6602.2|132
1621595930000|2021-05-21 11:18:50|6587.7|6584.9|6586.1|6583.3|6587.7|6584.9|6586.1|6583.3|3
1621599800000|2021-05-21 12:23:20|6605.1|6602.3|6605.7|6602.9|6606.1|6603.3|6605|6602.2|44
1621599810000|2021-05-21 12:23:30|6606.5|6603.7|6606|6603.2|6608|6605.2|6606|6603.2|104
1621595940000|2021-05-21 11:19:00|6586.2|6583.4|6584.7|6581.9|6586.6|6583.8|6584.6|6581.8|5
1621599820000|2021-05-21 12:23:40|6606.1|6603.3|6605.5|6602.7|6606.1|6603.3|6605.5|6602.7|5
1621599830000|2021-05-21 12:23:50|6605.9|6603.1|6604.5|6601.7|6606.1|6603.3|6604.5|6601.7|16
1621595950000|2021-05-21 11:19:10|6585.1|6582.3|6584|6581.2|6585.1|6582.3|6584|6581.2|9
1621599840000|2021-05-21 12:24:00|6604.1|6601.3|6604.5|6601.7|6605.5|6602.7|6604.1|6601.3|12
1621595960000|2021-05-21 11:19:20|6583.6|6580.8|6583.5|6580.7|6583.6|6580.8|6583.5|6580.7|2
1621599850000|2021-05-21 12:24:10|6605.1|6602.3|6605|6602.2|6605.1|6602.3|6605|6602.2|1
1621599860000|2021-05-21 12:24:20|6604.6|6601.8|6605.1|6602.3|6605.1|6602.3|6604.6|6601.8|4
1621595970000|2021-05-21 11:19:30|6582.7|6579.9|6581.5|6578.7|6582.7|6579.9|6580.6|6577.8|25
1621599870000|2021-05-21 12:24:30|6605|6602.2|6606.1|6603.3|6606.1|6603.3|6605|6602.2|2
1621599880000|2021-05-21 12:24:40|6606.4|6603.6|6606.1|6603.3|6607.1|6604.3|6606|6603.2|38
1621595980000|2021-05-21 11:19:40|6581.6|6578.8|6580.1|6577.3|6581.6|6578.8|6580.1|6577.3|56
1621599890000|2021-05-21 12:24:50|6606|6603.2|6605.9|6603.1|6606|6603.2|6605.9|6603.1|6
1621599900000|2021-05-21 12:25:00|6605.5|6602.7|6606.1|6603.3|6606.5|6603.7|6605.5|6602.7|24
1621595990000|2021-05-21 11:19:50|6579.7|6576.9|6579.7|6576.9|6579.7|6576.9|6579.7|6576.9|16
1621599910000|2021-05-21 12:25:10|6606.5|6603.7|6606.6|6603.8|6606.6|6603.8|6606.5|6603.7|2
1621599920000|2021-05-21 12:25:20|6606.5|6603.7|6606.7|6603.9|6606.7|6603.9|6606.5|6603.7|0
1621596000000|2021-05-21 11:20:00|6580.1|6577.3|6579.5|6576.7|6580.1|6577.3|6579.5|6576.7|8
1621599930000|2021-05-21 12:25:30|6607.5|6604.7|6607.1|6604.3|6607.5|6604.7|6607.1|6604.3|1
1621599940000|2021-05-21 12:25:40|6607.5|6604.7|6606.5|6603.7|6607.5|6604.7|6606.5|6603.7|10
1621596010000|2021-05-21 11:20:10|6579.6|6576.8|6579.1|6576.3|6580.5|6577.7|6579.1|6576.3|9
1621599950000|2021-05-21 12:25:50|6606.6|6603.8|6609|6606.2|6609|6606.2|6606.5|6603.7|28
1621599960000|2021-05-21 12:26:00|6609.1|6606.3|6608.6|6605.8|6609.7|6606.9|6608.5|6605.7|15
1621596020000|2021-05-21 11:20:20|6579|6576.2|6576.5|6573.7|6579|6576.2|6576.5|6573.7|34
1621599970000|2021-05-21 12:26:10|6607.5|6604.7|6606.5|6603.7|6607.5|6604.7|6605.5|6602.7|32
1621599980000|2021-05-21 12:26:20|6606.1|6603.3|6605.1|6602.3|6606.1|6603.3|6605.1|6602.3|6
1621596030000|2021-05-21 11:20:30|6575.6|6572.8|6577.5|6574.7|6577.6|6574.8|6575.6|6572.8|87
1621599990000|2021-05-21 12:26:30|6605|6602.2|6605.5|6602.7|6605.5|6602.7|6605|6602.2|60
1621600010000|2021-05-21 12:26:50|6605|6602.2|6604.5|6601.7|6605|6602.2|6604.5|6601.7|7
1621596040000|2021-05-21 11:20:40|6577|6574.2|6577.6|6574.8|6577.6|6574.8|6576.5|6573.7|14
1621600020000|2021-05-21 12:27:00|6604.6|6601.8|6607.5|6604.7|6607.5|6604.7|6604.5|6601.7|41
1621600030000|2021-05-21 12:27:10|6607.7|6604.9|6607.5|6604.7|6608.4|6605.6|6607.5|6604.7|4
1621596050000|2021-05-21 11:20:50|6577.1|6574.3|6578.5|6575.7|6578.6|6575.8|6576|6573.2|40
1621600040000|2021-05-21 12:27:20|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|6607|6604.2|9
1621600050000|2021-05-21 12:27:30|6606.7|6603.9|6605.4|6602.6|6606.7|6603.9|6605.4|6602.6|5
1621596060000|2021-05-21 11:21:00|6578.1|6575.3|6577.6|6574.8|6578.9|6576.1|6577.6|6574.8|31
1621600060000|2021-05-21 12:27:40|6604.6|6601.8|6604.1|6601.3|6604.6|6601.8|6604|6601.2|0
1621600070000|2021-05-21 12:27:50|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|1
1621596070000|2021-05-21 11:21:10|6577.5|6574.7|6577.1|6574.3|6577.5|6574.7|6576.5|6573.7|22
1621600080000|2021-05-21 12:28:00|6604.5|6601.7|6604.4|6601.6|6605.5|6602.7|6604.4|6601.6|3
1621600090000|2021-05-21 12:28:10|6604.1|6601.3|6604.5|6601.7|6604.5|6601.7|6604.1|6601.3|1
1621596080000|2021-05-21 11:21:20|6576.5|6573.7|6575.6|6572.8|6576.5|6573.7|6575.6|6572.8|15
1621600100000|2021-05-21 12:28:20|6603.5|6600.7|6601.1|6598.3|6603.5|6600.7|6601.1|6598.3|24
1621600110000|2021-05-21 12:28:30|6601.5|6598.7|6602.1|6599.3|6602.5|6599.7|6600.7|6597.9|5
1621596090000|2021-05-21 11:21:30|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|6576.1|6573.3|1
1621600120000|2021-05-21 12:28:40|6601.7|6598.9|6601.5|6598.7|6601.7|6598.9|6601.1|6598.3|22
1621600130000|2021-05-21 12:28:50|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|6601|6598.2|2
1621596110000|2021-05-21 11:21:50|6576.5|6573.7|6577.6|6574.8|6577.6|6574.8|6576.5|6573.7|4
1621600140000|2021-05-21 12:29:00|6601.5|6598.7|6601.1|6598.3|6601.5|6598.7|6601|6598.2|6
1621600150000|2021-05-21 12:29:10|6601.5|6598.7|6602.1|6599.3|6602.1|6599.3|6601.5|6598.7|11
1621596120000|2021-05-21 11:22:00|6577.7|6574.9|6576.7|6573.9|6577.7|6574.9|6576.6|6573.8|3
1621600160000|2021-05-21 12:29:20|6602|6599.2|6602|6599.2|6602|6599.2|6602|6599.2|2
1621600170000|2021-05-21 12:29:30|6602.1|6599.3|6602|6599.2|6602.1|6599.3|6602|6599.2|2
1621596130000|2021-05-21 11:22:10|6577.2|6574.4|6575.6|6572.8|6577.6|6574.8|6575.6|6572.8|27
1621600180000|2021-05-21 12:29:40|6602.1|6599.3|6601.5|6598.7|6602.1|6599.3|6601.5|6598.7|1
1621600190000|2021-05-21 12:29:50|6601|6598.2|6599.6|6596.8|6601|6598.2|6599.5|6596.7|7
1621596140000|2021-05-21 11:22:20|6576.1|6573.3|6575.5|6572.7|6576.1|6573.3|6575.5|6572.7|6
1621600200000|2021-05-21 12:30:00|6599.7|6596.9|6600.1|6597.3|6600.1|6597.3|6599.7|6596.9|1
1621600210000|2021-05-21 12:30:10|6599.7|6596.9|6599.5|6596.7|6600.1|6597.3|6599.5|6596.7|14
1621596150000|2021-05-21 11:22:30|6575.1|6572.3|6574|6571.2|6575.1|6572.3|6573.5|6570.7|50
1621600220000|2021-05-21 12:30:20|||||||||6
1621600230000|2021-05-21 12:30:30|6599.6|6596.8|6599.5|6596.7|6600|6597.2|6599.5|6596.7|9
1621596160000|2021-05-21 11:22:40|6573.7|6570.9|6574|6571.2|6574.1|6571.3|6573.7|6570.9|2
1621600240000|2021-05-21 12:30:40|6597.5|6594.7|6594.7|6591.9|6598|6595.2|6594.1|6591.3|83
1621600250000|2021-05-21 12:30:50|6594.6|6591.8|6594.5|6591.7|6595.1|6592.3|6594.5|6591.7|9
1621596170000|2021-05-21 11:22:50|6573.6|6570.8|6575.6|6572.8|6575.6|6572.8|6573.6|6570.8|9
1621600260000|2021-05-21 12:31:00|6594.6|6591.8|6594.5|6591.7|6596.1|6593.3|6594.5|6591.7|35
1621600270000|2021-05-21 12:31:10|6595.6|6592.8|6595.5|6592.7|6596.5|6593.7|6595.1|6592.3|19
1621596180000|2021-05-21 11:23:00|6576.4|6573.6|6577.1|6574.3|6577.2|6574.4|6576.4|6573.6|10
1621600280000|2021-05-21 12:31:20|6595.6|6592.8|6595.6|6592.8|6596.1|6593.3|6595.2|6592.4|2
1621600290000|2021-05-21 12:31:30|6595.5|6592.7|6596.5|6593.7|6596.6|6593.8|6595.1|6592.3|16
1621596190000|2021-05-21 11:23:10|6577|6574.2|6575.7|6572.9|6577|6574.2|6575.5|6572.7|6
1621600300000|2021-05-21 12:31:40|6596.1|6593.3|6596.1|6593.3|6597.5|6594.7|6596.1|6593.3|7
1621600310000|2021-05-21 12:31:50|6595.7|6592.9|6595.1|6592.3|6595.7|6592.9|6595.1|6592.3|11
1621600320000|2021-05-21 12:32:00|6595.2|6592.4|6595.5|6592.7|6595.6|6592.8|6594.5|6591.7|2
1621596200000|2021-05-21 11:23:20|6577.1|6574.3|6577.6|6574.8|6577.6|6574.8|6577.1|6574.3|17
1621600330000|2021-05-21 12:32:10|6594.6|6591.8|6594.6|6591.8|6594.6|6591.8|6594.6|6591.8|1
1621600340000|2021-05-21 12:32:20|6594.5|6591.7|6594.1|6591.3|6594.5|6591.7|6592.6|6589.8|17
1621596210000|2021-05-21 11:23:30|6577.2|6574.4|6578.2|6575.4|6578.2|6575.4|6577|6574.2|13
1621600350000|2021-05-21 12:32:30|6594.5|6591.7|6594.5|6591.7|6594.5|6591.7|6593.5|6590.7|12
1621600360000|2021-05-21 12:32:40|6594|6591.2|6593.5|6590.7|6594.1|6591.3|6593.5|6590.7|6
1621600370000|2021-05-21 12:32:50|6594.1|6591.3|6594.1|6591.3|6594.1|6591.3|6593.7|6590.9|5
1621596220000|2021-05-21 11:23:40|6578.7|6575.9|6578.6|6575.8|6578.7|6575.9|6578.2|6575.4|8
1621600380000|2021-05-21 12:33:00|6594|6591.2|6594.5|6591.7|6594.5|6591.7|6594|6591.2|2
1621600390000|2021-05-21 12:33:10|6594|6591.2|6593.5|6590.7|6594|6591.2|6593.5|6590.7|27
1621596230000|2021-05-21 11:23:50|6578.7|6575.9|6578.6|6575.8|6579.7|6576.9|6578.5|6575.7|8
1621600400000|2021-05-21 12:33:20|6593|6590.2|6594.1|6591.3|6594.1|6591.3|6593|6590.2|4
1621600410000|2021-05-21 12:33:30|6594.5|6591.7|6593.6|6590.8|6594.5|6591.7|6593|6590.2|14
1621596240000|2021-05-21 11:24:00|6578.5|6575.7|6578.5|6575.7|6578.5|6575.7|6578.5|6575.7|0
1621600420000|2021-05-21 12:33:40|6594.1|6591.3|6595.5|6592.7|6595.5|6592.7|6594.1|6591.3|86
1621596250000|2021-05-21 11:24:10|6578.1|6575.3|6578.1|6575.3|6578.6|6575.8|6578.1|6575.3|4
1621600430000|2021-05-21 12:33:50|6594.5|6591.7|6594.1|6591.3|6594.5|6591.7|6594.1|6591.3|11
1621600440000|2021-05-21 12:34:00|6594.6|6591.8|6595.5|6592.7|6595.5|6592.7|6594.5|6591.7|9
1621596260000|2021-05-21 11:24:20|6578|6575.2|6578.1|6575.3|6578.1|6575.3|6578|6575.2|2
1621600450000|2021-05-21 12:34:10|||||||||5
1621600460000|2021-05-21 12:34:20|6594.6|6591.8|6593.5|6590.7|6594.6|6591.8|6593.5|6590.7|4
1621596270000|2021-05-21 11:24:30|6577.6|6574.8|6579.1|6576.3|6580.2|6577.4|6577.6|6574.8|35
1621600470000|2021-05-21 12:34:30|6593.1|6590.3|6593.5|6590.7|6593.6|6590.8|6593.1|6590.3|2
1621600480000|2021-05-21 12:34:40|6593.1|6590.3|6591.7|6588.9|6593.1|6590.3|6591.5|6588.7|5
1621596280000|2021-05-21 11:24:40|6579.2|6576.4|6582.1|6579.3|6582.1|6579.3|6579.2|6576.4|77
1621600490000|2021-05-21 12:34:50|6592.5|6589.7|6592.5|6589.7|6592.5|6589.7|6592.1|6589.3|3
1621600500000|2021-05-21 12:35:00|6593.5|6590.7|6594.5|6591.7|6594.5|6591.7|6593.5|6590.7|12
1621596290000|2021-05-21 11:24:50|6581.6|6578.8|6580.7|6577.9|6581.6|6578.8|6580.6|6577.8|4
1621600510000|2021-05-21 12:35:10|6594.4|6591.6|6593.9|6591.1|6594.4|6591.6|6593.9|6591.1|7
1621600520000|2021-05-21 12:35:20|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|2
1621596300000|2021-05-21 11:25:00|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|6581.1|6578.3|0
1621600530000|2021-05-21 12:35:30|6594.5|6591.7|6592.6|6589.8|6594.5|6591.7|6592.5|6589.7|64
1621600540000|2021-05-21 12:35:40|6592.5|6589.7|6592.6|6589.8|6592.6|6589.8|6592.5|6589.7|1
1621596310000|2021-05-21 11:25:10|6581.3|6578.5|6581.1|6578.3|6581.7|6578.9|6581.1|6578.3|3
1621600550000|2021-05-21 12:35:50|6593.1|6590.3|6592.1|6589.3|6593.1|6590.3|6591.5|6588.7|87
1621600570000|2021-05-21 12:36:10|6592.6|6589.8|6591.5|6588.7|6592.6|6589.8|6590.9|6588.1|936
1621596320000|2021-05-21 11:25:20|6580.7|6577.9|6585.1|6582.3|6585.6|6582.8|6580.7|6577.9|163
1621600580000|2021-05-21 12:36:20|6591.8|6589|6591.4|6588.6|6591.9|6589.1|6591.3|6588.5|3
1621600590000|2021-05-21 12:36:30|6591.3|6588.5|6589.9|6587.1|6591.3|6588.5|6589.3|6586.5|703
1621596330000|2021-05-21 11:25:30|6584.2|6581.4|6582.3|6579.5|6584.2|6581.4|6582.2|6579.4|6
1621600600000|2021-05-21 12:36:40|6589.4|6586.6|6589.3|6586.5|6589.5|6586.7|6589.3|6586.5|32
1621600610000|2021-05-21 12:36:50|6590.3|6587.5|6588.9|6586.1|6590.3|6587.5|6588.5|6585.7|28
1621596340000|2021-05-21 11:25:40|6582.2|6579.4|6581.2|6578.4|6582.2|6579.4|6581.2|6578.4|3
1621600620000|2021-05-21 12:37:00|6588.8|6586|6587.8|6585|6588.8|6586|6587.8|6585|30
1621600630000|2021-05-21 12:37:10|6587.5|6584.7|6587.8|6585|6587.9|6585.1|6587.5|6584.7|1
1621596350000|2021-05-21 11:25:50|6581.3|6578.5|6582.3|6579.5|6582.3|6579.5|6581.3|6578.5|1
1621600650000|2021-05-21 12:37:30|6587.4|6584.6|6587.5|6584.7|6587.5|6584.7|6586.9|6584.1|7
1621600660000|2021-05-21 12:37:40|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|0
1621596360000|2021-05-21 11:26:00|6582.2|6579.4|6582.1|6579.3|6582.2|6579.4|6582.1|6579.3|1
1621600670000|2021-05-21 12:37:50|6588.5|6585.7|6588.5|6585.7|6588.5|6585.7|6588.5|6585.7|7
1621600680000|2021-05-21 12:38:00|6588.9|6586.1|6588.9|6586.1|6589.4|6586.6|6588.9|6586.1|10
1621596370000|2021-05-21 11:26:10|6581.7|6578.9|6581.1|6578.3|6581.7|6578.9|6581.1|6578.3|1
1621600690000|2021-05-21 12:38:10|6588.8|6586|6587.9|6585.1|6588.8|6586|6587.9|6585.1|4
1621596380000|2021-05-21 11:26:20|6581.2|6578.4|6581.2|6578.4|6581.7|6578.9|6581.2|6578.4|3
1621600700000|2021-05-21 12:38:20|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|1
1621600710000|2021-05-21 12:38:30|6587.3|6584.5|6588.5|6585.7|6588.5|6585.7|6587.3|6584.5|7
1621596390000|2021-05-21 11:26:30|6581.7|6578.9|6583.2|6580.4|6584.2|6581.4|6581.7|6578.9|113
1621600720000|2021-05-21 12:38:40|6588.3|6585.5|6587.9|6585.1|6588.9|6586.1|6587.3|6584.5|102
1621600730000|2021-05-21 12:38:50|6588.4|6585.6|6588.5|6585.7|6588.5|6585.7|6588.4|6585.6|1
1621596400000|2021-05-21 11:26:40|6583.3|6580.5|6583.4|6580.6|6583.4|6580.6|6583.2|6580.4|14
1621600740000|2021-05-21 12:39:00|6589.3|6586.5|6589.5|6586.7|6590.3|6587.5|6589.3|6586.5|13
1621600750000|2021-05-21 12:39:10|6589.4|6586.6|6589.9|6587.1|6589.9|6587.1|6589.4|6586.6|13
1621596410000|2021-05-21 11:26:50|6583.7|6580.9|6584.3|6581.5|6584.3|6581.5|6583.3|6580.5|3
1621600760000|2021-05-21 12:39:20|6590|6587.2|6590.4|6587.6|6590.4|6587.6|6590|6587.2|1
1621600770000|2021-05-21 12:39:30|6590.3|6587.5|6591.4|6588.6|6592.9|6590.1|6589.9|6587.1|19
1621596420000|2021-05-21 11:27:00|6584.7|6581.9|6584.2|6581.4|6584.8|6582|6584.2|6581.4|24
1621600780000|2021-05-21 12:39:40|6591.5|6588.7|6591.5|6588.7|6591.5|6588.7|6591.3|6588.5|4
1621600790000|2021-05-21 12:39:50|6592|6589.2|6592.4|6589.6|6593.5|6590.7|6592|6589.2|7
1621596430000|2021-05-21 11:27:10|6583.2|6580.4|6582.3|6579.5|6583.3|6580.5|6582.2|6579.4|58
1621600800000|2021-05-21 12:40:00|6592.3|6589.5|6591.9|6589.1|6592.5|6589.7|6591.9|6589.1|4
1621596440000|2021-05-21 11:27:20|6582.2|6579.4|6583.2|6580.4|6583.2|6580.4|6582.2|6579.4|1
1621600810000|2021-05-21 12:40:10|6591.4|6588.6|6590.4|6587.6|6591.4|6588.6|6589.9|6587.1|17
1621600820000|2021-05-21 12:40:20|6590.5|6587.7|6590.4|6587.6|6590.5|6587.7|6589.3|6586.5|17
1621596450000|2021-05-21 11:27:30|6583.1|6580.3|6582.7|6579.9|6583.2|6580.4|6582.7|6579.9|0
1621600830000|2021-05-21 12:40:30|6590.3|6587.5|6589.5|6586.7|6590.5|6587.7|6588.5|6585.7|56
1621600840000|2021-05-21 12:40:40|6589.6|6586.8|6588.4|6585.6|6590.5|6587.7|6588.4|6585.6|6
1621596460000|2021-05-21 11:27:40|6582.8|6580|6583.2|6580.4|6583.2|6580.4|6582.6|6579.8|0
1621600850000|2021-05-21 12:40:50|6588.5|6585.7|6588.4|6585.6|6588.5|6585.7|6588.4|6585.6|1
1621600860000|2021-05-21 12:41:00|6588.3|6585.5|6588.4|6585.6|6588.4|6585.6|6587.8|6585|6
1621596470000|2021-05-21 11:27:50|6583.1|6580.3|6583.2|6580.4|6583.2|6580.4|6583.1|6580.3|1
1621600870000|2021-05-21 12:41:10|6589.2|6586.4|6590.3|6587.5|6590.4|6587.6|6589.2|6586.4|7
1621600880000|2021-05-21 12:41:20|6590.5|6587.7|6589.5|6586.7|6590.5|6587.7|6589.4|6586.6|22
1621596480000|2021-05-21 11:28:00|6583.3|6580.5|6584.1|6581.3|6585.2|6582.4|6583.3|6580.5|10
1621600890000|2021-05-21 12:41:30|6589.3|6586.5|6590.9|6588.1|6591.5|6588.7|6589.3|6586.5|35
1621596490000|2021-05-21 11:28:10|6582.1|6579.3|6578.1|6575.3|6582.1|6579.3|6577.6|6574.8|41
1621600900000|2021-05-21 12:41:40|6590.4|6587.6|6589.9|6587.1|6590.4|6587.6|6589.8|6587|16
1621600910000|2021-05-21 12:41:50|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|6589.3|6586.5|3
1621596500000|2021-05-21 11:28:20|6578.5|6575.7|6579.1|6576.3|6579.1|6576.3|6578.1|6575.3|3
1621600920000|2021-05-21 12:42:00|6590.4|6587.6|6590.3|6587.5|6590.4|6587.6|6590.3|6587.5|1
1621600930000|2021-05-21 12:42:10|6590.4|6587.6|6590.4|6587.6|6590.4|6587.6|6589.9|6587.1|1
1621596510000|2021-05-21 11:28:30|6579.2|6576.4|6579.1|6576.3|6579.2|6576.4|6579.1|6576.3|0
1621600940000|2021-05-21 12:42:20|6590.3|6587.5|6590.3|6587.5|6590.3|6587.5|6590.3|6587.5|0
1621600950000|2021-05-21 12:42:30|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|0
1621596520000|2021-05-21 11:28:40|6579.2|6576.4|6579.4|6576.6|6581.1|6578.3|6579.2|6576.4|11
1621600960000|2021-05-21 12:42:40|6590.3|6587.5|6591.4|6588.6|6592.3|6589.5|6590.3|6587.5|7
1621600970000|2021-05-21 12:42:50|6591.5|6588.7|6591.5|6588.7|6592.3|6589.5|6590.9|6588.1|22
1621596530000|2021-05-21 11:28:50|6581.5|6578.7|6583.1|6580.3|6583.1|6580.3|6581.5|6578.7|24
1621600980000|2021-05-21 12:43:00|6591.9|6589.1|6591.9|6589.1|6593.3|6590.5|6591.9|6589.1|29
1621600990000|2021-05-21 12:43:10|6592.1|6589.3|6592.4|6589.6|6592.5|6589.7|6592.1|6589.3|4
1621596540000|2021-05-21 11:29:00|6582.6|6579.8|6582.5|6579.7|6582.7|6579.9|6582.5|6579.7|1
1621601000000|2021-05-21 12:43:20|6592.3|6589.5|6593.4|6590.6|6593.4|6590.6|6592|6589.2|1
1621601010000|2021-05-21 12:43:30|6593.3|6590.5|6592.9|6590.1|6593.4|6590.6|6592.9|6590.1|2
1621596550000|2021-05-21 11:29:10|6582.6|6579.8|6581.5|6578.7|6583.6|6580.8|6581.5|6578.7|34
1621601020000|2021-05-21 12:43:40|6592.3|6589.5|6592.3|6589.5|6592.3|6589.5|6592.3|6589.5|7
1621601030000|2021-05-21 12:43:50|6591.5|6588.7|6590.5|6587.7|6591.5|6588.7|6590.4|6587.6|8
1621596560000|2021-05-21 11:29:20|6581.6|6578.8|6581.5|6578.7|6581.6|6578.8|6581.5|6578.7|0
1621601040000|2021-05-21 12:44:00|6590.3|6587.5|6591.4|6588.6|6591.5|6588.7|6590.3|6587.5|14
1621596570000|2021-05-21 11:29:30|6581.6|6578.8|6581.5|6578.7|6582.1|6579.3|6581.5|6578.7|16
1621601050000|2021-05-21 12:44:10|6591.5|6588.7|6591.5|6588.7|6592.5|6589.7|6591.4|6588.6|6
1621601060000|2021-05-21 12:44:20|6592|6589.2|6592.3|6589.5|6592.4|6589.6|6591.9|6589.1|1
1621596580000|2021-05-21 11:29:40|6581.6|6578.8|6582.1|6579.3|6582.1|6579.3|6581.6|6578.8|9
1621601070000|2021-05-21 12:44:30|6592.5|6589.7|6592.5|6589.7|6592.5|6589.7|6592.5|6589.7|4
1621601080000|2021-05-21 12:44:40|6592.6|6589.8|6593.3|6590.5|6593.5|6590.7|6592.6|6589.8|7
1621596590000|2021-05-21 11:29:50|6582.5|6579.7|6583|6580.2|6583|6580.2|6582.5|6579.7|10
1621601090000|2021-05-21 12:44:50|6593.4|6590.6|6593.5|6590.7|6593.5|6590.7|6593.3|6590.5|2
1621601100000|2021-05-21 12:45:00|6593.9|6591.1|6593.5|6590.7|6594|6591.2|6593.5|6590.7|9
1621596600000|2021-05-21 11:30:00|6582|6579.2|6582|6579.2|6582|6579.2|6581.5|6578.7|10
1621601110000|2021-05-21 12:45:10|6594.5|6591.7|6594.3|6591.5|6594.8|6592|6594.3|6591.5|3
1621601120000|2021-05-21 12:45:20|6594.4|6591.6|6592.8|6590|6594.4|6591.6|6592.3|6589.5|3
1621596610000|2021-05-21 11:30:10|6581.6|6578.8|6582|6579.2|6582|6579.2|6581.6|6578.8|1
1621601130000|2021-05-21 12:45:30|6592.9|6590.1|6592.4|6589.6|6592.9|6590.1|6592.4|6589.6|6
1621601140000|2021-05-21 12:45:40|6592.3|6589.5|6592.4|6589.6|6592.4|6589.6|6592.3|6589.5|1
1621596620000|2021-05-21 11:30:20|6581.9|6579.1|6581.5|6578.7|6582.1|6579.3|6581.5|6578.7|9
1621601150000|2021-05-21 12:45:50|6592.5|6589.7|6594.3|6591.5|6594.5|6591.7|6592.4|6589.6|15
1621601160000|2021-05-21 12:46:00|6594.4|6591.6|6593.9|6591.1|6594.4|6591.6|6593.8|6591|1
1621596630000|2021-05-21 11:30:30|6581.6|6578.8|6582.6|6579.8|6582.6|6579.8|6581.6|6578.8|112
1621601170000|2021-05-21 12:46:10|6594.4|6591.6|6595.4|6592.6|6595.9|6593.1|6594.4|6591.6|43
1621601180000|2021-05-21 12:46:20|6595.9|6593.1|6595.8|6593|6595.9|6593.1|6595.8|6593|0
1621596640000|2021-05-21 11:30:40|6582.5|6579.7|6582.5|6579.7|6582.6|6579.8|6581.5|6578.7|56
1621601190000|2021-05-21 12:46:30|6595.4|6592.6|6595.4|6592.6|6595.4|6592.6|6595.4|6592.6|2
1621601200000|2021-05-21 12:46:40|6595.3|6592.5|6594.9|6592.1|6595.3|6592.5|6594.3|6591.5|53
1621596650000|2021-05-21 11:30:50|6582.1|6579.3|6582.6|6579.8|6583.1|6580.3|6582.1|6579.3|15
1621601210000|2021-05-21 12:46:50|||||||||4
1621601220000|2021-05-21 12:47:00|6595.3|6592.5|6595.3|6592.5|6595.3|6592.5|6595.3|6592.5|60
1621596660000|2021-05-21 11:31:00|6582.7|6579.9|6582.3|6579.5|6582.7|6579.9|6581.7|6578.9|93
1621601230000|2021-05-21 12:47:10|6597.3|6594.5|6598.9|6596.1|6599.9|6597.1|6597.3|6594.5|115
1621601240000|2021-05-21 12:47:20|6598.3|6595.5|6597.3|6594.5|6598.9|6596.1|6597.3|6594.5|19
1621596670000|2021-05-21 11:31:10|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|7
1621601250000|2021-05-21 12:47:30|6597.9|6595.1|6597.3|6594.5|6597.9|6595.1|6597.3|6594.5|13
1621601260000|2021-05-21 12:47:40|6597.4|6594.6|6596.8|6594|6597.4|6594.6|6596.3|6593.5|1
1621596680000|2021-05-21 11:31:20|6582.9|6580.1|6583.7|6580.9|6583.7|6580.9|6582.7|6579.9|40
1621601270000|2021-05-21 12:47:50|6596.9|6594.1|6596.4|6593.6|6596.9|6594.1|6596.3|6593.5|0
1621601280000|2021-05-21 12:48:00|6596.3|6593.5|6597.3|6594.5|6597.4|6594.6|6596.3|6593.5|5
1621596690000|2021-05-21 11:31:30|6583.1|6580.3|6582.7|6579.9|6583.2|6580.4|6582.6|6579.8|11
1621601290000|2021-05-21 12:48:10|6596.9|6594.1|6596.8|6594|6596.9|6594.1|6596.4|6593.6|5
1621601300000|2021-05-21 12:48:20|6596.3|6593.5|6596.8|6594|6596.8|6594|6596.3|6593.5|1
1621596700000|2021-05-21 11:31:40|6582.9|6580.1|6587.3|6584.5|6587.7|6584.9|6582.9|6580.1|24
1621601310000|2021-05-21 12:48:30|6596.9|6594.1|6597.9|6595.1|6597.9|6595.1|6596.9|6594.1|1
1621601320000|2021-05-21 12:48:40|6598.3|6595.5|6600.8|6598|6600.9|6598.1|6598.3|6595.5|80
1621596710000|2021-05-21 11:31:50|6588.2|6585.4|6588.3|6585.5|6588.3|6585.5|6588.2|6585.4|3
1621601330000|2021-05-21 12:48:50|6600.9|6598.1|6601.5|6598.7|6601.5|6598.7|6600.8|6598|0
1621596720000|2021-05-21 11:32:00|6588.1|6585.3|6588.3|6585.5|6588.3|6585.5|6586.7|6583.9|24
1621601340000|2021-05-21 12:49:00|6601.9|6599.1|6601.4|6598.6|6601.9|6599.1|6601.3|6598.5|1
1621601350000|2021-05-21 12:49:10|6601.9|6599.1|6601.4|6598.6|6602.5|6599.7|6601.4|6598.6|29
1621596730000|2021-05-21 11:32:10|6587.9|6585.1|6588.8|6586|6589.2|6586.4|6587.7|6584.9|23
1621601360000|2021-05-21 12:49:20|6601.5|6598.7|6601.9|6599.1|6602.9|6600.1|6601.4|6598.6|18
1621601370000|2021-05-21 12:49:30|6601.3|6598.5|6601.4|6598.6|6602.4|6599.6|6601.3|6598.5|19
1621596740000|2021-05-21 11:32:20|6589.1|6586.3|6586.1|6583.3|6589.1|6586.3|6586.1|6583.3|12
1621601380000|2021-05-21 12:49:40|6601.3|6598.5|6601.3|6598.5|6601.3|6598.5|6601.3|6598.5|0
1621601390000|2021-05-21 12:49:50|6600.3|6597.5|6600.8|6598|6600.9|6598.1|6600.3|6597.5|15
1621596750000|2021-05-21 11:32:30|6586|6583.2|6586.6|6583.8|6586.6|6583.8|6586|6583.2|12
1621601400000|2021-05-21 12:50:00|6601.3|6598.5|6601.8|6599|6602.4|6599.6|6601.3|6598.5|9
1621601410000|2021-05-21 12:50:10|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.8|6599|1
1621596760000|2021-05-21 11:32:40|6586.5|6583.7|6585.4|6582.6|6586.6|6583.8|6585.4|6582.6|4
1621601420000|2021-05-21 12:50:20|6602.3|6599.5|6602.3|6599.5|6603.1|6600.3|6602.3|6599.5|2
1621596780000|2021-05-21 11:33:00|6585|6582.2|6581.7|6578.9|6585.5|6582.2|6581.6|6578.8|40
1621601430000|2021-05-21 12:50:30|6602.8|6600|6604.4|6601.6|6604.4|6601.6|6602.8|6600|24
1621601440000|2021-05-21 12:50:40|6604.3|6601.5|6606.3|6603.5|6606.5|6603.7|6603.4|6600.6|23
1621596790000|2021-05-21 11:33:10|6582.5|6579.7|6582.7|6579.9|6582.7|6579.9|6582.5|6579.7|1
1621601450000|2021-05-21 12:50:50|6605.3|6602.5|6605.3|6602.5|6605.4|6602.6|6605.3|6602.5|1
1621601460000|2021-05-21 12:51:00|6605.4|6602.6|6605.5|6602.7|6605.5|6602.7|6605.4|6602.6|1
1621596800000|2021-05-21 11:33:20|6582.6|6579.8|6581.7|6578.9|6582.6|6579.8|6581.6|6578.8|4
1621601470000|2021-05-21 12:51:10|6605.4|6602.6|6605.3|6602.5|6605.9|6603.1|6605.3|6602.5|1
1621601480000|2021-05-21 12:51:20|6604.3|6601.5|6602.4|6599.6|6604.3|6601.5|6602.3|6599.5|45
1621596810000|2021-05-21 11:33:30|6581.6|6578.8|6583.7|6580.9|6583.7|6580.9|6581.6|6578.8|4
1621601490000|2021-05-21 12:51:30|6601.8|6599|6602.4|6599.6|6602.4|6599.6|6601.8|6599|15
1621596820000|2021-05-21 11:33:40|6583.8|6581|6581.2|6578.4|6583.8|6581|6581.1|6578.3|7
1621601500000|2021-05-21 12:51:40|6602.3|6599.5|6602.3|6599.5|6602.4|6599.6|6602.3|6599.5|0
1621601510000|2021-05-21 12:51:50|6602.4|6599.6|6603.3|6600.5|6603.3|6600.5|6602.4|6599.6|1
1621596830000|2021-05-21 11:33:50|6581.1|6578.3|6581.6|6578.8|6581.7|6578.9|6581.1|6578.3|1
1621601520000|2021-05-21 12:52:00|6603.7|6600.9|6602.4|6599.6|6605.4|6602.6|6601.9|6599.1|96
1621601530000|2021-05-21 12:52:10|6602.9|6600.1|6609.5|6606.7|6609.5|6606.7|6602.9|6600.1|75
1621596840000|2021-05-21 11:34:00|6581.2|6578.4|6580.6|6577.8|6581.2|6578.4|6580.6|6577.8|1
1621601540000|2021-05-21 12:52:20|6608.5|6605.7|6610|6607.2|6610.6|6607.8|6608.5|6605.7|63
1621596850000|2021-05-21 11:34:10|6580.5|6577.7|6580.6|6577.8|6580.7|6577.9|6580.5|6577.7|4
1621601550000|2021-05-21 12:52:30|6610.1|6607.3|6610|6607.2|6610.1|6607.3|6609.5|6606.7|3
1621601560000|2021-05-21 12:52:40|6609.5|6606.7|6609.5|6606.7|6610|6607.2|6609.5|6606.7|2
1621596860000|2021-05-21 11:34:20|6581.1|6578.3|6582.1|6579.3|6582.1|6579.3|6581.1|6578.3|1
1621601570000|2021-05-21 12:52:50|6610.6|6607.8|6609|6606.2|6610.6|6607.8|6608.6|6605.8|40
1621596870000|2021-05-21 11:34:30|6582|6579.2|6582.1|6579.3|6583.1|6580.3|6582|6579.2|7
1621601580000|2021-05-21 12:53:00|6609.1|6606.3|6609.6|6606.8|6610.1|6607.3|6609.1|6606.3|8
1621601600000|2021-05-21 12:53:20|6610.1|6607.3|6610|6607.2|6610.9|6608.1|6610|6607.2|13
1621596890000|2021-05-21 11:34:50|6582.2|6579.4|6581.7|6578.9|6582.2|6579.4|6581.7|6578.9|0
1621601610000|2021-05-21 12:53:30|6609.5|6606.7|6609.6|6606.8|6609.6|6606.8|6609.5|6606.7|0
1621601620000|2021-05-21 12:53:40|6609.5|6606.7|6608.6|6605.8|6610.5|6607.7|6607.6|6604.8|14
1621596900000|2021-05-21 11:35:00|6582.1|6579.3|6581.5|6578.7|6582.1|6579.3|6581.5|6578.7|5
1621601630000|2021-05-21 12:53:50|6608.5|6605.7|6605.6|6602.8|6608.5|6605.7|6605.1|6602.3|54
1621601640000|2021-05-21 12:54:00|6605.5|6602.7|6607.1|6604.3|6607.1|6604.3|6605|6602.2|16
1621601650000|2021-05-21 12:54:10|6607.5|6604.7|6608|6605.2|6608|6605.2|6607|6604.2|5
1621601660000|2021-05-21 12:54:20|6608.1|6605.3|6607|6604.2|6608.5|6605.7|6607|6604.2|242
1621596910000|2021-05-21 11:35:10|6581.1|6578.3|6579.1|6576.3|6581.7|6578.9|6579.1|6576.3|134
1621601670000|2021-05-21 12:54:30|6607.1|6604.3|6613.5|6610.7|6613.5|6610.7|6607.1|6604.3|57
1621601680000|2021-05-21 12:54:40|6612.6|6609.8|6612.6|6609.8|6613.1|6610.3|6612.6|6609.8|2
1621596920000|2021-05-21 11:35:20|6579.6|6576.8|6580.1|6577.3|6580.2|6577.4|6579.5|6576.7|6
1621601690000|2021-05-21 12:54:50|6612.5|6609.7|6611.1|6608.3|6612.5|6609.7|6610.1|6607.3|23
1621601700000|2021-05-21 12:55:00|6611.6|6608.8|6612.6|6609.8|6613.5|6610.7|6611.6|6608.8|6
1621596930000|2021-05-21 11:35:30|6580|6577.2|6580.1|6577.3|6580.5|6577.7|6579.6|6576.8|12
1621601710000|2021-05-21 12:55:10|6613.1|6610.3|6613.1|6610.3|6613.5|6610.7|6613|6610.2|7
1621601720000|2021-05-21 12:55:20|6612.6|6609.8|6616.1|6613.3|6616.1|6613.3|6612.6|6609.8|14
1621596940000|2021-05-21 11:35:40|6580.6|6577.8|6579.6|6576.8|6580.6|6577.8|6579.5|6576.7|3
1621601730000|2021-05-21 12:55:30|6616.6|6613.8|6615.6|6612.8|6616.6|6613.8|6615.6|6612.8|14
1621601740000|2021-05-21 12:55:40|6616|6613.2|6614|6611.2|6616|6613.2|6612.6|6609.8|33
1621596950000|2021-05-21 11:35:50|6579.5|6576.7|6579.2|6576.4|6579.5|6576.7|6579.1|6576.3|0
1621601750000|2021-05-21 12:55:50|6614.1|6611.3|6615.1|6612.3|6615.1|6612.3|6614|6611.2|12
1621596960000|2021-05-21 11:36:00|6579.1|6576.3|6579.6|6576.8|6579.6|6576.8|6579.1|6576.3|1
1621601760000|2021-05-21 12:56:00|6615.5|6612.7|6616|6613.2|6616.1|6613.3|6615.1|6612.3|9
1621596970000|2021-05-21 11:36:10|6578.7|6575.9|6578.6|6575.8|6578.7|6575.9|6578.6|6575.8|5
1621601770000|2021-05-21 12:56:10|6615.6|6612.8|6615.5|6612.7|6616.5|6613.7|6615.5|6612.7|3
1621596980000|2021-05-21 11:36:20|6579.7|6576.9|6580|6577.2|6580.1|6577.3|6579.6|6576.8|5
1621601780000|2021-05-21 12:56:20|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|6615.5|6612.7|0
1621596990000|2021-05-21 11:36:30|6580.1|6577.3|6579.1|6576.3|6580.1|6577.3|6579.1|6576.3|0
1621601790000|2021-05-21 12:56:30|6615.5|6612.7|6614|6611.2|6615.5|6612.7|6614|6611.2|19
1621597000000|2021-05-21 11:36:40|6579.2|6576.4|6579.7|6576.9|6579.7|6576.9|6579.1|6576.3|1
1621601800000|2021-05-21 12:56:40|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6612.5|6609.7|18
1621597010000|2021-05-21 11:36:50|6579.6|6576.8|6580.1|6577.3|6580.1|6577.3|6579.6|6576.8|6
1621601810000|2021-05-21 12:56:50|6614.1|6611.3|6614|6611.2|6614.5|6611.7|6614|6611.2|1
1621597020000|2021-05-21 11:37:00|6578.3|6575.5|6578|6575.2|6578.3|6575.5|6577.1|6574.3|37
1621601820000|2021-05-21 12:57:00|6613.6|6610.8|6613.5|6610.7|6613.6|6610.8|6613.5|6610.7|1
1621597030000|2021-05-21 11:37:10|6577.1|6574.3|6576.1|6573.3|6577.1|6574.3|6576.1|6573.3|0
1621601830000|2021-05-21 12:57:10|6613.3|6610.5|6609.6|6606.8|6613.3|6610.5|6607|6604.2|50
1621597040000|2021-05-21 11:37:20|6576.2|6573.4|6577.1|6574.3|6577.5|6574.7|6576.2|6573.4|10
1621601840000|2021-05-21 12:57:20|6609.1|6606.3|6612|6609.2|6612.6|6609.8|6609|6606.2|14
1621597050000|2021-05-21 11:37:30|||||||||2
1621601850000|2021-05-21 12:57:30|6612.5|6609.7|6612.6|6609.8|6612.6|6609.8|6612.5|6609.7|3
1621597060000|2021-05-21 11:37:40|6578.1|6575.3|6579|6576.2|6580.1|6577.3|6578.1|6575.3|10
1621601860000|2021-05-21 12:57:40|6612.5|6609.7|6612.5|6609.7|6612.6|6609.8|6612.5|6609.7|3
1621597070000|2021-05-21 11:37:50|6579.1|6576.3|6579.1|6576.3|6579.1|6576.3|6579.1|6576.3|0
1621601870000|2021-05-21 12:57:50|6611.5|6608.7|6610.5|6607.7|6611.5|6608.7|6610.5|6607.7|6
1621601880000|2021-05-21 12:58:00|6610.6|6607.8|6611.8|6609|6611.8|6609|6610.6|6607.8|1
1621597080000|2021-05-21 11:38:00|6579.6|6576.8|6579.1|6576.3|6579.6|6576.8|6579.1|6576.3|6
1621601890000|2021-05-21 12:58:10|6613|6610.2|6613.5|6610.7|6613.5|6610.7|6612.5|6609.7|18
1621597100000|2021-05-21 11:38:20|6579.2|6576.4|6579.1|6576.3|6579.5|6576.7|6579.1|6576.3|0
1621601900000|2021-05-21 12:58:20|6613.6|6610.8|6613.5|6610.7|6614.6|6611.8|6613.5|6610.7|9
1621597110000|2021-05-21 11:38:30|6579.2|6576.4|6580.6|6577.8|6580.6|6577.8|6579.1|6576.3|1
1621601910000|2021-05-21 12:58:30|6613|6610.2|6608.6|6605.8|6614.5|6611.7|6608.5|6605.7|28
1621597120000|2021-05-21 11:38:40|6580.5|6577.7|6581.1|6578.3|6583|6580.2|6580.5|6577.7|18
1621597130000|2021-05-21 11:38:50|6580.7|6577.9|6580.1|6577.3|6580.7|6577.9|6580|6577.2|3
1621601920000|2021-05-21 12:58:40|6609|6606.2|6609.5|6606.7|6609.5|6606.7|6608.5|6605.7|5
1621597140000|2021-05-21 11:39:00|6580|6577.2|6581|6578.2|6581|6578.2|6580|6577.2|6
1621601930000|2021-05-21 12:58:50|6609|6606.2|6608.5|6605.7|6609|6606.2|6608.5|6605.7|3
1621597150000|2021-05-21 11:39:10|6581.1|6578.3|6581.5|6578.7|6581.6|6578.8|6581.1|6578.3|0
1621601940000|2021-05-21 12:59:00|6609|6606.2|6606|6603.2|6609|6606.2|6606|6603.2|60
1621601950000|2021-05-21 12:59:10|6606.5|6603.7|6607.5|6604.7|6608.4|6605.6|6606.4|6603.6|11
1621597160000|2021-05-21 11:39:20|6581.6|6578.8|6582.6|6579.8|6583.1|6580.3|6581.5|6578.7|105
1621601960000|2021-05-21 12:59:20|6607.9|6605.1|6609|6606.2|6610.5|6607.7|6607.5|6604.7|34
1621601970000|2021-05-21 12:59:30|6608.5|6605.7|6604.9|6602.1|6608.5|6605.7|6604.4|6601.6|52
1621597170000|2021-05-21 11:39:30|6583.1|6580.3|6584|6581.2|6584.1|6581.3|6582.6|6579.8|5
1621601980000|2021-05-21 12:59:40|6604.8|6602|6604.8|6602|6605.4|6602.6|6604.8|6602|6
1621597180000|2021-05-21 11:39:40|6583.5|6580.7|6583.6|6580.8|6583.6|6580.8|6583.1|6580.3|0
1621601990000|2021-05-21 12:59:50|6604.9|6602.1|6605.9|6603.1|6605.9|6603.1|6604.8|6602|22
1621597190000|2021-05-21 11:39:50|6583.5|6580.7|6584.1|6581.3|6584.1|6581.3|6583.5|6580.7|1
1621602000000|2021-05-21 13:00:00|6607.3|6604.5|6594.5|6591.7|6609.7|6606.9|6593|6590.2|434
1621597200000|2021-05-21 11:40:00|6584.5|6581.7|6584.5|6581.7|6585.1|6582.3|6584.5|6581.7|9
1621602010000|2021-05-21 13:00:10|6595.3|6592.5|6598|6595.2|6600.5|6597.6|6595.3|6592.5|153
1621597210000|2021-05-21 11:40:10|6584.1|6581.3|6585.1|6582.3|6585.1|6582.3|6584.1|6581.3|1
1621602020000|2021-05-21 13:00:20|6597.9|6595.1|6609|6606.2|6609|6606.2|6597.5|6594.7|319
1621597220000|2021-05-21 11:40:20|6586.5|6583.7|6591.7|6588.9|6593.3|6590.5|6586.5|6583.7|113
1621602030000|2021-05-21 13:00:30|6608.6|6605.8|6604.5|6601.7|6609|6606.2|6601.5|6598.7|70
1621597230000|2021-05-21 11:40:30|6591.8|6589|6593.7|6590.9|6593.7|6590.9|6591.8|6589|9
1621602040000|2021-05-21 13:00:40|6604.1|6601.3|6598.5|6595.7|6606.1|6603.3|6597.5|6594.7|47
1621602050000|2021-05-21 13:00:50|6598|6595.2|6597|6594.2|6599|6596.2|6596|6593.2|30
1621597240000|2021-05-21 11:40:40|6593.1|6590.3|6592.7|6589.9|6593.2|6590.4|6592.7|6589.9|4
1621602060000|2021-05-21 13:01:00|6598|6595.2|6601|6598.2|6602.5|6599.7|6597.6|6594.8|92
1621602070000|2021-05-21 13:01:10|6601.1|6598.3|6606.6|6603.8|6607.5|6604.7|6601.1|6598.3|73
1621597250000|2021-05-21 11:40:50|6592.6|6589.8|6592.7|6589.9|6592.7|6589.9|6591.7|6588.9|8
1621602080000|2021-05-21 13:01:20|6606.5|6603.7|6612.1|6609.3|6614.6|6611.8|6606|6603.2|146
1621597260000|2021-05-21 11:41:00|6593.2|6590.4|6593.2|6590.4|6593.3|6590.5|6592.7|6589.9|9
1621602090000|2021-05-21 13:01:30|6612|6609.2|6614|6611.2|6616.4|6613.6|6610.5|6607.7|60
1621597270000|2021-05-21 11:41:10|6592.7|6589.9|6592.3|6589.5|6593.3|6590.5|6592.2|6589.4|6
1621602100000|2021-05-21 13:01:40|6615|6612.2|6613.5|6610.7|6615.5|6612.7|6611.6|6608.8|36
1621597280000|2021-05-21 11:41:20|6593.2|6590.4|6592.3|6589.5|6594.1|6591.3|6591.7|6588.9|8
1621602110000|2021-05-21 13:01:50|6614|6611.2|6614|6611.2|6617|6614.2|6613|6610.2|39
1621597290000|2021-05-21 11:41:30|6592.8|6590|6593.8|6591|6593.8|6591|6592.8|6590|2
1621602120000|2021-05-21 13:02:00|6614.5|6611.7|6618|6615.2|6619|6616.2|6614.5|6611.7|46
1621597300000|2021-05-21 11:41:40|6594.3|6591.5|6597.7|6594.9|6598.3|6595.5|6594.3|6591.5|30
1621602130000|2021-05-21 13:02:10|6617.5|6614.7|6618|6615.2|6619|6616.2|6616.5|6613.1|69
1621597310000|2021-05-21 11:41:50|6597.3|6594.5|6596.3|6593.5|6597.3|6594.5|6596.3|6593.5|23
1621602140000|2021-05-21 13:02:20|6617.5|6614.7|6615.5|6612.7|6617.5|6614.7|6614.5|6611.7|93
1621597320000|2021-05-21 11:42:00|6596.7|6593.9|6599.3|6596.5|6599.3|6596.5|6596.7|6593.9|10
1621602150000|2021-05-21 13:02:30|6616|6613.2|6617.5|6614.7|6617.5|6614.7|6616|6613.2|47
1621597330000|2021-05-21 11:42:10|6599.7|6596.9|6604.7|6601.9|6605.3|6602.5|6599.7|6596.9|114
1621602160000|2021-05-21 13:02:40|6617.6|6614.8|6617.5|6614.7|6619|6616.2|6617.5|6614.7|121
1621597340000|2021-05-21 11:42:20|6604.2|6601.4|6606.3|6603.5|6606.8|6604|6604.2|6601.4|65
1621602170000|2021-05-21 13:02:50|6616.5|6613.7|6616.5|6613.7|6618|6615.2|6616.5|6613.7|113
1621597350000|2021-05-21 11:42:30|6606.5|6603.7|6602.3|6599.5|6606.5|6603.7|6602.3|6599.5|61
1621602180000|2021-05-21 13:03:00|6617|6614.2|6622.5|6619.7|6622.5|6619.7|6616.5|6613.7|451
1621597360000|2021-05-21 11:42:40|6603.2|6600.4|6603.2|6600.4|6603.9|6601.1|6603.2|6600.4|17
1621602190000|2021-05-21 13:03:10|6623|6620.2|6620.5|6617.7|6623.5|6620.7|6619|6616.2|146
1621597370000|2021-05-21 11:42:50|6603.3|6600.5|6603.1|6600.3|6604.3|6601.5|6602.7|6599.9|16
1621602200000|2021-05-21 13:03:20|6621|6618.2|6620|6617.2|6623|6620.2|6619|6616.2|72
1621597380000|2021-05-21 11:43:00|6602.7|6599.9|6602.7|6599.9|6602.8|6600|6600.3|6597.5|12
1621602210000|2021-05-21 13:03:30|6619.5|6616.7|6622.5|6619.7|6623|6620.2|6619.5|6616.7|43
1621597390000|2021-05-21 11:43:10|6602.8|6600|6603.2|6600.4|6603.3|6600.5|6602.7|6599.9|11
1621602220000|2021-05-21 13:03:40|6622|6619.2|6623.5|6620.7|6624|6621.2|6622|6619.2|97
1621597400000|2021-05-21 11:43:20|6603.1|6600.3|6602.7|6599.9|6603.1|6600.3|6601.8|6599|4
1621602230000|2021-05-21 13:03:50|6625.5|6622.7|6624|6621.2|6627.5|6624.7|6623.6|6620.8|190
1621597410000|2021-05-21 11:43:30|6603.1|6600.3|6602.7|6599.9|6603.2|6600.4|6602.7|6599.9|22
1621602240000|2021-05-21 13:04:00|6624.5|6621.7|6621.5|6618.7|6625.5|6622.7|6619.5|6616.7|359
1621597420000|2021-05-21 11:43:40|6603|6600.2|6603.3|6600.5|6604.3|6601.5|6603|6600.2|17
1621602250000|2021-05-21 13:04:10|6622|6619.2|6622.5|6619.7|6624|6621.2|6620|6617.2|246
1621597430000|2021-05-21 11:43:50|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.2|6601.4|3
1621602260000|2021-05-21 13:04:20|6622|6619.2|6622.9|6620.1|6623.5|6620.7|6620.5|6617.7|77
1621597440000|2021-05-21 11:44:00|6604.2|6601.4|6604.8|6602|6604.8|6602|6604.2|6601.4|9
1621602270000|2021-05-21 13:04:30|6622.5|6619.7|6619.9|6617.1|6623.5|6620.7|6618.9|6616.1|345
1621597450000|2021-05-21 11:44:10|6605.9|6603.1|6606.8|6604|6606.8|6604|6605.9|6603.1|12
1621602280000|2021-05-21 13:04:40|6619.4|6616.6|6618.3|6615.5|6619.4|6616.6|6616.3|6613.5|85
1621597460000|2021-05-21 11:44:20|6606.7|6603.9|6610.3|6607.5|6610.3|6607.5|6606.7|6603.9|79
1621602290000|2021-05-21 13:04:50|6617.5|6614.7|6618.4|6615.6|6618.5|6615.7|6615.3|6612.5|93
1621597470000|2021-05-21 11:44:30|6610.2|6607.4|6609.3|6606.5|6610.3|6607.5|6609.3|6606.5|17
1621602300000|2021-05-21 13:05:00|6618.3|6615.5|6617.8|6615|6621.5|6618.7|6617.8|6615|31
1621597480000|2021-05-21 11:44:40|6609.4|6606.6|6609.3|6606.5|6609.4|6606.6|6608.8|6606|16
1621602310000|2021-05-21 13:05:10|6617.9|6615.1|6612|6609.2|6617.9|6615.1|6610.9|6608.1|46
1621597490000|2021-05-21 11:44:50|6608.8|6606|6608.3|6605.5|6609.3|6606.5|6606.9|6604.1|63
1621602320000|2021-05-21 13:05:20|6612.9|6610.1|6619.9|6617.1|6619.9|6617.1|6611.9|6609.1|117
1621597500000|2021-05-21 11:45:00|6607.7|6604.9|6607.9|6605.1|6608.2|6605.4|6607.3|6604.5|7
1621602330000|2021-05-21 13:05:30|6619.5|6616.7|6617.5|6614.7|6620|6617.2|6616.9|6614.1|26
1621597510000|2021-05-21 11:45:10|6608.7|6605.9|6607.9|6605.1|6608.7|6605.9|6607.7|6604.9|18
1621602340000|2021-05-21 13:05:40|6617.8|6615|6617|6614.2|6617.9|6615.1|6614.9|6612.1|174
1621597520000|2021-05-21 11:45:20|6608|6605.2|6608.7|6605.9|6609.9|6607.1|6608|6605.2|23
1621602350000|2021-05-21 13:05:50|6617.5|6614.7|6618.4|6615.6|6618.5|6615.7|6616.9|6614.1|55
1621597530000|2021-05-21 11:45:30|6607.7|6604.9|6607.2|6604.4|6607.7|6604.9|6607.2|6604.4|20
1621602360000|2021-05-21 13:06:00|6618|6615.2|6611.9|6609.1|6618|6615.2|6610.3|6607.5|131
1621597540000|2021-05-21 11:45:40|6607.3|6604.5|6607.8|6605|6607.9|6605.1|6607.2|6604.4|4
1621602370000|2021-05-21 13:06:10|6611.4|6608.6|6612.4|6609.6|6612.5|6609.7|6609.3|6606.5|43
1621597550000|2021-05-21 11:45:50|6607.9|6605.1|6611.2|6608.4|6611.2|6608.4|6607.9|6605.1|18
1621602380000|2021-05-21 13:06:20|6612.5|6609.7|6611.5|6608.7|6612.5|6609.7|6611.3|6608.5|24
1621597560000|2021-05-21 11:46:00|6611.3|6608.5|6611.3|6608.5|6611.7|6608.9|6610.7|6607.9|13
1621602390000|2021-05-21 13:06:30|6611.9|6609.1|6611.9|6609.1|6612.5|6609.7|6609.5|6606.7|50
1621597570000|2021-05-21 11:46:10|6611.1|6608.3|6611.2|6608.4|6611.3|6608.5|6610.7|6607.9|8
1621602400000|2021-05-21 13:06:40|6612.3|6609.5|6614.9|6612.1|6615|6612.2|6612.3|6609.5|42
1621597580000|2021-05-21 11:46:20|6611.3|6608.5|6611.7|6608.9|6611.7|6608.9|6611.2|6608.4|2
1621602410000|2021-05-21 13:06:50|6614.3|6611.5|6615|6612.2|6616|6613.2|6613.9|6611.1|21
1621597590000|2021-05-21 11:46:30|6614.3|6611.5|6612.7|6609.9|6614.3|6611.5|6612.7|6609.9|50
1621602420000|2021-05-21 13:07:00|6614.9|6612.1|6613.8|6611|6615|6612.2|6610.9|6608.1|66
1621597600000|2021-05-21 11:46:40|6612.3|6609.5|6614.3|6611.5|6614.3|6611.5|6612.2|6609.4|18
1621602430000|2021-05-21 13:07:10|6614.4|6611.6|6612.8|6610|6614.4|6611.6|6612.3|6609.5|28
1621597610000|2021-05-21 11:46:50|6613.7|6610.9|6613.8|6611|6613.9|6611.1|6613.2|6610.4|10
1621602440000|2021-05-21 13:07:20|6612.9|6610.1|6614.5|6611.7|6615.3|6612.5|6612.8|6610|22
1621597620000|2021-05-21 11:47:00|6613.3|6610.5|6615.4|6612.6|6615.7|6612.9|6612.7|6609.9|1384
1621602450000|2021-05-21 13:07:30|6615.5|6612.7|6619|6616.2|6619.5|6616.7|6615.5|6612.7|45
1621597630000|2021-05-21 11:47:10|6614.9|6612.1|6615.4|6612.6|6615.4|6612.6|6614.9|6612.1|6
1621602460000|2021-05-21 13:07:40|6618.9|6616.1|6619.5|6616.7|6620.5|6617.7|6618.5|6615.7|29
1621597640000|2021-05-21 11:47:20|6614.9|6612.1|6615.4|6612.6|6616|6613.2|6614.9|6612.1|16
1621602470000|2021-05-21 13:07:50|6619.4|6616.6|6618|6615.2|6619.4|6616.6|6617|6614.2|41
1621597650000|2021-05-21 11:47:30|6614.9|6612.1|6614|6611.2|6614.9|6612.1|6612.9|6610.1|105
1621602480000|2021-05-21 13:08:00|6618.4|6615.6|6613.3|6610.5|6620|6617.2|6612.8|6610|85
1621597660000|2021-05-21 11:47:40|6614.4|6611.6|6611.5|6608.7|6614.4|6611.6|6608.9|6606.1|61
1621602490000|2021-05-21 13:08:10|6612.9|6610.1|6613.9|6611.1|6614.5|6611.7|6612.3|6609.5|36
1621597670000|2021-05-21 11:47:50|6612|6609.2|6610.9|6608.1|6612.5|6609.7|6609.9|6607.1|16
1621602500000|2021-05-21 13:08:20|6613.8|6611|6613.4|6610.6|6614.3|6611.5|6613.3|6610.5|98
1621597680000|2021-05-21 11:48:00|6611.9|6609.1|6606.8|6604|6611.9|6609.1|6606.8|6604|28
1621602510000|2021-05-21 13:08:30|6613.9|6611.1|6614.9|6612.1|6615|6612.2|6612.9|6610.1|83
1621597690000|2021-05-21 11:48:10|6606.7|6603.9|6608.3|6605.5|6608.4|6605.6|6606.3|6603.5|8
1621602520000|2021-05-21 13:08:40|6614.5|6611.7|6620.4|6617.6|6620.4|6617.6|6614.4|6611.6|80
1621597700000|2021-05-21 11:48:20|6608.4|6605.6|6606.5|6603.7|6608.4|6605.6|6606.4|6603.6|61
1621602530000|2021-05-21 13:08:50|6619.9|6617.1|6621.5|6618.7|6621.9|6619.1|6619.4|6616.6|33
1621597710000|2021-05-21 11:48:30|6607.3|6604.5|6608.4|6605.6|6608.9|6606.1|6607.3|6604.5|6
1621602540000|2021-05-21 13:09:00|6622.5|6619.7|6622|6619.2|6623.5|6620.7|6622|6619.2|25
1621597720000|2021-05-21 11:48:40|6608.9|6606.1|6610.8|6608|6610.9|6608.1|6608.9|6606.1|9
1621602550000|2021-05-21 13:09:10|6620.7|6617.9|6623.5|6620.7|6623.5|6620.7|6620.1|6617.1|32
1621597730000|2021-05-21 11:48:50|6609.9|6607.1|6610.9|6608.1|6610.9|6608.1|6609.8|6607|1
1621602560000|2021-05-21 13:09:20|6623|6620.2|6623|6620.2|6624|6621.2|6622.5|6619.7|204
1621597740000|2021-05-21 11:49:00|6609.8|6607|6609.7|6606.9|6610.8|6608|6608.3|6605.5|41
1621602570000|2021-05-21 13:09:30|6623.5|6620.7|6622.3|6619.5|6624.5|6621.7|6622.3|6619.5|46
1621597750000|2021-05-21 11:49:10|6609.4|6606.6|6609.4|6606.6|6609.4|6606.6|6608.8|6606|15
1621602580000|2021-05-21 13:09:40|6621.5|6618.7|6622|6619.2|6622.9|6620.1|6621|6618.2|66
1621597760000|2021-05-21 11:49:20|6609.3|6606.5|6607.9|6605.1|6609.9|6607.1|6607.4|6604.6|35
1621602590000|2021-05-21 13:09:50|6621.9|6619.1|6621|6618.2|6621.9|6619.1|6619.5|6616.7|16
1621602600000|2021-05-21 13:10:00|6620.9|6618.1|6624.5|6621.7|6624.5|6621.7|6620.5|6617.7|28
1621597770000|2021-05-21 11:49:30|6608.4|6605.6|6606.3|6603.5|6608.4|6605.6|6605.8|6603|8
1621602610000|2021-05-21 13:10:10|6625.5|6622.7|6628.5|6625.7|6628.5|6625.7|6625.5|6622.7|63
1621602620000|2021-05-21 13:10:20|6628.9|6626.1|6629|6626.2|6629.5|6626.7|6627.5|6624.7|27
1621597780000|2021-05-21 11:49:40|6606.4|6603.6|6606.8|6604|6606.8|6604|6605.8|6603|0
1621602630000|2021-05-21 13:10:30|6629.5|6626.7|6632.5|6629.7|6632.6|6629.8|6629.5|6626.7|135
1621597790000|2021-05-21 11:49:50|6607.3|6604.5|6609.3|6606.5|6609.4|6606.6|6607.3|6604.5|13
1621602640000|2021-05-21 13:10:40|6631.5|6628.7|6639|6636.2|6640.1|6636.2|6631.5|6628.7|414
1621602650000|2021-05-21 13:10:50|6638.6|6635.8|6638|6635.2|6639|6636.2|6637.1|6634.3|90
1621597800000|2021-05-21 11:50:00|6609.2|6606.4|6608.3|6605.5|6609.8|6607|6608.3|6605.5|27
1621602660000|2021-05-21 13:11:00|6637.9|6635.1|6635.5|6632.7|6638|6635.2|6634.5|6631.7|120
1621602670000|2021-05-21 13:11:10|6635|6632.2|6638|6635.2|6638|6635.2|6635|6632.2|7
1621597810000|2021-05-21 11:50:10|6608.4|6605.6|6609.9|6607.1|6609.9|6607.1|6608.4|6605.6|14
1621602680000|2021-05-21 13:11:20|6638.5|6635.7|6636.5|6633.7|6639.5|6636.7|6636.5|6633.7|52
1621597820000|2021-05-21 11:50:20|6609.8|6607|6609.3|6606.5|6610.4|6607.6|6609.3|6606.5|4
1621602690000|2021-05-21 13:11:30|6636|6633.2|6637.4|6634.6|6638.5|6635.7|6636|6633.2|17
1621602700000|2021-05-21 13:11:40|6636.5|6633.7|6637.5|6634.7|6638.5|6635.7|6636.5|6633.7|13
1621597830000|2021-05-21 11:50:30|6609.2|6606.4|6608.3|6605.5|6609.3|6606.5|6608.3|6605.5|12
1621602710000|2021-05-21 13:11:50|6637|6634.2|6634.5|6631.7|6637|6634.2|6634.5|6631.7|8
1621602720000|2021-05-21 13:12:00|6635.3|6632.5|6636.5|6633.7|6638.5|6635.7|6635.3|6632.5|54
1621597840000|2021-05-21 11:50:40|6608.2|6605.4|6607.3|6604.5|6608.2|6605.4|6606.7|6603.9|13
1621602730000|2021-05-21 13:12:10|6637|6634.2|6636.5|6633.7|6638.5|6635.7|6636.5|6633.7|41
1621602740000|2021-05-21 13:12:20|6636.2|6633.4|6637.5|6634.7|6638.4|6635.6|6636.2|6633.4|29
1621597850000|2021-05-21 11:50:50|6607.4|6604.6|6607.8|6605|6607.8|6605|6607.3|6604.5|0
1621602750000|2021-05-21 13:12:30|6637|6634.2|6637.5|6634.7|6638|6635.2|6636|6633.2|20
1621602760000|2021-05-21 13:12:40|6636.5|6633.7|6634.5|6631.7|6636.5|6633.7|6633.5|6630.7|46
1621597860000|2021-05-21 11:51:00|6607.9|6605.1|6607.3|6604.5|6608.4|6605.6|6607.3|6604.5|26
1621602770000|2021-05-21 13:12:50|6635|6632.2|6633.5|6630.7|6635|6632.2|6632.5|6629.7|29
1621602780000|2021-05-21 13:13:00|6633.4|6630.6|6634|6631.2|6634.5|6631.7|6633|6630.2|27
1621597870000|2021-05-21 11:51:10|6606.4|6603.6|6608.3|6605.5|6608.3|6605.5|6606.4|6603.6|8
1621602790000|2021-05-21 13:13:10|6633.9|6631.1|6630.4|6627.6|6633.9|6631.1|6630.4|6627.6|183
1621597880000|2021-05-21 11:51:20|6607.4|6604.6|6606.4|6603.6|6607.4|6604.6|6605.8|6603|58
1621602800000|2021-05-21 13:13:20|6629.9|6627.1|6631.9|6629.1|6633.6|6630.8|6629.9|6627.1|25
1621602810000|2021-05-21 13:13:30|6632|6629.2|6631.4|6628.6|6632.4|6629.6|6629.9|6627.1|51
1621597890000|2021-05-21 11:51:30|6607.2|6604.4|6608.9|6606.1|6608.9|6606.1|6606.3|6603.5|17
1621602820000|2021-05-21 13:13:40|6631.9|6629.1|6631.9|6629.1|6631.9|6629.1|6631.4|6628.6|30
1621602830000|2021-05-21 13:13:50|6632|6629.2|6630|6627.2|6632.4|6629.6|6629.9|6627.1|46
1621597900000|2021-05-21 11:51:40|6609.7|6606.9|6607.4|6604.6|6609.8|6607|6607.4|6604.6|37
1621602840000|2021-05-21 13:14:00|6630.4|6627.6|6631|6628.2|6631.4|6628.6|6629.6|6626.8|57
1621597910000|2021-05-21 11:51:50|6607.3|6604.5|6607.5|6604.7|6609.3|6606.5|6605.9|6603.1|67
1621602850000|2021-05-21 13:14:10|6631.4|6628.6|6630|6627.2|6631.4|6628.6|6628.9|6626.1|112
1621602860000|2021-05-21 13:14:20|6629.5|6626.7|6630.4|6627.6|6631|6628.2|6629.4|6626.6|59
1621597920000|2021-05-21 11:52:00|6607.9|6605.1|6608.9|6606.1|6608.9|6606.1|6607.9|6605.1|2
1621602870000|2021-05-21 13:14:30|6630|6627.2|6634.4|6631.6|6634.4|6631.6|6630|6627.2|76
1621602880000|2021-05-21 13:14:40|6633.4|6630.6|6632.9|6630.1|6633.4|6630.6|6632.9|6630.1|62
1621597930000|2021-05-21 11:52:10|6608.8|6606|6608.8|6606|6608.8|6606|6608.8|6606|6
1621602890000|2021-05-21 13:14:50|6632.3|6629.5|6631.9|6629.1|6632.4|6629.6|6631.4|6628.6|6
1621597940000|2021-05-21 11:52:20|6608.5|6605.7|6610.9|6608.1|6611.9|6609.1|6608.5|6605.7|49
1621602900000|2021-05-21 13:15:00|6632|6629.2|6632.4|6629.6|6633.4|6630.6|6631.4|6628.6|12
1621602910000|2021-05-21 13:15:10|6632.5|6629.7|6634.4|6631.6|6635.4|6632.6|6632.5|6629.7|30
1621597950000|2021-05-21 11:52:30|6612.9|6610.1|6613.9|6611.1|6614.4|6611.6|6612.9|6610.1|16
1621602920000|2021-05-21 13:15:20|6633.9|6631.1|6633|6630.2|6634.4|6631.6|6633|6630.2|21
1621602930000|2021-05-21 13:15:30|6632.9|6630.1|6634.5|6631.7|6634.5|6631.7|6629.4|6626.6|54
1621597960000|2021-05-21 11:52:40|6614.5|6611.7|6613.4|6610.6|6614.5|6611.7|6613.4|6610.6|6
1621602940000|2021-05-21 13:15:40|6635|6632.2|6634.9|6632.1|6635.6|6632.8|6634.4|6631.6|24
1621602950000|2021-05-21 13:15:50|6634.5|6631.7|6634.9|6632.1|6635.5|6632.7|6633.9|6631.1|51
1621597970000|2021-05-21 11:52:50|6613|6610.2|6613.9|6611.1|6614.3|6611.5|6612.9|6610.1|35
1621602960000|2021-05-21 13:16:00|6635|6632.2|6635|6632.2|6635.4|6632.6|6634.4|6631.6|41
1621602970000|2021-05-21 13:16:10|6635.4|6632.6|6634.9|6632.1|6635.5|6632.7|6633.4|6630.6|51
1621597980000|2021-05-21 11:53:00|6614.3|6611.5|6614|6611.2|6614.4|6611.6|6613.8|6611|7
1621602980000|2021-05-21 13:16:20|6635.4|6632.6|6635.4|6632.6|6635.5|6632.7|6634.4|6631.6|2
1621597990000|2021-05-21 11:53:10|6614.9|6612.1|6615.5|6612.7|6616.6|6613.8|6614.8|6612|120
1621602990000|2021-05-21 13:16:30|6634.9|6632.1|6631.4|6628.6|6635.4|6632.6|6630.6|6627.8|65
1621603000000|2021-05-21 13:16:40|6630.4|6627.6|6629.4|6626.6|6631.5|6628.7|6629.4|6626.6|65
1621598000000|2021-05-21 11:53:20|6615.4|6612.6|6612.9|6610.1|6615.5|6612.7|6612.9|6610.1|18
1621603010000|2021-05-21 13:16:50|6630.5|6627.7|6632|6629.2|6632|6629.2|6630.4|6627.6|9
1621598010000|2021-05-21 11:53:30|6613.8|6611|6613.7|6610.9|6614.3|6611.5|6613.3|6610.5|6
1621603020000|2021-05-21 13:17:00|6631.9|6629.1|6630|6627.2|6632.4|6629.6|6628.4|6625.6|7
1621603030000|2021-05-21 13:17:10|6629.4|6626.6|6626.4|6623.6|6630.4|6627.6|6625.5|6622.7|107
1621598020000|2021-05-21 11:53:40|6613.4|6610.6|6613.9|6611.1|6613.9|6611.1|6612.9|6610.1|13
1621603040000|2021-05-21 13:17:20|6626.5|6623.7|6626.6|6623.8|6626.6|6623.8|6624.9|6622.1|29
1621603050000|2021-05-21 13:17:30|6627|6624.2|6624.9|6622.1|6627.4|6624.6|6624.5|6621.7|33
1621598030000|2021-05-21 11:53:50|6614.3|6611.5|6615.9|6613.1|6616.4|6613.6|6614.3|6611.5|38
1621603060000|2021-05-21 13:17:40|6624.4|6621.6|6622.5|6619.7|6625.9|6623.1|6620.5|6617.7|27
1621598040000|2021-05-21 11:54:00|6616.3|6613.5|6618.9|6616.1|6619.4|6616.6|6616.3|6613.5|110
1621603070000|2021-05-21 13:17:50|6622.9|6620.1|6625.6|6622.8|6625.9|6623.1|6622.9|6620.1|33
1621603080000|2021-05-21 13:18:00|6626|6623.2|6626|6623.2|6627|6624.2|6623.9|6621.1|26
1621598050000|2021-05-21 11:54:10|6619.3|6616.5|6617.4|6614.6|6619.5|6616.7|6617.4|6614.6|12
1621603090000|2021-05-21 13:18:10|6625.9|6623.1|6625.4|6622.6|6626.5|6623.7|6625.4|6622.6|13
1621603100000|2021-05-21 13:18:20|6625.5|6622.7|6625.5|6622.7|6626.5|6623.7|6625.4|6622.6|39
1621598060000|2021-05-21 11:54:20|6616.9|6614.1|6616.5|6613.7|6617.1|6614.3|6616.4|6613.6|33
1621603110000|2021-05-21 13:18:30|6625.4|6622.6|6626|6623.2|6627.5|6624.7|6625.4|6622.6|12
1621598070000|2021-05-21 11:54:30|6616.4|6613.6|6616.3|6613.5|6616.5|6613.7|6615|6612.2|10
1621603120000|2021-05-21 13:18:40|6626.1|6623.3|6627|6624.2|6627|6624.2|6626.1|6623.3|0
1621603130000|2021-05-21 13:18:50|6626.6|6623.8|6626.5|6623.7|6627.6|6624.8|6626|6623.2|11
1621598080000|2021-05-21 11:54:40|6615.5|6612.7|6615.4|6612.6|6616.4|6613.6|6614.9|6612.1|18
1621603140000|2021-05-21 13:19:00|6626|6623.2|6625.4|6622.6|6627.4|6624.6|6624.4|6621.6|42
1621603150000|2021-05-21 13:19:10|6624.9|6622.1|6625|6622.2|6625|6622.2|6624.4|6621.6|7
1621598090000|2021-05-21 11:54:50|6615.5|6612.7|6617.4|6614.6|6617.4|6614.6|6615.5|6612.7|4
1621603160000|2021-05-21 13:19:20|6624.9|6622.1|6625.6|6622.8|6626|6623.2|6624.9|6622.1|48
1621598100000|2021-05-21 11:55:00|6617.3|6614.5|6615.4|6612.6|6617.4|6614.6|6615.4|6612.6|10
1621603170000|2021-05-21 13:19:30|6625.5|6622.7|6626.4|6623.6|6626.4|6623.6|6625.1|6622.3|5
1621603180000|2021-05-21 13:19:40|6626|6623.2|6625.4|6622.6|6626|6623.2|6625.4|6622.6|6
1621598110000|2021-05-21 11:55:10|6615.5|6612.7|6615.9|6613.1|6615.9|6613.1|6615.4|6612.6|0
1621603190000|2021-05-21 13:19:50|6625.5|6622.7|6625.9|6623.1|6626.9|6624.1|6625.4|6622.6|13
1621603200000|2021-05-21 13:20:00|6626|6623.2|6627|6624.2|6627.5|6624.7|6624.4|6621.6|168
1621598120000|2021-05-21 11:55:20|6615.5|6612.7|6615.4|6612.6|6616.5|6613.7|6615.4|6612.6|28
1621603210000|2021-05-21 13:20:10|6626.5|6623.7|6628.4|6625.6|6629.1|6626.3|6626.4|6623.6|51
1621598130000|2021-05-21 11:55:30|6615.5|6612.7|6615.9|6613.1|6615.9|6613.1|6615.4|6612.6|0
1621603220000|2021-05-21 13:20:20|6627.6|6624.8|6628.5|6625.7|6628.6|6625.8|6627.4|6624.6|10
1621603230000|2021-05-21 13:20:30|6629|6626.2|6631.4|6628.6|6631.5|6628.7|6629|6626.2|8
1621598140000|2021-05-21 11:55:40|6615.8|6613|6614.5|6611.7|6615.8|6613|6614.4|6611.6|19
1621603240000|2021-05-21 13:20:40|6630.9|6628.1|6630.4|6627.6|6630.9|6628.1|6629|6626.2|14
1621603250000|2021-05-21 13:20:50|6630.5|6627.7|6629.9|6627.1|6630.5|6627.7|6629.4|6626.6|4
1621598150000|2021-05-21 11:55:50|6614.8|6612|6616.4|6613.6|6616.4|6613.6|6614.4|6611.6|3
1621603260000|2021-05-21 13:21:00|6630|6627.2|6630.4|6627.6|6630.9|6628.1|6629.5|6626.7|38
1621598160000|2021-05-21 11:56:00|6616.3|6613.5|6614.5|6611.7|6616.3|6613.5|6614.4|6611.6|5
1621603270000|2021-05-21 13:21:10|6630|6627.2|6628.9|6626.1|6630|6627.2|6628.5|6625.7|17
1621603280000|2021-05-21 13:21:20|6627.4|6624.6|6626.5|6623.7|6627.4|6624.6|6625.9|6623.1|10
1621598170000|2021-05-21 11:56:10|6614.9|6612.1|6613.9|6611.1|6615.3|6612.5|6613.9|6611.1|6
1621603290000|2021-05-21 13:21:30|6626.9|6624.1|6626.9|6624.1|6627.4|6624.6|6626.4|6623.6|11
1621598180000|2021-05-21 11:56:20|6614.4|6611.6|6614.4|6611.6|6615.3|6612.5|6614.3|6611.5|1
1621603300000|2021-05-21 13:21:40|6625.4|6622.6|6627.4|6624.6|6627.6|6624.8|6624.9|6622.1|15
1621603310000|2021-05-21 13:21:50|6627|6624.2|6627|6624.2|6627.6|6624.8|6625.4|6622.6|92
1621598190000|2021-05-21 11:56:30|6614.9|6612.1|6615.4|6612.6|6615.4|6612.6|6614.9|6612.1|0
1621603320000|2021-05-21 13:22:00|6626.9|6624.1|6626.9|6624.1|6627|6624.2|6626.4|6623.6|3
1621603330000|2021-05-21 13:22:10|6627.6|6624.8|6630|6627.2|6630|6627.2|6627.6|6624.8|77
1621598200000|2021-05-21 11:56:40|6615.3|6612.5|6612|6609.2|6615.3|6612.5|6611.9|6609.1|15
1621603340000|2021-05-21 13:22:20|6630.4|6627.6|6627.4|6624.6|6630.4|6627.6|6626.4|6623.6|42
1621603350000|2021-05-21 13:22:30|6627|6624.2|6626.9|6624.1|6628.4|6625.6|6626.9|6624.1|11
1621598210000|2021-05-21 11:56:50|6611.9|6609.1|6610.9|6608.1|6611.9|6609.1|6610.9|6608.1|11
1621603360000|2021-05-21 13:22:40|6625.4|6622.6|6626.5|6623.7|6626.6|6623.8|6623.4|6620.6|74
1621598220000|2021-05-21 11:57:00|6610.1|6607.3|6613.3|6610.5|6614.9|6612.1|6609.9|6607.1|59
1621603370000|2021-05-21 13:22:50|6626.4|6623.6|6628|6625.2|6628.5|6625.7|6625.4|6622.6|78
1621603380000|2021-05-21 13:23:00|6628.5|6625.7|6627|6624.2|6628.9|6626.1|6626.9|6624.1|5
1621598230000|2021-05-21 11:57:10|6613.4|6610.6|6611.9|6609.1|6613.4|6610.6|6611.8|6609|4
1621603390000|2021-05-21 13:23:10|6627.4|6624.6|6625.9|6623.1|6627.4|6624.6|6625.4|6622.6|29
1621603400000|2021-05-21 13:23:20|6625.4|6622.6|6625.4|6622.6|6626.4|6623.6|6625.4|6622.6|3
1621598240000|2021-05-21 11:57:20|6612.4|6609.6|6612.4|6609.6|6612.8|6610|6612.3|6609.5|3
1621603410000|2021-05-21 13:23:30|6625|6622.2|6624.9|6622.1|6625|6622.2|6622.9|6620.1|27
1621603420000|2021-05-21 13:23:40|6623.5|6620.7|6623.4|6620.6|6623.5|6620.7|6623.4|6620.6|1
1621598250000|2021-05-21 11:57:30|6612.5|6609.7|6613.9|6611.1|6613.9|6611.1|6612.5|6609.7|1
1621603430000|2021-05-21 13:23:50|6622|6619.2|6624|6621.2|6624|6621.2|6621.4|6618.6|25
1621598260000|2021-05-21 11:57:40|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|1
1621603440000|2021-05-21 13:24:00|6624.5|6621.7|6624.4|6621.6|6624.5|6621.7|6623.5|6620.7|16
1621603450000|2021-05-21 13:24:10|6623.9|6621.1|6623.4|6620.6|6623.9|6621.1|6623.4|6620.6|0
1621598270000|2021-05-21 11:57:50|6613.3|6610.5|6612.8|6610|6613.4|6610.6|6612.8|6610|2
1621603460000|2021-05-21 13:24:20|6623.9|6621.1|6623.9|6621.1|6624|6621.2|6622.9|6620.1|5
1621603470000|2021-05-21 13:24:30|6623.5|6620.7|6625.5|6622.7|6625.5|6622.7|6623.5|6620.7|46
1621598280000|2021-05-21 11:58:00|6612.4|6609.6|6612.5|6609.7|6612.5|6609.7|6610.5|6607.7|27
1621603480000|2021-05-21 13:24:40|6626|6623.2|6624.4|6621.6|6626.4|6623.6|6624.4|6621.6|6
1621598290000|2021-05-21 11:58:10|6612.4|6609.6|6611.9|6609.1|6612.4|6609.6|6611.9|6609.1|24
1621603490000|2021-05-21 13:24:50|6623.9|6621.1|6623|6620.2|6624.4|6621.6|6623|6620.2|19
1621603500000|2021-05-21 13:25:00|6622.9|6620.1|6623.4|6620.6|6624.4|6621.6|6622.9|6620.1|4
1621598300000|2021-05-21 11:58:20|6612.3|6609.5|6612.4|6609.6|6612.5|6609.7|6612.3|6609.5|2
1621603510000|2021-05-21 13:25:10|6623.9|6621.1|6626.4|6623.6|6627.4|6624.6|6623.9|6621.1|27
1621603520000|2021-05-21 13:25:20|6626.5|6623.7|6627|6624.2|6627.4|6624.6|6626.5|6623.7|1
1621598310000|2021-05-21 11:58:30|6612.5|6609.7|6612.9|6610.1|6612.9|6610.1|6612.5|6609.7|0
1621603530000|2021-05-21 13:25:30|6626.9|6624.1|6627|6624.2|6627.9|6625.1|6626.9|6624.1|3
1621598320000|2021-05-21 11:58:40|6613.8|6611|6612.4|6609.6|6613.8|6611|6611.9|6609.1|12
1621603540000|2021-05-21 13:25:40|6627.4|6624.6|6626.6|6623.8|6629|6626.2|6626.6|6623.8|26
1621603550000|2021-05-21 13:25:50|6626.9|6624.1|6626.9|6624.1|6627|6624.2|6625.4|6622.6|10
1621598330000|2021-05-21 11:58:50|6612.3|6609.5|6612.4|6609.6|6612.4|6609.6|6612.3|6609.5|0
1621603560000|2021-05-21 13:26:00|6626.4|6623.6|6626.9|6624.1|6627.4|6624.6|6626.4|6623.6|21
1621603570000|2021-05-21 13:26:10|6626.4|6623.6|6626.9|6624.1|6626.9|6624.1|6625.4|6622.6|20
1621598340000|2021-05-21 11:59:00|6612.9|6610.1|6613.4|6610.6|6613.9|6611.1|6612.9|6610.1|3
1621603580000|2021-05-21 13:26:20|6627.5|6624.7|6629|6626.2|6629|6626.2|6627.5|6624.7|23
1621603590000|2021-05-21 13:26:30|6629.4|6626.6|6629.4|6626.6|6629.5|6626.7|6628.9|6626.1|1
1621598350000|2021-05-21 11:59:10|6610.3|6607.5|6611.3|6608.5|6611.4|6608.6|6610.3|6607.5|13
1621603600000|2021-05-21 13:26:40|6629|6626.2|6628.9|6626.1|6629|6626.2|6628.5|6625.7|2
1621603610000|2021-05-21 13:26:50|6627|6624.2|6625.4|6622.6|6627|6624.2|6625|6622.2|16
1621598360000|2021-05-21 11:59:20|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|6611.4|6608.6|2
1621603620000|2021-05-21 13:27:00|6625|6622.2|6628.5|6625.7|6628.5|6625.7|6625|6622.2|69
1621603630000|2021-05-21 13:27:10|6629|6626.2|6627.1|6624.3|6629|6626.2|6626.5|6623.7|0
1621598370000|2021-05-21 11:59:30|6611.3|6608.5|6612.4|6609.6|6612.4|6609.6|6610.8|6608|5
1621603640000|2021-05-21 13:27:20|6627|6624.2|6634.5|6631.7|6634.9|6632.1|6627|6624.2|27
1621598380000|2021-05-21 11:59:40|6612.3|6609.5|6610.3|6607.5|6612.3|6609.5|6610.3|6607.5|7
1621603650000|2021-05-21 13:27:30|6634.6|6631.8|6631.4|6628.6|6635.4|6632.6|6631.4|6628.6|44
1621603660000|2021-05-21 13:27:40|6630.5|6627.7|6630.3|6627.5|6631|6628.2|6630.3|6627.5|29
1621598390000|2021-05-21 11:59:50|6610.4|6607.6|6610.3|6607.5|6610.4|6607.6|6610.3|6607.5|3
1621603670000|2021-05-21 13:27:50|6629.5|6626.7|6631.4|6628.6|6631.4|6628.6|6629.5|6626.7|44
1621603680000|2021-05-21 13:28:00|6631.9|6629.1|6635.9|6633.1|6636.9|6634.1|6631.9|6629.1|47
1621598400000|2021-05-21 12:00:00|6610.9|6608.1|6609.3|6606.5|6610.9|6608.1|6608.4|6605.6|37
1621603690000|2021-05-21 13:28:10|6635.5|6632.7|6636|6633.2|6636.4|6633.6|6634.4|6631.6|5
1621603700000|2021-05-21 13:28:20|6636.1|6633.3|6637.4|6634.6|6639.4|6636.6|6636|6633.2|32
1621598410000|2021-05-21 12:00:10|6609.4|6606.6|6609.3|6606.5|6609.9|6607.1|6606.8|6604|37
1621603710000|2021-05-21 13:28:30|6637.6|6634.8|6637.5|6634.7|6638.5|6635.7|6636.9|6634.1|44
1621603720000|2021-05-21 13:28:40|6638|6635.2|6640|6637.2|6640.4|6637.6|6637.4|6634.6|108
1621598420000|2021-05-21 12:00:20|6609.5|6606.7|6605.3|6602.5|6609.8|6607|6604.3|6601.5|77
1621603730000|2021-05-21 13:28:50|6640.1|6637.3|6638.5|6635.7|6640.5|6637.7|6638.4|6635.6|7
1621598430000|2021-05-21 12:00:30|6605.1|6602.3|6603.9|6601.1|6605.1|6602.3|6603.3|6600.5|96
1621603740000|2021-05-21 13:29:00|6638.9|6636.1|6645|6642.2|6645|6642.2|6638.5|6635.7|265
1621603750000|2021-05-21 13:29:10|6644.4|6641.6|6648.5|6645.7|6649.5|6646.7|6642|6639.2|157
1621598440000|2021-05-21 12:00:40|6604.3|6601.5|6605.3|6602.5|6605.3|6602.5|6604.3|6601.5|38
1621603760000|2021-05-21 13:29:20|6648.4|6645.6|6646.6|6643.8|6648.5|6645.7|6646|6643.2|22
1621603770000|2021-05-21 13:29:30|6647|6644.2|6647.5|6644.7|6648|6645.2|6646|6643.2|17
1621598450000|2021-05-21 12:00:50|6605.7|6602.9|6605.3|6602.5|6605.7|6602.9|6605.3|6602.5|45
1621603780000|2021-05-21 13:29:40|6647.6|6644.8|6649.4|6646.6|6649.4|6646.6|6646.9|6644.1|35
1621598460000|2021-05-21 12:01:00|6604.8|6602|6603.4|6600.6|6605.3|6602.5|6602.9|6600.1|30
1621603790000|2021-05-21 13:29:50|6648.9|6646.1|6646.4|6643.6|6649|6646.2|6646.4|6643.6|37
1621603800000|2021-05-21 13:30:00|6647.3|6644.5|6644|6641.2|6647.4|6644.6|6643.9|6641.1|74
1621598470000|2021-05-21 12:01:10|6603.3|6600.5|6601.9|6599.1|6603.4|6600.6|6601.4|6598.6|25
1621603810000|2021-05-21 13:30:10|6643.6|6640.8|6641.4|6638.6|6644.4|6641.6|6641.4|6638.6|52
1621603820000|2021-05-21 13:30:20|6641.5|6638.7|6644|6641.2|6644.4|6641.6|6640.4|6637.6|77
1621598480000|2021-05-21 12:01:20|6602.3|6599.5|6602.8|6600|6603.7|6600.9|6601.8|6599|51
1621603830000|2021-05-21 13:30:30|6644.4|6641.6|6640.9|6638.1|6646.4|6643.6|6640.9|6638.1|80
1621603840000|2021-05-21 13:30:40|6640.4|6637.6|6642|6639.2|6642.4|6639.6|6640.4|6637.6|36
1621598490000|2021-05-21 12:01:30|6602.4|6599.6|6602.9|6600.1|6603.4|6600.6|6602.4|6599.6|1
1621603850000|2021-05-21 13:30:50|6642.4|6639.6|6640.9|6638.1|6646.4|6643.6|6640.5|6637.7|93
1621603860000|2021-05-21 13:31:00|6640.5|6637.7|6642.4|6639.6|6643.6|6640.8|6639.4|6636.6|38
1621598500000|2021-05-21 12:01:40|6603.4|6600.6|6603.3|6600.5|6603.8|6601|6603.3|6600.5|1
1621603870000|2021-05-21 13:31:10|6642|6639.2|6642.9|6640.1|6643.9|6641.1|6642|6639.2|204
1621603880000|2021-05-21 13:31:20|6641.9|6639.1|6634.4|6631.6|6642.4|6639.6|6633|6630.2|221
1621598510000|2021-05-21 12:01:50|6603.4|6600.6|6603.4|6600.6|6603.8|6601|6603.3|6600.5|11
1621603890000|2021-05-21 13:31:30|6634|6631.2|6633|6630.2|6635|6632.2|6632.9|6630.1|201
1621603900000|2021-05-21 13:31:40|6633.5|6630.7|6636|6633.2|6637|6634.2|6633.5|6630.7|117
1621598520000|2021-05-21 12:02:00|6603.8|6601|6602.7|6599.9|6604.3|6601.5|6601.3|6598.5|29
1621603910000|2021-05-21 13:31:50|6636.4|6633.6|6637.9|6635.1|6638.4|6635.6|6636.4|6633.6|9
1621603920000|2021-05-21 13:32:00|6638|6635.2|6636.1|6633.3|6638.4|6635.6|6635|6632.2|21
1621598530000|2021-05-21 12:02:10|6601.9|6599.1|6601.3|6598.5|6601.9|6599.1|6600.4|6597.6|6
1621603930000|2021-05-21 13:32:10|6636.5|6633.7|6635.4|6632.6|6637.4|6634.6|6635.4|6632.6|22
1621603940000|2021-05-21 13:32:20|6635.1|6632.3|6634.4|6631.6|6636|6633.2|6634.4|6631.6|8
1621598540000|2021-05-21 12:02:20|6601.9|6599.1|6598.7|6595.9|6601.9|6599.1|6598.7|6595.9|92
1621603950000|2021-05-21 13:32:30|6634.5|6631.7|6636.4|6633.6|6637.4|6634.6|6634.5|6631.7|16
1621603960000|2021-05-21 13:32:40|6636|6633.2|6636|6633.2|6636.4|6633.6|6635.9|6633.1|1
1621598550000|2021-05-21 12:02:30|6598.3|6595.5|6598.7|6595.9|6598.7|6595.9|6596.2|6593.4|216
1621603970000|2021-05-21 13:32:50|6635.6|6632.8|6635.4|6632.6|6635.6|6632.8|6633.9|6631.1|48
1621603980000|2021-05-21 13:33:00|6635.5|6632.7|6633|6630.2|6636|6633.2|6632.4|6629.6|42
1621598560000|2021-05-21 12:02:40|6598.3|6595.5|6599.1|6596.3|6599.8|6597|6598.2|6595.4|92
1621603990000|2021-05-21 13:33:10|6632.5|6629.7|6632|6629.2|6633|6630.2|6631|6628.2|33
1621598570000|2021-05-21 12:02:50|6598.8|6596|6598.2|6595.4|6598.8|6596|6598.2|6595.4|3
1621604000000|2021-05-21 13:33:20|6632.5|6629.7|6631.9|6629.1|6633|6630.2|6631.4|6628.6|8
1621604010000|2021-05-21 13:33:30|6632|6629.2|6631.4|6628.6|6632.5|6629.7|6631.4|6628.6|12
1621598580000|2021-05-21 12:03:00|6598.3|6595.5|6598.2|6595.4|6598.7|6595.9|6597.7|6594.9|13
1621604020000|2021-05-21 13:33:40|6631.5|6628.7|6632.4|6629.6|6633.4|6630.6|6631.5|6628.7|30
1621604030000|2021-05-21 13:33:50|6631.4|6628.6|6631.5|6628.7|6631.5|6628.7|6629.4|6626.6|12
1621598590000|2021-05-21 12:03:10|6595.9|6593.1|6598.1|6595.3|6598.1|6595.3|6595.8|6593|68
1621604040000|2021-05-21 13:34:00|6632.4|6629.6|6631.4|6628.6|6633.4|6630.6|6631.4|6628.6|18
1621604050000|2021-05-21 13:34:10|6630.4|6627.6|6629.9|6627.1|6630.4|6627.6|6629.9|6627.1|129
1621598600000|2021-05-21 12:03:20|6597.7|6594.9|6597.8|6595|6598.3|6595.5|6597.7|6594.9|3
1621604060000|2021-05-21 13:34:20|6629.8|6627|6633.4|6630.6|6634|6631.2|6628.4|6625.6|129
1621598610000|2021-05-21 12:03:30|6597.7|6594.9|6597.9|6595.1|6597.9|6595.1|6597.7|6594.9|1
1621604070000|2021-05-21 13:34:30|6633|6630.2|6633.5|6630.7|6635|6632.2|6633|6630.2|23
1621604080000|2021-05-21 13:34:40|6633.4|6630.6|6633|6630.2|6633.5|6630.7|6632.6|6629.8|37
1621598620000|2021-05-21 12:03:40|6598.3|6595.5|6600.8|6598|6600.8|6598|6598.3|6595.5|7
1621604090000|2021-05-21 13:34:50|6633.5|6630.7|6630.5|6627.7|6633.5|6630.7|6630.5|6627.7|10
1621598630000|2021-05-21 12:03:50|6600.7|6597.9|6600.3|6597.5|6601.8|6599|6599.8|6597|36
1621604100000|2021-05-21 13:35:00|6629.2|6626.4|6629|6626.2|6630|6627.2|6627|6624.2|332
1621604110000|2021-05-21 13:35:10|6629.4|6626.6|6629.5|6626.7|6631|6628.2|6629.4|6626.6|20
1621598640000|2021-05-21 12:04:00|6600.4|6597.6|6601.8|6599|6601.8|6599|6600.4|6597.6|0
1621604120000|2021-05-21 13:35:20|6629.6|6626.8|6630.4|6627.6|6630.6|6627.8|6629.5|6626.7|3
1621604130000|2021-05-21 13:35:30|6629.8|6627|6635.5|6632.7|6635.6|6632.8|6627.5|6624.7|76
1621598650000|2021-05-21 12:04:10|6601.9|6599.1|6601.2|6598.4|6603.1|6600.3|6601.2|6598.4|35
1621604140000|2021-05-21 13:35:40|6635.4|6632.6|6635|6632.2|6636.6|6633.8|6634.4|6631.6|32
1621604150000|2021-05-21 13:35:50|6635.4|6632.6|6636|6633.2|6636.8|6634|6634.6|6631.8|12
1621598660000|2021-05-21 12:04:20|6601.3|6598.5|6602.7|6599.9|6602.9|6600.1|6601.2|6598.4|17
1621604160000|2021-05-21 13:36:00|6637|6634.2|6639.9|6637.1|6640.5|6637.7|6637|6634.2|34
1621604170000|2021-05-21 13:36:10|6640|6637.2|6638.9|6636.1|6640|6637.2|6637.9|6635.1|13
1621598670000|2021-05-21 12:04:30|6602.8|6600|6602.7|6599.9|6602.8|6600|6602.7|6599.9|0
1621604180000|2021-05-21 13:36:20|6639|6636.2|6639.8|6637|6640.4|6637.6|6638|6635.2|19
1621604190000|2021-05-21 13:36:30|6639.4|6636.6|6638.6|6635.8|6639.5|6636.7|6637|6634.2|96
1621598680000|2021-05-21 12:04:40|6602.8|6600|6605.2|6602.4|6605.3|6602.5|6602.8|6600|1
1621604200000|2021-05-21 13:36:40|6639.4|6636.6|6638.5|6635.7|6639.9|6637.1|6638.1|6635.3|12
1621604210000|2021-05-21 13:36:50|6639|6636.2|6638.5|6635.7|6639|6636.2|6638.4|6635.6|2
1621598690000|2021-05-21 12:04:50|6604.7|6601.9|6604.7|6601.9|6604.8|6602|6604.7|6601.9|2
1621604220000|2021-05-21 13:37:00|6638.9|6636.1|6638.9|6636.1|6639.5|6636.7|6638.9|6636.1|8
1621604230000|2021-05-21 13:37:10|6638.4|6635.6|6639.5|6636.7|6640|6637.2|6638.4|6635.6|11
1621598700000|2021-05-21 12:05:00|6604.8|6602|6605.3|6602.5|6606.6|6603.8|6604.8|6602|17
1621604240000|2021-05-21 13:37:20|6639.4|6636.6|6639.9|6637.1|6640|6637.2|6639.4|6636.6|10
1621598710000|2021-05-21 12:05:10|6605.7|6602.9|6608.1|6605.3|6608.2|6605.4|6605.7|6602.9|20
1621604250000|2021-05-21 13:37:30|6640.4|6637.6|6642|6639.2|6642.9|6640.1|6640.4|6637.6|47
1621604260000|2021-05-21 13:37:40|6641.4|6638.6|6643|6640.2|6643|6640.2|6641.4|6638.6|17
1621598720000|2021-05-21 12:05:20|6607.7|6604.9|6608.2|6605.4|6608.3|6605.5|6607.7|6604.9|3
1621604270000|2021-05-21 13:37:50|6643.4|6640.6|6646|6643.2|6646.6|6643.8|6643.4|6640.2|269
1621604280000|2021-05-21 13:38:00|6646.2|6643.4|6648.1|6645.3|6648.5|6645.7|6646.2|6643.4|88
1621598730000|2021-05-21 12:05:30|6607.7|6604.9|6607.7|6604.9|6607.7|6604.9|6607.7|6604.9|1
1621604290000|2021-05-21 13:38:10|6648.5|6645.7|6645.4|6642.6|6649.4|6646.6|6645|6642.2|43
1621604300000|2021-05-21 13:38:20|6645.8|6643|6645|6642.2|6646|6643.2|6643.5|6640.7|20
1621598740000|2021-05-21 12:05:40|6606.7|6603.9|6607.2|6604.4|6607.2|6604.4|6606.3|6603.5|8
1621604310000|2021-05-21 13:38:30|6645.4|6642.6|6645|6642.2|6645.4|6642.6|6644|6641.2|50
1621604320000|2021-05-21 13:38:40|6644.9|6642.1|6644|6641.2|6645|6642.2|6643.4|6640.6|171
1621598750000|2021-05-21 12:05:50|6607.3|6604.5|6607.7|6604.9|6607.8|6605|6607.3|6604.5|6
1621604330000|2021-05-21 13:38:50|6644.5|6641.7|6644.5|6641.7|6646.3|6643.5|6644.5|6641.7|5
1621604340000|2021-05-21 13:39:00|6644.9|6642.1|6642|6639.2|6644.9|6642.1|6639.8|6637|58
1621598760000|2021-05-21 12:06:00|6607.2|6604.4|6606.8|6604|6607.3|6604.5|6606.7|6603.9|1
1621604350000|2021-05-21 13:39:10|6641.9|6639.1|6642|6639.2|6643|6640.2|6641.4|6638.6|81
1621604360000|2021-05-21 13:39:20|6642.4|6639.6|6643|6640.2|6643|6640.2|6642.4|6639.6|3
1621598770000|2021-05-21 12:06:10|6606.7|6603.9|6605.9|6603.1|6607.3|6604.5|6605.9|6603.1|19
1621604370000|2021-05-21 13:39:30|6643.4|6640.6|6644.5|6641.7|6644.5|6641.7|6643|6640.2|5
1621604380000|2021-05-21 13:39:40|6644.4|6641.6|6646.9|6644.1|6646.9|6644.1|6644.4|6641.6|33
1621598780000|2021-05-21 12:06:20|6606.8|6604|6608.7|6605.9|6608.8|6606|6606.8|6604|24
1621604390000|2021-05-21 13:39:50|6647|6644.2|6648.9|6646.1|6650|6647.2|6647|6644.2|26
1621604400000|2021-05-21 13:40:00|6648.5|6645.7|6651.6|6648.8|6652.6|6649.8|6648.5|6645.7|94
1621598790000|2021-05-21 12:06:30|6608.8|6606|6608.8|6606|6608.8|6606|6608.7|6605.9|0
1621604410000|2021-05-21 13:40:10|6652|6649.2|6651.5|6648.7|6652|6649.2|6650.6|6647.8|27
1621604420000|2021-05-21 13:40:20|6652|6649.2|6652|6649.2|6652|6649.2|6649.4|6646.6|45
1621598800000|2021-05-21 12:06:40|6608.9|6606.1|6609.7|6606.9|6609.9|6607.1|6608.9|6606.1|6
1621604430000|2021-05-21 13:40:30|6652.1|6649.3|6650.5|6647.7|6652.6|6649.8|6650.5|6647.7|12
1621604440000|2021-05-21 13:40:40|6650.4|6647.6|6650.4|6647.6|6651|6648.2|6649.4|6646.6|60
1621598810000|2021-05-21 12:06:50|6609.3|6606.5|6610.2|6607.4|6610.8|6608|6609.2|6606.4|18
1621604450000|2021-05-21 13:40:50|6650.5|6647.7|6649.5|6646.7|6650.5|6647.7|6649.5|6646.7|12
1621598820000|2021-05-21 12:07:00|6609.7|6606.9|6610.8|6608|6610.8|6608|6609.4|6606.6|0
1621604460000|2021-05-21 13:41:00|6650.5|6647.7|6651.1|6648.3|6651.9|6649.1|6650.4|6647.6|62
1621604470000|2021-05-21 13:41:10|6651|6648.2|6652.9|6650.1|6654|6651.2|6651|6648.2|26
1621598830000|2021-05-21 12:07:10|6610.9|6608.1|6614.3|6611.5|6615.3|6612.5|6610.9|6608.1|26
1621604480000|2021-05-21 13:41:20|6653|6650.2|6653.4|6650.6|6654.4|6651.6|6653|6650.2|80
1621604490000|2021-05-21 13:41:30|6653.6|6650.8|6653.5|6650.7|6654|6651.2|6653|6650.2|23
1621598840000|2021-05-21 12:07:20|6613.9|6611.1|6612.4|6609.6|6613.9|6611.1|6612.3|6609.5|10
1621604500000|2021-05-21 13:41:40|6654|6651.2|6652.6|6649.8|6654|6651.2|6652.5|6649.7|21
1621604510000|2021-05-21 13:41:50|6652.4|6649.6|6648|6645.2|6652.5|6649.7|6647.9|6645.1|109
1621598850000|2021-05-21 12:07:30|6612.8|6610|6612.3|6609.5|6613.3|6610.5|6612.3|6609.5|1
1621604520000|2021-05-21 13:42:00|6648.9|6646.1|6648|6645.2|6650|6647.2|6647.9|6645.1|71
1621598860000|2021-05-21 12:07:40|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|6612.7|6609.9|0
1621604530000|2021-05-21 13:42:10|6647.4|6644.6|6648|6645.2|6648.5|6645.7|6647.4|6644.6|39
1621604540000|2021-05-21 13:42:20|6647.9|6645.1|6649.5|6646.7|6649.5|6646.7|6647.9|6645.1|60
1621598870000|2021-05-21 12:07:50|6611.8|6609|6612.2|6609.4|6612.3|6609.5|6611.8|6609|6
1621604550000|2021-05-21 13:42:30|6649.4|6646.6|6648.5|6645.7|6649.4|6646.6|6648|6645.2|15
1621604560000|2021-05-21 13:42:40|6648.6|6645.8|6649.3|6646.5|6650.4|6647.6|6648.6|6645.8|35
1621598880000|2021-05-21 12:08:00|6611.7|6608.9|6611.8|6609|6612.7|6609.9|6611.7|6608.9|4
1621604570000|2021-05-21 13:42:50|6648|6645.2|6644.4|6641.6|6648|6645.2|6643|6640.2|48
1621604580000|2021-05-21 13:43:00|6644.5|6641.7|6645|6642.2|6646.9|6644.1|6644.5|6641.7|21
1621598890000|2021-05-21 12:08:10|6612.2|6609.4|6616.8|6614|6616.8|6614|6612.2|6609.4|88
1621604590000|2021-05-21 13:43:10|6645.6|6642.8|6644.5|6641.7|6645.6|6642.8|6643.9|6641.1|6
1621604600000|2021-05-21 13:43:20|6644.4|6641.6|6643|6640.2|6644.4|6641.6|6642.4|6639.6|7
1621598900000|2021-05-21 12:08:20|6616.9|6614.1|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|6
1621604610000|2021-05-21 13:43:30|6642.6|6639.8|6643|6640.2|6644|6641.2|6642.4|6639.6|60
1621604620000|2021-05-21 13:43:40|6642.6|6639.8|6642.9|6640.1|6643|6640.2|6642.5|6639.7|45
1621598910000|2021-05-21 12:08:30|||||||||16
1621604630000|2021-05-21 13:43:50|6643|6640.2|6644|6641.2|6644|6641.2|6642.9|6640.1|25
1621604640000|2021-05-21 13:44:00|6643.9|6641.1|6644.4|6641.6|6644.4|6641.6|6643.4|6640.6|88
1621598920000|2021-05-21 12:08:40|6616.9|6614.1|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|7
1621604650000|2021-05-21 13:44:10|6644.8|6642|6643.5|6640.7|6647|6644.2|6642.9|6640.1|47
1621604660000|2021-05-21 13:44:20|6644.4|6641.6|6640.9|6638.1|6644.4|6641.6|6640.9|6638.1|34
1621598930000|2021-05-21 12:08:50|6614.9|6610.9|6614.8|6612|6614.9|6612|6614.3|6610.9|13
1621604670000|2021-05-21 13:44:30|6641.8|6639|6641.5|6638.7|6642.9|6640.1|6641.5|6638.7|30
1621598940000|2021-05-21 12:09:00|6615.3|6612.5|6615.7|6612.9|6616.7|6613.9|6615.3|6612.5|33
1621604680000|2021-05-21 13:44:40|6641.6|6638.8|6644.9|6642.1|6645.5|6642.7|6641.5|6638.7|12
1621604690000|2021-05-21 13:44:50|6645|6642.2|6644.1|6641.3|6646|6643.2|6644|6641.2|11
1621598950000|2021-05-21 12:09:10|6616.2|6613.4|6615.7|6612.9|6616.8|6614|6615.7|6612.9|27
1621604700000|2021-05-21 13:45:00|6644.5|6641.7|6640|6637.2|6645.1|6642.3|6637.9|6635.1|69
1621604710000|2021-05-21 13:45:10|6640.1|6637.3|6639.4|6636.6|6641.9|6639.1|6639.4|6636.6|19
1621598960000|2021-05-21 12:09:20|6615.3|6612.5|6613.7|6610.9|6615.3|6612.5|6613.7|6610.9|26
1621604720000|2021-05-21 13:45:20|6639.5|6636.7|6638.5|6635.7|6640|6637.2|6638.5|6635.7|18
1621604730000|2021-05-21 13:45:30|6639.5|6636.7|6633.9|6631.1|6639.5|6636.7|6633.4|6630.6|24
1621598970000|2021-05-21 12:09:30|6613.1|6610.3|6613.1|6610.3|6613.3|6610.5|6612.7|6609.9|8
1621604740000|2021-05-21 13:45:40|6634|6631.2|6635.9|6633.1|6636|6633.2|6632.4|6629.6|41
1621604750000|2021-05-21 13:45:50|6635.6|6632.8|6631|6628.2|6636|6633.2|6630.9|6628.1|65
1621598980000|2021-05-21 12:09:40|6612.7|6609.9|6612.3|6609.5|6612.7|6609.9|6612.2|6609.4|5
1621604760000|2021-05-21 13:46:00|6630.9|6628.1|6633|6630.2|6633|6630.2|6627.9|6625.1|123
1621598990000|2021-05-21 12:09:50|6612.7|6609.9|6613.2|6610.4|6613.7|6610.9|6612.7|6609.9|5
1621604770000|2021-05-21 13:46:10|6633.1|6630.3|6636|6633.2|6636|6633.2|6632.9|6630.1|100
1621604780000|2021-05-21 13:46:20|6635.1|6632.3|6635.9|6633.1|6637.2|6634.4|6634|6631.2|138
1621599000000|2021-05-21 12:10:00|6612.7|6609.9|6612.1|6609.3|6612.7|6609.9|6612.1|6609.3|3
1621604790000|2021-05-21 13:46:30|6635.5|6632.7|6638|6635.2|6640.9|6638.1|6635.4|6632.6|209
1621604800000|2021-05-21 13:46:40|6637.9|6635.1|6639.4|6636.6|6640|6637.2|6637.9|6635.1|25
1621599010000|2021-05-21 12:10:10|6611.8|6609|6612.2|6609.4|6612.3|6609.5|6611.7|6608.9|9
1621604810000|2021-05-21 13:46:50|6638.8|6636|6639.6|6636.8|6639.6|6636.8|6638|6635.2|12
1621604820000|2021-05-21 13:47:00|6640.4|6637.6|6640.6|6637.8|6641|6638.2|6639.9|6637.1|24
1621599020000|2021-05-21 12:10:20|6612.3|6609.5|6611.8|6609|6612.3|6609.5|6611.7|6608.9|1
1621604830000|2021-05-21 13:47:10|6641.4|6638.6|6638.8|6636|6641.4|6638.6|6637.3|6634.5|786
1621599030000|2021-05-21 12:10:30|6612.2|6609.4|6613.3|6610.5|6613.4|6610.6|6612.2|6609.4|29
1621604840000|2021-05-21 13:47:20|6638.3|6635.5|6637.3|6634.5|6638.3|6635.5|6637.3|6634.5|6
1621604850000|2021-05-21 13:47:30|6636.8|6634|6637.4|6634.6|6637.4|6634.6|6635.8|6633|321
1621599040000|2021-05-21 12:10:40|6613.2|6610.4|6613.3|6610.5|6613.8|6611|6613.2|6610.4|1
1621604860000|2021-05-21 13:47:40|6637.3|6634.5|6634.8|6632|6637.3|6634.5|6634.8|6632|28
1621604870000|2021-05-21 13:47:50|6634|6631.2|6635.8|6633|6636.4|6633.6|6633.8|6631|7
1621599060000|2021-05-21 12:11:00|6612.8|6610|6612.7|6609.9|6612.8|6610|6612.7|6609.9|2
1621604880000|2021-05-21 13:48:00|6635.3|6632.5|6636.3|6633.5|6636.4|6633.6|6635.3|6632.5|10
1621599070000|2021-05-21 12:11:10|6611.9|6609.1|6612.2|6609.4|6612.3|6609.5|6611.7|6608.9|14
1621604890000|2021-05-21 13:48:10|6635.8|6633|6634.8|6632|6635.8|6633|6634.3|6631.5|7
1621604900000|2021-05-21 13:48:20|6633.4|6630.6|6634.3|6631.5|6634.3|6631.5|6631.8|6629|9
1621599080000|2021-05-21 12:11:20|6611.9|6609.1|6612.8|6610|6613.3|6610.5|6611.9|6609.1|4
1621604910000|2021-05-21 13:48:30|6634.8|6632|6635.4|6632.6|6635.9|6633.1|6634.8|6632|3
1621604920000|2021-05-21 13:48:40|6635.9|6633.1|6635.8|6633|6636.3|6633.5|6634.9|6632.1|31
1621599090000|2021-05-21 12:11:30|6612.7|6609.9|6612.9|6610.1|6612.9|6610.1|6612.7|6609.9|2
1621604930000|2021-05-21 13:48:50|6635.3|6632.5|6635.9|6633.1|6635.9|6633.1|6634.8|6632|9
1621604940000|2021-05-21 13:49:00|6635.8|6633|6636.9|6634.1|6637.9|6635.1|6632|6629.2|64
1621599100000|2021-05-21 12:11:40|6612.8|6610|6613.3|6610.5|6613.3|6610.5|6612.8|6610|0
1621604950000|2021-05-21 13:49:10|6636.8|6634|6636.3|6633.5|6638.4|6635.6|6635.8|6633|52
1621604960000|2021-05-21 13:49:20|6635.3|6632.5|6633.8|6631|6637.7|6634.9|6633.8|6631|36
1621599110000|2021-05-21 12:11:50|6612.8|6610|6612.9|6610.1|6613.3|6610.5|6612.8|6610|0
1621604970000|2021-05-21 13:49:30|6634.3|6631.5|6637.4|6634.6|6637.9|6635.1|6633.9|6631.1|14
1621604980000|2021-05-21 13:49:40|6637.8|6635|6638.4|6635.6|6638.4|6635.6|6636.4|6633.6|49
1621599120000|2021-05-21 12:12:00|6612.8|6610|6614.8|6612|6614.9|6612.1|6612.7|6609.9|115
1621604990000|2021-05-21 13:49:50|6639.3|6636.5|6635.3|6632.5|6639.3|6636.5|6635.3|6632.5|9
1621605000000|2021-05-21 13:50:00|6634.4|6631.6|6635.9|6633.1|6636.4|6633.6|6634.3|6631.5|32
1621599130000|2021-05-21 12:12:10|6614.4|6611.6|6613.8|6611|6614.4|6611.6|6613.8|6611|6
1621605010000|2021-05-21 13:50:10|6635.4|6632.6|6634.9|6632.1|6636.4|6633.6|6633.9|6631.1|12
1621605020000|2021-05-21 13:50:20|6634.3|6631.5|6631.4|6628.6|6634.4|6631.6|6630.3|6627.5|25
1621599140000|2021-05-21 12:12:20|6613.3|6610.5|6613.4|6610.6|6613.4|6610.6|6613.3|6610.5|26
1621605030000|2021-05-21 13:50:30|6631|6628.2|6632.4|6629.6|6633.8|6631|6630.9|6628.1|31
1621605040000|2021-05-21 13:50:40|6632.3|6629.5|6630.8|6628|6632.4|6629.6|6630.8|6628|7
1621599150000|2021-05-21 12:12:30|6613.8|6611|6614.3|6611.5|6615.3|6612.5|6613.8|6611|2
1621605050000|2021-05-21 13:50:50|6630.9|6628.1|6634.9|6632.1|6635.8|6633|6630.8|6628|9
1621605060000|2021-05-21 13:51:00|6635.4|6632.6|6636.8|6634|6636.8|6634|6634.5|6631.7|3
1621599160000|2021-05-21 12:12:40|6614.2|6611.4|6614.9|6612.1|6614.9|6612.1|6613.8|6611|8
1621605070000|2021-05-21 13:51:10|6636.3|6633.5|6635.3|6632.5|6636.8|6634|6635.3|6632.5|9
1621605080000|2021-05-21 13:51:20|6635.4|6632.6|6635.4|6632.6|6636.4|6633.6|6635.3|6632.5|26
1621599170000|2021-05-21 12:12:50|6614.7|6611.9|6614.9|6612.1|6614.9|6612.1|6614.7|6611.9|31
1621605090000|2021-05-21 13:51:30|6634.9|6632.1|6637.8|6635|6637.8|6635|6634.9|6632.1|32
1621605100000|2021-05-21 13:51:40|6638.4|6635.6|6637.3|6634.5|6639.3|6636.5|6637.3|6634.5|45
1621599180000|2021-05-21 12:13:00|6614.8|6612|6615.3|6612.5|6615.9|6613.1|6614.8|6612|10
1621605110000|2021-05-21 13:51:50|6636.9|6634.1|6636.3|6633.5|6637.4|6634.6|6634.9|6632.1|39
1621605120000|2021-05-21 13:52:00|6636.4|6633.6|6641.3|6638.5|6641.8|6639|6636.4|6633.6|34
1621599190000|2021-05-21 12:13:10|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|6615.4|6612.6|8
1621605130000|2021-05-21 13:52:10|6640.8|6638|6640.8|6638|6640.9|6638.1|6639.3|6636.5|17
1621605140000|2021-05-21 13:52:20|6640.3|6637.5|6640.8|6638|6641.3|6638.5|6640.3|6637.5|3
1621599200000|2021-05-21 12:13:20|6615.7|6612.9|6617.3|6614.5|6617.3|6614.5|6615.7|6612.9|15
1621605150000|2021-05-21 13:52:30|6641.3|6638.5|6641.3|6638.5|6642.3|6639.5|6641.3|6638.5|8
1621599210000|2021-05-21 12:13:30|6617.2|6614.4|6617.9|6615.1|6618.3|6615.5|6616.8|6614|28
1621605160000|2021-05-21 13:52:40|6640.8|6638|6639.3|6636.5|6641.3|6638.5|6638.8|6636|94
1621605170000|2021-05-21 13:52:50|6639.2|6636.4|6638.8|6636|6639.4|6636.6|6638.4|6635.6|32
1621599220000|2021-05-21 12:13:40|6618.3|6615.5|6616.8|6614|6618.7|6615.9|6616.7|6613.9|106
1621605180000|2021-05-21 13:53:00|6638.4|6635.6|6639.8|6637|6640.2|6637.4|6638.4|6635.6|96
1621605190000|2021-05-21 13:53:10|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6639.2|6636.4|23
1621599230000|2021-05-21 12:13:50|6616.9|6614.1|6616.3|6613.5|6617.8|6615|6616.3|6613.5|14
1621605200000|2021-05-21 13:53:20|6639.4|6636.6|6639.8|6637|6640.8|6638|6639.3|6636.5|89
1621605210000|2021-05-21 13:53:30|6639.4|6636.6|6640.8|6638|6642.2|6639.4|6639.4|6636.6|91
1621599240000|2021-05-21 12:14:00|6616.7|6613.9|6617.2|6614.4|6617.3|6614.5|6616.7|6613.9|2
1621605220000|2021-05-21 13:53:40|6640.7|6637.9|6640.8|6638|6641.3|6638.5|6640.7|6637.9|28
1621605230000|2021-05-21 13:53:50|6640.7|6637.9|6640.8|6638|6640.8|6638|6638.8|6636|68
1621599250000|2021-05-21 12:14:10|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|6617.3|6614.5|2
1621605240000|2021-05-21 13:54:00|6640.4|6637.6|6641.8|6639|6643.8|6641|6640.3|6637.5|34
1621605250000|2021-05-21 13:54:10|6641.3|6638.5|6640.8|6638|6641.4|6638.6|6640.8|6638|16
1621599260000|2021-05-21 12:14:20|6617.9|6615.1|6618.3|6615.5|6618.7|6615.9|6617.8|6615|59
1621605260000|2021-05-21 13:54:20|6640.4|6637.6|6635.3|6632.5|6640.4|6637.6|6635|6632.2|60
1621605270000|2021-05-21 13:54:30|6635|6632.2|6636.2|6633.4|6637.2|6634.4|6635|6632.2|10
1621599270000|2021-05-21 12:14:30|6617.7|6614.9|6615.8|6613|6617.7|6614.9|6615.7|6612.9|69
1621605280000|2021-05-21 13:54:40|6635.8|6633|6634.8|6632|6635.8|6633|6634.2|6631.4|74
1621599280000|2021-05-21 12:14:40|6616.3|6613.5|6616.2|6613.4|6616.3|6613.5|6616.2|6613.4|3
1621605290000|2021-05-21 13:54:50|6635.2|6632.4|6634.2|6631.4|6635.2|6632.4|6634.2|6631.4|11
1621605300000|2021-05-21 13:55:00|6633.8|6631|6636.2|6633.4|6637.2|6634.4|6633.2|6630.4|106
1621599290000|2021-05-21 12:14:50|6616.3|6613.5|6616.7|6613.9|6616.8|6614|6616.3|6613.5|0
1621605310000|2021-05-21 13:55:10|6636.3|6633.5|6635.8|6633|6636.8|6634|6635.7|6632.9|31
1621605320000|2021-05-21 13:55:20|6636.2|6633.4|6636.3|6633.5|6636.8|6634|6635.2|6632.4|126
1621599300000|2021-05-21 12:15:00|6616.8|6614|6613.3|6610.5|6616.8|6614|6612.7|6609.9|644
1621605330000|2021-05-21 13:55:30|6636.2|6633.4|6635.8|6633|6636.2|6633.4|6635.2|6632.4|187
1621605340000|2021-05-21 13:55:40|6635.7|6632.9|6636.8|6634|6636.8|6634|6635.2|6632.4|25
1621599310000|2021-05-21 12:15:10|6613.6|6610.8|6613.7|6610.9|6615.3|6612.5|6613.2|6610.4|22
1621605350000|2021-05-21 13:55:50|6636.4|6633.6|6633.8|6631|6636.4|6633.6|6633.8|6631|30
1621605360000|2021-05-21 13:56:00|6633.4|6630.6|6633.3|6630.5|6633.8|6631|6632.4|6629.6|42
1621599320000|2021-05-21 12:15:20|6614.7|6611.9|6615.3|6612.5|6615.3|6612.5|6614.7|6611.9|4
1621605370000|2021-05-21 13:56:10|6633.7|6630.9|6633.8|6631|6633.8|6631|6633.7|6630.9|7
1621605380000|2021-05-21 13:56:20|6634.2|6631.4|6636.4|6633.6|6636.4|6633.6|6633.8|6631|39
1621599330000|2021-05-21 12:15:30|6615.7|6612.9|6615.2|6612.4|6615.7|6612.9|6615.2|6612.4|6
1621605390000|2021-05-21 13:56:30|6637.2|6634.4|6636.2|6633.4|6638.3|6635.5|6636.2|6633.4|28
1621599340000|2021-05-21 12:15:40|6615.3|6612.5|6615.7|6612.9|6615.7|6612.9|6614.7|6611.9|257
1621605400000|2021-05-21 13:56:40|6636.8|6634|6635.3|6632.5|6636.8|6634|6635.2|6632.4|156
1621605410000|2021-05-21 13:56:50|6635.4|6632.6|6635.8|6633|6635.8|6633|6635.3|6632.5|9
1621599350000|2021-05-21 12:15:50|6615.3|6612.5|6613.7|6610.9|6615.3|6612.5|6613.7|6610.9|8
1621605420000|2021-05-21 13:57:00|6636.2|6633.4|6637.8|6635|6639.2|6636.4|6636.2|6633.4|59
1621605430000|2021-05-21 13:57:10|6637.7|6634.9|6638.3|6635.5|6638.7|6635.9|6637.7|6634.9|47
1621599360000|2021-05-21 12:16:00|6614.1|6611.3|6611.6|6608.8|6614.1|6611.3|6611.6|6608.8|31
1621605440000|2021-05-21 13:57:20|6638.2|6635.4|6637.2|6634.4|6638.2|6635.4|6636.2|6633.4|6
1621605450000|2021-05-21 13:57:30|6636.8|6634|6636.2|6633.4|6636.8|6634|6636.2|6633.4|5
1621599370000|2021-05-21 12:16:10|6611.5|6608.7|6611.6|6608.8|6611.7|6608.9|6611.5|6608.7|5
1621605460000|2021-05-21 13:57:40|6635.7|6632.9|6636.2|6633.4|6636.2|6633.4|6635.7|6632.9|8
1621605470000|2021-05-21 13:57:50|6635.2|6632.4|6634.3|6631.5|6635.2|6632.4|6634.2|6631.4|64
1621599380000|2021-05-21 12:16:20|6611.5|6608.7|6610.6|6607.8|6611.6|6608.8|6610.5|6607.7|45
1621605480000|2021-05-21 13:58:00|6634.7|6631.9|6639.4|6636.6|6639.7|6636.9|6634.7|6631.9|53
1621605490000|2021-05-21 13:58:10|6640.4|6637.6|6642.7|6639.9|6642.7|6639.9|6640.2|6637.4|98
1621599390000|2021-05-21 12:16:30|6610.5|6607.7|6609.6|6606.8|6611.5|6608.7|6609.1|6606.3|108
1621605500000|2021-05-21 13:58:20|6642.8|6640|6642.2|6639.4|6643.2|6640.4|6641.3|6638.5|12
1621605510000|2021-05-21 13:58:30|6641.8|6639|6641.8|6639|6641.8|6639|6641.2|6638.4|19
1621599400000|2021-05-21 12:16:40|6609.7|6606.9|6609.5|6606.7|6610.5|6607.7|6609.5|6606.7|7
1621605520000|2021-05-21 13:58:40|6642.2|6639.4|6646.2|6643.4|6646.2|6643.4|6642.2|6639.4|126
1621599410000|2021-05-21 12:16:50|6609.6|6606.8|6609.7|6606.9|6610.5|6607.7|6609.5|6606.7|21
1621605530000|2021-05-21 13:58:50|6645.4|6642.6|6643.3|6640.5|6645.4|6642.6|6642.8|6640|27
1621605540000|2021-05-21 13:59:00|6643.8|6641|6647.8|6645|6648.2|6645.4|6643.8|6641|53
1621599420000|2021-05-21 12:17:00|6610.5|6607.7|6610.6|6607.8|6612.1|6609.3|6610.1|6607.3|16
1621605550000|2021-05-21 13:59:10|6647.9|6645.1|6648.3|6645.5|6648.8|6646|6647.8|6645|16
1621605560000|2021-05-21 13:59:20|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|1
1621599430000|2021-05-21 12:17:10|6610.5|6607.7|6610.5|6607.7|6611.5|6608.7|6610.5|6607.7|2
1621605570000|2021-05-21 13:59:30|6648.7|6645.9|6647.3|6644.5|6648.7|6645.9|6646.8|6644|15
1621605580000|2021-05-21 13:59:40|6647.8|6645|6646.3|6643.5|6647.8|6645|6646.3|6643.5|8
1621599440000|2021-05-21 12:17:20|6610.1|6607.3|6609.7|6606.9|6610.1|6607.3|6609.5|6606.7|8
1621605590000|2021-05-21 13:59:50|6647.2|6644.4|6644.7|6641.9|6649.2|6646.4|6644.2|6641.4|104
1621605600000|2021-05-21 14:00:00|6644.2|6641.4|6647.3|6644.5|6649.2|6646.4|6644.2|6641.4|68
1621599450000|2021-05-21 12:17:30|6610.1|6607.3|6610.1|6607.3|6610.1|6607.3|6610.1|6607.3|0
1621605610000|2021-05-21 14:00:10|6647.8|6645|6650.3|6647.5|6651.2|6648.4|6647.8|6645|27
1621605620000|2021-05-21 14:00:20|6650.8|6648|6654.3|6651.5|6654.4|6651.5|6650.7|6647.9|221
1621599460000|2021-05-21 12:17:40|6610|6607.2|6609.1|6606.3|6610|6607.2|6609.1|6606.3|4
1621605630000|2021-05-21 14:00:30|6654.4|6651.6|6655.2|6652.4|6655.2|6652.4|6653.8|6651|102
1621605640000|2021-05-21 14:00:40|6654.7|6651.9|6660.8|6658|6661.3|6658.5|6653.2|6650.4|218
1621599470000|2021-05-21 12:17:50|6609|6606.2|6609.1|6606.3|6609.1|6606.3|6608.5|6605.7|14
1621605650000|2021-05-21 14:00:50|6660.3|6657.5|6662.2|6659.4|6662.2|6659.4|6658.8|6656|69
1621605660000|2021-05-21 14:01:00|6662.3|6659.5|6658.2|6655.4|6664.2|6661.4|6657.3|6654.5|82
1621599480000|2021-05-21 12:18:00|6609.5|6606.7|6610.1|6607.3|6610.1|6607.3|6609.5|6606.7|13
1621605670000|2021-05-21 14:01:10|6656.7|6653.9|6651.2|6648.4|6656.7|6653.9|6649.8|6647|101
1621605680000|2021-05-21 14:01:20|6650.8|6648|6652.3|6649.5|6653.4|6650.6|6650.3|6647.5|52
1621599490000|2021-05-21 12:18:10|6610|6607.2|6609.6|6606.8|6610|6607.2|6609.6|6606.8|5
1621605690000|2021-05-21 14:01:30|6651.9|6649.1|6653.3|6650.5|6655.3|6652.5|6650.9|6647.4|32
1621605700000|2021-05-21 14:01:40|6653.9|6651.1|6658.3|6655.5|6658.4|6655.6|6653.9|6651.1|19
1621599500000|2021-05-21 12:18:20|6609.5|6606.7|6609.5|6606.7|6609.6|6606.8|6609.1|6606.3|7
1621605710000|2021-05-21 14:01:50|6658.4|6655.6|6659.3|6656.5|6659.4|6656.6|6657.4|6654.6|53
1621605720000|2021-05-21 14:02:00|6658.8|6656|6654.4|6651.6|6658.9|6656.1|6654.3|6651.5|20
1621599510000|2021-05-21 12:18:30|6609.6|6606.8|6609.6|6606.8|6610.1|6607.3|6609.5|6606.7|2
1621605730000|2021-05-21 14:02:10|6654.7|6651.9|6653.4|6650.6|6656.4|6653.6|6652.9|6650.1|19
1621605740000|2021-05-21 14:02:20|6653.3|6650.5|6652.8|6650|6653.5|6650.7|6652.2|6649.4|137
1621599520000|2021-05-21 12:18:40|6610.1|6607.3|6609.1|6606.3|6610.1|6607.3|6608.5|6605.7|58
1621605750000|2021-05-21 14:02:30|6652.9|6650.1|6651.8|6649|6654.2|6651.4|6651.8|6649|29
1621605760000|2021-05-21 14:02:40|6651.2|6648.4|6651.4|6648.6|6651.4|6648.6|6649.9|6647.1|71
1621599530000|2021-05-21 12:18:50|6609.6|6606.8|6609.5|6606.7|6609.6|6606.8|6609.1|6606.3|34
1621605770000|2021-05-21 14:02:50|6651.3|6648.5|6648.2|6645.4|6651.4|6648.6|6647.8|6645|14
1621605780000|2021-05-21 14:03:00|6647.4|6644.6|6650.3|6647.5|6650.3|6647.5|6647.2|6644.4|17
1621599540000|2021-05-21 12:19:00|6609.6|6606.8|6609.5|6606.7|6609.6|6606.8|6609.5|6606.7|1
1621605790000|2021-05-21 14:03:10|6649.5|6646.7|6648.3|6645.5|6651.4|6648.6|6648.3|6645.5|13
1621605800000|2021-05-21 14:03:20|6647.4|6644.6|6642.8|6640|6648.8|6645.5|6640.8|6638|207
1621599550000|2021-05-21 12:19:10|6609.7|6606.9|6609.7|6606.9|6609.7|6606.9|6609.7|6606.9|2
1621605810000|2021-05-21 14:03:30|6642.7|6639.9|6642.4|6639.6|6642.8|6640|6640.4|6637.6|35
1621605820000|2021-05-21 14:03:40|6642.3|6639.5|6644.3|6641.5|6644.4|6641.6|6642.3|6639.5|35
1621599560000|2021-05-21 12:19:20|6610.1|6607.3|6606.1|6603.3|6610.1|6607.3|6605.5|6602.7|134
1621605830000|2021-05-21 14:03:50|6644.4|6641.6|6646.8|6644|6648.4|6645.6|6644.4|6641.6|39
1621605840000|2021-05-21 14:04:00|6646.9|6644.1|6642.2|6639.4|6646.9|6644.1|6642.2|6639.4|43
1621599570000|2021-05-21 12:19:30|6607.1|6604.3|6608|6605.2|6608|6605.2|6607.1|6604.3|6
1621605850000|2021-05-21 14:04:10|6642.7|6639.9|6642.8|6640|6642.8|6640|6641.2|6638.4|18
1621605860000|2021-05-21 14:04:20|6643.2|6640.4|6645.4|6642.6|6645.4|6642.6|6643.2|6640.4|13
1621599580000|2021-05-21 12:19:40|6607.9|6605.1|6605.5|6602.7|6607.9|6605.1|6605.5|6602.7|114
1621605870000|2021-05-21 14:04:30|6645.8|6643|6646.4|6643.6|6646.8|6644|6644.4|6641.6|38
1621599590000|2021-05-21 12:19:50|6605|6602.2|6604.5|6601.7|6605.5|6602.7|6604.5|6601.7|85
1621605880000|2021-05-21 14:04:40|6647.2|6644.4|6646.8|6644|6647.8|6645|6646.7|6643.9|21
1621605890000|2021-05-21 14:04:50|6647.4|6644.6|6648.8|6646|6648.8|6646|6647.4|6644.6|6
1621599600000|2021-05-21 12:20:00|6604.7|6601.9|6605.1|6602.3|6606.1|6603.3|6604.6|6601.8|24
1621605900000|2021-05-21 14:05:00|6648.2|6645.4|6648.3|6645.5|6648.8|6646|6646.7|6643.9|17
1621605910000|2021-05-21 14:05:10|6648.4|6645.6|6647.3|6644.5|6648.8|6646|6647.2|6644.4|8
1621599610000|2021-05-21 12:20:10|6604.6|6601.8|6604.5|6601.7|6604.6|6601.8|6604.5|6601.7|2
1621605920000|2021-05-21 14:05:20|6647.2|6644.4|6647.4|6644.6|6647.4|6644.6|6646.3|6643.5|19
1621599620000|2021-05-21 12:20:20|6604.6|6601.8|6606.5|6603.7|6606.5|6603.7|6603.5|6600.7|33
1621605930000|2021-05-21 14:05:30|6646.9|6644.1|6643.8|6641|6647.4|6644.6|6643.8|6641|15
1621605940000|2021-05-21 14:05:40|6643.7|6640.9|6644.2|6641.4|6644.8|6642|6643.2|6640.4|13
1621599630000|2021-05-21 12:20:30|6606.6|6603.8|6605.5|6602.7|6606.6|6603.8|6604.6|6601.8|66
1621605950000|2021-05-21 14:05:50|6643.7|6640.9|6641.2|6638.4|6643.7|6640.9|6641.2|6638.4|94
1621605960000|2021-05-21 14:06:00|6641.4|6638.6|6635.2|6632.4|6642.4|6639.6|6635.2|6632.4|140
1621599640000|2021-05-21 12:20:40|6604.5|6601.7|6604.5|6601.7|6604.5|6601.7|6603.5|6600.7|1
1621605970000|2021-05-21 14:06:10|6635.3|6632.5|6636.2|6633.4|6637.2|6634.4|6635.2|6632.4|23
1621605980000|2021-05-21 14:06:20|6635.3|6632.5|6637.8|6635|6639.3|6636.5|6635.3|6632.5|3
1621599650000|2021-05-21 12:20:50|6605|6602.2|6605.1|6602.3|6605.1|6602.3|6605|6602.2|3
1621605990000|2021-05-21 14:06:30|6637.3|6634.5|6636.8|6634|6637.4|6634.6|6636.4|6633.6|8
1621606000000|2021-05-21 14:06:40|6636.7|6633.9|6640.8|6638|6641.3|6638.5|6636.4|6633.6|26
1621599660000|2021-05-21 12:21:00|6605.5|6602.7|6609.1|6606.3|6610.5|6607.7|6605.5|6602.7|51
1621606010000|2021-05-21 14:06:50|6640.9|6638.1|6642.7|6639.9|6643.9|6641.1|6640.7|6637.9|24
1621606020000|2021-05-21 14:07:00|6642.3|6639.5|6640.7|6637.9|6642.3|6639.5|6640.2|6637.4|24
1621599670000|2021-05-21 12:21:10|6609.5|6606.7|6610.5|6607.7|6610.5|6607.7|6608.5|6605.7|14
1621606030000|2021-05-21 14:07:10|6640.8|6638|6642.2|6639.4|6642.7|6639.9|6640.2|6637.4|10
1621606040000|2021-05-21 14:07:20|6642.3|6639.5|6642.7|6639.9|6642.8|6640|6641.7|6638.9|24
1621599680000|2021-05-21 12:21:20|6610|6607.2|6609.5|6606.7|6610|6607.2|6609|6606.2|13
1621606050000|2021-05-21 14:07:30|6642.3|6639.5|6642.2|6639.4|6643.3|6640.5|6641.8|6639|15
1621599690000|2021-05-21 12:21:30|6608.5|6605.7|6609|6606.2|6609|6606.2|6608.5|6605.7|3
1621606060000|2021-05-21 14:07:40|6641.7|6638.9|6640.8|6638|6641.7|6638.9|6638.8|6636|4
1621606070000|2021-05-21 14:07:50|6641.3|6638.5|6642.8|6640|6642.9|6640.1|6641.2|6638.4|19
1621599700000|2021-05-21 12:21:40|6609.1|6606.3|6607.6|6604.8|6609.5|6606.7|6607.5|6604.7|6
1621606080000|2021-05-21 14:08:00|6643.2|6640.4|6641.4|6638.6|6643.2|6640.4|6640.8|6638|8
1621606090000|2021-05-21 14:08:10|6641.9|6639.1|6640.2|6637.4|6642.4|6639.6|6640.2|6637.4|14
1621599710000|2021-05-21 12:21:50|6607.5|6604.7|6605.1|6602.3|6607.6|6604.8|6604.5|6601.7|55
1621606100000|2021-05-21 14:08:20|6639.9|6637.1|6644.4|6641.6|6644.4|6641.6|6639.2|6636.4|1084
1621599720000|2021-05-21 12:22:00|6605.5|6602.7|6604.5|6601.7|6605.5|6602.7|6604.5|6601.7|8
1621606110000|2021-05-21 14:08:30|6644|6641.2|6644|6641.2|6644|6641.2|6644|6641.2|18
1621606120000|2021-05-21 14:08:40|6643.5|6640.7|6642.9|6640.1|6643.5|6640.7|6642.4|6639.6|21
1621599730000|2021-05-21 12:22:10|6604.9|6602.1|6605.1|6602.3|6605.5|6602.7|6604.1|6601.3|139
1621606130000|2021-05-21 14:08:50|6643.4|6640.6|6644.5|6641.7|6644.6|6641.8|6643|6640.2|16
1621606140000|2021-05-21 14:09:00|6645.4|6642.6|6643.4|6640.6|6645.5|6642.7|6643.4|6640.6|21
1621599740000|2021-05-21 12:22:20|||||||||18
1621606150000|2021-05-21 14:09:10|6643|6640.2|6643.6|6640.8|6643.6|6640.8|6642|6639.2|15
1621606160000|2021-05-21 14:09:20|6644|6641.2|6644.9|6642.1|6645|6642.2|6643.9|6641.1|25
1621599750000|2021-05-21 12:22:30|6605.5|6602.7|6605.5|6602.7|6605.5|6602.7|6605.5|6602.7|1
1621606170000|2021-05-21 14:09:30|6644.5|6641.7|6644.5|6641.7|6645.5|6642.7|6644.4|6641.6|45
1621599760000|2021-05-21 12:22:40|6606.7|6603.9|6609|6606.2|6609|6606.2|6606.7|6603.9|39
1621606180000|2021-05-21 14:09:40|6645|6642.2|6646.5|6643.7|6647|6644.2|6645|6642.2|10
1621606190000|2021-05-21 14:09:50|6646.4|6643.6|6646.4|6643.6|6647.4|6644.6|6646.4|6643.6|1
1621599770000|2021-05-21 12:22:50|6608.9|6606.1|6605.6|6602.8|6608.9|6606.1|6605.1|6602.3|66
1621606200000|2021-05-21 14:10:00|6646.5|6643.7|6642|6639.2|6647.4|6644.6|6642|6639.2|81
1621606210000|2021-05-21 14:10:10|6642.5|6639.7|6642.9|6640.1|6644.1|6641.3|6642.5|6639.7|102
1621599780000|2021-05-21 12:23:00|6606.5|6603.7|6606.5|6603.7|6607|6604.2|6606.5|6603.7|12
1621606220000|2021-05-21 14:10:20|6643|6640.2|6643.4|6640.6|6643.5|6640.7|6642.9|6640.1|17
1621606230000|2021-05-21 14:10:30|6644|6641.2|6645|6642.2|6647|6644.2|6644|6641.2|22
1621599790000|2021-05-21 12:23:10|6606.7|6603.9|6605.5|6602.7|6607.5|6604.7|6605|6602.2|132
1621606240000|2021-05-21 14:10:40|6644.9|6642.1|6644.5|6641.7|6645.4|6642.6|6644.4|6641.6|5
1621606250000|2021-05-21 14:10:50|6644.4|6641.6|6642.4|6639.6|6644.5|6641.7|6642.4|6639.6|66
1621599800000|2021-05-21 12:23:20|6605.1|6602.3|6605.7|6602.9|6606.1|6603.3|6605|6602.2|44
1621606260000|2021-05-21 14:11:00|6642.2|6639.4|6643.5|6640.7|6644.5|6641.7|6640.4|6637.6|35
1621606270000|2021-05-21 14:11:10|6643.8|6641|6645|6642.2|6646|6643.2|6643.4|6640.6|5
1621599810000|2021-05-21 12:23:30|6606.5|6603.7|6606|6603.2|6608|6605.2|6606|6603.2|104
1621606280000|2021-05-21 14:11:20|6645.5|6642.7|6646.5|6643.7|6646.5|6643.7|6645.4|6642.6|13
1621606290000|2021-05-21 14:11:30|6646.4|6643.6|6646.5|6643.7|6646.5|6643.7|6646|6643.2|9
1621599820000|2021-05-21 12:23:40|6606.1|6603.3|6605.5|6602.7|6606.1|6603.3|6605.5|6602.7|5
1621606300000|2021-05-21 14:11:40|6646|6643.2|6647.5|6644.7|6647.5|6644.7|6646|6643.2|74
1621606310000|2021-05-21 14:11:50|6647.9|6645.1|6646.9|6644.1|6647.9|6645.1|6646.9|6644.1|3
1621599830000|2021-05-21 12:23:50|6605.9|6603.1|6604.5|6601.7|6606.1|6603.3|6604.5|6601.7|16
1621606320000|2021-05-21 14:12:00|6646.5|6643.7|6647.6|6644.8|6647.6|6644.8|6646.4|6643.6|4
1621606330000|2021-05-21 14:12:10|6647.7|6644.9|6648.4|6645.6|6649|6646.2|6647.5|6644.7|21
1621599840000|2021-05-21 12:24:00|6604.1|6601.3|6604.5|6601.7|6605.5|6602.7|6604.1|6601.3|12
1621606340000|2021-05-21 14:12:20|6647.6|6644.8|6646.4|6643.6|6647.6|6644.8|6646.4|6643.6|10
1621599850000|2021-05-21 12:24:10|6605.1|6602.3|6605|6602.2|6605.1|6602.3|6605|6602.2|1
1621606350000|2021-05-21 14:12:30|6645.9|6643.1|6645.5|6642.7|6645.9|6643.1|6645.4|6642.6|13
1621599860000|2021-05-21 12:24:20|6604.6|6601.8|6605.1|6602.3|6605.1|6602.3|6604.6|6601.8|4
1621606360000|2021-05-21 14:12:40|6644.6|6641.8|6644.4|6641.6|6644.6|6641.8|6643.4|6640.6|17
1621599870000|2021-05-21 12:24:30|6605|6602.2|6606.1|6603.3|6606.1|6603.3|6605|6602.2|2
1621606370000|2021-05-21 14:12:50|6644|6641.2|6644.4|6641.6|6644.4|6641.6|6643.9|6641.1|6
1621599880000|2021-05-21 12:24:40|6606.4|6603.6|6606.1|6603.3|6607.1|6604.3|6606|6603.2|38
1621606380000|2021-05-21 14:13:00|6645|6642.2|6644.4|6641.6|6645.4|6642.6|6644.4|6641.6|21
1621599890000|2021-05-21 12:24:50|6606|6603.2|6605.9|6603.1|6606|6603.2|6605.9|6603.1|6
1621606390000|2021-05-21 14:13:10|6642.8|6640|6642.4|6639.6|6642.9|6640.1|6641.4|6638.6|13
1621599900000|2021-05-21 12:25:00|6605.5|6602.7|6606.1|6603.3|6606.5|6603.7|6605.5|6602.7|24
1621606400000|2021-05-21 14:13:20|6642.8|6640|6643.4|6640.6|6643.9|6641.1|6642.8|6640|13
1621599910000|2021-05-21 12:25:10|6606.5|6603.7|6606.6|6603.8|6606.6|6603.8|6606.5|6603.7|2
1621606410000|2021-05-21 14:13:30|6643.6|6640.8|6644.9|6642.1|6645|6642.2|6643.6|6640.8|14
1621606420000|2021-05-21 14:13:40|6644.6|6641.8|6643.9|6641.1|6645.4|6642.6|6643.9|6641.1|122
1621599920000|2021-05-21 12:25:20|6606.5|6603.7|6606.7|6603.9|6606.7|6603.9|6606.5|6603.7|0
1621606430000|2021-05-21 14:13:50|6644|6641.2|6643.5|6640.7|6644|6641.2|6642.9|6640.1|33
1621606440000|2021-05-21 14:14:00|6643.4|6640.6|6645.4|6642.6|6645.4|6642.6|6643.4|6640.6|18
1621599930000|2021-05-21 12:25:30|6607.5|6604.7|6607.1|6604.3|6607.5|6604.7|6607.1|6604.3|1
1621606450000|2021-05-21 14:14:10|6644.8|6642|6642.8|6640|6644.9|6642.1|6642.8|6640|76
1621606460000|2021-05-21 14:14:20|6642.4|6639.6|6644.2|6641.4|6644.4|6641.6|6641.9|6639.1|31
1621599940000|2021-05-21 12:25:40|6607.5|6604.7|6606.5|6603.7|6607.5|6604.7|6606.5|6603.7|10
1621606470000|2021-05-21 14:14:30|6643.8|6641|6645.4|6642.6|6646.8|6644|6643.8|6641|34
1621606480000|2021-05-21 14:14:40|6645.2|6642.4|6644.5|6641.7|6645.6|6642.8|6643.4|6640.6|41
1621599950000|2021-05-21 12:25:50|6606.6|6603.8|6609|6606.2|6609|6606.2|6606.5|6603.7|28
1621606490000|2021-05-21 14:14:50|6644.4|6641.6|6641.6|6638.8|6644.4|6641.6|6641.4|6638.6|48
1621606500000|2021-05-21 14:15:00|6642.4|6639.6|6636|6633.2|6642.4|6639.6|6635.2|6632.4|112
1621599960000|2021-05-21 12:26:00|6609.1|6606.3|6608.6|6605.8|6609.7|6606.9|6608.5|6605.7|15
1621606510000|2021-05-21 14:15:10|6635.9|6633.1|6634|6631.2|6636.3|6633.5|6633.4|6630.6|244
1621606520000|2021-05-21 14:15:20|6634.4|6631.6|6636.4|6633.6|6637|6634.2|6633.5|6630.7|72
1621599970000|2021-05-21 12:26:10|6607.5|6604.7|6606.5|6603.7|6607.5|6604.7|6605.5|6602.7|32
1621606530000|2021-05-21 14:15:30|6636.5|6633.7|6634.6|6631.8|6638|6635.2|6634.5|6631.7|30
1621606540000|2021-05-21 14:15:40|6635.5|6632.7|6631.4|6628.6|6636.1|6633.3|6631.4|6628.6|102
1621599980000|2021-05-21 12:26:20|6606.1|6603.3|6605.1|6602.3|6606.1|6603.3|6605.1|6602.3|6
1621606550000|2021-05-21 14:15:50|6630.6|6627.8|6632.4|6629.6|6632.9|6630.1|6630.4|6627.6|127
1621606560000|2021-05-21 14:16:00|6632.8|6630|6631.8|6629|6632.8|6630|6631.3|6628.5|46
1621599990000|2021-05-21 12:26:30|6605|6602.2|6605.5|6602.7|6605.5|6602.7|6605|6602.2|60
1621606570000|2021-05-21 14:16:10|6631.9|6629.1|6632.3|6629.5|6633.2|6630.4|6631.8|6629|115
1621606580000|2021-05-21 14:16:20|6632.2|6629.4|6633.4|6630.6|6633.8|6631|6631.8|6629|112
1621600010000|2021-05-21 12:26:50|6605|6602.2|6604.5|6601.7|6605|6602.2|6604.5|6601.7|7
1621606590000|2021-05-21 14:16:30|6633.8|6631|6634.3|6631.5|6635.8|6633|6633.8|6631|70
1621606600000|2021-05-21 14:16:40|6634.4|6631.6|6637.9|6635.1|6637.9|6635.1|6634.4|6631.6|8
1621600020000|2021-05-21 12:27:00|6604.6|6601.8|6607.5|6604.7|6607.5|6604.7|6604.5|6601.7|41
1621606610000|2021-05-21 14:16:50|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6637.9|6635.1|4
1621606620000|2021-05-21 14:17:00|6638.3|6635.5|6636.4|6633.6|6638.4|6635.6|6636.4|6633.6|32
1621600030000|2021-05-21 12:27:10|6607.7|6604.9|6607.5|6604.7|6608.4|6605.6|6607.5|6604.7|4
1621606630000|2021-05-21 14:17:10|6636|6633.2|6637.4|6634.6|6637.4|6634.6|6635.9|6633.1|21
1621606640000|2021-05-21 14:17:20|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|29
1621600040000|2021-05-21 12:27:20|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|6607|6604.2|9
1621606650000|2021-05-21 14:17:30|6637.9|6635.1|6640.4|6637.6|6640.4|6637.6|6637.9|6635.1|8
1621606660000|2021-05-21 14:17:40|6640|6637.2|6640|6637.2|6640|6637.2|6639.9|6637.1|20
1621600050000|2021-05-21 12:27:30|6606.7|6603.9|6605.4|6602.6|6606.7|6603.9|6605.4|6602.6|5
1621606670000|2021-05-21 14:17:50|6640.4|6637.6|6644.4|6641.6|6644.5|6641.7|6640.4|6637.6|24
1621606680000|2021-05-21 14:18:00|6644.5|6641.7|6642.5|6639.7|6644.5|6641.7|6642|6639.2|42
1621600060000|2021-05-21 12:27:40|6604.6|6601.8|6604.1|6601.3|6604.6|6601.8|6604|6601.2|0
1621606690000|2021-05-21 14:18:10|6642.4|6639.6|6640.5|6637.7|6642.5|6639.7|6640.5|6637.7|3
1621600070000|2021-05-21 12:27:50|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|1
1621606700000|2021-05-21 14:18:20|6640.6|6637.8|6641|6638.2|6642|6639.2|6640.6|6637.8|2
1621606710000|2021-05-21 14:18:30|6640.4|6637.6|6641.9|6639.1|6642|6639.2|6639|6636.2|108
1621600080000|2021-05-21 12:28:00|6604.5|6601.7|6604.4|6601.6|6605.5|6602.7|6604.4|6601.6|3
1621606720000|2021-05-21 14:18:40|6641|6638.2|6641.1|6638.3|6642|6639.2|6640.9|6638.1|30
1621606730000|2021-05-21 14:18:50|6641.4|6638.6|6640.9|6638.1|6642.5|6639.7|6640.9|6638.1|157
1621600090000|2021-05-21 12:28:10|6604.1|6601.3|6604.5|6601.7|6604.5|6601.7|6604.1|6601.3|1
1621606740000|2021-05-21 14:19:00|6640.8|6638|6637.4|6634.6|6640.8|6638|6635.5|6632.7|45
1621606750000|2021-05-21 14:19:10|6637|6634.2|6635.9|6633.1|6637.4|6634.6|6635.4|6632.6|28
1621600100000|2021-05-21 12:28:20|6603.5|6600.7|6601.1|6598.3|6603.5|6600.7|6601.1|6598.3|24
1621606760000|2021-05-21 14:19:20|6636.4|6633.6|6633.4|6630.6|6636.4|6633.6|6632.4|6629.6|56
1621606770000|2021-05-21 14:19:30|6633.8|6631|6633.4|6630.6|6633.9|6631.1|6632.4|6629.6|74
1621600110000|2021-05-21 12:28:30|6601.5|6598.7|6602.1|6599.3|6602.5|6599.7|6600.7|6597.9|5
1621606780000|2021-05-21 14:19:40|6633|6630.2|6632.4|6629.6|6633.4|6630.6|6631.4|6628.6|14
1621606790000|2021-05-21 14:19:50|6632|6629.2|6631.8|6629|6632.4|6629.6|6629.9|6627.1|106
1621600120000|2021-05-21 12:28:40|6601.7|6598.9|6601.5|6598.7|6601.7|6598.9|6601.1|6598.3|22
1621606800000|2021-05-21 14:20:00|6631.4|6628.6|6631.9|6629.1|6633.9|6631.1|6630.8|6628|81
1621606810000|2021-05-21 14:20:10|6632|6629.2|6633.3|6630.5|6634.4|6631.6|6632|6629.2|2
1621600130000|2021-05-21 12:28:50|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|6601|6598.2|2
1621606820000|2021-05-21 14:20:20|6634.3|6631.5|6638.9|6636.1|6639|6636.2|6634.3|6631.5|40
1621606830000|2021-05-21 14:20:30|6638.5|6635.7|6639.5|6636.7|6640|6637.2|6638|6635.2|68
1621600140000|2021-05-21 12:29:00|6601.5|6598.7|6601.1|6598.3|6601.5|6598.7|6601|6598.2|6
1621606840000|2021-05-21 14:20:40|6639.4|6636.6|6636.4|6633.6|6639.8|6637|6636.4|6633.6|19
1621606850000|2021-05-21 14:20:50|6634.8|6632|6633.4|6630.6|6634.8|6632|6632.5|6629.7|23
1621600150000|2021-05-21 12:29:10|6601.5|6598.7|6602.1|6599.3|6602.1|6599.3|6601.5|6598.7|11
1621606860000|2021-05-21 14:21:00|6633|6630.2|6633.8|6631|6634.8|6632|6632.8|6630|69
1621606870000|2021-05-21 14:21:10|6633.3|6630.5|6633.9|6631.1|6633.9|6631.1|6632.4|6629.6|126
1621600160000|2021-05-21 12:29:20|6602|6599.2|6602|6599.2|6602|6599.2|6602|6599.2|2
1621606880000|2021-05-21 14:21:20|6633.8|6631|6629.9|6627.1|6633.8|6631|6628.8|6626|105
1621606890000|2021-05-21 14:21:30|6630.3|6627.5|6631.8|6629|6632.3|6629.5|6630.2|6627.4|19
1621600170000|2021-05-21 12:29:30|6602.1|6599.3|6602|6599.2|6602.1|6599.3|6602|6599.2|2
1621606900000|2021-05-21 14:21:40|6631.4|6628.6|6629|6626.2|6631.4|6628.6|6628.4|6625.6|93
1621606910000|2021-05-21 14:21:50|6629.4|6626.6|6631|6628.2|6631|6628.2|6628.7|6625.9|23
1621600180000|2021-05-21 12:29:40|6602.1|6599.3|6601.5|6598.7|6602.1|6599.3|6601.5|6598.7|1
1621606920000|2021-05-21 14:22:00|6631.1|6628.3|6630.4|6627.6|6632|6629.2|6630|6627.2|30
1621606930000|2021-05-21 14:22:10|6631|6628.2|6630.5|6627.7|6632|6629.2|6630.5|6627.7|12
1621600190000|2021-05-21 12:29:50|6601|6598.2|6599.6|6596.8|6601|6598.2|6599.5|6596.7|7
1621606940000|2021-05-21 14:22:20|6630.6|6627.8|6632.9|6630.1|6633.4|6630.6|6630.6|6627.8|44
1621606950000|2021-05-21 14:22:30|6633|6630.2|6632|6629.2|6633.4|6630.6|6631.1|6628.3|7
1621600200000|2021-05-21 12:30:00|6599.7|6596.9|6600.1|6597.3|6600.1|6597.3|6599.7|6596.9|1
1621606960000|2021-05-21 14:22:40|6632.4|6629.6|6630.4|6627.6|6633.4|6630.6|6630.4|6627.6|9
1621606970000|2021-05-21 14:22:50|6630.8|6628|6631|6628.2|6633|6630.2|6630.8|6628|83
1621600210000|2021-05-21 12:30:10|6599.7|6596.9|6599.5|6596.7|6600.1|6597.3|6599.5|6596.7|14
1621606980000|2021-05-21 14:23:00|6630.9|6628.1|6629.5|6626.7|6631|6628.2|6629.4|6626.6|12
1621606990000|2021-05-21 14:23:10|6630|6627.2|6629.4|6626.6|6630|6627.2|6629.4|6626.6|15
1621600220000|2021-05-21 12:30:20|||||||||6
1621607000000|2021-05-21 14:23:20|6629.2|6626.4|6628.9|6626.1|6629.2|6626.4|6628|6625.2|74
1621607010000|2021-05-21 14:23:30|6629|6626.2|6629|6626.2|6629.8|6627|6629|6626.2|6
1621600230000|2021-05-21 12:30:30|6599.6|6596.8|6599.5|6596.7|6600|6597.2|6599.5|6596.7|9
1621607020000|2021-05-21 14:23:40|6629.5|6626.7|6628.4|6625.6|6630.4|6627.6|6628.4|6625.6|42
1621600240000|2021-05-21 12:30:40|6597.5|6594.7|6594.7|6591.9|6598|6595.2|6594.1|6591.3|83
1621607030000|2021-05-21 14:23:50|6629|6626.2|6630|6627.2|6630.5|6627.7|6629|6626.2|4
1621607040000|2021-05-21 14:24:00|6630.4|6627.6|6629.9|6627.1|6631.6|6628.8|6629.5|6626.7|38
1621600250000|2021-05-21 12:30:50|6594.6|6591.8|6594.5|6591.7|6595.1|6592.3|6594.5|6591.7|9
1621607050000|2021-05-21 14:24:10|6629.5|6626.7|6630|6627.2|6631|6628.2|6629.5|6626.7|7
1621607060000|2021-05-21 14:24:20|6629.5|6626.7|6630.4|6627.6|6630.4|6627.6|6629.4|6626.6|12
1621600260000|2021-05-21 12:31:00|6594.6|6591.8|6594.5|6591.7|6596.1|6593.3|6594.5|6591.7|35
1621607070000|2021-05-21 14:24:30|6630|6627.2|6635.6|6632.8|6636.8|6634|6629.4|6626.6|894
1621607080000|2021-05-21 14:24:40|6635.3|6632.5|6636.8|6634|6638.1|6635.3|6635.3|6632.5|195
1621600270000|2021-05-21 12:31:10|6595.6|6592.8|6595.5|6592.7|6596.5|6593.7|6595.1|6592.3|19
1621607090000|2021-05-21 14:24:50|6637|6634.2|6638.2|6635.4|6640.2|6637.4|6637|6634.2|112
1621607100000|2021-05-21 14:25:00|6638.6|6635.8|6631.7|6628.9|6639.7|6636.9|6631.2|6628.4|237
1621600280000|2021-05-21 12:31:20|6595.6|6592.8|6595.6|6592.8|6596.1|6593.3|6595.2|6592.4|2
1621607110000|2021-05-21 14:25:10|6631.8|6629|6634.1|6631.3|6635.1|6632.3|6631.8|6629|13
1621607120000|2021-05-21 14:25:20|6633.8|6631|6629.7|6626.9|6633.8|6631|6629.6|6626.8|94
1621600290000|2021-05-21 12:31:30|6595.5|6592.7|6596.5|6593.7|6596.6|6593.8|6595.1|6592.3|16
1621607130000|2021-05-21 14:25:30|6629.4|6626.6|6630.2|6627.4|6630.2|6627.4|6628.6|6625.8|200
1621607140000|2021-05-21 14:25:40|6630.7|6627.9|6631.8|6629|6631.8|6629|6630.7|6627.9|11
1621600300000|2021-05-21 12:31:40|6596.1|6593.3|6596.1|6593.3|6597.5|6594.7|6596.1|6593.3|7
1621607150000|2021-05-21 14:25:50|6632.2|6629.4|6631.6|6628.8|6632.2|6629.4|6631.6|6628.8|17
1621607160000|2021-05-21 14:26:00|6631.8|6629|6635.2|6632.4|6635.2|6632.4|6631.8|6629|52
1621600310000|2021-05-21 12:31:50|6595.7|6592.9|6595.1|6592.3|6595.7|6592.9|6595.1|6592.3|11
1621607170000|2021-05-21 14:26:10|6636.6|6633.8|6640.2|6637.4|6640.7|6637.9|6636.6|6633.8|41
1621607180000|2021-05-21 14:26:20|6640.7|6637.9|6641.7|6638.9|6642.8|6640|6640.7|6637.9|65
1621600320000|2021-05-21 12:32:00|6595.2|6592.4|6595.5|6592.7|6595.6|6592.8|6594.5|6591.7|2
1621607190000|2021-05-21 14:26:30|6641.8|6639|6639.8|6637|6641.8|6639|6639.7|6636.9|61
1621607200000|2021-05-21 14:26:40|6640.6|6637.8|6639.7|6636.9|6641.2|6638.4|6639.7|6636.9|30
1621600330000|2021-05-21 12:32:10|6594.6|6591.8|6594.6|6591.8|6594.6|6591.8|6594.6|6591.8|1
1621607210000|2021-05-21 14:26:50|6639.8|6637|6639.7|6636.9|6640.3|6637.5|6639.3|6636.5|180
1621607220000|2021-05-21 14:27:00|6639.3|6636.5|6640.4|6637.6|6640.4|6637.6|6638.4|6635.6|53
1621600340000|2021-05-21 12:32:20|6594.5|6591.7|6594.1|6591.3|6594.5|6591.7|6592.6|6589.8|17
1621607230000|2021-05-21 14:27:10|6640.3|6637.5|6640.3|6637.5|6641.8|6639|6639.8|6637|15
1621607240000|2021-05-21 14:27:20|6640.4|6637.6|6638.9|6636.1|6640.4|6637.6|6638.8|6636|10
1621600350000|2021-05-21 12:32:30|6594.5|6591.7|6594.5|6591.7|6594.5|6591.7|6593.5|6590.7|12
1621607250000|2021-05-21 14:27:30|6639.4|6636.6|6638.4|6635.6|6640.4|6637.6|6638.4|6635.6|22
1621607260000|2021-05-21 14:27:40|6638.8|6636|6639.4|6636.6|6640.3|6637.5|6638.8|6636|16
1621600360000|2021-05-21 12:32:40|6594|6591.2|6593.5|6590.7|6594.1|6591.3|6593.5|6590.7|6
1621607280000|2021-05-21 14:28:00|6639.3|6636.5|6638.9|6636.1|6639.9|6637.1|6638.3|6635.5|57
1621607290000|2021-05-21 14:28:10|6638.8|6636|6640.8|6638|6640.8|6638|6638.4|6635.6|45
1621600370000|2021-05-21 12:32:50|6594.1|6591.3|6594.1|6591.3|6594.1|6591.3|6593.7|6590.9|5
1621607300000|2021-05-21 14:28:20|6642.6|6639.8|6642.8|6640|6643.8|6641|6641.8|6639|28
1621607310000|2021-05-21 14:28:30|6642.2|6639.4|6641.1|6638.3|6642.3|6639.5|6640.7|6637.9|21
1621600380000|2021-05-21 12:33:00|6594|6591.2|6594.5|6591.7|6594.5|6591.7|6594|6591.2|2
1621607320000|2021-05-21 14:28:40|6640.2|6637.4|6642.3|6639.5|6642.3|6639.5|6640.2|6637.4|8
1621607330000|2021-05-21 14:28:50|6642.2|6639.4|6643.4|6640.6|6643.8|6641|6642.2|6639.4|34
1621600390000|2021-05-21 12:33:10|6594|6591.2|6593.5|6590.7|6594|6591.2|6593.5|6590.7|27
1621607340000|2021-05-21 14:29:00|6643.8|6641|6643.2|6640.4|6643.8|6641|6642.2|6639.4|18
1621607350000|2021-05-21 14:29:10|6643.4|6640.6|6646.8|6644|6646.8|6644|6642.8|6640|182
1621600400000|2021-05-21 12:33:20|6593|6590.2|6594.1|6591.3|6594.1|6591.3|6593|6590.2|4
1621607360000|2021-05-21 14:29:20|6646.7|6643.9|6646.2|6643.4|6647.8|6645|6646.2|6643.4|40
1621607370000|2021-05-21 14:29:30|6646.1|6643.3|6646.3|6643.5|6647.2|6644.4|6645.7|6642.9|20
1621600410000|2021-05-21 12:33:30|6594.5|6591.7|6593.6|6590.8|6594.5|6591.7|6593|6590.2|14
1621607380000|2021-05-21 14:29:40|6647.2|6644.4|6646.6|6643.8|6647.2|6644.4|6645.6|6642.8|17
1621607390000|2021-05-21 14:29:50|6645.4|6642.6|6646.8|6644|6648.4|6645.6|6644.6|6641.8|266
1621600420000|2021-05-21 12:33:40|6594.1|6591.3|6595.5|6592.7|6595.5|6592.7|6594.1|6591.3|86
1621607400000|2021-05-21 14:30:00|6647.2|6644.4|6647.7|6644.9|6649.4|6646.6|6646.8|6644|62
1621607410000|2021-05-21 14:30:10|6647.3|6644.5|6650.8|6648|6650.8|6648|6647.3|6644.5|46
1621600430000|2021-05-21 12:33:50|6594.5|6591.7|6594.1|6591.3|6594.5|6591.7|6594.1|6591.3|11
1621607420000|2021-05-21 14:30:20|6650.9|6648.1|6650.8|6648|6652.4|6649.6|6650.7|6647.9|29
1621607430000|2021-05-21 14:30:30|6650.9|6648.1|6651.2|6648.4|6652.8|6650|6650.4|6647.6|21
1621600440000|2021-05-21 12:34:00|6594.6|6591.8|6595.5|6592.7|6595.5|6592.7|6594.5|6591.7|9
1621607440000|2021-05-21 14:30:40|6651.6|6648.8|6649.8|6647|6651.8|6649|6649.8|6647|8
1621607450000|2021-05-21 14:30:50|6650.2|6647.4|6648.6|6645.8|6650.2|6647.4|6648.2|6645.4|50
1621600450000|2021-05-21 12:34:10|||||||||5
1621607460000|2021-05-21 14:31:00|6648.2|6645.4|6649.8|6647|6650.8|6648|6648.2|6645.4|21
1621607470000|2021-05-21 14:31:10|6649.7|6646.9|6651.2|6648.4|6651.8|6649|6649.7|6646.9|13
1621600460000|2021-05-21 12:34:20|6594.6|6591.8|6593.5|6590.7|6594.6|6591.8|6593.5|6590.7|4
1621607480000|2021-05-21 14:31:20|6651.3|6648.5|6649.7|6646.9|6651.8|6649|6649.3|6646.5|46
1621607490000|2021-05-21 14:31:30|6649.8|6647|6649.2|6646.4|6649.8|6647|6649.2|6646.4|2
1621600470000|2021-05-21 12:34:30|6593.1|6590.3|6593.5|6590.7|6593.6|6590.8|6593.1|6590.3|2
1621607500000|2021-05-21 14:31:40|6648.8|6646|6649.4|6646.6|6650.8|6648|6648.3|6645.5|85
1621607510000|2021-05-21 14:31:50|6649.3|6646.5|6651.8|6649|6651.8|6649|6649.3|6646.5|11
1621600480000|2021-05-21 12:34:40|6593.1|6590.3|6591.7|6588.9|6593.1|6590.3|6591.5|6588.7|5
1621607520000|2021-05-21 14:32:00|6651.9|6649.1|6652.2|6649.4|6652.8|6650|6651.8|6649|20
1621607530000|2021-05-21 14:32:10|6652.7|6649.9|6653.2|6650.4|6655.7|6652.9|6652.7|6649.9|35
1621600490000|2021-05-21 12:34:50|6592.5|6589.7|6592.5|6589.7|6592.5|6589.7|6592.1|6589.3|3
1621607540000|2021-05-21 14:32:20|6653.3|6650.5|6654.3|6651.5|6654.3|6651.5|6653.2|6650.4|17
1621607550000|2021-05-21 14:32:30|6654.2|6651.4|6654.2|6651.4|6654.3|6651.5|6654.2|6651.4|6
1621600500000|2021-05-21 12:35:00|6593.5|6590.7|6594.5|6591.7|6594.5|6591.7|6593.5|6590.7|12
1621607560000|2021-05-21 14:32:40|6653.8|6651|6654.8|6652|6654.8|6652|6653.3|6650.5|43
1621607570000|2021-05-21 14:32:50|6655.4|6652.6|6655.8|6653|6655.9|6653.1|6654.4|6651.6|8
1621600510000|2021-05-21 12:35:10|6594.4|6591.6|6593.9|6591.1|6594.4|6591.6|6593.9|6591.1|7
1621607580000|2021-05-21 14:33:00|6655.4|6652.6|6656.2|6653.4|6656.8|6654|6654.7|6651.9|9
1621607590000|2021-05-21 14:33:10|6655.9|6653.1|6655.8|6653|6656.7|6653.9|6655.8|6653|6
1621600520000|2021-05-21 12:35:20|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|6593.5|6590.7|2
1621607600000|2021-05-21 14:33:20|6655.3|6652.5|6654.5|6651.7|6655.8|6653|6654.3|6651.5|32
1621607610000|2021-05-21 14:33:30|6654.9|6652.1|6653.7|6650.9|6654.9|6652.1|6652.8|6650|22
1621600530000|2021-05-21 12:35:30|6594.5|6591.7|6592.6|6589.8|6594.5|6591.7|6592.5|6589.7|64
1621607620000|2021-05-21 14:33:40|6653.2|6650.4|6654.9|6652.1|6655.3|6652.5|6653.2|6650.4|27
1621607630000|2021-05-21 14:33:50|6655.2|6652.4|6655.3|6652.5|6655.8|6653|6654.8|6652|16
1621600540000|2021-05-21 12:35:40|6592.5|6589.7|6592.6|6589.8|6592.6|6589.8|6592.5|6589.7|1
1621607640000|2021-05-21 14:34:00|6655.7|6652.9|6655.4|6652.6|6656.7|6653.9|6654.8|6652|51
1621607650000|2021-05-21 14:34:10|6656.6|6653.8|6659.2|6656.4|6659.2|6656.4|6656.6|6653.8|54
1621600550000|2021-05-21 12:35:50|6593.1|6590.3|6592.1|6589.3|6593.1|6590.3|6591.5|6588.7|87
1621607660000|2021-05-21 14:34:20|6659.6|6656.8|6661.8|6659|6666.4|6660.5|6659.6|6656.4|231
1621607670000|2021-05-21 14:34:30|6661.9|6659.1|6663.8|6661|6663.9|6661.1|6661.9|6659.1|121
1621600570000|2021-05-21 12:36:10|6592.6|6589.8|6591.5|6588.7|6592.6|6589.8|6590.9|6588.1|936
1621607680000|2021-05-21 14:34:40|6663.9|6661.1|6663.8|6661|6664.4|6661.6|6663.8|6661|43
1621607690000|2021-05-21 14:34:50|6663|6660.2|6662.8|6660|6663.8|6661|6662.8|6660|11
1621600580000|2021-05-21 12:36:20|6591.8|6589|6591.4|6588.6|6591.9|6589.1|6591.3|6588.5|3
1621607700000|2021-05-21 14:35:00|6663.2|6660.4|6658.7|6655.9|6663.3|6660.5|6658.2|6655.4|67
1621600590000|2021-05-21 12:36:30|6591.3|6588.5|6589.9|6587.1|6591.3|6588.5|6589.3|6586.5|703
1621607710000|2021-05-21 14:35:10|6658.6|6655.8|6653.3|6650.5|6658.7|6655.9|6652.7|6649.9|285
1621607720000|2021-05-21 14:35:20|6654.2|6651.4|6654.2|6651.4|6655.6|6652.8|6653.7|6650.9|2
1621600600000|2021-05-21 12:36:40|6589.4|6586.6|6589.3|6586.5|6589.5|6586.7|6589.3|6586.5|32
1621607730000|2021-05-21 14:35:30|6653.8|6651|6655.8|6653|6655.8|6653|6653.8|6651|27
1621607740000|2021-05-21 14:35:40|6655.2|6652.4|6655.2|6652.4|6655.3|6652.5|6654.7|6651.9|27
1621600610000|2021-05-21 12:36:50|6590.3|6587.5|6588.9|6586.1|6590.3|6587.5|6588.5|6585.7|28
1621607750000|2021-05-21 14:35:50|6655.8|6653|6653.6|6650.8|6655.8|6653|6653.6|6650.8|28
1621607760000|2021-05-21 14:36:00|6653.7|6650.9|6652.7|6649.9|6653.8|6651|6651.7|6648.9|7
1621600620000|2021-05-21 12:37:00|6588.8|6586|6587.8|6585|6588.8|6586|6587.8|6585|30
1621607770000|2021-05-21 14:36:10|6652.8|6650|6653.6|6650.8|6653.8|6651|6652.7|6649.9|10
1621607780000|2021-05-21 14:36:20|6653.1|6650.3|6651.2|6648.4|6653.2|6650.4|6650.6|6647.8|3
1621600630000|2021-05-21 12:37:10|6587.5|6584.7|6587.8|6585|6587.9|6585.1|6587.5|6584.7|1
1621607790000|2021-05-21 14:36:30|6651.1|6648.3|6651.1|6648.3|6651.6|6648.8|6650.3|6647.5|18
1621607800000|2021-05-21 14:36:40|6650.8|6648|6647.6|6644.8|6650.8|6648|6647.6|6644.8|11
1621600650000|2021-05-21 12:37:30|6587.4|6584.6|6587.5|6584.7|6587.5|6584.7|6586.9|6584.1|7
1621607810000|2021-05-21 14:36:50|6647.5|6644.7|6647.1|6644.3|6647.5|6644.7|6646.6|6643.8|16
1621607820000|2021-05-21 14:37:00|6646.7|6643.9|6644.8|6642|6646.7|6643.9|6643.6|6640.8|61
1621600660000|2021-05-21 12:37:40|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|0
1621607830000|2021-05-21 14:37:10|6645.2|6642.4|6644.7|6641.9|6645.2|6642.4|6643.8|6641|13
1621607840000|2021-05-21 14:37:20|6644.2|6641.4|6641.8|6639|6644.7|6641.9|6641.7|6638.9|10
1621600670000|2021-05-21 12:37:50|6588.5|6585.7|6588.5|6585.7|6588.5|6585.7|6588.5|6585.7|7
1621607850000|2021-05-21 14:37:30|6642.2|6639.4|6642.7|6639.9|6643.3|6640.5|6642.2|6639.4|31
1621600680000|2021-05-21 12:38:00|6588.9|6586.1|6588.9|6586.1|6589.4|6586.6|6588.9|6586.1|10
1621607860000|2021-05-21 14:37:40|6642.8|6640|6644.8|6642|6644.8|6642|6642.8|6640|47
1621607870000|2021-05-21 14:37:50|6645.1|6642.3|6640.6|6637.8|6645.1|6642.3|6640.6|6637.8|11
1621600690000|2021-05-21 12:38:10|6588.8|6586|6587.9|6585.1|6588.8|6586|6587.9|6585.1|4
1621607880000|2021-05-21 14:38:00|6640.2|6637.4|6638.6|6635.8|6640.3|6637.5|6637.3|6634.5|144
1621607890000|2021-05-21 14:38:10|6637.7|6634.9|6638.8|6636|6639.2|6636.4|6637.6|6634.8|50
1621600700000|2021-05-21 12:38:20|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|1
1621607900000|2021-05-21 14:38:20|6638.2|6635.4|6637.7|6634.9|6638.8|6636|6637.6|6634.8|14
1621607910000|2021-05-21 14:38:30|6636.5|6633.7|6636.4|6633.6|6638.2|6635.4|6636.2|6633.4|119
1621600710000|2021-05-21 12:38:30|6587.3|6584.5|6588.5|6585.7|6588.5|6585.7|6587.3|6584.5|7
1621607920000|2021-05-21 14:38:40|6637.2|6634.4|6639.1|6636.3|6639.3|6636.5|6637.2|6634.4|18
1621607930000|2021-05-21 14:38:50|6638.7|6635.9|6632.3|6629.5|6638.7|6635.9|6632.2|6629.4|117
1621600720000|2021-05-21 12:38:40|6588.3|6585.5|6587.9|6585.1|6588.9|6586.1|6587.3|6584.5|102
1621607940000|2021-05-21 14:39:00|6632.7|6629.9|6636.7|6633.9|6636.7|6633.9|6632.7|6629.9|79
1621607950000|2021-05-21 14:39:10|6635.7|6632.9|6634.7|6631.9|6635.7|6632.9|6634.7|6631.9|17
1621600730000|2021-05-21 12:38:50|6588.4|6585.6|6588.5|6585.7|6588.5|6585.7|6588.4|6585.6|1
1621607960000|2021-05-21 14:39:20|6635.2|6632.4|6638.4|6635.6|6638.9|6636.1|6635.2|6632.4|500
1621607970000|2021-05-21 14:39:30|6638.5|6635.7|6638.9|6636.1|6640.9|6638.1|6637.9|6635.1|85
1621600740000|2021-05-21 12:39:00|6589.3|6586.5|6589.5|6586.7|6590.3|6587.5|6589.3|6586.5|13
1621607980000|2021-05-21 14:39:40|6639|6636.2|6640.9|6638.1|6641.4|6638.6|6638.9|6636.1|42
1621600750000|2021-05-21 12:39:10|6589.4|6586.6|6589.9|6587.1|6589.9|6587.1|6589.4|6586.6|13
1621607990000|2021-05-21 14:39:50|6641.5|6638.7|6639.9|6637.1|6643|6640.2|6639.4|6636.6|132
1621608000000|2021-05-21 14:40:00|6639.8|6637|6639.3|6636.5|6641.4|6638.6|6638.4|6635.6|44
1621600760000|2021-05-21 12:39:20|6590|6587.2|6590.4|6587.6|6590.4|6587.6|6590|6587.2|1
1621608010000|2021-05-21 14:40:10|6639.9|6637.1|6640.4|6637.6|6640.4|6637.6|6637.8|6635|18
1621608020000|2021-05-21 14:40:20|6639.4|6636.6|6638.8|6636|6640.2|6637.4|6637.8|6635|39
1621600770000|2021-05-21 12:39:30|6590.3|6587.5|6591.4|6588.6|6592.9|6590.1|6589.9|6587.1|19
1621608030000|2021-05-21 14:40:30|6638.9|6636.1|6636.5|6633.7|6638.9|6636.1|6636.3|6633.5|14
1621608040000|2021-05-21 14:40:40|6636.9|6634.1|6637.8|6635|6637.8|6635|6635.8|6633|28
1621600780000|2021-05-21 12:39:40|6591.5|6588.7|6591.5|6588.7|6591.5|6588.7|6591.3|6588.5|4
1621608050000|2021-05-21 14:40:50|6638.4|6635.6|6638.3|6635.5|6639.9|6637.1|6637.9|6635.1|41
1621608060000|2021-05-21 14:41:00|6637.8|6635|6635.9|6633.1|6637.9|6635.1|6634.8|6632|32
1621600790000|2021-05-21 12:39:50|6592|6589.2|6592.4|6589.6|6593.5|6590.7|6592|6589.2|7
1621608070000|2021-05-21 14:41:10|6635.8|6633|6633.2|6630.4|6635.8|6633|6632.8|6630|96
1621608080000|2021-05-21 14:41:20|6632.8|6630|6632.7|6629.9|6633.8|6631|6631.8|6629|18
1621600800000|2021-05-21 12:40:00|6592.3|6589.5|6591.9|6589.1|6592.5|6589.7|6591.9|6589.1|4
1621608090000|2021-05-21 14:41:30|6632.8|6630|6631.2|6628.4|6632.8|6630|6630.1|6627.3|155
1621608100000|2021-05-21 14:41:40|6630.9|6628.1|6632.8|6630|6632.8|6630|6630.8|6628|11
1621600810000|2021-05-21 12:40:10|6591.4|6588.6|6590.4|6587.6|6591.4|6588.6|6589.9|6587.1|17
1621608110000|2021-05-21 14:41:50|6632.9|6630.1|6634.8|6632|6634.9|6632.1|6632.9|6630.1|71
1621608120000|2021-05-21 14:42:00|6634.9|6632.1|6635.8|6633|6637.4|6634.6|6634.9|6632.1|108
1621600820000|2021-05-21 12:40:20|6590.5|6587.7|6590.4|6587.6|6590.5|6587.7|6589.3|6586.5|17
1621608130000|2021-05-21 14:42:10|6635.9|6633.1|6634.6|6631.8|6636.3|6633.5|6634.6|6631.8|17
1621608140000|2021-05-21 14:42:20|6634.2|6631.4|6633.2|6630.4|6634.6|6631.8|6633.1|6630.3|207
1621600830000|2021-05-21 12:40:30|6590.3|6587.5|6589.5|6586.7|6590.5|6587.7|6588.5|6585.7|56
1621608150000|2021-05-21 14:42:30|6633.6|6630.8|6633.2|6630.4|6634.2|6631.4|6633.2|6630.4|19
1621608160000|2021-05-21 14:42:40|6633.6|6630.8|6634.2|6631.4|6634.6|6631.8|6633.6|6630.8|11
1621600840000|2021-05-21 12:40:40|6589.6|6586.8|6588.4|6585.6|6590.5|6587.7|6588.4|6585.6|6
1621608170000|2021-05-21 14:42:50|6633.8|6631|6631.3|6628.5|6633.8|6631|6631.3|6628.5|67
1621608180000|2021-05-21 14:43:00|6631.7|6628.9|6629.8|6627|6631.8|6629|6629.2|6626.4|103
1621600850000|2021-05-21 12:40:50|6588.5|6585.7|6588.4|6585.6|6588.5|6585.7|6588.4|6585.6|1
1621608190000|2021-05-21 14:43:10|6629.4|6626.6|6631.7|6628.9|6631.7|6628.9|6629.4|6626.6|20
1621608200000|2021-05-21 14:43:20|6632.2|6629.4|6631.2|6628.4|6632.2|6629.4|6631.2|6628.4|5
1621600860000|2021-05-21 12:41:00|6588.3|6585.5|6588.4|6585.6|6588.4|6585.6|6587.8|6585|6
1621608210000|2021-05-21 14:43:30|6631.3|6628.5|6631.2|6628.4|6632.3|6629.5|6631.2|6628.4|12
1621608220000|2021-05-21 14:43:40|6632.8|6630|6634.8|6632|6635.2|6632.4|6632.8|6630|85
1621600870000|2021-05-21 12:41:10|6589.2|6586.4|6590.3|6587.5|6590.4|6587.6|6589.2|6586.4|7
1621608230000|2021-05-21 14:43:50|6634.4|6631.6|6633.2|6630.4|6634.4|6631.6|6633.2|6630.4|11
1621608240000|2021-05-21 14:44:00|6632.8|6630|6632.3|6629.5|6632.8|6630|6630.3|6627.5|68
1621600880000|2021-05-21 12:41:20|6590.5|6587.7|6589.5|6586.7|6590.5|6587.7|6589.4|6586.6|22
1621608250000|2021-05-21 14:44:10|6632.7|6629.9|6632.8|6630|6634.2|6631.4|6632.3|6629.5|14
1621608260000|2021-05-21 14:44:20|6633.1|6630.3|6634.2|6631.4|6634.2|6631.4|6633.1|6630.3|23
1621600890000|2021-05-21 12:41:30|6589.3|6586.5|6590.9|6588.1|6591.5|6588.7|6589.3|6586.5|35
1621608270000|2021-05-21 14:44:30|6633.8|6631|6633.2|6630.4|6634.2|6631.4|6633.2|6630.4|7
1621608280000|2021-05-21 14:44:40|6633.7|6630.9|6632.8|6630|6633.8|6631|6632.2|6629.4|3
1621600900000|2021-05-21 12:41:40|6590.4|6587.6|6589.9|6587.1|6590.4|6587.6|6589.8|6587|16
1621608290000|2021-05-21 14:44:50|6632.9|6630.1|6631.4|6628.6|6633.8|6631|6631.3|6628.5|62
1621608300000|2021-05-21 14:45:00|6630.2|6627.4|6629.2|6626.4|6631.7|6628.9|6629.2|6626.4|70
1621600910000|2021-05-21 12:41:50|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|6589.3|6586.5|3
1621608310000|2021-05-21 14:45:10|6629.4|6626.6|6629.2|6626.4|6631.2|6628.4|6629.2|6626.4|16
1621608320000|2021-05-21 14:45:20|6628.8|6626|6629.8|6627|6629.8|6627|6628.6|6625.8|49
1621600920000|2021-05-21 12:42:00|6590.4|6587.6|6590.3|6587.5|6590.4|6587.6|6590.3|6587.5|1
1621608330000|2021-05-21 14:45:30|6630.2|6627.4|6629.7|6626.9|6631.3|6628.5|6629.7|6626.9|17
1621608340000|2021-05-21 14:45:40|6629.6|6626.8|6629.3|6626.5|6629.6|6626.8|6629.2|6626.4|7
1621600930000|2021-05-21 12:42:10|6590.4|6587.6|6590.4|6587.6|6590.4|6587.6|6589.9|6587.1|1
1621608350000|2021-05-21 14:45:50|6630.2|6627.4|6628.8|6626|6631.2|6628.4|6628.7|6625.9|21
1621608360000|2021-05-21 14:46:00|6629.2|6626.4|6630.3|6627.5|6631.8|6629|6629.2|6626.4|31
1621600940000|2021-05-21 12:42:20|6590.3|6587.5|6590.3|6587.5|6590.3|6587.5|6590.3|6587.5|0
1621608370000|2021-05-21 14:46:10|6630.2|6627.4|6631.6|6628.8|6632.2|6629.4|6630.2|6627.4|11
1621608380000|2021-05-21 14:46:20|6631.7|6628.9|6632.3|6629.5|6632.7|6629.9|6631.7|6628.9|11
1621600950000|2021-05-21 12:42:30|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|6589.9|6587.1|0
1621608390000|2021-05-21 14:46:30|6632.7|6629.9|6631.8|6629|6632.7|6629.9|6631.6|6628.8|11
1621608400000|2021-05-21 14:46:40|6631.7|6628.9|6631.7|6628.9|6631.8|6629|6631.6|6628.8|1
1621600960000|2021-05-21 12:42:40|6590.3|6587.5|6591.4|6588.6|6592.3|6589.5|6590.3|6587.5|7
1621608410000|2021-05-21 14:46:50|6631.6|6628.8|6632.7|6629.9|6633.7|6630.9|6631.6|6628.8|34
1621608420000|2021-05-21 14:47:00|6632.8|6630|6628.7|6625.9|6633.8|6631|6628.7|6625.9|27
1621600970000|2021-05-21 12:42:50|6591.5|6588.7|6591.5|6588.7|6592.3|6589.5|6590.9|6588.1|22
1621608430000|2021-05-21 14:47:10|6629.2|6626.4|6631.2|6628.4|6631.7|6628.9|6629.2|6626.4|14
1621608440000|2021-05-21 14:47:20|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|3
1621600980000|2021-05-21 12:43:00|6591.9|6589.1|6591.9|6589.1|6593.3|6590.5|6591.9|6589.1|29
1621608450000|2021-05-21 14:47:30|||||||||1
1621608460000|2021-05-21 14:47:40|6631.2|6628.4|6633.7|6630.9|6633.7|6630.9|6631.2|6628.4|91
1621600990000|2021-05-21 12:43:10|6592.1|6589.3|6592.4|6589.6|6592.5|6589.7|6592.1|6589.3|4
1621608470000|2021-05-21 14:47:50|6633.6|6630.8|6633.6|6630.8|6634.6|6631.8|6633.3|6630.5|13
1621608480000|2021-05-21 14:48:00|6632.8|6630|6632.2|6629.4|6633.7|6630.9|6631.2|6628.4|40
1621601000000|2021-05-21 12:43:20|6592.3|6589.5|6593.4|6590.6|6593.4|6590.6|6592|6589.2|1
1621608490000|2021-05-21 14:48:10|6632.6|6629.8|6631.7|6628.9|6632.6|6629.8|6630.7|6627.9|22
1621608500000|2021-05-21 14:48:20|6631.2|6628.4|6632.3|6629.5|6632.8|6630|6631.2|6628.4|63
1621601010000|2021-05-21 12:43:30|6593.3|6590.5|6592.9|6590.1|6593.4|6590.6|6592.9|6590.1|2
1621608510000|2021-05-21 14:48:30|6632.7|6629.9|6631.7|6628.9|6632.7|6629.9|6630.3|6627.5|28
1621608520000|2021-05-21 14:48:40|6631.8|6629|6633.7|6630.9|6634.2|6631.4|6631.8|6629|12
1621601020000|2021-05-21 12:43:40|6592.3|6589.5|6592.3|6589.5|6592.3|6589.5|6592.3|6589.5|7
1621608530000|2021-05-21 14:48:50|6633.6|6630.8|6634.6|6631.8|6634.6|6631.8|6633.6|6630.8|10
1621608540000|2021-05-21 14:49:00|6634.2|6631.4|6636.8|6634|6636.8|6634|6633.6|6630.8|14
1621601030000|2021-05-21 12:43:50|6591.5|6588.7|6590.5|6587.7|6591.5|6588.7|6590.4|6587.6|8
1621608550000|2021-05-21 14:49:10|6637.6|6634.8|6640.6|6637.8|6640.8|6638|6637.6|6634.8|89
1621601040000|2021-05-21 12:44:00|6590.3|6587.5|6591.4|6588.6|6591.5|6588.7|6590.3|6587.5|14
1621608560000|2021-05-21 14:49:20|6640.8|6638|6644.3|6641.5|6644.8|6642|6640.7|6637.9|371
1621608570000|2021-05-21 14:49:30|6644.7|6641.9|6643.3|6640.5|6644.8|6642|6642.8|6640|22
1621601050000|2021-05-21 12:44:10|6591.5|6588.7|6591.5|6588.7|6592.5|6589.7|6591.4|6588.6|6
1621608580000|2021-05-21 14:49:40|6643.6|6640.8|6644.7|6641.9|6644.7|6641.9|6643.6|6640.8|4
1621608590000|2021-05-21 14:49:50|6644.2|6641.4|6644.3|6641.5|6645.3|6642.5|6643.7|6640.9|52
1621601060000|2021-05-21 12:44:20|6592|6589.2|6592.3|6589.5|6592.4|6589.6|6591.9|6589.1|1
1621608600000|2021-05-21 14:50:00|6644.7|6641.9|6645.7|6642.9|6647.3|6644.5|6644.7|6641.9|40
1621601070000|2021-05-21 12:44:30|6592.5|6589.7|6592.5|6589.7|6592.5|6589.7|6592.5|6589.7|4
1621608610000|2021-05-21 14:50:10|6645.3|6642.5|6645.7|6642.9|6645.8|6643|6645.2|6642.4|21
1621608620000|2021-05-21 14:50:20|6645.6|6642.8|6645.3|6642.5|6645.6|6642.8|6644.3|6641.5|11
1621601080000|2021-05-21 12:44:40|6592.6|6589.8|6593.3|6590.5|6593.5|6590.7|6592.6|6589.8|7
1621608630000|2021-05-21 14:50:30|6645.4|6642.6|6647.3|6644.5|6647.3|6644.5|6645.2|6642.4|30
1621608640000|2021-05-21 14:50:40|6647.6|6644.8|6647.7|6644.9|6648.1|6645.3|6646.7|6643.9|45
1621601090000|2021-05-21 12:44:50|6593.4|6590.6|6593.5|6590.7|6593.5|6590.7|6593.3|6590.5|2
1621608650000|2021-05-21 14:50:50|6647.8|6645|6647.7|6644.9|6648.8|6646|6647.6|6644.8|28
1621608660000|2021-05-21 14:51:00|6646.7|6643.9|6644.3|6641.5|6646.8|6644|6644.3|6641.5|65
1621601100000|2021-05-21 12:45:00|6593.9|6591.1|6593.5|6590.7|6594|6591.2|6593.5|6590.7|9
1621608670000|2021-05-21 14:51:10|6645.5|6642.7|6645.2|6642.4|6645.7|6642.9|6643.8|6641|18
1621608680000|2021-05-21 14:51:20|6645.3|6642.5|6647.3|6644.5|6647.3|6644.5|6644.3|6641.5|42
1621601110000|2021-05-21 12:45:10|6594.5|6591.7|6594.3|6591.5|6594.8|6592|6594.3|6591.5|3
1621608690000|2021-05-21 14:51:30|6648.1|6645.3|6651.3|6648.5|6652.2|6649.4|6648.1|6645.3|73
1621608700000|2021-05-21 14:51:40|6650.8|6648|6650.2|6647.4|6652.1|6649.3|6650.2|6647.4|27
1621601120000|2021-05-21 12:45:20|6594.4|6591.6|6592.8|6590|6594.4|6591.6|6592.3|6589.5|3
1621608710000|2021-05-21 14:51:50|6650.3|6647.5|6650.2|6647.4|6650.8|6648|6649.7|6646.9|34
1621601130000|2021-05-21 12:45:30|6592.9|6590.1|6592.4|6589.6|6592.9|6590.1|6592.4|6589.6|6
1621608720000|2021-05-21 14:52:00|6650.3|6647.5|6651.6|6648.8|6651.8|6649|6650.2|6647.4|12
1621608730000|2021-05-21 14:52:10|6650.4|6647.6|6648.2|6645.4|6650.6|6647.8|6648.2|6645.4|25
1621601140000|2021-05-21 12:45:40|6592.3|6589.5|6592.4|6589.6|6592.4|6589.6|6592.3|6589.5|1
1621608740000|2021-05-21 14:52:20|6648.7|6645.9|6643.7|6640.9|6649.2|6646.4|6642.7|6639.9|24
1621608750000|2021-05-21 14:52:30|6643.6|6640.8|6638.8|6636|6643.7|6640.9|6638.6|6635.8|257
1621601150000|2021-05-21 12:45:50|6592.5|6589.7|6594.3|6591.5|6594.5|6591.7|6592.4|6589.6|15
1621608760000|2021-05-21 14:52:40|6639.3|6636.5|6638.7|6635.9|6639.8|6637|6638.6|6635.8|20
1621608770000|2021-05-21 14:52:50|6638.8|6636|6640.3|6637.5|6640.8|6638|6638.2|6635.4|37
1621601160000|2021-05-21 12:46:00|6594.4|6591.6|6593.9|6591.1|6594.4|6591.6|6593.8|6591|1
1621608780000|2021-05-21 14:53:00|6640.4|6637.6|6641.3|6638.5|6642.3|6639.5|6640.3|6637.5|26
1621608790000|2021-05-21 14:53:10|6642.2|6639.4|6641.1|6638.3|6642.2|6639.4|6640.1|6637.3|18
1621601170000|2021-05-21 12:46:10|6594.4|6591.6|6595.4|6592.6|6595.9|6593.1|6594.4|6591.6|43
1621608800000|2021-05-21 14:53:20|6641.2|6638.4|6645.2|6642.4|6645.3|6642.5|6640.7|6637.9|38
1621608810000|2021-05-21 14:53:30|6645.1|6642.3|6643.3|6640.5|6645.1|6642.3|6643.2|6640.4|7
1621601180000|2021-05-21 12:46:20|6595.9|6593.1|6595.8|6593|6595.9|6593.1|6595.8|6593|0
1621608820000|2021-05-21 14:53:40|6644.5|6641.7|6641.8|6639|6644.8|6642|6641.8|6639|16
1621608830000|2021-05-21 14:53:50|6642.3|6639.5|6641.7|6638.9|6642.8|6640|6641.3|6638.5|30
1621601190000|2021-05-21 12:46:30|6595.4|6592.6|6595.4|6592.6|6595.4|6592.6|6595.4|6592.6|2
1621608840000|2021-05-21 14:54:00|6641.8|6639|6639.3|6636.5|6642.2|6639.4|6639.2|6636.4|31
1621601200000|2021-05-21 12:46:40|6595.3|6592.5|6594.9|6592.1|6595.3|6592.5|6594.3|6591.5|53
1621608850000|2021-05-21 14:54:10|6639.2|6636.4|6638.7|6635.9|6639.8|6637|6638.7|6635.9|17
1621608860000|2021-05-21 14:54:20|6638.6|6635.8|6638.7|6635.9|6638.7|6635.9|6638.2|6635.4|11
1621601210000|2021-05-21 12:46:50|||||||||4
1621608870000|2021-05-21 14:54:30|6638.8|6636|6642.2|6639.4|6643.2|6640.4|6638.8|6636|40
1621608880000|2021-05-21 14:54:40|6641.7|6638.9|6640.7|6637.9|6642.1|6639.3|6640.7|6637.9|36
1621601220000|2021-05-21 12:47:00|6595.3|6592.5|6595.3|6592.5|6595.3|6592.5|6595.3|6592.5|60
1621608890000|2021-05-21 14:54:50|6640.6|6637.8|6641.1|6638.3|6641.2|6638.4|6639.7|6636.9|3
1621608900000|2021-05-21 14:55:00|6641.2|6638.4|6646.8|6644|6646.8|6644|6641.1|6638.3|34
1621601230000|2021-05-21 12:47:10|6597.3|6594.5|6598.9|6596.1|6599.9|6597.1|6597.3|6594.5|115
1621608910000|2021-05-21 14:55:10|6646.9|6644.1|6649.2|6646.4|6649.8|6647|6646.9|6644.1|46
1621608920000|2021-05-21 14:55:20|6649.1|6646.3|6648.7|6645.9|6649.2|6646.4|6648.1|6645.3|7
1621601240000|2021-05-21 12:47:20|6598.3|6595.5|6597.3|6594.5|6598.9|6596.1|6597.3|6594.5|19
1621608930000|2021-05-21 14:55:30|6648.8|6646|6648.3|6645.5|6650.2|6647.4|6648.2|6645.4|21
1621608940000|2021-05-21 14:55:40|6649.2|6646.4|6647.7|6644.9|6649.7|6646.9|6647.6|6644.8|28
1621601250000|2021-05-21 12:47:30|6597.9|6595.1|6597.3|6594.5|6597.9|6595.1|6597.3|6594.5|13
1621608950000|2021-05-21 14:55:50|6647.6|6644.8|6645.8|6643|6647.8|6645|6645.6|6642.8|39
1621608960000|2021-05-21 14:56:00|6646.2|6643.4|6645.7|6642.9|6647.6|6644.8|6645.7|6642.9|15
1621601260000|2021-05-21 12:47:40|6597.4|6594.6|6596.8|6594|6597.4|6594.6|6596.3|6593.5|1
1621608970000|2021-05-21 14:56:10|6645.6|6642.8|6646.1|6643.3|6646.2|6643.4|6645.6|6642.8|8
1621608980000|2021-05-21 14:56:20|6645.6|6642.8|6644.7|6641.9|6645.7|6642.9|6643.6|6640.8|9
1621601270000|2021-05-21 12:47:50|6596.9|6594.1|6596.4|6593.6|6596.9|6594.1|6596.3|6593.5|0
1621608990000|2021-05-21 14:56:30|6645.1|6642.3|6643.7|6640.9|6645.1|6642.3|6643.7|6640.9|20
1621609000000|2021-05-21 14:56:40|6644.1|6641.3|6644.2|6641.4|6644.2|6641.4|6643.7|6640.9|8
1621601280000|2021-05-21 12:48:00|6596.3|6593.5|6597.3|6594.5|6597.4|6594.6|6596.3|6593.5|5
1621609010000|2021-05-21 14:56:50|6644.6|6641.8|6642.6|6639.8|6644.7|6641.9|6642.6|6639.8|4
1621601290000|2021-05-21 12:48:10|6596.9|6594.1|6596.8|6594|6596.9|6594.1|6596.4|6593.6|5
1621609020000|2021-05-21 14:57:00|6641.7|6638.9|6639.7|6636.9|6641.7|6638.9|6639.2|6636.4|58
1621609030000|2021-05-21 14:57:10|6639.8|6637|6638.6|6635.8|6640.2|6637.4|6638.6|6635.8|19
1621601300000|2021-05-21 12:48:20|6596.3|6593.5|6596.8|6594|6596.8|6594|6596.3|6593.5|1
1621609040000|2021-05-21 14:57:20|6638.2|6635.4|6637.8|6635|6638.7|6635.9|6636.7|6633.9|31
1621609050000|2021-05-21 14:57:30|6638.2|6635.4|6636.2|6633.4|6638.2|6635.4|6636.2|6633.4|35
1621601310000|2021-05-21 12:48:30|6596.9|6594.1|6597.9|6595.1|6597.9|6595.1|6596.9|6594.1|1
1621609060000|2021-05-21 14:57:40|6636.8|6634|6638.3|6635.5|6638.7|6635.9|6636.6|6633.8|4
1621601320000|2021-05-21 12:48:40|6598.3|6595.5|6600.8|6598|6600.9|6598.1|6598.3|6595.5|80
1621609070000|2021-05-21 14:57:50|6638.2|6635.4|6638.2|6635.4|6638.7|6635.9|6637.6|6634.8|3
1621609080000|2021-05-21 14:58:00|6638.1|6635.3|6638.3|6635.5|6641.1|6638.3|6636.4|6633.6|162
1621601330000|2021-05-21 12:48:50|6600.9|6598.1|6601.5|6598.7|6601.5|6598.7|6600.8|6598|0
1621609090000|2021-05-21 14:58:10|6638.2|6635.4|6638.8|6636|6638.8|6636|6638.2|6635.4|11
1621601340000|2021-05-21 12:49:00|6601.9|6599.1|6601.4|6598.6|6601.9|6599.1|6601.3|6598.5|1
1621609100000|2021-05-21 14:58:20|6639|6636.2|6639.2|6636.4|6641.3|6638.5|6638.2|6635.4|147
1621609110000|2021-05-21 14:58:30|6639.7|6636.9|6639.7|6636.9|6640.2|6637.4|6639.6|6636.8|65
1621601350000|2021-05-21 12:49:10|6601.9|6599.1|6601.4|6598.6|6602.5|6599.7|6601.4|6598.6|29
1621609120000|2021-05-21 14:58:40|6640.2|6637.4|6639.3|6636.5|6640.7|6637.9|6638.7|6635.9|43
1621609130000|2021-05-21 14:58:50|6639.8|6637|6640.8|6638|6641.3|6638.5|6639.7|6636.9|14
1621601360000|2021-05-21 12:49:20|6601.5|6598.7|6601.9|6599.1|6602.9|6600.1|6601.4|6598.6|18
1621609140000|2021-05-21 14:59:00|6641.6|6638.8|6642.8|6640|6642.8|6640|6641.6|6638.8|16
1621601370000|2021-05-21 12:49:30|6601.3|6598.5|6601.4|6598.6|6602.4|6599.6|6601.3|6598.5|19
1621609150000|2021-05-21 14:59:10|6642|6639.2|6642.9|6640.1|6642.9|6640.1|6641.8|6639|11
1621609160000|2021-05-21 14:59:20|6643.2|6640.4|6644.9|6642.1|6644.9|6642.1|6642.3|6639.5|11
1621601380000|2021-05-21 12:49:40|6601.3|6598.5|6601.3|6598.5|6601.3|6598.5|6601.3|6598.5|0
1621609170000|2021-05-21 14:59:30|6645|6642.2|6644.8|6642|6646.8|6644|6644.8|6642|17
1621609180000|2021-05-21 14:59:40|6645.3|6642.5|6645.3|6642.5|6646.4|6643.6|6644.8|6642|19
1621601390000|2021-05-21 12:49:50|6600.3|6597.5|6600.8|6598|6600.9|6598.1|6600.3|6597.5|15
1621609190000|2021-05-21 14:59:50|6644.8|6642|6645.4|6642.6|6645.4|6642.6|6644.3|6641.5|30
1621609200000|2021-05-21 15:00:00|6645.8|6643|6644.8|6642|6646.8|6644|6644.3|6641.5|26
1621601400000|2021-05-21 12:50:00|6601.3|6598.5|6601.8|6599|6602.4|6599.6|6601.3|6598.5|9
1621609210000|2021-05-21 15:00:10|6644.4|6641.6|6648.9|6646.1|6649.4|6646.6|6644.4|6641.6|86
1621609220000|2021-05-21 15:00:20|6649.4|6646.6|6648.8|6646|6650|6647.2|6648.3|6645.5|23
1621601410000|2021-05-21 12:50:10|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.8|6599|1
1621609230000|2021-05-21 15:00:30|6648.9|6646.1|6651.3|6648.5|6651.4|6648.6|6648.8|6646|27
1621609240000|2021-05-21 15:00:40|6651.4|6648.6|6651.7|6648.9|6651.7|6648.9|6650.4|6647.6|167
1621601420000|2021-05-21 12:50:20|6602.3|6599.5|6602.3|6599.5|6603.1|6600.3|6602.3|6599.5|2
1621609250000|2021-05-21 15:00:50|6651.2|6648.4|6652.6|6649.8|6652.6|6649.8|6651.2|6648.4|17
1621609260000|2021-05-21 15:01:00|6652.2|6649.4|6652.2|6649.4|6652.8|6650|6651.8|6649|39
1621601430000|2021-05-21 12:50:30|6602.8|6600|6604.4|6601.6|6604.4|6601.6|6602.8|6600|24
1621609270000|2021-05-21 15:01:10|6651.7|6648.9|6651.2|6648.4|6651.7|6648.9|6651.2|6648.4|23
1621609280000|2021-05-21 15:01:20|6650.2|6647.4|6649.8|6647|6651.2|6648.4|6649.7|6646.9|60
1621601440000|2021-05-21 12:50:40|6604.3|6601.5|6606.3|6603.5|6606.5|6603.7|6603.4|6600.6|23
1621609290000|2021-05-21 15:01:30|6650.6|6647.8|6649.2|6646.4|6650.6|6647.8|6648.6|6645.8|147
1621601450000|2021-05-21 12:50:50|6605.3|6602.5|6605.3|6602.5|6605.4|6602.6|6605.3|6602.5|1
1621609300000|2021-05-21 15:01:40|6649.1|6646.3|6651.1|6648.3|6651.8|6649|6649.1|6646.3|351
1621609310000|2021-05-21 15:01:50|6651.6|6648.8|6652.2|6649.4|6652.2|6649.4|6651.6|6648.8|7
1621601460000|2021-05-21 12:51:00|6605.4|6602.6|6605.5|6602.7|6605.5|6602.7|6605.4|6602.6|1
1621609320000|2021-05-21 15:02:00|6652.6|6649.8|6652.2|6649.4|6652.7|6649.9|6651.6|6648.8|11
1621609330000|2021-05-21 15:02:10|6652.1|6649.3|6652.6|6649.8|6653.6|6650.8|6651.6|6648.8|20
1621601470000|2021-05-21 12:51:10|6605.4|6602.6|6605.3|6602.5|6605.9|6603.1|6605.3|6602.5|1
1621609340000|2021-05-21 15:02:20|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|6651.8|6649|91
1621609350000|2021-05-21 15:02:30|6652.1|6649.3|6651.8|6649|6652.2|6649.4|6651.7|6648.9|55
1621601480000|2021-05-21 12:51:20|6604.3|6601.5|6602.4|6599.6|6604.3|6601.5|6602.3|6599.5|45
1621609360000|2021-05-21 15:02:40|6652.6|6649.8|6653.8|6651|6653.8|6651|6652.6|6649.8|139
1621609370000|2021-05-21 15:02:50|6653.6|6650.8|6656.7|6653.9|6656.8|6654|6653.6|6650.8|196
1621601490000|2021-05-21 12:51:30|6601.8|6599|6602.4|6599.6|6602.4|6599.6|6601.8|6599|15
1621609380000|2021-05-21 15:03:00|6656.8|6654|6656.9|6654.1|6658.8|6656|6656.8|6654|175
1621601500000|2021-05-21 12:51:40|6602.3|6599.5|6602.3|6599.5|6602.4|6599.6|6602.3|6599.5|0
1621609390000|2021-05-21 15:03:10|6657|6654.2|6658.8|6656|6658.8|6656|6657|6654.2|12
1621609400000|2021-05-21 15:03:20|6658.4|6655.6|6658|6655.2|6658.4|6655.6|6658|6655.2|46
1621601510000|2021-05-21 12:51:50|6602.4|6599.6|6603.3|6600.5|6603.3|6600.5|6602.4|6599.6|1
1621609410000|2021-05-21 15:03:30|6658.4|6655.6|6656.8|6654|6658.4|6655.6|6654.8|6652|88
1621609420000|2021-05-21 15:03:40|6657.3|6654.5|6656.8|6654|6657.4|6654.6|6656.8|6654|28
1621601520000|2021-05-21 12:52:00|6603.7|6600.9|6602.4|6599.6|6605.4|6602.6|6601.9|6599.1|96
1621609430000|2021-05-21 15:03:50|6657.3|6654.5|6657.3|6654.5|6657.8|6655|6656.8|6654|52
1621609440000|2021-05-21 15:04:00|6656.9|6654.1|6657.3|6654.5|6657.3|6654.5|6656.3|6653.5|20
1621601530000|2021-05-21 12:52:10|6602.9|6600.1|6609.5|6606.7|6609.5|6606.7|6602.9|6600.1|75
1621609450000|2021-05-21 15:04:10|6656.8|6654|6657.9|6655.1|6658.8|6656|6656.8|6654|68
1621609460000|2021-05-21 15:04:20|6658.4|6655.6|6661.3|6658.5|6661.8|6659|6658.3|6655.5|127
1621601540000|2021-05-21 12:52:20|6608.5|6605.7|6610|6607.2|6610.6|6607.8|6608.5|6605.7|63
1621609470000|2021-05-21 15:04:30|6661.4|6658.6|6662.9|6660.1|6664.9|6662.1|6661.4|6658.6|195
1621601550000|2021-05-21 12:52:30|6610.1|6607.3|6610|6607.2|6610.1|6607.3|6609.5|6606.7|3
1621609480000|2021-05-21 15:04:40|6662.8|6660|6659.8|6657|6662.8|6660|6659.8|6657|20
1621601560000|2021-05-21 12:52:40|6609.5|6606.7|6609.5|6606.7|6610|6607.2|6609.5|6606.7|2
1621609490000|2021-05-21 15:04:50|6659.9|6657.1|6658.7|6655.9|6660.8|6658|6658.7|6655.9|39
1621601570000|2021-05-21 12:52:50|6610.6|6607.8|6609|6606.2|6610.6|6607.8|6608.6|6605.8|40
1621609500000|2021-05-21 15:05:00|6658.3|6655.5|6656.6|6653.8|6659.9|6657.1|6656.6|6653.8|838
1621601580000|2021-05-21 12:53:00|6609.1|6606.3|6609.6|6606.8|6610.1|6607.3|6609.1|6606.3|8
1621609510000|2021-05-21 15:05:10|6656.2|6653.4|6655.7|6652.9|6657.1|6654.3|6655.7|6652.9|15
1621609520000|2021-05-21 15:05:20|6655.8|6653|6655.7|6652.9|6656.6|6653.8|6654.7|6651.9|13
1621601600000|2021-05-21 12:53:20|6610.1|6607.3|6610|6607.2|6610.9|6608.1|6610|6607.2|13
1621609530000|2021-05-21 15:05:30|6655.6|6652.8|6656.6|6653.8|6657.2|6654.4|6655.6|6652.8|46
1621601610000|2021-05-21 12:53:30|6609.5|6606.7|6609.6|6606.8|6609.6|6606.8|6609.5|6606.7|0
1621609540000|2021-05-21 15:05:40|6656.8|6654|6657.7|6654.9|6658.2|6655.4|6656.2|6653.4|42
1621601620000|2021-05-21 12:53:40|6609.5|6606.7|6608.6|6605.8|6610.5|6607.7|6607.6|6604.8|14
1621609550000|2021-05-21 15:05:50|6657.2|6654.4|6657.8|6655|6658.2|6655.4|6657.2|6654.4|8
1621609560000|2021-05-21 15:06:00|6658.6|6655.8|6657.8|6655|6658.6|6655.8|6657.6|6654.8|15
1621601630000|2021-05-21 12:53:50|6608.5|6605.7|6605.6|6602.8|6608.5|6605.7|6605.1|6602.3|54
1621609570000|2021-05-21 15:06:10|6658.8|6656|6658.7|6655.9|6659.2|6656.4|6656.6|6653.8|19
1621601640000|2021-05-21 12:54:00|6605.5|6602.7|6607.1|6604.3|6607.1|6604.3|6605|6602.2|16
1621609580000|2021-05-21 15:06:20|6659.2|6656.4|6658.8|6656|6659.2|6656.4|6658.6|6655.8|16
1621609590000|2021-05-21 15:06:30|6659.2|6656.4|6659.7|6656.9|6659.8|6657|6657.2|6654.4|59
1621601650000|2021-05-21 12:54:10|6607.5|6604.7|6608|6605.2|6608|6605.2|6607|6604.2|5
1621609600000|2021-05-21 15:06:40|6659.8|6657|6659.7|6656.9|6659.8|6657|6659.7|6656.9|19
1621609610000|2021-05-21 15:06:50|6659.8|6657|6659.6|6656.8|6659.8|6657|6659.2|6656.4|34
1621601660000|2021-05-21 12:54:20|6608.1|6605.3|6607|6604.2|6608.5|6605.7|6607|6604.2|242
1621609620000|2021-05-21 15:07:00|6659.2|6656.4|6658.2|6655.4|6659.7|6656.9|6657.2|6654.4|93
1621609630000|2021-05-21 15:07:10|6658.8|6656|6658.6|6655.8|6659.2|6656.4|6657.6|6654.8|24
1621601670000|2021-05-21 12:54:30|6607.1|6604.3|6613.5|6610.7|6613.5|6610.7|6607.1|6604.3|57
1621609640000|2021-05-21 15:07:20|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|4
1621609650000|2021-05-21 15:07:30|6657.8|6655|6657.6|6654.8|6657.8|6655|6657.6|6654.8|10
1621601680000|2021-05-21 12:54:40|6612.6|6609.8|6612.6|6609.8|6613.1|6610.3|6612.6|6609.8|2
1621609660000|2021-05-21 15:07:40|6657.2|6654.4|6655.6|6652.8|6657.2|6654.4|6655.6|6652.8|32
1621609670000|2021-05-21 15:07:50|6655.2|6652.4|6656.2|6653.4|6656.6|6653.8|6655.2|6652.4|76
1621601690000|2021-05-21 12:54:50|6612.5|6609.7|6611.1|6608.3|6612.5|6609.7|6610.1|6607.3|23
1621609680000|2021-05-21 15:08:00|6656.1|6653.3|6657.7|6654.9|6657.7|6654.9|6655.6|6652.8|65
1621609690000|2021-05-21 15:08:10|6657.8|6653.8|6652.8|6650|6657.8|6653.8|6652.2|6649.4|271
1621601700000|2021-05-21 12:55:00|6611.6|6608.8|6612.6|6609.8|6613.5|6610.7|6611.6|6608.8|6
1621609700000|2021-05-21 15:08:20|6653.2|6650.4|6653.2|6650.4|6653.7|6650.9|6653.2|6650.4|15
1621609710000|2021-05-21 15:08:30|6652.6|6649.8|6652.6|6649.8|6652.8|6650|6651.8|6649|17
1621601710000|2021-05-21 12:55:10|6613.1|6610.3|6613.1|6610.3|6613.5|6610.7|6613|6610.2|7
1621609720000|2021-05-21 15:08:40|6652.2|6649.4|6651.2|6648.4|6652.2|6649.4|6650.2|6647.4|90
1621609730000|2021-05-21 15:08:50|6651.6|6648.8|6650.6|6647.8|6651.6|6648.8|6650.2|6647.4|55
1621601720000|2021-05-21 12:55:20|6612.6|6609.8|6616.1|6613.3|6616.1|6613.3|6612.6|6609.8|14
1621609740000|2021-05-21 15:09:00|6650.8|6648|6650.7|6647.9|6651.7|6648.9|6650.6|6647.8|17
1621609750000|2021-05-21 15:09:10|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|6649.2|6646.4|55
1621601730000|2021-05-21 12:55:30|6616.6|6613.8|6615.6|6612.8|6616.6|6613.8|6615.6|6612.8|14
1621609760000|2021-05-21 15:09:20|6649.1|6646.3|6648.8|6646|6649.1|6646.3|6648.8|6646|56
1621601740000|2021-05-21 12:55:40|6616|6613.2|6614|6611.2|6616|6613.2|6612.6|6609.8|33
1621609770000|2021-05-21 15:09:30|6649.6|6646.8|6647.8|6645|6649.6|6646.8|6647.2|6644.4|114
1621601750000|2021-05-21 12:55:50|6614.1|6611.3|6615.1|6612.3|6615.1|6612.3|6614|6611.2|12
1621609780000|2021-05-21 15:09:40|6648.6|6645.8|6649.2|6646.4|6650.2|6647.4|6648.6|6645.8|8
1621601760000|2021-05-21 12:56:00|6615.5|6612.7|6616|6613.2|6616.1|6613.3|6615.1|6612.3|9
1621609790000|2021-05-21 15:09:50|6649.3|6646.5|6650.7|6647.9|6650.7|6647.9|6648.2|6645.4|80
1621609800000|2021-05-21 15:10:00|6651.2|6648.4|6655.2|6652.4|6655.2|6652.4|6651.2|6648.4|54
1621601770000|2021-05-21 12:56:10|6615.6|6612.8|6615.5|6612.7|6616.5|6613.7|6615.5|6612.7|3
1621609810000|2021-05-21 15:10:10|6655.3|6652.5|6657.2|6654.4|6657.7|6654.9|6655.3|6652.5|20
1621609820000|2021-05-21 15:10:20|6657.8|6655|6656.6|6653.8|6657.8|6655|6656.6|6653.8|14
1621601780000|2021-05-21 12:56:20|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|6615.5|6612.7|0
1621609830000|2021-05-21 15:10:30|6656.2|6653.4|6653.7|6650.9|6656.2|6653.4|6653.7|6650.9|26
1621609840000|2021-05-21 15:10:40|6654.2|6651.4|6652.6|6649.8|6654.6|6651.8|6652.6|6649.8|22
1621601790000|2021-05-21 12:56:30|6615.5|6612.7|6614|6611.2|6615.5|6612.7|6614|6611.2|19
1621609850000|2021-05-21 15:10:50|6652.2|6649.4|6651.4|6648.6|6652.2|6649.4|6651.2|6648.4|61
1621609860000|2021-05-21 15:11:00|6650.6|6647.8|6652.1|6649.3|6652.6|6649.8|6650.6|6647.8|27
1621601800000|2021-05-21 12:56:40|6613.6|6610.8|6613.6|6610.8|6613.6|6610.8|6612.5|6609.7|18
1621609870000|2021-05-21 15:11:10|6652.2|6649.4|6654.2|6651.4|6654.2|6651.4|6652.2|6649.4|259
1621609880000|2021-05-21 15:11:20|6653.8|6651|6653.8|6651|6653.8|6651|6652.8|6650|27
1621601810000|2021-05-21 12:56:50|6614.1|6611.3|6614|6611.2|6614.5|6611.7|6614|6611.2|1
1621609890000|2021-05-21 15:11:30|6654.7|6651.9|6657.2|6654.4|6657.6|6654.8|6654.7|6651.9|27
1621609900000|2021-05-21 15:11:40|6656.7|6653.9|6656.8|6654|6656.8|6654|6656.7|6653.9|1
1621601820000|2021-05-21 12:57:00|6613.6|6610.8|6613.5|6610.7|6613.6|6610.8|6613.5|6610.7|1
1621609910000|2021-05-21 15:11:50|6657.2|6654.4|6655.7|6652.9|6657.6|6654.8|6655.7|6652.9|41
1621609920000|2021-05-21 15:12:00|6655.6|6652.8|6656.6|6653.8|6656.7|6653.9|6655.6|6652.8|7
1621601830000|2021-05-21 12:57:10|6613.3|6610.5|6609.6|6606.8|6613.3|6610.5|6607|6604.2|50
1621609930000|2021-05-21 15:12:10|6656.7|6653.9|6656.1|6653.3|6656.7|6653.9|6656.1|6653.3|13
1621609940000|2021-05-21 15:12:20|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|0
1621601840000|2021-05-21 12:57:20|6609.1|6606.3|6612|6609.2|6612.6|6609.8|6609|6606.2|14
1621609950000|2021-05-21 15:12:30|6655.6|6652.8|6654.6|6651.8|6655.6|6652.8|6653.6|6650.8|33
1621609960000|2021-05-21 15:12:40|6655.1|6652.3|6654.6|6651.8|6655.2|6652.4|6654.6|6651.8|9
1621601850000|2021-05-21 12:57:30|6612.5|6609.7|6612.6|6609.8|6612.6|6609.8|6612.5|6609.7|3
1621609970000|2021-05-21 15:12:50|6654.7|6651.9|6654.6|6651.8|6654.7|6651.9|6654.1|6651.3|13
1621609980000|2021-05-21 15:13:00|6654.1|6651.3|6653.6|6650.8|6654.6|6651.8|6653.6|6650.8|11
1621601860000|2021-05-21 12:57:40|6612.5|6609.7|6612.5|6609.7|6612.6|6609.8|6612.5|6609.7|3
1621609990000|2021-05-21 15:13:10|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6652.1|6649.3|19
1621610000000|2021-05-21 15:13:20|6653.6|6650.8|6654.2|6651.4|6654.6|6651.8|6653.6|6650.8|22
1621601870000|2021-05-21 12:57:50|6611.5|6608.7|6610.5|6607.7|6611.5|6608.7|6610.5|6607.7|6
1621610010000|2021-05-21 15:13:30|6654.1|6651.3|6654.6|6651.8|6654.7|6651.9|6654.1|6651.3|15
1621610020000|2021-05-21 15:13:40|6654.8|6652|6655|6652.2|6657.6|6654.8|6653.6|6650.8|70
1621601880000|2021-05-21 12:58:00|6610.6|6607.8|6611.8|6609|6611.8|6609|6610.6|6607.8|1
1621610030000|2021-05-21 15:13:50|6654.6|6651.8|6655.1|6652.3|6655.6|6652.8|6654.6|6651.8|6
1621601890000|2021-05-21 12:58:10|6613|6610.2|6613.5|6610.7|6613.5|6610.7|6612.5|6609.7|18
1621610040000|2021-05-21 15:14:00|6654.1|6651.3|6653.7|6650.9|6655.6|6652.8|6653.6|6650.8|58
1621610050000|2021-05-21 15:14:10|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6652.6|6649.8|40
1621601900000|2021-05-21 12:58:20|6613.6|6610.8|6613.5|6610.7|6614.6|6611.8|6613.5|6610.7|9
1621610060000|2021-05-21 15:14:20|6654.6|6651.8|6656.1|6653.3|6656.6|6653.8|6654.1|6651.3|26
1621610070000|2021-05-21 15:14:30|6654.6|6651.8|6654.9|6652.1|6655.2|6652.4|6654.6|6651.8|66
1621601910000|2021-05-21 12:58:30|6613|6610.2|6608.6|6605.8|6614.5|6611.7|6608.5|6605.7|28
1621610080000|2021-05-21 15:14:40|6654|6651.2|6652.7|6649.9|6654|6651.2|6652.6|6649.8|17
1621610090000|2021-05-21 15:14:50|6653.6|6650.8|6654.6|6651.8|6654.6|6651.8|6650.6|6647.8|700
1621601920000|2021-05-21 12:58:40|6609|6606.2|6609.5|6606.7|6609.5|6606.7|6608.5|6605.7|5
1621610100000|2021-05-21 15:15:00|6654.7|6651.9|6654.7|6651.9|6655.6|6652.8|6653.6|6650.8|75
1621610110000|2021-05-21 15:15:10|6654.6|6651.8|6655.6|6652.8|6655.6|6652.8|6653.2|6650.4|18
1621601930000|2021-05-21 12:58:50|6609|6606.2|6608.5|6605.7|6609|6606.2|6608.5|6605.7|3
1621610120000|2021-05-21 15:15:20|6655.5|6652.7|6656|6653.2|6656.6|6653.8|6655.2|6652.4|35
1621610130000|2021-05-21 15:15:30|6655.6|6652.8|6650|6647.2|6655.6|6652.8|6649.1|6646.3|1416
1621601940000|2021-05-21 12:59:00|6609|6606.2|6606|6603.2|6609|6606.2|6606|6603.2|60
1621610140000|2021-05-21 15:15:40|6650.4|6647.6|6651.4|6648.6|6651.4|6648.6|6650.4|6647.6|36
1621610150000|2021-05-21 15:15:50|6651|6648.2|6650.4|6647.6|6652.4|6649.6|6650|6647.2|333
1621601950000|2021-05-21 12:59:10|6606.5|6603.7|6607.5|6604.7|6608.4|6605.6|6606.4|6603.6|11
1621610160000|2021-05-21 15:16:00|6650.6|6647.8|6652|6649.2|6652.4|6649.6|6650.6|6647.8|23
1621610170000|2021-05-21 15:16:10|6651.6|6648.8|6649.6|6646.8|6651.6|6648.8|6649.5|6646.7|40
1621601960000|2021-05-21 12:59:20|6607.9|6605.1|6609|6606.2|6610.5|6607.7|6607.5|6604.7|34
1621610180000|2021-05-21 15:16:20|6649.5|6646.7|6647.6|6644.8|6649.6|6646.8|6646.6|6643.8|42
1621610190000|2021-05-21 15:16:30|6648.1|6645.3|6648.6|6645.8|6649.6|6646.8|6648.1|6645.3|103
1621601970000|2021-05-21 12:59:30|6608.5|6605.7|6604.9|6602.1|6608.5|6605.7|6604.4|6601.6|52
1621610200000|2021-05-21 15:16:40|6648.2|6645.4|6648.6|6645.8|6649.2|6646.4|6648.2|6645.4|13
1621610210000|2021-05-21 15:16:50|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649.1|6646.3|12
1621601980000|2021-05-21 12:59:40|6604.8|6602|6604.8|6602|6605.4|6602.6|6604.8|6602|6
1621610220000|2021-05-21 15:17:00|6650|6647.2|6649.6|6646.8|6650.6|6647.8|6649.4|6646.6|38
1621610230000|2021-05-21 15:17:10|6650.5|6647.7|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|11
1621601990000|2021-05-21 12:59:50|6604.9|6602.1|6605.9|6603.1|6605.9|6603.1|6604.8|6602|22
1621610240000|2021-05-21 15:17:20|6648.6|6645.8|6648.8|6646|6649.6|6646.8|6648.1|6645.3|73
1621602000000|2021-05-21 13:00:00|6607.3|6604.5|6594.5|6591.7|6609.7|6606.9|6593|6590.2|434
1621610250000|2021-05-21 15:17:30|6649.2|6646.4|6649|6646.2|6649.2|6646.4|6648.8|6646|15
1621610260000|2021-05-21 15:17:40|6648.6|6645.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|6
1621602010000|2021-05-21 13:00:10|6595.3|6592.5|6598|6595.2|6600.5|6597.6|6595.3|6592.5|153
1621610270000|2021-05-21 15:17:50|6649.6|6646.8|6650|6647.2|6650.5|6647.7|6649|6646.2|9
1621610280000|2021-05-21 15:18:00|6650.2|6647.4|6654|6651.2|6654.6|6651.8|6650.2|6647.4|119
1621602020000|2021-05-21 13:00:20|6597.9|6595.1|6609|6606.2|6609|6606.2|6597.5|6594.7|319
1621610290000|2021-05-21 15:18:10|6653.6|6650.8|6653|6650.2|6654|6651.2|6653|6650.2|26
1621610300000|2021-05-21 15:18:20|6653.6|6650.8|6653.1|6650.3|6653.6|6650.8|6652.6|6649.8|15
1621602030000|2021-05-21 13:00:30|6608.6|6605.8|6604.5|6601.7|6609|6606.2|6601.5|6598.7|70
1621610310000|2021-05-21 15:18:30|6653.5|6650.7|6652.1|6649.3|6653.6|6650.8|6652|6649.2|64
1621610320000|2021-05-21 15:18:40|6652.4|6649.6|6650|6647.2|6652.5|6649.7|6649.6|6646.8|29
1621602040000|2021-05-21 13:00:40|6604.1|6601.3|6598.5|6595.7|6606.1|6603.3|6597.5|6594.7|47
1621610330000|2021-05-21 15:18:50|6650.5|6647.7|6650.6|6647.8|6651|6648.2|6650.5|6647.7|2
1621610340000|2021-05-21 15:19:00|6651|6648.2|6650.4|6647.6|6651|6648.2|6650|6647.2|1
1621602050000|2021-05-21 13:00:50|6598|6595.2|6597|6594.2|6599|6596.2|6596|6593.2|30
1621610350000|2021-05-21 15:19:10|6650|6647.2|6648.6|6645.8|6651.4|6648.6|6648.5|6645.7|51
1621610360000|2021-05-21 15:19:20|6649.4|6646.6|6649.4|6646.6|6649.6|6646.8|6649|6646.2|12
1621602060000|2021-05-21 13:01:00|6598|6595.2|6601|6598.2|6602.5|6599.7|6597.6|6594.8|92
1621610370000|2021-05-21 15:19:30|6649|6646.2|6654.2|6651.4|6654.7|6651.9|6649|6646.2|614
1621610380000|2021-05-21 15:19:40|6654.6|6651.8|6655.6|6652.8|6655.7|6652.9|6654.6|6651.8|10
1621602070000|2021-05-21 13:01:10|6601.1|6598.3|6606.6|6603.8|6607.5|6604.7|6601.1|6598.3|73
1621610390000|2021-05-21 15:19:50|6655.2|6652.4|6656.8|6654|6656.8|6654|6655.2|6652.4|26
1621610400000|2021-05-21 15:20:00|6657.6|6654.8|6656.2|6653.4|6658.2|6655.4|6655.6|6652.8|25
1621602080000|2021-05-21 13:01:20|6606.5|6603.7|6612.1|6609.3|6614.6|6611.8|6606|6603.2|146
1621610410000|2021-05-21 15:20:10|6656.7|6653.9|6657.7|6654.9|6657.8|6655|6656.2|6653.4|32
1621610420000|2021-05-21 15:20:20|6657.8|6655|6657.6|6654.8|6657.8|6655|6657.1|6654.3|31
1621602090000|2021-05-21 13:01:30|6612|6609.2|6614|6611.2|6616.4|6613.6|6610.5|6607.7|60
1621610430000|2021-05-21 15:20:30|6657.7|6654.9|6657.6|6654.8|6657.7|6654.9|6657.6|6654.8|8
1621610440000|2021-05-21 15:20:40|||||||||2
1621602100000|2021-05-21 13:01:40|6615|6612.2|6613.5|6610.7|6615.5|6612.7|6611.6|6608.8|36
1621610450000|2021-05-21 15:20:50|6657.7|6654.9|6656.6|6653.8|6657.7|6654.9|6656.6|6653.8|39
1621610460000|2021-05-21 15:21:00|6656.7|6653.9|6656.7|6653.9|6656.8|6654|6656.7|6653.9|8
1621602110000|2021-05-21 13:01:50|6614|6611.2|6614|6611.2|6617|6614.2|6613|6610.2|39
1621610470000|2021-05-21 15:21:10|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|13
1621610480000|2021-05-21 15:21:20|6656.7|6653.9|6654.6|6651.8|6656.8|6654|6654.6|6651.8|37
1621602120000|2021-05-21 13:02:00|6614.5|6611.7|6618|6615.2|6619|6616.2|6614.5|6611.7|46
1621610490000|2021-05-21 15:21:30|6655.1|6652.3|6654.6|6651.8|6655.6|6652.8|6654.6|6651.8|20
1621610500000|2021-05-21 15:21:40|6654.1|6651.3|6657.6|6654.8|6657.7|6654.9|6654.1|6651.3|75
1621602130000|2021-05-21 13:02:10|6617.5|6614.7|6618|6615.2|6619|6616.2|6616.5|6613.1|69
1621610510000|2021-05-21 15:21:50|6657.2|6654.4|6654.6|6651.8|6657.2|6654.4|6654.6|6651.8|24
1621610520000|2021-05-21 15:22:00|6654.2|6651.4|6654.2|6651.4|6655.6|6652.8|6654.1|6651.3|25
1621602140000|2021-05-21 13:02:20|6617.5|6614.7|6615.5|6612.7|6617.5|6614.7|6614.5|6611.7|93
1621610530000|2021-05-21 15:22:10|6654.6|6651.8|6655.6|6652.8|6656.2|6653.4|6654.6|6651.8|89
1621610540000|2021-05-21 15:22:20|6655.7|6652.9|6656.7|6653.9|6658.2|6655.4|6655.6|6652.8|56
1621602150000|2021-05-21 13:02:30|6616|6613.2|6617.5|6614.7|6617.5|6614.7|6616|6613.2|47
1621610550000|2021-05-21 15:22:30|6656.8|6654|6654.2|6651.4|6656.8|6654|6653.2|6650.4|25
1621610560000|2021-05-21 15:22:40|6654.6|6651.8|6654.6|6651.8|6655.1|6652.3|6654.6|6651.8|5
1621602160000|2021-05-21 13:02:40|6617.6|6614.8|6617.5|6614.7|6619|6616.2|6617.5|6614.7|121
1621610570000|2021-05-21 15:22:50|6654.7|6651.9|6654.1|6651.3|6655.1|6652.3|6654.1|6651.3|37
1621610580000|2021-05-21 15:23:00|6654.2|6651.4|6656.7|6653.9|6656.7|6653.9|6653.6|6650.8|65
1621602170000|2021-05-21 13:02:50|6616.5|6613.7|6616.5|6613.7|6618|6615.2|6616.5|6613.7|113
1621610590000|2021-05-21 15:23:10|6656.6|6653.8|6658.6|6655.8|6659.7|6656.9|6656.6|6653.8|39
1621610600000|2021-05-21 15:23:20|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.2|6655.4|6
1621602180000|2021-05-21 13:03:00|6617|6614.2|6622.5|6619.7|6622.5|6619.7|6616.5|6613.7|451
1621610610000|2021-05-21 15:23:30|6659.2|6656.4|6658.8|6656|6659.2|6656.4|6658.3|6655.5|5
1621610620000|2021-05-21 15:23:40|6658.7|6655.9|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|16
1621602190000|2021-05-21 13:03:10|6623|6620.2|6620.5|6617.7|6623.5|6620.7|6619|6616.2|146
1621610630000|2021-05-21 15:23:50|||||||||1
1621610640000|2021-05-21 15:24:00|6658.2|6655.4|6657.8|6655|6658.2|6655.4|6657.2|6654.4|41
1621602200000|2021-05-21 13:03:20|6621|6618.2|6620|6617.2|6623|6620.2|6619|6616.2|72
1621610650000|2021-05-21 15:24:10|6658.7|6655.9|6661.2|6658.4|6661.7|6658.9|6658.7|6655.9|54
1621610660000|2021-05-21 15:24:20|6661.8|6659|6661.2|6658.4|6662.6|6659.8|6660.2|6657.4|66
1621602210000|2021-05-21 13:03:30|6619.5|6616.7|6622.5|6619.7|6623|6620.2|6619.5|6616.7|43
1621610670000|2021-05-21 15:24:30|6661.1|6658.3|6661.7|6658.9|6662.6|6659.8|6661.1|6658.3|32
1621610680000|2021-05-21 15:24:40|6661.8|6659|6663.7|6660.9|6664.6|6661.8|6661.1|6658.3|79
1621602220000|2021-05-21 13:03:40|6622|6619.2|6623.5|6620.7|6624|6621.2|6622|6619.2|97
1621610690000|2021-05-21 15:24:50|6663.8|6661|6662.6|6659.8|6664.2|6661.4|6661.6|6658.8|36
1621610700000|2021-05-21 15:25:00|6662.2|6659.4|6660.6|6657.8|6662.6|6659.8|6660.2|6657.4|31
1621602230000|2021-05-21 13:03:50|6625.5|6622.7|6624|6621.2|6627.5|6624.7|6623.6|6620.8|190
1621610710000|2021-05-21 15:25:10|6660.8|6658|6660.7|6657.9|6660.8|6658|6659.2|6656.4|40
1621610720000|2021-05-21 15:25:20|6660.8|6658|6660.7|6657.9|6660.8|6658|6660.7|6657.9|2
1621602240000|2021-05-21 13:04:00|6624.5|6621.7|6621.5|6618.7|6625.5|6622.7|6619.5|6616.7|359
1621610730000|2021-05-21 15:25:30|6660.8|6658|6661.8|6659|6661.8|6659|6660.2|6657.4|24
1621610740000|2021-05-21 15:25:40|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6660.6|6657.8|29
1621602250000|2021-05-21 13:04:10|6622|6619.2|6622.5|6619.7|6624|6621.2|6620|6617.2|246
1621610750000|2021-05-21 15:25:50|6661.1|6658.3|6661.6|6658.8|6662.6|6659.8|6658.8|6656|58
1621610760000|2021-05-21 15:26:00|6661.7|6658.9|6660.7|6657.9|6661.7|6658.9|6660.7|6657.9|5
1621602260000|2021-05-21 13:04:20|6622|6619.2|6622.9|6620.1|6623.5|6620.7|6620.5|6617.7|77
1621610770000|2021-05-21 15:26:10|6661.2|6658.4|6663.2|6660.4|6663.8|6661|6660.7|6657.9|21
1621610780000|2021-05-21 15:26:20|6665.1|6662.3|6665.6|6662.8|6667.6|6664.8|6664.6|6661.8|141
1621602270000|2021-05-21 13:04:30|6622.5|6619.7|6619.9|6617.1|6623.5|6620.7|6618.9|6616.1|345
1621610790000|2021-05-21 15:26:30|6665.2|6662.4|6663.6|6660.8|6665.6|6662.8|6663.6|6660.8|15
1621610800000|2021-05-21 15:26:40|6663.2|6660.4|6660.6|6657.8|6663.2|6660.4|6660.6|6657.8|88
1621602280000|2021-05-21 13:04:40|6619.4|6616.6|6618.3|6615.5|6619.4|6616.6|6616.3|6613.5|85
1621610810000|2021-05-21 15:26:50|6659.6|6656.8|6657.6|6654.8|6659.6|6656.8|6656.7|6653.9|316
1621610820000|2021-05-21 15:27:00|6657.2|6654.4|6657.2|6654.4|6657.6|6654.8|6656.7|6653.9|23
1621602290000|2021-05-21 13:04:50|6617.5|6614.7|6618.4|6615.6|6618.5|6615.7|6615.3|6612.5|93
1621610830000|2021-05-21 15:27:10|6657.1|6654.3|6656.7|6653.9|6659.2|6656.4|6656.6|6653.8|6
1621610840000|2021-05-21 15:27:20|6656.8|6654|6655.6|6652.8|6657.6|6654.8|6655.6|6652.8|40
1621602300000|2021-05-21 13:05:00|6618.3|6615.5|6617.8|6615|6621.5|6618.7|6617.8|6615|31
1621610850000|2021-05-21 15:27:30|6656.5|6653.7|6659.6|6656.8|6659.6|6656.8|6656.5|6653.7|58
1621610860000|2021-05-21 15:27:40|6660.6|6657.8|6659.2|6656.4|6660.6|6657.8|6658.7|6655.9|23
1621602310000|2021-05-21 13:05:10|6617.9|6615.1|6612|6609.2|6617.9|6615.1|6610.9|6608.1|46
1621610870000|2021-05-21 15:27:50|6659.1|6656.3|6659.1|6656.3|6659.6|6656.8|6657.6|6654.8|13
1621610880000|2021-05-21 15:28:00|6658.7|6655.9|6654.6|6651.8|6662.7|6656.8|6652.6|6649.8|471
1621602320000|2021-05-21 13:05:20|6612.9|6610.1|6619.9|6617.1|6619.9|6617.1|6611.9|6609.1|117
1621610890000|2021-05-21 15:28:10|6655|6652.2|6656.6|6653.8|6657.1|6654.3|6654|6651.2|275
1621610900000|2021-05-21 15:28:20|6657|6654.2|6655.7|6652.9|6657.1|6654.3|6654.6|6651.8|82
1621602330000|2021-05-21 13:05:30|6619.5|6616.7|6617.5|6614.7|6620|6617.2|6616.9|6614.1|26
1621610910000|2021-05-21 15:28:30|6656.5|6653.7|6656.5|6653.7|6656.6|6653.8|6654.5|6651.7|71
1621610920000|2021-05-21 15:28:40|6656|6653.2|6654.6|6651.8|6657.6|6654.8|6654.6|6651.8|108
1621602340000|2021-05-21 13:05:40|6617.8|6615|6617|6614.2|6617.9|6615.1|6614.9|6612.1|174
1621610930000|2021-05-21 15:28:50|6655.1|6652.3|6653.4|6650.6|6656.5|6653.7|6653.4|6650.6|57
1621610940000|2021-05-21 15:29:00|6653.6|6650.8|6656.4|6653.6|6657.4|6654.6|6653.6|6650.8|321
1621602350000|2021-05-21 13:05:50|6617.5|6614.7|6618.4|6615.6|6618.5|6615.7|6616.9|6614.1|55
1621610950000|2021-05-21 15:29:10|6656.5|6653.7|6657.4|6654.6|6658.4|6655.6|6656|6653.2|286
1621610960000|2021-05-21 15:29:20|6656.4|6653.6|6658.5|6655.7|6658.5|6655.7|6656.4|6653.6|182
1621602360000|2021-05-21 13:06:00|6618|6615.2|6611.9|6609.1|6618|6615.2|6610.3|6607.5|131
1621610970000|2021-05-21 15:29:30|6658.4|6655.6|6658.4|6655.6|6659.4|6656.6|6658.4|6655.6|450
1621602370000|2021-05-21 13:06:10|6611.4|6608.6|6612.4|6609.6|6612.5|6609.7|6609.3|6606.5|43
1621610980000|2021-05-21 15:29:40|6658.9|6656.1|6659.4|6656.6|6659.4|6656.6|6658.4|6655.6|220
1621610990000|2021-05-21 15:29:50|6658.4|6655.6|6661.6|6658.8|6663.4|6660.6|6658.4|6655.6|839
1621602380000|2021-05-21 13:06:20|6612.5|6609.7|6611.5|6608.7|6612.5|6609.7|6611.3|6608.5|24
1621611000000|2021-05-21 15:30:00|6662|6659.2|6661.1|6658.3|6663.5|6660.7|6660.6|6657.8|537
1621611010000|2021-05-21 15:30:10|6661|6658.2|6662.5|6659.7|6664|6661.2|6660.6|6657.8|442
1621602390000|2021-05-21 13:06:30|6611.9|6609.1|6611.9|6609.1|6612.5|6609.7|6609.5|6606.7|50
1621611020000|2021-05-21 15:30:20|6662.4|6659.6|6659.4|6656.6|6662.6|6659.8|6659|6656.2|157
1621611030000|2021-05-21 15:30:30|6659.5|6656.7|6659.4|6656.6|6660|6657.2|6658.4|6655.6|264
1621602400000|2021-05-21 13:06:40|6612.3|6609.5|6614.9|6612.1|6615|6612.2|6612.3|6609.5|42
1621611040000|2021-05-21 15:30:40|6659.5|6656.7|6657.6|6654.8|6660.4|6657.6|6656.4|6653.6|211
1621611050000|2021-05-21 15:30:50|6658.5|6655.7|6659.6|6656.8|6660.4|6657.6|6658.4|6655.6|204
1621602410000|2021-05-21 13:06:50|6614.3|6611.5|6615|6612.2|6616|6613.2|6613.9|6611.1|21
1621611060000|2021-05-21 15:31:00|6660|6657.2|6659.5|6656.7|6661.6|6658.8|6658.4|6655.6|643
1621611070000|2021-05-21 15:31:10|6659.6|6656.8|6660.4|6657.6|6660.5|6657.7|6659.4|6656.6|32
1621602420000|2021-05-21 13:07:00|6614.9|6612.1|6613.8|6611|6615|6612.2|6610.9|6608.1|66
1621611080000|2021-05-21 15:31:20|6659.6|6656.8|6660.6|6657.8|6660.6|6657.8|6659.4|6656.6|23
1621611090000|2021-05-21 15:31:30|6661.1|6658.3|6657.5|6654.7|6661.6|6658.8|6657.5|6654.7|109
1621602430000|2021-05-21 13:07:10|6614.4|6611.6|6612.8|6610|6614.4|6611.6|6612.3|6609.5|28
1621611100000|2021-05-21 15:31:40|6657.6|6654.8|6657.5|6654.7|6658.6|6655.8|6657.5|6654.7|8
1621611110000|2021-05-21 15:31:50|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.4|6653.6|11
1621602440000|2021-05-21 13:07:20|6612.9|6610.1|6614.5|6611.7|6615.3|6612.5|6612.8|6610|22
1621611120000|2021-05-21 15:32:00|6657.6|6654.8|6657.6|6654.8|6659.6|6656.8|6657.4|6654.6|36
1621611130000|2021-05-21 15:32:10|6658.4|6655.6|6660.1|6657.3|6660.6|6657.8|6657.5|6654.7|29
1621602450000|2021-05-21 13:07:30|6615.5|6612.7|6619|6616.2|6619.5|6616.7|6615.5|6612.7|45
1621611140000|2021-05-21 15:32:20|6660|6657.2|6658.6|6655.8|6660|6657.2|6657.5|6654.7|24
1621611150000|2021-05-21 15:32:30|6658.4|6655.6|6659.4|6656.6|6659.5|6656.7|6658.4|6655.6|2
1621602460000|2021-05-21 13:07:40|6618.9|6616.1|6619.5|6616.7|6620.5|6617.7|6618.5|6615.7|29
1621611160000|2021-05-21 15:32:40|6659.1|6656.3|6660.4|6657.6|6661.2|6658.4|6659|6656.2|42
1621611170000|2021-05-21 15:32:50|6660.6|6657.8|6661|6658.2|6661|6658.2|6660.5|6657.7|11
1621602470000|2021-05-21 13:07:50|6619.4|6616.6|6618|6615.2|6619.4|6616.6|6617|6614.2|41
1621611180000|2021-05-21 15:33:00|6661.5|6658.7|6663.5|6660.7|6664.6|6661.8|6661.5|6658.7|504
1621611190000|2021-05-21 15:33:10|6663.6|6660.8|6662.5|6659.7|6663.6|6660.8|6662|6659.2|58
1621602480000|2021-05-21 13:08:00|6618.4|6615.6|6613.3|6610.5|6620|6617.2|6612.8|6610|85
1621611200000|2021-05-21 15:33:20|6662.4|6659.6|6661.6|6658.8|6662.4|6659.6|6661.6|6658.8|31
1621611210000|2021-05-21 15:33:30|6661.8|6659|6664.6|6661.8|6664.6|6661.8|6661.8|6659|2
1621602490000|2021-05-21 13:08:10|6612.9|6610.1|6613.9|6611.1|6614.5|6611.7|6612.3|6609.5|36
1621611220000|2021-05-21 15:33:40|6664.5|6661.7|6663.2|6660.4|6664.5|6661.7|6662.6|6659.8|216
1621611230000|2021-05-21 15:33:50|6662.2|6659.4|6663.6|6660.8|6663.6|6660.8|6662.2|6659.4|14
1621602500000|2021-05-21 13:08:20|6613.8|6611|6613.4|6610.6|6614.3|6611.5|6613.3|6610.5|98
1621611240000|2021-05-21 15:34:00|6663.4|6660.6|6662.2|6659.4|6663.4|6660.6|6661.6|6658.8|27
1621611250000|2021-05-21 15:34:10|6662.1|6659.3|6662.1|6659.3|6662.2|6659.4|6662.1|6659.3|134
1621602510000|2021-05-21 13:08:30|6613.9|6611.1|6614.9|6612.1|6615|6612.2|6612.9|6610.1|83
1621611260000|2021-05-21 15:34:20|6661.8|6659|6661.6|6658.8|6662|6659.2|6661.6|6658.8|3
1621611270000|2021-05-21 15:34:30|6660.6|6657.8|6660.6|6657.8|6662.1|6659.3|6660.6|6657.8|23
1621602520000|2021-05-21 13:08:40|6614.5|6611.7|6620.4|6617.6|6620.4|6617.6|6614.4|6611.6|80
1621611280000|2021-05-21 15:34:40|6661.6|6658.8|6661.8|6659|6662.6|6659.8|6661.6|6658.8|25
1621611290000|2021-05-21 15:34:50|6662.6|6659.8|6663.8|6661|6664.6|6661.8|6660.7|6657.9|101
1621602530000|2021-05-21 13:08:50|6619.9|6617.1|6621.5|6618.7|6621.9|6619.1|6619.4|6616.6|33
1621611300000|2021-05-21 15:35:00|6664.2|6661.4|6668.2|6665.4|6668.2|6665.4|6664.2|6661.4|70
1621611310000|2021-05-21 15:35:10|6668.6|6665.8|6673.6|6670.8|6676.8|6674|6668.6|6665.8|688
1621602540000|2021-05-21 13:09:00|6622.5|6619.7|6622|6619.2|6623.5|6620.7|6622|6619.2|25
1621611320000|2021-05-21 15:35:20|6673.1|6670.3|6674.1|6671.3|6674.6|6671.8|6672.2|6669.4|191
1621611330000|2021-05-21 15:35:30|6674.2|6671.4|6674.2|6671.4|6675.2|6672.4|6673.6|6670.8|69
1621602550000|2021-05-21 13:09:10|6620.7|6617.9|6623.5|6620.7|6623.5|6620.7|6620.1|6617.1|32
1621611340000|2021-05-21 15:35:40|6673.7|6670.9|6676.1|6673.3|6676.1|6673.3|6672.1|6669.3|87
1621611350000|2021-05-21 15:35:50|6676.2|6673.4|6673.6|6670.8|6676.2|6673.4|6673.6|6670.8|64
1621602560000|2021-05-21 13:09:20|6623|6620.2|6623|6620.2|6624|6621.2|6622.5|6619.7|204
1621611360000|2021-05-21 15:36:00|6673.7|6670.9|6674.1|6671.3|6674.6|6671.8|6671.2|6668.4|296
1621611370000|2021-05-21 15:36:10|6674.2|6671.4|6672.2|6669.4|6674.2|6671.4|6671.6|6668.8|20
1621602570000|2021-05-21 13:09:30|6623.5|6620.7|6622.3|6619.5|6624.5|6621.7|6622.3|6619.5|46
1621611380000|2021-05-21 15:36:20|6672.1|6669.3|6672.6|6669.8|6672.8|6670|6672.1|6669.3|20
1621611390000|2021-05-21 15:36:30|6671.7|6668.9|6673.1|6670.3|6673.1|6670.3|6671.7|6668.9|8
1621602580000|2021-05-21 13:09:40|6621.5|6618.7|6622|6619.2|6622.9|6620.1|6621|6618.2|66
1621611400000|2021-05-21 15:36:40|6673.2|6670.4|6674.7|6671.9|6674.8|6672|6672.6|6669.8|180
1621611410000|2021-05-21 15:36:50|6674.8|6672|6673.8|6671|6674.8|6672|6673.2|6670.4|39
1621602590000|2021-05-21 13:09:50|6621.9|6619.1|6621|6618.2|6621.9|6619.1|6619.5|6616.7|16
1621611420000|2021-05-21 15:37:00|6674.8|6672|6674.4|6671.6|6674.8|6672|6674.3|6671.5|17
1621611430000|2021-05-21 15:37:10|6674|6671.2|6675.6|6672.8|6675.8|6673|6673.8|6671|58
1621602600000|2021-05-21 13:10:00|6620.9|6618.1|6624.5|6621.7|6624.5|6621.7|6620.5|6617.7|28
1621611440000|2021-05-21 15:37:20|6676.1|6673.3|6682.2|6679.4|6685.2|6682.4|6676.1|6673.3|281
1621611450000|2021-05-21 15:37:30|6682.7|6679.9|6682.2|6679.4|6683.7|6680.9|6682.2|6679.4|30
1621602610000|2021-05-21 13:10:10|6625.5|6622.7|6628.5|6625.7|6628.5|6625.7|6625.5|6622.7|63
1621611460000|2021-05-21 15:37:40|6681.2|6678.4|6680.7|6677.9|6681.6|6678.8|6679.7|6676.9|84
1621611470000|2021-05-21 15:37:50|6680.6|6677.8|6680.1|6677.3|6681.2|6678.4|6680.1|6677.3|29
1621602620000|2021-05-21 13:10:20|6628.9|6626.1|6629|6626.2|6629.5|6626.7|6627.5|6624.7|27
1621611480000|2021-05-21 15:38:00|6680.6|6677.8|6680.6|6677.8|6682.2|6679.4|6679.6|6676.8|86
1621611490000|2021-05-21 15:38:10|6680.1|6677.3|6680.6|6677.8|6680.6|6677.8|6679.2|6676.4|97
1621602630000|2021-05-21 13:10:30|6629.5|6626.7|6632.5|6629.7|6632.6|6629.8|6629.5|6626.7|135
1621611500000|2021-05-21 15:38:20|6680.1|6677.3|6678.7|6675.9|6680.1|6677.3|6678.7|6675.9|95
1621611510000|2021-05-21 15:38:30|6678.8|6676|6676.1|6673.3|6678.8|6676|6675.6|6672.8|34
1621602640000|2021-05-21 13:10:40|6631.5|6628.7|6639|6636.2|6640.1|6636.2|6631.5|6628.7|414
1621611520000|2021-05-21 15:38:40|6675.7|6672.9|6674.6|6671.8|6676.6|6673.8|6674.6|6671.8|27
1621611530000|2021-05-21 15:38:50|6674.8|6672|6674.2|6671.4|6676.2|6673.4|6674.2|6671.4|32
1621602650000|2021-05-21 13:10:50|6638.6|6635.8|6638|6635.2|6639|6636.2|6637.1|6634.3|90
1621611540000|2021-05-21 15:39:00|6673.8|6671|6674.6|6671.8|6674.6|6671.8|6672.6|6669.8|41
1621611550000|2021-05-21 15:39:10|6674.8|6672|6676.2|6673.4|6676.2|6673.4|6674.7|6671.9|6
1621602660000|2021-05-21 13:11:00|6637.9|6635.1|6635.5|6632.7|6638|6635.2|6634.5|6631.7|120
1621611560000|2021-05-21 15:39:20|6676.6|6673.8|6676.6|6673.8|6678.1|6675.3|6674.7|6671.9|66
1621611570000|2021-05-21 15:39:30|6676.2|6673.4|6676.6|6673.8|6676.6|6673.8|6676.2|6673.4|10
1621611580000|2021-05-21 15:39:40|6676.2|6673.4|6677.6|6674.8|6677.7|6674.9|6675.6|6672.8|6
1621611590000|2021-05-21 15:39:50|6676.8|6674|6674.6|6671.8|6676.8|6674|6673.2|6670.4|67
1621611600000|2021-05-21 15:40:00|6674.2|6671.4|6675.7|6672.9|6675.7|6672.9|6673.7|6670.9|51
1621602670000|2021-05-21 13:11:10|6635|6632.2|6638|6635.2|6638|6635.2|6635|6632.2|7
1621611610000|2021-05-21 15:40:10|6676.1|6673.3|6673.8|6671|6676.8|6674|6673.7|6670.9|29
1621611620000|2021-05-21 15:40:20|6674.6|6671.8|6675.2|6672.4|6675.2|6672.4|6674.6|6671.8|9
1621602680000|2021-05-21 13:11:20|6638.5|6635.7|6636.5|6633.7|6639.5|6636.7|6636.5|6633.7|52
1621611630000|2021-05-21 15:40:30|6675.1|6672.3|6674.7|6671.9|6675.8|6673|6674.7|6671.9|21
1621611640000|2021-05-21 15:40:40|6674.6|6671.8|6674.6|6671.8|6675.6|6672.8|6674.2|6671.4|11
1621602690000|2021-05-21 13:11:30|6636|6633.2|6637.4|6634.6|6638.5|6635.7|6636|6633.2|17
1621611660000|2021-05-21 15:41:00|6674.2|6671.4|6676.6|6673.8|6676.7|6673.9|6674.2|6671.4|34
1621611670000|2021-05-21 15:41:10|6676.7|6673.9|6679.1|6676.3|6679.1|6676.3|6676.7|6673.9|74
1621602700000|2021-05-21 13:11:40|6636.5|6633.7|6637.5|6634.7|6638.5|6635.7|6636.5|6633.7|13
1621611680000|2021-05-21 15:41:20|6679.2|6676.4|6677.7|6674.9|6679.2|6676.4|6677.7|6674.9|19
1621611690000|2021-05-21 15:41:30|6678.1|6675.3|6680.6|6677.8|6680.8|6678|6678.1|6675.3|463
1621602710000|2021-05-21 13:11:50|6637|6634.2|6634.5|6631.7|6637|6634.2|6634.5|6631.7|8
1621611700000|2021-05-21 15:41:40|6680.2|6677.4|6680.6|6677.8|6680.8|6678|6680.2|6677.4|35
1621611710000|2021-05-21 15:41:50|6679.7|6676.9|6678.2|6675.4|6680.2|6677.4|6677.6|6674.8|26
1621602720000|2021-05-21 13:12:00|6635.3|6632.5|6636.5|6633.7|6638.5|6635.7|6635.3|6632.5|54
1621611720000|2021-05-21 15:42:00|6678.7|6675.9|6679.2|6676.4|6679.2|6676.4|6678.6|6675.8|30
1621611730000|2021-05-21 15:42:10|6679.7|6676.9|6679.7|6676.9|6679.8|6677|6678.7|6675.9|77
1621611740000|2021-05-21 15:42:20|6679.6|6676.8|6678.8|6676|6679.7|6676.9|6677.8|6675|27
1621602730000|2021-05-21 13:12:10|6637|6634.2|6636.5|6633.7|6638.5|6635.7|6636.5|6633.7|41
1621611750000|2021-05-21 15:42:30|6678.7|6675.9|6679.2|6676.4|6679.8|6677|6678.7|6675.9|10
1621611760000|2021-05-21 15:42:40|6678.8|6676|6679.6|6676.8|6679.8|6677|6678.8|6676|20
1621602740000|2021-05-21 13:12:20|6636.2|6633.4|6637.5|6634.7|6638.4|6635.6|6636.2|6633.4|29
1621611770000|2021-05-21 15:42:50|6679.1|6676.3|6677.8|6675|6679.1|6676.3|6677.6|6674.8|296
1621611780000|2021-05-21 15:43:00|6678.6|6675.8|6677.8|6675|6679.6|6676.8|6677.6|6674.8|21
1621602750000|2021-05-21 13:12:30|6637|6634.2|6637.5|6634.7|6638|6635.2|6636|6633.2|20
1621611790000|2021-05-21 15:43:10|6677.9|6675.1|6679.2|6676.4|6679.8|6677|6677.9|6675.1|252
1621602760000|2021-05-21 13:12:40|6636.5|6633.7|6634.5|6631.7|6636.5|6633.7|6633.5|6630.7|46
1621611800000|2021-05-21 15:43:20|6678.8|6676|6679.2|6676.4|6679.6|6676.8|6678.8|6676|10
1621611810000|2021-05-21 15:43:30|6679.6|6676.8|6679.6|6676.8|6679.8|6677|6679.6|6676.8|17
1621602770000|2021-05-21 13:12:50|6635|6632.2|6633.5|6630.7|6635|6632.2|6632.5|6629.7|29
1621611820000|2021-05-21 15:43:40|6679.7|6676.9|6679.6|6676.8|6679.7|6676.9|6679.6|6676.8|6
1621611830000|2021-05-21 15:43:50|6679.7|6676.9|6679.8|6677|6679.8|6677|6679.7|6676.9|13
1621602780000|2021-05-21 13:13:00|6633.4|6630.6|6634|6631.2|6634.5|6631.7|6633|6630.2|27
1621611840000|2021-05-21 15:44:00|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|6679.7|6676.9|40
1621611850000|2021-05-21 15:44:10|6680.2|6677.4|6680.6|6677.8|6680.6|6677.8|6680.1|6677.3|55
1621602790000|2021-05-21 13:13:10|6633.9|6631.1|6630.4|6627.6|6633.9|6631.1|6630.4|6627.6|183
1621611860000|2021-05-21 15:44:20|6680.1|6677.3|6674.7|6671.9|6680.6|6677.8|6674.6|6671.8|67
1621611870000|2021-05-21 15:44:30|6675.1|6672.3|6674.1|6671.3|6676.6|6673.8|6673.6|6670.8|23
1621602800000|2021-05-21 13:13:20|6629.9|6627.1|6631.9|6629.1|6633.6|6630.8|6629.9|6627.1|25
1621611880000|2021-05-21 15:44:40|6673.8|6671|6673.6|6670.8|6674.6|6671.8|6673.6|6670.8|31
1621611890000|2021-05-21 15:44:50|6674.6|6671.8|6674.6|6671.8|6675.6|6672.8|6674.6|6671.8|32
1621602810000|2021-05-21 13:13:30|6632|6629.2|6631.4|6628.6|6632.4|6629.6|6629.9|6627.1|51
1621611900000|2021-05-21 15:45:00|6674.7|6671.9|6672.6|6669.8|6674.7|6671.9|6672.6|6669.8|30
1621611910000|2021-05-21 15:45:10|6672.7|6669.9|6673.7|6670.9|6674.2|6671.4|6672.7|6669.9|40
1621602820000|2021-05-21 13:13:40|6631.9|6629.1|6631.9|6629.1|6631.9|6629.1|6631.4|6628.6|30
1621611920000|2021-05-21 15:45:20|6673.6|6670.8|6674.2|6671.4|6674.6|6671.8|6673.6|6670.8|43
1621611930000|2021-05-21 15:45:30|6674.6|6671.8|6676.2|6673.4|6676.6|6673.8|6674.6|6671.8|53
1621602830000|2021-05-21 13:13:50|6632|6629.2|6630|6627.2|6632.4|6629.6|6629.9|6627.1|46
1621611940000|2021-05-21 15:45:40|6677.6|6674.8|6682.4|6679.6|6682.8|6680|6677.6|6674.8|566
1621611950000|2021-05-21 15:45:50|6682.3|6679.5|6681.8|6679|6682.3|6679.5|6680.8|6678|29
1621602840000|2021-05-21 13:14:00|6630.4|6627.6|6631|6628.2|6631.4|6628.6|6629.6|6626.8|57
1621611960000|2021-05-21 15:46:00|6681.4|6678.6|6680.8|6678|6681.4|6678.6|6680.3|6677.5|132
1621611970000|2021-05-21 15:46:10|6680.7|6677.9|6681.3|6678.5|6681.8|6679|6680.7|6677.9|31
1621602850000|2021-05-21 13:14:10|6631.4|6628.6|6630|6627.2|6631.4|6628.6|6628.9|6626.1|112
1621611980000|2021-05-21 15:46:20|6681.4|6678.6|6680.8|6678|6681.4|6678.6|6680.8|6678|4
1621611990000|2021-05-21 15:46:30|6680.6|6677.8|6679.3|6676.5|6680.6|6677.8|6679.3|6676.5|85
1621602860000|2021-05-21 13:14:20|6629.5|6626.7|6630.4|6627.6|6631|6628.2|6629.4|6626.6|59
1621612000000|2021-05-21 15:46:40|6679.8|6677|6679.3|6676.5|6679.8|6677|6675.6|6672.8|27
1621612010000|2021-05-21 15:46:50|6679.2|6676.4|6679.7|6676.9|6680.7|6677.9|6679.2|6676.4|12
1621602870000|2021-05-21 13:14:30|6630|6627.2|6634.4|6631.6|6634.4|6631.6|6630|6627.2|76
1621612020000|2021-05-21 15:47:00|6679.3|6676.5|6679.7|6676.9|6679.7|6676.9|6678.6|6675.8|21
1621612030000|2021-05-21 15:47:10|6679.2|6676.4|6677.2|6674.4|6681.3|6678.5|6676.6|6673.8|60
1621602880000|2021-05-21 13:14:40|6633.4|6630.6|6632.9|6630.1|6633.4|6630.6|6632.9|6630.1|62
1621612040000|2021-05-21 15:47:20|6677.6|6674.8|6677.2|6674.4|6678.1|6675.3|6677.1|6674.3|54
1621612050000|2021-05-21 15:47:30|6677.6|6674.8|6677.7|6674.9|6677.8|6675|6677.6|6674.8|12
1621602890000|2021-05-21 13:14:50|6632.3|6629.5|6631.9|6629.1|6632.4|6629.6|6631.4|6628.6|6
1621612060000|2021-05-21 15:47:40|6677.6|6674.8|6677.8|6675|6677.8|6675|6677.2|6674.4|5
1621612070000|2021-05-21 15:47:50|6678.2|6675.4|6678.2|6675.4|6678.7|6675.9|6678.2|6675.4|9
1621602900000|2021-05-21 13:15:00|6632|6629.2|6632.4|6629.6|6633.4|6630.6|6631.4|6628.6|12
1621612080000|2021-05-21 15:48:00|6678.6|6675.8|6679.2|6676.4|6679.7|6676.9|6678.6|6675.8|6
1621612090000|2021-05-21 15:48:10|6678.8|6676|6678.8|6676|6679.2|6676.4|6678.2|6675.4|15
1621602910000|2021-05-21 13:15:10|6632.5|6629.7|6634.4|6631.6|6635.4|6632.6|6632.5|6629.7|30
1621612100000|2021-05-21 15:48:20|||||||||25
1621612110000|2021-05-21 15:48:30|6679.6|6676.8|6680.2|6677.4|6680.7|6677.9|6679.6|6676.8|89
1621602920000|2021-05-21 13:15:20|6633.9|6631.1|6633|6630.2|6634.4|6631.6|6633|6630.2|21
1621612120000|2021-05-21 15:48:40|6680.6|6677.8|6681.2|6678.4|6681.2|6678.4|6680.6|6677.8|2
1621612130000|2021-05-21 15:48:50|6680.6|6677.8|6680.2|6677.4|6680.6|6677.8|6679.7|6676.9|2
1621602930000|2021-05-21 13:15:30|6632.9|6630.1|6634.5|6631.7|6634.5|6631.7|6629.4|6626.6|54
1621612140000|2021-05-21 15:49:00|6680.7|6677.9|6682.7|6679.9|6682.8|6680|6680.7|6677.9|25
1621612150000|2021-05-21 15:49:10|6682.6|6679.8|6681.8|6679|6682.8|6680|6681.8|6679|65
1621602940000|2021-05-21 13:15:40|6635|6632.2|6634.9|6632.1|6635.6|6632.8|6634.4|6631.6|24
1621612160000|2021-05-21 15:49:20|6682.1|6679.3|6683.8|6681|6683.8|6681|6681.7|6678.9|105
1621612170000|2021-05-21 15:49:30|6683.7|6680.9|6683|6680.2|6683.7|6680.9|6682.3|6679.5|534
1621602950000|2021-05-21 13:15:50|6634.5|6631.7|6634.9|6632.1|6635.5|6632.7|6633.9|6631.1|51
1621612180000|2021-05-21 15:49:40|6683.8|6681|6681.8|6679|6683.9|6681.1|6681.8|6679|64
1621612190000|2021-05-21 15:49:50|6681.4|6678.6|6681.8|6679|6681.9|6679.1|6680.9|6678.1|23
1621602960000|2021-05-21 13:16:00|6635|6632.2|6635|6632.2|6635.4|6632.6|6634.4|6631.6|41
1621612200000|2021-05-21 15:50:00|6680.9|6678.1|6681.8|6679|6682.7|6679.9|6680.9|6678.1|13
1621612210000|2021-05-21 15:50:10|6682|6679.2|6681.9|6679.1|6682|6679.2|6681.9|6679.1|2
1621602970000|2021-05-21 13:16:10|6635.4|6632.6|6634.9|6632.1|6635.5|6632.7|6633.4|6630.6|51
1621612220000|2021-05-21 15:50:20|6681.8|6679|6681.9|6679.1|6681.9|6679.1|6681.8|6679|5
1621612230000|2021-05-21 15:50:30|6681.8|6679|6681.9|6679.1|6682|6679.2|6681.8|6679|3
1621602980000|2021-05-21 13:16:20|6635.4|6632.6|6635.4|6632.6|6635.5|6632.7|6634.4|6631.6|2
1621612240000|2021-05-21 15:50:40|6681.5|6678.7|6678.8|6676|6681.5|6678.7|6678.2|6675.4|290
1621612250000|2021-05-21 15:50:50|6679.6|6676.8|6679.2|6676.4|6680.8|6678|6679.2|6676.4|106
1621602990000|2021-05-21 13:16:30|6634.9|6632.1|6631.4|6628.6|6635.4|6632.6|6630.6|6627.8|65
1621612260000|2021-05-21 15:51:00|6678.8|6676|6680.7|6677.9|6681.2|6678.4|6678.8|6676|14
1621612270000|2021-05-21 15:51:10|6680.6|6677.8|6680.6|6677.8|6680.7|6677.9|6679.2|6676.4|8
1621603000000|2021-05-21 13:16:40|6630.4|6627.6|6629.4|6626.6|6631.5|6628.7|6629.4|6626.6|65
1621612290000|2021-05-21 15:51:30|6680.2|6677.4|6680.1|6677.3|6680.8|6678|6680.1|6677.3|16
1621612300000|2021-05-21 15:51:40|6679.7|6676.9|6680.6|6677.8|6681.2|6678.4|6679.7|6676.9|8
1621603010000|2021-05-21 13:16:50|6630.5|6627.7|6632|6629.2|6632|6629.2|6630.4|6627.6|9
1621612310000|2021-05-21 15:51:50|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|2
1621612320000|2021-05-21 15:52:00|6680.6|6677.8|6679.3|6676.5|6680.8|6678|6677.6|6674.8|48
1621603020000|2021-05-21 13:17:00|6631.9|6629.1|6630|6627.2|6632.4|6629.6|6628.4|6625.6|7
1621612330000|2021-05-21 15:52:10|6679.2|6676.4|6678.3|6675.5|6679.6|6676.8|6678.3|6675.5|9
1621612340000|2021-05-21 15:52:20|6678.7|6675.9|6678.6|6675.8|6679.7|6676.9|6678.6|6675.8|29
1621603030000|2021-05-21 13:17:10|6629.4|6626.6|6626.4|6623.6|6630.4|6627.6|6625.5|6622.7|107
1621612350000|2021-05-21 15:52:30|6677.8|6675|6677.2|6674.4|6677.8|6675|6677.2|6674.4|14
1621612360000|2021-05-21 15:52:40|6677.7|6674.9|6677.8|6675|6677.8|6675|6677.7|6674.9|4
1621603040000|2021-05-21 13:17:20|6626.5|6623.7|6626.6|6623.8|6626.6|6623.8|6624.9|6622.1|29
1621612370000|2021-05-21 15:52:50|6677.7|6674.9|6677.6|6674.8|6677.7|6674.9|6676.8|6674|5
1621612380000|2021-05-21 15:53:00|6677.2|6674.4|6677.6|6674.8|6677.8|6675|6677.2|6674.4|4
1621603050000|2021-05-21 13:17:30|6627|6624.2|6624.9|6622.1|6627.4|6624.6|6624.5|6621.7|33
1621612390000|2021-05-21 15:53:10|6677.2|6674.4|6676.7|6673.9|6677.2|6674.4|6676.2|6673.4|22
1621612400000|2021-05-21 15:53:20|6676.2|6673.4|6678.6|6675.8|6678.6|6675.8|6676.2|6673.4|8
1621603060000|2021-05-21 13:17:40|6624.4|6621.6|6622.5|6619.7|6625.9|6623.1|6620.5|6617.7|27
1621612410000|2021-05-21 15:53:30|6678.2|6675.4|6679.2|6676.4|6681.2|6678.4|6678|6675.2|42
1621612420000|2021-05-21 15:53:40|6678.8|6676|6678.2|6675.4|6679.1|6676.3|6678.2|6675.4|7
1621603070000|2021-05-21 13:17:50|6622.9|6620.1|6625.6|6622.8|6625.9|6623.1|6622.9|6620.1|33
1621612430000|2021-05-21 15:53:50|6678.7|6675.9|6678.2|6675.4|6678.7|6675.9|6678.2|6675.4|4
1621612440000|2021-05-21 15:54:00|6677.8|6675|6678.8|6676|6679.2|6676.4|6677.8|6675|15
1621603080000|2021-05-21 13:18:00|6626|6623.2|6626|6623.2|6627|6624.2|6623.9|6621.1|26
1621612450000|2021-05-21 15:54:10|6679.2|6676.4|6678.2|6675.4|6679.2|6676.4|6675.6|6672.8|35
1621612460000|2021-05-21 15:54:20|6678.1|6675.3|6677.6|6674.8|6678.2|6675.4|6677.6|6674.8|4
1621603090000|2021-05-21 13:18:10|6625.9|6623.1|6625.4|6622.6|6626.5|6623.7|6625.4|6622.6|13
1621612470000|2021-05-21 15:54:30|6677.2|6674.4|6679.8|6677|6679.8|6677|6677.2|6674.4|19
1621612480000|2021-05-21 15:54:40|6679.7|6676.9|6679.7|6676.9|6679.7|6676.9|6679.2|6676.4|12
1621603100000|2021-05-21 13:18:20|6625.5|6622.7|6625.5|6622.7|6626.5|6623.7|6625.4|6622.6|39
1621612490000|2021-05-21 15:54:50|6679.6|6676.8|6679.8|6677|6680.2|6677.4|6679.2|6676.4|4
1621612500000|2021-05-21 15:55:00|6680.2|6677.4|6680.6|6677.8|6681.7|6678.9|6680.2|6677.4|13
1621603110000|2021-05-21 13:18:30|6625.4|6622.6|6626|6623.2|6627.5|6624.7|6625.4|6622.6|12
1621612510000|2021-05-21 15:55:10|6680.7|6677.9|6680.1|6677.3|6680.7|6677.9|6680.1|6677.3|19
1621612520000|2021-05-21 15:55:20|6680.2|6677.4|6679.7|6676.9|6680.6|6677.8|6679.7|6676.9|6
1621603120000|2021-05-21 13:18:40|6626.1|6623.3|6627|6624.2|6627|6624.2|6626.1|6623.3|0
1621612530000|2021-05-21 15:55:30|6679.6|6676.8|6679.2|6676.4|6679.6|6676.8|6679.1|6676.3|15
1621612540000|2021-05-21 15:55:40|6679.8|6677|6679.8|6677|6679.8|6677|6679.2|6676.4|101
1621603130000|2021-05-21 13:18:50|6626.6|6623.8|6626.5|6623.7|6627.6|6624.8|6626|6623.2|11
1621612550000|2021-05-21 15:55:50|6679.6|6676.8|6679.7|6676.9|6679.8|6677|6679.6|6676.8|6
1621612560000|2021-05-21 15:56:00|6680.2|6677.4|6680.8|6678|6680.8|6678|6680.2|6677.4|5
1621603140000|2021-05-21 13:19:00|6626|6623.2|6625.4|6622.6|6627.4|6624.6|6624.4|6621.6|42
1621612570000|2021-05-21 15:56:10|6680.7|6677.9|6680.7|6677.9|6680.7|6677.9|6680.6|6677.8|13
1621612580000|2021-05-21 15:56:20|6680.2|6677.4|6678.2|6675.4|6680.2|6677.4|6678.2|6675.4|15
1621603150000|2021-05-21 13:19:10|6624.9|6622.1|6625|6622.2|6625|6622.2|6624.4|6621.6|7
1621612590000|2021-05-21 15:56:30|6677.8|6675|6675.6|6672.8|6677.8|6675|6675.6|6672.8|99
1621612600000|2021-05-21 15:56:40|6674.8|6672|6674.6|6671.8|6675.6|6672.8|6674.6|6671.8|7
1621603160000|2021-05-21 13:19:20|6624.9|6622.1|6625.6|6622.8|6626|6623.2|6624.9|6622.1|48
1621612610000|2021-05-21 15:56:50|6674.2|6671.4|6672.6|6669.8|6675.2|6672.4|6672.2|6669.4|236
1621612620000|2021-05-21 15:57:00|6673.1|6670.3|6672.6|6669.8|6673.6|6670.8|6672.6|6669.8|23
1621603170000|2021-05-21 13:19:30|6625.5|6622.7|6626.4|6623.6|6626.4|6623.6|6625.1|6622.3|5
1621612630000|2021-05-21 15:57:10|6672|6669.2|6674.2|6671.4|6674.2|6671.4|6672|6669.2|19
1621612640000|2021-05-21 15:57:20|6674.6|6671.8|6674.2|6671.4|6674.8|6672|6674.2|6671.4|32
1621603180000|2021-05-21 13:19:40|6626|6623.2|6625.4|6622.6|6626|6623.2|6625.4|6622.6|6
1621612650000|2021-05-21 15:57:30|6673.8|6671|6673.8|6671|6674.2|6671.4|6672.8|6670|9
1621612660000|2021-05-21 15:57:40|6674.6|6671.8|6674.6|6671.8|6674.8|6672|6674.6|6671.8|19
1621603190000|2021-05-21 13:19:50|6625.5|6622.7|6625.9|6623.1|6626.9|6624.1|6625.4|6622.6|13
1621612670000|2021-05-21 15:57:50|6674.2|6671.4|6675.2|6672.4|6675.2|6672.4|6674.2|6671.4|6
1621612680000|2021-05-21 15:58:00|6675.6|6672.8|6675.6|6672.8|6675.7|6672.9|6675.6|6672.8|7
1621603200000|2021-05-21 13:20:00|6626|6623.2|6627|6624.2|6627.5|6624.7|6624.4|6621.6|168
1621612690000|2021-05-21 15:58:10|6675.7|6672.9|6675.2|6672.4|6675.7|6672.9|6675.1|6672.3|6
1621612700000|2021-05-21 15:58:20|||||||||4
1621603210000|2021-05-21 13:20:10|6626.5|6623.7|6628.4|6625.6|6629.1|6626.3|6626.4|6623.6|51
1621612710000|2021-05-21 15:58:30|6675.8|6673|6678.2|6675.4|6678.2|6675.4|6675.8|6673|60
1621612720000|2021-05-21 15:58:40|6677.8|6675|6677.2|6674.4|6677.8|6675|6677.2|6674.4|9
1621603220000|2021-05-21 13:20:20|6627.6|6624.8|6628.5|6625.7|6628.6|6625.8|6627.4|6624.6|10
1621612730000|2021-05-21 15:58:50|6677.6|6674.8|6677.2|6674.4|6678.2|6675.4|6677.2|6674.4|8
1621612740000|2021-05-21 15:59:00|6677.7|6674.9|6678.8|6676|6678.8|6676|6677.7|6674.9|4
1621603230000|2021-05-21 13:20:30|6629|6626.2|6631.4|6628.6|6631.5|6628.7|6629|6626.2|8
1621612750000|2021-05-21 15:59:10|6679.2|6676.4|6677.7|6674.9|6679.2|6676.4|6677.6|6674.8|16
1621612760000|2021-05-21 15:59:20|6677.6|6674.8|6675.8|6673|6677.8|6675|6675.6|6672.8|16
1621603240000|2021-05-21 13:20:40|6630.9|6628.1|6630.4|6627.6|6630.9|6628.1|6629|6626.2|14
1621612770000|2021-05-21 15:59:30|6676.7|6673.9|6675.8|6673|6676.8|6674|6675.7|6672.9|6
1621612780000|2021-05-21 15:59:40|6676.7|6673.9|6676.3|6673.5|6676.7|6673.9|6676.2|6673.4|0
1621603250000|2021-05-21 13:20:50|6630.5|6627.7|6629.9|6627.1|6630.5|6627.7|6629.4|6626.6|4
1621612790000|2021-05-21 15:59:50|6676.6|6673.8|6676.3|6673.5|6676.7|6673.9|6676.2|6673.4|1
1621612800000|2021-05-21 16:00:00|6676.6|6673.8|6682.2|6679.4|6682.2|6679.4|6676.6|6673.8|44
1621603260000|2021-05-21 13:21:00|6630|6627.2|6630.4|6627.6|6630.9|6628.1|6629.5|6626.7|38
1621612810000|2021-05-21 16:00:10|6681.8|6679|6681.6|6678.8|6682.1|6679.3|6681.6|6678.8|13
1621612820000|2021-05-21 16:00:20|6682|6679.2|6682.2|6679.4|6682.2|6679.4|6680.6|6677.8|22
1621603270000|2021-05-21 13:21:10|6630|6627.2|6628.9|6626.1|6630|6627.2|6628.5|6625.7|17
1621612830000|2021-05-21 16:00:30|6682.7|6679.9|6681.7|6678.9|6682.7|6679.9|6681.7|6678.9|12
1621612840000|2021-05-21 16:00:40|6681.6|6678.8|6681.2|6678.4|6681.6|6678.8|6680.2|6677.4|11
1621603280000|2021-05-21 13:21:20|6627.4|6624.6|6626.5|6623.7|6627.4|6624.6|6625.9|6623.1|10
1621612850000|2021-05-21 16:00:50|6680.7|6677.9|6679.7|6676.9|6680.7|6677.9|6679.6|6676.8|17
1621612860000|2021-05-21 16:01:00|6679.8|6677|6680.8|6678|6682.3|6679.5|6679.8|6677|4
1621603290000|2021-05-21 13:21:30|6626.9|6624.1|6626.9|6624.1|6627.4|6624.6|6626.4|6623.6|11
1621612870000|2021-05-21 16:01:10|6680.7|6677.9|6680.7|6677.9|6681.2|6678.4|6680.6|6677.8|12
1621612880000|2021-05-21 16:01:20|6681.2|6678.4|6681.6|6678.8|6681.7|6678.9|6681.2|6678.4|4
1621603300000|2021-05-21 13:21:40|6625.4|6622.6|6627.4|6624.6|6627.6|6624.8|6624.9|6622.1|15
1621612890000|2021-05-21 16:01:30|6681.2|6678.4|6678.7|6675.9|6681.2|6678.4|6678.2|6675.4|59
1621612900000|2021-05-21 16:01:40|6678.6|6675.8|6678.7|6675.9|6678.8|6676|6678.3|6675.5|3
1621603310000|2021-05-21 13:21:50|6627|6624.2|6627|6624.2|6627.6|6624.8|6625.4|6622.6|92
1621612910000|2021-05-21 16:01:50|6678.8|6676|6677.6|6674.8|6678.8|6676|6677.6|6674.8|12
1621612920000|2021-05-21 16:02:00|6676.8|6674|6675.7|6672.9|6676.8|6674|6674.3|6671.5|19
1621603320000|2021-05-21 13:22:00|6626.9|6624.1|6626.9|6624.1|6627|6624.2|6626.4|6623.6|3
1621612930000|2021-05-21 16:02:10|6676.2|6673.4|6677.2|6674.4|6677.8|6675|6676.2|6673.4|94
1621612940000|2021-05-21 16:02:20|6677.7|6674.9|6676.8|6674|6677.7|6674.9|6676.3|6673.5|7
1621603330000|2021-05-21 13:22:10|6627.6|6624.8|6630|6627.2|6630|6627.2|6627.6|6624.8|77
1621612950000|2021-05-21 16:02:30|6677.7|6674.9|6677.3|6674.5|6677.7|6674.9|6677.3|6674.5|1
1621612960000|2021-05-21 16:02:40|6677.2|6674.4|6677.3|6674.5|6677.3|6674.5|6676.7|6673.9|7
1621603340000|2021-05-21 13:22:20|6630.4|6627.6|6627.4|6624.6|6630.4|6627.6|6626.4|6623.6|42
1621612970000|2021-05-21 16:02:50|6677.2|6674.4|6677.3|6674.5|6677.3|6674.5|6677.2|6674.4|4
1621612980000|2021-05-21 16:03:00|6677.8|6675|6678.2|6675.4|6678.3|6675.5|6677.8|6675|6
1621603350000|2021-05-21 13:22:30|6627|6624.2|6626.9|6624.1|6628.4|6625.6|6626.9|6624.1|11
1621612990000|2021-05-21 16:03:10|6677.2|6674.4|6677.3|6674.5|6677.3|6674.5|6676.7|6673.9|12
1621613000000|2021-05-21 16:03:20|6677.4|6674.6|6678.3|6675.5|6678.3|6675.5|6677.4|6674.6|7
1621603360000|2021-05-21 13:22:40|6625.4|6622.6|6626.5|6623.7|6626.6|6623.8|6623.4|6620.6|74
1621613010000|2021-05-21 16:03:30|6678.7|6675.9|6678.3|6675.5|6678.7|6675.9|6678.2|6675.4|6
1621613020000|2021-05-21 16:03:40|6678.2|6675.4|6679.8|6677|6679.8|6677|6678.2|6675.4|5
1621603370000|2021-05-21 13:22:50|6626.4|6623.6|6628|6625.2|6628.5|6625.7|6625.4|6622.6|78
1621613030000|2021-05-21 16:03:50|6680.3|6677.5|6680.8|6678|6681.2|6678.4|6680.3|6677.5|37
1621613040000|2021-05-21 16:04:00|6681.2|6678.4|6685.2|6682.4|6685.3|6682.5|6680.7|6677.9|48
1621603380000|2021-05-21 13:23:00|6628.5|6625.7|6627|6624.2|6628.9|6626.1|6626.9|6624.1|5
1621613050000|2021-05-21 16:04:10|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6685.2|6682.4|2
1621613060000|2021-05-21 16:04:20|6685.6|6682.8|6684.2|6681.4|6685.6|6682.8|6684.2|6681.4|38
1621603390000|2021-05-21 13:23:10|6627.4|6624.6|6625.9|6623.1|6627.4|6624.6|6625.4|6622.6|29
1621613070000|2021-05-21 16:04:30|6683.8|6681|6683.2|6680.4|6683.8|6681|6683.2|6680.4|2
1621613080000|2021-05-21 16:04:40|6682.8|6680|6683.2|6680.4|6683.4|6680.6|6682.8|6680|20
1621603400000|2021-05-21 13:23:20|6625.4|6622.6|6625.4|6622.6|6626.4|6623.6|6625.4|6622.6|3
1621613090000|2021-05-21 16:04:50|6683.3|6680.5|6681.8|6679|6683.3|6680.5|6681.8|6679|13
1621613100000|2021-05-21 16:05:00|6681.9|6679.1|6686.2|6683.4|6686.8|6684|6681.9|6679.1|341
1621603410000|2021-05-21 13:23:30|6625|6622.2|6624.9|6622.1|6625|6622.2|6622.9|6620.1|27
1621613110000|2021-05-21 16:05:10|6685.8|6683|6686.3|6683.5|6686.8|6684|6685.8|6683|9
1621613120000|2021-05-21 16:05:20|6686.2|6683.4|6678.8|6676|6686.4|6683.6|6677.8|6675|131
1621603420000|2021-05-21 13:23:40|6623.5|6620.7|6623.4|6620.6|6623.5|6620.7|6623.4|6620.6|1
1621613130000|2021-05-21 16:05:30|6679.6|6676.8|6677.8|6675|6679.8|6677|6676.8|6674|14
1621613140000|2021-05-21 16:05:40|6678.3|6675.5|6680.3|6677.5|6681.2|6678.4|6678.3|6675.5|1013
1621603430000|2021-05-21 13:23:50|6622|6619.2|6624|6621.2|6624|6621.2|6621.4|6618.6|25
1621613150000|2021-05-21 16:05:50|6680.6|6677.8|6681.3|6678.5|6682.8|6680|6680.2|6677.4|104
1621613160000|2021-05-21 16:06:00|6680.8|6678|6681.3|6678.5|6681.4|6678.6|6680.3|6677.5|32
1621603440000|2021-05-21 13:24:00|6624.5|6621.7|6624.4|6621.6|6624.5|6621.7|6623.5|6620.7|16
1621613170000|2021-05-21 16:06:10|6681.2|6678.4|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|9
1621613180000|2021-05-21 16:06:20|6680.3|6677.5|6678.9|6676.1|6680.3|6677.5|6678.9|6676.1|31
1621603450000|2021-05-21 13:24:10|6623.9|6621.1|6623.4|6620.6|6623.9|6621.1|6623.4|6620.6|0
1621613190000|2021-05-21 16:06:30|6679.3|6676.5|6675.8|6673|6679.8|6677|6674.8|6672|32
1621613200000|2021-05-21 16:06:40|6675.4|6672.6|6675.3|6672.5|6676.8|6674|6675.3|6672.5|17
1621603460000|2021-05-21 13:24:20|6623.9|6621.1|6623.9|6621.1|6624|6621.2|6622.9|6620.1|5
1621613210000|2021-05-21 16:06:50|6675.8|6673|6676.7|6673.9|6676.8|6674|6675.8|6673|1
1621613220000|2021-05-21 16:07:00|6676.6|6673.8|6675.7|6672.9|6676.8|6674|6675.6|6672.8|9
1621603470000|2021-05-21 13:24:30|6623.5|6620.7|6625.5|6622.7|6625.5|6622.7|6623.5|6620.7|46
1621613230000|2021-05-21 16:07:10|6674.8|6672|6674.3|6671.5|6675.3|6672.5|6673.3|6670.5|31
1621613240000|2021-05-21 16:07:20|6673.8|6671|6673.7|6670.9|6673.8|6671|6673.2|6670.4|20
1621603480000|2021-05-21 13:24:40|6626|6623.2|6624.4|6621.6|6626.4|6623.6|6624.4|6621.6|6
1621613250000|2021-05-21 16:07:30|6673.4|6670.6|6673.8|6671|6673.8|6671|6673.4|6670.6|0
1621613260000|2021-05-21 16:07:40|6674|6671.2|6673.7|6670.9|6674.7|6671.9|6673.7|6670.9|7
1621603490000|2021-05-21 13:24:50|6623.9|6621.1|6623|6620.2|6624.4|6621.6|6623|6620.2|19
1621613270000|2021-05-21 16:07:50|6674.2|6671.4|6674.8|6672|6674.8|6672|6674.2|6671.4|14
1621613280000|2021-05-21 16:08:00|6674.2|6671.4|6674.7|6671.9|6674.8|6672|6673.8|6671|20
1621603500000|2021-05-21 13:25:00|6622.9|6620.1|6623.4|6620.6|6624.4|6621.6|6622.9|6620.1|4
1621613290000|2021-05-21 16:08:10|6674.8|6672|6673.8|6671|6674.8|6672|6672.9|6670.1|4
1621613300000|2021-05-21 16:08:20|6673.3|6670.5|6671|6668.2|6673.8|6671|6670.8|6668|53
1621603510000|2021-05-21 13:25:10|6623.9|6621.1|6626.4|6623.6|6627.4|6624.6|6623.9|6621.1|27
1621613310000|2021-05-21 16:08:30|6671.4|6668.6|6672.2|6669.4|6672.8|6670|6671.2|6668.4|12
1621613320000|2021-05-21 16:08:40|6671.4|6668.6|6670.8|6668|6671.8|6669|6670.2|6667.4|12
1621603520000|2021-05-21 13:25:20|6626.5|6623.7|6627|6624.2|6627.4|6624.6|6626.5|6623.7|1
1621613330000|2021-05-21 16:08:50|6670.2|6667.4|6670.4|6667.6|6670.4|6667.6|6669.2|6666.4|44
1621603530000|2021-05-21 13:25:30|6626.9|6624.1|6627|6624.2|6627.9|6625.1|6626.9|6624.1|3
1621613340000|2021-05-21 16:09:00|6669.6|6666.8|6671.8|6669|6672.6|6669.8|6669.5|6666.7|21
1621613350000|2021-05-21 16:09:10|6671.7|6668.9|6670.3|6667.5|6671.8|6669|6670.2|6667.4|24
1621603540000|2021-05-21 13:25:40|6627.4|6624.6|6626.6|6623.8|6629|6626.2|6626.6|6623.8|26
1621613360000|2021-05-21 16:09:20|6670.2|6667.4|6668.2|6665.4|6670.2|6667.4|6667.8|6665|83
1621613370000|2021-05-21 16:09:30|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6666.2|6663.4|24
1621603550000|2021-05-21 13:25:50|6626.9|6624.1|6626.9|6624.1|6627|6624.2|6625.4|6622.6|10
1621613380000|2021-05-21 16:09:40|6669.7|6659.7|6665.2|6662.4|6669.7|6663|6663.9|6659.7|271
1621613390000|2021-05-21 16:09:50|6664.8|6662|6664.2|6661.4|6665.2|6662.4|6663.8|6661|29
1621603560000|2021-05-21 13:26:00|6626.4|6623.6|6626.9|6624.1|6627.4|6624.6|6626.4|6623.6|21
1621613400000|2021-05-21 16:10:00|6664.4|6661.6|6667.7|6664.9|6668.3|6665.5|6664.4|6661.6|41
1621603570000|2021-05-21 13:26:10|6626.4|6623.6|6626.9|6624.1|6626.9|6624.1|6625.4|6622.6|20
1621613410000|2021-05-21 16:10:10|6667.2|6664.4|6668.2|6665.4|6668.3|6665.5|6666.7|6663.9|9
1621603580000|2021-05-21 13:26:20|6627.5|6624.7|6629|6626.2|6629|6626.2|6627.5|6624.7|23
1621613420000|2021-05-21 16:10:20|6667.8|6665|6667.8|6665|6669|6666.2|6666.3|6663.5|52
1621613430000|2021-05-21 16:10:30|6667.2|6664.4|6667.8|6665|6668.2|6665.4|6667.2|6664.4|23
1621603590000|2021-05-21 13:26:30|6629.4|6626.6|6629.4|6626.6|6629.5|6626.7|6628.9|6626.1|1
1621613440000|2021-05-21 16:10:40|6668.2|6665.4|6668.3|6665.5|6668.3|6665.5|6667.8|6665|11
1621603600000|2021-05-21 13:26:40|6629|6626.2|6628.9|6626.1|6629|6626.2|6628.5|6625.7|2
1621613450000|2021-05-21 16:10:50|6668.2|6665.4|6666.7|6663.9|6668.3|6665.5|6666.6|6663.8|22
1621603610000|2021-05-21 13:26:50|6627|6624.2|6625.4|6622.6|6627|6624.2|6625|6622.2|16
1621613460000|2021-05-21 16:11:00|6666.8|6664|6667.2|6664.4|6667.8|6665|6666.7|6663.9|7
1621603620000|2021-05-21 13:27:00|6625|6622.2|6628.5|6625.7|6628.5|6625.7|6625|6622.2|69
1621613470000|2021-05-21 16:11:10|6666.8|6664|6668.2|6665.4|6668.3|6665.5|6665.3|6662.5|14
1621603630000|2021-05-21 13:27:10|6629|6626.2|6627.1|6624.3|6629|6626.2|6626.5|6623.7|0
1621613480000|2021-05-21 16:11:20|6668.3|6665.5|6666.3|6663.5|6668.3|6665.5|6665.4|6662.6|31
1621603640000|2021-05-21 13:27:20|6627|6624.2|6634.5|6631.7|6634.9|6632.1|6627|6624.2|27
1621613490000|2021-05-21 16:11:30|6666.8|6664|6665.8|6663|6666.8|6664|6665.8|6663|3
1621613500000|2021-05-21 16:11:40|6666.2|6663.4|6667.8|6665|6668.8|6666|6666.2|6663.4|57
1621603650000|2021-05-21 13:27:30|6634.6|6631.8|6631.4|6628.6|6635.4|6632.6|6631.4|6628.6|44
1621613510000|2021-05-21 16:11:50|6667.9|6665.1|6668.2|6665.4|6668.9|6666.1|6667.8|6665|9
1621613520000|2021-05-21 16:12:00|6667.8|6665|6667.4|6664.6|6668.8|6666|6667.3|6664.5|24
1621603660000|2021-05-21 13:27:40|6630.5|6627.7|6630.3|6627.5|6631|6628.2|6630.3|6627.5|29
1621613530000|2021-05-21 16:12:10|6667.7|6664.9|6669|6666.2|6669|6666.2|6667.7|6664.9|25
1621613540000|2021-05-21 16:12:20|6668.9|6666.1|6668.8|6666|6669.8|6667|6668.3|6665.5|48
1621603670000|2021-05-21 13:27:50|6629.5|6626.7|6631.4|6628.6|6631.4|6628.6|6629.5|6626.7|44
1621613550000|2021-05-21 16:12:30|||||||||29
1621613560000|2021-05-21 16:12:40|6669.2|6666.4|6668.9|6666.1|6669.3|6666.5|6668.8|6666|23
1621603680000|2021-05-21 13:28:00|6631.9|6629.1|6635.9|6633.1|6636.9|6634.1|6631.9|6629.1|47
1621613570000|2021-05-21 16:12:50|6669.2|6666.4|6668.9|6666.1|6669.2|6666.4|6668.3|6665.5|5
1621613580000|2021-05-21 16:13:00|6668.8|6666|6669.4|6666.6|6670.8|6668|6668.8|6666|20
1621603690000|2021-05-21 13:28:10|6635.5|6632.7|6636|6633.2|6636.4|6633.6|6634.4|6631.6|5
1621613590000|2021-05-21 16:13:10|6669.9|6667.1|6671.8|6669|6672.4|6669.6|6668.4|6665.6|285
1621613600000|2021-05-21 16:13:20|6671.9|6669.1|6671.8|6669|6674.9|6672.1|6671.8|6669|132
1621603700000|2021-05-21 13:28:20|6636.1|6633.3|6637.4|6634.6|6639.4|6636.6|6636|6633.2|32
1621613610000|2021-05-21 16:13:30|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.2|6668.4|22
1621613620000|2021-05-21 16:13:40|6670.4|6667.6|6668.8|6666|6670.4|6667.6|6668.3|6665.5|45
1621603710000|2021-05-21 13:28:30|6637.6|6634.8|6637.5|6634.7|6638.5|6635.7|6636.9|6634.1|44
1621613630000|2021-05-21 16:13:50|6668.9|6666.1|6668.4|6665.6|6669.8|6667|6668.3|6665.5|22
1621613640000|2021-05-21 16:14:00|6668.8|6666|6668.8|6666|6668.8|6666|6668.3|6665.5|17
1621603720000|2021-05-21 13:28:40|6638|6635.2|6640|6637.2|6640.4|6637.6|6637.4|6634.6|108
1621613650000|2021-05-21 16:14:10|6668.4|6665.6|6669.9|6667.1|6670|6667.2|6668.4|6665.6|29
1621613660000|2021-05-21 16:14:20|6669.4|6666.6|6668.8|6666|6670.4|6667.6|6668.8|6666|116
1621603730000|2021-05-21 13:28:50|6640.1|6637.3|6638.5|6635.7|6640.5|6637.7|6638.4|6635.6|7
1621613670000|2021-05-21 16:14:30|6668.4|6665.6|6669.4|6666.6|6669.4|6666.6|6668.3|6665.5|28
1621613680000|2021-05-21 16:14:40|6668.4|6665.6|6669.2|6666.4|6670|6667.2|6667.9|6665.1|24
1621603740000|2021-05-21 13:29:00|6638.9|6636.1|6645|6642.2|6645|6642.2|6638.5|6635.7|265
1621613690000|2021-05-21 16:14:50|6668.9|6666.1|6669.4|6666.6|6669.4|6666.6|6668.9|6666.1|6
1621613700000|2021-05-21 16:15:00|6669.8|6667|6668.3|6665.5|6669.9|6667.1|6666.4|6663.6|35
1621603750000|2021-05-21 13:29:10|6644.4|6641.6|6648.5|6645.7|6649.5|6646.7|6642|6639.2|157
1621613710000|2021-05-21 16:15:10|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|2
1621613720000|2021-05-21 16:15:20|6668.6|6665.8|6669.9|6667.1|6671.4|6668.6|6668.6|6665.8|18
1621603760000|2021-05-21 13:29:20|6648.4|6645.6|6646.6|6643.8|6648.5|6645.7|6646|6643.2|22
1621613730000|2021-05-21 16:15:30|6670.4|6667.6|6670|6667.2|6670.4|6667.6|6669.9|6667.1|2
1621613740000|2021-05-21 16:15:40|6669.9|6667.1|6669.8|6667|6670.4|6667.6|6669.8|6667|29
1621603770000|2021-05-21 13:29:30|6647|6644.2|6647.5|6644.7|6648|6645.2|6646|6643.2|17
1621613750000|2021-05-21 16:15:50|6670.4|6667.6|6669.4|6666.6|6670.9|6668.1|6669.4|6666.6|94
1621613760000|2021-05-21 16:16:00|6668.8|6666|6669.3|6666.5|6669.3|6666.5|6667.7|6664.9|118
1621603780000|2021-05-21 13:29:40|6647.6|6644.8|6649.4|6646.6|6649.4|6646.6|6646.9|6644.1|35
1621613770000|2021-05-21 16:16:10|6669.2|6666.4|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|0
1621613780000|2021-05-21 16:16:20|6669.3|6666.5|6669.7|6666.9|6669.8|6667|6669.2|6666.4|6
1621603790000|2021-05-21 13:29:50|6648.9|6646.1|6646.4|6643.6|6649|6646.2|6646.4|6643.6|37
1621613790000|2021-05-21 16:16:30|6669.8|6667|6670.6|6667.8|6670.6|6667.8|6669.7|6666.9|5
1621603800000|2021-05-21 13:30:00|6647.3|6644.5|6644|6641.2|6647.4|6644.6|6643.9|6641.1|74
1621613800000|2021-05-21 16:16:40|6670.2|6667.4|6670.8|6668|6670.8|6668|6669.6|6666.8|303
1621613810000|2021-05-21 16:16:50|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|302
1621603810000|2021-05-21 13:30:10|6643.6|6640.8|6641.4|6638.6|6644.4|6641.6|6641.4|6638.6|52
1621613820000|2021-05-21 16:17:00|6671.7|6668.9|6672.8|6670|6672.8|6670|6671.7|6668.9|379
1621613830000|2021-05-21 16:17:10|6670.8|6668|6670.4|6667.6|6670.8|6668|6669.8|6667|23
1621603820000|2021-05-21 13:30:20|6641.5|6638.7|6644|6641.2|6644.4|6641.6|6640.4|6637.6|77
1621613840000|2021-05-21 16:17:20|6670.9|6668.1|6670.8|6668|6671.9|6669.1|6670.3|6667.5|23
1621613850000|2021-05-21 16:17:30|6670.7|6667.9|6670.8|6668|6670.8|6668|6670.4|6667.6|0
1621603830000|2021-05-21 13:30:30|6644.4|6641.6|6640.9|6638.1|6646.4|6643.6|6640.9|6638.1|80
1621613870000|2021-05-21 16:17:50|6670.9|6668.1|6670.8|6668|6671.8|6669|6670.8|6668|9
1621613880000|2021-05-21 16:18:00|6670.3|6667.5|6666.8|6664|6670.8|6668|6665.7|6662.9|165
1621603840000|2021-05-21 13:30:40|6640.4|6637.6|6642|6639.2|6642.4|6639.6|6640.4|6637.6|36
1621613890000|2021-05-21 16:18:10|6667.2|6664.4|6668.3|6665.5|6668.8|6666|6667.2|6664.4|4
1621613900000|2021-05-21 16:18:20|6668.2|6665.4|6666.7|6663.9|6668.3|6665.5|6666.2|6663.4|366
1621603850000|2021-05-21 13:30:50|6642.4|6639.6|6640.9|6638.1|6646.4|6643.6|6640.5|6637.7|93
1621613910000|2021-05-21 16:18:30|6666.8|6664|6666.8|6664|6666.8|6664|6666.7|6663.9|0
1621613920000|2021-05-21 16:18:40|6665.8|6663|6665.2|6662.4|6665.8|6663|6664.7|6661.9|17
1621603860000|2021-05-21 13:31:00|6640.5|6637.7|6642.4|6639.6|6643.6|6640.8|6639.4|6636.6|38
1621613930000|2021-05-21 16:18:50|6665.1|6662.3|6666.8|6664|6667.2|6664.4|6664.7|6661.9|262
1621603870000|2021-05-21 13:31:10|6642|6639.2|6642.9|6640.1|6643.9|6641.1|6642|6639.2|204
1621613940000|2021-05-21 16:19:00|6667.7|6664.9|6667.2|6664.4|6667.8|6665|6665.7|6662.9|204
1621613950000|2021-05-21 16:19:10|6666.8|6664|6667.2|6664.4|6667.2|6664.4|6666.8|6664|2
1621603880000|2021-05-21 13:31:20|6641.9|6639.1|6634.4|6631.6|6642.4|6639.6|6633|6630.2|221
1621613960000|2021-05-21 16:19:20|6667.7|6664.9|6668.7|6665.9|6668.7|6665.9|6667.2|6664.4|6
1621613970000|2021-05-21 16:19:30|6668.2|6665.4|6668.2|6665.4|6668.7|6665.9|6668.2|6665.4|4
1621603890000|2021-05-21 13:31:30|6634|6631.2|6633|6630.2|6635|6632.2|6632.9|6630.1|201
1621613980000|2021-05-21 16:19:40|||||||||6
1621613990000|2021-05-21 16:19:50|6668.7|6665.9|6668.6|6665.8|6668.7|6665.9|6668.2|6665.4|9
1621603900000|2021-05-21 13:31:40|6633.5|6630.7|6636|6633.2|6637|6634.2|6633.5|6630.7|117
1621614000000|2021-05-21 16:20:00|6667.8|6665|6666|6663.2|6668.7|6665.9|6665.1|6662.3|345
1621614010000|2021-05-21 16:20:10|6665.6|6662.8|6665.1|6662.3|6665.6|6662.8|6665.1|6662.3|3
1621603910000|2021-05-21 13:31:50|6636.4|6633.6|6637.9|6635.1|6638.4|6635.6|6636.4|6633.6|9
1621614020000|2021-05-21 16:20:20|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|121
1621614030000|2021-05-21 16:20:30|6665.1|6662.3|6664.6|6661.8|6665.6|6662.8|6664.6|6661.8|10
1621603920000|2021-05-21 13:32:00|6638|6635.2|6636.1|6633.3|6638.4|6635.6|6635|6632.2|21
1621614040000|2021-05-21 16:20:40|6664.2|6661.4|6664.2|6661.4|6664.5|6661.7|6663.6|6660.8|33
1621614050000|2021-05-21 16:20:50|6664.3|6661.5|6667.8|6665|6667.8|6665|6664.3|6661.5|62
1621603930000|2021-05-21 13:32:10|6636.5|6633.7|6635.4|6632.6|6637.4|6634.6|6635.4|6632.6|22
1621614060000|2021-05-21 16:21:00|6668.2|6665.4|6670.7|6667.9|6671.1|6668.3|6668.2|6665.4|17
1621614070000|2021-05-21 16:21:10|6670.6|6667.8|6669.1|6666.3|6670.7|6667.9|6668.7|6665.9|4
1621603940000|2021-05-21 13:32:20|6635.1|6632.3|6634.4|6631.6|6636|6633.2|6634.4|6631.6|8
1621614080000|2021-05-21 16:21:20|6668.6|6665.8|6667.6|6664.8|6668.6|6665.8|6667.6|6664.8|13
1621614090000|2021-05-21 16:21:30|6667.2|6664.4|6668.6|6665.8|6668.7|6665.9|6667.2|6664.4|2
1621603950000|2021-05-21 13:32:30|6634.5|6631.7|6636.4|6633.6|6637.4|6634.6|6634.5|6631.7|16
1621614100000|2021-05-21 16:21:40|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6667.6|6664.8|22
1621614110000|2021-05-21 16:21:50|6667.2|6664.4|6667.8|6665|6667.8|6665|6667.2|6664.4|17
1621603960000|2021-05-21 13:32:40|6636|6633.2|6636|6633.2|6636.4|6633.6|6635.9|6633.1|1
1621614120000|2021-05-21 16:22:00|6668.2|6665.4|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|25
1621614130000|2021-05-21 16:22:10|6668.8|6666|6667.6|6664.8|6668.8|6666|6666.2|6663.4|40
1621603970000|2021-05-21 13:32:50|6635.6|6632.8|6635.4|6632.6|6635.6|6632.8|6633.9|6631.1|48
1621614140000|2021-05-21 16:22:20|6667.8|6665|6666.6|6663.8|6667.8|6665|6666.6|6663.8|8
1621614150000|2021-05-21 16:22:30|6666.7|6663.9|6666.6|6663.8|6666.7|6663.9|6666.6|6663.8|2
1621603980000|2021-05-21 13:33:00|6635.5|6632.7|6633|6630.2|6636|6633.2|6632.4|6629.6|42
1621614160000|2021-05-21 16:22:40|6666.2|6663.4|6665.7|6662.9|6666.6|6663.8|6665.2|6662.4|10
1621614170000|2021-05-21 16:22:50|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6665.7|6662.9|6
1621603990000|2021-05-21 13:33:10|6632.5|6629.7|6632|6629.2|6633|6630.2|6631|6628.2|33
1621614180000|2021-05-21 16:23:00|6666.8|6664|6667.2|6664.4|6667.2|6664.4|6666.8|6664|9
1621614190000|2021-05-21 16:23:10|6666.8|6664|6666.6|6663.8|6666.8|6664|6666.6|6663.8|4
1621604000000|2021-05-21 13:33:20|6632.5|6629.7|6631.9|6629.1|6633|6630.2|6631.4|6628.6|8
1621614200000|2021-05-21 16:23:20|6666.1|6663.3|6666.7|6663.9|6667.2|6664.4|6665.7|6662.9|54
1621614210000|2021-05-21 16:23:30|6667.1|6664.3|6667.1|6664.3|6667.2|6664.4|6667.1|6664.3|2
1621604010000|2021-05-21 13:33:30|6632|6629.2|6631.4|6628.6|6632.5|6629.7|6631.4|6628.6|12
1621614220000|2021-05-21 16:23:40|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|4
1621614230000|2021-05-21 16:23:50|6666|6663.2|6666.1|6663.3|6666.1|6663.3|6666|6663.2|103
1621604020000|2021-05-21 13:33:40|6631.5|6628.7|6632.4|6629.6|6633.4|6630.6|6631.5|6628.7|30
1621614240000|2021-05-21 16:24:00|6666|6663.2|6666.1|6663.3|6666.1|6663.3|6665.6|6662.8|4
1621614250000|2021-05-21 16:24:10|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6664.1|6661.3|6
1621604030000|2021-05-21 13:33:50|6631.4|6628.6|6631.5|6628.7|6631.5|6628.7|6629.4|6626.6|12
1621614260000|2021-05-21 16:24:20|6665.1|6662.3|6665.1|6662.3|6665.6|6662.8|6665|6662.2|12
1621614270000|2021-05-21 16:24:30|6665.6|6662.8|6665|6662.2|6665.6|6662.8|6665|6662.2|4
1621604040000|2021-05-21 13:34:00|6632.4|6629.6|6631.4|6628.6|6633.4|6630.6|6631.4|6628.6|18
1621614280000|2021-05-21 16:24:40|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6664|6661.2|7
1621614290000|2021-05-21 16:24:50|6664.5|6661.7|6659.5|6656.7|6664.6|6661.8|6659.5|6656.7|238
1621604050000|2021-05-21 13:34:10|6630.4|6627.6|6629.9|6627.1|6630.4|6627.6|6629.9|6627.1|129
1621614300000|2021-05-21 16:25:00|6659.3|6656.5|6663.5|6660.7|6664.1|6661.3|6659.3|6656.5|170
1621614310000|2021-05-21 16:25:10|6663.4|6660.6|6664|6661.2|6664|6661.2|6663.1|6660.3|18
1621604060000|2021-05-21 13:34:20|6629.8|6627|6633.4|6630.6|6634|6631.2|6628.4|6625.6|129
1621614320000|2021-05-21 16:25:20|6663.6|6660.8|6664.4|6661.6|6664.4|6661.6|6663.5|6660.7|5
1621614330000|2021-05-21 16:25:30|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.4|6661.6|97
1621604070000|2021-05-21 13:34:30|6633|6630.2|6633.5|6630.7|6635|6632.2|6633|6630.2|23
1621614340000|2021-05-21 16:25:40|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621604080000|2021-05-21 13:34:40|6633.4|6630.6|6633|6630.2|6633.5|6630.7|6632.6|6629.8|37
1621614350000|2021-05-21 16:25:50|6664.6|6661.8|6664.5|6661.7|6664.6|6661.8|6664.1|6661.3|5
1621614360000|2021-05-21 16:26:00|6664.4|6661.6|6664.5|6661.7|6664.5|6661.7|6664.4|6661.6|0
1621604090000|2021-05-21 13:34:50|6633.5|6630.7|6630.5|6627.7|6633.5|6630.7|6630.5|6627.7|10
1621614370000|2021-05-21 16:26:10|6664.4|6661.6|6663.4|6660.6|6664.5|6661.7|6663.4|6660.6|26
1621614380000|2021-05-21 16:26:20|6663|6660.2|6661.5|6658.7|6663|6660.2|6660|6657.2|60
1621604100000|2021-05-21 13:35:00|6629.2|6626.4|6629|6626.2|6630|6627.2|6627|6624.2|332
1621614390000|2021-05-21 16:26:30|6661.6|6658.8|6661.9|6659.1|6662|6659.2|6661.5|6658.7|1
1621614400000|2021-05-21 16:26:40|6661.4|6658.6|6661|6658.2|6661.4|6658.6|6660.5|6657.7|1
1621604110000|2021-05-21 13:35:10|6629.4|6626.6|6629.5|6626.7|6631|6628.2|6629.4|6626.6|20
1621614410000|2021-05-21 16:26:50|6660.9|6658.1|6661.5|6658.7|6661.9|6659.1|6660.9|6658.1|9
1621604120000|2021-05-21 13:35:20|6629.6|6626.8|6630.4|6627.6|6630.6|6627.8|6629.5|6626.7|3
1621614420000|2021-05-21 16:27:00|6661.6|6658.8|6664.4|6661.6|6665|6662.2|6661.4|6658.6|47
1621614430000|2021-05-21 16:27:10|6663.5|6660.7|6664|6661.2|6664.6|6661.8|6662|6659.2|44
1621604130000|2021-05-21 13:35:30|6629.8|6627|6635.5|6632.7|6635.6|6632.8|6627.5|6624.7|76
1621614440000|2021-05-21 16:27:20|6663.6|6660.8|6662.8|6660|6663.6|6660.8|6662|6659.2|18
1621614450000|2021-05-21 16:27:30|6664|6661.2|6663|6660.2|6664.4|6661.6|6663|6660.2|6
1621604140000|2021-05-21 13:35:40|6635.4|6632.6|6635|6632.2|6636.6|6633.8|6634.4|6631.6|32
1621614460000|2021-05-21 16:27:40|6662.9|6660.1|6662.4|6659.6|6663|6660.2|6662|6659.2|25
1621604150000|2021-05-21 13:35:50|6635.4|6632.6|6636|6633.2|6636.8|6634|6634.6|6631.8|12
1621614470000|2021-05-21 16:27:50|6662|6659.2|6662.4|6659.6|6662.6|6659.8|6661.1|6658.3|35
1621614480000|2021-05-21 16:28:00|6662|6659.2|6661.4|6658.6|6662|6659.2|6660.5|6657.7|28
1621604160000|2021-05-21 13:36:00|6637|6634.2|6639.9|6637.1|6640.5|6637.7|6637|6634.2|34
1621614490000|2021-05-21 16:28:10|||||||||5
1621614500000|2021-05-21 16:28:20|6661.5|6658.7|6661.4|6658.6|6661.5|6658.7|6661.4|6658.6|43
1621604170000|2021-05-21 13:36:10|6640|6637.2|6638.9|6636.1|6640|6637.2|6637.9|6635.1|13
1621614510000|2021-05-21 16:28:30|6661.5|6658.7|6661.6|6658.8|6661.6|6658.8|6661.5|6658.7|34
1621604180000|2021-05-21 13:36:20|6639|6636.2|6639.8|6637|6640.4|6637.6|6638|6635.2|19
1621614520000|2021-05-21 16:28:40|6661.5|6658.7|6659.5|6656.7|6661.6|6658.8|6658.6|6655.8|31
1621604190000|2021-05-21 13:36:30|6639.4|6636.6|6638.6|6635.8|6639.5|6636.7|6637|6634.2|96
1621614530000|2021-05-21 16:28:50|6660.3|6657.5|6661|6658.2|6661.5|6658.7|6660.3|6657.5|26
1621614540000|2021-05-21 16:29:00|6661.5|6658.7|6660.5|6657.7|6661.5|6658.7|6660.4|6657.6|27
1621604200000|2021-05-21 13:36:40|6639.4|6636.6|6638.5|6635.7|6639.9|6637.1|6638.1|6635.3|12
1621614550000|2021-05-21 16:29:10|6660|6657.2|6658.6|6655.8|6660.5|6657.7|6658.5|6655.7|43
1621614560000|2021-05-21 16:29:20|6659.4|6656.6|6659|6656.2|6659.5|6656.7|6658.5|6655.7|26
1621604210000|2021-05-21 13:36:50|6639|6636.2|6638.5|6635.7|6639|6636.2|6638.4|6635.6|2
1621614570000|2021-05-21 16:29:30|6659.5|6656.7|6659.4|6656.6|6659.6|6656.8|6658.6|6655.8|22
1621604220000|2021-05-21 13:37:00|6638.9|6636.1|6638.9|6636.1|6639.5|6636.7|6638.9|6636.1|8
1621614580000|2021-05-21 16:29:40|6659.5|6656.7|6659|6656.2|6659.6|6656.8|6659|6656.2|35
1621614590000|2021-05-21 16:29:50|6658.9|6656.1|6658.4|6655.6|6658.9|6656.1|6658.4|6655.6|0
1621604230000|2021-05-21 13:37:10|6638.4|6635.6|6639.5|6636.7|6640|6637.2|6638.4|6635.6|11
1621614600000|2021-05-21 16:30:00|6658.6|6655.8|6661.5|6658.7|6661.5|6658.7|6658.6|6655.8|14
1621614610000|2021-05-21 16:30:10|6662|6659.2|6660.4|6657.6|6662.4|6659.6|6660.4|6657.6|19
1621604240000|2021-05-21 13:37:20|6639.4|6636.6|6639.9|6637.1|6640|6637.2|6639.4|6636.6|10
1621614620000|2021-05-21 16:30:20|6659.5|6656.7|6659.9|6657.1|6659.9|6657.1|6659.5|6656.7|8
1621604250000|2021-05-21 13:37:30|6640.4|6637.6|6642|6639.2|6642.9|6640.1|6640.4|6637.6|47
1621614630000|2021-05-21 16:30:30|6660|6657.2|6661|6658.2|6661|6658.2|6659.9|6657.1|4
1621614640000|2021-05-21 16:30:40|6661.5|6658.7|6661|6658.2|6661.5|6658.7|6660.9|6658.1|4
1621604260000|2021-05-21 13:37:40|6641.4|6638.6|6643|6640.2|6643|6640.2|6641.4|6638.6|17
1621614650000|2021-05-21 16:30:50|6661.4|6658.6|6660.4|6657.6|6661.4|6658.6|6660.4|6657.6|14
1621614660000|2021-05-21 16:31:00|6660.5|6657.7|6660.9|6658.1|6661|6658.2|6660.5|6657.7|4
1621604270000|2021-05-21 13:37:50|6643.4|6640.6|6646|6643.2|6646.6|6643.8|6643.4|6640.2|269
1621614670000|2021-05-21 16:31:10|6660.8|6658|6661.5|6658.7|6661.8|6659|6660.4|6657.6|6
1621604280000|2021-05-21 13:38:00|6646.2|6643.4|6648.1|6645.3|6648.5|6645.7|6646.2|6643.4|88
1621614680000|2021-05-21 16:31:20|6661.4|6658.6|6661.9|6659.1|6662.4|6659.6|6661.4|6658.6|14
1621614690000|2021-05-21 16:31:30|6662|6659.2|6661.4|6658.6|6662.4|6659.6|6661.4|6658.6|13
1621604290000|2021-05-21 13:38:10|6648.5|6645.7|6645.4|6642.6|6649.4|6646.6|6645|6642.2|43
1621614700000|2021-05-21 16:31:40|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|4
1621614710000|2021-05-21 16:31:50|6662|6659.2|6661.5|6658.7|6662|6659.2|6661.4|6658.6|12
1621604300000|2021-05-21 13:38:20|6645.8|6643|6645|6642.2|6646|6643.2|6643.5|6640.7|20
1621614720000|2021-05-21 16:32:00|6661.9|6659.1|6662.5|6659.7|6663|6660.2|6661.5|6658.7|28
1621614730000|2021-05-21 16:32:10|6662.6|6659.8|6662.4|6659.6|6663.4|6660.6|6662.4|6659.6|14
1621604310000|2021-05-21 13:38:30|6645.4|6642.6|6645|6642.2|6645.4|6642.6|6644|6641.2|50
1621614740000|2021-05-21 16:32:20|6661.4|6658.6|6663|6660.2|6663|6660.2|6661.4|6658.6|10
1621614750000|2021-05-21 16:32:30|6662.5|6659.7|6663.4|6660.6|6663.4|6660.6|6662.4|6659.6|52
1621604320000|2021-05-21 13:38:40|6644.9|6642.1|6644|6641.2|6645|6642.2|6643.4|6640.6|171
1621614760000|2021-05-21 16:32:40|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|15
1621614770000|2021-05-21 16:32:50|6662.6|6659.8|6663.5|6660.7|6663.5|6660.7|6662.5|6659.7|11
1621604330000|2021-05-21 13:38:50|6644.5|6641.7|6644.5|6641.7|6646.3|6643.5|6644.5|6641.7|5
1621614780000|2021-05-21 16:33:00|6663.4|6660.6|6663.4|6660.6|6663.5|6660.7|6663.4|6660.6|32
1621614790000|2021-05-21 16:33:10|6662.9|6660.1|6663.4|6660.6|6663.4|6660.6|6662.5|6659.7|16
1621604340000|2021-05-21 13:39:00|6644.9|6642.1|6642|6639.2|6644.9|6642.1|6639.8|6637|58
1621614800000|2021-05-21 16:33:20|6662.4|6659.6|6662|6659.2|6662.4|6659.6|6661.8|6659|40
1621614810000|2021-05-21 16:33:30|6662.4|6659.6|6662.9|6660.1|6663|6660.2|6662.4|6659.6|20
1621604350000|2021-05-21 13:39:10|6641.9|6639.1|6642|6639.2|6643|6640.2|6641.4|6638.6|81
1621614820000|2021-05-21 16:33:40|6662.8|6660|6662.3|6659.5|6662.9|6660.1|6661.5|6658.7|12
1621614830000|2021-05-21 16:33:50|6661.8|6659|6661.5|6658.7|6662.4|6659.6|6661.4|6658.6|6
1621604360000|2021-05-21 13:39:20|6642.4|6639.6|6643|6640.2|6643|6640.2|6642.4|6639.6|3
1621614840000|2021-05-21 16:34:00|6661.6|6658.8|6662.4|6659.6|6662.4|6659.6|6661.6|6658.8|2
1621614850000|2021-05-21 16:34:10|||||||||26
1621604370000|2021-05-21 13:39:30|6643.4|6640.6|6644.5|6641.7|6644.5|6641.7|6643|6640.2|5
1621614860000|2021-05-21 16:34:20|6662|6659.2|6662.4|6659.6|6662.4|6659.6|6661.4|6658.6|4
1621614870000|2021-05-21 16:34:30|||||||||1
1621604380000|2021-05-21 13:39:40|6644.4|6641.6|6646.9|6644.1|6646.9|6644.1|6644.4|6641.6|33
1621614880000|2021-05-21 16:34:40|||||||||3
1621614890000|2021-05-21 16:34:50|6661.6|6658.8|6662|6659.2|6662|6659.2|6661.4|6658.6|15
1621604390000|2021-05-21 13:39:50|6647|6644.2|6648.9|6646.1|6650|6647.2|6647|6644.2|26
1621614900000|2021-05-21 16:35:00|6662.4|6659.6|6663.4|6660.6|6663.4|6660.6|6662|6659.2|4
1621614910000|2021-05-21 16:35:10|||||||||1
1621604400000|2021-05-21 13:40:00|6648.5|6645.7|6651.6|6648.8|6652.6|6649.8|6648.5|6645.7|94
1621614920000|2021-05-21 16:35:20|6662.6|6659.8|6662.4|6659.6|6662.6|6659.8|6661.4|6658.6|57
1621614930000|2021-05-21 16:35:30|6661.4|6658.6|6661.4|6658.6|6661.9|6659.1|6661.4|6658.6|12
1621604410000|2021-05-21 13:40:10|6652|6649.2|6651.5|6648.7|6652|6649.2|6650.6|6647.8|27
1621614940000|2021-05-21 16:35:40|6661.9|6659.1|6661.4|6658.6|6661.9|6659.1|6661.4|6658.6|6
1621604420000|2021-05-21 13:40:20|6652|6649.2|6652|6649.2|6652|6649.2|6649.4|6646.6|45
1621614960000|2021-05-21 16:36:00|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.4|6658.6|12
1621614970000|2021-05-21 16:36:10|6661.4|6658.6|6662.4|6659.6|6662.5|6659.7|6661.4|6658.6|10
1621604430000|2021-05-21 13:40:30|6652.1|6649.3|6650.5|6647.7|6652.6|6649.8|6650.5|6647.7|12
1621614980000|2021-05-21 16:36:20|6662.5|6659.7|6662|6659.2|6662.5|6659.7|6661.9|6659.1|2
1621614990000|2021-05-21 16:36:30|6662.4|6659.6|6662|6659.2|6662.5|6659.7|6662|6659.2|1
1621604440000|2021-05-21 13:40:40|6650.4|6647.6|6650.4|6647.6|6651|6648.2|6649.4|6646.6|60
1621615000000|2021-05-21 16:36:40|||||||||2
1621615010000|2021-05-21 16:36:50|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6
1621604450000|2021-05-21 13:40:50|6650.5|6647.7|6649.5|6646.7|6650.5|6647.7|6649.5|6646.7|12
1621615020000|2021-05-21 16:37:00|6661.5|6658.7|6661.4|6658.6|6661.5|6658.7|6661.4|6658.6|28
1621604460000|2021-05-21 13:41:00|6650.5|6647.7|6651.1|6648.3|6651.9|6649.1|6650.4|6647.6|62
1621615030000|2021-05-21 16:37:10|6659.4|6656.6|6659.4|6656.6|6660|6657.2|6659.4|6656.6|20
1621615040000|2021-05-21 16:37:20|6658.4|6655.6|6650.5|6647.7|6658.6|6655.8|6650.4|6647.6|170
1621604470000|2021-05-21 13:41:10|6651|6648.2|6652.9|6650.1|6654|6651.2|6651|6648.2|26
1621615050000|2021-05-21 16:37:30|6650.4|6647.6|6652|6649.2|6652.4|6649.6|6650.4|6647.6|30
1621615060000|2021-05-21 16:37:40|6651.5|6648.7|6646.6|6643.8|6651.5|6648.7|6645.6|6642.8|109
1621604480000|2021-05-21 13:41:20|6653|6650.2|6653.4|6650.6|6654.4|6651.6|6653|6650.2|80
1621615070000|2021-05-21 16:37:50|6647|6644.2|6647|6644.2|6648.9|6646.1|6646.4|6643.6|53
1621615080000|2021-05-21 16:38:00|6647.4|6644.6|6648.9|6646.1|6650|6647.2|6647|6644.2|79
1621604490000|2021-05-21 13:41:30|6653.6|6650.8|6653.5|6650.7|6654|6651.2|6653|6650.2|23
1621615090000|2021-05-21 16:38:10|6648.5|6645.7|6646.5|6643.7|6648.5|6645.7|6646.5|6643.7|20
1621604500000|2021-05-21 13:41:40|6654|6651.2|6652.6|6649.8|6654|6651.2|6652.5|6649.7|21
1621615100000|2021-05-21 16:38:20|6646.4|6643.6|6645.5|6642.7|6646.5|6643.7|6645.4|6642.6|26
1621615110000|2021-05-21 16:38:30|6645.4|6642.6|6646|6643.2|6646.1|6643.3|6644.6|6641.8|35
1621604510000|2021-05-21 13:41:50|6652.4|6649.6|6648|6645.2|6652.5|6649.7|6647.9|6645.1|109
1621615120000|2021-05-21 16:38:40|6646.1|6643.3|6641.5|6638.7|6646.5|6643.7|6640.6|6637.8|214
1621615130000|2021-05-21 16:38:50|6642|6639.2|6643|6640.2|6643.6|6640.8|6642|6639.2|24
1621604520000|2021-05-21 13:42:00|6648.9|6646.1|6648|6645.2|6650|6647.2|6647.9|6645.1|71
1621615140000|2021-05-21 16:39:00|6643.5|6640.7|6643.4|6640.6|6643.6|6640.8|6642|6639.2|47
1621604530000|2021-05-21 13:42:10|6647.4|6644.6|6648|6645.2|6648.5|6645.7|6647.4|6644.6|39
1621615150000|2021-05-21 16:39:10|6643|6640.2|6640.5|6637.7|6643|6640.2|6639.5|6636.7|55
1621615160000|2021-05-21 16:39:20|6640.6|6637.8|6639.5|6636.7|6641.5|6638.7|6639.5|6636.7|8
1621604540000|2021-05-21 13:42:20|6647.9|6645.1|6649.5|6646.7|6649.5|6646.7|6647.9|6645.1|60
1621615170000|2021-05-21 16:39:30|6639.1|6636.3|6638.5|6635.7|6639.9|6637.1|6638.4|6635.6|154
1621615180000|2021-05-21 16:39:40|6638.4|6635.6|6639.5|6636.7|6639.5|6636.7|6638.4|6635.6|18
1621604550000|2021-05-21 13:42:30|6649.4|6646.6|6648.5|6645.7|6649.4|6646.6|6648|6645.2|15
1621615190000|2021-05-21 16:39:50|6639.4|6636.6|6640.4|6637.6|6640.4|6637.6|6638.9|6636.1|26
1621604560000|2021-05-21 13:42:40|6648.6|6645.8|6649.3|6646.5|6650.4|6647.6|6648.6|6645.8|35
1621615200000|2021-05-21 16:40:00|6641.2|6638.4|6640.4|6637.6|6641.4|6638.6|6639.9|6637.1|11
1621615210000|2021-05-21 16:40:10|6639.5|6636.7|6640.5|6637.7|6640.5|6637.7|6639.5|6636.7|8
1621604570000|2021-05-21 13:42:50|6648|6645.2|6644.4|6641.6|6648|6645.2|6643|6640.2|48
1621615220000|2021-05-21 16:40:20|6641.4|6638.6|6643.5|6640.7|6643.5|6640.7|6641.4|6638.6|16
1621615230000|2021-05-21 16:40:30|6643.6|6640.8|6643.5|6640.7|6644.5|6641.7|6643.4|6640.6|50
1621604580000|2021-05-21 13:43:00|6644.5|6641.7|6645|6642.2|6646.9|6644.1|6644.5|6641.7|21
1621615240000|2021-05-21 16:40:40|6643.6|6640.8|6647.7|6644.9|6647.8|6645|6643|6640.2|742
1621615250000|2021-05-21 16:40:50|6647.8|6645|6649.6|6646.8|6650.2|6647.4|6647.8|6645|10
1621604590000|2021-05-21 13:43:10|6645.6|6642.8|6644.5|6641.7|6645.6|6642.8|6643.9|6641.1|6
1621615260000|2021-05-21 16:41:00|6649.2|6646.4|6648.2|6645.4|6651.8|6649|6648.2|6645.4|90
1621604600000|2021-05-21 13:43:20|6644.4|6641.6|6643|6640.2|6644.4|6641.6|6642.4|6639.6|7
1621615270000|2021-05-21 16:41:10|6648.1|6645.3|6648.7|6645.9|6648.7|6645.9|6648.1|6645.3|16
1621615280000|2021-05-21 16:41:20|6648.8|6646|6649.1|6646.3|6649.7|6646.9|6648.8|6646|1
1621604610000|2021-05-21 13:43:30|6642.6|6639.8|6643|6640.2|6644|6641.2|6642.4|6639.6|60
1621615290000|2021-05-21 16:41:30|6648.7|6645.9|6648.6|6645.8|6648.7|6645.9|6648.1|6645.3|313
1621615300000|2021-05-21 16:41:40|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649.1|6646.3|11
1621604620000|2021-05-21 13:43:40|6642.6|6639.8|6642.9|6640.1|6643|6640.2|6642.5|6639.7|45
1621615310000|2021-05-21 16:41:50|6650|6647.2|6650.1|6647.3|6650.1|6647.3|6649.5|6646.7|7
1621615320000|2021-05-21 16:42:00|6650|6647.2|6650|6647.2|6650|6647.2|6650|6647.2|3
1621604630000|2021-05-21 13:43:50|6643|6640.2|6644|6641.2|6644|6641.2|6642.9|6640.1|25
1621615330000|2021-05-21 16:42:10|6650.1|6647.3|6649.5|6646.7|6650.6|6647.8|6649.5|6646.7|4
1621604640000|2021-05-21 13:44:00|6643.9|6641.1|6644.4|6641.6|6644.4|6641.6|6643.4|6640.6|88
1621615340000|2021-05-21 16:42:20|6649.2|6646.4|6650.1|6647.3|6650.1|6647.3|6649.2|6646.4|16
1621615350000|2021-05-21 16:42:30|6650|6647.2|6646.6|6643.8|6650|6647.2|6646.6|6643.8|10
1621604650000|2021-05-21 13:44:10|6644.8|6642|6643.5|6640.7|6647|6644.2|6642.9|6640.1|47
1621615360000|2021-05-21 16:42:40|6647.1|6644.3|6647|6644.2|6647.1|6644.3|6647|6644.2|1
1621615370000|2021-05-21 16:42:50|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6646|6643.2|24
1621604660000|2021-05-21 13:44:20|6644.4|6641.6|6640.9|6638.1|6644.4|6641.6|6640.9|6638.1|34
1621615380000|2021-05-21 16:43:00|6646.5|6643.7|6644.6|6641.8|6646.6|6643.8|6644.6|6641.8|21
1621604670000|2021-05-21 13:44:30|6641.8|6639|6641.5|6638.7|6642.9|6640.1|6641.5|6638.7|30
1621615390000|2021-05-21 16:43:10|6645|6642.2|6646|6643.2|6646.6|6643.8|6645|6642.2|148
1621615400000|2021-05-21 16:43:20|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|9
1621604680000|2021-05-21 13:44:40|6641.6|6638.8|6644.9|6642.1|6645.5|6642.7|6641.5|6638.7|12
1621615410000|2021-05-21 16:43:30|6646|6643.2|6646.1|6643.3|6646.1|6643.3|6645.6|6642.8|4
1621604690000|2021-05-21 13:44:50|6645|6642.2|6644.1|6641.3|6646|6643.2|6644|6641.2|11
1621615420000|2021-05-21 16:43:40|6646|6643.2|6645.6|6642.8|6646.1|6643.3|6645.6|6642.8|1
1621615430000|2021-05-21 16:43:50|6646|6643.2|6647.6|6644.8|6647.6|6644.8|6646|6643.2|38
1621604700000|2021-05-21 13:45:00|6644.5|6641.7|6640|6637.2|6645.1|6642.3|6637.9|6635.1|69
1621615440000|2021-05-21 16:44:00|6648|6645.2|6648|6645.2|6648.1|6645.3|6647.6|6644.8|8
1621615450000|2021-05-21 16:44:10|6647.9|6645.1|6648|6645.2|6648|6645.2|6647.9|6645.1|4
1621604710000|2021-05-21 13:45:10|6640.1|6637.3|6639.4|6636.6|6641.9|6639.1|6639.4|6636.6|19
1621615460000|2021-05-21 16:44:20|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|1
1621604720000|2021-05-21 13:45:20|6639.5|6636.7|6638.5|6635.7|6640|6637.2|6638.5|6635.7|18
1621615480000|2021-05-21 16:44:40|6649.4|6646.6|6652.6|6649.8|6652.6|6649.8|6649.4|6646.6|48
1621615490000|2021-05-21 16:44:50|6652.5|6649.7|6652|6649.2|6652.6|6649.8|6652|6649.2|3
1621604730000|2021-05-21 13:45:30|6639.5|6636.7|6633.9|6631.1|6639.5|6636.7|6633.4|6630.6|24
1621615500000|2021-05-21 16:45:00|6652.5|6649.7|6651.6|6648.8|6652.5|6649.7|6650.6|6647.8|16
1621615510000|2021-05-21 16:45:10|6652|6649.2|6652.1|6649.3|6652.5|6649.7|6652|6649.2|11
1621604740000|2021-05-21 13:45:40|6634|6631.2|6635.9|6633.1|6636|6633.2|6632.4|6629.6|41
1621615520000|2021-05-21 16:45:20|6652.2|6649.4|6652.1|6649.3|6653.6|6650.8|6652|6649.2|13
1621615530000|2021-05-21 16:45:30|6652|6649.2|6649.6|6646.8|6652|6649.2|6649.5|6646.7|47
1621604750000|2021-05-21 13:45:50|6635.6|6632.8|6631|6628.2|6636|6633.2|6630.9|6628.1|65
1621615540000|2021-05-21 16:45:40|6649.5|6646.7|6650.6|6647.8|6650.6|6647.8|6649|6646.2|17
1621604760000|2021-05-21 13:46:00|6630.9|6628.1|6633|6630.2|6633|6630.2|6627.9|6625.1|123
1621615550000|2021-05-21 16:45:50|6649.6|6646.8|6648|6645.2|6649.6|6646.8|6647.5|6644.7|41
1621615560000|2021-05-21 16:46:00|6648.1|6645.3|6647.6|6644.8|6648.1|6645.3|6647|6644.2|21
1621604770000|2021-05-21 13:46:10|6633.1|6630.3|6636|6633.2|6636|6633.2|6632.9|6630.1|100
1621615570000|2021-05-21 16:46:10|6647.1|6644.3|6641.6|6638.8|6647.6|6644.8|6641|6638.2|56
1621615580000|2021-05-21 16:46:20|6641.2|6638.4|6642.6|6639.8|6642.6|6639.8|6641.1|6638.3|4
1621604780000|2021-05-21 13:46:20|6635.1|6632.3|6635.9|6633.1|6637.2|6634.4|6634|6631.2|138
1621615590000|2021-05-21 16:46:30|6642.4|6639.6|6641.6|6638.8|6642.4|6639.6|6641|6638.2|11
1621604790000|2021-05-21 13:46:30|6635.5|6632.7|6638|6635.2|6640.9|6638.1|6635.4|6632.6|209
1621615600000|2021-05-21 16:46:40|6641|6638.2|6640|6637.2|6641.6|6638.8|6639.6|6636.8|64
1621615610000|2021-05-21 16:46:50|6640.1|6637.3|6640.4|6637.6|6640.5|6637.7|6640|6637.2|11
1621604800000|2021-05-21 13:46:40|6637.9|6635.1|6639.4|6636.6|6640|6637.2|6637.9|6635.1|25
1621615620000|2021-05-21 16:47:00|6640.1|6637.3|6641.6|6638.8|6641.6|6638.8|6639.5|6636.7|11
1621615630000|2021-05-21 16:47:10|6641|6638.2|6641.6|6638.8|6641.6|6638.8|6641|6638.2|4
1621604810000|2021-05-21 13:46:50|6638.8|6636|6639.6|6636.8|6639.6|6636.8|6638|6635.2|12
1621615640000|2021-05-21 16:47:20|6640.6|6637.8|6639.1|6636.3|6641.6|6638.8|6639.1|6636.3|28
1621604820000|2021-05-21 13:47:00|6640.4|6637.6|6640.6|6637.8|6641|6638.2|6639.9|6637.1|24
1621615650000|2021-05-21 16:47:30|6639|6636.2|6639.5|6636.7|6639.6|6636.8|6639|6636.2|6
1621615660000|2021-05-21 16:47:40|6639|6636.2|6639.1|6636.3|6639.6|6636.8|6639|6636.2|1
1621604830000|2021-05-21 13:47:10|6641.4|6638.6|6638.8|6636|6641.4|6638.6|6637.3|6634.5|786
1621615670000|2021-05-21 16:47:50|6640.1|6637.3|6639.5|6636.7|6640.1|6637.3|6639|6636.2|25
1621615680000|2021-05-21 16:48:00|6639.4|6636.6|6640.5|6637.7|6641|6638.2|6639.4|6636.6|22
1621604840000|2021-05-21 13:47:20|6638.3|6635.5|6637.3|6634.5|6638.3|6635.5|6637.3|6634.5|6
1621615690000|2021-05-21 16:48:10|6640.6|6637.8|6639.5|6636.7|6640.6|6637.8|6639|6636.2|7
1621604850000|2021-05-21 13:47:30|6636.8|6634|6637.4|6634.6|6637.4|6634.6|6635.8|6633|321
1621615700000|2021-05-21 16:48:20|6639|6636.2|6636.4|6633.6|6639.5|6636.7|6635.5|6632.7|59
1621615710000|2021-05-21 16:48:30|6635.9|6633.1|6638|6635.2|6638|6635.2|6635.9|6633.1|20
1621604860000|2021-05-21 13:47:40|6637.3|6634.5|6634.8|6632|6637.3|6634.5|6634.8|6632|28
1621615720000|2021-05-21 16:48:40|6638.2|6635.4|6639.5|6636.7|6639.5|6636.7|6638.2|6635.4|11
1621604870000|2021-05-21 13:47:50|6634|6631.2|6635.8|6633|6636.4|6633.6|6633.8|6631|7
1621615730000|2021-05-21 16:48:50|6639|6636.2|6638.6|6635.8|6639|6636.2|6638.5|6635.7|9
1621615740000|2021-05-21 16:49:00|6639|6636.2|6638.1|6635.3|6639|6636.2|6638|6635.2|4
1621604880000|2021-05-21 13:48:00|6635.3|6632.5|6636.3|6633.5|6636.4|6633.6|6635.3|6632.5|10
1621615750000|2021-05-21 16:49:10|6638.4|6635.6|6638.5|6635.7|6638.6|6635.8|6637|6634.2|33
1621615760000|2021-05-21 16:49:20|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|2
1621604890000|2021-05-21 13:48:10|6635.8|6633|6634.8|6632|6635.8|6633|6634.3|6631.5|7
1621615770000|2021-05-21 16:49:30|6638.5|6635.7|6639.1|6636.3|6639.1|6636.3|6638|6635.2|40
1621604900000|2021-05-21 13:48:20|6633.4|6630.6|6634.3|6631.5|6634.3|6631.5|6631.8|6629|9
1621615780000|2021-05-21 16:49:40|6639|6636.2|6639.5|6636.7|6639.6|6636.8|6639|6636.2|12
1621615790000|2021-05-21 16:49:50|6639.4|6636.6|6638|6635.2|6639.4|6636.6|6638|6635.2|19
1621604910000|2021-05-21 13:48:30|6634.8|6632|6635.4|6632.6|6635.9|6633.1|6634.8|6632|3
1621615800000|2021-05-21 16:50:00|6638.1|6635.3|6638.6|6635.8|6638.6|6635.8|6638|6635.2|2
1621604920000|2021-05-21 13:48:40|6635.9|6633.1|6635.8|6633|6636.3|6633.5|6634.9|6632.1|31
1621615810000|2021-05-21 16:50:10|6638.5|6635.7|6636.5|6633.7|6638.5|6635.7|6636|6633.2|28
1621615820000|2021-05-21 16:50:20|6636.6|6633.8|6636.1|6633.3|6637.4|6634.6|6636.1|6633.3|8
1621604930000|2021-05-21 13:48:50|6635.3|6632.5|6635.9|6633.1|6635.9|6633.1|6634.8|6632|9
1621615830000|2021-05-21 16:50:30|6636.5|6633.7|6633.4|6630.6|6636.6|6633.8|6632.6|6629.8|76
1621615840000|2021-05-21 16:50:40|6633.6|6630.8|6634.6|6631.8|6634.6|6631.8|6633.6|6630.8|5
1621604940000|2021-05-21 13:49:00|6635.8|6633|6636.9|6634.1|6637.9|6635.1|6632|6629.2|64
1621615850000|2021-05-21 16:50:50|6634.4|6631.6|6634|6631.2|6634.4|6631.6|6634|6631.2|11
1621604950000|2021-05-21 13:49:10|6636.8|6634|6636.3|6633.5|6638.4|6635.6|6635.8|6633|52
1621615860000|2021-05-21 16:51:00|6634.1|6631.3|6633.1|6630.3|6634.4|6631.6|6633|6630.2|12
1621615870000|2021-05-21 16:51:10|6633.2|6630.4|6634.6|6631.8|6634.6|6631.8|6633.1|6630.3|5
1621604960000|2021-05-21 13:49:20|6635.3|6632.5|6633.8|6631|6637.7|6634.9|6633.8|6631|36
1621615880000|2021-05-21 16:51:20|6634.5|6631.7|6634.6|6631.8|6634.6|6631.8|6634|6631.2|25
1621615890000|2021-05-21 16:51:30|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.5|6631.7|4
1621604970000|2021-05-21 13:49:30|6634.3|6631.5|6637.4|6634.6|6637.9|6635.1|6633.9|6631.1|14
1621615900000|2021-05-21 16:51:40|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6634|6631.2|1
1621604980000|2021-05-21 13:49:40|6637.8|6635|6638.4|6635.6|6638.4|6635.6|6636.4|6633.6|49
1621615910000|2021-05-21 16:51:50|6633.5|6630.7|6633.6|6630.8|6633.6|6630.8|6633|6630.2|31
1621615920000|2021-05-21 16:52:00|6634|6631.2|6633.6|6630.8|6634.1|6631.3|6633.6|6630.8|13
1621604990000|2021-05-21 13:49:50|6639.3|6636.5|6635.3|6632.5|6639.3|6636.5|6635.3|6632.5|9
1621615940000|2021-05-21 16:52:20|6633.5|6630.7|6634.1|6631.3|6634.1|6631.3|6633.5|6630.7|53
1621615950000|2021-05-21 16:52:30|6634.5|6631.7|6634.1|6631.3|6634.5|6631.7|6634.1|6631.3|2
1621605000000|2021-05-21 13:50:00|6634.4|6631.6|6635.9|6633.1|6636.4|6633.6|6634.3|6631.5|32
1621615960000|2021-05-21 16:52:40|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|7
1621605010000|2021-05-21 13:50:10|6635.4|6632.6|6634.9|6632.1|6636.4|6633.6|6633.9|6631.1|12
1621615970000|2021-05-21 16:52:50|6636.6|6633.8|6638.2|6635.4|6638.2|6635.4|6635.6|6632.8|24
1621615980000|2021-05-21 16:53:00|6638.6|6635.8|6639.1|6636.3|6639.5|6636.7|6638.6|6635.8|24
1621605020000|2021-05-21 13:50:20|6634.3|6631.5|6631.4|6628.6|6634.4|6631.6|6630.3|6627.5|25
1621615990000|2021-05-21 16:53:10|6639|6636.2|6639.1|6636.3|6639.1|6636.3|6638.6|6635.8|27
1621616000000|2021-05-21 16:53:20|6639.6|6636.8|6637|6634.2|6639.6|6636.8|6636.6|6633.8|13
1621605030000|2021-05-21 13:50:30|6631|6628.2|6632.4|6629.6|6633.8|6631|6630.9|6628.1|31
1621616010000|2021-05-21 16:53:30|6636.5|6633.7|6636|6633.2|6637.1|6634.3|6636|6633.2|1
1621605040000|2021-05-21 13:50:40|6632.3|6629.5|6630.8|6628|6632.4|6629.6|6630.8|6628|7
1621616020000|2021-05-21 16:53:40|6636.4|6633.6|6637|6634.2|6637.1|6634.3|6636.4|6633.6|6
1621616030000|2021-05-21 16:53:50|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6635|6632.2|46
1621605050000|2021-05-21 13:50:50|6630.9|6628.1|6634.9|6632.1|6635.8|6633|6630.8|6628|9
1621616040000|2021-05-21 16:54:00|6637.6|6634.8|6636.6|6633.8|6637.6|6634.8|6636.6|6633.8|57
1621616060000|2021-05-21 16:54:20|6637|6634.2|6637.1|6634.3|6637.1|6634.3|6637|6634.2|4
1621605060000|2021-05-21 13:51:00|6635.4|6632.6|6636.8|6634|6636.8|6634|6634.5|6631.7|3
1621616070000|2021-05-21 16:54:30|6636.6|6633.8|6636.5|6633.7|6637.5|6634.7|6636.4|6633.6|20
1621616080000|2021-05-21 16:54:40|6636.6|6633.8|6637.2|6634.4|6637.6|6634.8|6636.6|6633.8|3
1621605070000|2021-05-21 13:51:10|6636.3|6633.5|6635.3|6632.5|6636.8|6634|6635.3|6632.5|9
1621616090000|2021-05-21 16:54:50|6637.6|6634.8|6636.6|6633.8|6637.6|6634.8|6636.6|6633.8|2
1621605080000|2021-05-21 13:51:20|6635.4|6632.6|6635.4|6632.6|6636.4|6633.6|6635.3|6632.5|26
1621616100000|2021-05-21 16:55:00|6637.5|6634.7|6638.6|6635.8|6638.6|6635.8|6637.5|6634.7|25
1621616110000|2021-05-21 16:55:10|6638.2|6635.4|6640.6|6637.8|6640.6|6637.8|6637.5|6634.7|36
1621605090000|2021-05-21 13:51:30|6634.9|6632.1|6637.8|6635|6637.8|6635|6634.9|6632.1|32
1621616120000|2021-05-21 16:55:20|6640.5|6637.7|6640.6|6637.8|6641.1|6638.3|6640.2|6637.4|3
1621616130000|2021-05-21 16:55:30|6641|6638.2|6641.6|6638.8|6641.9|6639.1|6640.5|6637.7|39
1621605100000|2021-05-21 13:51:40|6638.4|6635.6|6637.3|6634.5|6639.3|6636.5|6637.3|6634.5|45
1621616140000|2021-05-21 16:55:40|6642.1|6639.3|6640.9|6638.1|6644|6641.2|6640.5|6637.7|55
1621605110000|2021-05-21 13:51:50|6636.9|6634.1|6636.3|6633.5|6637.4|6634.6|6634.9|6632.1|39
1621616150000|2021-05-21 16:55:50|6640.6|6637.8|6640.5|6637.7|6641|6638.2|6640.5|6637.7|10
1621616160000|2021-05-21 16:56:00|6640.6|6637.8|6639.5|6636.7|6640.6|6637.8|6639.1|6636.3|19
1621605120000|2021-05-21 13:52:00|6636.4|6633.6|6641.3|6638.5|6641.8|6639|6636.4|6633.6|34
1621616170000|2021-05-21 16:56:10|6639.4|6636.6|6638.5|6635.7|6639.4|6636.6|6637.5|6634.7|24
1621616180000|2021-05-21 16:56:20|6638.8|6636|6636.8|6634|6638.8|6636|6636.8|6634|37
1621605130000|2021-05-21 13:52:10|6640.8|6638|6640.8|6638|6640.9|6638.1|6639.3|6636.5|17
1621616190000|2021-05-21 16:56:30|6636.4|6633.6|6636.4|6633.6|6636.4|6633.6|6635|6632.2|21
1621605140000|2021-05-21 13:52:20|6640.3|6637.5|6640.8|6638|6641.3|6638.5|6640.3|6637.5|3
1621616200000|2021-05-21 16:56:40|6636|6633.2|6636|6633.2|6636|6633.2|6634.6|6631.8|24
1621616210000|2021-05-21 16:56:50|6635.5|6632.7|6635.1|6632.3|6635.5|6632.7|6635|6632.2|19
1621605150000|2021-05-21 13:52:30|6641.3|6638.5|6641.3|6638.5|6642.3|6639.5|6641.3|6638.5|8
1621616220000|2021-05-21 16:57:00|6635.5|6632.7|6635|6632.2|6636|6633.2|6635|6632.2|18
1621616230000|2021-05-21 16:57:10|6635.5|6632.7|6635.4|6632.6|6635.6|6632.8|6635.1|6632.3|11
1621605160000|2021-05-21 13:52:40|6640.8|6638|6639.3|6636.5|6641.3|6638.5|6638.8|6636|94
1621616240000|2021-05-21 16:57:20|6635.1|6632.3|6635|6632.2|6635.1|6632.3|6635|6632.2|9
1621605170000|2021-05-21 13:52:50|6639.2|6636.4|6638.8|6636|6639.4|6636.6|6638.4|6635.6|32
1621616250000|2021-05-21 16:57:30|6635.4|6632.6|6636.9|6634.1|6637.5|6634.7|6635.4|6632.6|34
1621616260000|2021-05-21 16:57:40|6636.4|6633.6|6636.9|6634.1|6636.9|6634.1|6636.4|6633.6|17
1621605180000|2021-05-21 13:53:00|6638.4|6635.6|6639.8|6637|6640.2|6637.4|6638.4|6635.6|96
1621616270000|2021-05-21 16:57:50|6637|6634.2|6637.6|6634.8|6637.6|6634.8|6636.9|6634.1|3
1621616280000|2021-05-21 16:58:00|6637.5|6634.7|6638.5|6635.7|6639.1|6636.3|6636.9|6634.1|30
1621605190000|2021-05-21 13:53:10|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6639.2|6636.4|23
1621616290000|2021-05-21 16:58:10|6638.9|6636.1|6639|6636.2|6639.1|6636.3|6638.5|6635.7|20
1621605200000|2021-05-21 13:53:20|6639.4|6636.6|6639.8|6637|6640.8|6638|6639.3|6636.5|89
1621616300000|2021-05-21 16:58:20|6639.5|6636.7|6639.6|6636.8|6639.6|6636.8|6639.5|6636.7|2
1621616310000|2021-05-21 16:58:30|6639.7|6636.9|6640.5|6637.7|6640.6|6637.8|6639.7|6636.9|22
1621605210000|2021-05-21 13:53:30|6639.4|6636.6|6640.8|6638|6642.2|6639.4|6639.4|6636.6|91
1621616320000|2021-05-21 16:58:40|6640.4|6637.6|6640.6|6637.8|6641|6638.2|6640|6637.2|19
1621605220000|2021-05-21 13:53:40|6640.7|6637.9|6640.8|6638|6641.3|6638.5|6640.7|6637.9|28
1621616330000|2021-05-21 16:58:50|6640.9|6638.1|6637|6634.2|6640.9|6638.1|6636.4|6633.6|48
1621616340000|2021-05-21 16:59:00|6637.4|6634.6|6637|6634.2|6637.5|6634.7|6636.5|6633.7|20
1621605230000|2021-05-21 13:53:50|6640.7|6637.9|6640.8|6638|6640.8|6638|6638.8|6636|68
1621616350000|2021-05-21 16:59:10|6637.5|6634.7|6637.5|6634.7|6638.5|6635.7|6637|6634.2|29
1621616360000|2021-05-21 16:59:20|6638|6635.2|6638|6635.2|6638|6635.2|6637|6634.2|15
1621605240000|2021-05-21 13:54:00|6640.4|6637.6|6641.8|6639|6643.8|6641|6640.3|6637.5|34
1621616370000|2021-05-21 16:59:30|6638.5|6635.7|6639|6636.2|6639|6636.2|6638.5|6635.7|3
1621605250000|2021-05-21 13:54:10|6641.3|6638.5|6640.8|6638|6641.4|6638.6|6640.8|6638|16
1621616380000|2021-05-21 16:59:40|6638.9|6636.1|6639|6636.2|6639|6636.2|6638.9|6636.1|21
1621616390000|2021-05-21 16:59:50|6638.9|6636.1|6638.4|6635.6|6638.9|6636.1|6638.4|6635.6|18
1621605260000|2021-05-21 13:54:20|6640.4|6637.6|6635.3|6632.5|6640.4|6637.6|6635|6632.2|60
1621616400000|2021-05-21 17:00:00|6638.9|6636.1|6634.5|6631.7|6639|6636.2|6634|6631.2|68
1621616410000|2021-05-21 17:00:10|6634|6631.2|6633.6|6630.8|6634|6631.2|6632.6|6629.8|58
1621605270000|2021-05-21 13:54:30|6635|6632.2|6636.2|6633.4|6637.2|6634.4|6635|6632.2|10
1621616420000|2021-05-21 17:00:20|6634|6631.2|6633.6|6630.8|6634|6631.2|6632.6|6629.8|16
1621605280000|2021-05-21 13:54:40|6635.8|6633|6634.8|6632|6635.8|6633|6634.2|6631.4|74
1621616430000|2021-05-21 17:00:30|6634|6631.2|6633.5|6630.7|6634|6631.2|6633.5|6630.7|8
1621616440000|2021-05-21 17:00:40|6633.6|6630.8|6633.5|6630.7|6633.6|6630.8|6633.4|6630.6|9
1621605290000|2021-05-21 13:54:50|6635.2|6632.4|6634.2|6631.4|6635.2|6632.4|6634.2|6631.4|11
1621616450000|2021-05-21 17:00:50|6633.6|6630.8|6633.4|6630.6|6633.6|6630.8|6633|6630.2|24
1621616460000|2021-05-21 17:01:00|6633|6630.2|6633.1|6630.3|6633.6|6630.8|6632.6|6629.8|70
1621605300000|2021-05-21 13:55:00|6633.8|6631|6636.2|6633.4|6637.2|6634.4|6633.2|6630.4|106
1621616470000|2021-05-21 17:01:10|6633|6630.2|6637.1|6634.3|6637.1|6634.3|6633|6630.2|16
1621616480000|2021-05-21 17:01:20|6637.6|6634.8|6640.1|6637.3|6640.9|6638.1|6637.6|6634.8|36
1621605310000|2021-05-21 13:55:10|6636.3|6633.5|6635.8|6633|6636.8|6634|6635.7|6632.9|31
1621616490000|2021-05-21 17:01:30|6640.5|6637.7|6641.5|6638.7|6641.6|6638.8|6640|6637.2|27
1621605320000|2021-05-21 13:55:20|6636.2|6633.4|6636.3|6633.5|6636.8|6634|6635.2|6632.4|126
1621616500000|2021-05-21 17:01:40|6641|6638.2|6640.5|6637.7|6641|6638.2|6640.4|6637.6|19
1621616510000|2021-05-21 17:01:50|6640.4|6637.6|6641.4|6638.6|6641.4|6638.6|6640|6637.2|12
1621605330000|2021-05-21 13:55:30|6636.2|6633.4|6635.8|6633|6636.2|6633.4|6635.2|6632.4|187
1621616520000|2021-05-21 17:02:00|6641|6638.2|6640.6|6637.8|6641|6638.2|6639.5|6636.7|12
1621616530000|2021-05-21 17:02:10|6641|6638.2|6640|6637.2|6641|6638.2|6639.4|6636.6|24
1621605340000|2021-05-21 13:55:40|6635.7|6632.9|6636.8|6634|6636.8|6634|6635.2|6632.4|25
1621616540000|2021-05-21 17:02:20|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639|6636.2|13
1621605350000|2021-05-21 13:55:50|6636.4|6633.6|6633.8|6631|6636.4|6633.6|6633.8|6631|30
1621616550000|2021-05-21 17:02:30|6639.4|6636.6|6637|6634.2|6639.5|6636.7|6637|6634.2|27
1621616560000|2021-05-21 17:02:40|6637.1|6634.3|6638.6|6635.8|6638.9|6636.1|6636|6633.2|14
1621605360000|2021-05-21 13:56:00|6633.4|6630.6|6633.3|6630.5|6633.8|6631|6632.4|6629.6|42
1621616570000|2021-05-21 17:02:50|6639.6|6636.8|6640|6637.2|6640.6|6637.8|6639.6|6636.8|16
1621605370000|2021-05-21 13:56:10|6633.7|6630.9|6633.8|6631|6633.8|6631|6633.7|6630.9|7
1621616580000|2021-05-21 17:03:00|6640.5|6637.7|6640.1|6637.3|6640.5|6637.7|6640|6637.2|5
1621616590000|2021-05-21 17:03:10|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639|6636.2|12
1621605380000|2021-05-21 13:56:20|6634.2|6631.4|6636.4|6633.6|6636.4|6633.6|6633.8|6631|39
1621616600000|2021-05-21 17:03:20|6639.1|6636.3|6639.5|6636.7|6639.6|6636.8|6639|6636.2|13
1621616610000|2021-05-21 17:03:30|6639.1|6636.3|6638.6|6635.8|6639.1|6636.3|6638.2|6635.4|8
1621605390000|2021-05-21 13:56:30|6637.2|6634.4|6636.2|6633.4|6638.3|6635.5|6636.2|6633.4|28
1621616620000|2021-05-21 17:03:40|6638.1|6635.3|6636.6|6633.8|6639.1|6636.3|6636.6|6633.8|3
1621616630000|2021-05-21 17:03:50|6636.5|6633.7|6637|6634.2|6637|6634.2|6636|6633.2|10
1621605400000|2021-05-21 13:56:40|6636.8|6634|6635.3|6632.5|6636.8|6634|6635.2|6632.4|156
1621616640000|2021-05-21 17:04:00|6635.6|6632.8|6634.6|6631.8|6635.6|6632.8|6634|6631.2|8
1621616650000|2021-05-21 17:04:10|6634.5|6631.7|6635.4|6632.6|6635.4|6632.6|6634.5|6631.7|11
1621605410000|2021-05-21 13:56:50|6635.4|6632.6|6635.8|6633|6635.8|6633|6635.3|6632.5|9
1621616660000|2021-05-21 17:04:20|6634.4|6631.6|6634.4|6631.6|6634.5|6631.7|6634.4|6631.6|30
1621616670000|2021-05-21 17:04:30|6634.5|6631.7|6635|6632.2|6635|6632.2|6634.5|6631.7|4
1621605420000|2021-05-21 13:57:00|6636.2|6633.4|6637.8|6635|6639.2|6636.4|6636.2|6633.4|59
1621616680000|2021-05-21 17:04:40|6634.6|6631.8|6639.5|6636.7|6639.5|6636.7|6633|6630.2|93
1621616690000|2021-05-21 17:04:50|6639.4|6636.6|6639.5|6636.7|6639.5|6636.7|6638|6635.2|13
1621605430000|2021-05-21 13:57:10|6637.7|6634.9|6638.3|6635.5|6638.7|6635.9|6637.7|6634.9|47
1621616700000|2021-05-21 17:05:00|6639|6636.2|6639.5|6636.7|6639.5|6636.7|6638|6635.2|29
1621616710000|2021-05-21 17:05:10|6639.4|6636.6|6639.5|6636.7|6639.6|6636.8|6639|6636.2|3
1621605440000|2021-05-21 13:57:20|6638.2|6635.4|6637.2|6634.4|6638.2|6635.4|6636.2|6633.4|6
1621616720000|2021-05-21 17:05:20|6639.4|6636.6|6639.1|6636.3|6639.5|6636.7|6638.2|6635.4|5
1621616730000|2021-05-21 17:05:30|6639.4|6636.6|6638.6|6635.8|6639.5|6636.7|6638.6|6635.8|1
1621605450000|2021-05-21 13:57:30|6636.8|6634|6636.2|6633.4|6636.8|6634|6636.2|6633.4|5
1621616740000|2021-05-21 17:05:40|6638|6635.2|6638.4|6635.6|6638.5|6635.7|6638|6635.2|4
1621605460000|2021-05-21 13:57:40|6635.7|6632.9|6636.2|6633.4|6636.2|6633.4|6635.7|6632.9|8
1621616750000|2021-05-21 17:05:50|6638.1|6635.3|6638|6635.2|6638.1|6635.3|6638|6635.2|0
1621616760000|2021-05-21 17:06:00|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6635.4|6632.6|19
1621605470000|2021-05-21 13:57:50|6635.2|6632.4|6634.3|6631.5|6635.2|6632.4|6634.2|6631.4|64
1621616770000|2021-05-21 17:06:10|6638|6635.2|6634.5|6631.7|6638.5|6635.7|6634|6631.2|55
1621616780000|2021-05-21 17:06:20|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|6633.6|6630.8|27
1621605480000|2021-05-21 13:58:00|6634.7|6631.9|6639.4|6636.6|6639.7|6636.9|6634.7|6631.9|53
1621616790000|2021-05-21 17:06:30|6635|6632.2|6635.5|6632.7|6635.6|6632.8|6635|6632.2|17
1621616800000|2021-05-21 17:06:40|6635|6632.2|6636|6633.2|6636|6633.2|6635|6632.2|5
1621605490000|2021-05-21 13:58:10|6640.4|6637.6|6642.7|6639.9|6642.7|6639.9|6640.2|6637.4|98
1621616810000|2021-05-21 17:06:50|6636.1|6633.3|6643.8|6641|6643.8|6641|6636|6633.2|961
1621605500000|2021-05-21 13:58:20|6642.8|6640|6642.2|6639.4|6643.2|6640.4|6641.3|6638.5|12
1621616820000|2021-05-21 17:07:00|6644.6|6641.8|6647|6644.2|6648.6|6645.8|6644.1|6641.3|52
1621616830000|2021-05-21 17:07:10|6647.1|6644.3|6647.6|6644.8|6648|6645.2|6647|6644.2|23
1621605510000|2021-05-21 13:58:30|6641.8|6639|6641.8|6639|6641.8|6639|6641.2|6638.4|19
1621616840000|2021-05-21 17:07:20|6648.1|6645.3|6648.1|6645.3|6648.9|6646.1|6647.5|6644.7|50
1621616850000|2021-05-21 17:07:30|6648|6645.2|6647.1|6644.3|6650.5|6647.7|6645.7|6642.9|54
1621605520000|2021-05-21 13:58:40|6642.2|6639.4|6646.2|6643.4|6646.2|6643.4|6642.2|6639.4|126
1621616860000|2021-05-21 17:07:40|6647.2|6644.4|6644.6|6641.8|6647.6|6644.8|6644.6|6641.8|15
1621605530000|2021-05-21 13:58:50|6645.4|6642.6|6643.3|6640.5|6645.4|6642.6|6642.8|6640|27
1621616870000|2021-05-21 17:07:50|6644.5|6641.7|6645.1|6642.3|6646|6643.2|6643|6640.2|28
1621616880000|2021-05-21 17:08:00|6646|6643.2|6646|6643.2|6646.1|6643.3|6644.1|6641.3|83
1621605540000|2021-05-21 13:59:00|6643.8|6641|6647.8|6645|6648.2|6645.4|6643.8|6641|53
1621616890000|2021-05-21 17:08:10|6646.1|6643.3|6644.6|6641.8|6646.1|6643.3|6644|6641.2|25
1621605550000|2021-05-21 13:59:10|6647.9|6645.1|6648.3|6645.5|6648.8|6646|6647.8|6645|16
1621616900000|2021-05-21 17:08:20|6645.5|6642.7|6646.6|6643.8|6646.6|6643.8|6645.5|6642.7|29
1621616910000|2021-05-21 17:08:30|6647|6644.2|6646.5|6643.7|6647|6644.2|6646.5|6643.7|14
1621605560000|2021-05-21 13:59:20|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|1
1621616920000|2021-05-21 17:08:40|6646.6|6643.8|6647.2|6644.4|6647.7|6644.9|6646.5|6643.7|50
1621605570000|2021-05-21 13:59:30|6648.7|6645.9|6647.3|6644.5|6648.7|6645.9|6646.8|6644|15
1621616930000|2021-05-21 17:08:50|6648.1|6645.3|6650.3|6647.5|6651.2|6648.4|6647.7|6644.9|69
1621616940000|2021-05-21 17:09:00|6650.7|6647.9|6653.1|6650.3|6655.2|6652.4|6649.8|6643.6|372
1621605580000|2021-05-21 13:59:40|6647.8|6645|6646.3|6643.5|6647.8|6645|6646.3|6643.5|8
1621616950000|2021-05-21 17:09:10|6652.8|6650|6653.8|6651|6653.8|6651|6651.3|6648.5|60
1621605590000|2021-05-21 13:59:50|6647.2|6644.4|6644.7|6641.9|6649.2|6646.4|6644.2|6641.4|104
1621616960000|2021-05-21 17:09:20|6654.3|6651.5|6654.7|6651.9|6655.3|6652.5|6654.2|6651.4|46
1621616970000|2021-05-21 17:09:30|6654.6|6651.8|6653.8|6651|6654.6|6651.8|6653.7|6650.9|43
1621605600000|2021-05-21 14:00:00|6644.2|6641.4|6647.3|6644.5|6649.2|6646.4|6644.2|6641.4|68
1621616980000|2021-05-21 17:09:40|6653.7|6650.9|6651.6|6648.8|6653.8|6651|6651.1|6648.3|22
1621616990000|2021-05-21 17:09:50|6652.1|6649.3|6651.1|6648.3|6652.2|6649.4|6650.2|6647.4|20
1621605610000|2021-05-21 14:00:10|6647.8|6645|6650.3|6647.5|6651.2|6648.4|6647.8|6645|27
1621617000000|2021-05-21 17:10:00|6650.7|6647.9|6651.1|6648.3|6652.1|6649.3|6650.6|6647.8|35
1621605620000|2021-05-21 14:00:20|6650.8|6648|6654.3|6651.5|6654.4|6651.5|6650.7|6647.9|221
1621617010000|2021-05-21 17:10:10|6651.2|6648.4|6651.6|6648.8|6651.7|6648.9|6650.7|6647.9|29
1621617020000|2021-05-21 17:10:20|6651.7|6648.9|6651.1|6648.3|6651.7|6648.9|6650.6|6647.8|12
1621605630000|2021-05-21 14:00:30|6654.4|6651.6|6655.2|6652.4|6655.2|6652.4|6653.8|6651|102
1621617030000|2021-05-21 17:10:30|6650.7|6647.9|6650.2|6647.4|6650.7|6647.9|6649.6|6646.8|13
1621605640000|2021-05-21 14:00:40|6654.7|6651.9|6660.8|6658|6661.3|6658.5|6653.2|6650.4|218
1621617040000|2021-05-21 17:10:40|6650.6|6647.8|6650.6|6647.8|6650.7|6647.9|6650.6|6647.8|11
1621617050000|2021-05-21 17:10:50|6650.2|6647.4|6650.7|6647.9|6650.7|6647.9|6650.2|6647.4|10
1621605650000|2021-05-21 14:00:50|6660.3|6657.5|6662.2|6659.4|6662.2|6659.4|6658.8|6656|69
1621617060000|2021-05-21 17:11:00|6650.8|6648|6650.7|6647.9|6650.8|6648|6650.6|6647.8|10
1621605660000|2021-05-21 14:01:00|6662.3|6659.5|6658.2|6655.4|6664.2|6661.4|6657.3|6654.5|82
1621617070000|2021-05-21 17:11:10|6650.6|6647.8|6645.7|6642.9|6650.6|6647.8|6645.7|6642.9|66
1621617080000|2021-05-21 17:11:20|6646.2|6643.4|6647.7|6644.9|6647.7|6644.9|6646.2|6643.4|3
1621605670000|2021-05-21 14:01:10|6656.7|6653.9|6651.2|6648.4|6656.7|6653.9|6649.8|6647|101
1621617090000|2021-05-21 17:11:30|6648.8|6646|6647.7|6644.9|6649.2|6646.4|6647.7|6644.9|14
1621617100000|2021-05-21 17:11:40|6648.2|6645.4|6647.1|6644.3|6648.2|6645.4|6647.1|6644.3|17
1621605680000|2021-05-21 14:01:20|6650.8|6648|6652.3|6649.5|6653.4|6650.6|6650.3|6647.5|52
1621617110000|2021-05-21 17:11:50|6646.6|6643.8|6648.1|6645.3|6648.1|6645.3|6646.6|6643.8|14
1621617120000|2021-05-21 17:12:00|6647.1|6644.3|6647.1|6644.3|6647.2|6644.4|6647.1|6644.3|8
1621605690000|2021-05-21 14:01:30|6651.9|6649.1|6653.3|6650.5|6655.3|6652.5|6650.9|6647.4|32
1621617130000|2021-05-21 17:12:10|6646.6|6643.8|6647.1|6644.3|6647.6|6644.8|6646.6|6643.8|14
1621605700000|2021-05-21 14:01:40|6653.9|6651.1|6658.3|6655.5|6658.4|6655.6|6653.9|6651.1|19
1621617140000|2021-05-21 17:12:20|6647.2|6644.4|6647.7|6644.9|6647.8|6645|6647.1|6644.3|7
1621617150000|2021-05-21 17:12:30|6647.8|6645|6649.7|6646.9|6651.1|6648.3|6647.7|6644.9|22
1621605710000|2021-05-21 14:01:50|6658.4|6655.6|6659.3|6656.5|6659.4|6656.6|6657.4|6654.6|53
1621617160000|2021-05-21 17:12:40|6649.2|6646.4|6651.1|6648.3|6651.1|6648.3|6649.2|6646.4|11
1621617170000|2021-05-21 17:12:50|6651.2|6648.4|6649.3|6646.5|6651.7|6648.9|6649.2|6646.4|19
1621605720000|2021-05-21 14:02:00|6658.8|6656|6654.4|6651.6|6658.9|6656.1|6654.3|6651.5|20
1621617180000|2021-05-21 17:13:00|6649.2|6646.4|6647.2|6644.4|6649.2|6646.4|6647.2|6644.4|8
1621605730000|2021-05-21 14:02:10|6654.7|6651.9|6653.4|6650.6|6656.4|6653.6|6652.9|6650.1|19
1621617190000|2021-05-21 17:13:10|6647.3|6644.5|6647.3|6644.5|6647.8|6645|6647.3|6644.5|11
1621605740000|2021-05-21 14:02:20|6653.3|6650.5|6652.8|6650|6653.5|6650.7|6652.2|6649.4|137
1621617200000|2021-05-21 17:13:20|6647.2|6644.4|6647.3|6644.5|6647.8|6645|6647.2|6644.4|15
1621605750000|2021-05-21 14:02:30|6652.9|6650.1|6651.8|6649|6654.2|6651.4|6651.8|6649|29
1621617210000|2021-05-21 17:13:30|6647.2|6644.4|6647.3|6644.5|6647.3|6644.5|6647.2|6644.4|11
1621605760000|2021-05-21 14:02:40|6651.2|6648.4|6651.4|6648.6|6651.4|6648.6|6649.9|6647.1|71
1621617220000|2021-05-21 17:13:40|6647.2|6644.4|6646.3|6643.5|6647.2|6644.4|6645.8|6643|2
1621605770000|2021-05-21 14:02:50|6651.3|6648.5|6648.2|6645.4|6651.4|6648.6|6647.8|6645|14
1621617230000|2021-05-21 17:13:50|||||||||22
1621605780000|2021-05-21 14:03:00|6647.4|6644.6|6650.3|6647.5|6650.3|6647.5|6647.2|6644.4|17
1621617240000|2021-05-21 17:14:00|6646.8|6644|6648.2|6645.4|6648.7|6645.9|6645.7|6642.9|9
1621617250000|2021-05-21 17:14:10|6648.3|6645.5|6648.3|6645.5|6648.8|6646|6648.2|6645.4|8
1621605790000|2021-05-21 14:03:10|6649.5|6646.7|6648.3|6645.5|6651.4|6648.6|6648.3|6645.5|13
1621617260000|2021-05-21 17:14:20|6647.8|6645|6647.3|6644.5|6647.8|6645|6647.3|6644.5|22
1621605800000|2021-05-21 14:03:20|6647.4|6644.6|6642.8|6640|6648.8|6645.5|6640.8|6638|207
1621617270000|2021-05-21 17:14:30|6647.1|6644.3|6646.3|6643.5|6647.1|6644.3|6646.3|6643.5|2
1621617280000|2021-05-21 17:14:40|6646.2|6643.4|6644.8|6642|6646.3|6643.5|6643.8|6641|19
1621605810000|2021-05-21 14:03:30|6642.7|6639.9|6642.4|6639.6|6642.8|6640|6640.4|6637.6|35
1621617290000|2021-05-21 17:14:50|6645.2|6642.4|6645.3|6642.5|6646.2|6643.4|6645.2|6642.4|3
1621617300000|2021-05-21 17:15:00|6645.8|6643|6646.8|6644|6647.8|6645|6645.8|6643|19
1621605820000|2021-05-21 14:03:40|6642.3|6639.5|6644.3|6641.5|6644.4|6641.6|6642.3|6639.5|35
1621617310000|2021-05-21 17:15:10|6647.3|6644.5|6647.7|6644.9|6648.2|6645.4|6646.8|6644|23
1621617320000|2021-05-21 17:15:20|6647.8|6645|6648.4|6645.6|6648.8|6646|6647.8|6645|13
1621605830000|2021-05-21 14:03:50|6644.4|6641.6|6646.8|6644|6648.4|6645.6|6644.4|6641.6|39
1621617330000|2021-05-21 17:15:30|6648.8|6646|6647.3|6644.5|6648.8|6646|6647.3|6644.5|10
1621617340000|2021-05-21 17:15:40|6647.8|6645|6649.2|6646.4|6649.2|6646.4|6647.8|6645|10
1621605840000|2021-05-21 14:04:00|6646.9|6644.1|6642.2|6639.4|6646.9|6644.1|6642.2|6639.4|43
1621617350000|2021-05-21 17:15:50|6649.3|6646.5|6649.8|6647|6650.2|6647.4|6649.3|6646.5|12
1621605850000|2021-05-21 14:04:10|6642.7|6639.9|6642.8|6640|6642.8|6640|6641.2|6638.4|18
1621617360000|2021-05-21 17:16:00|6650.2|6647.4|6650.7|6647.9|6651.2|6648.4|6649.8|6647|40
1621617370000|2021-05-21 17:16:10|6650.8|6648|6651.2|6648.4|6651.8|6649|6650.7|6647.9|15
1621605860000|2021-05-21 14:04:20|6643.2|6640.4|6645.4|6642.6|6645.4|6642.6|6643.2|6640.4|13
1621617380000|2021-05-21 17:16:20|6650.3|6647.5|6651.2|6648.4|6651.2|6648.4|6650.3|6647.5|12
1621617390000|2021-05-21 17:16:30|6651.4|6648.6|6650.8|6648|6651.8|6649|6650.2|6647.4|28
1621605870000|2021-05-21 14:04:30|6645.8|6643|6646.4|6643.6|6646.8|6644|6644.4|6641.6|38
1621617400000|2021-05-21 17:16:40|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|0
1621617410000|2021-05-21 17:16:50|6651|6648.2|6645.2|6642.4|6651|6648.2|6645.2|6642.4|580
1621605880000|2021-05-21 14:04:40|6647.2|6644.4|6646.8|6644|6647.8|6645|6646.7|6643.9|21
1621617420000|2021-05-21 17:17:00|6645.7|6642.9|6646.7|6643.9|6647.6|6644.8|6645.7|6642.9|23
1621617430000|2021-05-21 17:17:10|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6645.6|6642.8|8
1621605890000|2021-05-21 14:04:50|6647.4|6644.6|6648.8|6646|6648.8|6646|6647.4|6644.6|6
1621617440000|2021-05-21 17:17:20|6646.8|6644|6648.1|6645.3|6648.1|6645.3|6646.8|6644|17
1621617450000|2021-05-21 17:17:30|6647.1|6644.3|6644.2|6641.4|6647.1|6644.3|6644.2|6641.4|14
1621605900000|2021-05-21 14:05:00|6648.2|6645.4|6648.3|6645.5|6648.8|6646|6646.7|6643.9|17
1621617460000|2021-05-21 17:17:40|6644.1|6641.3|6644.7|6641.9|6645.2|6642.4|6644.1|6641.3|42
1621617470000|2021-05-21 17:17:50|6644.6|6641.8|6646.2|6643.4|6646.2|6643.4|6644.6|6641.8|12
1621605910000|2021-05-21 14:05:10|6648.4|6645.6|6647.3|6644.5|6648.8|6646|6647.2|6644.4|8
1621617480000|2021-05-21 17:18:00|6646.7|6643.9|6645.7|6642.9|6646.7|6643.9|6645.7|6642.9|11
1621617490000|2021-05-21 17:18:10|6645.6|6642.8|6645.7|6642.9|6645.7|6642.9|6645.6|6642.8|12
1621605920000|2021-05-21 14:05:20|6647.2|6644.4|6647.4|6644.6|6647.4|6644.6|6646.3|6643.5|19
1621617500000|2021-05-21 17:18:20|6645.6|6642.8|6646.2|6643.4|6646.2|6643.4|6645.3|6642.5|2
1621617510000|2021-05-21 17:18:30|6646.1|6643.3|6645.7|6642.9|6646.2|6643.4|6645.2|6642.4|11
1621605930000|2021-05-21 14:05:30|6646.9|6644.1|6643.8|6641|6647.4|6644.6|6643.8|6641|15
1621617520000|2021-05-21 17:18:40|6646.2|6643.4|6645.6|6642.8|6646.2|6643.4|6645.6|6642.8|11
1621617530000|2021-05-21 17:18:50|6645.2|6642.4|6644.2|6641.4|6645.2|6642.4|6644.2|6641.4|17
1621605940000|2021-05-21 14:05:40|6643.7|6640.9|6644.2|6641.4|6644.8|6642|6643.2|6640.4|13
1621617540000|2021-05-21 17:19:00|6643.2|6640.4|6643.2|6640.4|6643.7|6640.9|6642.1|6639.3|23
1621617550000|2021-05-21 17:19:10|6643.1|6640.3|6643.3|6640.5|6643.7|6640.9|6643.1|6640.3|10
1621605950000|2021-05-21 14:05:50|6643.7|6640.9|6641.2|6638.4|6643.7|6640.9|6641.2|6638.4|94
1621617560000|2021-05-21 17:19:20|6643.2|6640.4|6641.2|6638.4|6643.2|6640.4|6641.2|6638.4|2
1621617570000|2021-05-21 17:19:30|6641.6|6638.8|6640.2|6637.4|6641.7|6638.9|6639.7|6636.9|17
1621605960000|2021-05-21 14:06:00|6641.4|6638.6|6635.2|6632.4|6642.4|6639.6|6635.2|6632.4|140
1621617580000|2021-05-21 17:19:40|6640.3|6637.5|6640.8|6638|6640.8|6638|6640.3|6637.5|11
1621605970000|2021-05-21 14:06:10|6635.3|6632.5|6636.2|6633.4|6637.2|6634.4|6635.2|6632.4|23
1621617590000|2021-05-21 17:19:50|6641.7|6638.9|6642.2|6639.4|6642.8|6640|6641.7|6638.9|11
1621617600000|2021-05-21 17:20:00|6642.7|6639.9|6642.8|6640|6643.3|6640.5|6641.9|6639.1|1
1621605980000|2021-05-21 14:06:20|6635.3|6632.5|6637.8|6635|6639.3|6636.5|6635.3|6632.5|3
1621617610000|2021-05-21 17:20:10|6643.2|6640.4|6641.1|6638.3|6643.3|6640.5|6640.8|6638|17
1621617620000|2021-05-21 17:20:20|6640.7|6637.9|6641.1|6638.3|6641.2|6638.4|6640.7|6637.9|12
1621605990000|2021-05-21 14:06:30|6637.3|6634.5|6636.8|6634|6637.4|6634.6|6636.4|6633.6|8
1621617630000|2021-05-21 17:20:30|6640.7|6637.9|6640.8|6638|6641.3|6638.5|6640.6|6637.8|49
1621617640000|2021-05-21 17:20:40|6640.7|6637.9|6642.2|6639.4|6642.3|6639.5|6640.7|6637.9|12
1621606000000|2021-05-21 14:06:40|6636.7|6633.9|6640.8|6638|6641.3|6638.5|6636.4|6633.6|26
1621617660000|2021-05-21 17:21:00|6642.6|6639.8|6642.7|6639.9|6642.8|6640|6642.6|6639.8|15
1621606010000|2021-05-21 14:06:50|6640.9|6638.1|6642.7|6639.9|6643.9|6641.1|6640.7|6637.9|24
1621617670000|2021-05-21 17:21:10|6642.5|6639.7|6641.7|6638.9|6642.5|6639.7|6641.2|6638.4|19
1621617680000|2021-05-21 17:21:20|6641.6|6638.8|6641.7|6638.9|6641.7|6638.9|6641.2|6638.4|16
1621606020000|2021-05-21 14:07:00|6642.3|6639.5|6640.7|6637.9|6642.3|6639.5|6640.2|6637.4|24
1621617690000|2021-05-21 17:21:30|6641.8|6639|6642.8|6640|6642.8|6640|6641.8|6639|8
1621617700000|2021-05-21 17:21:40|6642.7|6639.9|6643.2|6640.4|6643.8|6641|6642.3|6639.5|27
1621606030000|2021-05-21 14:07:10|6640.8|6638|6642.2|6639.4|6642.7|6639.9|6640.2|6637.4|10
1621617710000|2021-05-21 17:21:50|6643.3|6640.5|6644.7|6641.9|6644.9|6642.1|6643.3|6640.5|3
1621606040000|2021-05-21 14:07:20|6642.3|6639.5|6642.7|6639.9|6642.8|6640|6641.7|6638.9|24
1621617720000|2021-05-21 17:22:00|6645.2|6642.4|6645.3|6642.5|6645.3|6642.5|6644.8|6642|22
1621617730000|2021-05-21 17:22:10|6645.2|6642.4|6646.8|6644|6647.8|6645|6645.2|6642.4|51
1621606050000|2021-05-21 14:07:30|6642.3|6639.5|6642.2|6639.4|6643.3|6640.5|6641.8|6639|15
1621617740000|2021-05-21 17:22:20|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.2|6644.4|11
1621617750000|2021-05-21 17:22:30|6647.7|6644.9|6650.2|6647.4|6651.7|6648.9|6647.7|6644.9|9
1621606060000|2021-05-21 14:07:40|6641.7|6638.9|6640.8|6638|6641.7|6638.9|6638.8|6636|4
1621617760000|2021-05-21 17:22:40|6650.3|6647.5|6649.2|6646.4|6650.7|6647.9|6649.2|6646.4|10
1621606070000|2021-05-21 14:07:50|6641.3|6638.5|6642.8|6640|6642.9|6640.1|6641.2|6638.4|19
1621617770000|2021-05-21 17:22:50|6649.3|6646.5|6649.7|6646.9|6649.7|6646.9|6649.3|6646.5|8
1621617780000|2021-05-21 17:23:00|6649.2|6646.4|6649.2|6646.4|6649.3|6646.5|6648.7|6645.9|27
1621606080000|2021-05-21 14:08:00|6643.2|6640.4|6641.4|6638.6|6643.2|6640.4|6640.8|6638|8
1621617790000|2021-05-21 17:23:10|6648.7|6645.9|6649.3|6646.5|6649.3|6646.5|6648.7|6645.9|18
1621617800000|2021-05-21 17:23:20|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|10
1621606090000|2021-05-21 14:08:10|6641.9|6639.1|6640.2|6637.4|6642.4|6639.6|6640.2|6637.4|14
1621617810000|2021-05-21 17:23:30|6648.2|6645.4|6647.7|6644.9|6648.2|6645.4|6647.7|6644.9|5
1621617820000|2021-05-21 17:23:40|6648.2|6645.4|6647.3|6644.5|6648.2|6645.4|6647.2|6644.4|10
1621606100000|2021-05-21 14:08:20|6639.9|6637.1|6644.4|6641.6|6644.4|6641.6|6639.2|6636.4|1084
1621617830000|2021-05-21 17:23:50|6647.2|6644.4|6645.1|6642.3|6647.2|6644.4|6645.1|6642.3|33
1621606110000|2021-05-21 14:08:30|6644|6641.2|6644|6641.2|6644|6641.2|6644|6641.2|18
1621617840000|2021-05-21 17:24:00|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.6|6640.8|3
1621617850000|2021-05-21 17:24:10|6644.2|6641.4|6644.9|6642.1|6644.9|6642.1|6644.2|6641.4|4
1621606120000|2021-05-21 14:08:40|6643.5|6640.7|6642.9|6640.1|6643.5|6640.7|6642.4|6639.6|21
1621617860000|2021-05-21 17:24:20|6645.2|6642.4|6644.4|6641.6|6645.3|6642.5|6644.4|6641.6|14
1621617870000|2021-05-21 17:24:30|6645.2|6642.4|6644.8|6642|6645.3|6642.5|6644.8|6642|13
1621606130000|2021-05-21 14:08:50|6643.4|6640.6|6644.5|6641.7|6644.6|6641.8|6643|6640.2|16
1621617880000|2021-05-21 17:24:40|6644.3|6641.5|6644.8|6642|6644.8|6642|6644.2|6641.4|0
1621617890000|2021-05-21 17:24:50|6645.2|6642.4|6646.2|6643.4|6647.2|6644.4|6644.8|6642|31
1621606140000|2021-05-21 14:09:00|6645.4|6642.6|6643.4|6640.6|6645.5|6642.7|6643.4|6640.6|21
1621617900000|2021-05-21 17:25:00|6645.8|6643|6647.7|6644.9|6648.2|6645.4|6645.8|6643|4
1621606150000|2021-05-21 14:09:10|6643|6640.2|6643.6|6640.8|6643.6|6640.8|6642|6639.2|15
1621617910000|2021-05-21 17:25:10|6647.2|6644.4|6647.7|6644.9|6647.7|6644.9|6647.2|6644.4|0
1621617920000|2021-05-21 17:25:20|6647.8|6645|6647.7|6644.9|6648.2|6645.4|6647.7|6644.9|1
1621606160000|2021-05-21 14:09:20|6644|6641.2|6644.9|6642.1|6645|6642.2|6643.9|6641.1|25
1621617930000|2021-05-21 17:25:30|6647.8|6645|6648.3|6645.5|6648.7|6645.9|6647.7|6644.9|2
1621617940000|2021-05-21 17:25:40|6648.2|6645.4|6647.2|6644.4|6648.2|6645.4|6647.2|6644.4|1
1621606170000|2021-05-21 14:09:30|6644.5|6641.7|6644.5|6641.7|6645.5|6642.7|6644.4|6641.6|45
1621617950000|2021-05-21 17:25:50|6646.7|6643.9|6646.7|6643.9|6647.2|6644.4|6646.7|6643.9|2
1621617960000|2021-05-21 17:26:00|6646.8|6644|6647.2|6644.4|6647.8|6645|6646.7|6643.9|2
1621606180000|2021-05-21 14:09:40|6645|6642.2|6646.5|6643.7|6647|6644.2|6645|6642.2|10
1621617970000|2021-05-21 17:26:10|6646.2|6643.4|6646.1|6643.3|6646.2|6643.4|6644.7|6641.9|2
1621617980000|2021-05-21 17:26:20|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|3
1621606190000|2021-05-21 14:09:50|6646.4|6643.6|6646.4|6643.6|6647.4|6644.6|6646.4|6643.6|1
1621618000000|2021-05-21 17:26:40|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|4
1621618010000|2021-05-21 17:26:50|6644.7|6641.9|6644.2|6641.4|6644.7|6641.9|6644.2|6641.4|1
1621606200000|2021-05-21 14:10:00|6646.5|6643.7|6642|6639.2|6647.4|6644.6|6642|6639.2|81
1621618020000|2021-05-21 17:27:00|6643.8|6641|6640.7|6637.9|6643.8|6641|6640.7|6637.9|14
1621618030000|2021-05-21 17:27:10|6640.2|6637.4|6639.7|6636.9|6641.2|6638.4|6639.3|6636.5|14
1621606210000|2021-05-21 14:10:10|6642.5|6639.7|6642.9|6640.1|6644.1|6641.3|6642.5|6639.7|102
1621618040000|2021-05-21 17:27:20|6639.2|6636.4|6639.6|6636.8|6639.7|6636.9|6639.2|6636.4|8
1621618050000|2021-05-21 17:27:30|6639.2|6636.4|6639.2|6636.4|6639.8|6637|6639.2|6636.4|5
1621606220000|2021-05-21 14:10:20|6643|6640.2|6643.4|6640.6|6643.5|6640.7|6642.9|6640.1|17
1621618060000|2021-05-21 17:27:40|6639.3|6636.5|6639.8|6637|6639.8|6637|6638.8|6636|3
1621618070000|2021-05-21 17:27:50|6639.7|6636.9|6638.2|6635.4|6640.2|6637.4|6637.8|6635|4
1621606230000|2021-05-21 14:10:30|6644|6641.2|6645|6642.2|6647|6644.2|6644|6641.2|22
1621618080000|2021-05-21 17:28:00|6638.4|6635.6|6639.7|6636.9|6640.2|6637.4|6638.4|6635.6|1
1621618090000|2021-05-21 17:28:10|6639.6|6636.8|6639.7|6636.9|6639.7|6636.9|6639.6|6636.8|8
1621606240000|2021-05-21 14:10:40|6644.9|6642.1|6644.5|6641.7|6645.4|6642.6|6644.4|6641.6|5
1621618100000|2021-05-21 17:28:20|6639.6|6636.8|6639.2|6636.4|6639.6|6636.8|6639.1|6636.3|0
1621606250000|2021-05-21 14:10:50|6644.4|6641.6|6642.4|6639.6|6644.5|6641.7|6642.4|6639.6|66
1621618110000|2021-05-21 17:28:30|||||||||2
1621618120000|2021-05-21 17:28:40|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|0
1621606260000|2021-05-21 14:11:00|6642.2|6639.4|6643.5|6640.7|6644.5|6641.7|6640.4|6637.6|35
1621618130000|2021-05-21 17:28:50|6639.6|6636.8|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|5
1621618140000|2021-05-21 17:29:00|6639.3|6636.5|6639.2|6636.4|6639.7|6636.9|6638.2|6635.4|14
1621606270000|2021-05-21 14:11:10|6643.8|6641|6645|6642.2|6646|6643.2|6643.4|6640.6|5
1621618150000|2021-05-21 17:29:10|6638.8|6636|6638.7|6635.9|6639.3|6636.5|6638.7|6635.9|11
1621618160000|2021-05-21 17:29:20|6638.8|6636|6639.6|6636.8|6642.2|6639.4|6638.6|6635.8|50
1621606280000|2021-05-21 14:11:20|6645.5|6642.7|6646.5|6643.7|6646.5|6643.7|6645.4|6642.6|13
1621618170000|2021-05-21 17:29:30|6639.2|6636.4|6639.6|6636.8|6640.3|6637.5|6639.2|6636.4|111
1621618180000|2021-05-21 17:29:40|6639.2|6636.4|6639.2|6636.4|6640.1|6637.3|6638.2|6635.4|72
1621606290000|2021-05-21 14:11:30|6646.4|6643.6|6646.5|6643.7|6646.5|6643.7|6646|6643.2|9
1621618190000|2021-05-21 17:29:50|6639.1|6636.3|6640.1|6637.3|6641.1|6638.3|6638.6|6635.8|68
1621606300000|2021-05-21 14:11:40|6646|6643.2|6647.5|6644.7|6647.5|6644.7|6646|6643.2|74
1621618200000|2021-05-21 17:30:00|6640.2|6637.4|6639.7|6636.9|6641.2|6638.4|6639|6636.2|317
1621618210000|2021-05-21 17:30:10|6639.6|6636.8|6640.1|6637.3|6640.7|6637.9|6638.6|6635.8|26
1621606310000|2021-05-21 14:11:50|6647.9|6645.1|6646.9|6644.1|6647.9|6645.1|6646.9|6644.1|3
1621618220000|2021-05-21 17:30:20|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|6640.1|6637.3|1
1621618230000|2021-05-21 17:30:30|6640.2|6637.4|6639.7|6636.9|6640.6|6637.8|6639.1|6636.3|11
1621606320000|2021-05-21 14:12:00|6646.5|6643.7|6647.6|6644.8|6647.6|6644.8|6646.4|6643.6|4
1621618240000|2021-05-21 17:30:40|6639.2|6636.4|6641.2|6638.4|6641.7|6638.9|6639.2|6636.4|4
1621618250000|2021-05-21 17:30:50|6641.1|6638.3|6639.6|6636.8|6641.2|6638.4|6639.2|6636.4|2
1621606330000|2021-05-21 14:12:10|6647.7|6644.9|6648.4|6645.6|6649|6646.2|6647.5|6644.7|21
1621618260000|2021-05-21 17:31:00|6639.2|6636.4|6639.7|6636.9|6640|6637.2|6638.7|6635.9|1
1621606340000|2021-05-21 14:12:20|6647.6|6644.8|6646.4|6643.6|6647.6|6644.8|6646.4|6643.6|10
1621618270000|2021-05-21 17:31:10|6639.2|6636.4|6640.7|6637.9|6640.7|6637.9|6639.2|6636.4|0
1621618280000|2021-05-21 17:31:20|6641.2|6638.4|6641.1|6638.3|6642.7|6639.9|6641.1|6638.3|31
1621606350000|2021-05-21 14:12:30|6645.9|6643.1|6645.5|6642.7|6645.9|6643.1|6645.4|6642.6|13
1621618290000|2021-05-21 17:31:30|6641.2|6638.4|6641.6|6638.8|6642.1|6639.3|6641.1|6638.3|5
1621618300000|2021-05-21 17:31:40|6641.2|6638.4|6640.1|6637.3|6641.6|6638.8|6640.1|6637.3|25
1621606360000|2021-05-21 14:12:40|6644.6|6641.8|6644.4|6641.6|6644.6|6641.8|6643.4|6640.6|17
1621618310000|2021-05-21 17:31:50|6639.6|6636.8|6639.6|6636.8|6639.7|6636.9|6639.1|6636.3|4
1621618320000|2021-05-21 17:32:00|6639.2|6636.4|6637.6|6634.8|6639.2|6636.4|6636.6|6633.8|8
1621606370000|2021-05-21 14:12:50|6644|6641.2|6644.4|6641.6|6644.4|6641.6|6643.9|6641.1|6
1621618330000|2021-05-21 17:32:10|6637.1|6634.3|6639.6|6636.8|6640.1|6637.3|6636.8|6634|14
1621618340000|2021-05-21 17:32:20|6639.7|6636.9|6640.1|6637.3|6640.6|6637.8|6639.6|6636.8|6
1621606380000|2021-05-21 14:13:00|6645|6642.2|6644.4|6641.6|6645.4|6642.6|6644.4|6641.6|21
1621618350000|2021-05-21 17:32:30|6639.6|6636.8|6640.1|6637.3|6640.1|6637.3|6639.2|6636.4|10
1621618360000|2021-05-21 17:32:40|6639.6|6636.8|6639.6|6636.8|6639.7|6636.9|6639.1|6636.3|8
1621606390000|2021-05-21 14:13:10|6642.8|6640|6642.4|6639.6|6642.9|6640.1|6641.4|6638.6|13
1621618370000|2021-05-21 17:32:50|6639.7|6636.9|6639.1|6636.3|6640|6637.2|6639.1|6636.3|2
1621618380000|2021-05-21 17:33:00|6638.6|6635.8|6637.1|6634.3|6638.6|6635.8|6636.6|6633.8|19
1621606400000|2021-05-21 14:13:20|6642.8|6640|6643.4|6640.6|6643.9|6641.1|6642.8|6640|13
1621618390000|2021-05-21 17:33:10|6637.6|6634.8|6637.5|6634.7|6637.6|6634.8|6636.5|6633.7|16
1621606410000|2021-05-21 14:13:30|6643.6|6640.8|6644.9|6642.1|6645|6642.2|6643.6|6640.8|14
1621618400000|2021-05-21 17:33:20|6637.6|6634.8|6641.6|6638.8|6641.6|6638.8|6637.5|6634.7|1
1621618410000|2021-05-21 17:33:30|6641.5|6638.7|6638.5|6635.7|6641.8|6639|6638.5|6635.7|43
1621606420000|2021-05-21 14:13:40|6644.6|6641.8|6643.9|6641.1|6645.4|6642.6|6643.9|6641.1|122
1621618420000|2021-05-21 17:33:40|6638.2|6635.4|6637.6|6634.8|6638.2|6635.4|6636.5|6633.7|56
1621618430000|2021-05-21 17:33:50|6637.1|6634.3|6637|6634.2|6637.1|6634.3|6637|6634.2|3
1621606430000|2021-05-21 14:13:50|6644|6641.2|6643.5|6640.7|6644|6641.2|6642.9|6640.1|33
1621618440000|2021-05-21 17:34:00|6637.1|6634.3|6639|6636.2|6639|6636.2|6637.1|6634.3|7
1621618450000|2021-05-21 17:34:10|6638.1|6635.3|6638.6|6635.8|6639|6636.2|6638.1|6635.3|5
1621606440000|2021-05-21 14:14:00|6643.4|6640.6|6645.4|6642.6|6645.4|6642.6|6643.4|6640.6|18
1621618460000|2021-05-21 17:34:20|6639.1|6636.3|6639.5|6636.7|6639.6|6636.8|6639|6636.2|6
1621618470000|2021-05-21 17:34:30|6639.6|6636.8|6641.4|6638.6|6642.1|6639.3|6639.6|6636.8|13
1621606450000|2021-05-21 14:14:10|6644.8|6642|6642.8|6640|6644.9|6642.1|6642.8|6640|76
1621618480000|2021-05-21 17:34:40|6641.1|6638.3|6644.3|6641.5|6644.6|6641.8|6641.1|6638.3|13
1621606460000|2021-05-21 14:14:20|6642.4|6639.6|6644.2|6641.4|6644.4|6641.6|6641.9|6639.1|31
1621618490000|2021-05-21 17:34:50|6643.5|6640.7|6645.1|6642.3|6645.6|6642.8|6643.5|6640.7|30
1621618500000|2021-05-21 17:35:00|6645.6|6642.8|6644.6|6641.8|6645.6|6642.8|6643.1|6640.3|30
1621606470000|2021-05-21 14:14:30|6643.8|6641|6645.4|6642.6|6646.8|6644|6643.8|6641|34
1621618510000|2021-05-21 17:35:10|6645|6642.2|6646.1|6643.3|6646.5|6643.7|6645|6642.2|12
1621618520000|2021-05-21 17:35:20|6646.4|6643.6|6646.5|6643.7|6647.5|6644.7|6646|6643.2|0
1621606480000|2021-05-21 14:14:40|6645.2|6642.4|6644.5|6641.7|6645.6|6642.8|6643.4|6640.6|41
1621618530000|2021-05-21 17:35:30|6647|6644.2|6644.1|6641.3|6647.5|6644.7|6644.1|6641.3|8
1621618540000|2021-05-21 17:35:40|6644.6|6641.8|6644|6641.2|6645|6642.2|6644|6641.2|0
1621606490000|2021-05-21 14:14:50|6644.4|6641.6|6641.6|6638.8|6644.4|6641.6|6641.4|6638.6|48
1621618550000|2021-05-21 17:35:50|6643.5|6640.7|6644|6641.2|6644|6641.2|6643.4|6640.6|4
1621618560000|2021-05-21 17:36:00|6643.6|6640.8|6640.5|6637.7|6643.9|6641.1|6639.1|6636.3|19
1621606500000|2021-05-21 14:15:00|6642.4|6639.6|6636|6633.2|6642.4|6639.6|6635.2|6632.4|112
1621618570000|2021-05-21 17:36:10|6640.4|6637.6|6640|6637.2|6640.9|6638.1|6639.9|6637.1|2
1621618580000|2021-05-21 17:36:20|6640.1|6637.3|6640.5|6637.7|6640.8|6638|6640|6637.2|3
1621606510000|2021-05-21 14:15:10|6635.9|6633.1|6634|6631.2|6636.3|6633.5|6633.4|6630.6|244
1621618590000|2021-05-21 17:36:30|6640.9|6638.1|6640|6637.2|6640.9|6638.1|6640|6637.2|1
1621606520000|2021-05-21 14:15:20|6634.4|6631.6|6636.4|6633.6|6637|6634.2|6633.5|6630.7|72
1621618600000|2021-05-21 17:36:40|6639.5|6636.7|6640|6637.2|6640.4|6637.6|6639.5|6636.7|3
1621618610000|2021-05-21 17:36:50|6640.1|6637.3|6640|6637.2|6640.6|6637.8|6639|6636.2|24
1621606530000|2021-05-21 14:15:30|6636.5|6633.7|6634.6|6631.8|6638|6635.2|6634.5|6631.7|30
1621618620000|2021-05-21 17:37:00|6640.6|6637.8|6640.9|6638.1|6641|6638.2|6640.5|6637.7|7
1621618630000|2021-05-21 17:37:10|6640.6|6637.8|6641.5|6638.7|6641.5|6638.7|6640.6|6637.8|2
1621606540000|2021-05-21 14:15:40|6635.5|6632.7|6631.4|6628.6|6636.1|6633.3|6631.4|6628.6|102
1621618640000|2021-05-21 17:37:20|6642.4|6639.6|6641.9|6639.1|6642.5|6639.7|6641.9|6639.1|18
1621618650000|2021-05-21 17:37:30|6641.4|6638.6|6640.5|6637.7|6641.5|6638.7|6640.5|6637.7|10
1621606550000|2021-05-21 14:15:50|6630.6|6627.8|6632.4|6629.6|6632.9|6630.1|6630.4|6627.6|127
1621618660000|2021-05-21 17:37:40|6640.4|6637.6|6640.6|6637.8|6640.6|6637.8|6640.4|6637.6|1
1621618670000|2021-05-21 17:37:50|6641.5|6638.7|6642.4|6639.6|6642.4|6639.6|6641.5|6638.7|0
1621606560000|2021-05-21 14:16:00|6632.8|6630|6631.8|6629|6632.8|6630|6631.3|6628.5|46
1621618680000|2021-05-21 17:38:00|6642.5|6639.7|6644|6641.2|6645|6642.2|6642.5|6639.7|191
1621618690000|2021-05-21 17:38:10|6643.9|6641.1|6648.5|6645.7|6649.3|6646.5|6643.9|6640.6|245
1621606570000|2021-05-21 14:16:10|6631.9|6629.1|6632.3|6629.5|6633.2|6630.4|6631.8|6629|115
1621618700000|2021-05-21 17:38:20|6648.4|6645.6|6646|6643.2|6648.5|6645.7|6646|6643.2|28
1621618710000|2021-05-21 17:38:30|6645.9|6643.1|6646.5|6643.7|6646.5|6643.7|6645|6642.2|4
1621606580000|2021-05-21 14:16:20|6632.2|6629.4|6633.4|6630.6|6633.8|6631|6631.8|6629|112
1621618720000|2021-05-21 17:38:40|6646.4|6643.6|6647|6644.2|6647.6|6644.8|6646|6643.2|3
1621618730000|2021-05-21 17:38:50|6647.5|6644.7|6647|6644.2|6648|6645.2|6647|6644.2|12
1621606590000|2021-05-21 14:16:30|6633.8|6631|6634.3|6631.5|6635.8|6633|6633.8|6631|70
1621618740000|2021-05-21 17:39:00|6647.5|6644.7|6648.4|6645.6|6649.4|6646.6|6647.5|6644.7|1
1621618750000|2021-05-21 17:39:10|6648.3|6645.5|6647.4|6644.6|6648.3|6645.5|6647.4|6644.6|4
1621606600000|2021-05-21 14:16:40|6634.4|6631.6|6637.9|6635.1|6637.9|6635.1|6634.4|6631.6|8
1621618760000|2021-05-21 17:39:20|6647.5|6644.7|6647.4|6644.6|6647.9|6645.1|6647.4|6644.6|1
1621606610000|2021-05-21 14:16:50|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6637.9|6635.1|4
1621618770000|2021-05-21 17:39:30|6647|6644.2|6647.4|6644.6|6647.5|6644.7|6646.9|6644.1|1
1621618780000|2021-05-21 17:39:40|6647|6644.2|6646.8|6644|6647|6644.2|6645.9|6643.1|4
1621606620000|2021-05-21 14:17:00|6638.3|6635.5|6636.4|6633.6|6638.4|6635.6|6636.4|6633.6|32
1621618790000|2021-05-21 17:39:50|6646.5|6643.7|6645.5|6642.7|6646.9|6644.1|6645.5|6642.7|29
1621618800000|2021-05-21 17:40:00|6645.9|6643.1|6644.4|6641.6|6646|6643.2|6644.4|6641.6|38
1621606630000|2021-05-21 14:17:10|6636|6633.2|6637.4|6634.6|6637.4|6634.6|6635.9|6633.1|21
1621618810000|2021-05-21 17:40:10|6644.5|6641.7|6646|6643.2|6646|6643.2|6644.4|6641.6|30
1621618820000|2021-05-21 17:40:20|6645.9|6643.1|6647.5|6644.7|6648.9|6646.1|6645.9|6643.1|21
1621606640000|2021-05-21 14:17:20|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|29
1621618830000|2021-05-21 17:40:30|6647.4|6644.6|6647|6644.2|6647.5|6644.7|6646.4|6643.6|12
1621606650000|2021-05-21 14:17:30|6637.9|6635.1|6640.4|6637.6|6640.4|6637.6|6637.9|6635.1|8
1621618840000|2021-05-21 17:40:40|6646.9|6644.1|6647.4|6644.6|6647.4|6644.6|6646.9|6644.1|3
1621618850000|2021-05-21 17:40:50|6647|6644.2|6646|6643.2|6647|6644.2|6645.9|6643.1|57
1621606660000|2021-05-21 14:17:40|6640|6637.2|6640|6637.2|6640|6637.2|6639.9|6637.1|20
1621618860000|2021-05-21 17:41:00|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|6645.4|6642.6|102
1621618870000|2021-05-21 17:41:10|6646|6643.2|6645.5|6642.7|6646|6643.2|6645.4|6642.6|1
1621606670000|2021-05-21 14:17:50|6640.4|6637.6|6644.4|6641.6|6644.5|6641.7|6640.4|6637.6|24
1621618880000|2021-05-21 17:41:20|6645.4|6642.6|6645.5|6642.7|6645.5|6642.7|6645.4|6642.6|0
1621618890000|2021-05-21 17:41:30|6645.2|6642.4|6644.9|6642.1|6645.2|6642.4|6644.1|6641.3|64
1621606680000|2021-05-21 14:18:00|6644.5|6641.7|6642.5|6639.7|6644.5|6641.7|6642|6639.2|42
1621618900000|2021-05-21 17:41:40|6645|6642.2|6644.4|6641.6|6645|6642.2|6644.4|6641.6|107
1621606690000|2021-05-21 14:18:10|6642.4|6639.6|6640.5|6637.7|6642.5|6639.7|6640.5|6637.7|3
1621618910000|2021-05-21 17:41:50|6644|6641.2|6642.9|6640.1|6644|6641.2|6641.4|6638.6|28
1621618920000|2021-05-21 17:42:00|6643.1|6640.3|6643|6640.2|6644.5|6641.7|6642.9|6640.1|28
1621606700000|2021-05-21 14:18:20|6640.6|6637.8|6641|6638.2|6642|6639.2|6640.6|6637.8|2
1621618930000|2021-05-21 17:42:10|6642.9|6640.1|6644.5|6641.7|6645.5|6642.7|6642.9|6640.1|17
1621618940000|2021-05-21 17:42:20|6644.6|6641.8|6640.1|6637.3|6644.6|6641.8|6640.1|6637.3|42
1621606710000|2021-05-21 14:18:30|6640.4|6637.6|6641.9|6639.1|6642|6639.2|6639|6636.2|108
1621618950000|2021-05-21 17:42:30|6640.5|6637.7|6642.6|6639.8|6642.6|6639.8|6640.5|6637.7|21
1621618960000|2021-05-21 17:42:40|6643.4|6640.6|6644.1|6641.3|6644.1|6641.3|6643.4|6640.6|12
1621606720000|2021-05-21 14:18:40|6641|6638.2|6641.1|6638.3|6642|6639.2|6640.9|6638.1|30
1621618970000|2021-05-21 17:42:50|6644.6|6641.8|6644.4|6641.6|6644.9|6642.1|6644.4|6641.6|0
1621618980000|2021-05-21 17:43:00|6644.5|6641.7|6644.9|6642.1|6645.5|6642.7|6644.4|6641.6|0
1621606730000|2021-05-21 14:18:50|6641.4|6638.6|6640.9|6638.1|6642.5|6639.7|6640.9|6638.1|157
1621618990000|2021-05-21 17:43:10|6644.5|6641.7|6644.5|6641.7|6644.5|6641.7|6644.4|6641.6|3
1621619000000|2021-05-21 17:43:20|6644.4|6641.6|6643.4|6640.6|6644.4|6641.6|6643.4|6640.6|17
1621606740000|2021-05-21 14:19:00|6640.8|6638|6637.4|6634.6|6640.8|6638|6635.5|6632.7|45
1621619010000|2021-05-21 17:43:30|||||||||4
1621619020000|2021-05-21 17:43:40|6642.2|6639.4|6642|6639.2|6642.2|6639.4|6641.9|6639.1|19
1621606750000|2021-05-21 14:19:10|6637|6634.2|6635.9|6633.1|6637.4|6634.6|6635.4|6632.6|28
1621619030000|2021-05-21 17:43:50|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6640.5|6637.7|7
1621619040000|2021-05-21 17:44:00|6641.5|6638.7|6643.4|6640.6|6643.9|6641.1|6641.5|6638.7|3
1621606760000|2021-05-21 14:19:20|6636.4|6633.6|6633.4|6630.6|6636.4|6633.6|6632.4|6629.6|56
1621619050000|2021-05-21 17:44:10|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|3
1621619060000|2021-05-21 17:44:20|||||||||7
1621606770000|2021-05-21 14:19:30|6633.8|6631|6633.4|6630.6|6633.9|6631.1|6632.4|6629.6|74
1621619070000|2021-05-21 17:44:30|6642.5|6639.7|6641.9|6639.1|6642.5|6639.7|6641.9|6639.1|106
1621619080000|2021-05-21 17:44:40|6642|6639.2|6642.4|6639.6|6643.4|6640.6|6642|6639.2|4
1621606780000|2021-05-21 14:19:40|6633|6630.2|6632.4|6629.6|6633.4|6630.6|6631.4|6628.6|14
1621619090000|2021-05-21 17:44:50|6641.4|6638.6|6641.4|6638.6|6642.4|6639.6|6641.4|6638.6|116
1621619100000|2021-05-21 17:45:00|6642.2|6639.4|6643.4|6640.6|6643.4|6640.6|6642.2|6639.4|20
1621606790000|2021-05-21 14:19:50|6632|6629.2|6631.8|6629|6632.4|6629.6|6629.9|6627.1|106
1621619110000|2021-05-21 17:45:10|6643.5|6640.7|6643.5|6640.7|6643.5|6640.7|6643.4|6640.6|7
1621619120000|2021-05-21 17:45:20|6643.4|6640.6|6643.4|6640.6|6644.5|6641.7|6643.4|6640.6|5
1621606800000|2021-05-21 14:20:00|6631.4|6628.6|6631.9|6629.1|6633.9|6631.1|6630.8|6628|81
1621619130000|2021-05-21 17:45:30|6642.9|6640.1|6642.4|6639.6|6643|6640.2|6642.4|6639.6|4
1621619140000|2021-05-21 17:45:40|6641|6638.2|6641.5|6638.7|6641.9|6639.1|6641|6638.2|26
1621606810000|2021-05-21 14:20:10|6632|6629.2|6633.3|6630.5|6634.4|6631.6|6632|6629.2|2
1621619150000|2021-05-21 17:45:50|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6642.4|6639.6|0
1621619160000|2021-05-21 17:46:00|||||||||4
1621606820000|2021-05-21 14:20:20|6634.3|6631.5|6638.9|6636.1|6639|6636.2|6634.3|6631.5|40
1621619170000|2021-05-21 17:46:10|6642.8|6640|6641|6638.2|6642.8|6640|6640.4|6637.6|16
1621619180000|2021-05-21 17:46:20|6640.9|6638.1|6641|6638.2|6641|6638.2|6640.9|6638.1|0
1621606830000|2021-05-21 14:20:30|6638.5|6635.7|6639.5|6636.7|6640|6637.2|6638|6635.2|68
1621619190000|2021-05-21 17:46:30|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.6|6637.8|9
1621619200000|2021-05-21 17:46:40|6642|6638|6640.4|6637.6|6642|6638.5|6640.4|6637.6|76
1621606840000|2021-05-21 14:20:40|6639.4|6636.6|6636.4|6633.6|6639.8|6637|6636.4|6633.6|19
1621619210000|2021-05-21 17:46:50|6640.5|6637.7|6643|6640.2|6643|6640.2|6640.4|6637.6|2
1621619220000|2021-05-21 17:47:00|6642.9|6640.1|6645.4|6642.6|6646.4|6643.6|6642.9|6640.1|14
1621606850000|2021-05-21 14:20:50|6634.8|6632|6633.4|6630.6|6634.8|6632|6632.5|6629.7|23
1621619230000|2021-05-21 17:47:10|6645.5|6642.7|6645.9|6643.1|6645.9|6643.1|6644.9|6642.1|0
1621619240000|2021-05-21 17:47:20|6645.8|6643|6651|6648.2|6653|6650.2|6645.4|6642.6|279
1621606860000|2021-05-21 14:21:00|6633|6630.2|6633.8|6631|6634.8|6632|6632.8|6630|69
1621619250000|2021-05-21 17:47:30|6651.1|6648.3|6651|6648.2|6652|6649.2|6651|6648.2|10
1621619260000|2021-05-21 17:47:40|6651.1|6648.3|6650.9|6648.1|6651.5|6648.7|6650.1|6646.6|33
1621606870000|2021-05-21 14:21:10|6633.3|6630.5|6633.9|6631.1|6633.9|6631.1|6632.4|6629.6|126
1621619270000|2021-05-21 17:47:50|6651|6648.2|6649|6646.2|6651|6648.2|6649|6646.2|5
1621619280000|2021-05-21 17:48:00|6649.5|6646.7|6653.5|6650.7|6653.5|6650.7|6649.4|6646.6|48
1621606880000|2021-05-21 14:21:20|6633.8|6631|6629.9|6627.1|6633.8|6631|6628.8|6626|105
1621619290000|2021-05-21 17:48:10|6652.6|6649.8|6650.9|6648.1|6652.6|6649.8|6650.5|6647.7|13
1621606890000|2021-05-21 14:21:30|6630.3|6627.5|6631.8|6629|6632.3|6629.5|6630.2|6627.4|19
1621619300000|2021-05-21 17:48:20|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6650|6647.2|14
1621619310000|2021-05-21 17:48:30|6651|6648.2|6652.9|6650.1|6652.9|6650.1|6651|6648.2|5
1621606900000|2021-05-21 14:21:40|6631.4|6628.6|6629|6626.2|6631.4|6628.6|6628.4|6625.6|93
1621619320000|2021-05-21 17:48:40|6653|6650.2|6654|6651.2|6654.9|6652.1|6652.6|6649.8|275
1621619330000|2021-05-21 17:48:50|6653.9|6651.1|6654|6651.2|6654|6651.2|6653.5|6650.7|4
1621606910000|2021-05-21 14:21:50|6629.4|6626.6|6631|6628.2|6631|6628.2|6628.7|6625.9|23
1621619340000|2021-05-21 17:49:00|6653.9|6651.1|6653|6650.2|6654|6651.2|6652.1|6649.3|3
1621619350000|2021-05-21 17:49:10|6652.9|6650.1|6654|6651.2|6654|6651.2|6652.5|6649.7|8
1621606920000|2021-05-21 14:22:00|6631.1|6628.3|6630.4|6627.6|6632|6629.2|6630|6627.2|30
1621619360000|2021-05-21 17:49:20|6653.9|6651.1|6654|6651.2|6654|6651.2|6653.9|6651.1|0
1621619370000|2021-05-21 17:49:30|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.4|6650.6|1
1621606930000|2021-05-21 14:22:10|6631|6628.2|6630.5|6627.7|6632|6629.2|6630.5|6627.7|12
1621619380000|2021-05-21 17:49:40|6653.4|6650.6|6653.5|6650.7|6653.5|6650.7|6653.1|6650.3|1
1621619390000|2021-05-21 17:49:50|6653.6|6650.8|6654.1|6651.3|6655|6652.2|6653.6|6650.8|7
1621606940000|2021-05-21 14:22:20|6630.6|6627.8|6632.9|6630.1|6633.4|6630.6|6630.6|6627.8|44
1621619400000|2021-05-21 17:50:00|6654.6|6651.8|6654.5|6651.7|6655|6652.2|6654.4|6651.6|3
1621619410000|2021-05-21 17:50:10|6654.6|6651.8|6654.4|6651.6|6655|6652.2|6654.4|6651.6|11
1621606950000|2021-05-21 14:22:30|6633|6630.2|6632|6629.2|6633.4|6630.6|6631.1|6628.3|7
1621619420000|2021-05-21 17:50:20|6654|6651.2|6653.6|6650.8|6654|6651.2|6653|6650.2|53
1621619430000|2021-05-21 17:50:30|6653.5|6650.7|6654.6|6651.8|6654.6|6651.8|6653|6650.2|7
1621606960000|2021-05-21 14:22:40|6632.4|6629.6|6630.4|6627.6|6633.4|6630.6|6630.4|6627.6|9
1621619440000|2021-05-21 17:50:40|6655.4|6652.6|6655.6|6652.8|6655.6|6652.8|6655|6652.2|43
1621619450000|2021-05-21 17:50:50|6655.4|6652.6|6653.6|6650.8|6655.5|6652.7|6653|6650.2|39
1621606970000|2021-05-21 14:22:50|6630.8|6628|6631|6628.2|6633|6630.2|6630.8|6628|83
1621619460000|2021-05-21 17:51:00|6654|6651.2|6655.1|6652.3|6655.6|6652.8|6654|6651.2|6
1621619470000|2021-05-21 17:51:10|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.1|6652.3|2
1621606980000|2021-05-21 14:23:00|6630.9|6628.1|6629.5|6626.7|6631|6628.2|6629.4|6626.6|12
1621619480000|2021-05-21 17:51:20|6655|6652.2|6655|6652.2|6655.5|6652.7|6655|6652.2|7
1621619490000|2021-05-21 17:51:30|6654.6|6651.8|6655|6652.2|6655|6652.2|6654.5|6651.7|27
1621606990000|2021-05-21 14:23:10|6630|6627.2|6629.4|6626.6|6630|6627.2|6629.4|6626.6|15
1621619500000|2021-05-21 17:51:40|||||||||31
1621619510000|2021-05-21 17:51:50|6655.6|6652.8|6655.5|6652.7|6655.6|6652.8|6655.1|6652.3|9
1621607000000|2021-05-21 14:23:20|6629.2|6626.4|6628.9|6626.1|6629.2|6626.4|6628|6625.2|74
1621619520000|2021-05-21 17:52:00|6655.6|6652.8|6661.6|6658.8|6663.5|6660.7|6655.6|6652.8|226
1621619530000|2021-05-21 17:52:10|6661.4|6658.6|6662.6|6659.8|6662.6|6659.8|6660.7|6657.9|26
1621607010000|2021-05-21 14:23:30|6629|6626.2|6629|6626.2|6629.8|6627|6629|6626.2|6
1621619540000|2021-05-21 17:52:20|6662.7|6659.9|6662.2|6659.4|6663.5|6660.7|6662.1|6659.3|24
1621619550000|2021-05-21 17:52:30|6662.6|6659.8|6661.5|6658.7|6662.6|6659.8|6661.5|6658.7|28
1621607020000|2021-05-21 14:23:40|6629.5|6626.7|6628.4|6625.6|6630.4|6627.6|6628.4|6625.6|42
1621619560000|2021-05-21 17:52:40|6661.4|6658.6|6660.5|6657.7|6661.4|6658.6|6660.1|6657.3|2
1621619570000|2021-05-21 17:52:50|6660.8|6658|6662.6|6659.8|6662.6|6659.8|6660.8|6658|6
1621607030000|2021-05-21 14:23:50|6629|6626.2|6630|6627.2|6630.5|6627.7|6629|6626.2|4
1621619580000|2021-05-21 17:53:00|6663|6660.2|6663.5|6660.7|6664.4|6661.6|6663|6660.2|29
1621619590000|2021-05-21 17:53:10|6663.1|6660.3|6663.1|6660.3|6663.5|6660.7|6663.1|6660.3|10
1621607040000|2021-05-21 14:24:00|6630.4|6627.6|6629.9|6627.1|6631.6|6628.8|6629.5|6626.7|38
1621619600000|2021-05-21 17:53:20|6662.7|6659.9|6662.1|6659.3|6662.7|6659.9|6662.1|6659.3|16
1621619610000|2021-05-21 17:53:30|6662|6659.2|6661.1|6658.3|6662|6659.2|6661|6658.2|1
1621607050000|2021-05-21 14:24:10|6629.5|6626.7|6630|6627.2|6631|6628.2|6629.5|6626.7|7
1621619620000|2021-05-21 17:53:40|6660|6657.2|6659.1|6656.3|6660|6657.2|6659.1|6656.3|30
1621619630000|2021-05-21 17:53:50|6659.2|6656.4|6660.1|6657.3|6660.1|6657.3|6659.2|6656.4|8
1621607060000|2021-05-21 14:24:20|6629.5|6626.7|6630.4|6627.6|6630.4|6627.6|6629.4|6626.6|12
1621619640000|2021-05-21 17:54:00|6660.5|6657.7|6659.6|6656.8|6660.5|6657.7|6659.5|6656.7|2
1621619650000|2021-05-21 17:54:10|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6659.6|6656.8|10
1621607070000|2021-05-21 14:24:30|6630|6627.2|6635.6|6632.8|6636.8|6634|6629.4|6626.6|894
1621619660000|2021-05-21 17:54:20|6660.4|6657.6|6658.1|6655.3|6660.5|6657.7|6657|6654.2|19
1621607080000|2021-05-21 14:24:40|6635.3|6632.5|6636.8|6634|6638.1|6635.3|6635.3|6632.5|195
1621619670000|2021-05-21 17:54:30|6658.5|6655.7|6659|6656.2|6659|6656.2|6658.5|6655.7|8
1621619680000|2021-05-21 17:54:40|6659.4|6656.6|6659.4|6656.6|6659.9|6657.1|6658.4|6655.6|22
1621607090000|2021-05-21 14:24:50|6637|6634.2|6638.2|6635.4|6640.2|6637.4|6637|6634.2|112
1621619690000|2021-05-21 17:54:50|6658.6|6655.8|6659.5|6656.7|6659.5|6656.7|6658|6655.2|25
1621619700000|2021-05-21 17:55:00|6659.6|6656.8|6659.5|6656.7|6659.9|6657.1|6659|6656.2|10
1621607100000|2021-05-21 14:25:00|6638.6|6635.8|6631.7|6628.9|6639.7|6636.9|6631.2|6628.4|237
1621619710000|2021-05-21 17:55:10|6659.4|6656.6|6658.6|6655.8|6659.5|6656.7|6658.6|6655.8|2
1621619720000|2021-05-21 17:55:20|6658.5|6655.7|6658.5|6655.7|6658.6|6655.8|6658.4|6655.6|2
1621607110000|2021-05-21 14:25:10|6631.8|6629|6634.1|6631.3|6635.1|6632.3|6631.8|6629|13
1621619730000|2021-05-21 17:55:30|6658.4|6655.6|6658.6|6655.8|6658.6|6655.8|6658|6655.2|13
1621619740000|2021-05-21 17:55:40|6659.5|6656.7|6659.9|6657.1|6660|6657.2|6659.5|6656.7|15
1621607120000|2021-05-21 14:25:20|6633.8|6631|6629.7|6626.9|6633.8|6631|6629.6|6626.8|94
1621619750000|2021-05-21 17:55:50|6660|6657.2|6659.5|6656.7|6660.1|6657.3|6659|6656.2|92
1621619760000|2021-05-21 17:56:00|6660|6657.2|6659.5|6656.7|6660|6657.2|6659|6656.2|9
1621607130000|2021-05-21 14:25:30|6629.4|6626.6|6630.2|6627.4|6630.2|6627.4|6628.6|6625.8|200
1621619770000|2021-05-21 17:56:10|6659|6656.2|6658.6|6655.8|6659|6656.2|6658.6|6655.8|14
1621619780000|2021-05-21 17:56:20|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|4
1621607140000|2021-05-21 14:25:40|6630.7|6627.9|6631.8|6629|6631.8|6629|6630.7|6627.9|11
1621619790000|2021-05-21 17:56:30|6658.4|6655.6|6655.4|6652.6|6658.4|6655.6|6655.4|6652.6|19
1621619800000|2021-05-21 17:56:40|6655|6652.2|6652.6|6649.8|6655|6652.2|6652.5|6649.7|24
1621607150000|2021-05-21 14:25:50|6632.2|6629.4|6631.6|6628.8|6632.2|6629.4|6631.6|6628.8|17
1621619810000|2021-05-21 17:56:50|6652.7|6649.9|6653.5|6650.7|6653.6|6650.8|6652.7|6649.9|9
1621607160000|2021-05-21 14:26:00|6631.8|6629|6635.2|6632.4|6635.2|6632.4|6631.8|6629|52
1621619820000|2021-05-21 17:57:00|6653.6|6650.8|6654|6651.2|6654|6651.2|6653.5|6650.7|4
1621619830000|2021-05-21 17:57:10|6654.4|6651.6|6654.5|6651.7|6654.5|6651.7|6654|6651.2|7
1621607170000|2021-05-21 14:26:10|6636.6|6633.8|6640.2|6637.4|6640.7|6637.9|6636.6|6633.8|41
1621619840000|2021-05-21 17:57:20|6654.6|6651.8|6655.6|6652.8|6655.6|6652.8|6654.6|6651.8|21
1621619850000|2021-05-21 17:57:30|6655.5|6652.7|6654.1|6651.3|6655.5|6652.7|6654|6651.2|4
1621607180000|2021-05-21 14:26:20|6640.7|6637.9|6641.7|6638.9|6642.8|6640|6640.7|6637.9|65
1621619860000|2021-05-21 17:57:40|6654.5|6651.7|6653.6|6650.8|6654.6|6651.8|6653|6650.2|11
1621619870000|2021-05-21 17:57:50|6654|6651.2|6652.1|6649.3|6654|6651.2|6652|6649.2|11
1621607190000|2021-05-21 14:26:30|6641.8|6639|6639.8|6637|6641.8|6639|6639.7|6636.9|61
1621619880000|2021-05-21 17:58:00|6652.6|6649.8|6654|6651.2|6654|6651.2|6652|6649.2|18
1621619890000|2021-05-21 17:58:10|6653.9|6651.1|6653.1|6650.3|6653.9|6651.1|6653|6650.2|1
1621607200000|2021-05-21 14:26:40|6640.6|6637.8|6639.7|6636.9|6641.2|6638.4|6639.7|6636.9|30
1621619900000|2021-05-21 17:58:20|6653|6650.2|6654|6651.2|6654|6651.2|6653|6650.2|0
1621619910000|2021-05-21 17:58:30|6653.5|6650.7|6653.6|6650.8|6653.6|6650.8|6653.5|6650.7|0
1621607210000|2021-05-21 14:26:50|6639.8|6637|6639.7|6636.9|6640.3|6637.5|6639.3|6636.5|180
1621619920000|2021-05-21 17:58:40|6653|6650.2|6653.4|6650.6|6653.5|6650.7|6653|6650.2|7
1621619930000|2021-05-21 17:58:50|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|10
1621607220000|2021-05-21 14:27:00|6639.3|6636.5|6640.4|6637.6|6640.4|6637.6|6638.4|6635.6|53
1621619940000|2021-05-21 17:59:00|6652.6|6649.8|6654.6|6651.8|6655.1|6652.3|6652.6|6649.8|123
1621619950000|2021-05-21 17:59:10|6655.1|6652.3|6655.5|6652.7|6655.6|6652.8|6655.1|6652.3|1
1621607230000|2021-05-21 14:27:10|6640.3|6637.5|6640.3|6637.5|6641.8|6639|6639.8|6637|15
1621619960000|2021-05-21 17:59:20|6655.6|6652.8|6655|6652.2|6655.6|6652.8|6654.1|6651.3|3
1621619970000|2021-05-21 17:59:30|6655.1|6652.3|6655.5|6652.7|6655.5|6652.7|6655|6652.2|2
1621607240000|2021-05-21 14:27:20|6640.4|6637.6|6638.9|6636.1|6640.4|6637.6|6638.8|6636|10
1621619980000|2021-05-21 17:59:40|6655.6|6652.8|6655.1|6652.3|6655.6|6652.8|6655|6652.2|18
1621619990000|2021-05-21 17:59:50|6655.6|6652.8|6656.5|6653.7|6657.6|6654.8|6655.6|6652.8|33
1621607250000|2021-05-21 14:27:30|6639.4|6636.6|6638.4|6635.6|6640.4|6637.6|6638.4|6635.6|22
1621620000000|2021-05-21 18:00:00|6656.6|6653.8|6654|6651.2|6657.5|6654.7|6654|6651.2|17
1621620010000|2021-05-21 18:00:10|6653.4|6650.6|6654|6651.2|6654|6651.2|6653.4|6650.6|7
1621607260000|2021-05-21 14:27:40|6638.8|6636|6639.4|6636.6|6640.3|6637.5|6638.8|6636|16
1621620020000|2021-05-21 18:00:20|6653.6|6650.8|6655|6652.2|6655|6652.2|6653.6|6650.8|11
1621620030000|2021-05-21 18:00:30|6654.8|6652|6654|6651.2|6654.8|6652|6654|6651.2|5
1621607280000|2021-05-21 14:28:00|6639.3|6636.5|6638.9|6636.1|6639.9|6637.1|6638.3|6635.5|57
1621620040000|2021-05-21 18:00:40|||||||||2
1621620050000|2021-05-21 18:00:50|6654.5|6651.7|6655|6652.2|6655|6652.2|6654.5|6651.7|3
1621607290000|2021-05-21 14:28:10|6638.8|6636|6640.8|6638|6640.8|6638|6638.4|6635.6|45
1621620060000|2021-05-21 18:01:00|6655.1|6652.3|6656.5|6653.7|6656.6|6653.8|6655.1|6652.3|3
1621620070000|2021-05-21 18:01:10|6656|6653.2|6655.1|6652.3|6656|6653.2|6655|6652.2|9
1621607300000|2021-05-21 14:28:20|6642.6|6639.8|6642.8|6640|6643.8|6641|6641.8|6639|28
1621620080000|2021-05-21 18:01:20|6655|6652.2|6656.6|6653.8|6656.6|6653.8|6655|6652.2|3
1621620090000|2021-05-21 18:01:30|||||||||4
1621607310000|2021-05-21 14:28:30|6642.2|6639.4|6641.1|6638.3|6642.3|6639.5|6640.7|6637.9|21
1621620100000|2021-05-21 18:01:40|6656.4|6653.6|6655|6652.2|6656.5|6653.7|6655|6652.2|17
1621607320000|2021-05-21 14:28:40|6640.2|6637.4|6642.3|6639.5|6642.3|6639.5|6640.2|6637.4|8
1621620110000|2021-05-21 18:01:50|6655.4|6652.6|6655.5|6652.7|6656|6653.2|6655.4|6652.6|15
1621620120000|2021-05-21 18:02:00|6655.4|6652.6|6655.5|6652.7|6655.6|6652.8|6655|6652.2|1
1621607330000|2021-05-21 14:28:50|6642.2|6639.4|6643.4|6640.6|6643.8|6641|6642.2|6639.4|34
1621620130000|2021-05-21 18:02:10|6656|6653.2|6655.5|6652.7|6656|6653.2|6655.5|6652.7|4
1621620140000|2021-05-21 18:02:20|6656.5|6653.7|6655.5|6652.7|6656.5|6653.7|6655.5|6652.7|8
1621607340000|2021-05-21 14:29:00|6643.8|6641|6643.2|6640.4|6643.8|6641|6642.2|6639.4|18
1621620150000|2021-05-21 18:02:30|6655.6|6652.8|6656.6|6653.8|6656.6|6653.8|6655.6|6652.8|2
1621620160000|2021-05-21 18:02:40|6655.5|6652.7|6655.6|6652.8|6655.6|6652.8|6655.5|6652.7|2
1621607350000|2021-05-21 14:29:10|6643.4|6640.6|6646.8|6644|6646.8|6644|6642.8|6640|182
1621620170000|2021-05-21 18:02:50|6655|6652.2|6655.6|6652.8|6655.6|6652.8|6654.8|6652|4
1621607360000|2021-05-21 14:29:20|6646.7|6643.9|6646.2|6643.4|6647.8|6645|6646.2|6643.4|40
1621620180000|2021-05-21 18:03:00|6655.5|6652.7|6655.5|6652.7|6657.6|6654.8|6655.5|6652.7|14
1621607370000|2021-05-21 14:29:30|6646.1|6643.3|6646.3|6643.5|6647.2|6644.4|6645.7|6642.9|20
1621620190000|2021-05-21 18:03:10|6656.6|6653.8|6655.6|6652.8|6657.1|6654.3|6655.5|6652.7|31
1621607380000|2021-05-21 14:29:40|6647.2|6644.4|6646.6|6643.8|6647.2|6644.4|6645.6|6642.8|17
1621620200000|2021-05-21 18:03:20|6655.5|6652.7|6656|6653.2|6656|6653.2|6655.4|6652.6|33
1621607390000|2021-05-21 14:29:50|6645.4|6642.6|6646.8|6644|6648.4|6645.6|6644.6|6641.8|266
1621620210000|2021-05-21 18:03:30|6656.4|6653.6|6654.6|6651.8|6657.4|6654.6|6654.5|6651.7|52
1621607400000|2021-05-21 14:30:00|6647.2|6644.4|6647.7|6644.9|6649.4|6646.6|6646.8|6644|62
1621620220000|2021-05-21 18:03:40|6654.4|6651.6|6654|6651.2|6654.4|6651.6|6654|6651.2|1
1621607410000|2021-05-21 14:30:10|6647.3|6644.5|6650.8|6648|6650.8|6648|6647.3|6644.5|46
1621620230000|2021-05-21 18:03:50|6653.6|6650.8|6650.4|6647.6|6653.6|6650.8|6650.4|6647.6|12
1621620240000|2021-05-21 18:04:00|6650.5|6647.7|6652|6649.2|6652.5|6649.7|6648.5|6645.7|60
1621607420000|2021-05-21 14:30:20|6650.9|6648.1|6650.8|6648|6652.4|6649.6|6650.7|6647.9|29
1621620250000|2021-05-21 18:04:10|6652.5|6649.7|6654|6651.2|6654.1|6651.3|6652.5|6649.7|12
1621620260000|2021-05-21 18:04:20|6654.1|6651.3|6653.4|6650.6|6654.1|6651.3|6653|6650.2|0
1621607430000|2021-05-21 14:30:30|6650.9|6648.1|6651.2|6648.4|6652.8|6650|6650.4|6647.6|21
1621620270000|2021-05-21 18:04:30|6653.1|6650.3|6653|6650.2|6653.6|6650.8|6653|6650.2|4
1621607440000|2021-05-21 14:30:40|6651.6|6648.8|6649.8|6647|6651.8|6649|6649.8|6647|8
1621620280000|2021-05-21 18:04:40|6653.1|6650.3|6654|6651.2|6654|6651.2|6653.1|6650.3|3
1621620290000|2021-05-21 18:04:50|6654.6|6651.8|6654.6|6651.8|6656.1|6653.3|6654.6|6651.8|11
1621607450000|2021-05-21 14:30:50|6650.2|6647.4|6648.6|6645.8|6650.2|6647.4|6648.2|6645.4|50
1621620300000|2021-05-21 18:05:00|6654.5|6651.7|6655.5|6652.7|6656.6|6653.8|6654|6651.2|151
1621620310000|2021-05-21 18:05:10|6655.6|6652.8|6657.1|6654.3|6658.6|6655.8|6655.6|6652.8|63
1621607460000|2021-05-21 14:31:00|6648.2|6645.4|6649.8|6647|6650.8|6648|6648.2|6645.4|21
1621620320000|2021-05-21 18:05:20|6657|6654.2|6655.6|6652.8|6657.9|6655.1|6655.1|6652.3|21
1621620330000|2021-05-21 18:05:30|6656|6653.2|6656|6653.2|6657|6654.2|6653.5|6650.7|46
1621607470000|2021-05-21 14:31:10|6649.7|6646.9|6651.2|6648.4|6651.8|6649|6649.7|6646.9|13
1621620340000|2021-05-21 18:05:40|6656.1|6653.3|6653.4|6650.6|6656.1|6653.3|6653.4|6650.6|193
1621620350000|2021-05-21 18:05:50|6653|6650.2|6653|6650.2|6653|6650.2|6653|6650.2|6
1621607480000|2021-05-21 14:31:20|6651.3|6648.5|6649.7|6646.9|6651.8|6649|6649.3|6646.5|46
1621620360000|2021-05-21 18:06:00|6653.4|6650.6|6654.1|6651.3|6654.1|6651.3|6653.4|6650.6|2
1621620370000|2021-05-21 18:06:10|6654|6651.2|6653.5|6650.7|6654|6651.2|6653.5|6650.7|64
1621607490000|2021-05-21 14:31:30|6649.8|6647|6649.2|6646.4|6649.8|6647|6649.2|6646.4|2
1621620380000|2021-05-21 18:06:20|6653.6|6650.8|6653|6650.2|6653.6|6650.8|6651.5|6648.7|4
1621607500000|2021-05-21 14:31:40|6648.8|6646|6649.4|6646.6|6650.8|6648|6648.3|6645.5|85
1621620390000|2021-05-21 18:06:30|6653.5|6650.7|6653.1|6650.3|6653.5|6650.7|6652.6|6649.8|2
1621607510000|2021-05-21 14:31:50|6649.3|6646.5|6651.8|6649|6651.8|6649|6649.3|6646.5|11
1621620400000|2021-05-21 18:06:40|6653.6|6650.8|6654.1|6651.3|6654.6|6651.8|6653.1|6650.3|13
1621607520000|2021-05-21 14:32:00|6651.9|6649.1|6652.2|6649.4|6652.8|6650|6651.8|6649|20
1621620410000|2021-05-21 18:06:50|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|0
1621620420000|2021-05-21 18:07:00|6654.4|6651.6|6656.1|6653.3|6656.1|6653.3|6654.1|6651.3|60
1621607530000|2021-05-21 14:32:10|6652.7|6649.9|6653.2|6650.4|6655.7|6652.9|6652.7|6649.9|35
1621620430000|2021-05-21 18:07:10|6656|6653.2|6654.1|6651.3|6656.6|6653.8|6654.1|6651.3|101
1621620440000|2021-05-21 18:07:20|6654|6651.2|6653.1|6650.3|6654|6651.2|6653|6650.2|11
1621607540000|2021-05-21 14:32:20|6653.3|6650.5|6654.3|6651.5|6654.3|6651.5|6653.2|6650.4|17
1621620450000|2021-05-21 18:07:30|6653.6|6650.8|6652.6|6649.8|6653.6|6650.8|6652.6|6649.8|8
1621620460000|2021-05-21 18:07:40|6652.1|6649.3|6653|6650.2|6653.1|6650.3|6652.1|6649.3|16
1621607550000|2021-05-21 14:32:30|6654.2|6651.4|6654.2|6651.4|6654.3|6651.5|6654.2|6651.4|6
1621620470000|2021-05-21 18:07:50|6653.1|6650.3|6654.6|6651.8|6654.6|6651.8|6653|6650.2|2
1621607560000|2021-05-21 14:32:40|6653.8|6651|6654.8|6652|6654.8|6652|6653.3|6650.5|43
1621620480000|2021-05-21 18:08:00|6654.5|6651.7|6653.6|6650.8|6655.1|6652.3|6653.5|6650.7|19
1621620490000|2021-05-21 18:08:10|6654|6651.2|6654.1|6651.3|6654.6|6651.8|6654|6651.2|34
1621607570000|2021-05-21 14:32:50|6655.4|6652.6|6655.8|6653|6655.9|6653.1|6654.4|6651.6|8
1621620500000|2021-05-21 18:08:20|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|15
1621620510000|2021-05-21 18:08:30|6655.5|6652.7|6655.5|6652.7|6655.6|6652.8|6655|6652.2|17
1621607580000|2021-05-21 14:33:00|6655.4|6652.6|6656.2|6653.4|6656.8|6654|6654.7|6651.9|9
1621620520000|2021-05-21 18:08:40|6655|6652.2|6655.5|6652.7|6655.6|6652.8|6655|6652.2|18
1621620530000|2021-05-21 18:08:50|6655|6652.2|6653.6|6650.8|6655|6652.2|6653.6|6650.8|45
1621607590000|2021-05-21 14:33:10|6655.9|6653.1|6655.8|6653|6656.7|6653.9|6655.8|6653|6
1621620540000|2021-05-21 18:09:00|6654|6651.2|6653.6|6650.8|6654|6651.2|6653.6|6650.8|61
1621607600000|2021-05-21 14:33:20|6655.3|6652.5|6654.5|6651.7|6655.8|6653|6654.3|6651.5|32
1621620550000|2021-05-21 18:09:10|6654.6|6651.8|6653.9|6651.1|6654.6|6651.8|6653.9|6651.1|51
1621620560000|2021-05-21 18:09:20|6653.5|6650.7|6652.5|6649.7|6653.6|6650.8|6652|6649.2|23
1621607610000|2021-05-21 14:33:30|6654.9|6652.1|6653.7|6650.9|6654.9|6652.1|6652.8|6650|22
1621620570000|2021-05-21 18:09:30|6652.4|6649.6|6650.5|6647.7|6652.5|6649.7|6650.4|6647.6|49
1621620580000|2021-05-21 18:09:40|6650.6|6647.8|6650.5|6647.7|6650.6|6647.8|6650.5|6647.7|17
1621607620000|2021-05-21 14:33:40|6653.2|6650.4|6654.9|6652.1|6655.3|6652.5|6653.2|6650.4|27
1621620590000|2021-05-21 18:09:50|6650.4|6647.6|6652.6|6649.8|6653.5|6650.7|6650.4|6647.6|59
1621620600000|2021-05-21 18:10:00|6653|6650.2|6652.5|6649.7|6653.5|6650.7|6652.5|6649.7|5
1621607630000|2021-05-21 14:33:50|6655.2|6652.4|6655.3|6652.5|6655.8|6653|6654.8|6652|16
1621620610000|2021-05-21 18:10:10|6652.4|6649.6|6652.4|6649.6|6652.5|6649.7|6652.4|6649.6|2
1621620620000|2021-05-21 18:10:20|6652.3|6649.5|6651.5|6648.7|6652.3|6649.5|6651.5|6648.7|20
1621607640000|2021-05-21 14:34:00|6655.7|6652.9|6655.4|6652.6|6656.7|6653.9|6654.8|6652|51
1621620630000|2021-05-21 18:10:30|6650.5|6647.7|6648|6645.2|6650.5|6647.7|6648|6645.2|114
1621620640000|2021-05-21 18:10:40|6648.4|6645.6|6647.4|6644.6|6648.4|6645.6|6645|6642.2|83
1621607650000|2021-05-21 14:34:10|6656.6|6653.8|6659.2|6656.4|6659.2|6656.4|6656.6|6653.8|54
1621620650000|2021-05-21 18:10:50|6646.9|6644.1|6647.4|6644.6|6647.4|6644.6|6646.9|6644.1|56
1621607660000|2021-05-21 14:34:20|6659.6|6656.8|6661.8|6659|6666.4|6660.5|6659.6|6656.4|231
1621620660000|2021-05-21 18:11:00|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6645.4|6642.6|54
1621620680000|2021-05-21 18:11:20|6645.4|6642.6|6645.5|6642.7|6645.5|6642.7|6645.4|6642.6|23
1621607670000|2021-05-21 14:34:30|6661.9|6659.1|6663.8|6661|6663.9|6661.1|6661.9|6659.1|121
1621620690000|2021-05-21 18:11:30|6645.6|6642.8|6646.4|6643.6|6646.4|6643.6|6645.6|6642.8|44
1621607680000|2021-05-21 14:34:40|6663.9|6661.1|6663.8|6661|6664.4|6661.6|6663.8|6661|43
1621620700000|2021-05-21 18:11:40|6647.4|6644.6|6649.6|6646.8|6650.6|6647.8|6647.4|6644.6|59
1621620710000|2021-05-21 18:11:50|6650.4|6647.6|6650.5|6647.7|6650.6|6647.8|6649.8|6647|62
1621607690000|2021-05-21 14:34:50|6663|6660.2|6662.8|6660|6663.8|6661|6662.8|6660|11
1621620720000|2021-05-21 18:12:00|6650.1|6647.3|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|19
1621607700000|2021-05-21 14:35:00|6663.2|6660.4|6658.7|6655.9|6663.3|6660.5|6658.2|6655.4|67
1621620730000|2021-05-21 18:12:10|6649.2|6646.4|6649.4|6646.6|6649.9|6647.1|6649.1|6646.3|28
1621620740000|2021-05-21 18:12:20|6649|6646.2|6648.5|6645.7|6649|6646.2|6648.1|6645.3|32
1621607710000|2021-05-21 14:35:10|6658.6|6655.8|6653.3|6650.5|6658.7|6655.9|6652.7|6649.9|285
1621620750000|2021-05-21 18:12:30|6647.6|6644.8|6648.9|6646.1|6649|6646.2|6647.6|6644.8|9
1621620760000|2021-05-21 18:12:40|6649|6646.2|6648.9|6646.1|6649|6646.2|6648.5|6645.7|11
1621607720000|2021-05-21 14:35:20|6654.2|6651.4|6654.2|6651.4|6655.6|6652.8|6653.7|6650.9|2
1621620770000|2021-05-21 18:12:50|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649|6646.2|8
1621607730000|2021-05-21 14:35:30|6653.8|6651|6655.8|6653|6655.8|6653|6653.8|6651|27
1621620780000|2021-05-21 18:13:00|6650.4|6647.6|6650.5|6647.7|6651|6648.2|6650.4|6647.6|8
1621620790000|2021-05-21 18:13:10|6650.1|6647.3|6651|6648.2|6651.5|6648.7|6650.1|6647.3|33
1621607740000|2021-05-21 14:35:40|6655.2|6652.4|6655.2|6652.4|6655.3|6652.5|6654.7|6651.9|27
1621620800000|2021-05-21 18:13:20|6650.2|6647.4|6650.1|6647.3|6650.2|6647.4|6650|6647.2|4
1621620810000|2021-05-21 18:13:30|6650.5|6647.7|6650.5|6647.7|6651|6648.2|6650.1|6647.3|4
1621607750000|2021-05-21 14:35:50|6655.8|6653|6653.6|6650.8|6655.8|6653|6653.6|6650.8|28
1621620820000|2021-05-21 18:13:40|6650.1|6647.3|6650.6|6647.8|6650.6|6647.8|6650.1|6647.3|3
1621607760000|2021-05-21 14:36:00|6653.7|6650.9|6652.7|6649.9|6653.8|6651|6651.7|6648.9|7
1621620830000|2021-05-21 18:13:50|6650.7|6647.9|6650|6647.2|6651|6648.2|6649.2|6646.4|31
1621620840000|2021-05-21 18:14:00|6649.6|6646.8|6650.5|6647.7|6650.5|6647.7|6649.6|6646.8|8
1621607770000|2021-05-21 14:36:10|6652.8|6650|6653.6|6650.8|6653.8|6651|6652.7|6649.9|10
1621620850000|2021-05-21 18:14:10|6650.1|6647.3|6650.5|6647.7|6650.6|6647.8|6650.1|6647.3|4
1621620860000|2021-05-21 18:14:20|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|3
1621607780000|2021-05-21 14:36:20|6653.1|6650.3|6651.2|6648.4|6653.2|6650.4|6650.6|6647.8|3
1621620870000|2021-05-21 18:14:30|6650.5|6647.7|6648.7|6645.9|6650.5|6647.7|6648.6|6645.8|32
1621607790000|2021-05-21 14:36:30|6651.1|6648.3|6651.1|6648.3|6651.6|6648.8|6650.3|6647.5|18
1621620880000|2021-05-21 18:14:40|6649.6|6646.8|6651.5|6648.7|6651.6|6648.8|6649.6|6646.8|4
1621620890000|2021-05-21 18:14:50|6651.6|6648.8|6651.2|6648.4|6651.6|6648.8|6651|6648.2|9
1621607800000|2021-05-21 14:36:40|6650.8|6648|6647.6|6644.8|6650.8|6648|6647.6|6644.8|11
1621620900000|2021-05-21 18:15:00|6651.6|6648.8|6649.6|6646.8|6652|6649.2|6649.1|6646.3|40
1621620910000|2021-05-21 18:15:10|6649.5|6646.7|6649|6646.2|6649.6|6646.8|6649|6646.2|3
1621607810000|2021-05-21 14:36:50|6647.5|6644.7|6647.1|6644.3|6647.5|6644.7|6646.6|6643.8|16
1621620920000|2021-05-21 18:15:20|6648.6|6645.8|6647|6644.2|6649.6|6646.8|6647|6644.2|30
1621607820000|2021-05-21 14:37:00|6646.7|6643.9|6644.8|6642|6646.7|6643.9|6643.6|6640.8|61
1621620930000|2021-05-21 18:15:30|6646.9|6644.1|6646.4|6643.6|6647|6644.2|6646.4|6643.6|20
1621620940000|2021-05-21 18:15:40|6645|6642.2|6644.6|6641.8|6646.5|6643.7|6644.6|6641.8|26
1621607830000|2021-05-21 14:37:10|6645.2|6642.4|6644.7|6641.9|6645.2|6642.4|6643.8|6641|13
1621620950000|2021-05-21 18:15:50|6645.1|6642.3|6646.5|6643.7|6646.5|6643.7|6645.1|6642.3|1
1621607840000|2021-05-21 14:37:20|6644.2|6641.4|6641.8|6639|6644.7|6641.9|6641.7|6638.9|10
1621620960000|2021-05-21 18:16:00|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646|6643.2|6
1621620970000|2021-05-21 18:16:10|6646.5|6643.7|6646|6643.2|6647|6644.2|6646|6643.2|6
1621607850000|2021-05-21 14:37:30|6642.2|6639.4|6642.7|6639.9|6643.3|6640.5|6642.2|6639.4|31
1621620980000|2021-05-21 18:16:20|6645.9|6643.1|6645.4|6642.6|6645.9|6643.1|6644.5|6641.7|1
1621621000000|2021-05-21 18:16:40|6645.6|6642.8|6647|6644.2|6647.1|6644.3|6645.6|6642.8|2
1621607860000|2021-05-21 14:37:40|6642.8|6640|6644.8|6642|6644.8|6642|6642.8|6640|47
1621621010000|2021-05-21 18:16:50|6646.9|6644.1|6647|6644.2|6647|6644.2|6646|6643.2|4
1621607870000|2021-05-21 14:37:50|6645.1|6642.3|6640.6|6637.8|6645.1|6642.3|6640.6|6637.8|11
1621621020000|2021-05-21 18:17:00|6647.1|6644.3|6648|6645.2|6648|6645.2|6646.4|6643.6|6
1621621030000|2021-05-21 18:17:10|6647.9|6645.1|6647.5|6644.7|6648|6645.2|6647.5|6644.7|0
1621607880000|2021-05-21 14:38:00|6640.2|6637.4|6638.6|6635.8|6640.3|6637.5|6637.3|6634.5|144
1621621040000|2021-05-21 18:17:20|6647.6|6644.8|6647.4|6644.6|6647.6|6644.8|6647.4|6644.6|9
1621621050000|2021-05-21 18:17:30|6647|6644.2|6644.4|6641.6|6647|6644.2|6644.4|6641.6|112
1621607890000|2021-05-21 14:38:10|6637.7|6634.9|6638.8|6636|6639.2|6636.4|6637.6|6634.8|50
1621621060000|2021-05-21 18:17:40|6644.6|6641.8|6644.4|6641.6|6644.6|6641.8|6643|6640.2|18
1621607900000|2021-05-21 14:38:20|6638.2|6635.4|6637.7|6634.9|6638.8|6636|6637.6|6634.8|14
1621621070000|2021-05-21 18:17:50|6645.4|6642.6|6645.1|6642.3|6645.9|6643.1|6645|6642.2|9
1621621080000|2021-05-21 18:18:00|6645.5|6642.7|6645.9|6643.1|6646|6643.2|6645.5|6642.7|8
1621607910000|2021-05-21 14:38:30|6636.5|6633.7|6636.4|6633.6|6638.2|6635.4|6636.2|6633.4|119
1621621090000|2021-05-21 18:18:10|6645.4|6642.6|6645.5|6642.7|6646|6643.2|6645.4|6642.6|1
1621621100000|2021-05-21 18:18:20|6645.4|6642.6|6645.5|6642.7|6646|6643.2|6645.4|6642.6|1
1621607920000|2021-05-21 14:38:40|6637.2|6634.4|6639.1|6636.3|6639.3|6636.5|6637.2|6634.4|18
1621621110000|2021-05-21 18:18:30|6645.4|6642.6|6645.5|6642.7|6646.4|6643.6|6644.4|6641.6|10
1621607930000|2021-05-21 14:38:50|6638.7|6635.9|6632.3|6629.5|6638.7|6635.9|6632.2|6629.4|117
1621621120000|2021-05-21 18:18:40|6646.4|6643.6|6645.9|6643.1|6646.5|6643.7|6645.9|6643.1|15
1621621130000|2021-05-21 18:18:50|6645.4|6642.6|6645.5|6642.7|6645.5|6642.7|6645.4|6642.6|35
1621607940000|2021-05-21 14:39:00|6632.7|6629.9|6636.7|6633.9|6636.7|6633.9|6632.7|6629.9|79
1621621140000|2021-05-21 18:19:00|6646|6643.2|6646.5|6643.7|6646.5|6643.7|6646|6643.2|21
1621621150000|2021-05-21 18:19:10|6646.4|6643.6|6637.6|6634.8|6646.4|6643.6|6637.4|6634.6|180
1621607950000|2021-05-21 14:39:10|6635.7|6632.9|6634.7|6631.9|6635.7|6632.9|6634.7|6631.9|17
1621621160000|2021-05-21 18:19:20|6638.4|6635.6|6636.9|6634.1|6639|6636.2|6636.4|6633.6|42
1621607960000|2021-05-21 14:39:20|6635.2|6632.4|6638.4|6635.6|6638.9|6636.1|6635.2|6632.4|500
1621621170000|2021-05-21 18:19:30|6636.4|6633.6|6638|6635.2|6638.9|6636.1|6636.4|6633.6|25
1621621180000|2021-05-21 18:19:40|6637.9|6635.1|6636.4|6633.6|6638|6635.2|6636|6633.2|37
1621607970000|2021-05-21 14:39:30|6638.5|6635.7|6638.9|6636.1|6640.9|6638.1|6637.9|6635.1|85
1621621190000|2021-05-21 18:19:50|6637|6634.2|6638.4|6635.6|6638.5|6635.7|6636.9|6634.1|12
1621621200000|2021-05-21 18:20:00|6638|6635.2|6637.6|6634.8|6638|6635.2|6636.5|6633.7|29
1621607980000|2021-05-21 14:39:40|6639|6636.2|6640.9|6638.1|6641.4|6638.6|6638.9|6636.1|42
1621621210000|2021-05-21 18:20:10|6638.2|6635.4|6639|6636.2|6639.5|6636.7|6637.4|6634.6|26
1621607990000|2021-05-21 14:39:50|6641.5|6638.7|6639.9|6637.1|6643|6640.2|6639.4|6636.6|132
1621621220000|2021-05-21 18:20:20|6638.9|6636.1|6636.9|6634.1|6639|6636.2|6634.4|6631.6|107
1621621230000|2021-05-21 18:20:30|6636.5|6633.7|6635.9|6633.1|6636.5|6633.7|6635.4|6632.6|7
1621608000000|2021-05-21 14:40:00|6639.8|6637|6639.3|6636.5|6641.4|6638.6|6638.4|6635.6|44
1621621240000|2021-05-21 18:20:40|6635.5|6632.7|6633.5|6630.7|6635.5|6632.7|6632.6|6629.8|23
1621621250000|2021-05-21 18:20:50|6634|6631.2|6634.4|6631.6|6635.4|6632.6|6634|6631.2|7
1621608010000|2021-05-21 14:40:10|6639.9|6637.1|6640.4|6637.6|6640.4|6637.6|6637.8|6635|18
1621621260000|2021-05-21 18:21:00|6634|6631.2|6635|6632.2|6636.5|6633.7|6634|6631.2|46
1621621270000|2021-05-21 18:21:10|6635.4|6632.6|6636.9|6634.1|6636.9|6634.1|6635.4|6632.6|1
1621608020000|2021-05-21 14:40:20|6639.4|6636.6|6638.8|6636|6640.2|6637.4|6637.8|6635|39
1621621280000|2021-05-21 18:21:20|6636.5|6633.7|6635.9|6633.1|6636.5|6633.7|6635.5|6632.7|5
1621621290000|2021-05-21 18:21:30|6635.5|6632.7|6636.5|6633.7|6636.5|6633.7|6635.5|6632.7|7
1621608030000|2021-05-21 14:40:30|6638.9|6636.1|6636.5|6633.7|6638.9|6636.1|6636.3|6633.5|14
1621621300000|2021-05-21 18:21:40|6636.4|6633.6|6637|6634.2|6637.5|6634.7|6636.4|6633.6|16
1621608040000|2021-05-21 14:40:40|6636.9|6634.1|6637.8|6635|6637.8|6635|6635.8|6633|28
1621621310000|2021-05-21 18:21:50|6636|6633.2|6636.1|6633.3|6636.5|6633.7|6636|6633.2|27
1621621320000|2021-05-21 18:22:00|6636.2|6633.4|6638.1|6635.3|6638.6|6635.8|6636.2|6633.4|22
1621608050000|2021-05-21 14:40:50|6638.4|6635.6|6638.3|6635.5|6639.9|6637.1|6637.9|6635.1|41
1621621330000|2021-05-21 18:22:10|6637.6|6634.8|6638.5|6635.7|6640.5|6637.7|6637.6|6634.8|14
1621621340000|2021-05-21 18:22:20|6639|6636.2|6639|6636.2|6639|6636.2|6638.4|6635.6|11
1621608060000|2021-05-21 14:41:00|6637.8|6635|6635.9|6633.1|6637.9|6635.1|6634.8|6632|32
1621621350000|2021-05-21 18:22:30|6638.9|6636.1|6639.4|6636.6|6639.4|6636.6|6638.5|6635.7|55
1621621360000|2021-05-21 18:22:40|6638.6|6635.8|6637|6634.2|6639.4|6636.6|6635.9|6633.1|81
1621608070000|2021-05-21 14:41:10|6635.8|6633|6633.2|6630.4|6635.8|6633|6632.8|6630|96
1621621370000|2021-05-21 18:22:50|6637.9|6635.1|6637.1|6634.3|6637.9|6635.1|6637|6634.2|17
1621621380000|2021-05-21 18:23:00|6637.5|6634.7|6633.9|6631.1|6637.5|6634.7|6631.9|6629.1|61
1621608080000|2021-05-21 14:41:20|6632.8|6630|6632.7|6629.9|6633.8|6631|6631.8|6629|18
1621621390000|2021-05-21 18:23:10|6634|6631.2|6633.6|6630.8|6634.9|6632.1|6633.5|6630.7|24
1621621400000|2021-05-21 18:23:20|6633.5|6630.7|6633.6|6630.8|6633.6|6630.8|6633|6630.2|3
1621608090000|2021-05-21 14:41:30|6632.8|6630|6631.2|6628.4|6632.8|6630|6630.1|6627.3|155
1621621410000|2021-05-21 18:23:30|6633.9|6631.1|6636|6633.2|6636.5|6633.7|6633.9|6631.1|20
1621608100000|2021-05-21 14:41:40|6630.9|6628.1|6632.8|6630|6632.8|6630|6630.8|6628|11
1621621420000|2021-05-21 18:23:40|6636.5|6633.7|6636.4|6633.6|6636.9|6634.1|6636.4|6633.6|1
1621621430000|2021-05-21 18:23:50|6636.5|6633.7|6637.6|6634.8|6637.6|6634.8|6636.5|6633.7|7
1621608110000|2021-05-21 14:41:50|6632.9|6630.1|6634.8|6632|6634.9|6632.1|6632.9|6630.1|71
1621621440000|2021-05-21 18:24:00|6638.4|6635.6|6640.4|6637.6|6640.9|6638.1|6638.4|6635.6|143
1621621450000|2021-05-21 18:24:10|6640.5|6637.7|6640.5|6637.7|6640.9|6638.1|6640.4|6637.6|1
1621608120000|2021-05-21 14:42:00|6634.9|6632.1|6635.8|6633|6637.4|6634.6|6634.9|6632.1|108
1621621460000|2021-05-21 18:24:20|6641|6638.2|6637.9|6635.1|6641|6638.2|6637.5|6634.7|300
1621621470000|2021-05-21 18:24:30|6638.4|6635.6|6638.8|6636|6639.9|6637.1|6638.4|6635.6|11
1621608130000|2021-05-21 14:42:10|6635.9|6633.1|6634.6|6631.8|6636.3|6633.5|6634.6|6631.8|17
1621621480000|2021-05-21 18:24:40|6638|6635.2|6637.5|6634.7|6638.5|6635.7|6636.9|6634.1|21
1621621490000|2021-05-21 18:24:50|6637.4|6634.6|6636.9|6634.1|6637.5|6634.7|6636.9|6634.1|12
1621608140000|2021-05-21 14:42:20|6634.2|6631.4|6633.2|6630.4|6634.6|6631.8|6633.1|6630.3|207
1621621500000|2021-05-21 18:25:00|6636.5|6633.7|6638.4|6635.6|6641.4|6638.6|6636.5|6633.7|14
1621608150000|2021-05-21 14:42:30|6633.6|6630.8|6633.2|6630.4|6634.2|6631.4|6633.2|6630.4|19
1621621510000|2021-05-21 18:25:10|6637.5|6634.7|6632.5|6629.7|6637.5|6634.7|6632.4|6629.6|485
1621621520000|2021-05-21 18:25:20|6632.6|6629.8|6634|6631.2|6635|6632.2|6632.5|6629.7|27
1621608160000|2021-05-21 14:42:40|6633.6|6630.8|6634.2|6631.4|6634.6|6631.8|6633.6|6630.8|11
1621621530000|2021-05-21 18:25:30|6633.9|6631.1|6632|6629.2|6634.1|6631.3|6632|6629.2|39
1621608170000|2021-05-21 14:42:50|6633.8|6631|6631.3|6628.5|6633.8|6631|6631.3|6628.5|67
1621621540000|2021-05-21 18:25:40|6632.1|6629.3|6633|6630.2|6635|6632.2|6631.5|6628.7|35
1621621550000|2021-05-21 18:25:50|6632.6|6629.8|6633.4|6630.6|6633.5|6630.7|6631.5|6628.7|9
1621608180000|2021-05-21 14:43:00|6631.7|6628.9|6629.8|6627|6631.8|6629|6629.2|6626.4|103
1621621560000|2021-05-21 18:26:00|6633|6630.2|6632.6|6629.8|6635|6632.2|6632.6|6629.8|15
1621621570000|2021-05-21 18:26:10|6633|6630.2|6633.6|6630.8|6634|6631.2|6633|6630.2|31
1621608190000|2021-05-21 14:43:10|6629.4|6626.6|6631.7|6628.9|6631.7|6628.9|6629.4|6626.6|20
1621621580000|2021-05-21 18:26:20|6633.5|6630.7|6631.5|6628.7|6633.6|6630.8|6630.9|6628.1|47
1621608200000|2021-05-21 14:43:20|6632.2|6629.4|6631.2|6628.4|6632.2|6629.4|6631.2|6628.4|5
1621621590000|2021-05-21 18:26:30|6631.4|6628.6|6635|6632.2|6636.1|6633.3|6630.6|6627.8|60
1621621600000|2021-05-21 18:26:40|6635.1|6632.3|6634.6|6631.8|6636.1|6633.3|6633.6|6630.8|35
1621608210000|2021-05-21 14:43:30|6631.3|6628.5|6631.2|6628.4|6632.3|6629.5|6631.2|6628.4|12
1621621610000|2021-05-21 18:26:50|6635.8|6633|6635.9|6633.1|6636.6|6633.8|6635|6632.2|17
1621621620000|2021-05-21 18:27:00|6635.5|6632.7|6634|6631.2|6636|6633.2|6632.6|6629.8|35
1621608220000|2021-05-21 14:43:40|6632.8|6630|6634.8|6632|6635.2|6632.4|6632.8|6630|85
1621621630000|2021-05-21 18:27:10|6634.5|6631.7|6638.4|6635.6|6638.5|6635.7|6634.5|6631.7|12
1621608230000|2021-05-21 14:43:50|6634.4|6631.6|6633.2|6630.4|6634.4|6631.6|6633.2|6630.4|11
1621621640000|2021-05-21 18:27:20|6638|6635.2|6637.6|6634.8|6638.4|6635.6|6637.1|6634.3|82
1621621650000|2021-05-21 18:27:30|6638.4|6635.6|6638.6|6635.8|6639.9|6637.1|6638.1|6635.3|50
1621608240000|2021-05-21 14:44:00|6632.8|6630|6632.3|6629.5|6632.8|6630|6630.3|6627.5|68
1621621660000|2021-05-21 18:27:40|6639|6636.2|6638.6|6635.8|6639.5|6636.7|6637.6|6634.8|117
1621621670000|2021-05-21 18:27:50|6639.1|6636.3|6638|6635.2|6640|6637.2|6638|6635.2|1246
1621608250000|2021-05-21 14:44:10|6632.7|6629.9|6632.8|6630|6634.2|6631.4|6632.3|6629.5|14
1621621680000|2021-05-21 18:28:00|6637.6|6634.8|6636.6|6633.8|6640|6637.2|6636.6|6633.8|443
1621608260000|2021-05-21 14:44:20|6633.1|6630.3|6634.2|6631.4|6634.2|6631.4|6633.1|6630.3|23
1621621690000|2021-05-21 18:28:10|6634.8|6632|6634.6|6631.8|6635.6|6632.8|6632.6|6629.8|1399
1621621700000|2021-05-21 18:28:20|6635.6|6632.8|6637.8|6635|6637.8|6635|6635.6|6632.8|233
1621608270000|2021-05-21 14:44:30|6633.8|6631|6633.2|6630.4|6634.2|6631.4|6633.2|6630.4|7
1621621710000|2021-05-21 18:28:30|6638.6|6635.8|6637.8|6635|6640.6|6637.8|6636.6|6633.8|1217
1621608280000|2021-05-21 14:44:40|6633.7|6630.9|6632.8|6630|6633.8|6631|6632.2|6629.4|3
1621621720000|2021-05-21 18:28:40|6638.2|6635.4|6638.2|6635.4|6639.7|6636.9|6637.8|6635|322
1621621730000|2021-05-21 18:28:50|6637.8|6635|6636.6|6633.8|6638.2|6635.4|6636.2|6633.4|716
1621608290000|2021-05-21 14:44:50|6632.9|6630.1|6631.4|6628.6|6633.8|6631|6631.3|6628.5|62
1621621740000|2021-05-21 18:29:00|6636.7|6633.9|6640|6637.2|6640.6|6637.8|6636.7|6633.9|702
1621608300000|2021-05-21 14:45:00|6630.2|6627.4|6629.2|6626.4|6631.7|6628.9|6629.2|6626.4|70
1621621750000|2021-05-21 18:29:10|6639.6|6636.8|6638.4|6635.6|6640|6637.2|6637.6|6634.8|752
1621621760000|2021-05-21 18:29:20|6638|6635.2|6639.6|6636.8|6639.6|6636.8|6637.6|6634.8|473
1621608310000|2021-05-21 14:45:10|6629.4|6626.6|6629.2|6626.4|6631.2|6628.4|6629.2|6626.4|16
1621621770000|2021-05-21 18:29:30|6638.8|6636|6639.8|6637|6640.6|6637.8|6638.8|6636|535
1621621780000|2021-05-21 18:29:40|6638.8|6636|6638.8|6636|6639.6|6636.8|6638.8|6636|355
1621608320000|2021-05-21 14:45:20|6628.8|6626|6629.8|6627|6629.8|6627|6628.6|6625.8|49
1621621790000|2021-05-21 18:29:50|6638.6|6635.8|6638.8|6636|6639.8|6637|6637.8|6635|455
1621608330000|2021-05-21 14:45:30|6630.2|6627.4|6629.7|6626.9|6631.3|6628.5|6629.7|6626.9|17
1621621800000|2021-05-21 18:30:00|6638.6|6635.8|6639.8|6637|6639.8|6637|6632.8|6630|423
1621621810000|2021-05-21 18:30:10|6640.6|6637.8|6639.8|6637|6641.8|6639|6638.8|6636|134
1621608340000|2021-05-21 14:45:40|6629.6|6626.8|6629.3|6626.5|6629.6|6626.8|6629.2|6626.4|7
1621621820000|2021-05-21 18:30:20|6639.6|6636.8|6640.2|6637.4|6640.8|6638|6639.6|6636.8|186
1621608350000|2021-05-21 14:45:50|6630.2|6627.4|6628.8|6626|6631.2|6628.4|6628.7|6625.9|21
1621621830000|2021-05-21 18:30:30|6640.8|6638|6639.8|6637|6640.8|6638|6639.8|6637|30
1621621840000|2021-05-21 18:30:40|6639.6|6636.8|6636.7|6633.9|6639.6|6636.8|6636.2|6633.4|152
1621608360000|2021-05-21 14:46:00|6629.2|6626.4|6630.3|6627.5|6631.8|6629|6629.2|6626.4|31
1621621850000|2021-05-21 18:30:50|6637.2|6634.4|6637|6634.2|6638|6635.2|6636.6|6633.8|401
1621621860000|2021-05-21 18:31:00|6636.6|6633.8|6636.6|6633.8|6637|6634.2|6636.6|6633.8|121
1621608370000|2021-05-21 14:46:10|6630.2|6627.4|6631.6|6628.8|6632.2|6629.4|6630.2|6627.4|11
1621621870000|2021-05-21 18:31:10|6636.1|6633.3|6636.6|6633.8|6638|6635.2|6634.6|6631.8|24
1621608380000|2021-05-21 14:46:20|6631.7|6628.9|6632.3|6629.5|6632.7|6629.9|6631.7|6628.9|11
1621621880000|2021-05-21 18:31:20|6638|6635.2|6638.1|6635.3|6638.1|6635.3|6638|6635.2|21
1621621890000|2021-05-21 18:31:30|6638|6635.2|6638|6635.2|6638.1|6635.3|6637.2|6634.4|12
1621608390000|2021-05-21 14:46:30|6632.7|6629.9|6631.8|6629|6632.7|6629.9|6631.6|6628.8|11
1621621900000|2021-05-21 18:31:40|6637.2|6634.4|6639|6636.2|6639|6636.2|6637.1|6634.3|12
1621621910000|2021-05-21 18:31:50|6639.1|6636.3|6639.6|6636.8|6640.2|6637.4|6638.6|6635.8|50
1621608400000|2021-05-21 14:46:40|6631.7|6628.9|6631.7|6628.9|6631.8|6629|6631.6|6628.8|1
1621621920000|2021-05-21 18:32:00|6639.7|6636.9|6639.6|6636.8|6639.7|6636.9|6639.6|6636.8|2
1621621930000|2021-05-21 18:32:10|6639.7|6636.9|6642.6|6639.8|6642.6|6639.8|6639.7|6636.9|36
1621608410000|2021-05-21 14:46:50|6631.6|6628.8|6632.7|6629.9|6633.7|6630.9|6631.6|6628.8|34
1621621940000|2021-05-21 18:32:20|6642.2|6639.4|6642.6|6639.8|6642.6|6639.8|6641.6|6638.8|14
1621621950000|2021-05-21 18:32:30|6642.7|6639.9|6643.6|6640.8|6644.5|6641.7|6642.6|6639.8|18
1621608420000|2021-05-21 14:47:00|6632.8|6630|6628.7|6625.9|6633.8|6631|6628.7|6625.9|27
1621621960000|2021-05-21 18:32:40|6644.2|6641.4|6644.6|6641.8|6644.6|6641.8|6643.6|6640.8|11
1621621970000|2021-05-21 18:32:50|6644.5|6641.7|6644.4|6641.6|6644.5|6641.7|6644.4|6641.6|9
1621608430000|2021-05-21 14:47:10|6629.2|6626.4|6631.2|6628.4|6631.7|6628.9|6629.2|6626.4|14
1621621980000|2021-05-21 18:33:00|6644.8|6642|6646|6643.2|6647|6644.2|6644.8|6642|52
1621608440000|2021-05-21 14:47:20|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|6630.7|6627.9|3
1621621990000|2021-05-21 18:33:10|6646.1|6643.3|6646.6|6643.8|6647.5|6644.7|6646.1|6643.3|3
1621622000000|2021-05-21 18:33:20|6646.8|6644|6648.6|6645.8|6648.6|6645.8|6646.8|6644|82
1621608450000|2021-05-21 14:47:30|||||||||1
1621622010000|2021-05-21 18:33:30|6648.7|6645.9|6648.6|6645.8|6648.8|6646|6648.6|6645.8|7
1621622020000|2021-05-21 18:33:40|6648.2|6645.4|6647.3|6644.5|6648.2|6645.4|6647.2|6644.4|15
1621608460000|2021-05-21 14:47:40|6631.2|6628.4|6633.7|6630.9|6633.7|6630.9|6631.2|6628.4|91
1621622030000|2021-05-21 18:33:50|6647.6|6644.8|6647.2|6644.4|6647.7|6644.9|6647.2|6644.4|1
1621608470000|2021-05-21 14:47:50|6633.6|6630.8|6633.6|6630.8|6634.6|6631.8|6633.3|6630.5|13
1621622040000|2021-05-21 18:34:00|6647.3|6644.5|6646.6|6643.8|6647.3|6644.5|6646.6|6643.8|3
1621622050000|2021-05-21 18:34:10|6646.2|6643.4|6647.2|6644.4|6647.2|6644.4|6645.1|6642.3|45
1621608480000|2021-05-21 14:48:00|6632.8|6630|6632.2|6629.4|6633.7|6630.9|6631.2|6628.4|40
1621622060000|2021-05-21 18:34:20|6647.3|6644.5|6648.3|6645.5|6649.3|6646.5|6647.3|6644.5|48
1621622070000|2021-05-21 18:34:30|6648.2|6645.4|6648.3|6645.5|6648.8|6646|6648.1|6645.3|19
1621608490000|2021-05-21 14:48:10|6632.6|6629.8|6631.7|6628.9|6632.6|6629.8|6630.7|6627.9|22
1621622080000|2021-05-21 18:34:40|6648.7|6645.9|6649.2|6646.4|6649.7|6646.9|6648.7|6645.9|9
1621622090000|2021-05-21 18:34:50|6649.7|6646.9|6650.6|6647.8|6650.6|6647.8|6649.6|6646.8|49
1621608500000|2021-05-21 14:48:20|6631.2|6628.4|6632.3|6629.5|6632.8|6630|6631.2|6628.4|63
1621622100000|2021-05-21 18:35:00|6650|6647.2|6650.1|6647.3|6650.8|6648|6649.6|6646.8|151
1621622110000|2021-05-21 18:35:10|6650|6647.2|6649.1|6646.3|6650|6647.2|6648.6|6645.8|4
1621608510000|2021-05-21 14:48:30|6632.7|6629.9|6631.7|6628.9|6632.7|6629.9|6630.3|6627.5|28
1621622120000|2021-05-21 18:35:20|6649.2|6646.4|6649.1|6646.3|6649.2|6646.4|6649.1|6646.3|0
1621622130000|2021-05-21 18:35:30|6648.7|6645.9|6649.6|6646.8|6649.6|6646.8|6648.7|6645.9|3
1621608520000|2021-05-21 14:48:40|6631.8|6629|6633.7|6630.9|6634.2|6631.4|6631.8|6629|12
1621622140000|2021-05-21 18:35:40|6649.1|6646.3|6648.7|6645.9|6649.2|6646.4|6648.6|6645.8|4
1621622150000|2021-05-21 18:35:50|6648.6|6645.8|6650.2|6647.4|6651.6|6648.8|6648.2|6645.4|51
1621608530000|2021-05-21 14:48:50|6633.6|6630.8|6634.6|6631.8|6634.6|6631.8|6633.6|6630.8|10
1621622160000|2021-05-21 18:36:00|6650.1|6647.3|6648.7|6645.9|6650.2|6647.4|6648.2|6645.4|13
1621622170000|2021-05-21 18:36:10|6648.8|6646|6650.1|6647.3|6650.8|6648|6648.8|6646|6
1621608540000|2021-05-21 14:49:00|6634.2|6631.4|6636.8|6634|6636.8|6634|6633.6|6630.8|14
1621622180000|2021-05-21 18:36:20|6649.6|6646.8|6650.2|6647.4|6650.2|6647.4|6649.6|6646.8|1
1621622190000|2021-05-21 18:36:30|6650.1|6647.3|6649.6|6646.8|6650.2|6647.4|6649.2|6646.4|211
1621608550000|2021-05-21 14:49:10|6637.6|6634.8|6640.6|6637.8|6640.8|6638|6637.6|6634.8|89
1621622200000|2021-05-21 18:36:40|6649.2|6646.4|6649.1|6646.3|6649.2|6646.4|6648.6|6645.8|3
1621622210000|2021-05-21 18:36:50|6648.6|6645.8|6650|6647.2|6650|6647.2|6648.6|6645.8|21
1621608560000|2021-05-21 14:49:20|6640.8|6638|6644.3|6641.5|6644.8|6642|6640.7|6637.9|371
1621622220000|2021-05-21 18:37:00|6649.6|6646.8|6649.1|6646.3|6650.1|6647.3|6649.1|6646.3|28
1621622230000|2021-05-21 18:37:10|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|2
1621608570000|2021-05-21 14:49:30|6644.7|6641.9|6643.3|6640.5|6644.8|6642|6642.8|6640|22
1621622240000|2021-05-21 18:37:20|6648.5|6645.7|6649.5|6646.7|6649.5|6646.7|6648.5|6645.7|10
1621622250000|2021-05-21 18:37:30|6649.6|6646.8|6649|6646.2|6649.6|6646.8|6649|6646.2|0
1621608580000|2021-05-21 14:49:40|6643.6|6640.8|6644.7|6641.9|6644.7|6641.9|6643.6|6640.8|4
1621622260000|2021-05-21 18:37:40|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649|6646.2|0
1621622270000|2021-05-21 18:37:50|6649.5|6646.7|6649.6|6646.8|6649.6|6646.8|6649|6646.2|4
1621608590000|2021-05-21 14:49:50|6644.2|6641.4|6644.3|6641.5|6645.3|6642.5|6643.7|6640.9|52
1621622280000|2021-05-21 18:38:00|6649.1|6646.3|6650.6|6647.8|6652.6|6649.8|6648.6|6645.8|43
1621622290000|2021-05-21 18:38:10|6650.3|6647.5|6649.8|6647|6650.8|6648|6649.6|6646.8|10
1621608600000|2021-05-21 14:50:00|6644.7|6641.9|6645.7|6642.9|6647.3|6644.5|6644.7|6641.9|40
1621622300000|2021-05-21 18:38:20|6650.7|6647.9|6650.6|6647.8|6650.7|6647.9|6650.2|6647.4|0
1621622310000|2021-05-21 18:38:30|6650.2|6647.4|6649.5|6646.7|6650.2|6647.4|6648.8|6646|36
1621608610000|2021-05-21 14:50:10|6645.3|6642.5|6645.7|6642.9|6645.8|6643|6645.2|6642.4|21
1621622320000|2021-05-21 18:38:40|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.1|6646.3|3
1621622330000|2021-05-21 18:38:50|6649.1|6646.3|6649.8|6647|6649.8|6647|6648.7|6645.9|2
1621608620000|2021-05-21 14:50:20|6645.6|6642.8|6645.3|6642.5|6645.6|6642.8|6644.3|6641.5|11
1621622340000|2021-05-21 18:39:00|6650.6|6647.8|6651.6|6648.8|6651.7|6648.9|6649.6|6646.8|9
1621622350000|2021-05-21 18:39:10|6651.1|6648.3|6651.1|6648.3|6651.7|6648.9|6651.1|6648.3|4
1621608630000|2021-05-21 14:50:30|6645.4|6642.6|6647.3|6644.5|6647.3|6644.5|6645.2|6642.4|30
1621622360000|2021-05-21 18:39:20|6650.6|6647.8|6650.7|6647.9|6651.1|6648.3|6650.6|6647.8|0
1621622370000|2021-05-21 18:39:30|6651.1|6648.3|6650.6|6647.8|6651.1|6648.3|6650.6|6647.8|0
1621608640000|2021-05-21 14:50:40|6647.6|6644.8|6647.7|6644.9|6648.1|6645.3|6646.7|6643.9|45
1621622380000|2021-05-21 18:39:40|6650.7|6647.9|6650.1|6647.3|6650.7|6647.9|6649.6|6646.8|81
1621622390000|2021-05-21 18:39:50|6649.6|6646.8|6651.1|6648.3|6651.2|6648.4|6649.6|6646.8|13
1621608650000|2021-05-21 14:50:50|6647.8|6645|6647.7|6644.9|6648.8|6646|6647.6|6644.8|28
1621622400000|2021-05-21 18:40:00|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|18
1621622410000|2021-05-21 18:40:10|6650.5|6647.7|6649.2|6646.4|6650.6|6647.8|6649.2|6646.4|264
1621608660000|2021-05-21 14:51:00|6646.7|6643.9|6644.3|6641.5|6646.8|6644|6644.3|6641.5|65
1621622420000|2021-05-21 18:40:20|6649.1|6646.3|6648.6|6645.8|6649.6|6646.8|6648.1|6645.3|37
1621622430000|2021-05-21 18:40:30|6649.1|6646.3|6649.2|6646.4|6649.5|6646.7|6647.5|6644.7|108
1621608670000|2021-05-21 14:51:10|6645.5|6642.7|6645.2|6642.4|6645.7|6642.9|6643.8|6641|18
1621622440000|2021-05-21 18:40:40|6648.6|6645.8|6648.1|6645.3|6649.6|6646.8|6648.1|6645.3|41
1621622450000|2021-05-21 18:40:50|6648|6645.2|6647.1|6644.3|6648|6645.2|6647|6644.2|7
1621608680000|2021-05-21 14:51:20|6645.3|6642.5|6647.3|6644.5|6647.3|6644.5|6644.3|6641.5|42
1621622460000|2021-05-21 18:41:00|6647.4|6644.6|6646.6|6643.8|6647.6|6644.8|6645.5|6642.7|361
1621622470000|2021-05-21 18:41:10|6646.1|6643.3|6648.1|6645.3|6649.1|6646.3|6646.1|6643.3|193
1621608690000|2021-05-21 14:51:30|6648.1|6645.3|6651.3|6648.5|6652.2|6649.4|6648.1|6645.3|73
1621622480000|2021-05-21 18:41:20|6648.2|6645.4|6647.1|6644.3|6648.2|6645.4|6647.1|6644.3|5
1621622490000|2021-05-21 18:41:30|6646.7|6643.9|6647.1|6644.3|6647.2|6644.4|6646|6643.2|15
1621608700000|2021-05-21 14:51:40|6650.8|6648|6650.2|6647.4|6652.1|6649.3|6650.2|6647.4|27
1621622500000|2021-05-21 18:41:40|6647.2|6644.4|6647.1|6644.3|6647.2|6644.4|6646.6|6643.8|11
1621622510000|2021-05-21 18:41:50|6646.6|6643.8|6646.1|6643.3|6646.6|6643.8|6646.1|6643.3|11
1621608710000|2021-05-21 14:51:50|6650.3|6647.5|6650.2|6647.4|6650.8|6648|6649.7|6646.9|34
1621622520000|2021-05-21 18:42:00|6646.2|6643.4|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|4
1621622530000|2021-05-21 18:42:10|6646.1|6643.3|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|8
1621608720000|2021-05-21 14:52:00|6650.3|6647.5|6651.6|6648.8|6651.8|6649|6650.2|6647.4|12
1621622540000|2021-05-21 18:42:20|6647|6644.2|6646.7|6643.9|6647|6644.2|6646.7|6643.9|11
1621608730000|2021-05-21 14:52:10|6650.4|6647.6|6648.2|6645.4|6650.6|6647.8|6648.2|6645.4|25
1621622550000|2021-05-21 18:42:30|6647.1|6644.3|6647.6|6644.8|6647.7|6644.9|6646.6|6643.8|21
1621622560000|2021-05-21 18:42:40|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.6|6644.8|0
1621608740000|2021-05-21 14:52:20|6648.7|6645.9|6643.7|6640.9|6649.2|6646.4|6642.7|6639.9|24
1621622570000|2021-05-21 18:42:50|6647.6|6644.8|6648.7|6645.9|6649.2|6646.4|6647.1|6644.3|12
1621622580000|2021-05-21 18:43:00|6648.6|6645.8|6648.7|6645.9|6648.7|6645.9|6648.6|6645.8|5
1621608750000|2021-05-21 14:52:30|6643.6|6640.8|6638.8|6636|6643.7|6640.9|6638.6|6635.8|257
1621622600000|2021-05-21 18:43:20|6648.3|6645.5|6648.2|6645.4|6648.6|6645.8|6647.7|6644.9|10
1621622610000|2021-05-21 18:43:30|6648.1|6645.3|6648.1|6645.3|6648.2|6645.4|6648.1|6645.3|0
1621608760000|2021-05-21 14:52:40|6639.3|6636.5|6638.7|6635.9|6639.8|6637|6638.6|6635.8|20
1621622620000|2021-05-21 18:43:40|6648.2|6645.4|6646.6|6643.8|6648.2|6645.4|6646.6|6643.8|3
1621622630000|2021-05-21 18:43:50|||||||||2
1621608770000|2021-05-21 14:52:50|6638.8|6636|6640.3|6637.5|6640.8|6638|6638.2|6635.4|37
1621622640000|2021-05-21 18:44:00|6646.1|6643.3|6646.1|6643.3|6646.7|6643.9|6646.1|6643.3|27
1621622650000|2021-05-21 18:44:10|6645.6|6642.8|6646.1|6643.3|6646.1|6643.3|6645.6|6642.8|0
1621608780000|2021-05-21 14:53:00|6640.4|6637.6|6641.3|6638.5|6642.3|6639.5|6640.3|6637.5|26
1621622660000|2021-05-21 18:44:20|||||||||3
1621622670000|2021-05-21 18:44:30|6645.7|6642.9|6647.6|6644.8|6647.6|6644.8|6645.7|6642.9|11
1621608790000|2021-05-21 14:53:10|6642.2|6639.4|6641.1|6638.3|6642.2|6639.4|6640.1|6637.3|18
1621622680000|2021-05-21 18:44:40|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|14
1621622690000|2021-05-21 18:44:50|6649.1|6646.3|6648.6|6645.8|6649.1|6646.3|6648.6|6645.8|2
1621608800000|2021-05-21 14:53:20|6641.2|6638.4|6645.2|6642.4|6645.3|6642.5|6640.7|6637.9|38
1621622700000|2021-05-21 18:45:00|6649.6|6646.8|6649.1|6646.3|6650.1|6647.3|6649.1|6646.3|15
1621608810000|2021-05-21 14:53:30|6645.1|6642.3|6643.3|6640.5|6645.1|6642.3|6643.2|6640.4|7
1621622710000|2021-05-21 18:45:10|6649|6646.2|6648.6|6645.8|6649|6646.2|6648.6|6645.8|33
1621622720000|2021-05-21 18:45:20|||||||||11
1621608820000|2021-05-21 14:53:40|6644.5|6641.7|6641.8|6639|6644.8|6642|6641.8|6639|16
1621622730000|2021-05-21 18:45:30|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|8
1621622740000|2021-05-21 18:45:40|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|0
1621608830000|2021-05-21 14:53:50|6642.3|6639.5|6641.7|6638.9|6642.8|6640|6641.3|6638.5|30
1621622750000|2021-05-21 18:45:50|6650|6647.2|6649.6|6646.8|6650.2|6647.4|6649.1|6646.3|4
1621622760000|2021-05-21 18:46:00|6649.7|6646.9|6650.6|6647.8|6651|6648.2|6649.6|6646.8|29
1621622770000|2021-05-21 18:46:10|6651|6648.2|6650.6|6647.8|6651|6648.2|6650.5|6647.7|6
1621622780000|2021-05-21 18:46:20|6651|6648.2|6651.5|6648.7|6652.2|6649.4|6651|6648.2|23
1621622790000|2021-05-21 18:46:30|6651.1|6648.3|6651|6648.2|6651.1|6648.3|6651|6648.2|0
1621622800000|2021-05-21 18:46:40|6650.5|6647.7|6650.6|6647.8|6651|6648.2|6650.5|6647.7|6
1621622810000|2021-05-21 18:46:50|6651.4|6648.6|6651|6648.2|6651.6|6648.8|6651|6648.2|6
1621622820000|2021-05-21 18:47:00|6651.1|6648.3|6651|6648.2|6651.5|6648.7|6651|6648.2|2
1621608840000|2021-05-21 14:54:00|6641.8|6639|6639.3|6636.5|6642.2|6639.4|6639.2|6636.4|31
1621622840000|2021-05-21 18:47:20|6650.6|6647.8|6650.5|6647.7|6650.6|6647.8|6650.5|6647.7|4
1621622850000|2021-05-21 18:47:30|6650.6|6647.8|6650.5|6647.7|6650.6|6647.8|6650.5|6647.7|7
1621608850000|2021-05-21 14:54:10|6639.2|6636.4|6638.7|6635.9|6639.8|6637|6638.7|6635.9|17
1621622860000|2021-05-21 18:47:40|||||||||1
1621622870000|2021-05-21 18:47:50|6649.7|6646.9|6649.9|6647.1|6649.9|6647.1|6649.5|6646.7|11
1621608860000|2021-05-21 14:54:20|6638.6|6635.8|6638.7|6635.9|6638.7|6635.9|6638.2|6635.4|11
1621622880000|2021-05-21 18:48:00|6650|6647.2|6649.9|6647.1|6650|6647.2|6649.9|6647.1|5
1621622890000|2021-05-21 18:48:10|6649|6646.2|6648.5|6645.7|6649|6646.2|6648.5|6645.7|6
1621608870000|2021-05-21 14:54:30|6638.8|6636|6642.2|6639.4|6643.2|6640.4|6638.8|6636|40
1621622900000|2021-05-21 18:48:20|6649|6646.2|6649.5|6646.7|6649.5|6646.7|6648.9|6646.1|16
1621622930000|2021-05-21 18:48:50|6649.9|6647.1|6649.5|6646.7|6650|6647.2|6649.5|6646.7|3
1621608880000|2021-05-21 14:54:40|6641.7|6638.9|6640.7|6637.9|6642.1|6639.3|6640.7|6637.9|36
1621622940000|2021-05-21 18:49:00|6649.4|6646.6|6648.5|6645.7|6649.5|6646.7|6648.5|6645.7|25
1621622950000|2021-05-21 18:49:10|||||||||1
1621608890000|2021-05-21 14:54:50|6640.6|6637.8|6641.1|6638.3|6641.2|6638.4|6639.7|6636.9|3
1621622970000|2021-05-21 18:49:30|6648.6|6645.8|6648.9|6646.1|6649.4|6646.6|6648.5|6645.7|6
1621622980000|2021-05-21 18:49:40|6649|6646.2|6648.9|6646.1|6649.4|6646.6|6648.4|6645.6|30
1621608900000|2021-05-21 14:55:00|6641.2|6638.4|6646.8|6644|6646.8|6644|6641.1|6638.3|34
1621622990000|2021-05-21 18:49:50|6649.4|6646.6|6647.9|6645.1|6649.4|6646.6|6647.5|6644.7|31
1621623000000|2021-05-21 18:50:00|6647.4|6644.6|6646.5|6643.7|6647.4|6644.6|6644.9|6642.1|43
1621608910000|2021-05-21 14:55:10|6646.9|6644.1|6649.2|6646.4|6649.8|6647|6646.9|6644.1|46
1621623010000|2021-05-21 18:50:10|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|2
1621623020000|2021-05-21 18:50:20|||||||||1
1621608920000|2021-05-21 14:55:20|6649.1|6646.3|6648.7|6645.9|6649.2|6646.4|6648.1|6645.3|7
1621623040000|2021-05-21 18:50:40|6647.8|6645|6647.4|6644.6|6647.9|6645.1|6647.4|6644.6|2
1621623050000|2021-05-21 18:50:50|6646.9|6644.1|6648|6645.2|6648|6645.2|6646.8|6644|45
1621608930000|2021-05-21 14:55:30|6648.8|6646|6648.3|6645.5|6650.2|6647.4|6648.2|6645.4|21
1621623060000|2021-05-21 18:51:00|6647.9|6645.1|6647.9|6645.1|6648|6645.2|6647.9|6645.1|9
1621608940000|2021-05-21 14:55:40|6649.2|6646.4|6647.7|6644.9|6649.7|6646.9|6647.6|6644.8|28
1621623070000|2021-05-21 18:51:10|6648.3|6645.5|6648.9|6646.1|6648.9|6646.1|6648.3|6645.5|23
1621623090000|2021-05-21 18:51:30|||||||||1
1621608950000|2021-05-21 14:55:50|6647.6|6644.8|6645.8|6643|6647.8|6645|6645.6|6642.8|39
1621623100000|2021-05-21 18:51:40|6648.5|6645.7|6647.9|6645.1|6648.5|6645.7|6647.9|6645.1|3
1621623110000|2021-05-21 18:51:50|6648|6645.2|6647.9|6645.1|6648|6645.2|6647.9|6645.1|4
1621608960000|2021-05-21 14:56:00|6646.2|6643.4|6645.7|6642.9|6647.6|6644.8|6645.7|6642.9|15
1621623120000|2021-05-21 18:52:00|6648|6645.2|6648|6645.2|6648|6645.2|6647.9|6645.1|2
1621608970000|2021-05-21 14:56:10|6645.6|6642.8|6646.1|6643.3|6646.2|6643.4|6645.6|6642.8|8
1621623130000|2021-05-21 18:52:10|6648.4|6645.6|6648.5|6645.7|6648.5|6645.7|6648.4|6645.6|2
1621608980000|2021-05-21 14:56:20|6645.6|6642.8|6644.7|6641.9|6645.7|6642.9|6643.6|6640.8|9
1621623140000|2021-05-21 18:52:20|6650.5|6647.7|6649.9|6647.1|6650.9|6648.1|6649.9|6647.1|58
1621608990000|2021-05-21 14:56:30|6645.1|6642.3|6643.7|6640.9|6645.1|6642.3|6643.7|6640.9|20
1621623150000|2021-05-21 18:52:30|6650|6647.2|6651.5|6648.7|6651.5|6648.7|6649.9|6647.1|34
1621609000000|2021-05-21 14:56:40|6644.1|6641.3|6644.2|6641.4|6644.2|6641.4|6643.7|6640.9|8
1621623160000|2021-05-21 18:52:40|6651.6|6648.8|6650.4|6647.6|6651.6|6648.8|6650.4|6647.6|9
1621609010000|2021-05-21 14:56:50|6644.6|6641.8|6642.6|6639.8|6644.7|6641.9|6642.6|6639.8|4
1621623170000|2021-05-21 18:52:50|6650.5|6647.7|6650.5|6647.7|6650.9|6648.1|6650|6647.2|6
1621609020000|2021-05-21 14:57:00|6641.7|6638.9|6639.7|6636.9|6641.7|6638.9|6639.2|6636.4|58
1621623180000|2021-05-21 18:53:00|6649.9|6647.1|6649.9|6647.1|6650|6647.2|6649.9|6647.1|11
1621623190000|2021-05-21 18:53:10|||||||||19
1621609030000|2021-05-21 14:57:10|6639.8|6637|6638.6|6635.8|6640.2|6637.4|6638.6|6635.8|19
1621623200000|2021-05-21 18:53:20|6649.5|6646.7|6652.4|6649.6|6652.4|6649.6|6649.5|6646.7|56
1621609040000|2021-05-21 14:57:20|6638.2|6635.4|6637.8|6635|6638.7|6635.9|6636.7|6633.9|31
1621623210000|2021-05-21 18:53:30|6652.5|6649.7|6653.9|6651.1|6655.4|6652.6|6652.5|6649.7|47
1621623220000|2021-05-21 18:53:40|6653.1|6650.3|6653|6650.2|6653.1|6650.3|6653|6650.2|0
1621609050000|2021-05-21 14:57:30|6638.2|6635.4|6636.2|6633.4|6638.2|6635.4|6636.2|6633.4|35
1621623230000|2021-05-21 18:53:50|6652.9|6650.1|6652.5|6649.7|6653|6650.2|6652.5|6649.7|4
1621609060000|2021-05-21 14:57:40|6636.8|6634|6638.3|6635.5|6638.7|6635.9|6636.6|6633.8|4
1621623240000|2021-05-21 18:54:00|6652|6649.2|6652|6649.2|6652|6649.2|6652|6649.2|0
1621623250000|2021-05-21 18:54:10|6651.4|6648.6|6651.5|6648.7|6652.5|6649.7|6651.4|6648.6|7
1621609070000|2021-05-21 14:57:50|6638.2|6635.4|6638.2|6635.4|6638.7|6635.9|6637.6|6634.8|3
1621623260000|2021-05-21 18:54:20|6651|6648.2|6651.1|6648.3|6651.1|6648.3|6651|6648.2|2
1621609080000|2021-05-21 14:58:00|6638.1|6635.3|6638.3|6635.5|6641.1|6638.3|6636.4|6633.6|162
1621623270000|2021-05-21 18:54:30|6651|6648.2|6653.9|6651.1|6654|6651.2|6651|6648.2|51
1621609090000|2021-05-21 14:58:10|6638.2|6635.4|6638.8|6636|6638.8|6636|6638.2|6635.4|11
1621623280000|2021-05-21 18:54:40|6653|6650.2|6652.9|6650.1|6653|6650.2|6652.9|6650.1|0
1621609100000|2021-05-21 14:58:20|6639|6636.2|6639.2|6636.4|6641.3|6638.5|6638.2|6635.4|147
1621623290000|2021-05-21 18:54:50|6653|6650.2|6652.9|6650.1|6653|6650.2|6652.9|6650.1|4
1621609110000|2021-05-21 14:58:30|6639.7|6636.9|6639.7|6636.9|6640.2|6637.4|6639.6|6636.8|65
1621623300000|2021-05-21 18:55:00|6653|6650.2|6653.9|6651.1|6654|6651.2|6652|6649.2|25
1621609120000|2021-05-21 14:58:40|6640.2|6637.4|6639.3|6636.5|6640.7|6637.9|6638.7|6635.9|43
1621623310000|2021-05-21 18:55:10|6653.5|6650.7|6653.4|6650.6|6653.5|6650.7|6653.4|6650.6|4
1621623320000|2021-05-21 18:55:20|6653|6650.2|6653.9|6651.1|6653.9|6651.1|6653|6650.2|4
1621609130000|2021-05-21 14:58:50|6639.8|6637|6640.8|6638|6641.3|6638.5|6639.7|6636.9|14
1621623330000|2021-05-21 18:55:30|||||||||2
1621609140000|2021-05-21 14:59:00|6641.6|6638.8|6642.8|6640|6642.8|6640|6641.6|6638.8|16
1621623340000|2021-05-21 18:55:40|6653.6|6650.8|6654|6651.2|6654|6651.2|6653.6|6650.8|0
1621609150000|2021-05-21 14:59:10|6642|6639.2|6642.9|6640.1|6642.9|6640.1|6641.8|6639|11
1621623350000|2021-05-21 18:55:50|6654.4|6651.6|6655|6652.2|6655.5|6652.7|6654.4|6651.6|21
1621609160000|2021-05-21 14:59:20|6643.2|6640.4|6644.9|6642.1|6644.9|6642.1|6642.3|6639.5|11
1621623360000|2021-05-21 18:56:00|6654.9|6652.1|6654.9|6652.1|6655|6652.2|6654.9|6652.1|6
1621609170000|2021-05-21 14:59:30|6645|6642.2|6644.8|6642|6646.8|6644|6644.8|6642|17
1621623370000|2021-05-21 18:56:10|6654.1|6651.3|6653.9|6651.1|6654.1|6651.3|6653.9|6651.1|28
1621623380000|2021-05-21 18:56:20|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|1
1621609180000|2021-05-21 14:59:40|6645.3|6642.5|6645.3|6642.5|6646.4|6643.6|6644.8|6642|19
1621623390000|2021-05-21 18:56:30|||||||||2
1621623400000|2021-05-21 18:56:40|6653.1|6650.3|6653.5|6650.7|6653.5|6650.7|6653.1|6650.3|1
1621609190000|2021-05-21 14:59:50|6644.8|6642|6645.4|6642.6|6645.4|6642.6|6644.3|6641.5|30
1621623410000|2021-05-21 18:56:50|6653|6650.2|6650.9|6648.1|6653|6650.2|6650.9|6648.1|43
1621623420000|2021-05-21 18:57:00|6651.1|6648.3|6651.5|6648.7|6651.9|6649.1|6650.9|6648.1|11
1621609200000|2021-05-21 15:00:00|6645.8|6643|6644.8|6642|6646.8|6644|6644.3|6641.5|26
1621623430000|2021-05-21 18:57:10|6651.4|6648.6|6650.9|6648.1|6651.4|6648.6|6650.9|6648.1|9
1621609210000|2021-05-21 15:00:10|6644.4|6641.6|6648.9|6646.1|6649.4|6646.6|6644.4|6641.6|86
1621623440000|2021-05-21 18:57:20|6650.5|6647.7|6649.9|6647.1|6650.5|6647.7|6649.9|6647.1|7
1621623450000|2021-05-21 18:57:30|6650.4|6647.6|6650.5|6647.7|6650.5|6647.7|6650.4|6647.6|3
1621609220000|2021-05-21 15:00:20|6649.4|6646.6|6648.8|6646|6650|6647.2|6648.3|6645.5|23
1621623460000|2021-05-21 18:57:40|6650.4|6647.6|6650.5|6647.7|6650.5|6647.7|6650.4|6647.6|8
1621623480000|2021-05-21 18:58:00|6650.9|6648.1|6650.4|6647.6|6650.9|6648.1|6650.4|6647.6|20
1621609230000|2021-05-21 15:00:30|6648.9|6646.1|6651.3|6648.5|6651.4|6648.6|6648.8|6646|27
1621623490000|2021-05-21 18:58:10|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|10
1621623500000|2021-05-21 18:58:20|6650|6647.2|6649.9|6647.1|6650|6647.2|6649.9|6647.1|4
1621609240000|2021-05-21 15:00:40|6651.4|6648.6|6651.7|6648.9|6651.7|6648.9|6650.4|6647.6|167
1621623510000|2021-05-21 18:58:30|6649.4|6646.6|6649|6646.2|6649.4|6646.6|6648.9|6646.1|21
1621609250000|2021-05-21 15:00:50|6651.2|6648.4|6652.6|6649.8|6652.6|6649.8|6651.2|6648.4|17
1621623520000|2021-05-21 18:58:40|6648.9|6646.1|6648.9|6646.1|6649.4|6646.6|6648.9|6646.1|24
1621623530000|2021-05-21 18:58:50|6649|6646.2|6648.9|6646.1|6649|6646.2|6648.9|6646.1|11
1621609260000|2021-05-21 15:01:00|6652.2|6649.4|6652.2|6649.4|6652.8|6650|6651.8|6649|39
1621623540000|2021-05-21 18:59:00|6649|6646.2|6649.5|6646.7|6649.5|6646.7|6648.9|6646.1|29
1621623550000|2021-05-21 18:59:10|6650|6647.2|6649.9|6647.1|6650|6647.2|6649.4|6646.6|28
1621609270000|2021-05-21 15:01:10|6651.7|6648.9|6651.2|6648.4|6651.7|6648.9|6651.2|6648.4|23
1621623560000|2021-05-21 18:59:20|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|23
1621623570000|2021-05-21 18:59:30|6649.5|6646.7|6649.9|6647.1|6650.4|6647.6|6649.5|6646.7|26
1621609280000|2021-05-21 15:01:20|6650.2|6647.4|6649.8|6647|6651.2|6648.4|6649.7|6646.9|60
1621623580000|2021-05-21 18:59:40|6649.5|6646.7|6650.4|6647.6|6650.4|6647.6|6649.5|6646.7|26
1621623590000|2021-05-21 18:59:50|6650|6647.2|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|12
1621609290000|2021-05-21 15:01:30|6650.6|6647.8|6649.2|6646.4|6650.6|6647.8|6648.6|6645.8|147
1621623600000|2021-05-21 19:00:00|6649.4|6646.6|6648.9|6646.1|6649.4|6646.6|6647.9|6645.1|28
1621609300000|2021-05-21 15:01:40|6649.1|6646.3|6651.1|6648.3|6651.8|6649|6649.1|6646.3|351
1621623610000|2021-05-21 19:00:10|||||||||52
1621623620000|2021-05-21 19:00:20|6649.1|6646.3|6646.7|6643.9|6649.1|6646.3|6645.8|6643|458
1621609310000|2021-05-21 15:01:50|6651.6|6648.8|6652.2|6649.4|6652.2|6649.4|6651.6|6648.8|7
1621623630000|2021-05-21 19:00:30|6646.6|6643.8|6644.8|6642|6646.6|6643.8|6644.7|6641.9|33
1621623640000|2021-05-21 19:00:40|6645.2|6642.4|6645.2|6642.4|6646.2|6643.4|6644.2|6641.4|32
1621609320000|2021-05-21 15:02:00|6652.6|6649.8|6652.2|6649.4|6652.7|6649.9|6651.6|6648.8|11
1621623650000|2021-05-21 19:00:50|6645.1|6642.3|6645.2|6642.4|6645.2|6642.4|6644.3|6641.5|4
1621609330000|2021-05-21 15:02:10|6652.1|6649.3|6652.6|6649.8|6653.6|6650.8|6651.6|6648.8|20
1621623660000|2021-05-21 19:01:00|6645.3|6642.5|6643.7|6640.9|6645.3|6642.5|6643.2|6640.4|74
1621623670000|2021-05-21 19:01:10|6643.6|6640.8|6644.3|6641.5|6644.3|6641.5|6643.2|6640.4|32
1621609340000|2021-05-21 15:02:20|6652.2|6649.4|6652.2|6649.4|6652.2|6649.4|6651.8|6649|91
1621623680000|2021-05-21 19:01:20|6644.2|6641.4|6644.7|6641.9|6644.8|6642|6644.2|6641.4|9
1621623690000|2021-05-21 19:01:30|6644.3|6641.5|6644.7|6641.9|6645.2|6642.4|6644.3|6641.5|7
1621609350000|2021-05-21 15:02:30|6652.1|6649.3|6651.8|6649|6652.2|6649.4|6651.7|6648.9|55
1621623700000|2021-05-21 19:01:40|6644.2|6641.4|6644.3|6641.5|6644.3|6641.5|6644.2|6641.4|14
1621609360000|2021-05-21 15:02:40|6652.6|6649.8|6653.8|6651|6653.8|6651|6652.6|6649.8|139
1621623710000|2021-05-21 19:01:50|6644.2|6641.4|6644.1|6641.3|6644.2|6641.4|6644.1|6641.3|4
1621623720000|2021-05-21 19:02:00|6643.7|6640.9|6646.7|6643.9|6647.2|6644.4|6643.7|6640.9|245
1621609370000|2021-05-21 15:02:50|6653.6|6650.8|6656.7|6653.9|6656.8|6654|6653.6|6650.8|196
1621623730000|2021-05-21 19:02:10|6645.2|6642.4|6644.7|6641.9|6645.2|6642.4|6643.7|6640.9|29
1621623740000|2021-05-21 19:02:20|6644.2|6641.4|6644.2|6641.4|6644.3|6641.5|6643.7|6640.9|19
1621609380000|2021-05-21 15:03:00|6656.8|6654|6656.9|6654.1|6658.8|6656|6656.8|6654|175
1621623750000|2021-05-21 19:02:30|6643.7|6640.9|6644.3|6641.5|6644.3|6641.5|6643.7|6640.9|4
1621623760000|2021-05-21 19:02:40|6644.2|6641.4|6644.1|6641.3|6645.2|6642.4|6643.2|6640.4|184
1621609390000|2021-05-21 15:03:10|6657|6654.2|6658.8|6656|6658.8|6656|6657|6654.2|12
1621623770000|2021-05-21 19:02:50|6643.2|6640.4|6642.7|6639.9|6643.7|6640.9|6642.7|6639.9|23
1621623780000|2021-05-21 19:03:00|6642.6|6639.8|6642.7|6639.9|6643.2|6640.4|6642.2|6639.4|23
1621609400000|2021-05-21 15:03:20|6658.4|6655.6|6658|6655.2|6658.4|6655.6|6658|6655.2|46
1621623790000|2021-05-21 19:03:10|6642.8|6640|6642.7|6639.9|6642.8|6640|6642.7|6639.9|6
1621623800000|2021-05-21 19:03:20|6642.6|6639.8|6642.3|6639.5|6642.7|6639.9|6641.3|6638.5|23
1621609410000|2021-05-21 15:03:30|6658.4|6655.6|6656.8|6654|6658.4|6655.6|6654.8|6652|88
1621623810000|2021-05-21 19:03:30|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.2|6639.4|5
1621609420000|2021-05-21 15:03:40|6657.3|6654.5|6656.8|6654|6657.4|6654.6|6656.8|6654|28
1621623820000|2021-05-21 19:03:40|6642.8|6640|6642.1|6639.3|6642.8|6640|6642.1|6639.3|16
1621623830000|2021-05-21 19:03:50|6641.8|6639|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|18
1621609430000|2021-05-21 15:03:50|6657.3|6654.5|6657.3|6654.5|6657.8|6655|6656.8|6654|52
1621623840000|2021-05-21 19:04:00|6641.6|6638.8|6639.3|6636.5|6641.7|6638.9|6639.1|6636.3|205
1621623850000|2021-05-21 19:04:10|6639.7|6636.9|6640.2|6637.4|6640.7|6637.9|6639.7|6636.9|11
1621609440000|2021-05-21 15:04:00|6656.9|6654.1|6657.3|6654.5|6657.3|6654.5|6656.3|6653.5|20
1621623860000|2021-05-21 19:04:20|6639.8|6637|6640.7|6637.9|6640.7|6637.9|6639.7|6636.9|16
1621623870000|2021-05-21 19:04:30|6640.2|6637.4|6640.3|6637.5|6640.3|6637.5|6639.3|6636.5|42
1621609450000|2021-05-21 15:04:10|6656.8|6654|6657.9|6655.1|6658.8|6656|6656.8|6654|68
1621623880000|2021-05-21 19:04:40|6640.7|6637.9|6640.7|6637.9|6641.2|6638.4|6640.3|6637.5|11
1621609460000|2021-05-21 15:04:20|6658.4|6655.6|6661.3|6658.5|6661.8|6659|6658.3|6655.5|127
1621623890000|2021-05-21 19:04:50|6640.8|6638|6641.3|6638.5|6641.7|6638.9|6640.3|6637.5|185
1621623900000|2021-05-21 19:05:00|6641.7|6638.9|6640.7|6637.9|6642.8|6640|6640.7|6637.9|29
1621609470000|2021-05-21 15:04:30|6661.4|6658.6|6662.9|6660.1|6664.9|6662.1|6661.4|6658.6|195
1621623910000|2021-05-21 19:05:10|6640.2|6637.4|6639.7|6636.9|6640.2|6637.4|6639.2|6636.4|23
1621623920000|2021-05-21 19:05:20|6639.6|6636.8|6638.7|6635.9|6639.8|6637|6638.7|6635.9|40
1621609480000|2021-05-21 15:04:40|6662.8|6660|6659.8|6657|6662.8|6660|6659.8|6657|20
1621623930000|2021-05-21 19:05:30|6638.2|6635.4|6639.7|6636.9|6639.7|6636.9|6637.7|6634.9|114
1621623940000|2021-05-21 19:05:40|6639.6|6636.8|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|128
1621609490000|2021-05-21 15:04:50|6659.9|6657.1|6658.7|6655.9|6660.8|6658|6658.7|6655.9|39
1621623950000|2021-05-21 19:05:50|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|2
1621609500000|2021-05-21 15:05:00|6658.3|6655.5|6656.6|6653.8|6659.9|6657.1|6656.6|6653.8|838
1621623960000|2021-05-21 19:06:00|6638.8|6636|6640.2|6637.4|6640.7|6637.9|6638.7|6635.9|117
1621623970000|2021-05-21 19:06:10|6640.4|6637.6|6641.9|6639.1|6644.2|6641.4|6640.4|6637.6|103
1621609510000|2021-05-21 15:05:10|6656.2|6653.4|6655.7|6652.9|6657.1|6654.3|6655.7|6652.9|15
1621623980000|2021-05-21 19:06:20|6642.7|6639.9|6641.7|6638.9|6642.7|6639.9|6641.2|6638.4|26
1621623990000|2021-05-21 19:06:30|6641.6|6638.8|6642.2|6639.4|6642.2|6639.4|6641.3|6638.5|3
1621609520000|2021-05-21 15:05:20|6655.8|6653|6655.7|6652.9|6656.6|6653.8|6654.7|6651.9|13
1621624000000|2021-05-21 19:06:40|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|3
1621624010000|2021-05-21 19:06:50|6641.7|6638.9|6642.2|6639.4|6642.8|6640|6641.3|6638.5|223
1621609530000|2021-05-21 15:05:30|6655.6|6652.8|6656.6|6653.8|6657.2|6654.4|6655.6|6652.8|46
1621624020000|2021-05-21 19:07:00|6641.8|6639|6640.7|6637.9|6642.7|6639.9|6639.7|6636.9|210
1621624030000|2021-05-21 19:07:10|6641.2|6638.4|6643.2|6640.4|6643.2|6640.4|6641.2|6638.4|21
1621609540000|2021-05-21 15:05:40|6656.8|6654|6657.7|6654.9|6658.2|6655.4|6656.2|6653.4|42
1621624040000|2021-05-21 19:07:20|6643.1|6640.3|6642.7|6639.9|6643.2|6640.4|6642.7|6639.9|5
1621609550000|2021-05-21 15:05:50|6657.2|6654.4|6657.8|6655|6658.2|6655.4|6657.2|6654.4|8
1621624070000|2021-05-21 19:07:50|6642.2|6639.4|6643.1|6640.3|6643.2|6640.4|6642.2|6639.4|5
1621624080000|2021-05-21 19:08:00|6642.7|6639.9|6642.7|6639.9|6643.2|6640.4|6642.7|6639.9|4
1621609560000|2021-05-21 15:06:00|6658.6|6655.8|6657.8|6655|6658.6|6655.8|6657.6|6654.8|15
1621624090000|2021-05-21 19:08:10|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6642.2|6639.4|79
1621624100000|2021-05-21 19:08:20|6643.1|6640.3|6642.7|6639.9|6643.1|6640.3|6642.7|6639.9|73
1621609570000|2021-05-21 15:06:10|6658.8|6656|6658.7|6655.9|6659.2|6656.4|6656.6|6653.8|19
1621624120000|2021-05-21 19:08:40|6642.2|6639.4|6642.3|6639.5|6642.7|6639.9|6641.8|6639|6
1621624130000|2021-05-21 19:08:50|6642.7|6639.9|6642.7|6639.9|6643.1|6640.3|6642.4|6639.6|14
1621609580000|2021-05-21 15:06:20|6659.2|6656.4|6658.8|6656|6659.2|6656.4|6658.6|6655.8|16
1621624140000|2021-05-21 19:09:00|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|0
1621624150000|2021-05-21 19:09:10|6641.8|6639|6639.7|6636.9|6641.8|6639|6639.2|6636.4|75
1621609590000|2021-05-21 15:06:30|6659.2|6656.4|6659.7|6656.9|6659.8|6657|6657.2|6654.4|59
1621624160000|2021-05-21 19:09:20|6639.8|6637|6639.7|6636.9|6640.1|6637.3|6639.7|6636.9|19
1621609600000|2021-05-21 15:06:40|6659.8|6657|6659.7|6656.9|6659.8|6657|6659.7|6656.9|19
1621624170000|2021-05-21 19:09:30|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|4
1621624180000|2021-05-21 19:09:40|6639.3|6636.5|6639.7|6636.9|6639.7|6636.9|6639.3|6636.5|1
1621609610000|2021-05-21 15:06:50|6659.8|6657|6659.6|6656.8|6659.8|6657|6659.2|6656.4|34
1621624190000|2021-05-21 19:09:50|6639.2|6636.4|6639.7|6636.9|6639.7|6636.9|6639.2|6636.4|3
1621624200000|2021-05-21 19:10:00|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6638.8|6636|31
1621609620000|2021-05-21 15:07:00|6659.2|6656.4|6658.2|6655.4|6659.7|6656.9|6657.2|6654.4|93
1621624210000|2021-05-21 19:10:10|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|24
1621624220000|2021-05-21 19:10:20|6640.7|6637.9|6641.3|6638.5|6641.3|6638.5|6640.7|6637.9|11
1621609630000|2021-05-21 15:07:10|6658.8|6656|6658.6|6655.8|6659.2|6656.4|6657.6|6654.8|24
1621624230000|2021-05-21 19:10:30|6641.7|6638.9|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|3
1621624240000|2021-05-21 19:10:40|6642.2|6639.4|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|5
1621609640000|2021-05-21 15:07:20|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|4
1621624250000|2021-05-21 19:10:50|6641.8|6639|6643.3|6640.5|6643.7|6640.9|6641.7|6638.9|22
1621624260000|2021-05-21 19:11:00|6643.7|6640.9|6642.8|6640|6643.7|6640.9|6642.8|6640|34
1621609650000|2021-05-21 15:07:30|6657.8|6655|6657.6|6654.8|6657.8|6655|6657.6|6654.8|10
1621624270000|2021-05-21 19:11:10|6643.2|6640.4|6643.7|6640.9|6644.2|6641.4|6643.2|6640.4|17
1621609660000|2021-05-21 15:07:40|6657.2|6654.4|6655.6|6652.8|6657.2|6654.4|6655.6|6652.8|32
1621624280000|2021-05-21 19:11:20|6643.6|6640.8|6643.7|6640.9|6644.2|6641.4|6643.2|6640.4|40
1621624290000|2021-05-21 19:11:30|6643.8|6641|6643.7|6640.9|6644.2|6641.4|6642.2|6639.4|111
1621609670000|2021-05-21 15:07:50|6655.2|6652.4|6656.2|6653.4|6656.6|6653.8|6655.2|6652.4|76
1621624300000|2021-05-21 19:11:40|6643.8|6641|6644.7|6641.9|6645.2|6642.4|6643.8|6641|15
1621624310000|2021-05-21 19:11:50|6644.6|6641.8|6644.2|6641.4|6644.7|6641.9|6644.2|6641.4|13
1621609680000|2021-05-21 15:08:00|6656.1|6653.3|6657.7|6654.9|6657.7|6654.9|6655.6|6652.8|65
1621624320000|2021-05-21 19:12:00|6643.4|6640.6|6643.7|6640.9|6643.7|6640.9|6643.3|6640.5|12
1621624330000|2021-05-21 19:12:10|||||||||3
1621609690000|2021-05-21 15:08:10|6657.8|6653.8|6652.8|6650|6657.8|6653.8|6652.2|6649.4|271
1621624350000|2021-05-21 19:12:30|6643.8|6641|6645.3|6642.5|6645.3|6642.5|6643.8|6641|5
1621609700000|2021-05-21 15:08:20|6653.2|6650.4|6653.2|6650.4|6653.7|6650.9|6653.2|6650.4|15
1621624360000|2021-05-21 19:12:40|6645.8|6643|6645.6|6642.8|6645.8|6643|6645.6|6642.8|4
1621624370000|2021-05-21 19:12:50|6644.7|6641.9|6644.8|6642|6644.8|6642|6644.7|6641.9|1
1621609710000|2021-05-21 15:08:30|6652.6|6649.8|6652.6|6649.8|6652.8|6650|6651.8|6649|17
1621624380000|2021-05-21 19:13:00|6645.2|6642.4|6646|6643.2|6646.2|6643.4|6644.8|6642|30
1621624390000|2021-05-21 19:13:10|6645.2|6642.4|6642.8|6640|6645.2|6642.4|6642.7|6639.9|10
1621609720000|2021-05-21 15:08:40|6652.2|6649.4|6651.2|6648.4|6652.2|6649.4|6650.2|6647.4|90
1621624400000|2021-05-21 19:13:20|6643.7|6640.9|6644.3|6641.5|6644.3|6641.5|6643.2|6640.4|2
1621624410000|2021-05-21 19:13:30|6643.8|6641|6644.7|6641.9|6644.8|6642|6643.8|6641|4
1621609730000|2021-05-21 15:08:50|6651.6|6648.8|6650.6|6647.8|6651.6|6648.8|6650.2|6647.4|55
1621624420000|2021-05-21 19:13:40|6644.8|6642|6644.2|6641.4|6645.2|6642.4|6643.7|6640.9|7
1621624440000|2021-05-21 19:14:00|6644|6641.2|6643.2|6640.4|6644|6641.2|6643.2|6640.4|4
1621609740000|2021-05-21 15:09:00|6650.8|6648|6650.7|6647.9|6651.7|6648.9|6650.6|6647.8|17
1621624450000|2021-05-21 19:14:10|6644|6641.2|6644.2|6641.4|6644.2|6641.4|6644|6641.2|5
1621609750000|2021-05-21 15:09:10|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|6649.2|6646.4|55
1621624460000|2021-05-21 19:14:20|6645.2|6642.4|6644.2|6641.4|6645.2|6642.4|6644.2|6641.4|17
1621624480000|2021-05-21 19:14:40|||||||||1
1621609760000|2021-05-21 15:09:20|6649.1|6646.3|6648.8|6646|6649.1|6646.3|6648.8|6646|56
1621624490000|2021-05-21 19:14:50|6642.8|6640|6642.9|6640.1|6642.9|6640.1|6642.8|6640|1
1621624500000|2021-05-21 19:15:00|6643.3|6640.5|6643.7|6640.9|6643.7|6640.9|6642.2|6639.4|38
1621609770000|2021-05-21 15:09:30|6649.6|6646.8|6647.8|6645|6649.6|6646.8|6647.2|6644.4|114
1621624510000|2021-05-21 19:15:10|||||||||61
1621624520000|2021-05-21 19:15:20|6643.8|6641|6644.2|6641.4|6644.2|6641.4|6643.8|6641|1
1621609780000|2021-05-21 15:09:40|6648.6|6645.8|6649.2|6646.4|6650.2|6647.4|6648.6|6645.8|8
1621624530000|2021-05-21 19:15:30|6644.6|6641.8|6644.7|6641.9|6644.8|6642|6644.2|6641.4|6
1621624540000|2021-05-21 19:15:40|6645.2|6642.4|6645.7|6642.9|6645.7|6642.9|6645.2|6642.4|1
1621609790000|2021-05-21 15:09:50|6649.3|6646.5|6650.7|6647.9|6650.7|6647.9|6648.2|6645.4|80
1621624560000|2021-05-21 19:16:00|6645.8|6643|6646.2|6643.4|6646.2|6643.4|6645.7|6642.9|3
1621609800000|2021-05-21 15:10:00|6651.2|6648.4|6655.2|6652.4|6655.2|6652.4|6651.2|6648.4|54
1621624580000|2021-05-21 19:16:20|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|2
1621624590000|2021-05-21 19:16:30|6644.7|6641.9|6643.8|6641|6644.8|6642|6642.8|6640|19
1621609810000|2021-05-21 15:10:10|6655.3|6652.5|6657.2|6654.4|6657.7|6654.9|6655.3|6652.5|20
1621624610000|2021-05-21 19:16:50|6644.3|6641.5|6644.2|6641.4|6644.3|6641.5|6644.2|6641.4|0
1621609820000|2021-05-21 15:10:20|6657.8|6655|6656.6|6653.8|6657.8|6655|6656.6|6653.8|14
1621624620000|2021-05-21 19:17:00|6643.8|6641|6644.2|6641.4|6644.3|6641.5|6643.8|6641|1
1621624630000|2021-05-21 19:17:10|6643.7|6640.9|6643.2|6640.4|6644.2|6641.4|6642.2|6639.4|369
1621609830000|2021-05-21 15:10:30|6656.2|6653.4|6653.7|6650.9|6656.2|6653.4|6653.7|6650.9|26
1621624640000|2021-05-21 19:17:20|6643.4|6640.6|6642.2|6639.4|6643.4|6640.6|6642.2|6639.4|23
1621624650000|2021-05-21 19:17:30|6642.3|6639.5|6642.7|6639.9|6642.8|6640|6642.3|6639.5|9
1621609840000|2021-05-21 15:10:40|6654.2|6651.4|6652.6|6649.8|6654.6|6651.8|6652.6|6649.8|22
1621624670000|2021-05-21 19:17:50|6642.6|6639.8|6642.2|6639.4|6642.6|6639.8|6642.2|6639.4|18
1621624680000|2021-05-21 19:18:00|6641.8|6639|6641.2|6638.4|6641.8|6639|6641.2|6638.4|7
1621609850000|2021-05-21 15:10:50|6652.2|6649.4|6651.4|6648.6|6652.2|6649.4|6651.2|6648.4|61
1621624700000|2021-05-21 19:18:20|6641.7|6638.9|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|4
1621609860000|2021-05-21 15:11:00|6650.6|6647.8|6652.1|6649.3|6652.6|6649.8|6650.6|6647.8|27
1621624710000|2021-05-21 19:18:30|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|124
1621624720000|2021-05-21 19:18:40|6642.3|6639.5|6642.2|6639.4|6642.7|6639.9|6641.8|6639|1
1621609870000|2021-05-21 15:11:10|6652.2|6649.4|6654.2|6651.4|6654.2|6651.4|6652.2|6649.4|259
1621624730000|2021-05-21 19:18:50|6643.2|6640.4|6644.1|6641.3|6644.1|6641.3|6643.2|6640.4|3
1621624740000|2021-05-21 19:19:00|6643.7|6640.9|6643.2|6640.4|6643.7|6640.9|6643.2|6640.4|0
1621609880000|2021-05-21 15:11:20|6653.8|6651|6653.8|6651|6653.8|6651|6652.8|6650|27
1621624750000|2021-05-21 19:19:10|6643.1|6640.3|6642.8|6640|6643.1|6640.3|6642.8|6640|0
1621624760000|2021-05-21 19:19:20|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|1
1621609890000|2021-05-21 15:11:30|6654.7|6651.9|6657.2|6654.4|6657.6|6654.8|6654.7|6651.9|27
1621624770000|2021-05-21 19:19:30|6642.8|6640|6643.4|6640.6|6643.4|6640.6|6642.7|6639.9|25
1621624780000|2021-05-21 19:19:40|6643.8|6641|6644.2|6641.4|6644.2|6641.4|6643.8|6641|2
1621609900000|2021-05-21 15:11:40|6656.7|6653.9|6656.8|6654|6656.8|6654|6656.7|6653.9|1
1621624800000|2021-05-21 19:20:00|6643.8|6641|6644.8|6642|6644.8|6642|6643.8|6641|15
1621609910000|2021-05-21 15:11:50|6657.2|6654.4|6655.7|6652.9|6657.6|6654.8|6655.7|6652.9|41
1621624810000|2021-05-21 19:20:10|6645.2|6642.4|6645.8|6643|6645.8|6643|6645.2|6642.4|7
1621624820000|2021-05-21 19:20:20|6646.6|6643.8|6646.8|6644|6646.8|6644|6646.6|6643.8|9
1621609920000|2021-05-21 15:12:00|6655.6|6652.8|6656.6|6653.8|6656.7|6653.9|6655.6|6652.8|7
1621624830000|2021-05-21 19:20:30|6647.6|6644.8|6647.3|6644.5|6647.7|6644.9|6647.2|6644.4|2
1621624840000|2021-05-21 19:20:40|6647.2|6644.4|6647.2|6644.4|6647.3|6644.5|6647.2|6644.4|1
1621609930000|2021-05-21 15:12:10|6656.7|6653.9|6656.1|6653.3|6656.7|6653.9|6656.1|6653.3|13
1621624850000|2021-05-21 19:20:50|6647.3|6644.5|6647.2|6644.4|6647.3|6644.5|6647.2|6644.4|0
1621624860000|2021-05-21 19:21:00|6646.8|6644|6647.3|6644.5|6647.3|6644.5|6646.8|6644|3
1621609940000|2021-05-21 15:12:20|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.1|6653.3|0
1621624870000|2021-05-21 19:21:10|6647.4|6644.6|6649.3|6646.5|6649.8|6647|6647.3|6644.5|17
1621609950000|2021-05-21 15:12:30|6655.6|6652.8|6654.6|6651.8|6655.6|6652.8|6653.6|6650.8|33
1621624880000|2021-05-21 19:21:20|6648.9|6646.1|6648.7|6645.9|6648.9|6646.1|6648.7|6645.9|2
1621624890000|2021-05-21 19:21:30|6648.3|6645.5|6648.4|6645.6|6648.4|6645.6|6648.3|6645.5|0
1621609960000|2021-05-21 15:12:40|6655.1|6652.3|6654.6|6651.8|6655.2|6652.4|6654.6|6651.8|9
1621624900000|2021-05-21 19:21:40|6648.3|6645.5|6648.4|6645.6|6648.4|6645.6|6648.3|6645.5|0
1621624910000|2021-05-21 19:21:50|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6647.7|6644.9|0
1621609970000|2021-05-21 15:12:50|6654.7|6651.9|6654.6|6651.8|6654.7|6651.9|6654.1|6651.3|13
1621624920000|2021-05-21 19:22:00|6647.3|6644.5|6647.8|6645|6647.9|6645.1|6647.3|6644.5|0
1621624930000|2021-05-21 19:22:10|6649|6646.2|6647.9|6645.1|6649.2|6646.4|6647.9|6645.1|4
1621609980000|2021-05-21 15:13:00|6654.1|6651.3|6653.6|6650.8|6654.6|6651.8|6653.6|6650.8|11
1621624940000|2021-05-21 19:22:20|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|0
1621609990000|2021-05-21 15:13:10|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6652.1|6649.3|19
1621624950000|2021-05-21 19:22:30|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.2|6645.4|9
1621624960000|2021-05-21 19:22:40|6648.6|6645.8|6647.8|6645|6648.6|6645.8|6647.7|6644.9|0
1621610000000|2021-05-21 15:13:20|6653.6|6650.8|6654.2|6651.4|6654.6|6651.8|6653.6|6650.8|22
1621624980000|2021-05-21 19:23:00|||||||||1
1621624990000|2021-05-21 19:23:10|6647.2|6644.4|6647.8|6645|6647.8|6645|6647.2|6644.4|4
1621610010000|2021-05-21 15:13:30|6654.1|6651.3|6654.6|6651.8|6654.7|6651.9|6654.1|6651.3|15
1621625000000|2021-05-21 19:23:20|6647.9|6645.1|6648.7|6645.9|6648.7|6645.9|6647.8|6645|1
1621625010000|2021-05-21 19:23:30|6648.6|6645.8|6647.8|6645|6648.6|6645.8|6647.8|6645|10
1621610020000|2021-05-21 15:13:40|6654.8|6652|6655|6652.2|6657.6|6654.8|6653.6|6650.8|70
1621625030000|2021-05-21 19:23:50|6647.9|6645.1|6647.9|6645.1|6648.3|6645.5|6647.8|6645|0
1621610030000|2021-05-21 15:13:50|6654.6|6651.8|6655.1|6652.3|6655.6|6652.8|6654.6|6651.8|6
1621625040000|2021-05-21 19:24:00|6648.3|6645.5|6649.7|6646.9|6649.8|6647|6648.3|6645.5|8
1621625050000|2021-05-21 19:24:10|6649.2|6646.4|6647.8|6645|6649.2|6646.4|6647.8|6645|1
1621610040000|2021-05-21 15:14:00|6654.1|6651.3|6653.7|6650.9|6655.6|6652.8|6653.6|6650.8|58
1621625070000|2021-05-21 19:24:30|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|0
1621625080000|2021-05-21 19:24:40|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|0
1621610050000|2021-05-21 15:14:10|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6652.6|6649.8|40
1621625090000|2021-05-21 19:24:50|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6647.8|6645|2
1621625100000|2021-05-21 19:25:00|6649.8|6647|6650.3|6647.5|6650.4|6647.6|6649.8|6647|12
1621610060000|2021-05-21 15:14:20|6654.6|6651.8|6656.1|6653.3|6656.6|6653.8|6654.1|6651.3|26
1621625110000|2021-05-21 19:25:10|6650.2|6647.4|6648.7|6645.9|6650.2|6647.4|6648.7|6645.9|3
1621610070000|2021-05-21 15:14:30|6654.6|6651.8|6654.9|6652.1|6655.2|6652.4|6654.6|6651.8|66
1621625120000|2021-05-21 19:25:20|6648.8|6646|6648.7|6645.9|6648.8|6646|6648.7|6645.9|0
1621625130000|2021-05-21 19:25:30|6648.3|6645.5|6649.4|6646.6|6649.4|6646.6|6648.3|6645.5|14
1621610080000|2021-05-21 15:14:40|6654|6651.2|6652.7|6649.9|6654|6651.2|6652.6|6649.8|17
1621625140000|2021-05-21 19:25:40|6649.8|6647|6649.8|6647|6649.8|6647|6649.7|6646.9|0
1621625150000|2021-05-21 19:25:50|6649.7|6646.9|6649.7|6646.9|6649.8|6647|6649.7|6646.9|0
1621610090000|2021-05-21 15:14:50|6653.6|6650.8|6654.6|6651.8|6654.6|6651.8|6650.6|6647.8|700
1621625160000|2021-05-21 19:26:00|6649.8|6647|6649.7|6646.9|6649.8|6647|6649.7|6646.9|2
1621610100000|2021-05-21 15:15:00|6654.7|6651.9|6654.7|6651.9|6655.6|6652.8|6653.6|6650.8|75
1621625170000|2021-05-21 19:26:10|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|1
1621625190000|2021-05-21 19:26:30|6648.8|6646|6647.3|6644.5|6648.8|6646|6647.3|6644.5|12
1621610110000|2021-05-21 15:15:10|6654.6|6651.8|6655.6|6652.8|6655.6|6652.8|6653.2|6650.4|18
1621625200000|2021-05-21 19:26:40|6647.9|6645.1|6647.7|6644.9|6648.3|6645.5|6647.7|6644.9|14
1621625210000|2021-05-21 19:26:50|6647.8|6645|6647.8|6645|6647.8|6645|6647.7|6644.9|0
1621610120000|2021-05-21 15:15:20|6655.5|6652.7|6656|6653.2|6656.6|6653.8|6655.2|6652.4|35
1621625220000|2021-05-21 19:27:00|6647.2|6644.4|6647.7|6644.9|6647.7|6644.9|6647.2|6644.4|3
1621625240000|2021-05-21 19:27:20|6647.8|6645|6647.7|6644.9|6647.8|6645|6647.7|6644.9|0
1621610130000|2021-05-21 15:15:30|6655.6|6652.8|6650|6647.2|6655.6|6652.8|6649.1|6646.3|1416
1621625250000|2021-05-21 19:27:30|6646.9|6644.1|6646.8|6644|6646.9|6644.1|6646.8|6644|2
1621610140000|2021-05-21 15:15:40|6650.4|6647.6|6651.4|6648.6|6651.4|6648.6|6650.4|6647.6|36
1621625260000|2021-05-21 19:27:40|6646.7|6643.9|6647.4|6644.6|6647.4|6644.6|6646.7|6643.9|13
1621625270000|2021-05-21 19:27:50|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|23
1621610150000|2021-05-21 15:15:50|6651|6648.2|6650.4|6647.6|6652.4|6649.6|6650|6647.2|333
1621625280000|2021-05-21 19:28:00|6647.4|6644.6|6647.8|6645|6648.4|6645.6|6647.3|6644.5|5
1621625290000|2021-05-21 19:28:10|6647.9|6645.1|6648.3|6645.5|6648.3|6645.5|6647.9|6645.1|0
1621610160000|2021-05-21 15:16:00|6650.6|6647.8|6652|6649.2|6652.4|6649.6|6650.6|6647.8|23
1621625300000|2021-05-21 19:28:20|6648.9|6646.1|6648.8|6646|6648.9|6646.1|6648.8|6646|21
1621625310000|2021-05-21 19:28:30|6648.7|6645.9|6648.8|6646|6648.8|6646|6648.7|6645.9|0
1621610170000|2021-05-21 15:16:10|6651.6|6648.8|6649.6|6646.8|6651.6|6648.8|6649.5|6646.7|40
1621625340000|2021-05-21 19:29:00|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6648.3|6645.5|1
1621625350000|2021-05-21 19:29:10|6648.8|6646|6648.8|6646|6648.8|6646|6648.8|6646|0
1621610180000|2021-05-21 15:16:20|6649.5|6646.7|6647.6|6644.8|6649.6|6646.8|6646.6|6643.8|42
1621625380000|2021-05-21 19:29:40|6648.4|6645.6|6647.9|6645.1|6648.4|6645.6|6647.9|6645.1|6
1621610190000|2021-05-21 15:16:30|6648.1|6645.3|6648.6|6645.8|6649.6|6646.8|6648.1|6645.3|103
1621625400000|2021-05-21 19:30:00|6648.3|6645.5|6647.8|6645|6648.4|6645.6|6647.3|6644.5|5
1621625410000|2021-05-21 19:30:10|6647.7|6644.9|6646.8|6644|6647.7|6644.9|6646.7|6643.9|3
1621610200000|2021-05-21 15:16:40|6648.2|6645.4|6648.6|6645.8|6649.2|6646.4|6648.2|6645.4|13
1621625420000|2021-05-21 19:30:20|6647.7|6644.9|6648.3|6645.5|6648.3|6645.5|6647.4|6644.6|11
1621625430000|2021-05-21 19:30:30|6648.4|6645.6|6648.8|6646|6649.2|6646.4|6648.3|6645.5|2
1621610210000|2021-05-21 15:16:50|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649.1|6646.3|12
1621625440000|2021-05-21 19:30:40|6648.9|6646.1|6650.7|6647.9|6650.8|6648|6648.9|6646.1|4
1621625450000|2021-05-21 19:30:50|6650|6647.2|6652.8|6650|6652.9|6650.1|6650|6647.2|29
1621610220000|2021-05-21 15:17:00|6650|6647.2|6649.6|6646.8|6650.6|6647.8|6649.4|6646.6|38
1621625460000|2021-05-21 19:31:00|6652.4|6649.6|6652.8|6650|6653.4|6650.6|6652.3|6649.5|8
1621625490000|2021-05-21 19:31:30|6652.7|6649.9|6652.8|6650|6652.8|6650|6651.9|6649.1|2
1621610230000|2021-05-21 15:17:10|6650.5|6647.7|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|11
1621625510000|2021-05-21 19:31:50|6652.7|6649.9|6653.2|6650.4|6653.2|6650.4|6651.8|6649|12
1621610240000|2021-05-21 15:17:20|6648.6|6645.8|6648.8|6646|6649.6|6646.8|6648.1|6645.3|73
1621625520000|2021-05-21 19:32:00|6652.8|6650|6653.4|6650.6|6653.4|6650.6|6652.8|6650|2
1621625530000|2021-05-21 19:32:10|6653.3|6650.5|6652.8|6650|6653.3|6650.5|6652.8|6650|1
1621610250000|2021-05-21 15:17:30|6649.2|6646.4|6649|6646.2|6649.2|6646.4|6648.8|6646|15
1621625540000|2021-05-21 19:32:20|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|8
1621625550000|2021-05-21 19:32:30|||||||||1
1621610260000|2021-05-21 15:17:40|6648.6|6645.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|6
1621625560000|2021-05-21 19:32:40|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|3
1621625570000|2021-05-21 19:32:50|6654.3|6651.5|6654.2|6651.4|6654.3|6651.5|6654.2|6651.4|7
1621610270000|2021-05-21 15:17:50|6649.6|6646.8|6650|6647.2|6650.5|6647.7|6649|6646.2|9
1621625590000|2021-05-21 19:33:10|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|1
1621625600000|2021-05-21 19:33:20|6654.8|6652|6654.4|6651.6|6655.2|6652.4|6654.3|6651.5|11
1621610280000|2021-05-21 15:18:00|6650.2|6647.4|6654|6651.2|6654.6|6651.8|6650.2|6647.4|119
1621625610000|2021-05-21 19:33:30|6654.8|6652|6655.4|6652.6|6655.4|6652.6|6654.3|6651.5|11
1621610290000|2021-05-21 15:18:10|6653.6|6650.8|6653|6650.2|6654|6651.2|6653|6650.2|26
1621625620000|2021-05-21 19:33:40|6656.4|6653.6|6655.9|6653.1|6656.8|6654|6655.8|6653|6
1621625640000|2021-05-21 19:34:00|6656.3|6653.5|6656.2|6653.4|6656.8|6654|6656.2|6653.4|0
1621610300000|2021-05-21 15:18:20|6653.6|6650.8|6653.1|6650.3|6653.6|6650.8|6652.6|6649.8|15
1621625650000|2021-05-21 19:34:10|6655.8|6653|6656.4|6653.6|6656.4|6653.6|6655.8|6653|2
1621625670000|2021-05-21 19:34:30|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|0
1621610310000|2021-05-21 15:18:30|6653.5|6650.7|6652.1|6649.3|6653.6|6650.8|6652|6649.2|64
1621625690000|2021-05-21 19:34:50|6657.3|6654.5|6658.2|6655.4|6658.2|6655.4|6657.2|6654.4|6
1621625700000|2021-05-21 19:35:00|6657.8|6655|6657.8|6655|6658.3|6655.5|6657.8|6655|3
1621610320000|2021-05-21 15:18:40|6652.4|6649.6|6650|6647.2|6652.5|6649.7|6649.6|6646.8|29
1621625710000|2021-05-21 19:35:10|6657.3|6654.5|6657.8|6655|6657.8|6655|6657.3|6654.5|2
1621610330000|2021-05-21 15:18:50|6650.5|6647.7|6650.6|6647.8|6651|6648.2|6650.5|6647.7|2
1621625720000|2021-05-21 19:35:20|6658.2|6655.4|6659.8|6657|6659.8|6657|6658.2|6655.4|12
1621610340000|2021-05-21 15:19:00|6651|6648.2|6650.4|6647.6|6651|6648.2|6650|6647.2|1
1621625740000|2021-05-21 19:35:40|6659.2|6656.4|6659.8|6657|6659.8|6657|6659.2|6656.4|2
1621610350000|2021-05-21 15:19:10|6650|6647.2|6648.6|6645.8|6651.4|6648.6|6648.5|6645.7|51
1621625760000|2021-05-21 19:36:00|6659.9|6657.1|6659.8|6657|6659.9|6657.1|6659.8|6657|0
1621610360000|2021-05-21 15:19:20|6649.4|6646.6|6649.4|6646.6|6649.6|6646.8|6649|6646.2|12
1621625770000|2021-05-21 19:36:10|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1621610370000|2021-05-21 15:19:30|6649|6646.2|6654.2|6651.4|6654.7|6651.9|6649|6646.2|614
1621625790000|2021-05-21 19:36:30|6659.2|6656.4|6659.7|6656.9|6659.8|6657|6659.2|6656.4|8
1621625800000|2021-05-21 19:36:40|6659.8|6657|6659.7|6656.9|6659.8|6657|6659.7|6656.9|0
1621610380000|2021-05-21 15:19:40|6654.6|6651.8|6655.6|6652.8|6655.7|6652.9|6654.6|6651.8|10
1621625810000|2021-05-21 19:36:50|6659.8|6657|6659.7|6656.9|6659.8|6657|6659.7|6656.9|2
1621625820000|2021-05-21 19:37:00|6659.8|6657|6659.8|6657|6659.8|6657|6659.7|6656.9|3
1621610390000|2021-05-21 15:19:50|6655.2|6652.4|6656.8|6654|6656.8|6654|6655.2|6652.4|26
1621625830000|2021-05-21 19:37:10|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1621625840000|2021-05-21 19:37:20|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|1
1621610400000|2021-05-21 15:20:00|6657.6|6654.8|6656.2|6653.4|6658.2|6655.4|6655.6|6652.8|25
1621625850000|2021-05-21 19:37:30|6659.4|6656.6|6658.7|6655.9|6659.4|6656.6|6658.4|6655.6|26
1621625860000|2021-05-21 19:37:40|6658.3|6655.5|6658.7|6655.9|6658.7|6655.9|6658.3|6655.5|2
1621610410000|2021-05-21 15:20:10|6656.7|6653.9|6657.7|6654.9|6657.8|6655|6656.2|6653.4|32
1621625870000|2021-05-21 19:37:50|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|3
1621610420000|2021-05-21 15:20:20|6657.8|6655|6657.6|6654.8|6657.8|6655|6657.1|6654.3|31
1621625900000|2021-05-21 19:38:20|6658.9|6656.1|6659.7|6656.9|6659.7|6656.9|6658.9|6656.1|4
1621625910000|2021-05-21 19:38:30|6658.9|6656.1|6658.4|6655.6|6658.9|6656.1|6658.3|6655.5|7
1621610430000|2021-05-21 15:20:30|6657.7|6654.9|6657.6|6654.8|6657.7|6654.9|6657.6|6654.8|8
1621625920000|2021-05-21 19:38:40|6658.8|6656|6658.3|6655.5|6658.8|6656|6658.3|6655.5|0
1621625930000|2021-05-21 19:38:50|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|0
1621610440000|2021-05-21 15:20:40|||||||||2
1621625940000|2021-05-21 19:39:00|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|2
1621625950000|2021-05-21 19:39:10|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|2
1621610450000|2021-05-21 15:20:50|6657.7|6654.9|6656.6|6653.8|6657.7|6654.9|6656.6|6653.8|39
1621625960000|2021-05-21 19:39:20|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.7|6655.9|6
1621625970000|2021-05-21 19:39:30|6658.7|6655.9|6657.4|6654.6|6658.8|6656|6657.3|6654.5|3
1621610460000|2021-05-21 15:21:00|6656.7|6653.9|6656.7|6653.9|6656.8|6654|6656.7|6653.9|8
1621625980000|2021-05-21 19:39:40|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|1
1621610470000|2021-05-21 15:21:10|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|13
1621625990000|2021-05-21 19:39:50|6656.8|6654|6657.2|6654.4|6657.2|6654.4|6656.3|6653.5|16
1621626000000|2021-05-21 19:40:00|6656.7|6653.9|6657.3|6654.5|6657.3|6654.5|6656.3|6653.5|4
1621610480000|2021-05-21 15:21:20|6656.7|6653.9|6654.6|6651.8|6656.8|6654|6654.6|6651.8|37
1621626010000|2021-05-21 19:40:10|6658.5|6655.7|6658.3|6655.5|6658.8|6656|6658.3|6655.5|10
1621626020000|2021-05-21 19:40:20|6659.1|6656.3|6657.3|6654.5|6659.1|6656.3|6657.3|6654.5|10
1621610490000|2021-05-21 15:21:30|6655.1|6652.3|6654.6|6651.8|6655.6|6652.8|6654.6|6651.8|20
1621626030000|2021-05-21 19:40:30|6657.2|6654.4|6657.3|6654.5|6657.3|6654.5|6657.2|6654.4|0
1621610500000|2021-05-21 15:21:40|6654.1|6651.3|6657.6|6654.8|6657.7|6654.9|6654.1|6651.3|75
1621626040000|2021-05-21 19:40:40|6657.7|6654.9|6657.8|6655|6657.8|6655|6657.7|6654.9|5
1621626060000|2021-05-21 19:41:00|6658.3|6655.5|6658.4|6655.6|6658.4|6655.6|6658.3|6655.5|0
1621610510000|2021-05-21 15:21:50|6657.2|6654.4|6654.6|6651.8|6657.2|6654.4|6654.6|6651.8|24
1621626070000|2021-05-21 19:41:10|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.7|6655.9|0
1621626080000|2021-05-21 19:41:20|6658.7|6655.9|6659.3|6656.5|6659.3|6656.5|6658.7|6655.9|2
1621610520000|2021-05-21 15:22:00|6654.2|6651.4|6654.2|6651.4|6655.6|6652.8|6654.1|6651.3|25
1621626090000|2021-05-21 19:41:30|6659.8|6657|6659.8|6657|6659.8|6657|6659.7|6656.9|0
1621626100000|2021-05-21 19:41:40|||||||||1
1621610530000|2021-05-21 15:22:10|6654.6|6651.8|6655.6|6652.8|6656.2|6653.4|6654.6|6651.8|89
1621626120000|2021-05-21 19:42:00|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|3
1621610540000|2021-05-21 15:22:20|6655.7|6652.9|6656.7|6653.9|6658.2|6655.4|6655.6|6652.8|56
1621626130000|2021-05-21 19:42:10|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1621626150000|2021-05-21 19:42:30|6659.2|6656.4|6659.4|6656.6|6659.4|6656.6|6659.2|6656.4|3
1621610550000|2021-05-21 15:22:30|6656.8|6654|6654.2|6651.4|6656.8|6654|6653.2|6650.4|25
1621626160000|2021-05-21 19:42:40|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|0
1621626180000|2021-05-21 19:43:00|6660.2|6657.4|6658.8|6656|6660.2|6657.4|6658.8|6656|17
1621610560000|2021-05-21 15:22:40|6654.6|6651.8|6654.6|6651.8|6655.1|6652.3|6654.6|6651.8|5
1621626200000|2021-05-21 19:43:20|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.7|6655.9|10
1621626210000|2021-05-21 19:43:30|6659.2|6656.4|6659.3|6656.5|6659.4|6656.6|6659.2|6656.4|4
1621610570000|2021-05-21 15:22:50|6654.7|6651.9|6654.1|6651.3|6655.1|6652.3|6654.1|6651.3|37
1621626220000|2021-05-21 19:43:40|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1621610580000|2021-05-21 15:23:00|6654.2|6651.4|6656.7|6653.9|6656.7|6653.9|6653.6|6650.8|65
1621626230000|2021-05-21 19:43:50|6659.2|6656.4|6659.2|6656.4|6659.3|6656.5|6659.2|6656.4|0
1621626240000|2021-05-21 19:44:00|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1621610590000|2021-05-21 15:23:10|6656.6|6653.8|6658.6|6655.8|6659.7|6656.9|6656.6|6653.8|39
1621626280000|2021-05-21 19:44:40|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.7|6655.9|0
1621626290000|2021-05-21 19:44:50|6659.2|6656.4|6659.3|6656.5|6660.2|6657.4|6659.2|6656.4|47
1621610600000|2021-05-21 15:23:20|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.2|6655.4|6
1621626300000|2021-05-21 19:45:00|6659.8|6657|6659.2|6656.4|6660.2|6657.4|6659.2|6656.4|60
1621626310000|2021-05-21 19:45:10|6659.7|6656.9|6660.7|6657.9|6660.7|6657.9|6659.7|6656.9|0
1621610610000|2021-05-21 15:23:30|6659.2|6656.4|6658.8|6656|6659.2|6656.4|6658.3|6655.5|5
1621626320000|2021-05-21 19:45:20|6660.6|6657.8|6660.2|6657.4|6660.6|6657.8|6660.2|6657.4|2
1621610620000|2021-05-21 15:23:40|6658.7|6655.9|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|16
1621626330000|2021-05-21 19:45:30|6661.2|6658.4|6660.8|6658|6661.2|6658.4|6660.7|6657.9|9
1621626340000|2021-05-21 19:45:40|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|3
1621610630000|2021-05-21 15:23:50|||||||||1
1621626350000|2021-05-21 19:45:50|||||||||1
1621626360000|2021-05-21 19:46:00|6660.8|6658|6660.7|6657.9|6660.8|6658|6660.7|6657.9|4
1621610640000|2021-05-21 15:24:00|6658.2|6655.4|6657.8|6655|6658.2|6655.4|6657.2|6654.4|41
1621626370000|2021-05-21 19:46:10|6660.4|6657.6|6660.8|6658|6660.8|6658|6660.4|6657.6|1
1621626380000|2021-05-21 19:46:20|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|0
1621610650000|2021-05-21 15:24:10|6658.7|6655.9|6661.2|6658.4|6661.7|6658.9|6658.7|6655.9|54
1621626390000|2021-05-21 19:46:30|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|0
1621626400000|2021-05-21 19:46:40|6660.2|6657.4|6659.8|6657|6660.2|6657.4|6659.8|6657|0
1621610660000|2021-05-21 15:24:20|6661.8|6659|6661.2|6658.4|6662.6|6659.8|6660.2|6657.4|66
1621626420000|2021-05-21 19:47:00|6660.6|6657.8|6660.7|6657.9|6660.8|6658|6660.6|6657.8|5
1621610670000|2021-05-21 15:24:30|6661.1|6658.3|6661.7|6658.9|6662.6|6659.8|6661.1|6658.3|32
1621626430000|2021-05-21 19:47:10|6660.8|6658|6660.8|6658|6660.8|6658|6660.7|6657.9|0
1621626440000|2021-05-21 19:47:20|6660.7|6657.9|6660.8|6658|6660.8|6658|6660.7|6657.9|0
1621610680000|2021-05-21 15:24:40|6661.8|6659|6663.7|6660.9|6664.6|6661.8|6661.1|6658.3|79
1621626450000|2021-05-21 19:47:30|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|0
1621626460000|2021-05-21 19:47:40|6660.2|6657.4|6660.4|6657.6|6660.4|6657.6|6660.2|6657.4|3
1621610690000|2021-05-21 15:24:50|6663.8|6661|6662.6|6659.8|6664.2|6661.4|6661.6|6658.8|36
1621626470000|2021-05-21 19:47:50|6660.3|6657.5|6660.7|6657.9|6660.8|6658|6660.3|6657.5|16
1621626480000|2021-05-21 19:48:00|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|3
1621610700000|2021-05-21 15:25:00|6662.2|6659.4|6660.6|6657.8|6662.6|6659.8|6660.2|6657.4|31
1621626490000|2021-05-21 19:48:10|6660.4|6657.6|6661.2|6658.4|6661.2|6658.4|6660.4|6657.6|2
1621610710000|2021-05-21 15:25:10|6660.8|6658|6660.7|6657.9|6660.8|6658|6659.2|6656.4|40
1621626500000|2021-05-21 19:48:20|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|1
1621626510000|2021-05-21 19:48:30|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|1
1621610720000|2021-05-21 15:25:20|6660.8|6658|6660.7|6657.9|6660.8|6658|6660.7|6657.9|2
1621626520000|2021-05-21 19:48:40|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|7
1621626530000|2021-05-21 19:48:50|||||||||17
1621610730000|2021-05-21 15:25:30|6660.8|6658|6661.8|6659|6661.8|6659|6660.2|6657.4|24
1621626540000|2021-05-21 19:49:00|||||||||8
1621626560000|2021-05-21 19:49:20|||||||||21
1621610740000|2021-05-21 15:25:40|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6660.6|6657.8|29
1621626570000|2021-05-21 19:49:30|6660.8|6658|6660.8|6658|6661.1|6658.3|6660.7|6657.9|2
1621626580000|2021-05-21 19:49:40|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6660.3|6657.5|10
1621610750000|2021-05-21 15:25:50|6661.1|6658.3|6661.6|6658.8|6662.6|6659.8|6658.8|6656|58
1621626590000|2021-05-21 19:49:50|6661.4|6658.6|6666.7|6663.9|6666.8|6664|6661.4|6658.6|56
1621610760000|2021-05-21 15:26:00|6661.7|6658.9|6660.7|6657.9|6661.7|6658.9|6660.7|6657.9|5
1621626600000|2021-05-21 19:50:00|6665.8|6663|6667.8|6665|6668.8|6666|6665.3|6662.5|46
1621626610000|2021-05-21 19:50:10|6667|6664.2|6665.3|6662.5|6667|6664.2|6665.3|6662.5|10
1621610770000|2021-05-21 15:26:10|6661.2|6658.4|6663.2|6660.4|6663.8|6661|6660.7|6657.9|21
1621626620000|2021-05-21 19:50:20|6665.8|6663|6665.8|6663|6665.8|6663|6665.3|6662.5|0
1621626630000|2021-05-21 19:50:30|6667.3|6664.5|6665.3|6662.5|6667.3|6664.5|6665.3|6662.5|45
1621610780000|2021-05-21 15:26:20|6665.1|6662.3|6665.6|6662.8|6667.6|6664.8|6664.6|6661.8|141
1621626640000|2021-05-21 19:50:40|6665.8|6663|6665.2|6662.4|6665.8|6663|6665.2|6662.4|9
1621626650000|2021-05-21 19:50:50|6665.3|6662.5|6666.9|6664.1|6667.3|6664.5|6665.3|6662.5|16
1621610790000|2021-05-21 15:26:30|6665.2|6662.4|6663.6|6660.8|6665.6|6662.8|6663.6|6660.8|15
1621626660000|2021-05-21 19:51:00|6666.8|6664|6665.9|6663.1|6666.8|6664|6665.4|6662.6|86
1621610800000|2021-05-21 15:26:40|6663.2|6660.4|6660.6|6657.8|6663.2|6660.4|6660.6|6657.8|88
1621626670000|2021-05-21 19:51:10|6665.8|6663|6665.5|6662.7|6665.9|6663.1|6665.5|6662.7|0
1621626680000|2021-05-21 19:51:20|6665.8|6663|6665.8|6663|6665.9|6663.1|6665.8|6663|26
1621610810000|2021-05-21 15:26:50|6659.6|6656.8|6657.6|6654.8|6659.6|6656.8|6656.7|6653.9|316
1621626690000|2021-05-21 19:51:30|6665.3|6662.5|6665.8|6663|6665.8|6663|6665.3|6662.5|0
1621626710000|2021-05-21 19:51:50|6665.4|6662.6|6665.8|6663|6665.8|6663|6665.4|6662.6|15
1621610820000|2021-05-21 15:27:00|6657.2|6654.4|6657.2|6654.4|6657.6|6654.8|6656.7|6653.9|23
1621626720000|2021-05-21 19:52:00|6665.4|6662.6|6665.8|6663|6665.9|6663.1|6665.4|6662.6|4
1621626730000|2021-05-21 19:52:10|6665.4|6662.6|6665.2|6662.4|6665.8|6663|6665.2|6662.4|22
1621610830000|2021-05-21 15:27:10|6657.1|6654.3|6656.7|6653.9|6659.2|6656.4|6656.6|6653.8|6
1621626740000|2021-05-21 19:52:20|6665.7|6662.9|6665.2|6662.4|6665.8|6663|6665.2|6662.4|4
1621610840000|2021-05-21 15:27:20|6656.8|6654|6655.6|6652.8|6657.6|6654.8|6655.6|6652.8|40
1621626750000|2021-05-21 19:52:30|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1621626760000|2021-05-21 19:52:40|6665.7|6662.9|6665.7|6662.9|6665.8|6663|6665.7|6662.9|1
1621610850000|2021-05-21 15:27:30|6656.5|6653.7|6659.6|6656.8|6659.6|6656.8|6656.5|6653.7|58
1621626770000|2021-05-21 19:52:50|6665.8|6663|6665.8|6663|6665.8|6663|6665.7|6662.9|0
1621626780000|2021-05-21 19:53:00|6665.7|6662.9|6665.7|6662.9|6665.8|6663|6665.7|6662.9|5
1621610860000|2021-05-21 15:27:40|6660.6|6657.8|6659.2|6656.4|6660.6|6657.8|6658.7|6655.9|23
1621626790000|2021-05-21 19:53:10|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|0
1621626800000|2021-05-21 19:53:20|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|0
1621610870000|2021-05-21 15:27:50|6659.1|6656.3|6659.1|6656.3|6659.6|6656.8|6657.6|6654.8|13
1621626810000|2021-05-21 19:53:30|6665.6|6662.8|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|0
1621610880000|2021-05-21 15:28:00|6658.7|6655.9|6654.6|6651.8|6662.7|6656.8|6652.6|6649.8|471
1621626820000|2021-05-21 19:53:40|6665.2|6662.4|6665.8|6663|6665.8|6663|6665.2|6662.4|0
1621626830000|2021-05-21 19:53:50|6665.7|6662.9|6667.8|6665|6667.8|6665|6665.7|6662.9|15
1621610890000|2021-05-21 15:28:10|6655|6652.2|6656.6|6653.8|6657.1|6654.3|6654|6651.2|275
1621626840000|2021-05-21 19:54:00|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|17
1621626860000|2021-05-21 19:54:20|6666.3|6663.5|6666.2|6663.4|6666.3|6663.5|6666.2|6663.4|2
1621610900000|2021-05-21 15:28:20|6657|6654.2|6655.7|6652.9|6657.1|6654.3|6654.6|6651.8|82
1621626870000|2021-05-21 19:54:30|6666.1|6663.3|6665.3|6662.5|6666.1|6663.3|6664.9|6662.1|9
1621626880000|2021-05-21 19:54:40|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|0
1621610910000|2021-05-21 15:28:30|6656.5|6653.7|6656.5|6653.7|6656.6|6653.8|6654.5|6651.7|71
1621626890000|2021-05-21 19:54:50|6665.3|6662.5|6665.8|6663|6665.9|6663.1|6665.3|6662.5|1
1621626900000|2021-05-21 19:55:00|6666.6|6663.8|6665.8|6663|6667.4|6664.6|6665.8|6663|18
1621610920000|2021-05-21 15:28:40|6656|6653.2|6654.6|6651.8|6657.6|6654.8|6654.6|6651.8|108
1621626910000|2021-05-21 19:55:10|6665.3|6662.5|6665.9|6663.1|6665.9|6663.1|6665.3|6662.5|5
1621610930000|2021-05-21 15:28:50|6655.1|6652.3|6653.4|6650.6|6656.5|6653.7|6653.4|6650.6|57
1621626920000|2021-05-21 19:55:20|6666.8|6664|6666.4|6663.6|6666.8|6664|6665.8|6663|6
1621626930000|2021-05-21 19:55:30|6666.8|6664|6666.8|6664|6666.8|6664|6666.3|6663.5|1
1621610940000|2021-05-21 15:29:00|6653.6|6650.8|6656.4|6653.6|6657.4|6654.6|6653.6|6650.8|321
1621626940000|2021-05-21 19:55:40|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|0
1621626950000|2021-05-21 19:55:50|6666.3|6663.5|6664.4|6661.6|6666.3|6663.5|6664.4|6661.6|1
1621610950000|2021-05-21 15:29:10|6656.5|6653.7|6657.4|6654.6|6658.4|6655.6|6656|6653.2|286
1621626960000|2021-05-21 19:56:00|||||||||2
1621626970000|2021-05-21 19:56:10|||||||||3
1621610960000|2021-05-21 15:29:20|6656.4|6653.6|6658.5|6655.7|6658.5|6655.7|6656.4|6653.6|182
1621626980000|2021-05-21 19:56:20|6665.8|6663|6666.8|6664|6666.8|6664|6665.8|6663|48
1621626990000|2021-05-21 19:56:30|6666.4|6663.6|6666.3|6663.5|6666.4|6663.6|6665.8|6663|2
1621610970000|2021-05-21 15:29:30|6658.4|6655.6|6658.4|6655.6|6659.4|6656.6|6658.4|6655.6|450
1621627000000|2021-05-21 19:56:40|6666.2|6663.4|6665.8|6663|6666.3|6663.5|6665.8|6663|0
1621627020000|2021-05-21 19:57:00|6664.9|6662.1|6660.9|6658.1|6664.9|6662.1|6660.8|6658|47
1621610980000|2021-05-21 15:29:40|6658.9|6656.1|6659.4|6656.6|6659.4|6656.6|6658.4|6655.6|220
1621627030000|2021-05-21 19:57:10|6660.8|6658|6660.8|6658|6660.9|6658.1|6660.8|6658|7
1621610990000|2021-05-21 15:29:50|6658.4|6655.6|6661.6|6658.8|6663.4|6660.6|6658.4|6655.6|839
1621627040000|2021-05-21 19:57:20|6660.4|6657.6|6661.2|6658.4|6661.3|6658.5|6660.4|6657.6|3
1621627050000|2021-05-21 19:57:30|6661.3|6658.5|6663.2|6660.4|6663.3|6660.5|6661.3|6658.5|15
1621611000000|2021-05-21 15:30:00|6662|6659.2|6661.1|6658.3|6663.5|6660.7|6660.6|6657.8|537
1621627060000|2021-05-21 19:57:40|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1621627070000|2021-05-21 19:57:50|6663.3|6660.5|6663.2|6660.4|6663.8|6661|6662.8|6660|2
1621611010000|2021-05-21 15:30:10|6661|6658.2|6662.5|6659.7|6664|6661.2|6660.6|6657.8|442
1621627080000|2021-05-21 19:58:00|6663.7|6660.9|6663.8|6661|6663.8|6661|6663.7|6660.9|0
1621611020000|2021-05-21 15:30:20|6662.4|6659.6|6659.4|6656.6|6662.6|6659.8|6659|6656.2|157
1621627090000|2021-05-21 19:58:10|6663.3|6660.5|6663.2|6660.4|6663.3|6660.5|6663.2|6660.4|2
1621627100000|2021-05-21 19:58:20|6663.3|6660.5|6663.2|6660.4|6663.3|6660.5|6663.2|6660.4|0
1621611030000|2021-05-21 15:30:30|6659.5|6656.7|6659.4|6656.6|6660|6657.2|6658.4|6655.6|264
1621627110000|2021-05-21 19:58:30|6662.4|6659.6|6663.3|6660.5|6663.4|6660.6|6662.4|6659.6|36
1621627120000|2021-05-21 19:58:40|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.3|6659.5|2
1621611040000|2021-05-21 15:30:40|6659.5|6656.7|6657.6|6654.8|6660.4|6657.6|6656.4|6653.6|211
1621627130000|2021-05-21 19:58:50|6662.3|6659.5|6662.4|6659.6|6662.8|6660|6662.3|6659.5|2
1621611050000|2021-05-21 15:30:50|6658.5|6655.7|6659.6|6656.8|6660.4|6657.6|6658.4|6655.6|204
1621627140000|2021-05-21 19:59:00|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1621627150000|2021-05-21 19:59:10|6662.7|6659.9|6663.3|6660.5|6663.4|6660.6|6662.7|6659.9|4
1621611060000|2021-05-21 15:31:00|6660|6657.2|6659.5|6656.7|6661.6|6658.8|6658.4|6655.6|643
1621627160000|2021-05-21 19:59:20|6662.8|6660|6662.8|6660|6662.9|6660.1|6662.8|6660|1
1621627170000|2021-05-21 19:59:30|6662.3|6659.5|6662.8|6660|6662.8|6660|6662.3|6659.5|1
1621611070000|2021-05-21 15:31:10|6659.6|6656.8|6660.4|6657.6|6660.5|6657.7|6659.4|6656.6|32
1621627180000|2021-05-21 19:59:40|||||||||3
1621627190000|2021-05-21 19:59:50|6663.8|6661|6663.8|6661|6663.9|6661.1|6663.8|6661|15
1621611080000|2021-05-21 15:31:20|6659.6|6656.8|6660.6|6657.8|6660.6|6657.8|6659.4|6656.6|23
1621627200000|2021-05-21 20:00:00|6664.2|6661.4|6664.4|6661.6|6664.4|6661.6|6663.5|6660.7|27
1621611090000|2021-05-21 15:31:30|6661.1|6658.3|6657.5|6654.7|6661.6|6658.8|6657.5|6654.7|109
1621627210000|2021-05-21 20:00:10|6663.9|6661.1|6663.9|6661.1|6664.4|6661.6|6663.3|6660.5|5
1621627220000|2021-05-21 20:00:20|6663.8|6661|6663.4|6660.6|6664.3|6661.5|6663.4|6660.6|0
1621611100000|2021-05-21 15:31:40|6657.6|6654.8|6657.5|6654.7|6658.6|6655.8|6657.5|6654.7|8
1621627230000|2021-05-21 20:00:30|6663.3|6660.5|6663.3|6660.5|6663.4|6660.6|6662.8|6660|3
1621627240000|2021-05-21 20:00:40|6663.4|6660.6|6663.9|6661.1|6664.4|6661.1|6663.3|6660.4|0
1621611110000|2021-05-21 15:31:50|6656.6|6653.8|6656.6|6653.8|6656.6|6653.8|6656.4|6653.6|11
1621627250000|2021-05-21 20:00:50|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6662.4|6659.6|14
1621627260000|2021-05-21 20:01:00|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1621611120000|2021-05-21 15:32:00|6657.6|6654.8|6657.6|6654.8|6659.6|6656.8|6657.4|6654.6|36
1621627270000|2021-05-21 20:01:10|6665.2|6662.4|6667.7|6664.9|6667.7|6664.9|6665.2|6662.4|61
1621611130000|2021-05-21 15:32:10|6658.4|6655.6|6660.1|6657.3|6660.6|6657.8|6657.5|6654.7|29
1621627280000|2021-05-21 20:01:20|6666.9|6664.1|6666.8|6664|6667.8|6665|6666.4|6663.6|2
1621627290000|2021-05-21 20:01:30|6666.4|6663.6|6667.7|6664.9|6667.8|6665|6666.4|6663.6|2
1621611140000|2021-05-21 15:32:20|6660|6657.2|6658.6|6655.8|6660|6657.2|6657.5|6654.7|24
1621627300000|2021-05-21 20:01:40|6667.4|6664.6|6666.9|6664.1|6667.4|6664.6|6666.9|6664.1|0
1621627320000|2021-05-21 20:02:00|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|0
1621611150000|2021-05-21 15:32:30|6658.4|6655.6|6659.4|6656.6|6659.5|6656.7|6658.4|6655.6|2
1621627330000|2021-05-21 20:02:10|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|1
1621627340000|2021-05-21 20:02:20|6666.8|6664|6666.9|6664.1|6667.3|6664.5|6666.8|6664|8
1621611160000|2021-05-21 15:32:40|6659.1|6656.3|6660.4|6657.6|6661.2|6658.4|6659|6656.2|42
1621627350000|2021-05-21 20:02:30|6667.4|6664.6|6668.7|6665.9|6668.8|6666|6667.4|6664.6|2
1621611170000|2021-05-21 15:32:50|6660.6|6657.8|6661|6658.2|6661|6658.2|6660.5|6657.7|11
1621627360000|2021-05-21 20:02:40|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|1
1621627380000|2021-05-21 20:03:00|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1621611180000|2021-05-21 15:33:00|6661.5|6658.7|6663.5|6660.7|6664.6|6661.8|6661.5|6658.7|504
1621627400000|2021-05-21 20:03:20|6668.4|6665.6|6667.9|6665.1|6668.8|6666|6667.9|6665.1|1
1621627420000|2021-05-21 20:03:40|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|0
1621611190000|2021-05-21 15:33:10|6663.6|6660.8|6662.5|6659.7|6663.6|6660.8|6662|6659.2|58
1621627430000|2021-05-21 20:03:50|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|1
1621627440000|2021-05-21 20:04:00|6668.7|6665.9|6668.4|6665.6|6668.7|6665.9|6667.4|6664.6|0
1621611200000|2021-05-21 15:33:20|6662.4|6659.6|6661.6|6658.8|6662.4|6659.6|6661.6|6658.8|31
1621627460000|2021-05-21 20:04:20|6669.3|6666.5|6668.8|6666|6669.3|6666.5|6667.9|6665.1|3
1621627470000|2021-05-21 20:04:30|6668.4|6665.6|6669.2|6666.4|6669.2|6666.4|6668.4|6665.6|4
1621611210000|2021-05-21 15:33:30|6661.8|6659|6664.6|6661.8|6664.6|6661.8|6661.8|6659|2
1621627480000|2021-05-21 20:04:40|6668.4|6665.6|6667.9|6665.1|6668.4|6665.6|6667.8|6665|131
1621627490000|2021-05-21 20:04:50|6668.2|6665.4|6667.9|6665.1|6669.4|6666.6|6667.9|6665.1|3
1621611220000|2021-05-21 15:33:40|6664.5|6661.7|6663.2|6660.4|6664.5|6661.7|6662.6|6659.8|216
1621627500000|2021-05-21 20:05:00|6668.3|6665.5|6667.8|6665|6668.4|6665.6|6667.8|6665|95
1621627510000|2021-05-21 20:05:10|6667.4|6664.6|6667.3|6664.5|6667.4|6664.6|6667.2|6664.4|12
1621611230000|2021-05-21 15:33:50|6662.2|6659.4|6663.6|6660.8|6663.6|6660.8|6662.2|6659.4|14
1621627520000|2021-05-21 20:05:20|6667.9|6665.1|6667.7|6664.9|6667.9|6665.1|6667.7|6664.9|19
1621611240000|2021-05-21 15:34:00|6663.4|6660.6|6662.2|6659.4|6663.4|6660.6|6661.6|6658.8|27
1621627530000|2021-05-21 20:05:30|6667.8|6665|6667.7|6664.9|6667.8|6665|6667.7|6664.9|11
1621627540000|2021-05-21 20:05:40|6667.3|6664.5|6667.2|6664.4|6667.3|6664.5|6667.2|6664.4|12
1621611250000|2021-05-21 15:34:10|6662.1|6659.3|6662.1|6659.3|6662.2|6659.4|6662.1|6659.3|134
1621627560000|2021-05-21 20:06:00|6666.8|6664|6666.8|6664|6666.9|6664.1|6666.8|6664|0
1621627580000|2021-05-21 20:06:20|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.8|6664|1
1621611260000|2021-05-21 15:34:20|6661.8|6659|6661.6|6658.8|6662|6659.2|6661.6|6658.8|3
1621627590000|2021-05-21 20:06:30|6666.8|6664|6665.8|6663|6666.8|6664|6665.8|6663|5
1621627600000|2021-05-21 20:06:40|6666.7|6663.9|6666.9|6664.1|6667.3|6664.5|6666.2|6663.4|4
1621611270000|2021-05-21 15:34:30|6660.6|6657.8|6660.6|6657.8|6662.1|6659.3|6660.6|6657.8|23
1621627610000|2021-05-21 20:06:50|6666.8|6664|6666.9|6664.1|6667|6664.2|6665.8|6663|12
1621611280000|2021-05-21 15:34:40|6661.6|6658.8|6661.8|6659|6662.6|6659.8|6661.6|6658.8|25
1621627620000|2021-05-21 20:07:00|6667.3|6664.5|6666.9|6664.1|6667.7|6664.9|6666.8|6664|10
1621627630000|2021-05-21 20:07:10|6667.2|6664.4|6666.9|6664.1|6667.3|6664.5|6666.8|6664|0
1621611290000|2021-05-21 15:34:50|6662.6|6659.8|6663.8|6661|6664.6|6661.8|6660.7|6657.9|101
1621627640000|2021-05-21 20:07:20|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|0
1621627660000|2021-05-21 20:07:40|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6665.9|6663.1|6
1621611300000|2021-05-21 15:35:00|6664.2|6661.4|6668.2|6665.4|6668.2|6665.4|6664.2|6661.4|70
1621627670000|2021-05-21 20:07:50|6665.8|6663|6666.4|6663.6|6666.4|6663.6|6665.8|6663|3
1621627680000|2021-05-21 20:08:00|6666.8|6664|6666.7|6663.9|6666.8|6664|6665.8|6663|1
1621611310000|2021-05-21 15:35:10|6668.6|6665.8|6673.6|6670.8|6676.8|6674|6668.6|6665.8|688
1621627690000|2021-05-21 20:08:10|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|0
1621611320000|2021-05-21 15:35:20|6673.1|6670.3|6674.1|6671.3|6674.6|6671.8|6672.2|6669.4|191
1621627700000|2021-05-21 20:08:20|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|0
1621627710000|2021-05-21 20:08:30|6666.3|6663.5|6665.8|6663|6666.3|6663.5|6665.7|6662.9|0
1621611330000|2021-05-21 15:35:30|6674.2|6671.4|6674.2|6671.4|6675.2|6672.4|6673.6|6670.8|69
1621627730000|2021-05-21 20:08:50|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1621611340000|2021-05-21 15:35:40|6673.7|6670.9|6676.1|6673.3|6676.1|6673.3|6672.1|6669.3|87
1621627740000|2021-05-21 20:09:00|6664.9|6662.1|6664.8|6662|6664.9|6662.1|6664.8|6662|0
1621627750000|2021-05-21 20:09:10|6664.4|6661.6|6665.3|6662.5|6665.3|6662.5|6664.4|6661.6|10
1621611350000|2021-05-21 15:35:50|6676.2|6673.4|6673.6|6670.8|6676.2|6673.4|6673.6|6670.8|64
1621627760000|2021-05-21 20:09:20|6664.8|6662|6665.3|6662.5|6665.4|6662.6|6664.8|6662|4
1621627770000|2021-05-21 20:09:30|6665.4|6662.6|6665.8|6663|6665.8|6663|6665.4|6662.6|1
1621611360000|2021-05-21 15:36:00|6673.7|6670.9|6674.1|6671.3|6674.6|6671.8|6671.2|6668.4|296
1621627790000|2021-05-21 20:09:50|6666.6|6663.8|6667.8|6665|6667.8|6665|6666.6|6663.8|3
1621627800000|2021-05-21 20:10:00|6667.4|6664.6|6666.8|6664|6667.4|6664.6|6666.8|6664|28
1621611370000|2021-05-21 15:36:10|6674.2|6671.4|6672.2|6669.4|6674.2|6671.4|6671.6|6668.8|20
1621627810000|2021-05-21 20:10:10|6667.3|6664.5|6666.8|6664|6667.3|6664.5|6666.8|6664|27
1621627820000|2021-05-21 20:10:20|6666.7|6663.9|6666.7|6663.9|6666.8|6664|6666.7|6663.9|10
1621611380000|2021-05-21 15:36:20|6672.1|6669.3|6672.6|6669.8|6672.8|6670|6672.1|6669.3|20
1621627830000|2021-05-21 20:10:30|6666.8|6664|6666.8|6664|6667.2|6664.4|6666.7|6663.9|8
1621611390000|2021-05-21 15:36:30|6671.7|6668.9|6673.1|6670.3|6673.1|6670.3|6671.7|6668.9|8
1621627840000|2021-05-21 20:10:40|6666.9|6664.1|6666.8|6664|6666.9|6664.1|6666.8|6664|0
1621627870000|2021-05-21 20:11:10|6666.4|6663.6|6666.8|6664|6666.9|6664.1|6666.4|6663.6|7
1621611400000|2021-05-21 15:36:40|6673.2|6670.4|6674.7|6671.9|6674.8|6672|6672.6|6669.8|180
1621627880000|2021-05-21 20:11:20|6666.6|6663.8|6666.2|6663.4|6666.6|6663.8|6666.2|6663.4|0
1621627900000|2021-05-21 20:11:40|6665.8|6663|6666.7|6663.9|6666.7|6663.9|6665.8|6663|2
1621611410000|2021-05-21 15:36:50|6674.8|6672|6673.8|6671|6674.8|6672|6673.2|6670.4|39
1621627910000|2021-05-21 20:11:50|6666.9|6664.1|6666.8|6664|6666.9|6664.1|6666.8|6664|0
1621627920000|2021-05-21 20:12:00|6666.7|6663.9|6666.2|6663.4|6666.8|6664|6666.2|6663.4|3
1621611420000|2021-05-21 15:37:00|6674.8|6672|6674.4|6671.6|6674.8|6672|6674.3|6671.5|17
1621627930000|2021-05-21 20:12:10|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|0
1621627940000|2021-05-21 20:12:20|6666.7|6663.9|6665.8|6663|6666.7|6663.9|6665.3|6662.5|0
1621611430000|2021-05-21 15:37:10|6674|6671.2|6675.6|6672.8|6675.8|6673|6673.8|6671|58
1621627950000|2021-05-21 20:12:30|6665.7|6662.9|6665.9|6663.1|6665.9|6663.1|6665.3|6662.5|19
1621611440000|2021-05-21 15:37:20|6676.1|6673.3|6682.2|6679.4|6685.2|6682.4|6676.1|6673.3|281
1621627960000|2021-05-21 20:12:40|6666.3|6663.5|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|1
1621627980000|2021-05-21 20:13:00|6666.3|6663.5|6666.8|6664|6666.8|6664|6666.3|6663.5|0
1621611450000|2021-05-21 15:37:30|6682.7|6679.9|6682.2|6679.4|6683.7|6680.9|6682.2|6679.4|30
1621627990000|2021-05-21 20:13:10|6666.6|6663.8|6665.7|6662.9|6666.6|6663.8|6665.7|6662.9|0
1621628000000|2021-05-21 20:13:20|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1621611460000|2021-05-21 15:37:40|6681.2|6678.4|6680.7|6677.9|6681.6|6678.8|6679.7|6676.9|84
1621628020000|2021-05-21 20:13:40|6664.9|6662.1|6665.3|6662.5|6665.3|6662.5|6664.8|6662|0
1621628030000|2021-05-21 20:13:50|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|3
1621611470000|2021-05-21 15:37:50|6680.6|6677.8|6680.1|6677.3|6681.2|6678.4|6680.1|6677.3|29
1621628040000|2021-05-21 20:14:00|6664.8|6662|6664.9|6662.1|6664.9|6662.1|6664.8|6662|0
1621628050000|2021-05-21 20:14:10|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1621611480000|2021-05-21 15:38:00|6680.6|6677.8|6680.6|6677.8|6682.2|6679.4|6679.6|6676.8|86
1621628070000|2021-05-21 20:14:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621611490000|2021-05-21 15:38:10|6680.1|6677.3|6680.6|6677.8|6680.6|6677.8|6679.2|6676.4|97
1621628080000|2021-05-21 20:14:40|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1621628170000|2021-05-21 20:16:10|6663.8|6661|6664.3|6661.5|6664.3|6661.5|6663.8|6661|1
1621611500000|2021-05-21 15:38:20|6680.1|6677.3|6678.7|6675.9|6680.1|6677.3|6678.7|6675.9|95
1621628180000|2021-05-21 20:16:20|6664.4|6661.6|6665.7|6662.9|6665.8|6663|6664.4|6661.6|4
1621628190000|2021-05-21 20:16:30|6665.6|6662.8|6664.8|6662|6665.6|6662.8|6664.8|6662|0
1621611510000|2021-05-21 15:38:30|6678.8|6676|6676.1|6673.3|6678.8|6676|6675.6|6672.8|34
1621628200000|2021-05-21 20:16:40|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621611520000|2021-05-21 15:38:40|6675.7|6672.9|6674.6|6671.8|6676.6|6673.8|6674.6|6671.8|27
1621628210000|2021-05-21 20:16:50|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1621628220000|2021-05-21 20:17:00|6665.2|6662.4|6665.2|6662.4|6665.3|6662.5|6665.2|6662.4|0
1621611530000|2021-05-21 15:38:50|6674.8|6672|6674.2|6671.4|6676.2|6673.4|6674.2|6671.4|32
1621628230000|2021-05-21 20:17:10|6664.7|6661.9|6664.8|6662|6664.8|6662|6664.7|6661.9|0
1621628280000|2021-05-21 20:18:00|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|1
1621611540000|2021-05-21 15:39:00|6673.8|6671|6674.6|6671.8|6674.6|6671.8|6672.6|6669.8|41
1621628290000|2021-05-21 20:18:10|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|0
1621628310000|2021-05-21 20:18:30|6663.7|6660.9|6663.8|6661|6663.8|6661|6663.7|6660.9|4
1621611550000|2021-05-21 15:39:10|6674.8|6672|6676.2|6673.4|6676.2|6673.4|6674.7|6671.9|6
1621628320000|2021-05-21 20:18:40|6663.7|6660.9|6663.8|6661|6663.8|6661|6663.7|6660.9|2
1621611560000|2021-05-21 15:39:20|6676.6|6673.8|6676.6|6673.8|6678.1|6675.3|6674.7|6671.9|66
1621628330000|2021-05-21 20:18:50|||||||||2
1621628340000|2021-05-21 20:19:00|6664.2|6661.4|6664.3|6661.5|6664.3|6661.5|6664.2|6661.4|0
1621611570000|2021-05-21 15:39:30|6676.2|6673.4|6676.6|6673.8|6676.6|6673.8|6676.2|6673.4|10
1621628350000|2021-05-21 20:19:10|6664.4|6661.6|6664.3|6661.5|6664.4|6661.6|6664.3|6661.5|44
1621611580000|2021-05-21 15:39:40|6676.2|6673.4|6677.6|6674.8|6677.7|6674.9|6675.6|6672.8|6
1621628360000|2021-05-21 20:19:20|6664.4|6661.6|6664.8|6662|6664.8|6662|6664.4|6661.6|8
1621611590000|2021-05-21 15:39:50|6676.8|6674|6674.6|6671.8|6676.8|6674|6673.2|6670.4|67
1621628410000|2021-05-21 20:20:10|6664.7|6661.9|6664.3|6661.5|6664.7|6661.9|6664.3|6661.5|1
1621611600000|2021-05-21 15:40:00|6674.2|6671.4|6675.7|6672.9|6675.7|6672.9|6673.7|6670.9|51
1621628430000|2021-05-21 20:20:30|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621611610000|2021-05-21 15:40:10|6676.1|6673.3|6673.8|6671|6676.8|6674|6673.7|6670.9|29
1621628460000|2021-05-21 20:21:00|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|0
1621611620000|2021-05-21 15:40:20|6674.6|6671.8|6675.2|6672.4|6675.2|6672.4|6674.6|6671.8|9
1621628470000|2021-05-21 20:21:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621628500000|2021-05-21 20:21:40|6664.2|6661.4|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|0
1621611630000|2021-05-21 15:40:30|6675.1|6672.3|6674.7|6671.9|6675.8|6673|6674.7|6671.9|21
1621628510000|2021-05-21 20:21:50|||||||||1
1621611640000|2021-05-21 15:40:40|6674.6|6671.8|6674.6|6671.8|6675.6|6672.8|6674.2|6671.4|11
1621628520000|2021-05-21 20:22:00|6663.6|6660.8|6662.7|6659.9|6663.6|6660.8|6662.7|6659.9|1
1621628530000|2021-05-21 20:22:10|6662.6|6659.8|6662.7|6659.9|6662.8|6660|6662.2|6659.4|0
1621611660000|2021-05-21 15:41:00|6674.2|6671.4|6676.6|6673.8|6676.7|6673.9|6674.2|6671.4|34
1621628540000|2021-05-21 20:22:20|6662.8|6660|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|3
1621628550000|2021-05-21 20:22:30|6661.7|6658.9|6662.8|6660|6662.8|6660|6661.3|6658.5|6
1621611670000|2021-05-21 15:41:10|6676.7|6673.9|6679.1|6676.3|6679.1|6676.3|6676.7|6673.9|74
1621628560000|2021-05-21 20:22:40|6662.2|6659.4|6661.8|6659|6662.2|6659.4|6661.8|6659|0
1621628570000|2021-05-21 20:22:50|||||||||13
1621611680000|2021-05-21 15:41:20|6679.2|6676.4|6677.7|6674.9|6679.2|6676.4|6677.7|6674.9|19
1621628580000|2021-05-21 20:23:00|6662.2|6659.4|6661.3|6658.5|6662.2|6659.4|6661.2|6658.4|50
1621628600000|2021-05-21 20:23:20|6661.4|6658.6|6662.2|6659.4|6662.3|6659.5|6661.4|6658.6|0
1621611690000|2021-05-21 15:41:30|6678.1|6675.3|6680.6|6677.8|6680.8|6678|6678.1|6675.3|463
1621628620000|2021-05-21 20:23:40|6661.7|6658.9|6661.8|6659|6661.8|6659|6661.7|6658.9|0
1621628650000|2021-05-21 20:24:10|6661.7|6658.9|6661.3|6658.5|6661.7|6658.9|6661.3|6658.5|0
1621611700000|2021-05-21 15:41:40|6680.2|6677.4|6680.6|6677.8|6680.8|6678|6680.2|6677.4|35
1621628660000|2021-05-21 20:24:20|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|0
1621628670000|2021-05-21 20:24:30|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1621611710000|2021-05-21 15:41:50|6679.7|6676.9|6678.2|6675.4|6680.2|6677.4|6677.6|6674.8|26
1621628680000|2021-05-21 20:24:40|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|0
1621611720000|2021-05-21 15:42:00|6678.7|6675.9|6679.2|6676.4|6679.2|6676.4|6678.6|6675.8|30
1621628700000|2021-05-21 20:25:00|6661.6|6658.8|6661.3|6658.5|6661.6|6658.8|6661.2|6658.4|2
1621628730000|2021-05-21 20:25:30|6661.8|6659|6661.3|6658.5|6661.8|6659|6661.3|6658.5|2
1621611730000|2021-05-21 15:42:10|6679.7|6676.9|6679.7|6676.9|6679.8|6677|6678.7|6675.9|77
1621628760000|2021-05-21 20:26:00|6661.1|6658.3|6659.9|6657.1|6661.1|6658.3|6659.8|6657|0
1621628780000|2021-05-21 20:26:20|6660|6657.2|6660.8|6658|6661.3|6658.5|6660|6657.2|0
1621611740000|2021-05-21 15:42:20|6679.6|6676.8|6678.8|6676|6679.7|6676.9|6677.8|6675|27
1621628790000|2021-05-21 20:26:30|6660.4|6657.6|6660.8|6658|6660.9|6658.1|6660.3|6657.5|1
1621611750000|2021-05-21 15:42:30|6678.7|6675.9|6679.2|6676.4|6679.8|6677|6678.7|6675.9|10
1621628800000|2021-05-21 20:26:40|6660.9|6658.1|6660.8|6658|6661.7|6658.9|6660.8|6658|0
1621628810000|2021-05-21 20:26:50|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|0
1621611760000|2021-05-21 15:42:40|6678.8|6676|6679.6|6676.8|6679.8|6677|6678.8|6676|20
1621628820000|2021-05-21 20:27:00|6661.7|6658.9|6661.7|6658.9|6661.8|6659|6661.7|6658.9|1
1621628830000|2021-05-21 20:27:10|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|3
1621611770000|2021-05-21 15:42:50|6679.1|6676.3|6677.8|6675|6679.1|6676.3|6677.6|6674.8|296
1621628850000|2021-05-21 20:27:30|6660.9|6658.1|6661.8|6659|6661.8|6659|6660.9|6658.1|1
1621628890000|2021-05-21 20:28:10|6661.9|6659.1|6661.7|6658.9|6661.9|6659.1|6661.7|6658.9|5
1621611780000|2021-05-21 15:43:00|6678.6|6675.8|6677.8|6675|6679.6|6676.8|6677.6|6674.8|21
1621628900000|2021-05-21 20:28:20|6661.8|6659|6661.7|6658.9|6661.8|6659|6661.7|6658.9|2
1621628910000|2021-05-21 20:28:30|6661.3|6658.5|6661.5|6658.7|6661.7|6658.9|6661.2|6658.4|20
1621611790000|2021-05-21 15:43:10|6677.9|6675.1|6679.2|6676.4|6679.8|6677|6677.9|6675.1|252
1621628920000|2021-05-21 20:28:40|6660.7|6657.9|6660.6|6657.8|6661.2|6658.4|6660.5|6657.7|32
1621611800000|2021-05-21 15:43:20|6678.8|6676|6679.2|6676.4|6679.6|6676.8|6678.8|6676|10
1621628930000|2021-05-21 20:28:50|6660.7|6657.9|6660.7|6657.9|6661.6|6658.8|6660.7|6657.9|1
1621628940000|2021-05-21 20:29:00|6660.6|6657.8|6660.7|6657.9|6660.7|6657.9|6660.6|6657.8|0
1621611810000|2021-05-21 15:43:30|6679.6|6676.8|6679.6|6676.8|6679.8|6677|6679.6|6676.8|17
1621628950000|2021-05-21 20:29:10|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6661.1|6658.3|1
1621628960000|2021-05-21 20:29:20|6661.1|6658.3|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|6
1621611820000|2021-05-21 15:43:40|6679.7|6676.9|6679.6|6676.8|6679.7|6676.9|6679.6|6676.8|6
1621628970000|2021-05-21 20:29:30|6661.2|6658.4|6660.6|6657.8|6661.6|6658.8|6660.1|6657.3|3
1621628980000|2021-05-21 20:29:40|6660.3|6657.5|6661.6|6658.8|6661.6|6658.8|6660.3|6657.5|10
1621611830000|2021-05-21 15:43:50|6679.7|6676.9|6679.8|6677|6679.8|6677|6679.7|6676.9|13
1621628990000|2021-05-21 20:29:50|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|1
1621629000000|2021-05-21 20:30:00|6661.6|6658.8|6660.5|6657.7|6661.7|6658.9|6660.5|6657.7|10
1621611840000|2021-05-21 15:44:00|6680.6|6677.8|6680.6|6677.8|6680.6|6677.8|6679.7|6676.9|40
1621629010000|2021-05-21 20:30:10|6660.1|6657.3|6660.7|6657.9|6660.7|6657.9|6659.7|6656.9|2
1621629020000|2021-05-21 20:30:20|6660.6|6657.8|6659.7|6656.9|6660.6|6657.8|6659.7|6656.9|0
1621611850000|2021-05-21 15:44:10|6680.2|6677.4|6680.6|6677.8|6680.6|6677.8|6680.1|6677.3|55
1621629040000|2021-05-21 20:30:40|6659.6|6656.8|6660.6|6657.8|6660.7|6657.9|6658.7|6655.4|2
1621629060000|2021-05-21 20:31:00|6660.2|6657.4|6659.1|6656.3|6660.2|6657.4|6658.7|6655.9|11
1621611860000|2021-05-21 15:44:20|6680.1|6677.3|6674.7|6671.9|6680.6|6677.8|6674.6|6671.8|67
1621629080000|2021-05-21 20:31:20|6659.2|6656.4|6659.8|6657|6659.8|6657|6659.1|6656.3|5
1621611870000|2021-05-21 15:44:30|6675.1|6672.3|6674.1|6671.3|6676.6|6673.8|6673.6|6670.8|23
1621629090000|2021-05-21 20:31:30|6660.7|6657.9|6660.8|6658|6660.8|6658|6660.7|6657.9|0
1621629100000|2021-05-21 20:31:40|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|2
1621611880000|2021-05-21 15:44:40|6673.8|6671|6673.6|6670.8|6674.6|6671.8|6673.6|6670.8|31
1621629110000|2021-05-21 20:31:50|6660.2|6657.4|6660.1|6657.3|6660.2|6657.4|6660.1|6657.3|0
1621629120000|2021-05-21 20:32:00|6659.3|6656.5|6658.6|6655.8|6659.3|6656.5|6658.6|6655.8|17
1621611890000|2021-05-21 15:44:50|6674.6|6671.8|6674.6|6671.8|6675.6|6672.8|6674.6|6671.8|32
1621629130000|2021-05-21 20:32:10|6658.5|6655.7|6658.6|6655.8|6658.6|6655.8|6658.5|6655.7|0
1621629160000|2021-05-21 20:32:40|||||||||1
1621611900000|2021-05-21 15:45:00|6674.7|6671.9|6672.6|6669.8|6674.7|6671.9|6672.6|6669.8|30
1621629170000|2021-05-21 20:32:50|6658.7|6655.9|6657.8|6655|6658.7|6655.9|6657.7|6654.9|2
1621629190000|2021-05-21 20:33:10|6658.2|6655.4|6658.8|6656|6658.8|6656|6658.2|6655.4|2
1621611910000|2021-05-21 15:45:10|6672.7|6669.9|6673.7|6670.9|6674.2|6671.4|6672.7|6669.9|40
1621629210000|2021-05-21 20:33:30|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|0
1621611920000|2021-05-21 15:45:20|6673.6|6670.8|6674.2|6671.4|6674.6|6671.8|6673.6|6670.8|43
1621629230000|2021-05-21 20:33:50|||||||||5
1621629250000|2021-05-21 20:34:10|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1621611930000|2021-05-21 15:45:30|6674.6|6671.8|6676.2|6673.4|6676.6|6673.8|6674.6|6671.8|53
1621629260000|2021-05-21 20:34:20|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|1
1621629270000|2021-05-21 20:34:30|6659.6|6656.8|6659.7|6656.9|6659.7|6656.9|6659.3|6656.5|0
1621611940000|2021-05-21 15:45:40|6677.6|6674.8|6682.4|6679.6|6682.8|6680|6677.6|6674.8|566
1621629300000|2021-05-21 20:35:00|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6659.2|6656.4|0
1621629310000|2021-05-21 20:35:10|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|12
1621611950000|2021-05-21 15:45:50|6682.3|6679.5|6681.8|6679|6682.3|6679.5|6680.8|6678|29
1621629320000|2021-05-21 20:35:20|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|5
1621629330000|2021-05-21 20:35:30|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|0
1621611960000|2021-05-21 15:46:00|6681.4|6678.6|6680.8|6678|6681.4|6678.6|6680.3|6677.5|132
1621629340000|2021-05-21 20:35:40|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|0
1621611970000|2021-05-21 15:46:10|6680.7|6677.9|6681.3|6678.5|6681.8|6679|6680.7|6677.9|31
1621629360000|2021-05-21 20:36:00|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|0
1621629370000|2021-05-21 20:36:10|6660.8|6658|6661.3|6658.5|6661.3|6658.5|6660.8|6658|0
1621611980000|2021-05-21 15:46:20|6681.4|6678.6|6680.8|6678|6681.4|6678.6|6680.8|6678|4
1621629380000|2021-05-21 20:36:20|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|0
1621629390000|2021-05-21 20:36:30|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|0
1621611990000|2021-05-21 15:46:30|6680.6|6677.8|6679.3|6676.5|6680.6|6677.8|6679.3|6676.5|85
1621629410000|2021-05-21 20:36:50|6661.2|6658.4|6661.7|6658.9|6661.8|6659|6661.2|6658.4|3
1621629480000|2021-05-21 20:38:00|6661.8|6659|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|7
1621612000000|2021-05-21 15:46:40|6679.8|6677|6679.3|6676.5|6679.8|6677|6675.6|6672.8|27
1621629510000|2021-05-21 20:38:30|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1621612010000|2021-05-21 15:46:50|6679.2|6676.4|6679.7|6676.9|6680.7|6677.9|6679.2|6676.4|12
1621629540000|2021-05-21 20:39:00|6662.7|6659.9|6662.8|6660|6662.8|6660|6662.7|6659.9|0
1621629550000|2021-05-21 20:39:10|||||||||1
1621612020000|2021-05-21 15:47:00|6679.3|6676.5|6679.7|6676.9|6679.7|6676.9|6678.6|6675.8|21
1621629560000|2021-05-21 20:39:20|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|4
1621629570000|2021-05-21 20:39:30|||||||||5
1621612030000|2021-05-21 15:47:10|6679.2|6676.4|6677.2|6674.4|6681.3|6678.5|6676.6|6673.8|60
1621629580000|2021-05-21 20:39:40|||||||||7
1621629590000|2021-05-21 20:39:50|||||||||1
1621612040000|2021-05-21 15:47:20|6677.6|6674.8|6677.2|6674.4|6678.1|6675.3|6677.1|6674.3|54
1621629600000|2021-05-21 20:40:00|6662.7|6659.9|6662.7|6659.9|6662.8|6660|6662.7|6659.9|4
1621629620000|2021-05-21 20:40:20|||||||||4
1621612050000|2021-05-21 15:47:30|6677.6|6674.8|6677.7|6674.9|6677.8|6675|6677.6|6674.8|12
1621629630000|2021-05-21 20:40:30|||||||||3
1621629650000|2021-05-21 20:40:50|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|1
1621612060000|2021-05-21 15:47:40|6677.6|6674.8|6677.8|6675|6677.8|6675|6677.2|6674.4|5
1621629660000|2021-05-21 20:41:00|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|3
1621612070000|2021-05-21 15:47:50|6678.2|6675.4|6678.2|6675.4|6678.7|6675.9|6678.2|6675.4|9
1621629670000|2021-05-21 20:41:10|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1621629690000|2021-05-21 20:41:30|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|1
1621612080000|2021-05-21 15:48:00|6678.6|6675.8|6679.2|6676.4|6679.7|6676.9|6678.6|6675.8|6
1621629700000|2021-05-21 20:41:40|||||||||1
1621629740000|2021-05-21 20:42:20|||||||||5
1621612090000|2021-05-21 15:48:10|6678.8|6676|6678.8|6676|6679.2|6676.4|6678.2|6675.4|15
1621629770000|2021-05-21 20:42:50|||||||||1
1621629780000|2021-05-21 20:43:00|6663.1|6660.3|6663.6|6660.8|6663.6|6660.8|6663.1|6660.3|104
1621612100000|2021-05-21 15:48:20|||||||||25
1621629790000|2021-05-21 20:43:10|||||||||87
1621629800000|2021-05-21 20:43:20|6663.5|6660.7|6663.6|6660.8|6663.6|6660.8|6663.5|6660.7|4
1621612110000|2021-05-21 15:48:30|6679.6|6676.8|6680.2|6677.4|6680.7|6677.9|6679.6|6676.8|89
1621629830000|2021-05-21 20:43:50|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|0
1621629840000|2021-05-21 20:44:00|6663.5|6660.7|6663.6|6660.8|6663.6|6660.8|6663.5|6660.7|0
1621612120000|2021-05-21 15:48:40|6680.6|6677.8|6681.2|6678.4|6681.2|6678.4|6680.6|6677.8|2
1621629860000|2021-05-21 20:44:20|6663.5|6660.7|6663.6|6660.8|6663.6|6660.8|6663.5|6660.7|0
1621629870000|2021-05-21 20:44:30|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|0
1621612130000|2021-05-21 15:48:50|6680.6|6677.8|6680.2|6677.4|6680.6|6677.8|6679.7|6676.9|2
1621629880000|2021-05-21 20:44:40|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|1
1621629890000|2021-05-21 20:44:50|6663.5|6660.7|6663.7|6660.9|6663.7|6660.9|6663.5|6660.7|16
1621612140000|2021-05-21 15:49:00|6680.7|6677.9|6682.7|6679.9|6682.8|6680|6680.7|6677.9|25
1621629900000|2021-05-21 20:45:00|6664|6661.2|6666.6|6663.8|6667.6|6664.8|6664|6661.2|23
1621612150000|2021-05-21 15:49:10|6682.6|6679.8|6681.8|6679|6682.8|6680|6681.8|6679|65
1621629910000|2021-05-21 20:45:10|6665.2|6662.4|6663.6|6660.8|6665.6|6662.8|6663.5|6660.7|4
1621629920000|2021-05-21 20:45:20|6663.5|6660.7|6663.6|6660.8|6663.6|6660.8|6663.5|6660.7|0
1621612160000|2021-05-21 15:49:20|6682.1|6679.3|6683.8|6681|6683.8|6681|6681.7|6678.9|105
1621629930000|2021-05-21 20:45:30|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|0
1621629940000|2021-05-21 20:45:40|6664.1|6661.3|6664.6|6661.8|6664.6|6661.8|6664.1|6661.3|8
1621612170000|2021-05-21 15:49:30|6683.7|6680.9|6683|6680.2|6683.7|6680.9|6682.3|6679.5|534
1621629970000|2021-05-21 20:46:10|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1621629990000|2021-05-21 20:46:30|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|0
1621612180000|2021-05-21 15:49:40|6683.8|6681|6681.8|6679|6683.9|6681.1|6681.8|6679|64
1621630020000|2021-05-21 20:47:00|6663.4|6660.6|6664.6|6661.8|6664.6|6661.8|6663.3|6660.5|1
1621612190000|2021-05-21 15:49:50|6681.4|6678.6|6681.8|6679|6681.9|6679.1|6680.9|6678.1|23
1621630030000|2021-05-21 20:47:10|6664.5|6661.7|6664.5|6661.7|6664.6|6661.8|6664.5|6661.7|0
1621630070000|2021-05-21 20:47:50|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|1
1621612200000|2021-05-21 15:50:00|6680.9|6678.1|6681.8|6679|6682.7|6679.9|6680.9|6678.1|13
1621630080000|2021-05-21 20:48:00|||||||||1
1621630100000|2021-05-21 20:48:20|6664.7|6661.9|6665.1|6662.3|6665.1|6662.3|6664.7|6661.9|2
1621612210000|2021-05-21 15:50:10|6682|6679.2|6681.9|6679.1|6682|6679.2|6681.9|6679.1|2
1621630120000|2021-05-21 20:48:40|6664.7|6661.9|6665.8|6663|6665.8|6663|6664.7|6661.9|3
1621630130000|2021-05-21 20:48:50|6665.7|6662.9|6665.8|6663|6665.8|6663|6665.7|6662.9|2
1621612220000|2021-05-21 15:50:20|6681.8|6679|6681.9|6679.1|6681.9|6679.1|6681.8|6679|5
1621630140000|2021-05-21 20:49:00|6665.7|6662.9|6664.8|6662|6665.7|6662.9|6664.8|6662|7
1621612230000|2021-05-21 15:50:30|6681.8|6679|6681.9|6679.1|6682|6679.2|6681.8|6679|3
1621630150000|2021-05-21 20:49:10|6664.4|6661.6|6664.7|6661.9|6664.8|6662|6663.2|6660.4|15
1621630160000|2021-05-21 20:49:20|6664.6|6661.8|6663.8|6661|6664.6|6661.8|6663.7|6660.9|13
1621612240000|2021-05-21 15:50:40|6681.5|6678.7|6678.8|6676|6681.5|6678.7|6678.2|6675.4|290
1621630170000|2021-05-21 20:49:30|6663.7|6660.9|6663.1|6660.3|6663.7|6660.9|6663.1|6660.3|32
1621630180000|2021-05-21 20:49:40|6662.6|6659.8|6662.6|6659.8|6663.2|6660.4|6662.2|6659.4|5
1621612250000|2021-05-21 15:50:50|6679.6|6676.8|6679.2|6676.4|6680.8|6678|6679.2|6676.4|106
1621630190000|2021-05-21 20:49:50|6662.7|6659.9|6663.1|6660.3|6663.2|6660.4|6662.7|6659.9|13
1621630200000|2021-05-21 20:50:00|6663.2|6660.4|6665.2|6662.4|6665.2|6662.4|6663.2|6660.4|6
1621612260000|2021-05-21 15:51:00|6678.8|6676|6680.7|6677.9|6681.2|6678.4|6678.8|6676|14
1621630210000|2021-05-21 20:50:10|6664.7|6661.9|6665.4|6662.6|6665.4|6662.6|6664.7|6661.9|0
1621630220000|2021-05-21 20:50:20|6666.2|6663.4|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|1
1621612270000|2021-05-21 15:51:10|6680.6|6677.8|6680.6|6677.8|6680.7|6677.9|6679.2|6676.4|8
1621630240000|2021-05-21 20:50:40|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|2
1621630250000|2021-05-21 20:50:50|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621612290000|2021-05-21 15:51:30|6680.2|6677.4|6680.1|6677.3|6680.8|6678|6680.1|6677.3|16
1621630260000|2021-05-21 20:51:00|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621612300000|2021-05-21 15:51:40|6679.7|6676.9|6680.6|6677.8|6681.2|6678.4|6679.7|6676.9|8
1621630290000|2021-05-21 20:51:30|6665.1|6662.3|6665.2|6662.4|6665.2|6662.4|6665.1|6662.3|0
1621630300000|2021-05-21 20:51:40|6665.1|6662.3|6665.2|6662.4|6665.2|6662.4|6664.2|6660.8|4
1621612310000|2021-05-21 15:51:50|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|2
1621630310000|2021-05-21 20:51:50|6664.7|6661.9|6665.1|6662.3|6665.2|6662.4|6664.7|6661.9|1
1621630320000|2021-05-21 20:52:00|6665.6|6662.8|6664|6661.2|6665.6|6662.8|6663.6|6660.8|2
1621612320000|2021-05-21 15:52:00|6680.6|6677.8|6679.3|6676.5|6680.8|6678|6677.6|6674.8|48
1621630330000|2021-05-21 20:52:10|6663.6|6660.8|6663.6|6660.8|6664.5|6661.7|6663.6|6660.8|0
1621630360000|2021-05-21 20:52:40|6663.2|6660.4|6666.6|6663.8|6666.6|6663.8|6663.2|6660.4|3
1621612330000|2021-05-21 15:52:10|6679.2|6676.4|6678.3|6675.5|6679.6|6676.8|6678.3|6675.5|9
1621630370000|2021-05-21 20:52:50|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|0
1621612340000|2021-05-21 15:52:20|6678.7|6675.9|6678.6|6675.8|6679.7|6676.9|6678.6|6675.8|29
1621630380000|2021-05-21 20:53:00|6666.2|6663.4|6668.5|6665.7|6668.5|6665.7|6666.1|6663.3|5
1621630390000|2021-05-21 20:53:10|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.5|6665.7|1
1621612350000|2021-05-21 15:52:30|6677.8|6675|6677.2|6674.4|6677.8|6675|6677.2|6674.4|14
1621630410000|2021-05-21 20:53:30|6669.1|6666.3|6670.6|6667.8|6670.6|6667.8|6669|6666.2|14
1621630420000|2021-05-21 20:53:40|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|3
1621612360000|2021-05-21 15:52:40|6677.7|6674.9|6677.8|6675|6677.8|6675|6677.7|6674.9|4
1621630440000|2021-05-21 20:54:00|6670.2|6667.4|6669.2|6665.2|6672.7|6667.4|6669.2|6662.7|12
1621612370000|2021-05-21 15:52:50|6677.7|6674.9|6677.6|6674.8|6677.7|6674.9|6676.8|6674|5
1621630450000|2021-05-21 20:54:10|6669.1|6666.3|6669|6666.2|6669.1|6666.3|6669|6666.2|0
1621630460000|2021-05-21 20:54:20|6669.1|6666.3|6669.6|6666.8|6669.6|6666.8|6668.1|6665.2|0
1621612380000|2021-05-21 15:53:00|6677.2|6674.4|6677.6|6674.8|6677.8|6675|6677.2|6674.4|4
1621630470000|2021-05-21 20:54:30|6669.5|6666.7|6667.2|6664.4|6669.5|6666.7|6667.2|6664.4|4
1621630480000|2021-05-21 20:54:40|6669.6|6666.8|6669.7|6666.9|6669.7|6666.9|6669.6|6666.8|2
1621612390000|2021-05-21 15:53:10|6677.2|6674.4|6676.7|6673.9|6677.2|6674.4|6676.2|6673.4|22
1621630490000|2021-05-21 20:54:50|||||||||1
1621630500000|2021-05-21 20:55:00|6669.6|6666.8|6672.5|6669.7|6672.5|6669.7|6669.6|6666.8|56
1621612400000|2021-05-21 15:53:20|6676.2|6673.4|6678.6|6675.8|6678.6|6675.8|6676.2|6673.4|8
1621630510000|2021-05-21 20:55:10|6671.3|6668.5|6670.9|6668.1|6674.7|6669.7|6670.1|6664.7|6
1621612410000|2021-05-21 15:53:30|6678.2|6675.4|6679.2|6676.4|6681.2|6678.4|6678|6675.2|42
1621630530000|2021-05-21 20:55:30|6669.7|6666.9|6673.1|6663.1|6673.1|6666.9|6669.7|6663.1|1
1621630540000|2021-05-21 20:55:40|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|0
1621612420000|2021-05-21 15:53:40|6678.8|6676|6678.2|6675.4|6679.1|6676.3|6678.2|6675.4|7
1621630550000|2021-05-21 20:55:50|6668.6|6664.6|6668.2|6664.2|6671.1|6664.6|6668.2|6661.1|0
1621630560000|2021-05-21 20:56:00|6668.6|6664.6|6668.6|6664.6|6668.6|6664.6|6668.6|6664.6|0
1621612430000|2021-05-21 15:53:50|6678.7|6675.9|6678.2|6675.4|6678.7|6675.9|6678.2|6675.4|4
1621630570000|2021-05-21 20:56:10|6668.2|6664.2|6667.8|6663.8|6668.2|6664.2|6667.8|6663.8|1
1621630580000|2021-05-21 20:56:20|6670.7|6660.7|6666.2|6662.2|6670.7|6662.2|6666.2|6660.1|7
1621612440000|2021-05-21 15:54:00|6677.8|6675|6678.8|6676|6679.2|6676.4|6677.8|6675|15
1621630600000|2021-05-21 20:56:40|6669.1|6659.1|6669.1|6659.1|6669.1|6659.1|6669.1|6659.1|0
1621630640000|2021-05-21 20:57:20|6668.6|6658.6|6668.2|6658.2|6668.6|6658.6|6668.2|6658.2|0
1621612450000|2021-05-21 15:54:10|6679.2|6676.4|6678.2|6675.4|6679.2|6676.4|6675.6|6672.8|35
1621630650000|2021-05-21 20:57:30|6668.3|6658.3|6666.2|6662.2|6668.7|6662.2|6666.2|6658.3|0
1621630660000|2021-05-21 20:57:40|6665.4|6662.6|6669.1|6659.1|6669.1|6662.6|6663.7|6659.1|5
1621612460000|2021-05-21 15:54:20|6678.1|6675.3|6677.6|6674.8|6678.2|6675.4|6677.6|6674.8|4
1621630670000|2021-05-21 20:57:50|6666.2|6662.2|6669.1|6659.1|6669.1|6662.2|6666.2|6659.1|0
1621630680000|2021-05-21 20:58:00|6666.2|6662.2|6669.1|6659.1|6669.1|6662.2|6666.2|6659.1|0
1621612470000|2021-05-21 15:54:30|6677.2|6674.4|6679.8|6677|6679.8|6677|6677.2|6674.4|19
1621630690000|2021-05-21 20:58:10|6669|6659|6667.8|6657.8|6669|6662|6665|6657.8|11
1621612480000|2021-05-21 15:54:40|6679.7|6676.9|6679.7|6676.9|6679.7|6676.9|6679.2|6676.4|12
1621630700000|2021-05-21 20:58:20|6667.9|6657.9|6666.2|6662.2|6668.7|6662.2|6666.2|6657.9|0
1621630720000|2021-05-21 20:58:40|6669.1|6659.1|6668.1|6658.1|6669.1|6659.1|6668.1|6658.1|0
1621612490000|2021-05-21 15:54:50|6679.6|6676.8|6679.8|6677|6680.2|6677.4|6679.2|6676.4|4
1621630740000|2021-05-21 20:59:00|6667.7|6657.7|6663.6|6659.6|6667.7|6659.6|6663.6|6657.1|1
1621630760000|2021-05-21 20:59:20|6662.9|6660.1|6662.5|6659.7|6662.9|6660.1|6662.5|6659.7|7
1621612500000|2021-05-21 15:55:00|6680.2|6677.4|6680.6|6677.8|6681.7|6678.9|6680.2|6677.4|13
1621630770000|2021-05-21 20:59:30|6666.1|6656.1|6665.7|6655.7|6666.1|6658.8|6662.8|6655.7|15
1621630780000|2021-05-21 20:59:40|6662.3|6659.5|6665.7|6655.7|6666.9|6660.8|6662.3|6655.7|0
1621612510000|2021-05-21 15:55:10|6680.7|6677.9|6680.1|6677.3|6680.7|6677.9|6680.1|6677.3|19
1621630790000|2021-05-21 20:59:50|6666.1|6656.1|6667.2|6657.2|6667.7|6660.3|6663.1|6656.1|19
1621612520000|2021-05-21 15:55:20|6680.2|6677.4|6679.7|6676.9|6680.6|6677.8|6679.7|6676.9|6
1621612530000|2021-05-21 15:55:30|6679.6|6676.8|6679.2|6676.4|6679.6|6676.8|6679.1|6676.3|15
1621612540000|2021-05-21 15:55:40|6679.8|6677|6679.8|6677|6679.8|6677|6679.2|6676.4|101
1621612550000|2021-05-21 15:55:50|6679.6|6676.8|6679.7|6676.9|6679.8|6677|6679.6|6676.8|6
1621612560000|2021-05-21 15:56:00|6680.2|6677.4|6680.8|6678|6680.8|6678|6680.2|6677.4|5
1621612570000|2021-05-21 15:56:10|6680.7|6677.9|6680.7|6677.9|6680.7|6677.9|6680.6|6677.8|13
1621612580000|2021-05-21 15:56:20|6680.2|6677.4|6678.2|6675.4|6680.2|6677.4|6678.2|6675.4|15
1621612590000|2021-05-21 15:56:30|6677.8|6675|6675.6|6672.8|6677.8|6675|6675.6|6672.8|99
1621612600000|2021-05-21 15:56:40|6674.8|6672|6674.6|6671.8|6675.6|6672.8|6674.6|6671.8|7
1621612610000|2021-05-21 15:56:50|6674.2|6671.4|6672.6|6669.8|6675.2|6672.4|6672.2|6669.4|236
1621612620000|2021-05-21 15:57:00|6673.1|6670.3|6672.6|6669.8|6673.6|6670.8|6672.6|6669.8|23
1621612630000|2021-05-21 15:57:10|6672|6669.2|6674.2|6671.4|6674.2|6671.4|6672|6669.2|19
1621612640000|2021-05-21 15:57:20|6674.6|6671.8|6674.2|6671.4|6674.8|6672|6674.2|6671.4|32
1621612650000|2021-05-21 15:57:30|6673.8|6671|6673.8|6671|6674.2|6671.4|6672.8|6670|9
1621612660000|2021-05-21 15:57:40|6674.6|6671.8|6674.6|6671.8|6674.8|6672|6674.6|6671.8|19
1621612670000|2021-05-21 15:57:50|6674.2|6671.4|6675.2|6672.4|6675.2|6672.4|6674.2|6671.4|6
1621612680000|2021-05-21 15:58:00|6675.6|6672.8|6675.6|6672.8|6675.7|6672.9|6675.6|6672.8|7
1621612690000|2021-05-21 15:58:10|6675.7|6672.9|6675.2|6672.4|6675.7|6672.9|6675.1|6672.3|6
1621612700000|2021-05-21 15:58:20|||||||||4
1621612710000|2021-05-21 15:58:30|6675.8|6673|6678.2|6675.4|6678.2|6675.4|6675.8|6673|60
1621612720000|2021-05-21 15:58:40|6677.8|6675|6677.2|6674.4|6677.8|6675|6677.2|6674.4|9
1621612730000|2021-05-21 15:58:50|6677.6|6674.8|6677.2|6674.4|6678.2|6675.4|6677.2|6674.4|8
1621612740000|2021-05-21 15:59:00|6677.7|6674.9|6678.8|6676|6678.8|6676|6677.7|6674.9|4
1621612750000|2021-05-21 15:59:10|6679.2|6676.4|6677.7|6674.9|6679.2|6676.4|6677.6|6674.8|16
1621612760000|2021-05-21 15:59:20|6677.6|6674.8|6675.8|6673|6677.8|6675|6675.6|6672.8|16
1621612770000|2021-05-21 15:59:30|6676.7|6673.9|6675.8|6673|6676.8|6674|6675.7|6672.9|6
1621612780000|2021-05-21 15:59:40|6676.7|6673.9|6676.3|6673.5|6676.7|6673.9|6676.2|6673.4|0
1621612790000|2021-05-21 15:59:50|6676.6|6673.8|6676.3|6673.5|6676.7|6673.9|6676.2|6673.4|1
1621612800000|2021-05-21 16:00:00|6676.6|6673.8|6682.2|6679.4|6682.2|6679.4|6676.6|6673.8|44
1621612810000|2021-05-21 16:00:10|6681.8|6679|6681.6|6678.8|6682.1|6679.3|6681.6|6678.8|13
1621612820000|2021-05-21 16:00:20|6682|6679.2|6682.2|6679.4|6682.2|6679.4|6680.6|6677.8|22
1621612830000|2021-05-21 16:00:30|6682.7|6679.9|6681.7|6678.9|6682.7|6679.9|6681.7|6678.9|12
1621612840000|2021-05-21 16:00:40|6681.6|6678.8|6681.2|6678.4|6681.6|6678.8|6680.2|6677.4|11
1621612850000|2021-05-21 16:00:50|6680.7|6677.9|6679.7|6676.9|6680.7|6677.9|6679.6|6676.8|17
1621612860000|2021-05-21 16:01:00|6679.8|6677|6680.8|6678|6682.3|6679.5|6679.8|6677|4
1621612870000|2021-05-21 16:01:10|6680.7|6677.9|6680.7|6677.9|6681.2|6678.4|6680.6|6677.8|12
1621612880000|2021-05-21 16:01:20|6681.2|6678.4|6681.6|6678.8|6681.7|6678.9|6681.2|6678.4|4
1621612890000|2021-05-21 16:01:30|6681.2|6678.4|6678.7|6675.9|6681.2|6678.4|6678.2|6675.4|59
1621612900000|2021-05-21 16:01:40|6678.6|6675.8|6678.7|6675.9|6678.8|6676|6678.3|6675.5|3
1621612910000|2021-05-21 16:01:50|6678.8|6676|6677.6|6674.8|6678.8|6676|6677.6|6674.8|12
1621612920000|2021-05-21 16:02:00|6676.8|6674|6675.7|6672.9|6676.8|6674|6674.3|6671.5|19
1621612930000|2021-05-21 16:02:10|6676.2|6673.4|6677.2|6674.4|6677.8|6675|6676.2|6673.4|94
1621612940000|2021-05-21 16:02:20|6677.7|6674.9|6676.8|6674|6677.7|6674.9|6676.3|6673.5|7
1621612950000|2021-05-21 16:02:30|6677.7|6674.9|6677.3|6674.5|6677.7|6674.9|6677.3|6674.5|1
1621612960000|2021-05-21 16:02:40|6677.2|6674.4|6677.3|6674.5|6677.3|6674.5|6676.7|6673.9|7
1621612970000|2021-05-21 16:02:50|6677.2|6674.4|6677.3|6674.5|6677.3|6674.5|6677.2|6674.4|4
1621612980000|2021-05-21 16:03:00|6677.8|6675|6678.2|6675.4|6678.3|6675.5|6677.8|6675|6
1621612990000|2021-05-21 16:03:10|6677.2|6674.4|6677.3|6674.5|6677.3|6674.5|6676.7|6673.9|12
1621613000000|2021-05-21 16:03:20|6677.4|6674.6|6678.3|6675.5|6678.3|6675.5|6677.4|6674.6|7
1621613010000|2021-05-21 16:03:30|6678.7|6675.9|6678.3|6675.5|6678.7|6675.9|6678.2|6675.4|6
1621613020000|2021-05-21 16:03:40|6678.2|6675.4|6679.8|6677|6679.8|6677|6678.2|6675.4|5
1621613030000|2021-05-21 16:03:50|6680.3|6677.5|6680.8|6678|6681.2|6678.4|6680.3|6677.5|37
1621613040000|2021-05-21 16:04:00|6681.2|6678.4|6685.2|6682.4|6685.3|6682.5|6680.7|6677.9|48
1621613050000|2021-05-21 16:04:10|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6685.2|6682.4|2
1621613060000|2021-05-21 16:04:20|6685.6|6682.8|6684.2|6681.4|6685.6|6682.8|6684.2|6681.4|38
1621613070000|2021-05-21 16:04:30|6683.8|6681|6683.2|6680.4|6683.8|6681|6683.2|6680.4|2
1621613080000|2021-05-21 16:04:40|6682.8|6680|6683.2|6680.4|6683.4|6680.6|6682.8|6680|20
1621613090000|2021-05-21 16:04:50|6683.3|6680.5|6681.8|6679|6683.3|6680.5|6681.8|6679|13
1621613100000|2021-05-21 16:05:00|6681.9|6679.1|6686.2|6683.4|6686.8|6684|6681.9|6679.1|341
1621613110000|2021-05-21 16:05:10|6685.8|6683|6686.3|6683.5|6686.8|6684|6685.8|6683|9
1621613120000|2021-05-21 16:05:20|6686.2|6683.4|6678.8|6676|6686.4|6683.6|6677.8|6675|131
1621613130000|2021-05-21 16:05:30|6679.6|6676.8|6677.8|6675|6679.8|6677|6676.8|6674|14
1621613140000|2021-05-21 16:05:40|6678.3|6675.5|6680.3|6677.5|6681.2|6678.4|6678.3|6675.5|1013
1621613150000|2021-05-21 16:05:50|6680.6|6677.8|6681.3|6678.5|6682.8|6680|6680.2|6677.4|104
1621613160000|2021-05-21 16:06:00|6680.8|6678|6681.3|6678.5|6681.4|6678.6|6680.3|6677.5|32
1621613170000|2021-05-21 16:06:10|6681.2|6678.4|6680.4|6677.6|6681.4|6678.6|6680.4|6677.6|9
1621613180000|2021-05-21 16:06:20|6680.3|6677.5|6678.9|6676.1|6680.3|6677.5|6678.9|6676.1|31
1621613190000|2021-05-21 16:06:30|6679.3|6676.5|6675.8|6673|6679.8|6677|6674.8|6672|32
1621613200000|2021-05-21 16:06:40|6675.4|6672.6|6675.3|6672.5|6676.8|6674|6675.3|6672.5|17
1621613210000|2021-05-21 16:06:50|6675.8|6673|6676.7|6673.9|6676.8|6674|6675.8|6673|1
1621613220000|2021-05-21 16:07:00|6676.6|6673.8|6675.7|6672.9|6676.8|6674|6675.6|6672.8|9
1621613230000|2021-05-21 16:07:10|6674.8|6672|6674.3|6671.5|6675.3|6672.5|6673.3|6670.5|31
1621613240000|2021-05-21 16:07:20|6673.8|6671|6673.7|6670.9|6673.8|6671|6673.2|6670.4|20
1621613250000|2021-05-21 16:07:30|6673.4|6670.6|6673.8|6671|6673.8|6671|6673.4|6670.6|0
1621613260000|2021-05-21 16:07:40|6674|6671.2|6673.7|6670.9|6674.7|6671.9|6673.7|6670.9|7
1621613270000|2021-05-21 16:07:50|6674.2|6671.4|6674.8|6672|6674.8|6672|6674.2|6671.4|14
1621613280000|2021-05-21 16:08:00|6674.2|6671.4|6674.7|6671.9|6674.8|6672|6673.8|6671|20
1621613290000|2021-05-21 16:08:10|6674.8|6672|6673.8|6671|6674.8|6672|6672.9|6670.1|4
1621613300000|2021-05-21 16:08:20|6673.3|6670.5|6671|6668.2|6673.8|6671|6670.8|6668|53
1621613310000|2021-05-21 16:08:30|6671.4|6668.6|6672.2|6669.4|6672.8|6670|6671.2|6668.4|12
1621613320000|2021-05-21 16:08:40|6671.4|6668.6|6670.8|6668|6671.8|6669|6670.2|6667.4|12
1621613330000|2021-05-21 16:08:50|6670.2|6667.4|6670.4|6667.6|6670.4|6667.6|6669.2|6666.4|44
1621613340000|2021-05-21 16:09:00|6669.6|6666.8|6671.8|6669|6672.6|6669.8|6669.5|6666.7|21
1621613350000|2021-05-21 16:09:10|6671.7|6668.9|6670.3|6667.5|6671.8|6669|6670.2|6667.4|24
1621613360000|2021-05-21 16:09:20|6670.2|6667.4|6668.2|6665.4|6670.2|6667.4|6667.8|6665|83
1621613370000|2021-05-21 16:09:30|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6666.2|6663.4|24
1621613380000|2021-05-21 16:09:40|6669.7|6659.7|6665.2|6662.4|6669.7|6663|6663.9|6659.7|271
1621613390000|2021-05-21 16:09:50|6664.8|6662|6664.2|6661.4|6665.2|6662.4|6663.8|6661|29
1621613400000|2021-05-21 16:10:00|6664.4|6661.6|6667.7|6664.9|6668.3|6665.5|6664.4|6661.6|41
1621613410000|2021-05-21 16:10:10|6667.2|6664.4|6668.2|6665.4|6668.3|6665.5|6666.7|6663.9|9
1621613420000|2021-05-21 16:10:20|6667.8|6665|6667.8|6665|6669|6666.2|6666.3|6663.5|52
1621613430000|2021-05-21 16:10:30|6667.2|6664.4|6667.8|6665|6668.2|6665.4|6667.2|6664.4|23
1621613440000|2021-05-21 16:10:40|6668.2|6665.4|6668.3|6665.5|6668.3|6665.5|6667.8|6665|11
1621613450000|2021-05-21 16:10:50|6668.2|6665.4|6666.7|6663.9|6668.3|6665.5|6666.6|6663.8|22
1621613460000|2021-05-21 16:11:00|6666.8|6664|6667.2|6664.4|6667.8|6665|6666.7|6663.9|7
1621613470000|2021-05-21 16:11:10|6666.8|6664|6668.2|6665.4|6668.3|6665.5|6665.3|6662.5|14
1621613480000|2021-05-21 16:11:20|6668.3|6665.5|6666.3|6663.5|6668.3|6665.5|6665.4|6662.6|31
1621613490000|2021-05-21 16:11:30|6666.8|6664|6665.8|6663|6666.8|6664|6665.8|6663|3
1621613500000|2021-05-21 16:11:40|6666.2|6663.4|6667.8|6665|6668.8|6666|6666.2|6663.4|57
1621613510000|2021-05-21 16:11:50|6667.9|6665.1|6668.2|6665.4|6668.9|6666.1|6667.8|6665|9
1621613520000|2021-05-21 16:12:00|6667.8|6665|6667.4|6664.6|6668.8|6666|6667.3|6664.5|24
1621613530000|2021-05-21 16:12:10|6667.7|6664.9|6669|6666.2|6669|6666.2|6667.7|6664.9|25
1621613540000|2021-05-21 16:12:20|6668.9|6666.1|6668.8|6666|6669.8|6667|6668.3|6665.5|48
1621613550000|2021-05-21 16:12:30|||||||||29
1621613560000|2021-05-21 16:12:40|6669.2|6666.4|6668.9|6666.1|6669.3|6666.5|6668.8|6666|23
1621613570000|2021-05-21 16:12:50|6669.2|6666.4|6668.9|6666.1|6669.2|6666.4|6668.3|6665.5|5
1621613580000|2021-05-21 16:13:00|6668.8|6666|6669.4|6666.6|6670.8|6668|6668.8|6666|20
1621613590000|2021-05-21 16:13:10|6669.9|6667.1|6671.8|6669|6672.4|6669.6|6668.4|6665.6|285
1621613600000|2021-05-21 16:13:20|6671.9|6669.1|6671.8|6669|6674.9|6672.1|6671.8|6669|132
1621613610000|2021-05-21 16:13:30|6671.4|6668.6|6671.4|6668.6|6671.4|6668.6|6671.2|6668.4|22
1621613620000|2021-05-21 16:13:40|6670.4|6667.6|6668.8|6666|6670.4|6667.6|6668.3|6665.5|45
1621613630000|2021-05-21 16:13:50|6668.9|6666.1|6668.4|6665.6|6669.8|6667|6668.3|6665.5|22
1621613640000|2021-05-21 16:14:00|6668.8|6666|6668.8|6666|6668.8|6666|6668.3|6665.5|17
1621613650000|2021-05-21 16:14:10|6668.4|6665.6|6669.9|6667.1|6670|6667.2|6668.4|6665.6|29
1621613660000|2021-05-21 16:14:20|6669.4|6666.6|6668.8|6666|6670.4|6667.6|6668.8|6666|116
1621613670000|2021-05-21 16:14:30|6668.4|6665.6|6669.4|6666.6|6669.4|6666.6|6668.3|6665.5|28
1621613680000|2021-05-21 16:14:40|6668.4|6665.6|6669.2|6666.4|6670|6667.2|6667.9|6665.1|24
1621613690000|2021-05-21 16:14:50|6668.9|6666.1|6669.4|6666.6|6669.4|6666.6|6668.9|6666.1|6
1621613700000|2021-05-21 16:15:00|6669.8|6667|6668.3|6665.5|6669.9|6667.1|6666.4|6663.6|35
1621613710000|2021-05-21 16:15:10|6667.9|6665.1|6668.4|6665.6|6668.4|6665.6|6667.9|6665.1|2
1621613720000|2021-05-21 16:15:20|6668.6|6665.8|6669.9|6667.1|6671.4|6668.6|6668.6|6665.8|18
1621613730000|2021-05-21 16:15:30|6670.4|6667.6|6670|6667.2|6670.4|6667.6|6669.9|6667.1|2
1621613740000|2021-05-21 16:15:40|6669.9|6667.1|6669.8|6667|6670.4|6667.6|6669.8|6667|29
1621613750000|2021-05-21 16:15:50|6670.4|6667.6|6669.4|6666.6|6670.9|6668.1|6669.4|6666.6|94
1621613760000|2021-05-21 16:16:00|6668.8|6666|6669.3|6666.5|6669.3|6666.5|6667.7|6664.9|118
1621613770000|2021-05-21 16:16:10|6669.2|6666.4|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|0
1621613780000|2021-05-21 16:16:20|6669.3|6666.5|6669.7|6666.9|6669.8|6667|6669.2|6666.4|6
1621613790000|2021-05-21 16:16:30|6669.8|6667|6670.6|6667.8|6670.6|6667.8|6669.7|6666.9|5
1621613800000|2021-05-21 16:16:40|6670.2|6667.4|6670.8|6668|6670.8|6668|6669.6|6666.8|303
1621613810000|2021-05-21 16:16:50|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|302
1621613820000|2021-05-21 16:17:00|6671.7|6668.9|6672.8|6670|6672.8|6670|6671.7|6668.9|379
1621613830000|2021-05-21 16:17:10|6670.8|6668|6670.4|6667.6|6670.8|6668|6669.8|6667|23
1621613840000|2021-05-21 16:17:20|6670.9|6668.1|6670.8|6668|6671.9|6669.1|6670.3|6667.5|23
1621613850000|2021-05-21 16:17:30|6670.7|6667.9|6670.8|6668|6670.8|6668|6670.4|6667.6|0
1621613870000|2021-05-21 16:17:50|6670.9|6668.1|6670.8|6668|6671.8|6669|6670.8|6668|9
1621613880000|2021-05-21 16:18:00|6670.3|6667.5|6666.8|6664|6670.8|6668|6665.7|6662.9|165
1621613890000|2021-05-21 16:18:10|6667.2|6664.4|6668.3|6665.5|6668.8|6666|6667.2|6664.4|4
1621613900000|2021-05-21 16:18:20|6668.2|6665.4|6666.7|6663.9|6668.3|6665.5|6666.2|6663.4|366
1621613910000|2021-05-21 16:18:30|6666.8|6664|6666.8|6664|6666.8|6664|6666.7|6663.9|0
1621613920000|2021-05-21 16:18:40|6665.8|6663|6665.2|6662.4|6665.8|6663|6664.7|6661.9|17
1621613930000|2021-05-21 16:18:50|6665.1|6662.3|6666.8|6664|6667.2|6664.4|6664.7|6661.9|262
1621613940000|2021-05-21 16:19:00|6667.7|6664.9|6667.2|6664.4|6667.8|6665|6665.7|6662.9|204
1621613950000|2021-05-21 16:19:10|6666.8|6664|6667.2|6664.4|6667.2|6664.4|6666.8|6664|2
1621613960000|2021-05-21 16:19:20|6667.7|6664.9|6668.7|6665.9|6668.7|6665.9|6667.2|6664.4|6
1621613970000|2021-05-21 16:19:30|6668.2|6665.4|6668.2|6665.4|6668.7|6665.9|6668.2|6665.4|4
1621613980000|2021-05-21 16:19:40|||||||||6
1621613990000|2021-05-21 16:19:50|6668.7|6665.9|6668.6|6665.8|6668.7|6665.9|6668.2|6665.4|9
1621614000000|2021-05-21 16:20:00|6667.8|6665|6666|6663.2|6668.7|6665.9|6665.1|6662.3|345
1621614010000|2021-05-21 16:20:10|6665.6|6662.8|6665.1|6662.3|6665.6|6662.8|6665.1|6662.3|3
1621614020000|2021-05-21 16:20:20|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|121
1621614030000|2021-05-21 16:20:30|6665.1|6662.3|6664.6|6661.8|6665.6|6662.8|6664.6|6661.8|10
1621614040000|2021-05-21 16:20:40|6664.2|6661.4|6664.2|6661.4|6664.5|6661.7|6663.6|6660.8|33
1621614050000|2021-05-21 16:20:50|6664.3|6661.5|6667.8|6665|6667.8|6665|6664.3|6661.5|62
1621614060000|2021-05-21 16:21:00|6668.2|6665.4|6670.7|6667.9|6671.1|6668.3|6668.2|6665.4|17
1621614070000|2021-05-21 16:21:10|6670.6|6667.8|6669.1|6666.3|6670.7|6667.9|6668.7|6665.9|4
1621614080000|2021-05-21 16:21:20|6668.6|6665.8|6667.6|6664.8|6668.6|6665.8|6667.6|6664.8|13
1621614090000|2021-05-21 16:21:30|6667.2|6664.4|6668.6|6665.8|6668.7|6665.9|6667.2|6664.4|2
1621614100000|2021-05-21 16:21:40|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6667.6|6664.8|22
1621614110000|2021-05-21 16:21:50|6667.2|6664.4|6667.8|6665|6667.8|6665|6667.2|6664.4|17
1621614120000|2021-05-21 16:22:00|6668.2|6665.4|6669.2|6666.4|6669.2|6666.4|6668.2|6665.4|25
1621614130000|2021-05-21 16:22:10|6668.8|6666|6667.6|6664.8|6668.8|6666|6666.2|6663.4|40
1621614140000|2021-05-21 16:22:20|6667.8|6665|6666.6|6663.8|6667.8|6665|6666.6|6663.8|8
1621614150000|2021-05-21 16:22:30|6666.7|6663.9|6666.6|6663.8|6666.7|6663.9|6666.6|6663.8|2
1621614160000|2021-05-21 16:22:40|6666.2|6663.4|6665.7|6662.9|6666.6|6663.8|6665.2|6662.4|10
1621614170000|2021-05-21 16:22:50|6666.2|6663.4|6667.2|6664.4|6667.2|6664.4|6665.7|6662.9|6
1621614180000|2021-05-21 16:23:00|6666.8|6664|6667.2|6664.4|6667.2|6664.4|6666.8|6664|9
1621614190000|2021-05-21 16:23:10|6666.8|6664|6666.6|6663.8|6666.8|6664|6666.6|6663.8|4
1621614200000|2021-05-21 16:23:20|6666.1|6663.3|6666.7|6663.9|6667.2|6664.4|6665.7|6662.9|54
1621614210000|2021-05-21 16:23:30|6667.1|6664.3|6667.1|6664.3|6667.2|6664.4|6667.1|6664.3|2
1621614220000|2021-05-21 16:23:40|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|6666.6|6663.8|4
1621614230000|2021-05-21 16:23:50|6666|6663.2|6666.1|6663.3|6666.1|6663.3|6666|6663.2|103
1621614240000|2021-05-21 16:24:00|6666|6663.2|6666.1|6663.3|6666.1|6663.3|6665.6|6662.8|4
1621614250000|2021-05-21 16:24:10|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6664.1|6661.3|6
1621614260000|2021-05-21 16:24:20|6665.1|6662.3|6665.1|6662.3|6665.6|6662.8|6665|6662.2|12
1621614270000|2021-05-21 16:24:30|6665.6|6662.8|6665|6662.2|6665.6|6662.8|6665|6662.2|4
1621614280000|2021-05-21 16:24:40|6664.6|6661.8|6664.1|6661.3|6664.6|6661.8|6664|6661.2|7
1621614290000|2021-05-21 16:24:50|6664.5|6661.7|6659.5|6656.7|6664.6|6661.8|6659.5|6656.7|238
1621614300000|2021-05-21 16:25:00|6659.3|6656.5|6663.5|6660.7|6664.1|6661.3|6659.3|6656.5|170
1621614310000|2021-05-21 16:25:10|6663.4|6660.6|6664|6661.2|6664|6661.2|6663.1|6660.3|18
1621614320000|2021-05-21 16:25:20|6663.6|6660.8|6664.4|6661.6|6664.4|6661.6|6663.5|6660.7|5
1621614330000|2021-05-21 16:25:30|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.4|6661.6|97
1621614340000|2021-05-21 16:25:40|6665|6662.2|6665|6662.2|6665|6662.2|6665|6662.2|0
1621614350000|2021-05-21 16:25:50|6664.6|6661.8|6664.5|6661.7|6664.6|6661.8|6664.1|6661.3|5
1621614360000|2021-05-21 16:26:00|6664.4|6661.6|6664.5|6661.7|6664.5|6661.7|6664.4|6661.6|0
1621614370000|2021-05-21 16:26:10|6664.4|6661.6|6663.4|6660.6|6664.5|6661.7|6663.4|6660.6|26
1621614380000|2021-05-21 16:26:20|6663|6660.2|6661.5|6658.7|6663|6660.2|6660|6657.2|60
1621614390000|2021-05-21 16:26:30|6661.6|6658.8|6661.9|6659.1|6662|6659.2|6661.5|6658.7|1
1621614400000|2021-05-21 16:26:40|6661.4|6658.6|6661|6658.2|6661.4|6658.6|6660.5|6657.7|1
1621614410000|2021-05-21 16:26:50|6660.9|6658.1|6661.5|6658.7|6661.9|6659.1|6660.9|6658.1|9
1621614420000|2021-05-21 16:27:00|6661.6|6658.8|6664.4|6661.6|6665|6662.2|6661.4|6658.6|47
1621614430000|2021-05-21 16:27:10|6663.5|6660.7|6664|6661.2|6664.6|6661.8|6662|6659.2|44
1621614440000|2021-05-21 16:27:20|6663.6|6660.8|6662.8|6660|6663.6|6660.8|6662|6659.2|18
1621614450000|2021-05-21 16:27:30|6664|6661.2|6663|6660.2|6664.4|6661.6|6663|6660.2|6
1621614460000|2021-05-21 16:27:40|6662.9|6660.1|6662.4|6659.6|6663|6660.2|6662|6659.2|25
1621614470000|2021-05-21 16:27:50|6662|6659.2|6662.4|6659.6|6662.6|6659.8|6661.1|6658.3|35
1621614480000|2021-05-21 16:28:00|6662|6659.2|6661.4|6658.6|6662|6659.2|6660.5|6657.7|28
1621614490000|2021-05-21 16:28:10|||||||||5
1621614500000|2021-05-21 16:28:20|6661.5|6658.7|6661.4|6658.6|6661.5|6658.7|6661.4|6658.6|43
1621614510000|2021-05-21 16:28:30|6661.5|6658.7|6661.6|6658.8|6661.6|6658.8|6661.5|6658.7|34
1621614520000|2021-05-21 16:28:40|6661.5|6658.7|6659.5|6656.7|6661.6|6658.8|6658.6|6655.8|31
1621614530000|2021-05-21 16:28:50|6660.3|6657.5|6661|6658.2|6661.5|6658.7|6660.3|6657.5|26
1621614540000|2021-05-21 16:29:00|6661.5|6658.7|6660.5|6657.7|6661.5|6658.7|6660.4|6657.6|27
1621614550000|2021-05-21 16:29:10|6660|6657.2|6658.6|6655.8|6660.5|6657.7|6658.5|6655.7|43
1621614560000|2021-05-21 16:29:20|6659.4|6656.6|6659|6656.2|6659.5|6656.7|6658.5|6655.7|26
1621614570000|2021-05-21 16:29:30|6659.5|6656.7|6659.4|6656.6|6659.6|6656.8|6658.6|6655.8|22
1621614580000|2021-05-21 16:29:40|6659.5|6656.7|6659|6656.2|6659.6|6656.8|6659|6656.2|35
1621614590000|2021-05-21 16:29:50|6658.9|6656.1|6658.4|6655.6|6658.9|6656.1|6658.4|6655.6|0
1621614600000|2021-05-21 16:30:00|6658.6|6655.8|6661.5|6658.7|6661.5|6658.7|6658.6|6655.8|14
1621614610000|2021-05-21 16:30:10|6662|6659.2|6660.4|6657.6|6662.4|6659.6|6660.4|6657.6|19
1621614620000|2021-05-21 16:30:20|6659.5|6656.7|6659.9|6657.1|6659.9|6657.1|6659.5|6656.7|8
1621614630000|2021-05-21 16:30:30|6660|6657.2|6661|6658.2|6661|6658.2|6659.9|6657.1|4
1621614640000|2021-05-21 16:30:40|6661.5|6658.7|6661|6658.2|6661.5|6658.7|6660.9|6658.1|4
1621614650000|2021-05-21 16:30:50|6661.4|6658.6|6660.4|6657.6|6661.4|6658.6|6660.4|6657.6|14
1621614660000|2021-05-21 16:31:00|6660.5|6657.7|6660.9|6658.1|6661|6658.2|6660.5|6657.7|4
1621614670000|2021-05-21 16:31:10|6660.8|6658|6661.5|6658.7|6661.8|6659|6660.4|6657.6|6
1621614680000|2021-05-21 16:31:20|6661.4|6658.6|6661.9|6659.1|6662.4|6659.6|6661.4|6658.6|14
1621614690000|2021-05-21 16:31:30|6662|6659.2|6661.4|6658.6|6662.4|6659.6|6661.4|6658.6|13
1621614700000|2021-05-21 16:31:40|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|4
1621614710000|2021-05-21 16:31:50|6662|6659.2|6661.5|6658.7|6662|6659.2|6661.4|6658.6|12
1621614720000|2021-05-21 16:32:00|6661.9|6659.1|6662.5|6659.7|6663|6660.2|6661.5|6658.7|28
1621614730000|2021-05-21 16:32:10|6662.6|6659.8|6662.4|6659.6|6663.4|6660.6|6662.4|6659.6|14
1621614740000|2021-05-21 16:32:20|6661.4|6658.6|6663|6660.2|6663|6660.2|6661.4|6658.6|10
1621614750000|2021-05-21 16:32:30|6662.5|6659.7|6663.4|6660.6|6663.4|6660.6|6662.4|6659.6|52
1621614760000|2021-05-21 16:32:40|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|15
1621614770000|2021-05-21 16:32:50|6662.6|6659.8|6663.5|6660.7|6663.5|6660.7|6662.5|6659.7|11
1621614780000|2021-05-21 16:33:00|6663.4|6660.6|6663.4|6660.6|6663.5|6660.7|6663.4|6660.6|32
1621614790000|2021-05-21 16:33:10|6662.9|6660.1|6663.4|6660.6|6663.4|6660.6|6662.5|6659.7|16
1621614800000|2021-05-21 16:33:20|6662.4|6659.6|6662|6659.2|6662.4|6659.6|6661.8|6659|40
1621614810000|2021-05-21 16:33:30|6662.4|6659.6|6662.9|6660.1|6663|6660.2|6662.4|6659.6|20
1621614820000|2021-05-21 16:33:40|6662.8|6660|6662.3|6659.5|6662.9|6660.1|6661.5|6658.7|12
1621614830000|2021-05-21 16:33:50|6661.8|6659|6661.5|6658.7|6662.4|6659.6|6661.4|6658.6|6
1621614840000|2021-05-21 16:34:00|6661.6|6658.8|6662.4|6659.6|6662.4|6659.6|6661.6|6658.8|2
1621614850000|2021-05-21 16:34:10|||||||||26
1621614860000|2021-05-21 16:34:20|6662|6659.2|6662.4|6659.6|6662.4|6659.6|6661.4|6658.6|4
1621614870000|2021-05-21 16:34:30|||||||||1
1621614880000|2021-05-21 16:34:40|||||||||3
1621614890000|2021-05-21 16:34:50|6661.6|6658.8|6662|6659.2|6662|6659.2|6661.4|6658.6|15
1621614900000|2021-05-21 16:35:00|6662.4|6659.6|6663.4|6660.6|6663.4|6660.6|6662|6659.2|4
1621614910000|2021-05-21 16:35:10|||||||||1
1621614920000|2021-05-21 16:35:20|6662.6|6659.8|6662.4|6659.6|6662.6|6659.8|6661.4|6658.6|57
1621614930000|2021-05-21 16:35:30|6661.4|6658.6|6661.4|6658.6|6661.9|6659.1|6661.4|6658.6|12
1621614940000|2021-05-21 16:35:40|6661.9|6659.1|6661.4|6658.6|6661.9|6659.1|6661.4|6658.6|6
1621614960000|2021-05-21 16:36:00|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.4|6658.6|12
1621614970000|2021-05-21 16:36:10|6661.4|6658.6|6662.4|6659.6|6662.5|6659.7|6661.4|6658.6|10
1621614980000|2021-05-21 16:36:20|6662.5|6659.7|6662|6659.2|6662.5|6659.7|6661.9|6659.1|2
1621614990000|2021-05-21 16:36:30|6662.4|6659.6|6662|6659.2|6662.5|6659.7|6662|6659.2|1
1621615000000|2021-05-21 16:36:40|||||||||2
1621615010000|2021-05-21 16:36:50|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6
1621615020000|2021-05-21 16:37:00|6661.5|6658.7|6661.4|6658.6|6661.5|6658.7|6661.4|6658.6|28
1621615030000|2021-05-21 16:37:10|6659.4|6656.6|6659.4|6656.6|6660|6657.2|6659.4|6656.6|20
1621615040000|2021-05-21 16:37:20|6658.4|6655.6|6650.5|6647.7|6658.6|6655.8|6650.4|6647.6|170
1621615050000|2021-05-21 16:37:30|6650.4|6647.6|6652|6649.2|6652.4|6649.6|6650.4|6647.6|30
1621615060000|2021-05-21 16:37:40|6651.5|6648.7|6646.6|6643.8|6651.5|6648.7|6645.6|6642.8|109
1621615070000|2021-05-21 16:37:50|6647|6644.2|6647|6644.2|6648.9|6646.1|6646.4|6643.6|53
1621615080000|2021-05-21 16:38:00|6647.4|6644.6|6648.9|6646.1|6650|6647.2|6647|6644.2|79
1621615090000|2021-05-21 16:38:10|6648.5|6645.7|6646.5|6643.7|6648.5|6645.7|6646.5|6643.7|20
1621615100000|2021-05-21 16:38:20|6646.4|6643.6|6645.5|6642.7|6646.5|6643.7|6645.4|6642.6|26
1621615110000|2021-05-21 16:38:30|6645.4|6642.6|6646|6643.2|6646.1|6643.3|6644.6|6641.8|35
1621615120000|2021-05-21 16:38:40|6646.1|6643.3|6641.5|6638.7|6646.5|6643.7|6640.6|6637.8|214
1621615130000|2021-05-21 16:38:50|6642|6639.2|6643|6640.2|6643.6|6640.8|6642|6639.2|24
1621615140000|2021-05-21 16:39:00|6643.5|6640.7|6643.4|6640.6|6643.6|6640.8|6642|6639.2|47
1621615150000|2021-05-21 16:39:10|6643|6640.2|6640.5|6637.7|6643|6640.2|6639.5|6636.7|55
1621615160000|2021-05-21 16:39:20|6640.6|6637.8|6639.5|6636.7|6641.5|6638.7|6639.5|6636.7|8
1621615170000|2021-05-21 16:39:30|6639.1|6636.3|6638.5|6635.7|6639.9|6637.1|6638.4|6635.6|154
1621615180000|2021-05-21 16:39:40|6638.4|6635.6|6639.5|6636.7|6639.5|6636.7|6638.4|6635.6|18
1621615190000|2021-05-21 16:39:50|6639.4|6636.6|6640.4|6637.6|6640.4|6637.6|6638.9|6636.1|26
1621615200000|2021-05-21 16:40:00|6641.2|6638.4|6640.4|6637.6|6641.4|6638.6|6639.9|6637.1|11
1621615210000|2021-05-21 16:40:10|6639.5|6636.7|6640.5|6637.7|6640.5|6637.7|6639.5|6636.7|8
1621615220000|2021-05-21 16:40:20|6641.4|6638.6|6643.5|6640.7|6643.5|6640.7|6641.4|6638.6|16
1621615230000|2021-05-21 16:40:30|6643.6|6640.8|6643.5|6640.7|6644.5|6641.7|6643.4|6640.6|50
1621615240000|2021-05-21 16:40:40|6643.6|6640.8|6647.7|6644.9|6647.8|6645|6643|6640.2|742
1621615250000|2021-05-21 16:40:50|6647.8|6645|6649.6|6646.8|6650.2|6647.4|6647.8|6645|10
1621615260000|2021-05-21 16:41:00|6649.2|6646.4|6648.2|6645.4|6651.8|6649|6648.2|6645.4|90
1621615270000|2021-05-21 16:41:10|6648.1|6645.3|6648.7|6645.9|6648.7|6645.9|6648.1|6645.3|16
1621615280000|2021-05-21 16:41:20|6648.8|6646|6649.1|6646.3|6649.7|6646.9|6648.8|6646|1
1621615290000|2021-05-21 16:41:30|6648.7|6645.9|6648.6|6645.8|6648.7|6645.9|6648.1|6645.3|313
1621615300000|2021-05-21 16:41:40|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649.1|6646.3|11
1621615310000|2021-05-21 16:41:50|6650|6647.2|6650.1|6647.3|6650.1|6647.3|6649.5|6646.7|7
1621615320000|2021-05-21 16:42:00|6650|6647.2|6650|6647.2|6650|6647.2|6650|6647.2|3
1621615330000|2021-05-21 16:42:10|6650.1|6647.3|6649.5|6646.7|6650.6|6647.8|6649.5|6646.7|4
1621615340000|2021-05-21 16:42:20|6649.2|6646.4|6650.1|6647.3|6650.1|6647.3|6649.2|6646.4|16
1621615350000|2021-05-21 16:42:30|6650|6647.2|6646.6|6643.8|6650|6647.2|6646.6|6643.8|10
1621615360000|2021-05-21 16:42:40|6647.1|6644.3|6647|6644.2|6647.1|6644.3|6647|6644.2|1
1621615370000|2021-05-21 16:42:50|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6646|6643.2|24
1621615380000|2021-05-21 16:43:00|6646.5|6643.7|6644.6|6641.8|6646.6|6643.8|6644.6|6641.8|21
1621615390000|2021-05-21 16:43:10|6645|6642.2|6646|6643.2|6646.6|6643.8|6645|6642.2|148
1621615400000|2021-05-21 16:43:20|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|9
1621615410000|2021-05-21 16:43:30|6646|6643.2|6646.1|6643.3|6646.1|6643.3|6645.6|6642.8|4
1621615420000|2021-05-21 16:43:40|6646|6643.2|6645.6|6642.8|6646.1|6643.3|6645.6|6642.8|1
1621615430000|2021-05-21 16:43:50|6646|6643.2|6647.6|6644.8|6647.6|6644.8|6646|6643.2|38
1621615440000|2021-05-21 16:44:00|6648|6645.2|6648|6645.2|6648.1|6645.3|6647.6|6644.8|8
1621615450000|2021-05-21 16:44:10|6647.9|6645.1|6648|6645.2|6648|6645.2|6647.9|6645.1|4
1621615460000|2021-05-21 16:44:20|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|1
1621615480000|2021-05-21 16:44:40|6649.4|6646.6|6652.6|6649.8|6652.6|6649.8|6649.4|6646.6|48
1621615490000|2021-05-21 16:44:50|6652.5|6649.7|6652|6649.2|6652.6|6649.8|6652|6649.2|3
1621615500000|2021-05-21 16:45:00|6652.5|6649.7|6651.6|6648.8|6652.5|6649.7|6650.6|6647.8|16
1621615510000|2021-05-21 16:45:10|6652|6649.2|6652.1|6649.3|6652.5|6649.7|6652|6649.2|11
1621615520000|2021-05-21 16:45:20|6652.2|6649.4|6652.1|6649.3|6653.6|6650.8|6652|6649.2|13
1621615530000|2021-05-21 16:45:30|6652|6649.2|6649.6|6646.8|6652|6649.2|6649.5|6646.7|47
1621615540000|2021-05-21 16:45:40|6649.5|6646.7|6650.6|6647.8|6650.6|6647.8|6649|6646.2|17
1621615550000|2021-05-21 16:45:50|6649.6|6646.8|6648|6645.2|6649.6|6646.8|6647.5|6644.7|41
1621615560000|2021-05-21 16:46:00|6648.1|6645.3|6647.6|6644.8|6648.1|6645.3|6647|6644.2|21
1621615570000|2021-05-21 16:46:10|6647.1|6644.3|6641.6|6638.8|6647.6|6644.8|6641|6638.2|56
1621615580000|2021-05-21 16:46:20|6641.2|6638.4|6642.6|6639.8|6642.6|6639.8|6641.1|6638.3|4
1621615590000|2021-05-21 16:46:30|6642.4|6639.6|6641.6|6638.8|6642.4|6639.6|6641|6638.2|11
1621615600000|2021-05-21 16:46:40|6641|6638.2|6640|6637.2|6641.6|6638.8|6639.6|6636.8|64
1621615610000|2021-05-21 16:46:50|6640.1|6637.3|6640.4|6637.6|6640.5|6637.7|6640|6637.2|11
1621615620000|2021-05-21 16:47:00|6640.1|6637.3|6641.6|6638.8|6641.6|6638.8|6639.5|6636.7|11
1621615630000|2021-05-21 16:47:10|6641|6638.2|6641.6|6638.8|6641.6|6638.8|6641|6638.2|4
1621615640000|2021-05-21 16:47:20|6640.6|6637.8|6639.1|6636.3|6641.6|6638.8|6639.1|6636.3|28
1621615650000|2021-05-21 16:47:30|6639|6636.2|6639.5|6636.7|6639.6|6636.8|6639|6636.2|6
1621615660000|2021-05-21 16:47:40|6639|6636.2|6639.1|6636.3|6639.6|6636.8|6639|6636.2|1
1621615670000|2021-05-21 16:47:50|6640.1|6637.3|6639.5|6636.7|6640.1|6637.3|6639|6636.2|25
1621615680000|2021-05-21 16:48:00|6639.4|6636.6|6640.5|6637.7|6641|6638.2|6639.4|6636.6|22
1621615690000|2021-05-21 16:48:10|6640.6|6637.8|6639.5|6636.7|6640.6|6637.8|6639|6636.2|7
1621615700000|2021-05-21 16:48:20|6639|6636.2|6636.4|6633.6|6639.5|6636.7|6635.5|6632.7|59
1621615710000|2021-05-21 16:48:30|6635.9|6633.1|6638|6635.2|6638|6635.2|6635.9|6633.1|20
1621615720000|2021-05-21 16:48:40|6638.2|6635.4|6639.5|6636.7|6639.5|6636.7|6638.2|6635.4|11
1621615730000|2021-05-21 16:48:50|6639|6636.2|6638.6|6635.8|6639|6636.2|6638.5|6635.7|9
1621615740000|2021-05-21 16:49:00|6639|6636.2|6638.1|6635.3|6639|6636.2|6638|6635.2|4
1621615750000|2021-05-21 16:49:10|6638.4|6635.6|6638.5|6635.7|6638.6|6635.8|6637|6634.2|33
1621615760000|2021-05-21 16:49:20|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|2
1621615770000|2021-05-21 16:49:30|6638.5|6635.7|6639.1|6636.3|6639.1|6636.3|6638|6635.2|40
1621615780000|2021-05-21 16:49:40|6639|6636.2|6639.5|6636.7|6639.6|6636.8|6639|6636.2|12
1621615790000|2021-05-21 16:49:50|6639.4|6636.6|6638|6635.2|6639.4|6636.6|6638|6635.2|19
1621615800000|2021-05-21 16:50:00|6638.1|6635.3|6638.6|6635.8|6638.6|6635.8|6638|6635.2|2
1621615810000|2021-05-21 16:50:10|6638.5|6635.7|6636.5|6633.7|6638.5|6635.7|6636|6633.2|28
1621615820000|2021-05-21 16:50:20|6636.6|6633.8|6636.1|6633.3|6637.4|6634.6|6636.1|6633.3|8
1621615830000|2021-05-21 16:50:30|6636.5|6633.7|6633.4|6630.6|6636.6|6633.8|6632.6|6629.8|76
1621615840000|2021-05-21 16:50:40|6633.6|6630.8|6634.6|6631.8|6634.6|6631.8|6633.6|6630.8|5
1621615850000|2021-05-21 16:50:50|6634.4|6631.6|6634|6631.2|6634.4|6631.6|6634|6631.2|11
1621615860000|2021-05-21 16:51:00|6634.1|6631.3|6633.1|6630.3|6634.4|6631.6|6633|6630.2|12
1621615870000|2021-05-21 16:51:10|6633.2|6630.4|6634.6|6631.8|6634.6|6631.8|6633.1|6630.3|5
1621615880000|2021-05-21 16:51:20|6634.5|6631.7|6634.6|6631.8|6634.6|6631.8|6634|6631.2|25
1621615890000|2021-05-21 16:51:30|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.5|6631.7|4
1621615900000|2021-05-21 16:51:40|6634.1|6631.3|6634.1|6631.3|6634.1|6631.3|6634|6631.2|1
1621615910000|2021-05-21 16:51:50|6633.5|6630.7|6633.6|6630.8|6633.6|6630.8|6633|6630.2|31
1621615920000|2021-05-21 16:52:00|6634|6631.2|6633.6|6630.8|6634.1|6631.3|6633.6|6630.8|13
1621615940000|2021-05-21 16:52:20|6633.5|6630.7|6634.1|6631.3|6634.1|6631.3|6633.5|6630.7|53
1621615950000|2021-05-21 16:52:30|6634.5|6631.7|6634.1|6631.3|6634.5|6631.7|6634.1|6631.3|2
1621615960000|2021-05-21 16:52:40|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|7
1621615970000|2021-05-21 16:52:50|6636.6|6633.8|6638.2|6635.4|6638.2|6635.4|6635.6|6632.8|24
1621615980000|2021-05-21 16:53:00|6638.6|6635.8|6639.1|6636.3|6639.5|6636.7|6638.6|6635.8|24
1621615990000|2021-05-21 16:53:10|6639|6636.2|6639.1|6636.3|6639.1|6636.3|6638.6|6635.8|27
1621616000000|2021-05-21 16:53:20|6639.6|6636.8|6637|6634.2|6639.6|6636.8|6636.6|6633.8|13
1621616010000|2021-05-21 16:53:30|6636.5|6633.7|6636|6633.2|6637.1|6634.3|6636|6633.2|1
1621616020000|2021-05-21 16:53:40|6636.4|6633.6|6637|6634.2|6637.1|6634.3|6636.4|6633.6|6
1621616030000|2021-05-21 16:53:50|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6635|6632.2|46
1621616040000|2021-05-21 16:54:00|6637.6|6634.8|6636.6|6633.8|6637.6|6634.8|6636.6|6633.8|57
1621616060000|2021-05-21 16:54:20|6637|6634.2|6637.1|6634.3|6637.1|6634.3|6637|6634.2|4
1621616070000|2021-05-21 16:54:30|6636.6|6633.8|6636.5|6633.7|6637.5|6634.7|6636.4|6633.6|20
1621616080000|2021-05-21 16:54:40|6636.6|6633.8|6637.2|6634.4|6637.6|6634.8|6636.6|6633.8|3
1621616090000|2021-05-21 16:54:50|6637.6|6634.8|6636.6|6633.8|6637.6|6634.8|6636.6|6633.8|2
1621616100000|2021-05-21 16:55:00|6637.5|6634.7|6638.6|6635.8|6638.6|6635.8|6637.5|6634.7|25
1621616110000|2021-05-21 16:55:10|6638.2|6635.4|6640.6|6637.8|6640.6|6637.8|6637.5|6634.7|36
1621616120000|2021-05-21 16:55:20|6640.5|6637.7|6640.6|6637.8|6641.1|6638.3|6640.2|6637.4|3
1621616130000|2021-05-21 16:55:30|6641|6638.2|6641.6|6638.8|6641.9|6639.1|6640.5|6637.7|39
1621616140000|2021-05-21 16:55:40|6642.1|6639.3|6640.9|6638.1|6644|6641.2|6640.5|6637.7|55
1621616150000|2021-05-21 16:55:50|6640.6|6637.8|6640.5|6637.7|6641|6638.2|6640.5|6637.7|10
1621616160000|2021-05-21 16:56:00|6640.6|6637.8|6639.5|6636.7|6640.6|6637.8|6639.1|6636.3|19
1621616170000|2021-05-21 16:56:10|6639.4|6636.6|6638.5|6635.7|6639.4|6636.6|6637.5|6634.7|24
1621616180000|2021-05-21 16:56:20|6638.8|6636|6636.8|6634|6638.8|6636|6636.8|6634|37
1621616190000|2021-05-21 16:56:30|6636.4|6633.6|6636.4|6633.6|6636.4|6633.6|6635|6632.2|21
1621616200000|2021-05-21 16:56:40|6636|6633.2|6636|6633.2|6636|6633.2|6634.6|6631.8|24
1621616210000|2021-05-21 16:56:50|6635.5|6632.7|6635.1|6632.3|6635.5|6632.7|6635|6632.2|19
1621616220000|2021-05-21 16:57:00|6635.5|6632.7|6635|6632.2|6636|6633.2|6635|6632.2|18
1621616230000|2021-05-21 16:57:10|6635.5|6632.7|6635.4|6632.6|6635.6|6632.8|6635.1|6632.3|11
1621616240000|2021-05-21 16:57:20|6635.1|6632.3|6635|6632.2|6635.1|6632.3|6635|6632.2|9
1621616250000|2021-05-21 16:57:30|6635.4|6632.6|6636.9|6634.1|6637.5|6634.7|6635.4|6632.6|34
1621616260000|2021-05-21 16:57:40|6636.4|6633.6|6636.9|6634.1|6636.9|6634.1|6636.4|6633.6|17
1621616270000|2021-05-21 16:57:50|6637|6634.2|6637.6|6634.8|6637.6|6634.8|6636.9|6634.1|3
1621616280000|2021-05-21 16:58:00|6637.5|6634.7|6638.5|6635.7|6639.1|6636.3|6636.9|6634.1|30
1621616290000|2021-05-21 16:58:10|6638.9|6636.1|6639|6636.2|6639.1|6636.3|6638.5|6635.7|20
1621616300000|2021-05-21 16:58:20|6639.5|6636.7|6639.6|6636.8|6639.6|6636.8|6639.5|6636.7|2
1621616310000|2021-05-21 16:58:30|6639.7|6636.9|6640.5|6637.7|6640.6|6637.8|6639.7|6636.9|22
1621616320000|2021-05-21 16:58:40|6640.4|6637.6|6640.6|6637.8|6641|6638.2|6640|6637.2|19
1621616330000|2021-05-21 16:58:50|6640.9|6638.1|6637|6634.2|6640.9|6638.1|6636.4|6633.6|48
1621616340000|2021-05-21 16:59:00|6637.4|6634.6|6637|6634.2|6637.5|6634.7|6636.5|6633.7|20
1621616350000|2021-05-21 16:59:10|6637.5|6634.7|6637.5|6634.7|6638.5|6635.7|6637|6634.2|29
1621616360000|2021-05-21 16:59:20|6638|6635.2|6638|6635.2|6638|6635.2|6637|6634.2|15
1621616370000|2021-05-21 16:59:30|6638.5|6635.7|6639|6636.2|6639|6636.2|6638.5|6635.7|3
1621616380000|2021-05-21 16:59:40|6638.9|6636.1|6639|6636.2|6639|6636.2|6638.9|6636.1|21
1621616390000|2021-05-21 16:59:50|6638.9|6636.1|6638.4|6635.6|6638.9|6636.1|6638.4|6635.6|18
1621616400000|2021-05-21 17:00:00|6638.9|6636.1|6634.5|6631.7|6639|6636.2|6634|6631.2|68
1621616410000|2021-05-21 17:00:10|6634|6631.2|6633.6|6630.8|6634|6631.2|6632.6|6629.8|58
1621616420000|2021-05-21 17:00:20|6634|6631.2|6633.6|6630.8|6634|6631.2|6632.6|6629.8|16
1621616430000|2021-05-21 17:00:30|6634|6631.2|6633.5|6630.7|6634|6631.2|6633.5|6630.7|8
1621616440000|2021-05-21 17:00:40|6633.6|6630.8|6633.5|6630.7|6633.6|6630.8|6633.4|6630.6|9
1621616450000|2021-05-21 17:00:50|6633.6|6630.8|6633.4|6630.6|6633.6|6630.8|6633|6630.2|24
1621616460000|2021-05-21 17:01:00|6633|6630.2|6633.1|6630.3|6633.6|6630.8|6632.6|6629.8|70
1621616470000|2021-05-21 17:01:10|6633|6630.2|6637.1|6634.3|6637.1|6634.3|6633|6630.2|16
1621616480000|2021-05-21 17:01:20|6637.6|6634.8|6640.1|6637.3|6640.9|6638.1|6637.6|6634.8|36
1621616490000|2021-05-21 17:01:30|6640.5|6637.7|6641.5|6638.7|6641.6|6638.8|6640|6637.2|27
1621616500000|2021-05-21 17:01:40|6641|6638.2|6640.5|6637.7|6641|6638.2|6640.4|6637.6|19
1621616510000|2021-05-21 17:01:50|6640.4|6637.6|6641.4|6638.6|6641.4|6638.6|6640|6637.2|12
1621616520000|2021-05-21 17:02:00|6641|6638.2|6640.6|6637.8|6641|6638.2|6639.5|6636.7|12
1621616530000|2021-05-21 17:02:10|6641|6638.2|6640|6637.2|6641|6638.2|6639.4|6636.6|24
1621616540000|2021-05-21 17:02:20|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639|6636.2|13
1621616550000|2021-05-21 17:02:30|6639.4|6636.6|6637|6634.2|6639.5|6636.7|6637|6634.2|27
1621616560000|2021-05-21 17:02:40|6637.1|6634.3|6638.6|6635.8|6638.9|6636.1|6636|6633.2|14
1621616570000|2021-05-21 17:02:50|6639.6|6636.8|6640|6637.2|6640.6|6637.8|6639.6|6636.8|16
1621616580000|2021-05-21 17:03:00|6640.5|6637.7|6640.1|6637.3|6640.5|6637.7|6640|6637.2|5
1621616590000|2021-05-21 17:03:10|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639|6636.2|12
1621616600000|2021-05-21 17:03:20|6639.1|6636.3|6639.5|6636.7|6639.6|6636.8|6639|6636.2|13
1621616610000|2021-05-21 17:03:30|6639.1|6636.3|6638.6|6635.8|6639.1|6636.3|6638.2|6635.4|8
1621616620000|2021-05-21 17:03:40|6638.1|6635.3|6636.6|6633.8|6639.1|6636.3|6636.6|6633.8|3
1621616630000|2021-05-21 17:03:50|6636.5|6633.7|6637|6634.2|6637|6634.2|6636|6633.2|10
1621616640000|2021-05-21 17:04:00|6635.6|6632.8|6634.6|6631.8|6635.6|6632.8|6634|6631.2|8
1621616650000|2021-05-21 17:04:10|6634.5|6631.7|6635.4|6632.6|6635.4|6632.6|6634.5|6631.7|11
1621616660000|2021-05-21 17:04:20|6634.4|6631.6|6634.4|6631.6|6634.5|6631.7|6634.4|6631.6|30
1621616670000|2021-05-21 17:04:30|6634.5|6631.7|6635|6632.2|6635|6632.2|6634.5|6631.7|4
1621616680000|2021-05-21 17:04:40|6634.6|6631.8|6639.5|6636.7|6639.5|6636.7|6633|6630.2|93
1621616690000|2021-05-21 17:04:50|6639.4|6636.6|6639.5|6636.7|6639.5|6636.7|6638|6635.2|13
1621616700000|2021-05-21 17:05:00|6639|6636.2|6639.5|6636.7|6639.5|6636.7|6638|6635.2|29
1621616710000|2021-05-21 17:05:10|6639.4|6636.6|6639.5|6636.7|6639.6|6636.8|6639|6636.2|3
1621616720000|2021-05-21 17:05:20|6639.4|6636.6|6639.1|6636.3|6639.5|6636.7|6638.2|6635.4|5
1621616730000|2021-05-21 17:05:30|6639.4|6636.6|6638.6|6635.8|6639.5|6636.7|6638.6|6635.8|1
1621616740000|2021-05-21 17:05:40|6638|6635.2|6638.4|6635.6|6638.5|6635.7|6638|6635.2|4
1621616750000|2021-05-21 17:05:50|6638.1|6635.3|6638|6635.2|6638.1|6635.3|6638|6635.2|0
1621616760000|2021-05-21 17:06:00|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6635.4|6632.6|19
1621616770000|2021-05-21 17:06:10|6638|6635.2|6634.5|6631.7|6638.5|6635.7|6634|6631.2|55
1621616780000|2021-05-21 17:06:20|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|6633.6|6630.8|27
1621616790000|2021-05-21 17:06:30|6635|6632.2|6635.5|6632.7|6635.6|6632.8|6635|6632.2|17
1621616800000|2021-05-21 17:06:40|6635|6632.2|6636|6633.2|6636|6633.2|6635|6632.2|5
1621616810000|2021-05-21 17:06:50|6636.1|6633.3|6643.8|6641|6643.8|6641|6636|6633.2|961
1621616820000|2021-05-21 17:07:00|6644.6|6641.8|6647|6644.2|6648.6|6645.8|6644.1|6641.3|52
1621616830000|2021-05-21 17:07:10|6647.1|6644.3|6647.6|6644.8|6648|6645.2|6647|6644.2|23
1621616840000|2021-05-21 17:07:20|6648.1|6645.3|6648.1|6645.3|6648.9|6646.1|6647.5|6644.7|50
1621616850000|2021-05-21 17:07:30|6648|6645.2|6647.1|6644.3|6650.5|6647.7|6645.7|6642.9|54
1621616860000|2021-05-21 17:07:40|6647.2|6644.4|6644.6|6641.8|6647.6|6644.8|6644.6|6641.8|15
1621616870000|2021-05-21 17:07:50|6644.5|6641.7|6645.1|6642.3|6646|6643.2|6643|6640.2|28
1621616880000|2021-05-21 17:08:00|6646|6643.2|6646|6643.2|6646.1|6643.3|6644.1|6641.3|83
1621616890000|2021-05-21 17:08:10|6646.1|6643.3|6644.6|6641.8|6646.1|6643.3|6644|6641.2|25
1621616900000|2021-05-21 17:08:20|6645.5|6642.7|6646.6|6643.8|6646.6|6643.8|6645.5|6642.7|29
1621616910000|2021-05-21 17:08:30|6647|6644.2|6646.5|6643.7|6647|6644.2|6646.5|6643.7|14
1621616920000|2021-05-21 17:08:40|6646.6|6643.8|6647.2|6644.4|6647.7|6644.9|6646.5|6643.7|50
1621616930000|2021-05-21 17:08:50|6648.1|6645.3|6650.3|6647.5|6651.2|6648.4|6647.7|6644.9|69
1621616940000|2021-05-21 17:09:00|6650.7|6647.9|6653.1|6650.3|6655.2|6652.4|6649.8|6643.6|372
1621616950000|2021-05-21 17:09:10|6652.8|6650|6653.8|6651|6653.8|6651|6651.3|6648.5|60
1621616960000|2021-05-21 17:09:20|6654.3|6651.5|6654.7|6651.9|6655.3|6652.5|6654.2|6651.4|46
1621616970000|2021-05-21 17:09:30|6654.6|6651.8|6653.8|6651|6654.6|6651.8|6653.7|6650.9|43
1621616980000|2021-05-21 17:09:40|6653.7|6650.9|6651.6|6648.8|6653.8|6651|6651.1|6648.3|22
1621616990000|2021-05-21 17:09:50|6652.1|6649.3|6651.1|6648.3|6652.2|6649.4|6650.2|6647.4|20
1621617000000|2021-05-21 17:10:00|6650.7|6647.9|6651.1|6648.3|6652.1|6649.3|6650.6|6647.8|35
1621617010000|2021-05-21 17:10:10|6651.2|6648.4|6651.6|6648.8|6651.7|6648.9|6650.7|6647.9|29
1621617020000|2021-05-21 17:10:20|6651.7|6648.9|6651.1|6648.3|6651.7|6648.9|6650.6|6647.8|12
1621617030000|2021-05-21 17:10:30|6650.7|6647.9|6650.2|6647.4|6650.7|6647.9|6649.6|6646.8|13
1621617040000|2021-05-21 17:10:40|6650.6|6647.8|6650.6|6647.8|6650.7|6647.9|6650.6|6647.8|11
1621617050000|2021-05-21 17:10:50|6650.2|6647.4|6650.7|6647.9|6650.7|6647.9|6650.2|6647.4|10
1621617060000|2021-05-21 17:11:00|6650.8|6648|6650.7|6647.9|6650.8|6648|6650.6|6647.8|10
1621617070000|2021-05-21 17:11:10|6650.6|6647.8|6645.7|6642.9|6650.6|6647.8|6645.7|6642.9|66
1621617080000|2021-05-21 17:11:20|6646.2|6643.4|6647.7|6644.9|6647.7|6644.9|6646.2|6643.4|3
1621617090000|2021-05-21 17:11:30|6648.8|6646|6647.7|6644.9|6649.2|6646.4|6647.7|6644.9|14
1621617100000|2021-05-21 17:11:40|6648.2|6645.4|6647.1|6644.3|6648.2|6645.4|6647.1|6644.3|17
1621617110000|2021-05-21 17:11:50|6646.6|6643.8|6648.1|6645.3|6648.1|6645.3|6646.6|6643.8|14
1621617120000|2021-05-21 17:12:00|6647.1|6644.3|6647.1|6644.3|6647.2|6644.4|6647.1|6644.3|8
1621617130000|2021-05-21 17:12:10|6646.6|6643.8|6647.1|6644.3|6647.6|6644.8|6646.6|6643.8|14
1621617140000|2021-05-21 17:12:20|6647.2|6644.4|6647.7|6644.9|6647.8|6645|6647.1|6644.3|7
1621617150000|2021-05-21 17:12:30|6647.8|6645|6649.7|6646.9|6651.1|6648.3|6647.7|6644.9|22
1621617160000|2021-05-21 17:12:40|6649.2|6646.4|6651.1|6648.3|6651.1|6648.3|6649.2|6646.4|11
1621617170000|2021-05-21 17:12:50|6651.2|6648.4|6649.3|6646.5|6651.7|6648.9|6649.2|6646.4|19
1621617180000|2021-05-21 17:13:00|6649.2|6646.4|6647.2|6644.4|6649.2|6646.4|6647.2|6644.4|8
1621617190000|2021-05-21 17:13:10|6647.3|6644.5|6647.3|6644.5|6647.8|6645|6647.3|6644.5|11
1621617200000|2021-05-21 17:13:20|6647.2|6644.4|6647.3|6644.5|6647.8|6645|6647.2|6644.4|15
1621617210000|2021-05-21 17:13:30|6647.2|6644.4|6647.3|6644.5|6647.3|6644.5|6647.2|6644.4|11
1621617220000|2021-05-21 17:13:40|6647.2|6644.4|6646.3|6643.5|6647.2|6644.4|6645.8|6643|2
1621617230000|2021-05-21 17:13:50|||||||||22
1621617240000|2021-05-21 17:14:00|6646.8|6644|6648.2|6645.4|6648.7|6645.9|6645.7|6642.9|9
1621617250000|2021-05-21 17:14:10|6648.3|6645.5|6648.3|6645.5|6648.8|6646|6648.2|6645.4|8
1621617260000|2021-05-21 17:14:20|6647.8|6645|6647.3|6644.5|6647.8|6645|6647.3|6644.5|22
1621617270000|2021-05-21 17:14:30|6647.1|6644.3|6646.3|6643.5|6647.1|6644.3|6646.3|6643.5|2
1621617280000|2021-05-21 17:14:40|6646.2|6643.4|6644.8|6642|6646.3|6643.5|6643.8|6641|19
1621617290000|2021-05-21 17:14:50|6645.2|6642.4|6645.3|6642.5|6646.2|6643.4|6645.2|6642.4|3
1621617300000|2021-05-21 17:15:00|6645.8|6643|6646.8|6644|6647.8|6645|6645.8|6643|19
1621617310000|2021-05-21 17:15:10|6647.3|6644.5|6647.7|6644.9|6648.2|6645.4|6646.8|6644|23
1621617320000|2021-05-21 17:15:20|6647.8|6645|6648.4|6645.6|6648.8|6646|6647.8|6645|13
1621617330000|2021-05-21 17:15:30|6648.8|6646|6647.3|6644.5|6648.8|6646|6647.3|6644.5|10
1621617340000|2021-05-21 17:15:40|6647.8|6645|6649.2|6646.4|6649.2|6646.4|6647.8|6645|10
1621617350000|2021-05-21 17:15:50|6649.3|6646.5|6649.8|6647|6650.2|6647.4|6649.3|6646.5|12
1621617360000|2021-05-21 17:16:00|6650.2|6647.4|6650.7|6647.9|6651.2|6648.4|6649.8|6647|40
1621617370000|2021-05-21 17:16:10|6650.8|6648|6651.2|6648.4|6651.8|6649|6650.7|6647.9|15
1621617380000|2021-05-21 17:16:20|6650.3|6647.5|6651.2|6648.4|6651.2|6648.4|6650.3|6647.5|12
1621617390000|2021-05-21 17:16:30|6651.4|6648.6|6650.8|6648|6651.8|6649|6650.2|6647.4|28
1621617400000|2021-05-21 17:16:40|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|0
1621617410000|2021-05-21 17:16:50|6651|6648.2|6645.2|6642.4|6651|6648.2|6645.2|6642.4|580
1621617420000|2021-05-21 17:17:00|6645.7|6642.9|6646.7|6643.9|6647.6|6644.8|6645.7|6642.9|23
1621617430000|2021-05-21 17:17:10|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6645.6|6642.8|8
1621617440000|2021-05-21 17:17:20|6646.8|6644|6648.1|6645.3|6648.1|6645.3|6646.8|6644|17
1621617450000|2021-05-21 17:17:30|6647.1|6644.3|6644.2|6641.4|6647.1|6644.3|6644.2|6641.4|14
1621617460000|2021-05-21 17:17:40|6644.1|6641.3|6644.7|6641.9|6645.2|6642.4|6644.1|6641.3|42
1621617470000|2021-05-21 17:17:50|6644.6|6641.8|6646.2|6643.4|6646.2|6643.4|6644.6|6641.8|12
1621617480000|2021-05-21 17:18:00|6646.7|6643.9|6645.7|6642.9|6646.7|6643.9|6645.7|6642.9|11
1621617490000|2021-05-21 17:18:10|6645.6|6642.8|6645.7|6642.9|6645.7|6642.9|6645.6|6642.8|12
1621617500000|2021-05-21 17:18:20|6645.6|6642.8|6646.2|6643.4|6646.2|6643.4|6645.3|6642.5|2
1621617510000|2021-05-21 17:18:30|6646.1|6643.3|6645.7|6642.9|6646.2|6643.4|6645.2|6642.4|11
1621617520000|2021-05-21 17:18:40|6646.2|6643.4|6645.6|6642.8|6646.2|6643.4|6645.6|6642.8|11
1621617530000|2021-05-21 17:18:50|6645.2|6642.4|6644.2|6641.4|6645.2|6642.4|6644.2|6641.4|17
1621617540000|2021-05-21 17:19:00|6643.2|6640.4|6643.2|6640.4|6643.7|6640.9|6642.1|6639.3|23
1621617550000|2021-05-21 17:19:10|6643.1|6640.3|6643.3|6640.5|6643.7|6640.9|6643.1|6640.3|10
1621617560000|2021-05-21 17:19:20|6643.2|6640.4|6641.2|6638.4|6643.2|6640.4|6641.2|6638.4|2
1621617570000|2021-05-21 17:19:30|6641.6|6638.8|6640.2|6637.4|6641.7|6638.9|6639.7|6636.9|17
1621617580000|2021-05-21 17:19:40|6640.3|6637.5|6640.8|6638|6640.8|6638|6640.3|6637.5|11
1621617590000|2021-05-21 17:19:50|6641.7|6638.9|6642.2|6639.4|6642.8|6640|6641.7|6638.9|11
1621617600000|2021-05-21 17:20:00|6642.7|6639.9|6642.8|6640|6643.3|6640.5|6641.9|6639.1|1
1621617610000|2021-05-21 17:20:10|6643.2|6640.4|6641.1|6638.3|6643.3|6640.5|6640.8|6638|17
1621617620000|2021-05-21 17:20:20|6640.7|6637.9|6641.1|6638.3|6641.2|6638.4|6640.7|6637.9|12
1621617630000|2021-05-21 17:20:30|6640.7|6637.9|6640.8|6638|6641.3|6638.5|6640.6|6637.8|49
1621617640000|2021-05-21 17:20:40|6640.7|6637.9|6642.2|6639.4|6642.3|6639.5|6640.7|6637.9|12
1621617660000|2021-05-21 17:21:00|6642.6|6639.8|6642.7|6639.9|6642.8|6640|6642.6|6639.8|15
1621617670000|2021-05-21 17:21:10|6642.5|6639.7|6641.7|6638.9|6642.5|6639.7|6641.2|6638.4|19
1621617680000|2021-05-21 17:21:20|6641.6|6638.8|6641.7|6638.9|6641.7|6638.9|6641.2|6638.4|16
1621617690000|2021-05-21 17:21:30|6641.8|6639|6642.8|6640|6642.8|6640|6641.8|6639|8
1621617700000|2021-05-21 17:21:40|6642.7|6639.9|6643.2|6640.4|6643.8|6641|6642.3|6639.5|27
1621617710000|2021-05-21 17:21:50|6643.3|6640.5|6644.7|6641.9|6644.9|6642.1|6643.3|6640.5|3
1621617720000|2021-05-21 17:22:00|6645.2|6642.4|6645.3|6642.5|6645.3|6642.5|6644.8|6642|22
1621617730000|2021-05-21 17:22:10|6645.2|6642.4|6646.8|6644|6647.8|6645|6645.2|6642.4|51
1621617740000|2021-05-21 17:22:20|6647.3|6644.5|6647.8|6645|6647.8|6645|6647.2|6644.4|11
1621617750000|2021-05-21 17:22:30|6647.7|6644.9|6650.2|6647.4|6651.7|6648.9|6647.7|6644.9|9
1621617760000|2021-05-21 17:22:40|6650.3|6647.5|6649.2|6646.4|6650.7|6647.9|6649.2|6646.4|10
1621617770000|2021-05-21 17:22:50|6649.3|6646.5|6649.7|6646.9|6649.7|6646.9|6649.3|6646.5|8
1621617780000|2021-05-21 17:23:00|6649.2|6646.4|6649.2|6646.4|6649.3|6646.5|6648.7|6645.9|27
1621617790000|2021-05-21 17:23:10|6648.7|6645.9|6649.3|6646.5|6649.3|6646.5|6648.7|6645.9|18
1621617800000|2021-05-21 17:23:20|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|10
1621617810000|2021-05-21 17:23:30|6648.2|6645.4|6647.7|6644.9|6648.2|6645.4|6647.7|6644.9|5
1621617820000|2021-05-21 17:23:40|6648.2|6645.4|6647.3|6644.5|6648.2|6645.4|6647.2|6644.4|10
1621617830000|2021-05-21 17:23:50|6647.2|6644.4|6645.1|6642.3|6647.2|6644.4|6645.1|6642.3|33
1621617840000|2021-05-21 17:24:00|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.6|6640.8|3
1621617850000|2021-05-21 17:24:10|6644.2|6641.4|6644.9|6642.1|6644.9|6642.1|6644.2|6641.4|4
1621617860000|2021-05-21 17:24:20|6645.2|6642.4|6644.4|6641.6|6645.3|6642.5|6644.4|6641.6|14
1621617870000|2021-05-21 17:24:30|6645.2|6642.4|6644.8|6642|6645.3|6642.5|6644.8|6642|13
1621617880000|2021-05-21 17:24:40|6644.3|6641.5|6644.8|6642|6644.8|6642|6644.2|6641.4|0
1621617890000|2021-05-21 17:24:50|6645.2|6642.4|6646.2|6643.4|6647.2|6644.4|6644.8|6642|31
1621617900000|2021-05-21 17:25:00|6645.8|6643|6647.7|6644.9|6648.2|6645.4|6645.8|6643|4
1621617910000|2021-05-21 17:25:10|6647.2|6644.4|6647.7|6644.9|6647.7|6644.9|6647.2|6644.4|0
1621617920000|2021-05-21 17:25:20|6647.8|6645|6647.7|6644.9|6648.2|6645.4|6647.7|6644.9|1
1621617930000|2021-05-21 17:25:30|6647.8|6645|6648.3|6645.5|6648.7|6645.9|6647.7|6644.9|2
1621617940000|2021-05-21 17:25:40|6648.2|6645.4|6647.2|6644.4|6648.2|6645.4|6647.2|6644.4|1
1621617950000|2021-05-21 17:25:50|6646.7|6643.9|6646.7|6643.9|6647.2|6644.4|6646.7|6643.9|2
1621617960000|2021-05-21 17:26:00|6646.8|6644|6647.2|6644.4|6647.8|6645|6646.7|6643.9|2
1621617970000|2021-05-21 17:26:10|6646.2|6643.4|6646.1|6643.3|6646.2|6643.4|6644.7|6641.9|2
1621617980000|2021-05-21 17:26:20|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|3
1621618000000|2021-05-21 17:26:40|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|4
1621618010000|2021-05-21 17:26:50|6644.7|6641.9|6644.2|6641.4|6644.7|6641.9|6644.2|6641.4|1
1621618020000|2021-05-21 17:27:00|6643.8|6641|6640.7|6637.9|6643.8|6641|6640.7|6637.9|14
1621618030000|2021-05-21 17:27:10|6640.2|6637.4|6639.7|6636.9|6641.2|6638.4|6639.3|6636.5|14
1621618040000|2021-05-21 17:27:20|6639.2|6636.4|6639.6|6636.8|6639.7|6636.9|6639.2|6636.4|8
1621618050000|2021-05-21 17:27:30|6639.2|6636.4|6639.2|6636.4|6639.8|6637|6639.2|6636.4|5
1621618060000|2021-05-21 17:27:40|6639.3|6636.5|6639.8|6637|6639.8|6637|6638.8|6636|3
1621618070000|2021-05-21 17:27:50|6639.7|6636.9|6638.2|6635.4|6640.2|6637.4|6637.8|6635|4
1621618080000|2021-05-21 17:28:00|6638.4|6635.6|6639.7|6636.9|6640.2|6637.4|6638.4|6635.6|1
1621618090000|2021-05-21 17:28:10|6639.6|6636.8|6639.7|6636.9|6639.7|6636.9|6639.6|6636.8|8
1621618100000|2021-05-21 17:28:20|6639.6|6636.8|6639.2|6636.4|6639.6|6636.8|6639.1|6636.3|0
1621618110000|2021-05-21 17:28:30|||||||||2
1621618120000|2021-05-21 17:28:40|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|0
1621618130000|2021-05-21 17:28:50|6639.6|6636.8|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|5
1621618140000|2021-05-21 17:29:00|6639.3|6636.5|6639.2|6636.4|6639.7|6636.9|6638.2|6635.4|14
1621618150000|2021-05-21 17:29:10|6638.8|6636|6638.7|6635.9|6639.3|6636.5|6638.7|6635.9|11
1621618160000|2021-05-21 17:29:20|6638.8|6636|6639.6|6636.8|6642.2|6639.4|6638.6|6635.8|50
1621618170000|2021-05-21 17:29:30|6639.2|6636.4|6639.6|6636.8|6640.3|6637.5|6639.2|6636.4|111
1621618180000|2021-05-21 17:29:40|6639.2|6636.4|6639.2|6636.4|6640.1|6637.3|6638.2|6635.4|72
1621618190000|2021-05-21 17:29:50|6639.1|6636.3|6640.1|6637.3|6641.1|6638.3|6638.6|6635.8|68
1621618200000|2021-05-21 17:30:00|6640.2|6637.4|6639.7|6636.9|6641.2|6638.4|6639|6636.2|317
1621618210000|2021-05-21 17:30:10|6639.6|6636.8|6640.1|6637.3|6640.7|6637.9|6638.6|6635.8|26
1621618220000|2021-05-21 17:30:20|6640.6|6637.8|6640.6|6637.8|6640.6|6637.8|6640.1|6637.3|1
1621618230000|2021-05-21 17:30:30|6640.2|6637.4|6639.7|6636.9|6640.6|6637.8|6639.1|6636.3|11
1621618240000|2021-05-21 17:30:40|6639.2|6636.4|6641.2|6638.4|6641.7|6638.9|6639.2|6636.4|4
1621618250000|2021-05-21 17:30:50|6641.1|6638.3|6639.6|6636.8|6641.2|6638.4|6639.2|6636.4|2
1621618260000|2021-05-21 17:31:00|6639.2|6636.4|6639.7|6636.9|6640|6637.2|6638.7|6635.9|1
1621618270000|2021-05-21 17:31:10|6639.2|6636.4|6640.7|6637.9|6640.7|6637.9|6639.2|6636.4|0
1621618280000|2021-05-21 17:31:20|6641.2|6638.4|6641.1|6638.3|6642.7|6639.9|6641.1|6638.3|31
1621618290000|2021-05-21 17:31:30|6641.2|6638.4|6641.6|6638.8|6642.1|6639.3|6641.1|6638.3|5
1621618300000|2021-05-21 17:31:40|6641.2|6638.4|6640.1|6637.3|6641.6|6638.8|6640.1|6637.3|25
1621618310000|2021-05-21 17:31:50|6639.6|6636.8|6639.6|6636.8|6639.7|6636.9|6639.1|6636.3|4
1621618320000|2021-05-21 17:32:00|6639.2|6636.4|6637.6|6634.8|6639.2|6636.4|6636.6|6633.8|8
1621618330000|2021-05-21 17:32:10|6637.1|6634.3|6639.6|6636.8|6640.1|6637.3|6636.8|6634|14
1621618340000|2021-05-21 17:32:20|6639.7|6636.9|6640.1|6637.3|6640.6|6637.8|6639.6|6636.8|6
1621618350000|2021-05-21 17:32:30|6639.6|6636.8|6640.1|6637.3|6640.1|6637.3|6639.2|6636.4|10
1621618360000|2021-05-21 17:32:40|6639.6|6636.8|6639.6|6636.8|6639.7|6636.9|6639.1|6636.3|8
1621618370000|2021-05-21 17:32:50|6639.7|6636.9|6639.1|6636.3|6640|6637.2|6639.1|6636.3|2
1621618380000|2021-05-21 17:33:00|6638.6|6635.8|6637.1|6634.3|6638.6|6635.8|6636.6|6633.8|19
1621618390000|2021-05-21 17:33:10|6637.6|6634.8|6637.5|6634.7|6637.6|6634.8|6636.5|6633.7|16
1621618400000|2021-05-21 17:33:20|6637.6|6634.8|6641.6|6638.8|6641.6|6638.8|6637.5|6634.7|1
1621618410000|2021-05-21 17:33:30|6641.5|6638.7|6638.5|6635.7|6641.8|6639|6638.5|6635.7|43
1621618420000|2021-05-21 17:33:40|6638.2|6635.4|6637.6|6634.8|6638.2|6635.4|6636.5|6633.7|56
1621618430000|2021-05-21 17:33:50|6637.1|6634.3|6637|6634.2|6637.1|6634.3|6637|6634.2|3
1621618440000|2021-05-21 17:34:00|6637.1|6634.3|6639|6636.2|6639|6636.2|6637.1|6634.3|7
1621618450000|2021-05-21 17:34:10|6638.1|6635.3|6638.6|6635.8|6639|6636.2|6638.1|6635.3|5
1621618460000|2021-05-21 17:34:20|6639.1|6636.3|6639.5|6636.7|6639.6|6636.8|6639|6636.2|6
1621618470000|2021-05-21 17:34:30|6639.6|6636.8|6641.4|6638.6|6642.1|6639.3|6639.6|6636.8|13
1621618480000|2021-05-21 17:34:40|6641.1|6638.3|6644.3|6641.5|6644.6|6641.8|6641.1|6638.3|13
1621618490000|2021-05-21 17:34:50|6643.5|6640.7|6645.1|6642.3|6645.6|6642.8|6643.5|6640.7|30
1621618500000|2021-05-21 17:35:00|6645.6|6642.8|6644.6|6641.8|6645.6|6642.8|6643.1|6640.3|30
1621618510000|2021-05-21 17:35:10|6645|6642.2|6646.1|6643.3|6646.5|6643.7|6645|6642.2|12
1621618520000|2021-05-21 17:35:20|6646.4|6643.6|6646.5|6643.7|6647.5|6644.7|6646|6643.2|0
1621618530000|2021-05-21 17:35:30|6647|6644.2|6644.1|6641.3|6647.5|6644.7|6644.1|6641.3|8
1621618540000|2021-05-21 17:35:40|6644.6|6641.8|6644|6641.2|6645|6642.2|6644|6641.2|0
1621618550000|2021-05-21 17:35:50|6643.5|6640.7|6644|6641.2|6644|6641.2|6643.4|6640.6|4
1621618560000|2021-05-21 17:36:00|6643.6|6640.8|6640.5|6637.7|6643.9|6641.1|6639.1|6636.3|19
1621618570000|2021-05-21 17:36:10|6640.4|6637.6|6640|6637.2|6640.9|6638.1|6639.9|6637.1|2
1621618580000|2021-05-21 17:36:20|6640.1|6637.3|6640.5|6637.7|6640.8|6638|6640|6637.2|3
1621618590000|2021-05-21 17:36:30|6640.9|6638.1|6640|6637.2|6640.9|6638.1|6640|6637.2|1
1621618600000|2021-05-21 17:36:40|6639.5|6636.7|6640|6637.2|6640.4|6637.6|6639.5|6636.7|3
1621618610000|2021-05-21 17:36:50|6640.1|6637.3|6640|6637.2|6640.6|6637.8|6639|6636.2|24
1621618620000|2021-05-21 17:37:00|6640.6|6637.8|6640.9|6638.1|6641|6638.2|6640.5|6637.7|7
1621618630000|2021-05-21 17:37:10|6640.6|6637.8|6641.5|6638.7|6641.5|6638.7|6640.6|6637.8|2
1621618640000|2021-05-21 17:37:20|6642.4|6639.6|6641.9|6639.1|6642.5|6639.7|6641.9|6639.1|18
1621618650000|2021-05-21 17:37:30|6641.4|6638.6|6640.5|6637.7|6641.5|6638.7|6640.5|6637.7|10
1621618660000|2021-05-21 17:37:40|6640.4|6637.6|6640.6|6637.8|6640.6|6637.8|6640.4|6637.6|1
1621618670000|2021-05-21 17:37:50|6641.5|6638.7|6642.4|6639.6|6642.4|6639.6|6641.5|6638.7|0
1621618680000|2021-05-21 17:38:00|6642.5|6639.7|6644|6641.2|6645|6642.2|6642.5|6639.7|191
1621618690000|2021-05-21 17:38:10|6643.9|6641.1|6648.5|6645.7|6649.3|6646.5|6643.9|6640.6|245
1621618700000|2021-05-21 17:38:20|6648.4|6645.6|6646|6643.2|6648.5|6645.7|6646|6643.2|28
1621618710000|2021-05-21 17:38:30|6645.9|6643.1|6646.5|6643.7|6646.5|6643.7|6645|6642.2|4
1621618720000|2021-05-21 17:38:40|6646.4|6643.6|6647|6644.2|6647.6|6644.8|6646|6643.2|3
1621618730000|2021-05-21 17:38:50|6647.5|6644.7|6647|6644.2|6648|6645.2|6647|6644.2|12
1621618740000|2021-05-21 17:39:00|6647.5|6644.7|6648.4|6645.6|6649.4|6646.6|6647.5|6644.7|1
1621618750000|2021-05-21 17:39:10|6648.3|6645.5|6647.4|6644.6|6648.3|6645.5|6647.4|6644.6|4
1621618760000|2021-05-21 17:39:20|6647.5|6644.7|6647.4|6644.6|6647.9|6645.1|6647.4|6644.6|1
1621618770000|2021-05-21 17:39:30|6647|6644.2|6647.4|6644.6|6647.5|6644.7|6646.9|6644.1|1
1621618780000|2021-05-21 17:39:40|6647|6644.2|6646.8|6644|6647|6644.2|6645.9|6643.1|4
1621618790000|2021-05-21 17:39:50|6646.5|6643.7|6645.5|6642.7|6646.9|6644.1|6645.5|6642.7|29
1621618800000|2021-05-21 17:40:00|6645.9|6643.1|6644.4|6641.6|6646|6643.2|6644.4|6641.6|38
1621618810000|2021-05-21 17:40:10|6644.5|6641.7|6646|6643.2|6646|6643.2|6644.4|6641.6|30
1621618820000|2021-05-21 17:40:20|6645.9|6643.1|6647.5|6644.7|6648.9|6646.1|6645.9|6643.1|21
1621618830000|2021-05-21 17:40:30|6647.4|6644.6|6647|6644.2|6647.5|6644.7|6646.4|6643.6|12
1621618840000|2021-05-21 17:40:40|6646.9|6644.1|6647.4|6644.6|6647.4|6644.6|6646.9|6644.1|3
1621618850000|2021-05-21 17:40:50|6647|6644.2|6646|6643.2|6647|6644.2|6645.9|6643.1|57
1621618860000|2021-05-21 17:41:00|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|6645.4|6642.6|102
1621618870000|2021-05-21 17:41:10|6646|6643.2|6645.5|6642.7|6646|6643.2|6645.4|6642.6|1
1621618880000|2021-05-21 17:41:20|6645.4|6642.6|6645.5|6642.7|6645.5|6642.7|6645.4|6642.6|0
1621618890000|2021-05-21 17:41:30|6645.2|6642.4|6644.9|6642.1|6645.2|6642.4|6644.1|6641.3|64
1621618900000|2021-05-21 17:41:40|6645|6642.2|6644.4|6641.6|6645|6642.2|6644.4|6641.6|107
1621618910000|2021-05-21 17:41:50|6644|6641.2|6642.9|6640.1|6644|6641.2|6641.4|6638.6|28
1621618920000|2021-05-21 17:42:00|6643.1|6640.3|6643|6640.2|6644.5|6641.7|6642.9|6640.1|28
1621618930000|2021-05-21 17:42:10|6642.9|6640.1|6644.5|6641.7|6645.5|6642.7|6642.9|6640.1|17
1621618940000|2021-05-21 17:42:20|6644.6|6641.8|6640.1|6637.3|6644.6|6641.8|6640.1|6637.3|42
1621618950000|2021-05-21 17:42:30|6640.5|6637.7|6642.6|6639.8|6642.6|6639.8|6640.5|6637.7|21
1621618960000|2021-05-21 17:42:40|6643.4|6640.6|6644.1|6641.3|6644.1|6641.3|6643.4|6640.6|12
1621618970000|2021-05-21 17:42:50|6644.6|6641.8|6644.4|6641.6|6644.9|6642.1|6644.4|6641.6|0
1621618980000|2021-05-21 17:43:00|6644.5|6641.7|6644.9|6642.1|6645.5|6642.7|6644.4|6641.6|0
1621618990000|2021-05-21 17:43:10|6644.5|6641.7|6644.5|6641.7|6644.5|6641.7|6644.4|6641.6|3
1621619000000|2021-05-21 17:43:20|6644.4|6641.6|6643.4|6640.6|6644.4|6641.6|6643.4|6640.6|17
1621619010000|2021-05-21 17:43:30|||||||||4
1621619020000|2021-05-21 17:43:40|6642.2|6639.4|6642|6639.2|6642.2|6639.4|6641.9|6639.1|19
1621619030000|2021-05-21 17:43:50|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6640.5|6637.7|7
1621619040000|2021-05-21 17:44:00|6641.5|6638.7|6643.4|6640.6|6643.9|6641.1|6641.5|6638.7|3
1621619050000|2021-05-21 17:44:10|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|3
1621619060000|2021-05-21 17:44:20|||||||||7
1621619070000|2021-05-21 17:44:30|6642.5|6639.7|6641.9|6639.1|6642.5|6639.7|6641.9|6639.1|106
1621619080000|2021-05-21 17:44:40|6642|6639.2|6642.4|6639.6|6643.4|6640.6|6642|6639.2|4
1621619090000|2021-05-21 17:44:50|6641.4|6638.6|6641.4|6638.6|6642.4|6639.6|6641.4|6638.6|116
1621619100000|2021-05-21 17:45:00|6642.2|6639.4|6643.4|6640.6|6643.4|6640.6|6642.2|6639.4|20
1621619110000|2021-05-21 17:45:10|6643.5|6640.7|6643.5|6640.7|6643.5|6640.7|6643.4|6640.6|7
1621619120000|2021-05-21 17:45:20|6643.4|6640.6|6643.4|6640.6|6644.5|6641.7|6643.4|6640.6|5
1621619130000|2021-05-21 17:45:30|6642.9|6640.1|6642.4|6639.6|6643|6640.2|6642.4|6639.6|4
1621619140000|2021-05-21 17:45:40|6641|6638.2|6641.5|6638.7|6641.9|6639.1|6641|6638.2|26
1621619150000|2021-05-21 17:45:50|6642.4|6639.6|6642.9|6640.1|6642.9|6640.1|6642.4|6639.6|0
1621619160000|2021-05-21 17:46:00|||||||||4
1621619170000|2021-05-21 17:46:10|6642.8|6640|6641|6638.2|6642.8|6640|6640.4|6637.6|16
1621619180000|2021-05-21 17:46:20|6640.9|6638.1|6641|6638.2|6641|6638.2|6640.9|6638.1|0
1621619190000|2021-05-21 17:46:30|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.6|6637.8|9
1621619200000|2021-05-21 17:46:40|6642|6638|6640.4|6637.6|6642|6638.5|6640.4|6637.6|76
1621619210000|2021-05-21 17:46:50|6640.5|6637.7|6643|6640.2|6643|6640.2|6640.4|6637.6|2
1621619220000|2021-05-21 17:47:00|6642.9|6640.1|6645.4|6642.6|6646.4|6643.6|6642.9|6640.1|14
1621619230000|2021-05-21 17:47:10|6645.5|6642.7|6645.9|6643.1|6645.9|6643.1|6644.9|6642.1|0
1621619240000|2021-05-21 17:47:20|6645.8|6643|6651|6648.2|6653|6650.2|6645.4|6642.6|279
1621619250000|2021-05-21 17:47:30|6651.1|6648.3|6651|6648.2|6652|6649.2|6651|6648.2|10
1621619260000|2021-05-21 17:47:40|6651.1|6648.3|6650.9|6648.1|6651.5|6648.7|6650.1|6646.6|33
1621619270000|2021-05-21 17:47:50|6651|6648.2|6649|6646.2|6651|6648.2|6649|6646.2|5
1621619280000|2021-05-21 17:48:00|6649.5|6646.7|6653.5|6650.7|6653.5|6650.7|6649.4|6646.6|48
1621619290000|2021-05-21 17:48:10|6652.6|6649.8|6650.9|6648.1|6652.6|6649.8|6650.5|6647.7|13
1621619300000|2021-05-21 17:48:20|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6650|6647.2|14
1621619310000|2021-05-21 17:48:30|6651|6648.2|6652.9|6650.1|6652.9|6650.1|6651|6648.2|5
1621619320000|2021-05-21 17:48:40|6653|6650.2|6654|6651.2|6654.9|6652.1|6652.6|6649.8|275
1621619330000|2021-05-21 17:48:50|6653.9|6651.1|6654|6651.2|6654|6651.2|6653.5|6650.7|4
1621619340000|2021-05-21 17:49:00|6653.9|6651.1|6653|6650.2|6654|6651.2|6652.1|6649.3|3
1621619350000|2021-05-21 17:49:10|6652.9|6650.1|6654|6651.2|6654|6651.2|6652.5|6649.7|8
1621619360000|2021-05-21 17:49:20|6653.9|6651.1|6654|6651.2|6654|6651.2|6653.9|6651.1|0
1621619370000|2021-05-21 17:49:30|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.4|6650.6|1
1621619380000|2021-05-21 17:49:40|6653.4|6650.6|6653.5|6650.7|6653.5|6650.7|6653.1|6650.3|1
1621619390000|2021-05-21 17:49:50|6653.6|6650.8|6654.1|6651.3|6655|6652.2|6653.6|6650.8|7
1621619400000|2021-05-21 17:50:00|6654.6|6651.8|6654.5|6651.7|6655|6652.2|6654.4|6651.6|3
1621619410000|2021-05-21 17:50:10|6654.6|6651.8|6654.4|6651.6|6655|6652.2|6654.4|6651.6|11
1621619420000|2021-05-21 17:50:20|6654|6651.2|6653.6|6650.8|6654|6651.2|6653|6650.2|53
1621619430000|2021-05-21 17:50:30|6653.5|6650.7|6654.6|6651.8|6654.6|6651.8|6653|6650.2|7
1621619440000|2021-05-21 17:50:40|6655.4|6652.6|6655.6|6652.8|6655.6|6652.8|6655|6652.2|43
1621619450000|2021-05-21 17:50:50|6655.4|6652.6|6653.6|6650.8|6655.5|6652.7|6653|6650.2|39
1621619460000|2021-05-21 17:51:00|6654|6651.2|6655.1|6652.3|6655.6|6652.8|6654|6651.2|6
1621619470000|2021-05-21 17:51:10|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.1|6652.3|2
1621619480000|2021-05-21 17:51:20|6655|6652.2|6655|6652.2|6655.5|6652.7|6655|6652.2|7
1621619490000|2021-05-21 17:51:30|6654.6|6651.8|6655|6652.2|6655|6652.2|6654.5|6651.7|27
1621619500000|2021-05-21 17:51:40|||||||||31
1621619510000|2021-05-21 17:51:50|6655.6|6652.8|6655.5|6652.7|6655.6|6652.8|6655.1|6652.3|9
1621619520000|2021-05-21 17:52:00|6655.6|6652.8|6661.6|6658.8|6663.5|6660.7|6655.6|6652.8|226
1621619530000|2021-05-21 17:52:10|6661.4|6658.6|6662.6|6659.8|6662.6|6659.8|6660.7|6657.9|26
1621619540000|2021-05-21 17:52:20|6662.7|6659.9|6662.2|6659.4|6663.5|6660.7|6662.1|6659.3|24
1621619550000|2021-05-21 17:52:30|6662.6|6659.8|6661.5|6658.7|6662.6|6659.8|6661.5|6658.7|28
1621619560000|2021-05-21 17:52:40|6661.4|6658.6|6660.5|6657.7|6661.4|6658.6|6660.1|6657.3|2
1621619570000|2021-05-21 17:52:50|6660.8|6658|6662.6|6659.8|6662.6|6659.8|6660.8|6658|6
1621619580000|2021-05-21 17:53:00|6663|6660.2|6663.5|6660.7|6664.4|6661.6|6663|6660.2|29
1621619590000|2021-05-21 17:53:10|6663.1|6660.3|6663.1|6660.3|6663.5|6660.7|6663.1|6660.3|10
1621619600000|2021-05-21 17:53:20|6662.7|6659.9|6662.1|6659.3|6662.7|6659.9|6662.1|6659.3|16
1621619610000|2021-05-21 17:53:30|6662|6659.2|6661.1|6658.3|6662|6659.2|6661|6658.2|1
1621619620000|2021-05-21 17:53:40|6660|6657.2|6659.1|6656.3|6660|6657.2|6659.1|6656.3|30
1621619630000|2021-05-21 17:53:50|6659.2|6656.4|6660.1|6657.3|6660.1|6657.3|6659.2|6656.4|8
1621619640000|2021-05-21 17:54:00|6660.5|6657.7|6659.6|6656.8|6660.5|6657.7|6659.5|6656.7|2
1621619650000|2021-05-21 17:54:10|6660|6657.2|6660.5|6657.7|6660.5|6657.7|6659.6|6656.8|10
1621619660000|2021-05-21 17:54:20|6660.4|6657.6|6658.1|6655.3|6660.5|6657.7|6657|6654.2|19
1621619670000|2021-05-21 17:54:30|6658.5|6655.7|6659|6656.2|6659|6656.2|6658.5|6655.7|8
1621619680000|2021-05-21 17:54:40|6659.4|6656.6|6659.4|6656.6|6659.9|6657.1|6658.4|6655.6|22
1621619690000|2021-05-21 17:54:50|6658.6|6655.8|6659.5|6656.7|6659.5|6656.7|6658|6655.2|25
1621619700000|2021-05-21 17:55:00|6659.6|6656.8|6659.5|6656.7|6659.9|6657.1|6659|6656.2|10
1621619710000|2021-05-21 17:55:10|6659.4|6656.6|6658.6|6655.8|6659.5|6656.7|6658.6|6655.8|2
1621619720000|2021-05-21 17:55:20|6658.5|6655.7|6658.5|6655.7|6658.6|6655.8|6658.4|6655.6|2
1621619730000|2021-05-21 17:55:30|6658.4|6655.6|6658.6|6655.8|6658.6|6655.8|6658|6655.2|13
1621619740000|2021-05-21 17:55:40|6659.5|6656.7|6659.9|6657.1|6660|6657.2|6659.5|6656.7|15
1621619750000|2021-05-21 17:55:50|6660|6657.2|6659.5|6656.7|6660.1|6657.3|6659|6656.2|92
1621619760000|2021-05-21 17:56:00|6660|6657.2|6659.5|6656.7|6660|6657.2|6659|6656.2|9
1621619770000|2021-05-21 17:56:10|6659|6656.2|6658.6|6655.8|6659|6656.2|6658.6|6655.8|14
1621619780000|2021-05-21 17:56:20|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|6658.5|6655.7|4
1621619790000|2021-05-21 17:56:30|6658.4|6655.6|6655.4|6652.6|6658.4|6655.6|6655.4|6652.6|19
1621619800000|2021-05-21 17:56:40|6655|6652.2|6652.6|6649.8|6655|6652.2|6652.5|6649.7|24
1621619810000|2021-05-21 17:56:50|6652.7|6649.9|6653.5|6650.7|6653.6|6650.8|6652.7|6649.9|9
1621619820000|2021-05-21 17:57:00|6653.6|6650.8|6654|6651.2|6654|6651.2|6653.5|6650.7|4
1621619830000|2021-05-21 17:57:10|6654.4|6651.6|6654.5|6651.7|6654.5|6651.7|6654|6651.2|7
1621619840000|2021-05-21 17:57:20|6654.6|6651.8|6655.6|6652.8|6655.6|6652.8|6654.6|6651.8|21
1621619850000|2021-05-21 17:57:30|6655.5|6652.7|6654.1|6651.3|6655.5|6652.7|6654|6651.2|4
1621619860000|2021-05-21 17:57:40|6654.5|6651.7|6653.6|6650.8|6654.6|6651.8|6653|6650.2|11
1621619870000|2021-05-21 17:57:50|6654|6651.2|6652.1|6649.3|6654|6651.2|6652|6649.2|11
1621619880000|2021-05-21 17:58:00|6652.6|6649.8|6654|6651.2|6654|6651.2|6652|6649.2|18
1621619890000|2021-05-21 17:58:10|6653.9|6651.1|6653.1|6650.3|6653.9|6651.1|6653|6650.2|1
1621619900000|2021-05-21 17:58:20|6653|6650.2|6654|6651.2|6654|6651.2|6653|6650.2|0
1621619910000|2021-05-21 17:58:30|6653.5|6650.7|6653.6|6650.8|6653.6|6650.8|6653.5|6650.7|0
1621619920000|2021-05-21 17:58:40|6653|6650.2|6653.4|6650.6|6653.5|6650.7|6653|6650.2|7
1621619930000|2021-05-21 17:58:50|6652.6|6649.8|6653.1|6650.3|6653.1|6650.3|6652.6|6649.8|10
1621619940000|2021-05-21 17:59:00|6652.6|6649.8|6654.6|6651.8|6655.1|6652.3|6652.6|6649.8|123
1621619950000|2021-05-21 17:59:10|6655.1|6652.3|6655.5|6652.7|6655.6|6652.8|6655.1|6652.3|1
1621619960000|2021-05-21 17:59:20|6655.6|6652.8|6655|6652.2|6655.6|6652.8|6654.1|6651.3|3
1621619970000|2021-05-21 17:59:30|6655.1|6652.3|6655.5|6652.7|6655.5|6652.7|6655|6652.2|2
1621619980000|2021-05-21 17:59:40|6655.6|6652.8|6655.1|6652.3|6655.6|6652.8|6655|6652.2|18
1621619990000|2021-05-21 17:59:50|6655.6|6652.8|6656.5|6653.7|6657.6|6654.8|6655.6|6652.8|33
1621620000000|2021-05-21 18:00:00|6656.6|6653.8|6654|6651.2|6657.5|6654.7|6654|6651.2|17
1621620010000|2021-05-21 18:00:10|6653.4|6650.6|6654|6651.2|6654|6651.2|6653.4|6650.6|7
1621620020000|2021-05-21 18:00:20|6653.6|6650.8|6655|6652.2|6655|6652.2|6653.6|6650.8|11
1621620030000|2021-05-21 18:00:30|6654.8|6652|6654|6651.2|6654.8|6652|6654|6651.2|5
1621620040000|2021-05-21 18:00:40|||||||||2
1621620050000|2021-05-21 18:00:50|6654.5|6651.7|6655|6652.2|6655|6652.2|6654.5|6651.7|3
1621620060000|2021-05-21 18:01:00|6655.1|6652.3|6656.5|6653.7|6656.6|6653.8|6655.1|6652.3|3
1621620070000|2021-05-21 18:01:10|6656|6653.2|6655.1|6652.3|6656|6653.2|6655|6652.2|9
1621620080000|2021-05-21 18:01:20|6655|6652.2|6656.6|6653.8|6656.6|6653.8|6655|6652.2|3
1621620090000|2021-05-21 18:01:30|||||||||4
1621620100000|2021-05-21 18:01:40|6656.4|6653.6|6655|6652.2|6656.5|6653.7|6655|6652.2|17
1621620110000|2021-05-21 18:01:50|6655.4|6652.6|6655.5|6652.7|6656|6653.2|6655.4|6652.6|15
1621620120000|2021-05-21 18:02:00|6655.4|6652.6|6655.5|6652.7|6655.6|6652.8|6655|6652.2|1
1621620130000|2021-05-21 18:02:10|6656|6653.2|6655.5|6652.7|6656|6653.2|6655.5|6652.7|4
1621620140000|2021-05-21 18:02:20|6656.5|6653.7|6655.5|6652.7|6656.5|6653.7|6655.5|6652.7|8
1621620150000|2021-05-21 18:02:30|6655.6|6652.8|6656.6|6653.8|6656.6|6653.8|6655.6|6652.8|2
1621620160000|2021-05-21 18:02:40|6655.5|6652.7|6655.6|6652.8|6655.6|6652.8|6655.5|6652.7|2
1621620170000|2021-05-21 18:02:50|6655|6652.2|6655.6|6652.8|6655.6|6652.8|6654.8|6652|4
1621620180000|2021-05-21 18:03:00|6655.5|6652.7|6655.5|6652.7|6657.6|6654.8|6655.5|6652.7|14
1621620190000|2021-05-21 18:03:10|6656.6|6653.8|6655.6|6652.8|6657.1|6654.3|6655.5|6652.7|31
1621620200000|2021-05-21 18:03:20|6655.5|6652.7|6656|6653.2|6656|6653.2|6655.4|6652.6|33
1621620210000|2021-05-21 18:03:30|6656.4|6653.6|6654.6|6651.8|6657.4|6654.6|6654.5|6651.7|52
1621620220000|2021-05-21 18:03:40|6654.4|6651.6|6654|6651.2|6654.4|6651.6|6654|6651.2|1
1621620230000|2021-05-21 18:03:50|6653.6|6650.8|6650.4|6647.6|6653.6|6650.8|6650.4|6647.6|12
1621620240000|2021-05-21 18:04:00|6650.5|6647.7|6652|6649.2|6652.5|6649.7|6648.5|6645.7|60
1621620250000|2021-05-21 18:04:10|6652.5|6649.7|6654|6651.2|6654.1|6651.3|6652.5|6649.7|12
1621620260000|2021-05-21 18:04:20|6654.1|6651.3|6653.4|6650.6|6654.1|6651.3|6653|6650.2|0
1621620270000|2021-05-21 18:04:30|6653.1|6650.3|6653|6650.2|6653.6|6650.8|6653|6650.2|4
1621620280000|2021-05-21 18:04:40|6653.1|6650.3|6654|6651.2|6654|6651.2|6653.1|6650.3|3
1621620290000|2021-05-21 18:04:50|6654.6|6651.8|6654.6|6651.8|6656.1|6653.3|6654.6|6651.8|11
1621620300000|2021-05-21 18:05:00|6654.5|6651.7|6655.5|6652.7|6656.6|6653.8|6654|6651.2|151
1621620310000|2021-05-21 18:05:10|6655.6|6652.8|6657.1|6654.3|6658.6|6655.8|6655.6|6652.8|63
1621620320000|2021-05-21 18:05:20|6657|6654.2|6655.6|6652.8|6657.9|6655.1|6655.1|6652.3|21
1621620330000|2021-05-21 18:05:30|6656|6653.2|6656|6653.2|6657|6654.2|6653.5|6650.7|46
1621620340000|2021-05-21 18:05:40|6656.1|6653.3|6653.4|6650.6|6656.1|6653.3|6653.4|6650.6|193
1621620350000|2021-05-21 18:05:50|6653|6650.2|6653|6650.2|6653|6650.2|6653|6650.2|6
1621620360000|2021-05-21 18:06:00|6653.4|6650.6|6654.1|6651.3|6654.1|6651.3|6653.4|6650.6|2
1621620370000|2021-05-21 18:06:10|6654|6651.2|6653.5|6650.7|6654|6651.2|6653.5|6650.7|64
1621620380000|2021-05-21 18:06:20|6653.6|6650.8|6653|6650.2|6653.6|6650.8|6651.5|6648.7|4
1621620390000|2021-05-21 18:06:30|6653.5|6650.7|6653.1|6650.3|6653.5|6650.7|6652.6|6649.8|2
1621620400000|2021-05-21 18:06:40|6653.6|6650.8|6654.1|6651.3|6654.6|6651.8|6653.1|6650.3|13
1621620410000|2021-05-21 18:06:50|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|0
1621620420000|2021-05-21 18:07:00|6654.4|6651.6|6656.1|6653.3|6656.1|6653.3|6654.1|6651.3|60
1621620430000|2021-05-21 18:07:10|6656|6653.2|6654.1|6651.3|6656.6|6653.8|6654.1|6651.3|101
1621620440000|2021-05-21 18:07:20|6654|6651.2|6653.1|6650.3|6654|6651.2|6653|6650.2|11
1621620450000|2021-05-21 18:07:30|6653.6|6650.8|6652.6|6649.8|6653.6|6650.8|6652.6|6649.8|8
1621620460000|2021-05-21 18:07:40|6652.1|6649.3|6653|6650.2|6653.1|6650.3|6652.1|6649.3|16
1621620470000|2021-05-21 18:07:50|6653.1|6650.3|6654.6|6651.8|6654.6|6651.8|6653|6650.2|2
1621620480000|2021-05-21 18:08:00|6654.5|6651.7|6653.6|6650.8|6655.1|6652.3|6653.5|6650.7|19
1621620490000|2021-05-21 18:08:10|6654|6651.2|6654.1|6651.3|6654.6|6651.8|6654|6651.2|34
1621620500000|2021-05-21 18:08:20|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|15
1621620510000|2021-05-21 18:08:30|6655.5|6652.7|6655.5|6652.7|6655.6|6652.8|6655|6652.2|17
1621620520000|2021-05-21 18:08:40|6655|6652.2|6655.5|6652.7|6655.6|6652.8|6655|6652.2|18
1621620530000|2021-05-21 18:08:50|6655|6652.2|6653.6|6650.8|6655|6652.2|6653.6|6650.8|45
1621620540000|2021-05-21 18:09:00|6654|6651.2|6653.6|6650.8|6654|6651.2|6653.6|6650.8|61
1621620550000|2021-05-21 18:09:10|6654.6|6651.8|6653.9|6651.1|6654.6|6651.8|6653.9|6651.1|51
1621620560000|2021-05-21 18:09:20|6653.5|6650.7|6652.5|6649.7|6653.6|6650.8|6652|6649.2|23
1621620570000|2021-05-21 18:09:30|6652.4|6649.6|6650.5|6647.7|6652.5|6649.7|6650.4|6647.6|49
1621620580000|2021-05-21 18:09:40|6650.6|6647.8|6650.5|6647.7|6650.6|6647.8|6650.5|6647.7|17
1621620590000|2021-05-21 18:09:50|6650.4|6647.6|6652.6|6649.8|6653.5|6650.7|6650.4|6647.6|59
1621620600000|2021-05-21 18:10:00|6653|6650.2|6652.5|6649.7|6653.5|6650.7|6652.5|6649.7|5
1621620610000|2021-05-21 18:10:10|6652.4|6649.6|6652.4|6649.6|6652.5|6649.7|6652.4|6649.6|2
1621620620000|2021-05-21 18:10:20|6652.3|6649.5|6651.5|6648.7|6652.3|6649.5|6651.5|6648.7|20
1621620630000|2021-05-21 18:10:30|6650.5|6647.7|6648|6645.2|6650.5|6647.7|6648|6645.2|114
1621620640000|2021-05-21 18:10:40|6648.4|6645.6|6647.4|6644.6|6648.4|6645.6|6645|6642.2|83
1621620650000|2021-05-21 18:10:50|6646.9|6644.1|6647.4|6644.6|6647.4|6644.6|6646.9|6644.1|56
1621620660000|2021-05-21 18:11:00|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6645.4|6642.6|54
1621620680000|2021-05-21 18:11:20|6645.4|6642.6|6645.5|6642.7|6645.5|6642.7|6645.4|6642.6|23
1621620690000|2021-05-21 18:11:30|6645.6|6642.8|6646.4|6643.6|6646.4|6643.6|6645.6|6642.8|44
1621620700000|2021-05-21 18:11:40|6647.4|6644.6|6649.6|6646.8|6650.6|6647.8|6647.4|6644.6|59
1621620710000|2021-05-21 18:11:50|6650.4|6647.6|6650.5|6647.7|6650.6|6647.8|6649.8|6647|62
1621620720000|2021-05-21 18:12:00|6650.1|6647.3|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|19
1621620730000|2021-05-21 18:12:10|6649.2|6646.4|6649.4|6646.6|6649.9|6647.1|6649.1|6646.3|28
1621620740000|2021-05-21 18:12:20|6649|6646.2|6648.5|6645.7|6649|6646.2|6648.1|6645.3|32
1621620750000|2021-05-21 18:12:30|6647.6|6644.8|6648.9|6646.1|6649|6646.2|6647.6|6644.8|9
1621620760000|2021-05-21 18:12:40|6649|6646.2|6648.9|6646.1|6649|6646.2|6648.5|6645.7|11
1621620770000|2021-05-21 18:12:50|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649|6646.2|8
1621620780000|2021-05-21 18:13:00|6650.4|6647.6|6650.5|6647.7|6651|6648.2|6650.4|6647.6|8
1621620790000|2021-05-21 18:13:10|6650.1|6647.3|6651|6648.2|6651.5|6648.7|6650.1|6647.3|33
1621620800000|2021-05-21 18:13:20|6650.2|6647.4|6650.1|6647.3|6650.2|6647.4|6650|6647.2|4
1621620810000|2021-05-21 18:13:30|6650.5|6647.7|6650.5|6647.7|6651|6648.2|6650.1|6647.3|4
1621620820000|2021-05-21 18:13:40|6650.1|6647.3|6650.6|6647.8|6650.6|6647.8|6650.1|6647.3|3
1621620830000|2021-05-21 18:13:50|6650.7|6647.9|6650|6647.2|6651|6648.2|6649.2|6646.4|31
1621620840000|2021-05-21 18:14:00|6649.6|6646.8|6650.5|6647.7|6650.5|6647.7|6649.6|6646.8|8
1621620850000|2021-05-21 18:14:10|6650.1|6647.3|6650.5|6647.7|6650.6|6647.8|6650.1|6647.3|4
1621620860000|2021-05-21 18:14:20|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|3
1621620870000|2021-05-21 18:14:30|6650.5|6647.7|6648.7|6645.9|6650.5|6647.7|6648.6|6645.8|32
1621620880000|2021-05-21 18:14:40|6649.6|6646.8|6651.5|6648.7|6651.6|6648.8|6649.6|6646.8|4
1621620890000|2021-05-21 18:14:50|6651.6|6648.8|6651.2|6648.4|6651.6|6648.8|6651|6648.2|9
1621620900000|2021-05-21 18:15:00|6651.6|6648.8|6649.6|6646.8|6652|6649.2|6649.1|6646.3|40
1621620910000|2021-05-21 18:15:10|6649.5|6646.7|6649|6646.2|6649.6|6646.8|6649|6646.2|3
1621620920000|2021-05-21 18:15:20|6648.6|6645.8|6647|6644.2|6649.6|6646.8|6647|6644.2|30
1621620930000|2021-05-21 18:15:30|6646.9|6644.1|6646.4|6643.6|6647|6644.2|6646.4|6643.6|20
1621620940000|2021-05-21 18:15:40|6645|6642.2|6644.6|6641.8|6646.5|6643.7|6644.6|6641.8|26
1621620950000|2021-05-21 18:15:50|6645.1|6642.3|6646.5|6643.7|6646.5|6643.7|6645.1|6642.3|1
1621620960000|2021-05-21 18:16:00|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646|6643.2|6
1621620970000|2021-05-21 18:16:10|6646.5|6643.7|6646|6643.2|6647|6644.2|6646|6643.2|6
1621620980000|2021-05-21 18:16:20|6645.9|6643.1|6645.4|6642.6|6645.9|6643.1|6644.5|6641.7|1
1621621000000|2021-05-21 18:16:40|6645.6|6642.8|6647|6644.2|6647.1|6644.3|6645.6|6642.8|2
1621621010000|2021-05-21 18:16:50|6646.9|6644.1|6647|6644.2|6647|6644.2|6646|6643.2|4
1621621020000|2021-05-21 18:17:00|6647.1|6644.3|6648|6645.2|6648|6645.2|6646.4|6643.6|6
1621621030000|2021-05-21 18:17:10|6647.9|6645.1|6647.5|6644.7|6648|6645.2|6647.5|6644.7|0
1621621040000|2021-05-21 18:17:20|6647.6|6644.8|6647.4|6644.6|6647.6|6644.8|6647.4|6644.6|9
1621621050000|2021-05-21 18:17:30|6647|6644.2|6644.4|6641.6|6647|6644.2|6644.4|6641.6|112
1621621060000|2021-05-21 18:17:40|6644.6|6641.8|6644.4|6641.6|6644.6|6641.8|6643|6640.2|18
1621621070000|2021-05-21 18:17:50|6645.4|6642.6|6645.1|6642.3|6645.9|6643.1|6645|6642.2|9
1621621080000|2021-05-21 18:18:00|6645.5|6642.7|6645.9|6643.1|6646|6643.2|6645.5|6642.7|8
1621621090000|2021-05-21 18:18:10|6645.4|6642.6|6645.5|6642.7|6646|6643.2|6645.4|6642.6|1
1621621100000|2021-05-21 18:18:20|6645.4|6642.6|6645.5|6642.7|6646|6643.2|6645.4|6642.6|1
1621621110000|2021-05-21 18:18:30|6645.4|6642.6|6645.5|6642.7|6646.4|6643.6|6644.4|6641.6|10
1621621120000|2021-05-21 18:18:40|6646.4|6643.6|6645.9|6643.1|6646.5|6643.7|6645.9|6643.1|15
1621621130000|2021-05-21 18:18:50|6645.4|6642.6|6645.5|6642.7|6645.5|6642.7|6645.4|6642.6|35
1621621140000|2021-05-21 18:19:00|6646|6643.2|6646.5|6643.7|6646.5|6643.7|6646|6643.2|21
1621621150000|2021-05-21 18:19:10|6646.4|6643.6|6637.6|6634.8|6646.4|6643.6|6637.4|6634.6|180
1621621160000|2021-05-21 18:19:20|6638.4|6635.6|6636.9|6634.1|6639|6636.2|6636.4|6633.6|42
1621621170000|2021-05-21 18:19:30|6636.4|6633.6|6638|6635.2|6638.9|6636.1|6636.4|6633.6|25
1621621180000|2021-05-21 18:19:40|6637.9|6635.1|6636.4|6633.6|6638|6635.2|6636|6633.2|37
1621621190000|2021-05-21 18:19:50|6637|6634.2|6638.4|6635.6|6638.5|6635.7|6636.9|6634.1|12
1621621200000|2021-05-21 18:20:00|6638|6635.2|6637.6|6634.8|6638|6635.2|6636.5|6633.7|29
1621621210000|2021-05-21 18:20:10|6638.2|6635.4|6639|6636.2|6639.5|6636.7|6637.4|6634.6|26
1621621220000|2021-05-21 18:20:20|6638.9|6636.1|6636.9|6634.1|6639|6636.2|6634.4|6631.6|107
1621621230000|2021-05-21 18:20:30|6636.5|6633.7|6635.9|6633.1|6636.5|6633.7|6635.4|6632.6|7
1621621240000|2021-05-21 18:20:40|6635.5|6632.7|6633.5|6630.7|6635.5|6632.7|6632.6|6629.8|23
1621621250000|2021-05-21 18:20:50|6634|6631.2|6634.4|6631.6|6635.4|6632.6|6634|6631.2|7
1621621260000|2021-05-21 18:21:00|6634|6631.2|6635|6632.2|6636.5|6633.7|6634|6631.2|46
1621621270000|2021-05-21 18:21:10|6635.4|6632.6|6636.9|6634.1|6636.9|6634.1|6635.4|6632.6|1
1621621280000|2021-05-21 18:21:20|6636.5|6633.7|6635.9|6633.1|6636.5|6633.7|6635.5|6632.7|5
1621621290000|2021-05-21 18:21:30|6635.5|6632.7|6636.5|6633.7|6636.5|6633.7|6635.5|6632.7|7
1621621300000|2021-05-21 18:21:40|6636.4|6633.6|6637|6634.2|6637.5|6634.7|6636.4|6633.6|16
1621621310000|2021-05-21 18:21:50|6636|6633.2|6636.1|6633.3|6636.5|6633.7|6636|6633.2|27
1621621320000|2021-05-21 18:22:00|6636.2|6633.4|6638.1|6635.3|6638.6|6635.8|6636.2|6633.4|22
1621621330000|2021-05-21 18:22:10|6637.6|6634.8|6638.5|6635.7|6640.5|6637.7|6637.6|6634.8|14
1621621340000|2021-05-21 18:22:20|6639|6636.2|6639|6636.2|6639|6636.2|6638.4|6635.6|11
1621621350000|2021-05-21 18:22:30|6638.9|6636.1|6639.4|6636.6|6639.4|6636.6|6638.5|6635.7|55
1621621360000|2021-05-21 18:22:40|6638.6|6635.8|6637|6634.2|6639.4|6636.6|6635.9|6633.1|81
1621621370000|2021-05-21 18:22:50|6637.9|6635.1|6637.1|6634.3|6637.9|6635.1|6637|6634.2|17
1621621380000|2021-05-21 18:23:00|6637.5|6634.7|6633.9|6631.1|6637.5|6634.7|6631.9|6629.1|61
1621621390000|2021-05-21 18:23:10|6634|6631.2|6633.6|6630.8|6634.9|6632.1|6633.5|6630.7|24
1621621400000|2021-05-21 18:23:20|6633.5|6630.7|6633.6|6630.8|6633.6|6630.8|6633|6630.2|3
1621621410000|2021-05-21 18:23:30|6633.9|6631.1|6636|6633.2|6636.5|6633.7|6633.9|6631.1|20
1621621420000|2021-05-21 18:23:40|6636.5|6633.7|6636.4|6633.6|6636.9|6634.1|6636.4|6633.6|1
1621621430000|2021-05-21 18:23:50|6636.5|6633.7|6637.6|6634.8|6637.6|6634.8|6636.5|6633.7|7
1621621440000|2021-05-21 18:24:00|6638.4|6635.6|6640.4|6637.6|6640.9|6638.1|6638.4|6635.6|143
1621621450000|2021-05-21 18:24:10|6640.5|6637.7|6640.5|6637.7|6640.9|6638.1|6640.4|6637.6|1
1621621460000|2021-05-21 18:24:20|6641|6638.2|6637.9|6635.1|6641|6638.2|6637.5|6634.7|300
1621621470000|2021-05-21 18:24:30|6638.4|6635.6|6638.8|6636|6639.9|6637.1|6638.4|6635.6|11
1621621480000|2021-05-21 18:24:40|6638|6635.2|6637.5|6634.7|6638.5|6635.7|6636.9|6634.1|21
1621621490000|2021-05-21 18:24:50|6637.4|6634.6|6636.9|6634.1|6637.5|6634.7|6636.9|6634.1|12
1621621500000|2021-05-21 18:25:00|6636.5|6633.7|6638.4|6635.6|6641.4|6638.6|6636.5|6633.7|14
1621621510000|2021-05-21 18:25:10|6637.5|6634.7|6632.5|6629.7|6637.5|6634.7|6632.4|6629.6|485
1621621520000|2021-05-21 18:25:20|6632.6|6629.8|6634|6631.2|6635|6632.2|6632.5|6629.7|27
1621621530000|2021-05-21 18:25:30|6633.9|6631.1|6632|6629.2|6634.1|6631.3|6632|6629.2|39
1621621540000|2021-05-21 18:25:40|6632.1|6629.3|6633|6630.2|6635|6632.2|6631.5|6628.7|35
1621621550000|2021-05-21 18:25:50|6632.6|6629.8|6633.4|6630.6|6633.5|6630.7|6631.5|6628.7|9
1621621560000|2021-05-21 18:26:00|6633|6630.2|6632.6|6629.8|6635|6632.2|6632.6|6629.8|15
1621621570000|2021-05-21 18:26:10|6633|6630.2|6633.6|6630.8|6634|6631.2|6633|6630.2|31
1621621580000|2021-05-21 18:26:20|6633.5|6630.7|6631.5|6628.7|6633.6|6630.8|6630.9|6628.1|47
1621621590000|2021-05-21 18:26:30|6631.4|6628.6|6635|6632.2|6636.1|6633.3|6630.6|6627.8|60
1621621600000|2021-05-21 18:26:40|6635.1|6632.3|6634.6|6631.8|6636.1|6633.3|6633.6|6630.8|35
1621621610000|2021-05-21 18:26:50|6635.8|6633|6635.9|6633.1|6636.6|6633.8|6635|6632.2|17
1621621620000|2021-05-21 18:27:00|6635.5|6632.7|6634|6631.2|6636|6633.2|6632.6|6629.8|35
1621621630000|2021-05-21 18:27:10|6634.5|6631.7|6638.4|6635.6|6638.5|6635.7|6634.5|6631.7|12
1621621640000|2021-05-21 18:27:20|6638|6635.2|6637.6|6634.8|6638.4|6635.6|6637.1|6634.3|82
1621621650000|2021-05-21 18:27:30|6638.4|6635.6|6638.6|6635.8|6639.9|6637.1|6638.1|6635.3|50
1621621660000|2021-05-21 18:27:40|6639|6636.2|6638.6|6635.8|6639.5|6636.7|6637.6|6634.8|117
1621621670000|2021-05-21 18:27:50|6639.1|6636.3|6638|6635.2|6640|6637.2|6638|6635.2|1246
1621621680000|2021-05-21 18:28:00|6637.6|6634.8|6636.6|6633.8|6640|6637.2|6636.6|6633.8|443
1621621690000|2021-05-21 18:28:10|6634.8|6632|6634.6|6631.8|6635.6|6632.8|6632.6|6629.8|1399
1621621700000|2021-05-21 18:28:20|6635.6|6632.8|6637.8|6635|6637.8|6635|6635.6|6632.8|233
1621621710000|2021-05-21 18:28:30|6638.6|6635.8|6637.8|6635|6640.6|6637.8|6636.6|6633.8|1217
1621621720000|2021-05-21 18:28:40|6638.2|6635.4|6638.2|6635.4|6639.7|6636.9|6637.8|6635|322
1621621730000|2021-05-21 18:28:50|6637.8|6635|6636.6|6633.8|6638.2|6635.4|6636.2|6633.4|716
1621621740000|2021-05-21 18:29:00|6636.7|6633.9|6640|6637.2|6640.6|6637.8|6636.7|6633.9|702
1621621750000|2021-05-21 18:29:10|6639.6|6636.8|6638.4|6635.6|6640|6637.2|6637.6|6634.8|752
1621621760000|2021-05-21 18:29:20|6638|6635.2|6639.6|6636.8|6639.6|6636.8|6637.6|6634.8|473
1621621770000|2021-05-21 18:29:30|6638.8|6636|6639.8|6637|6640.6|6637.8|6638.8|6636|535
1621621780000|2021-05-21 18:29:40|6638.8|6636|6638.8|6636|6639.6|6636.8|6638.8|6636|355
1621621790000|2021-05-21 18:29:50|6638.6|6635.8|6638.8|6636|6639.8|6637|6637.8|6635|455
1621621800000|2021-05-21 18:30:00|6638.6|6635.8|6639.8|6637|6639.8|6637|6632.8|6630|423
1621621810000|2021-05-21 18:30:10|6640.6|6637.8|6639.8|6637|6641.8|6639|6638.8|6636|134
1621621820000|2021-05-21 18:30:20|6639.6|6636.8|6640.2|6637.4|6640.8|6638|6639.6|6636.8|186
1621621830000|2021-05-21 18:30:30|6640.8|6638|6639.8|6637|6640.8|6638|6639.8|6637|30
1621621840000|2021-05-21 18:30:40|6639.6|6636.8|6636.7|6633.9|6639.6|6636.8|6636.2|6633.4|152
1621621850000|2021-05-21 18:30:50|6637.2|6634.4|6637|6634.2|6638|6635.2|6636.6|6633.8|401
1621621860000|2021-05-21 18:31:00|6636.6|6633.8|6636.6|6633.8|6637|6634.2|6636.6|6633.8|121
1621621870000|2021-05-21 18:31:10|6636.1|6633.3|6636.6|6633.8|6638|6635.2|6634.6|6631.8|24
1621621880000|2021-05-21 18:31:20|6638|6635.2|6638.1|6635.3|6638.1|6635.3|6638|6635.2|21
1621621890000|2021-05-21 18:31:30|6638|6635.2|6638|6635.2|6638.1|6635.3|6637.2|6634.4|12
1621621900000|2021-05-21 18:31:40|6637.2|6634.4|6639|6636.2|6639|6636.2|6637.1|6634.3|12
1621621910000|2021-05-21 18:31:50|6639.1|6636.3|6639.6|6636.8|6640.2|6637.4|6638.6|6635.8|50
1621621920000|2021-05-21 18:32:00|6639.7|6636.9|6639.6|6636.8|6639.7|6636.9|6639.6|6636.8|2
1621621930000|2021-05-21 18:32:10|6639.7|6636.9|6642.6|6639.8|6642.6|6639.8|6639.7|6636.9|36
1621621940000|2021-05-21 18:32:20|6642.2|6639.4|6642.6|6639.8|6642.6|6639.8|6641.6|6638.8|14
1621621950000|2021-05-21 18:32:30|6642.7|6639.9|6643.6|6640.8|6644.5|6641.7|6642.6|6639.8|18
1621621960000|2021-05-21 18:32:40|6644.2|6641.4|6644.6|6641.8|6644.6|6641.8|6643.6|6640.8|11
1621621970000|2021-05-21 18:32:50|6644.5|6641.7|6644.4|6641.6|6644.5|6641.7|6644.4|6641.6|9
1621621980000|2021-05-21 18:33:00|6644.8|6642|6646|6643.2|6647|6644.2|6644.8|6642|52
1621621990000|2021-05-21 18:33:10|6646.1|6643.3|6646.6|6643.8|6647.5|6644.7|6646.1|6643.3|3
1621622000000|2021-05-21 18:33:20|6646.8|6644|6648.6|6645.8|6648.6|6645.8|6646.8|6644|82
1621622010000|2021-05-21 18:33:30|6648.7|6645.9|6648.6|6645.8|6648.8|6646|6648.6|6645.8|7
1621622020000|2021-05-21 18:33:40|6648.2|6645.4|6647.3|6644.5|6648.2|6645.4|6647.2|6644.4|15
1621622030000|2021-05-21 18:33:50|6647.6|6644.8|6647.2|6644.4|6647.7|6644.9|6647.2|6644.4|1
1621622040000|2021-05-21 18:34:00|6647.3|6644.5|6646.6|6643.8|6647.3|6644.5|6646.6|6643.8|3
1621622050000|2021-05-21 18:34:10|6646.2|6643.4|6647.2|6644.4|6647.2|6644.4|6645.1|6642.3|45
1621622060000|2021-05-21 18:34:20|6647.3|6644.5|6648.3|6645.5|6649.3|6646.5|6647.3|6644.5|48
1621622070000|2021-05-21 18:34:30|6648.2|6645.4|6648.3|6645.5|6648.8|6646|6648.1|6645.3|19
1621622080000|2021-05-21 18:34:40|6648.7|6645.9|6649.2|6646.4|6649.7|6646.9|6648.7|6645.9|9
1621622090000|2021-05-21 18:34:50|6649.7|6646.9|6650.6|6647.8|6650.6|6647.8|6649.6|6646.8|49
1621622100000|2021-05-21 18:35:00|6650|6647.2|6650.1|6647.3|6650.8|6648|6649.6|6646.8|151
1621622110000|2021-05-21 18:35:10|6650|6647.2|6649.1|6646.3|6650|6647.2|6648.6|6645.8|4
1621622120000|2021-05-21 18:35:20|6649.2|6646.4|6649.1|6646.3|6649.2|6646.4|6649.1|6646.3|0
1621622130000|2021-05-21 18:35:30|6648.7|6645.9|6649.6|6646.8|6649.6|6646.8|6648.7|6645.9|3
1621622140000|2021-05-21 18:35:40|6649.1|6646.3|6648.7|6645.9|6649.2|6646.4|6648.6|6645.8|4
1621622150000|2021-05-21 18:35:50|6648.6|6645.8|6650.2|6647.4|6651.6|6648.8|6648.2|6645.4|51
1621622160000|2021-05-21 18:36:00|6650.1|6647.3|6648.7|6645.9|6650.2|6647.4|6648.2|6645.4|13
1621622170000|2021-05-21 18:36:10|6648.8|6646|6650.1|6647.3|6650.8|6648|6648.8|6646|6
1621622180000|2021-05-21 18:36:20|6649.6|6646.8|6650.2|6647.4|6650.2|6647.4|6649.6|6646.8|1
1621622190000|2021-05-21 18:36:30|6650.1|6647.3|6649.6|6646.8|6650.2|6647.4|6649.2|6646.4|211
1621622200000|2021-05-21 18:36:40|6649.2|6646.4|6649.1|6646.3|6649.2|6646.4|6648.6|6645.8|3
1621622210000|2021-05-21 18:36:50|6648.6|6645.8|6650|6647.2|6650|6647.2|6648.6|6645.8|21
1621622220000|2021-05-21 18:37:00|6649.6|6646.8|6649.1|6646.3|6650.1|6647.3|6649.1|6646.3|28
1621622230000|2021-05-21 18:37:10|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|2
1621622240000|2021-05-21 18:37:20|6648.5|6645.7|6649.5|6646.7|6649.5|6646.7|6648.5|6645.7|10
1621622250000|2021-05-21 18:37:30|6649.6|6646.8|6649|6646.2|6649.6|6646.8|6649|6646.2|0
1621622260000|2021-05-21 18:37:40|6649.1|6646.3|6649.6|6646.8|6649.6|6646.8|6649|6646.2|0
1621622270000|2021-05-21 18:37:50|6649.5|6646.7|6649.6|6646.8|6649.6|6646.8|6649|6646.2|4
1621622280000|2021-05-21 18:38:00|6649.1|6646.3|6650.6|6647.8|6652.6|6649.8|6648.6|6645.8|43
1621622290000|2021-05-21 18:38:10|6650.3|6647.5|6649.8|6647|6650.8|6648|6649.6|6646.8|10
1621622300000|2021-05-21 18:38:20|6650.7|6647.9|6650.6|6647.8|6650.7|6647.9|6650.2|6647.4|0
1621622310000|2021-05-21 18:38:30|6650.2|6647.4|6649.5|6646.7|6650.2|6647.4|6648.8|6646|36
1621622320000|2021-05-21 18:38:40|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.1|6646.3|3
1621622330000|2021-05-21 18:38:50|6649.1|6646.3|6649.8|6647|6649.8|6647|6648.7|6645.9|2
1621622340000|2021-05-21 18:39:00|6650.6|6647.8|6651.6|6648.8|6651.7|6648.9|6649.6|6646.8|9
1621622350000|2021-05-21 18:39:10|6651.1|6648.3|6651.1|6648.3|6651.7|6648.9|6651.1|6648.3|4
1621622360000|2021-05-21 18:39:20|6650.6|6647.8|6650.7|6647.9|6651.1|6648.3|6650.6|6647.8|0
1621622370000|2021-05-21 18:39:30|6651.1|6648.3|6650.6|6647.8|6651.1|6648.3|6650.6|6647.8|0
1621622380000|2021-05-21 18:39:40|6650.7|6647.9|6650.1|6647.3|6650.7|6647.9|6649.6|6646.8|81
1621622390000|2021-05-21 18:39:50|6649.6|6646.8|6651.1|6648.3|6651.2|6648.4|6649.6|6646.8|13
1621622400000|2021-05-21 18:40:00|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|18
1621622410000|2021-05-21 18:40:10|6650.5|6647.7|6649.2|6646.4|6650.6|6647.8|6649.2|6646.4|264
1621622420000|2021-05-21 18:40:20|6649.1|6646.3|6648.6|6645.8|6649.6|6646.8|6648.1|6645.3|37
1621622430000|2021-05-21 18:40:30|6649.1|6646.3|6649.2|6646.4|6649.5|6646.7|6647.5|6644.7|108
1621622440000|2021-05-21 18:40:40|6648.6|6645.8|6648.1|6645.3|6649.6|6646.8|6648.1|6645.3|41
1621622450000|2021-05-21 18:40:50|6648|6645.2|6647.1|6644.3|6648|6645.2|6647|6644.2|7
1621622460000|2021-05-21 18:41:00|6647.4|6644.6|6646.6|6643.8|6647.6|6644.8|6645.5|6642.7|361
1621622470000|2021-05-21 18:41:10|6646.1|6643.3|6648.1|6645.3|6649.1|6646.3|6646.1|6643.3|193
1621622480000|2021-05-21 18:41:20|6648.2|6645.4|6647.1|6644.3|6648.2|6645.4|6647.1|6644.3|5
1621622490000|2021-05-21 18:41:30|6646.7|6643.9|6647.1|6644.3|6647.2|6644.4|6646|6643.2|15
1621622500000|2021-05-21 18:41:40|6647.2|6644.4|6647.1|6644.3|6647.2|6644.4|6646.6|6643.8|11
1621622510000|2021-05-21 18:41:50|6646.6|6643.8|6646.1|6643.3|6646.6|6643.8|6646.1|6643.3|11
1621622520000|2021-05-21 18:42:00|6646.2|6643.4|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|4
1621622530000|2021-05-21 18:42:10|6646.1|6643.3|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|8
1621622540000|2021-05-21 18:42:20|6647|6644.2|6646.7|6643.9|6647|6644.2|6646.7|6643.9|11
1621622550000|2021-05-21 18:42:30|6647.1|6644.3|6647.6|6644.8|6647.7|6644.9|6646.6|6643.8|21
1621622560000|2021-05-21 18:42:40|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.6|6644.8|0
1621622570000|2021-05-21 18:42:50|6647.6|6644.8|6648.7|6645.9|6649.2|6646.4|6647.1|6644.3|12
1621622580000|2021-05-21 18:43:00|6648.6|6645.8|6648.7|6645.9|6648.7|6645.9|6648.6|6645.8|5
1621622600000|2021-05-21 18:43:20|6648.3|6645.5|6648.2|6645.4|6648.6|6645.8|6647.7|6644.9|10
1621622610000|2021-05-21 18:43:30|6648.1|6645.3|6648.1|6645.3|6648.2|6645.4|6648.1|6645.3|0
1621622620000|2021-05-21 18:43:40|6648.2|6645.4|6646.6|6643.8|6648.2|6645.4|6646.6|6643.8|3
1621622630000|2021-05-21 18:43:50|||||||||2
1621622640000|2021-05-21 18:44:00|6646.1|6643.3|6646.1|6643.3|6646.7|6643.9|6646.1|6643.3|27
1621622650000|2021-05-21 18:44:10|6645.6|6642.8|6646.1|6643.3|6646.1|6643.3|6645.6|6642.8|0
1621622660000|2021-05-21 18:44:20|||||||||3
1621622670000|2021-05-21 18:44:30|6645.7|6642.9|6647.6|6644.8|6647.6|6644.8|6645.7|6642.9|11
1621622680000|2021-05-21 18:44:40|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|14
1621622690000|2021-05-21 18:44:50|6649.1|6646.3|6648.6|6645.8|6649.1|6646.3|6648.6|6645.8|2
1621622700000|2021-05-21 18:45:00|6649.6|6646.8|6649.1|6646.3|6650.1|6647.3|6649.1|6646.3|15
1621622710000|2021-05-21 18:45:10|6649|6646.2|6648.6|6645.8|6649|6646.2|6648.6|6645.8|33
1621622720000|2021-05-21 18:45:20|||||||||11
1621622730000|2021-05-21 18:45:30|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|8
1621622740000|2021-05-21 18:45:40|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|0
1621622750000|2021-05-21 18:45:50|6650|6647.2|6649.6|6646.8|6650.2|6647.4|6649.1|6646.3|4
1621622760000|2021-05-21 18:46:00|6649.7|6646.9|6650.6|6647.8|6651|6648.2|6649.6|6646.8|29
1621622770000|2021-05-21 18:46:10|6651|6648.2|6650.6|6647.8|6651|6648.2|6650.5|6647.7|6
1621622780000|2021-05-21 18:46:20|6651|6648.2|6651.5|6648.7|6652.2|6649.4|6651|6648.2|23
1621622790000|2021-05-21 18:46:30|6651.1|6648.3|6651|6648.2|6651.1|6648.3|6651|6648.2|0
1621622800000|2021-05-21 18:46:40|6650.5|6647.7|6650.6|6647.8|6651|6648.2|6650.5|6647.7|6
1621622810000|2021-05-21 18:46:50|6651.4|6648.6|6651|6648.2|6651.6|6648.8|6651|6648.2|6
1621622820000|2021-05-21 18:47:00|6651.1|6648.3|6651|6648.2|6651.5|6648.7|6651|6648.2|2
1621622840000|2021-05-21 18:47:20|6650.6|6647.8|6650.5|6647.7|6650.6|6647.8|6650.5|6647.7|4
1621622850000|2021-05-21 18:47:30|6650.6|6647.8|6650.5|6647.7|6650.6|6647.8|6650.5|6647.7|7
1621622860000|2021-05-21 18:47:40|||||||||1
1621622870000|2021-05-21 18:47:50|6649.7|6646.9|6649.9|6647.1|6649.9|6647.1|6649.5|6646.7|11
1621622880000|2021-05-21 18:48:00|6650|6647.2|6649.9|6647.1|6650|6647.2|6649.9|6647.1|5
1621622890000|2021-05-21 18:48:10|6649|6646.2|6648.5|6645.7|6649|6646.2|6648.5|6645.7|6
1621622900000|2021-05-21 18:48:20|6649|6646.2|6649.5|6646.7|6649.5|6646.7|6648.9|6646.1|16
1621622930000|2021-05-21 18:48:50|6649.9|6647.1|6649.5|6646.7|6650|6647.2|6649.5|6646.7|3
1621622940000|2021-05-21 18:49:00|6649.4|6646.6|6648.5|6645.7|6649.5|6646.7|6648.5|6645.7|25
1621622950000|2021-05-21 18:49:10|||||||||1
1621622970000|2021-05-21 18:49:30|6648.6|6645.8|6648.9|6646.1|6649.4|6646.6|6648.5|6645.7|6
1621622980000|2021-05-21 18:49:40|6649|6646.2|6648.9|6646.1|6649.4|6646.6|6648.4|6645.6|30
1621622990000|2021-05-21 18:49:50|6649.4|6646.6|6647.9|6645.1|6649.4|6646.6|6647.5|6644.7|31
1621623000000|2021-05-21 18:50:00|6647.4|6644.6|6646.5|6643.7|6647.4|6644.6|6644.9|6642.1|43
1621623010000|2021-05-21 18:50:10|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|2
1621623020000|2021-05-21 18:50:20|||||||||1
1621623040000|2021-05-21 18:50:40|6647.8|6645|6647.4|6644.6|6647.9|6645.1|6647.4|6644.6|2
1621623050000|2021-05-21 18:50:50|6646.9|6644.1|6648|6645.2|6648|6645.2|6646.8|6644|45
1621623060000|2021-05-21 18:51:00|6647.9|6645.1|6647.9|6645.1|6648|6645.2|6647.9|6645.1|9
1621623070000|2021-05-21 18:51:10|6648.3|6645.5|6648.9|6646.1|6648.9|6646.1|6648.3|6645.5|23
1621623090000|2021-05-21 18:51:30|||||||||1
1621623100000|2021-05-21 18:51:40|6648.5|6645.7|6647.9|6645.1|6648.5|6645.7|6647.9|6645.1|3
1621623110000|2021-05-21 18:51:50|6648|6645.2|6647.9|6645.1|6648|6645.2|6647.9|6645.1|4
1621623120000|2021-05-21 18:52:00|6648|6645.2|6648|6645.2|6648|6645.2|6647.9|6645.1|2
1621623130000|2021-05-21 18:52:10|6648.4|6645.6|6648.5|6645.7|6648.5|6645.7|6648.4|6645.6|2
1621623140000|2021-05-21 18:52:20|6650.5|6647.7|6649.9|6647.1|6650.9|6648.1|6649.9|6647.1|58
1621623150000|2021-05-21 18:52:30|6650|6647.2|6651.5|6648.7|6651.5|6648.7|6649.9|6647.1|34
1621623160000|2021-05-21 18:52:40|6651.6|6648.8|6650.4|6647.6|6651.6|6648.8|6650.4|6647.6|9
1621623170000|2021-05-21 18:52:50|6650.5|6647.7|6650.5|6647.7|6650.9|6648.1|6650|6647.2|6
1621623180000|2021-05-21 18:53:00|6649.9|6647.1|6649.9|6647.1|6650|6647.2|6649.9|6647.1|11
1621623190000|2021-05-21 18:53:10|||||||||19
1621623200000|2021-05-21 18:53:20|6649.5|6646.7|6652.4|6649.6|6652.4|6649.6|6649.5|6646.7|56
1621623210000|2021-05-21 18:53:30|6652.5|6649.7|6653.9|6651.1|6655.4|6652.6|6652.5|6649.7|47
1621623220000|2021-05-21 18:53:40|6653.1|6650.3|6653|6650.2|6653.1|6650.3|6653|6650.2|0
1621623230000|2021-05-21 18:53:50|6652.9|6650.1|6652.5|6649.7|6653|6650.2|6652.5|6649.7|4
1621623240000|2021-05-21 18:54:00|6652|6649.2|6652|6649.2|6652|6649.2|6652|6649.2|0
1621623250000|2021-05-21 18:54:10|6651.4|6648.6|6651.5|6648.7|6652.5|6649.7|6651.4|6648.6|7
1621623260000|2021-05-21 18:54:20|6651|6648.2|6651.1|6648.3|6651.1|6648.3|6651|6648.2|2
1621623270000|2021-05-21 18:54:30|6651|6648.2|6653.9|6651.1|6654|6651.2|6651|6648.2|51
1621623280000|2021-05-21 18:54:40|6653|6650.2|6652.9|6650.1|6653|6650.2|6652.9|6650.1|0
1621623290000|2021-05-21 18:54:50|6653|6650.2|6652.9|6650.1|6653|6650.2|6652.9|6650.1|4
1621623300000|2021-05-21 18:55:00|6653|6650.2|6653.9|6651.1|6654|6651.2|6652|6649.2|25
1621623310000|2021-05-21 18:55:10|6653.5|6650.7|6653.4|6650.6|6653.5|6650.7|6653.4|6650.6|4
1621623320000|2021-05-21 18:55:20|6653|6650.2|6653.9|6651.1|6653.9|6651.1|6653|6650.2|4
1621623330000|2021-05-21 18:55:30|||||||||2
1621623340000|2021-05-21 18:55:40|6653.6|6650.8|6654|6651.2|6654|6651.2|6653.6|6650.8|0
1621623350000|2021-05-21 18:55:50|6654.4|6651.6|6655|6652.2|6655.5|6652.7|6654.4|6651.6|21
1621623360000|2021-05-21 18:56:00|6654.9|6652.1|6654.9|6652.1|6655|6652.2|6654.9|6652.1|6
1621623370000|2021-05-21 18:56:10|6654.1|6651.3|6653.9|6651.1|6654.1|6651.3|6653.9|6651.1|28
1621623380000|2021-05-21 18:56:20|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|1
1621623390000|2021-05-21 18:56:30|||||||||2
1621623400000|2021-05-21 18:56:40|6653.1|6650.3|6653.5|6650.7|6653.5|6650.7|6653.1|6650.3|1
1621623410000|2021-05-21 18:56:50|6653|6650.2|6650.9|6648.1|6653|6650.2|6650.9|6648.1|43
1621623420000|2021-05-21 18:57:00|6651.1|6648.3|6651.5|6648.7|6651.9|6649.1|6650.9|6648.1|11
1621623430000|2021-05-21 18:57:10|6651.4|6648.6|6650.9|6648.1|6651.4|6648.6|6650.9|6648.1|9
1621623440000|2021-05-21 18:57:20|6650.5|6647.7|6649.9|6647.1|6650.5|6647.7|6649.9|6647.1|7
1621623450000|2021-05-21 18:57:30|6650.4|6647.6|6650.5|6647.7|6650.5|6647.7|6650.4|6647.6|3
1621623460000|2021-05-21 18:57:40|6650.4|6647.6|6650.5|6647.7|6650.5|6647.7|6650.4|6647.6|8
1621623480000|2021-05-21 18:58:00|6650.9|6648.1|6650.4|6647.6|6650.9|6648.1|6650.4|6647.6|20
1621623490000|2021-05-21 18:58:10|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|10
1621623500000|2021-05-21 18:58:20|6650|6647.2|6649.9|6647.1|6650|6647.2|6649.9|6647.1|4
1621623510000|2021-05-21 18:58:30|6649.4|6646.6|6649|6646.2|6649.4|6646.6|6648.9|6646.1|21
1621623520000|2021-05-21 18:58:40|6648.9|6646.1|6648.9|6646.1|6649.4|6646.6|6648.9|6646.1|24
1621623530000|2021-05-21 18:58:50|6649|6646.2|6648.9|6646.1|6649|6646.2|6648.9|6646.1|11
1621623540000|2021-05-21 18:59:00|6649|6646.2|6649.5|6646.7|6649.5|6646.7|6648.9|6646.1|29
1621623550000|2021-05-21 18:59:10|6650|6647.2|6649.9|6647.1|6650|6647.2|6649.4|6646.6|28
1621623560000|2021-05-21 18:59:20|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|23
1621623570000|2021-05-21 18:59:30|6649.5|6646.7|6649.9|6647.1|6650.4|6647.6|6649.5|6646.7|26
1621623580000|2021-05-21 18:59:40|6649.5|6646.7|6650.4|6647.6|6650.4|6647.6|6649.5|6646.7|26
1621623590000|2021-05-21 18:59:50|6650|6647.2|6649.9|6647.1|6650.4|6647.6|6649.9|6647.1|12
1621623600000|2021-05-21 19:00:00|6649.4|6646.6|6648.9|6646.1|6649.4|6646.6|6647.9|6645.1|28
1621623610000|2021-05-21 19:00:10|||||||||52
1621623620000|2021-05-21 19:00:20|6649.1|6646.3|6646.7|6643.9|6649.1|6646.3|6645.8|6643|458
1621623630000|2021-05-21 19:00:30|6646.6|6643.8|6644.8|6642|6646.6|6643.8|6644.7|6641.9|33
1621623640000|2021-05-21 19:00:40|6645.2|6642.4|6645.2|6642.4|6646.2|6643.4|6644.2|6641.4|32
1621623650000|2021-05-21 19:00:50|6645.1|6642.3|6645.2|6642.4|6645.2|6642.4|6644.3|6641.5|4
1621623660000|2021-05-21 19:01:00|6645.3|6642.5|6643.7|6640.9|6645.3|6642.5|6643.2|6640.4|74
1621623670000|2021-05-21 19:01:10|6643.6|6640.8|6644.3|6641.5|6644.3|6641.5|6643.2|6640.4|32
1621623680000|2021-05-21 19:01:20|6644.2|6641.4|6644.7|6641.9|6644.8|6642|6644.2|6641.4|9
1621623690000|2021-05-21 19:01:30|6644.3|6641.5|6644.7|6641.9|6645.2|6642.4|6644.3|6641.5|7
1621623700000|2021-05-21 19:01:40|6644.2|6641.4|6644.3|6641.5|6644.3|6641.5|6644.2|6641.4|14
1621623710000|2021-05-21 19:01:50|6644.2|6641.4|6644.1|6641.3|6644.2|6641.4|6644.1|6641.3|4
1621623720000|2021-05-21 19:02:00|6643.7|6640.9|6646.7|6643.9|6647.2|6644.4|6643.7|6640.9|245
1621623730000|2021-05-21 19:02:10|6645.2|6642.4|6644.7|6641.9|6645.2|6642.4|6643.7|6640.9|29
1621623740000|2021-05-21 19:02:20|6644.2|6641.4|6644.2|6641.4|6644.3|6641.5|6643.7|6640.9|19
1621623750000|2021-05-21 19:02:30|6643.7|6640.9|6644.3|6641.5|6644.3|6641.5|6643.7|6640.9|4
1621623760000|2021-05-21 19:02:40|6644.2|6641.4|6644.1|6641.3|6645.2|6642.4|6643.2|6640.4|184
1621623770000|2021-05-21 19:02:50|6643.2|6640.4|6642.7|6639.9|6643.7|6640.9|6642.7|6639.9|23
1621623780000|2021-05-21 19:03:00|6642.6|6639.8|6642.7|6639.9|6643.2|6640.4|6642.2|6639.4|23
1621623790000|2021-05-21 19:03:10|6642.8|6640|6642.7|6639.9|6642.8|6640|6642.7|6639.9|6
1621623800000|2021-05-21 19:03:20|6642.6|6639.8|6642.3|6639.5|6642.7|6639.9|6641.3|6638.5|23
1621623810000|2021-05-21 19:03:30|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.2|6639.4|5
1621623820000|2021-05-21 19:03:40|6642.8|6640|6642.1|6639.3|6642.8|6640|6642.1|6639.3|16
1621623830000|2021-05-21 19:03:50|6641.8|6639|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|18
1621623840000|2021-05-21 19:04:00|6641.6|6638.8|6639.3|6636.5|6641.7|6638.9|6639.1|6636.3|205
1621623850000|2021-05-21 19:04:10|6639.7|6636.9|6640.2|6637.4|6640.7|6637.9|6639.7|6636.9|11
1621623860000|2021-05-21 19:04:20|6639.8|6637|6640.7|6637.9|6640.7|6637.9|6639.7|6636.9|16
1621623870000|2021-05-21 19:04:30|6640.2|6637.4|6640.3|6637.5|6640.3|6637.5|6639.3|6636.5|42
1621623880000|2021-05-21 19:04:40|6640.7|6637.9|6640.7|6637.9|6641.2|6638.4|6640.3|6637.5|11
1621623890000|2021-05-21 19:04:50|6640.8|6638|6641.3|6638.5|6641.7|6638.9|6640.3|6637.5|185
1621623900000|2021-05-21 19:05:00|6641.7|6638.9|6640.7|6637.9|6642.8|6640|6640.7|6637.9|29
1621623910000|2021-05-21 19:05:10|6640.2|6637.4|6639.7|6636.9|6640.2|6637.4|6639.2|6636.4|23
1621623920000|2021-05-21 19:05:20|6639.6|6636.8|6638.7|6635.9|6639.8|6637|6638.7|6635.9|40
1621623930000|2021-05-21 19:05:30|6638.2|6635.4|6639.7|6636.9|6639.7|6636.9|6637.7|6634.9|114
1621623940000|2021-05-21 19:05:40|6639.6|6636.8|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|128
1621623950000|2021-05-21 19:05:50|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|2
1621623960000|2021-05-21 19:06:00|6638.8|6636|6640.2|6637.4|6640.7|6637.9|6638.7|6635.9|117
1621623970000|2021-05-21 19:06:10|6640.4|6637.6|6641.9|6639.1|6644.2|6641.4|6640.4|6637.6|103
1621623980000|2021-05-21 19:06:20|6642.7|6639.9|6641.7|6638.9|6642.7|6639.9|6641.2|6638.4|26
1621623990000|2021-05-21 19:06:30|6641.6|6638.8|6642.2|6639.4|6642.2|6639.4|6641.3|6638.5|3
1621624000000|2021-05-21 19:06:40|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|3
1621624010000|2021-05-21 19:06:50|6641.7|6638.9|6642.2|6639.4|6642.8|6640|6641.3|6638.5|223
1621624020000|2021-05-21 19:07:00|6641.8|6639|6640.7|6637.9|6642.7|6639.9|6639.7|6636.9|210
1621624030000|2021-05-21 19:07:10|6641.2|6638.4|6643.2|6640.4|6643.2|6640.4|6641.2|6638.4|21
1621624040000|2021-05-21 19:07:20|6643.1|6640.3|6642.7|6639.9|6643.2|6640.4|6642.7|6639.9|5
1621624070000|2021-05-21 19:07:50|6642.2|6639.4|6643.1|6640.3|6643.2|6640.4|6642.2|6639.4|5
1621624080000|2021-05-21 19:08:00|6642.7|6639.9|6642.7|6639.9|6643.2|6640.4|6642.7|6639.9|4
1621624090000|2021-05-21 19:08:10|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6642.2|6639.4|79
1621624100000|2021-05-21 19:08:20|6643.1|6640.3|6642.7|6639.9|6643.1|6640.3|6642.7|6639.9|73
1621624120000|2021-05-21 19:08:40|6642.2|6639.4|6642.3|6639.5|6642.7|6639.9|6641.8|6639|6
1621624130000|2021-05-21 19:08:50|6642.7|6639.9|6642.7|6639.9|6643.1|6640.3|6642.4|6639.6|14
1621624140000|2021-05-21 19:09:00|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|0
1621624150000|2021-05-21 19:09:10|6641.8|6639|6639.7|6636.9|6641.8|6639|6639.2|6636.4|75
1621624160000|2021-05-21 19:09:20|6639.8|6637|6639.7|6636.9|6640.1|6637.3|6639.7|6636.9|19
1621624170000|2021-05-21 19:09:30|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|4
1621624180000|2021-05-21 19:09:40|6639.3|6636.5|6639.7|6636.9|6639.7|6636.9|6639.3|6636.5|1
1621624190000|2021-05-21 19:09:50|6639.2|6636.4|6639.7|6636.9|6639.7|6636.9|6639.2|6636.4|3
1621624200000|2021-05-21 19:10:00|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6638.8|6636|31
1621624210000|2021-05-21 19:10:10|6639.7|6636.9|6640.2|6637.4|6640.2|6637.4|6639.7|6636.9|24
1621624220000|2021-05-21 19:10:20|6640.7|6637.9|6641.3|6638.5|6641.3|6638.5|6640.7|6637.9|11
1621624230000|2021-05-21 19:10:30|6641.7|6638.9|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|3
1621624240000|2021-05-21 19:10:40|6642.2|6639.4|6641.7|6638.9|6642.2|6639.4|6641.7|6638.9|5
1621624250000|2021-05-21 19:10:50|6641.8|6639|6643.3|6640.5|6643.7|6640.9|6641.7|6638.9|22
1621624260000|2021-05-21 19:11:00|6643.7|6640.9|6642.8|6640|6643.7|6640.9|6642.8|6640|34
1621624270000|2021-05-21 19:11:10|6643.2|6640.4|6643.7|6640.9|6644.2|6641.4|6643.2|6640.4|17
1621624280000|2021-05-21 19:11:20|6643.6|6640.8|6643.7|6640.9|6644.2|6641.4|6643.2|6640.4|40
1621624290000|2021-05-21 19:11:30|6643.8|6641|6643.7|6640.9|6644.2|6641.4|6642.2|6639.4|111
1621624300000|2021-05-21 19:11:40|6643.8|6641|6644.7|6641.9|6645.2|6642.4|6643.8|6641|15
1621624310000|2021-05-21 19:11:50|6644.6|6641.8|6644.2|6641.4|6644.7|6641.9|6644.2|6641.4|13
1621624320000|2021-05-21 19:12:00|6643.4|6640.6|6643.7|6640.9|6643.7|6640.9|6643.3|6640.5|12
1621624330000|2021-05-21 19:12:10|||||||||3
1621624350000|2021-05-21 19:12:30|6643.8|6641|6645.3|6642.5|6645.3|6642.5|6643.8|6641|5
1621624360000|2021-05-21 19:12:40|6645.8|6643|6645.6|6642.8|6645.8|6643|6645.6|6642.8|4
1621624370000|2021-05-21 19:12:50|6644.7|6641.9|6644.8|6642|6644.8|6642|6644.7|6641.9|1
1621624380000|2021-05-21 19:13:00|6645.2|6642.4|6646|6643.2|6646.2|6643.4|6644.8|6642|30
1621624390000|2021-05-21 19:13:10|6645.2|6642.4|6642.8|6640|6645.2|6642.4|6642.7|6639.9|10
1621624400000|2021-05-21 19:13:20|6643.7|6640.9|6644.3|6641.5|6644.3|6641.5|6643.2|6640.4|2
1621624410000|2021-05-21 19:13:30|6643.8|6641|6644.7|6641.9|6644.8|6642|6643.8|6641|4
1621624420000|2021-05-21 19:13:40|6644.8|6642|6644.2|6641.4|6645.2|6642.4|6643.7|6640.9|7
1621624440000|2021-05-21 19:14:00|6644|6641.2|6643.2|6640.4|6644|6641.2|6643.2|6640.4|4
1621624450000|2021-05-21 19:14:10|6644|6641.2|6644.2|6641.4|6644.2|6641.4|6644|6641.2|5
1621624460000|2021-05-21 19:14:20|6645.2|6642.4|6644.2|6641.4|6645.2|6642.4|6644.2|6641.4|17
1621624480000|2021-05-21 19:14:40|||||||||1
1621624490000|2021-05-21 19:14:50|6642.8|6640|6642.9|6640.1|6642.9|6640.1|6642.8|6640|1
1621624500000|2021-05-21 19:15:00|6643.3|6640.5|6643.7|6640.9|6643.7|6640.9|6642.2|6639.4|38
1621624510000|2021-05-21 19:15:10|||||||||61
1621624520000|2021-05-21 19:15:20|6643.8|6641|6644.2|6641.4|6644.2|6641.4|6643.8|6641|1
1621624530000|2021-05-21 19:15:30|6644.6|6641.8|6644.7|6641.9|6644.8|6642|6644.2|6641.4|6
1621624540000|2021-05-21 19:15:40|6645.2|6642.4|6645.7|6642.9|6645.7|6642.9|6645.2|6642.4|1
1621624560000|2021-05-21 19:16:00|6645.8|6643|6646.2|6643.4|6646.2|6643.4|6645.7|6642.9|3
1621624580000|2021-05-21 19:16:20|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|2
1621624590000|2021-05-21 19:16:30|6644.7|6641.9|6643.8|6641|6644.8|6642|6642.8|6640|19
1621624610000|2021-05-21 19:16:50|6644.3|6641.5|6644.2|6641.4|6644.3|6641.5|6644.2|6641.4|0
1621624620000|2021-05-21 19:17:00|6643.8|6641|6644.2|6641.4|6644.3|6641.5|6643.8|6641|1
1621624630000|2021-05-21 19:17:10|6643.7|6640.9|6643.2|6640.4|6644.2|6641.4|6642.2|6639.4|369
1621624640000|2021-05-21 19:17:20|6643.4|6640.6|6642.2|6639.4|6643.4|6640.6|6642.2|6639.4|23
1621624650000|2021-05-21 19:17:30|6642.3|6639.5|6642.7|6639.9|6642.8|6640|6642.3|6639.5|9
1621624670000|2021-05-21 19:17:50|6642.6|6639.8|6642.2|6639.4|6642.6|6639.8|6642.2|6639.4|18
1621624680000|2021-05-21 19:18:00|6641.8|6639|6641.2|6638.4|6641.8|6639|6641.2|6638.4|7
1621624700000|2021-05-21 19:18:20|6641.7|6638.9|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|4
1621624710000|2021-05-21 19:18:30|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|124
1621624720000|2021-05-21 19:18:40|6642.3|6639.5|6642.2|6639.4|6642.7|6639.9|6641.8|6639|1
1621624730000|2021-05-21 19:18:50|6643.2|6640.4|6644.1|6641.3|6644.1|6641.3|6643.2|6640.4|3
1621624740000|2021-05-21 19:19:00|6643.7|6640.9|6643.2|6640.4|6643.7|6640.9|6643.2|6640.4|0
1621624750000|2021-05-21 19:19:10|6643.1|6640.3|6642.8|6640|6643.1|6640.3|6642.8|6640|0
1621624760000|2021-05-21 19:19:20|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|1
1621624770000|2021-05-21 19:19:30|6642.8|6640|6643.4|6640.6|6643.4|6640.6|6642.7|6639.9|25
1621624780000|2021-05-21 19:19:40|6643.8|6641|6644.2|6641.4|6644.2|6641.4|6643.8|6641|2
1621624800000|2021-05-21 19:20:00|6643.8|6641|6644.8|6642|6644.8|6642|6643.8|6641|15
1621624810000|2021-05-21 19:20:10|6645.2|6642.4|6645.8|6643|6645.8|6643|6645.2|6642.4|7
1621624820000|2021-05-21 19:20:20|6646.6|6643.8|6646.8|6644|6646.8|6644|6646.6|6643.8|9
1621624830000|2021-05-21 19:20:30|6647.6|6644.8|6647.3|6644.5|6647.7|6644.9|6647.2|6644.4|2
1621624840000|2021-05-21 19:20:40|6647.2|6644.4|6647.2|6644.4|6647.3|6644.5|6647.2|6644.4|1
1621624850000|2021-05-21 19:20:50|6647.3|6644.5|6647.2|6644.4|6647.3|6644.5|6647.2|6644.4|0
1621624860000|2021-05-21 19:21:00|6646.8|6644|6647.3|6644.5|6647.3|6644.5|6646.8|6644|3
1621624870000|2021-05-21 19:21:10|6647.4|6644.6|6649.3|6646.5|6649.8|6647|6647.3|6644.5|17
1621624880000|2021-05-21 19:21:20|6648.9|6646.1|6648.7|6645.9|6648.9|6646.1|6648.7|6645.9|2
1621624890000|2021-05-21 19:21:30|6648.3|6645.5|6648.4|6645.6|6648.4|6645.6|6648.3|6645.5|0
1621624900000|2021-05-21 19:21:40|6648.3|6645.5|6648.4|6645.6|6648.4|6645.6|6648.3|6645.5|0
1621624910000|2021-05-21 19:21:50|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6647.7|6644.9|0
1621624920000|2021-05-21 19:22:00|6647.3|6644.5|6647.8|6645|6647.9|6645.1|6647.3|6644.5|0
1621624930000|2021-05-21 19:22:10|6649|6646.2|6647.9|6645.1|6649.2|6646.4|6647.9|6645.1|4
1621624940000|2021-05-21 19:22:20|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|0
1621624950000|2021-05-21 19:22:30|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.2|6645.4|9
1621624960000|2021-05-21 19:22:40|6648.6|6645.8|6647.8|6645|6648.6|6645.8|6647.7|6644.9|0
1621624980000|2021-05-21 19:23:00|||||||||1
1621624990000|2021-05-21 19:23:10|6647.2|6644.4|6647.8|6645|6647.8|6645|6647.2|6644.4|4
1621625000000|2021-05-21 19:23:20|6647.9|6645.1|6648.7|6645.9|6648.7|6645.9|6647.8|6645|1
1621625010000|2021-05-21 19:23:30|6648.6|6645.8|6647.8|6645|6648.6|6645.8|6647.8|6645|10
1621625030000|2021-05-21 19:23:50|6647.9|6645.1|6647.9|6645.1|6648.3|6645.5|6647.8|6645|0
1621625040000|2021-05-21 19:24:00|6648.3|6645.5|6649.7|6646.9|6649.8|6647|6648.3|6645.5|8
1621625050000|2021-05-21 19:24:10|6649.2|6646.4|6647.8|6645|6649.2|6646.4|6647.8|6645|1
1621625070000|2021-05-21 19:24:30|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|0
1621625080000|2021-05-21 19:24:40|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|0
1621625090000|2021-05-21 19:24:50|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6647.8|6645|2
1621625100000|2021-05-21 19:25:00|6649.8|6647|6650.3|6647.5|6650.4|6647.6|6649.8|6647|12
1621625110000|2021-05-21 19:25:10|6650.2|6647.4|6648.7|6645.9|6650.2|6647.4|6648.7|6645.9|3
1621625120000|2021-05-21 19:25:20|6648.8|6646|6648.7|6645.9|6648.8|6646|6648.7|6645.9|0
1621625130000|2021-05-21 19:25:30|6648.3|6645.5|6649.4|6646.6|6649.4|6646.6|6648.3|6645.5|14
1621625140000|2021-05-21 19:25:40|6649.8|6647|6649.8|6647|6649.8|6647|6649.7|6646.9|0
1621625150000|2021-05-21 19:25:50|6649.7|6646.9|6649.7|6646.9|6649.8|6647|6649.7|6646.9|0
1621625160000|2021-05-21 19:26:00|6649.8|6647|6649.7|6646.9|6649.8|6647|6649.7|6646.9|2
1621625170000|2021-05-21 19:26:10|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|1
1621625190000|2021-05-21 19:26:30|6648.8|6646|6647.3|6644.5|6648.8|6646|6647.3|6644.5|12
1621625200000|2021-05-21 19:26:40|6647.9|6645.1|6647.7|6644.9|6648.3|6645.5|6647.7|6644.9|14
1621625210000|2021-05-21 19:26:50|6647.8|6645|6647.8|6645|6647.8|6645|6647.7|6644.9|0
1621625220000|2021-05-21 19:27:00|6647.2|6644.4|6647.7|6644.9|6647.7|6644.9|6647.2|6644.4|3
1621625240000|2021-05-21 19:27:20|6647.8|6645|6647.7|6644.9|6647.8|6645|6647.7|6644.9|0
1621625250000|2021-05-21 19:27:30|6646.9|6644.1|6646.8|6644|6646.9|6644.1|6646.8|6644|2
1621625260000|2021-05-21 19:27:40|6646.7|6643.9|6647.4|6644.6|6647.4|6644.6|6646.7|6643.9|13
1621625270000|2021-05-21 19:27:50|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|23
1621625280000|2021-05-21 19:28:00|6647.4|6644.6|6647.8|6645|6648.4|6645.6|6647.3|6644.5|5
1621625290000|2021-05-21 19:28:10|6647.9|6645.1|6648.3|6645.5|6648.3|6645.5|6647.9|6645.1|0
1621625300000|2021-05-21 19:28:20|6648.9|6646.1|6648.8|6646|6648.9|6646.1|6648.8|6646|21
1621625310000|2021-05-21 19:28:30|6648.7|6645.9|6648.8|6646|6648.8|6646|6648.7|6645.9|0
1621625340000|2021-05-21 19:29:00|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6648.3|6645.5|1
1621625350000|2021-05-21 19:29:10|6648.8|6646|6648.8|6646|6648.8|6646|6648.8|6646|0
1621625380000|2021-05-21 19:29:40|6648.4|6645.6|6647.9|6645.1|6648.4|6645.6|6647.9|6645.1|6
1621625400000|2021-05-21 19:30:00|6648.3|6645.5|6647.8|6645|6648.4|6645.6|6647.3|6644.5|5
1621625410000|2021-05-21 19:30:10|6647.7|6644.9|6646.8|6644|6647.7|6644.9|6646.7|6643.9|3
1621625420000|2021-05-21 19:30:20|6647.7|6644.9|6648.3|6645.5|6648.3|6645.5|6647.4|6644.6|11
1621625430000|2021-05-21 19:30:30|6648.4|6645.6|6648.8|6646|6649.2|6646.4|6648.3|6645.5|2
1621625440000|2021-05-21 19:30:40|6648.9|6646.1|6650.7|6647.9|6650.8|6648|6648.9|6646.1|4
1621625450000|2021-05-21 19:30:50|6650|6647.2|6652.8|6650|6652.9|6650.1|6650|6647.2|29
1621625460000|2021-05-21 19:31:00|6652.4|6649.6|6652.8|6650|6653.4|6650.6|6652.3|6649.5|8
1621625490000|2021-05-21 19:31:30|6652.7|6649.9|6652.8|6650|6652.8|6650|6651.9|6649.1|2
1621625510000|2021-05-21 19:31:50|6652.7|6649.9|6653.2|6650.4|6653.2|6650.4|6651.8|6649|12
1621625520000|2021-05-21 19:32:00|6652.8|6650|6653.4|6650.6|6653.4|6650.6|6652.8|6650|2
1621625530000|2021-05-21 19:32:10|6653.3|6650.5|6652.8|6650|6653.3|6650.5|6652.8|6650|1
1621625540000|2021-05-21 19:32:20|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|8
1621625550000|2021-05-21 19:32:30|||||||||1
1621625560000|2021-05-21 19:32:40|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|3
1621625570000|2021-05-21 19:32:50|6654.3|6651.5|6654.2|6651.4|6654.3|6651.5|6654.2|6651.4|7
1621625590000|2021-05-21 19:33:10|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|6654.3|6651.5|1
1621625600000|2021-05-21 19:33:20|6654.8|6652|6654.4|6651.6|6655.2|6652.4|6654.3|6651.5|11
1621625610000|2021-05-21 19:33:30|6654.8|6652|6655.4|6652.6|6655.4|6652.6|6654.3|6651.5|11
1621625620000|2021-05-21 19:33:40|6656.4|6653.6|6655.9|6653.1|6656.8|6654|6655.8|6653|6
1621625640000|2021-05-21 19:34:00|6656.3|6653.5|6656.2|6653.4|6656.8|6654|6656.2|6653.4|0
1621625650000|2021-05-21 19:34:10|6655.8|6653|6656.4|6653.6|6656.4|6653.6|6655.8|6653|2
1621625670000|2021-05-21 19:34:30|6656.8|6654|6656.8|6654|6656.8|6654|6656.8|6654|0
1621625690000|2021-05-21 19:34:50|6657.3|6654.5|6658.2|6655.4|6658.2|6655.4|6657.2|6654.4|6
1621625700000|2021-05-21 19:35:00|6657.8|6655|6657.8|6655|6658.3|6655.5|6657.8|6655|3
1621625710000|2021-05-21 19:35:10|6657.3|6654.5|6657.8|6655|6657.8|6655|6657.3|6654.5|2
1621625720000|2021-05-21 19:35:20|6658.2|6655.4|6659.8|6657|6659.8|6657|6658.2|6655.4|12
1621625740000|2021-05-21 19:35:40|6659.2|6656.4|6659.8|6657|6659.8|6657|6659.2|6656.4|2
1621625760000|2021-05-21 19:36:00|6659.9|6657.1|6659.8|6657|6659.9|6657.1|6659.8|6657|0
1621625770000|2021-05-21 19:36:10|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1621625790000|2021-05-21 19:36:30|6659.2|6656.4|6659.7|6656.9|6659.8|6657|6659.2|6656.4|8
1621625800000|2021-05-21 19:36:40|6659.8|6657|6659.7|6656.9|6659.8|6657|6659.7|6656.9|0
1621625810000|2021-05-21 19:36:50|6659.8|6657|6659.7|6656.9|6659.8|6657|6659.7|6656.9|2
1621625820000|2021-05-21 19:37:00|6659.8|6657|6659.8|6657|6659.8|6657|6659.7|6656.9|3
1621625830000|2021-05-21 19:37:10|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1621625840000|2021-05-21 19:37:20|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|1
1621625850000|2021-05-21 19:37:30|6659.4|6656.6|6658.7|6655.9|6659.4|6656.6|6658.4|6655.6|26
1621625860000|2021-05-21 19:37:40|6658.3|6655.5|6658.7|6655.9|6658.7|6655.9|6658.3|6655.5|2
1621625870000|2021-05-21 19:37:50|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|3
1621625900000|2021-05-21 19:38:20|6658.9|6656.1|6659.7|6656.9|6659.7|6656.9|6658.9|6656.1|4
1621625910000|2021-05-21 19:38:30|6658.9|6656.1|6658.4|6655.6|6658.9|6656.1|6658.3|6655.5|7
1621625920000|2021-05-21 19:38:40|6658.8|6656|6658.3|6655.5|6658.8|6656|6658.3|6655.5|0
1621625930000|2021-05-21 19:38:50|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|6658.2|6655.4|0
1621625940000|2021-05-21 19:39:00|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|2
1621625950000|2021-05-21 19:39:10|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|2
1621625960000|2021-05-21 19:39:20|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.7|6655.9|6
1621625970000|2021-05-21 19:39:30|6658.7|6655.9|6657.4|6654.6|6658.8|6656|6657.3|6654.5|3
1621625980000|2021-05-21 19:39:40|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|6657.3|6654.5|1
1621625990000|2021-05-21 19:39:50|6656.8|6654|6657.2|6654.4|6657.2|6654.4|6656.3|6653.5|16
1621626000000|2021-05-21 19:40:00|6656.7|6653.9|6657.3|6654.5|6657.3|6654.5|6656.3|6653.5|4
1621626010000|2021-05-21 19:40:10|6658.5|6655.7|6658.3|6655.5|6658.8|6656|6658.3|6655.5|10
1621626020000|2021-05-21 19:40:20|6659.1|6656.3|6657.3|6654.5|6659.1|6656.3|6657.3|6654.5|10
1621626030000|2021-05-21 19:40:30|6657.2|6654.4|6657.3|6654.5|6657.3|6654.5|6657.2|6654.4|0
1621626040000|2021-05-21 19:40:40|6657.7|6654.9|6657.8|6655|6657.8|6655|6657.7|6654.9|5
1621626060000|2021-05-21 19:41:00|6658.3|6655.5|6658.4|6655.6|6658.4|6655.6|6658.3|6655.5|0
1621626070000|2021-05-21 19:41:10|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.7|6655.9|0
1621626080000|2021-05-21 19:41:20|6658.7|6655.9|6659.3|6656.5|6659.3|6656.5|6658.7|6655.9|2
1621626090000|2021-05-21 19:41:30|6659.8|6657|6659.8|6657|6659.8|6657|6659.7|6656.9|0
1621626100000|2021-05-21 19:41:40|||||||||1
1621626120000|2021-05-21 19:42:00|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|3
1621626130000|2021-05-21 19:42:10|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1621626150000|2021-05-21 19:42:30|6659.2|6656.4|6659.4|6656.6|6659.4|6656.6|6659.2|6656.4|3
1621626160000|2021-05-21 19:42:40|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|0
1621626180000|2021-05-21 19:43:00|6660.2|6657.4|6658.8|6656|6660.2|6657.4|6658.8|6656|17
1621626200000|2021-05-21 19:43:20|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.7|6655.9|10
1621626210000|2021-05-21 19:43:30|6659.2|6656.4|6659.3|6656.5|6659.4|6656.6|6659.2|6656.4|4
1621626220000|2021-05-21 19:43:40|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1621626230000|2021-05-21 19:43:50|6659.2|6656.4|6659.2|6656.4|6659.3|6656.5|6659.2|6656.4|0
1621626240000|2021-05-21 19:44:00|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1621626280000|2021-05-21 19:44:40|6658.7|6655.9|6658.8|6656|6658.8|6656|6658.7|6655.9|0
1621626290000|2021-05-21 19:44:50|6659.2|6656.4|6659.3|6656.5|6660.2|6657.4|6659.2|6656.4|47
1621626300000|2021-05-21 19:45:00|6659.8|6657|6659.2|6656.4|6660.2|6657.4|6659.2|6656.4|60
1621626310000|2021-05-21 19:45:10|6659.7|6656.9|6660.7|6657.9|6660.7|6657.9|6659.7|6656.9|0
1621626320000|2021-05-21 19:45:20|6660.6|6657.8|6660.2|6657.4|6660.6|6657.8|6660.2|6657.4|2
1621626330000|2021-05-21 19:45:30|6661.2|6658.4|6660.8|6658|6661.2|6658.4|6660.7|6657.9|9
1621626340000|2021-05-21 19:45:40|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|3
1621626350000|2021-05-21 19:45:50|||||||||1
1621626360000|2021-05-21 19:46:00|6660.8|6658|6660.7|6657.9|6660.8|6658|6660.7|6657.9|4
1621626370000|2021-05-21 19:46:10|6660.4|6657.6|6660.8|6658|6660.8|6658|6660.4|6657.6|1
1621626380000|2021-05-21 19:46:20|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|0
1621626390000|2021-05-21 19:46:30|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|0
1621626400000|2021-05-21 19:46:40|6660.2|6657.4|6659.8|6657|6660.2|6657.4|6659.8|6657|0
1621626420000|2021-05-21 19:47:00|6660.6|6657.8|6660.7|6657.9|6660.8|6658|6660.6|6657.8|5
1621626430000|2021-05-21 19:47:10|6660.8|6658|6660.8|6658|6660.8|6658|6660.7|6657.9|0
1621626440000|2021-05-21 19:47:20|6660.7|6657.9|6660.8|6658|6660.8|6658|6660.7|6657.9|0
1621626450000|2021-05-21 19:47:30|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|0
1621626460000|2021-05-21 19:47:40|6660.2|6657.4|6660.4|6657.6|6660.4|6657.6|6660.2|6657.4|3
1621626470000|2021-05-21 19:47:50|6660.3|6657.5|6660.7|6657.9|6660.8|6658|6660.3|6657.5|16
1621626480000|2021-05-21 19:48:00|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|3
1621626490000|2021-05-21 19:48:10|6660.4|6657.6|6661.2|6658.4|6661.2|6658.4|6660.4|6657.6|2
1621626500000|2021-05-21 19:48:20|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|1
1621626510000|2021-05-21 19:48:30|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|1
1621626520000|2021-05-21 19:48:40|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|7
1621626530000|2021-05-21 19:48:50|||||||||17
1621626540000|2021-05-21 19:49:00|||||||||8
1621626560000|2021-05-21 19:49:20|||||||||21
1621626570000|2021-05-21 19:49:30|6660.8|6658|6660.8|6658|6661.1|6658.3|6660.7|6657.9|2
1621626580000|2021-05-21 19:49:40|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6660.3|6657.5|10
1621626590000|2021-05-21 19:49:50|6661.4|6658.6|6666.7|6663.9|6666.8|6664|6661.4|6658.6|56
1621626600000|2021-05-21 19:50:00|6665.8|6663|6667.8|6665|6668.8|6666|6665.3|6662.5|46
1621626610000|2021-05-21 19:50:10|6667|6664.2|6665.3|6662.5|6667|6664.2|6665.3|6662.5|10
1621626620000|2021-05-21 19:50:20|6665.8|6663|6665.8|6663|6665.8|6663|6665.3|6662.5|0
1621626630000|2021-05-21 19:50:30|6667.3|6664.5|6665.3|6662.5|6667.3|6664.5|6665.3|6662.5|45
1621626640000|2021-05-21 19:50:40|6665.8|6663|6665.2|6662.4|6665.8|6663|6665.2|6662.4|9
1621626650000|2021-05-21 19:50:50|6665.3|6662.5|6666.9|6664.1|6667.3|6664.5|6665.3|6662.5|16
1621626660000|2021-05-21 19:51:00|6666.8|6664|6665.9|6663.1|6666.8|6664|6665.4|6662.6|86
1621626670000|2021-05-21 19:51:10|6665.8|6663|6665.5|6662.7|6665.9|6663.1|6665.5|6662.7|0
1621626680000|2021-05-21 19:51:20|6665.8|6663|6665.8|6663|6665.9|6663.1|6665.8|6663|26
1621626690000|2021-05-21 19:51:30|6665.3|6662.5|6665.8|6663|6665.8|6663|6665.3|6662.5|0
1621626710000|2021-05-21 19:51:50|6665.4|6662.6|6665.8|6663|6665.8|6663|6665.4|6662.6|15
1621626720000|2021-05-21 19:52:00|6665.4|6662.6|6665.8|6663|6665.9|6663.1|6665.4|6662.6|4
1621626730000|2021-05-21 19:52:10|6665.4|6662.6|6665.2|6662.4|6665.8|6663|6665.2|6662.4|22
1621626740000|2021-05-21 19:52:20|6665.7|6662.9|6665.2|6662.4|6665.8|6663|6665.2|6662.4|4
1621626750000|2021-05-21 19:52:30|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1621626760000|2021-05-21 19:52:40|6665.7|6662.9|6665.7|6662.9|6665.8|6663|6665.7|6662.9|1
1621626770000|2021-05-21 19:52:50|6665.8|6663|6665.8|6663|6665.8|6663|6665.7|6662.9|0
1621626780000|2021-05-21 19:53:00|6665.7|6662.9|6665.7|6662.9|6665.8|6663|6665.7|6662.9|5
1621626790000|2021-05-21 19:53:10|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|0
1621626800000|2021-05-21 19:53:20|6665.2|6662.4|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|0
1621626810000|2021-05-21 19:53:30|6665.6|6662.8|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|0
1621626820000|2021-05-21 19:53:40|6665.2|6662.4|6665.8|6663|6665.8|6663|6665.2|6662.4|0
1621626830000|2021-05-21 19:53:50|6665.7|6662.9|6667.8|6665|6667.8|6665|6665.7|6662.9|15
1621626840000|2021-05-21 19:54:00|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|17
1621626860000|2021-05-21 19:54:20|6666.3|6663.5|6666.2|6663.4|6666.3|6663.5|6666.2|6663.4|2
1621626870000|2021-05-21 19:54:30|6666.1|6663.3|6665.3|6662.5|6666.1|6663.3|6664.9|6662.1|9
1621626880000|2021-05-21 19:54:40|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|6665.4|6662.6|0
1621626890000|2021-05-21 19:54:50|6665.3|6662.5|6665.8|6663|6665.9|6663.1|6665.3|6662.5|1
1621626900000|2021-05-21 19:55:00|6666.6|6663.8|6665.8|6663|6667.4|6664.6|6665.8|6663|18
1621626910000|2021-05-21 19:55:10|6665.3|6662.5|6665.9|6663.1|6665.9|6663.1|6665.3|6662.5|5
1621626920000|2021-05-21 19:55:20|6666.8|6664|6666.4|6663.6|6666.8|6664|6665.8|6663|6
1621626930000|2021-05-21 19:55:30|6666.8|6664|6666.8|6664|6666.8|6664|6666.3|6663.5|1
1621626940000|2021-05-21 19:55:40|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|0
1621626950000|2021-05-21 19:55:50|6666.3|6663.5|6664.4|6661.6|6666.3|6663.5|6664.4|6661.6|1
1621626960000|2021-05-21 19:56:00|||||||||2
1621626970000|2021-05-21 19:56:10|||||||||3
1621626980000|2021-05-21 19:56:20|6665.8|6663|6666.8|6664|6666.8|6664|6665.8|6663|48
1621626990000|2021-05-21 19:56:30|6666.4|6663.6|6666.3|6663.5|6666.4|6663.6|6665.8|6663|2
1621627000000|2021-05-21 19:56:40|6666.2|6663.4|6665.8|6663|6666.3|6663.5|6665.8|6663|0
1621627020000|2021-05-21 19:57:00|6664.9|6662.1|6660.9|6658.1|6664.9|6662.1|6660.8|6658|47
1621627030000|2021-05-21 19:57:10|6660.8|6658|6660.8|6658|6660.9|6658.1|6660.8|6658|7
1621627040000|2021-05-21 19:57:20|6660.4|6657.6|6661.2|6658.4|6661.3|6658.5|6660.4|6657.6|3
1621627050000|2021-05-21 19:57:30|6661.3|6658.5|6663.2|6660.4|6663.3|6660.5|6661.3|6658.5|15
1621627060000|2021-05-21 19:57:40|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1621627070000|2021-05-21 19:57:50|6663.3|6660.5|6663.2|6660.4|6663.8|6661|6662.8|6660|2
1621627080000|2021-05-21 19:58:00|6663.7|6660.9|6663.8|6661|6663.8|6661|6663.7|6660.9|0
1621627090000|2021-05-21 19:58:10|6663.3|6660.5|6663.2|6660.4|6663.3|6660.5|6663.2|6660.4|2
1621627100000|2021-05-21 19:58:20|6663.3|6660.5|6663.2|6660.4|6663.3|6660.5|6663.2|6660.4|0
1621627110000|2021-05-21 19:58:30|6662.4|6659.6|6663.3|6660.5|6663.4|6660.6|6662.4|6659.6|36
1621627120000|2021-05-21 19:58:40|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.3|6659.5|2
1621627130000|2021-05-21 19:58:50|6662.3|6659.5|6662.4|6659.6|6662.8|6660|6662.3|6659.5|2
1621627140000|2021-05-21 19:59:00|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1621627150000|2021-05-21 19:59:10|6662.7|6659.9|6663.3|6660.5|6663.4|6660.6|6662.7|6659.9|4
1621627160000|2021-05-21 19:59:20|6662.8|6660|6662.8|6660|6662.9|6660.1|6662.8|6660|1
1621627170000|2021-05-21 19:59:30|6662.3|6659.5|6662.8|6660|6662.8|6660|6662.3|6659.5|1
1621627180000|2021-05-21 19:59:40|||||||||3
1621627190000|2021-05-21 19:59:50|6663.8|6661|6663.8|6661|6663.9|6661.1|6663.8|6661|15
1621627200000|2021-05-21 20:00:00|6664.2|6661.4|6664.4|6661.6|6664.4|6661.6|6663.5|6660.7|27
1621627210000|2021-05-21 20:00:10|6663.9|6661.1|6663.9|6661.1|6664.4|6661.6|6663.3|6660.5|5
1621627220000|2021-05-21 20:00:20|6663.8|6661|6663.4|6660.6|6664.3|6661.5|6663.4|6660.6|0
1621627230000|2021-05-21 20:00:30|6663.3|6660.5|6663.3|6660.5|6663.4|6660.6|6662.8|6660|3
1621627240000|2021-05-21 20:00:40|6663.4|6660.6|6663.9|6661.1|6664.4|6661.1|6663.3|6660.4|0
1621627250000|2021-05-21 20:00:50|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6662.4|6659.6|14
1621627260000|2021-05-21 20:01:00|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1621627270000|2021-05-21 20:01:10|6665.2|6662.4|6667.7|6664.9|6667.7|6664.9|6665.2|6662.4|61
1621627280000|2021-05-21 20:01:20|6666.9|6664.1|6666.8|6664|6667.8|6665|6666.4|6663.6|2
1621627290000|2021-05-21 20:01:30|6666.4|6663.6|6667.7|6664.9|6667.8|6665|6666.4|6663.6|2
1621627300000|2021-05-21 20:01:40|6667.4|6664.6|6666.9|6664.1|6667.4|6664.6|6666.9|6664.1|0
1621627320000|2021-05-21 20:02:00|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|0
1621627330000|2021-05-21 20:02:10|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|1
1621627340000|2021-05-21 20:02:20|6666.8|6664|6666.9|6664.1|6667.3|6664.5|6666.8|6664|8
1621627350000|2021-05-21 20:02:30|6667.4|6664.6|6668.7|6665.9|6668.8|6666|6667.4|6664.6|2
1621627360000|2021-05-21 20:02:40|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|1
1621627380000|2021-05-21 20:03:00|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1621627400000|2021-05-21 20:03:20|6668.4|6665.6|6667.9|6665.1|6668.8|6666|6667.9|6665.1|1
1621627420000|2021-05-21 20:03:40|6667.8|6665|6667.8|6665|6667.8|6665|6667.8|6665|0
1621627430000|2021-05-21 20:03:50|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|1
1621627440000|2021-05-21 20:04:00|6668.7|6665.9|6668.4|6665.6|6668.7|6665.9|6667.4|6664.6|0
1621627460000|2021-05-21 20:04:20|6669.3|6666.5|6668.8|6666|6669.3|6666.5|6667.9|6665.1|3
1621627470000|2021-05-21 20:04:30|6668.4|6665.6|6669.2|6666.4|6669.2|6666.4|6668.4|6665.6|4
1621627480000|2021-05-21 20:04:40|6668.4|6665.6|6667.9|6665.1|6668.4|6665.6|6667.8|6665|131
1621627490000|2021-05-21 20:04:50|6668.2|6665.4|6667.9|6665.1|6669.4|6666.6|6667.9|6665.1|3
1621627500000|2021-05-21 20:05:00|6668.3|6665.5|6667.8|6665|6668.4|6665.6|6667.8|6665|95
1621627510000|2021-05-21 20:05:10|6667.4|6664.6|6667.3|6664.5|6667.4|6664.6|6667.2|6664.4|12
1621627520000|2021-05-21 20:05:20|6667.9|6665.1|6667.7|6664.9|6667.9|6665.1|6667.7|6664.9|19
1621627530000|2021-05-21 20:05:30|6667.8|6665|6667.7|6664.9|6667.8|6665|6667.7|6664.9|11
1621627540000|2021-05-21 20:05:40|6667.3|6664.5|6667.2|6664.4|6667.3|6664.5|6667.2|6664.4|12
1621627560000|2021-05-21 20:06:00|6666.8|6664|6666.8|6664|6666.9|6664.1|6666.8|6664|0
1621627580000|2021-05-21 20:06:20|6666.9|6664.1|6666.9|6664.1|6666.9|6664.1|6666.8|6664|1
1621627590000|2021-05-21 20:06:30|6666.8|6664|6665.8|6663|6666.8|6664|6665.8|6663|5
1621627600000|2021-05-21 20:06:40|6666.7|6663.9|6666.9|6664.1|6667.3|6664.5|6666.2|6663.4|4
1621627610000|2021-05-21 20:06:50|6666.8|6664|6666.9|6664.1|6667|6664.2|6665.8|6663|12
1621627620000|2021-05-21 20:07:00|6667.3|6664.5|6666.9|6664.1|6667.7|6664.9|6666.8|6664|10
1621627630000|2021-05-21 20:07:10|6667.2|6664.4|6666.9|6664.1|6667.3|6664.5|6666.8|6664|0
1621627640000|2021-05-21 20:07:20|6666.8|6664|6666.8|6664|6666.8|6664|6666.8|6664|0
1621627660000|2021-05-21 20:07:40|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6665.9|6663.1|6
1621627670000|2021-05-21 20:07:50|6665.8|6663|6666.4|6663.6|6666.4|6663.6|6665.8|6663|3
1621627680000|2021-05-21 20:08:00|6666.8|6664|6666.7|6663.9|6666.8|6664|6665.8|6663|1
1621627690000|2021-05-21 20:08:10|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|0
1621627700000|2021-05-21 20:08:20|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|6665.9|6663.1|0
1621627710000|2021-05-21 20:08:30|6666.3|6663.5|6665.8|6663|6666.3|6663.5|6665.7|6662.9|0
1621627730000|2021-05-21 20:08:50|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1621627740000|2021-05-21 20:09:00|6664.9|6662.1|6664.8|6662|6664.9|6662.1|6664.8|6662|0
1621627750000|2021-05-21 20:09:10|6664.4|6661.6|6665.3|6662.5|6665.3|6662.5|6664.4|6661.6|10
1621627760000|2021-05-21 20:09:20|6664.8|6662|6665.3|6662.5|6665.4|6662.6|6664.8|6662|4
1621627770000|2021-05-21 20:09:30|6665.4|6662.6|6665.8|6663|6665.8|6663|6665.4|6662.6|1
1621627790000|2021-05-21 20:09:50|6666.6|6663.8|6667.8|6665|6667.8|6665|6666.6|6663.8|3
1621627800000|2021-05-21 20:10:00|6667.4|6664.6|6666.8|6664|6667.4|6664.6|6666.8|6664|28
1621627810000|2021-05-21 20:10:10|6667.3|6664.5|6666.8|6664|6667.3|6664.5|6666.8|6664|27
1621627820000|2021-05-21 20:10:20|6666.7|6663.9|6666.7|6663.9|6666.8|6664|6666.7|6663.9|10
1621627830000|2021-05-21 20:10:30|6666.8|6664|6666.8|6664|6667.2|6664.4|6666.7|6663.9|8
1621627840000|2021-05-21 20:10:40|6666.9|6664.1|6666.8|6664|6666.9|6664.1|6666.8|6664|0
1621627870000|2021-05-21 20:11:10|6666.4|6663.6|6666.8|6664|6666.9|6664.1|6666.4|6663.6|7
1621627880000|2021-05-21 20:11:20|6666.6|6663.8|6666.2|6663.4|6666.6|6663.8|6666.2|6663.4|0
1621627900000|2021-05-21 20:11:40|6665.8|6663|6666.7|6663.9|6666.7|6663.9|6665.8|6663|2
1621627910000|2021-05-21 20:11:50|6666.9|6664.1|6666.8|6664|6666.9|6664.1|6666.8|6664|0
1621627920000|2021-05-21 20:12:00|6666.7|6663.9|6666.2|6663.4|6666.8|6664|6666.2|6663.4|3
1621627930000|2021-05-21 20:12:10|6665.8|6663|6665.8|6663|6665.8|6663|6665.8|6663|0
1621627940000|2021-05-21 20:12:20|6666.7|6663.9|6665.8|6663|6666.7|6663.9|6665.3|6662.5|0
1621627950000|2021-05-21 20:12:30|6665.7|6662.9|6665.9|6663.1|6665.9|6663.1|6665.3|6662.5|19
1621627960000|2021-05-21 20:12:40|6666.3|6663.5|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|1
1621627980000|2021-05-21 20:13:00|6666.3|6663.5|6666.8|6664|6666.8|6664|6666.3|6663.5|0
1621627990000|2021-05-21 20:13:10|6666.6|6663.8|6665.7|6662.9|6666.6|6663.8|6665.7|6662.9|0
1621628000000|2021-05-21 20:13:20|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1621628020000|2021-05-21 20:13:40|6664.9|6662.1|6665.3|6662.5|6665.3|6662.5|6664.8|6662|0
1621628030000|2021-05-21 20:13:50|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|3
1621628040000|2021-05-21 20:14:00|6664.8|6662|6664.9|6662.1|6664.9|6662.1|6664.8|6662|0
1621628050000|2021-05-21 20:14:10|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1621628070000|2021-05-21 20:14:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621628080000|2021-05-21 20:14:40|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|0
1621628170000|2021-05-21 20:16:10|6663.8|6661|6664.3|6661.5|6664.3|6661.5|6663.8|6661|1
1621628180000|2021-05-21 20:16:20|6664.4|6661.6|6665.7|6662.9|6665.8|6663|6664.4|6661.6|4
1621628190000|2021-05-21 20:16:30|6665.6|6662.8|6664.8|6662|6665.6|6662.8|6664.8|6662|0
1621628200000|2021-05-21 20:16:40|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621628210000|2021-05-21 20:16:50|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|6665.3|6662.5|0
1621628220000|2021-05-21 20:17:00|6665.2|6662.4|6665.2|6662.4|6665.3|6662.5|6665.2|6662.4|0
1621628230000|2021-05-21 20:17:10|6664.7|6661.9|6664.8|6662|6664.8|6662|6664.7|6661.9|0
1621628280000|2021-05-21 20:18:00|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|1
1621628290000|2021-05-21 20:18:10|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|0
1621628310000|2021-05-21 20:18:30|6663.7|6660.9|6663.8|6661|6663.8|6661|6663.7|6660.9|4
1621628320000|2021-05-21 20:18:40|6663.7|6660.9|6663.8|6661|6663.8|6661|6663.7|6660.9|2
1621628330000|2021-05-21 20:18:50|||||||||2
1621628340000|2021-05-21 20:19:00|6664.2|6661.4|6664.3|6661.5|6664.3|6661.5|6664.2|6661.4|0
1621628350000|2021-05-21 20:19:10|6664.4|6661.6|6664.3|6661.5|6664.4|6661.6|6664.3|6661.5|44
1621628360000|2021-05-21 20:19:20|6664.4|6661.6|6664.8|6662|6664.8|6662|6664.4|6661.6|8
1621628410000|2021-05-21 20:20:10|6664.7|6661.9|6664.3|6661.5|6664.7|6661.9|6664.3|6661.5|1
1621628430000|2021-05-21 20:20:30|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621628460000|2021-05-21 20:21:00|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|6664.3|6661.5|0
1621628470000|2021-05-21 20:21:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621628500000|2021-05-21 20:21:40|6664.2|6661.4|6663.7|6660.9|6664.2|6661.4|6663.7|6660.9|0
1621628510000|2021-05-21 20:21:50|||||||||1
1621628520000|2021-05-21 20:22:00|6663.6|6660.8|6662.7|6659.9|6663.6|6660.8|6662.7|6659.9|1
1621628530000|2021-05-21 20:22:10|6662.6|6659.8|6662.7|6659.9|6662.8|6660|6662.2|6659.4|0
1621628540000|2021-05-21 20:22:20|6662.8|6660|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|3
1621628550000|2021-05-21 20:22:30|6661.7|6658.9|6662.8|6660|6662.8|6660|6661.3|6658.5|6
1621628560000|2021-05-21 20:22:40|6662.2|6659.4|6661.8|6659|6662.2|6659.4|6661.8|6659|0
1621628570000|2021-05-21 20:22:50|||||||||13
1621628580000|2021-05-21 20:23:00|6662.2|6659.4|6661.3|6658.5|6662.2|6659.4|6661.2|6658.4|50
1621628600000|2021-05-21 20:23:20|6661.4|6658.6|6662.2|6659.4|6662.3|6659.5|6661.4|6658.6|0
1621628620000|2021-05-21 20:23:40|6661.7|6658.9|6661.8|6659|6661.8|6659|6661.7|6658.9|0
1621628650000|2021-05-21 20:24:10|6661.7|6658.9|6661.3|6658.5|6661.7|6658.9|6661.3|6658.5|0
1621628660000|2021-05-21 20:24:20|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|0
1621628670000|2021-05-21 20:24:30|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1621628680000|2021-05-21 20:24:40|6661.8|6659|6661.8|6659|6661.8|6659|6661.8|6659|0
1621628700000|2021-05-21 20:25:00|6661.6|6658.8|6661.3|6658.5|6661.6|6658.8|6661.2|6658.4|2
1621628730000|2021-05-21 20:25:30|6661.8|6659|6661.3|6658.5|6661.8|6659|6661.3|6658.5|2
1621628760000|2021-05-21 20:26:00|6661.1|6658.3|6659.9|6657.1|6661.1|6658.3|6659.8|6657|0
1621628780000|2021-05-21 20:26:20|6660|6657.2|6660.8|6658|6661.3|6658.5|6660|6657.2|0
1621628790000|2021-05-21 20:26:30|6660.4|6657.6|6660.8|6658|6660.9|6658.1|6660.3|6657.5|1
1621628800000|2021-05-21 20:26:40|6660.9|6658.1|6660.8|6658|6661.7|6658.9|6660.8|6658|0
1621628810000|2021-05-21 20:26:50|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|0
1621628820000|2021-05-21 20:27:00|6661.7|6658.9|6661.7|6658.9|6661.8|6659|6661.7|6658.9|1
1621628830000|2021-05-21 20:27:10|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|3
1621628850000|2021-05-21 20:27:30|6660.9|6658.1|6661.8|6659|6661.8|6659|6660.9|6658.1|1
1621628890000|2021-05-21 20:28:10|6661.9|6659.1|6661.7|6658.9|6661.9|6659.1|6661.7|6658.9|5
1621628900000|2021-05-21 20:28:20|6661.8|6659|6661.7|6658.9|6661.8|6659|6661.7|6658.9|2
1621628910000|2021-05-21 20:28:30|6661.3|6658.5|6661.5|6658.7|6661.7|6658.9|6661.2|6658.4|20
1621628920000|2021-05-21 20:28:40|6660.7|6657.9|6660.6|6657.8|6661.2|6658.4|6660.5|6657.7|32
1621628930000|2021-05-21 20:28:50|6660.7|6657.9|6660.7|6657.9|6661.6|6658.8|6660.7|6657.9|1
1621628940000|2021-05-21 20:29:00|6660.6|6657.8|6660.7|6657.9|6660.7|6657.9|6660.6|6657.8|0
1621628950000|2021-05-21 20:29:10|6661.6|6658.8|6661.6|6658.8|6661.6|6658.8|6661.1|6658.3|1
1621628960000|2021-05-21 20:29:20|6661.1|6658.3|6661.1|6658.3|6661.6|6658.8|6661.1|6658.3|6
1621628970000|2021-05-21 20:29:30|6661.2|6658.4|6660.6|6657.8|6661.6|6658.8|6660.1|6657.3|3
1621628980000|2021-05-21 20:29:40|6660.3|6657.5|6661.6|6658.8|6661.6|6658.8|6660.3|6657.5|10
1621628990000|2021-05-21 20:29:50|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|1
1621629000000|2021-05-21 20:30:00|6661.6|6658.8|6660.5|6657.7|6661.7|6658.9|6660.5|6657.7|10
1621629010000|2021-05-21 20:30:10|6660.1|6657.3|6660.7|6657.9|6660.7|6657.9|6659.7|6656.9|2
1621629020000|2021-05-21 20:30:20|6660.6|6657.8|6659.7|6656.9|6660.6|6657.8|6659.7|6656.9|0
1621629040000|2021-05-21 20:30:40|6659.6|6656.8|6660.6|6657.8|6660.7|6657.9|6658.7|6655.4|2
1621629060000|2021-05-21 20:31:00|6660.2|6657.4|6659.1|6656.3|6660.2|6657.4|6658.7|6655.9|11
1621629080000|2021-05-21 20:31:20|6659.2|6656.4|6659.8|6657|6659.8|6657|6659.1|6656.3|5
1621629090000|2021-05-21 20:31:30|6660.7|6657.9|6660.8|6658|6660.8|6658|6660.7|6657.9|0
1621629100000|2021-05-21 20:31:40|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|2
1621629110000|2021-05-21 20:31:50|6660.2|6657.4|6660.1|6657.3|6660.2|6657.4|6660.1|6657.3|0
1621629120000|2021-05-21 20:32:00|6659.3|6656.5|6658.6|6655.8|6659.3|6656.5|6658.6|6655.8|17
1621629130000|2021-05-21 20:32:10|6658.5|6655.7|6658.6|6655.8|6658.6|6655.8|6658.5|6655.7|0
1621629160000|2021-05-21 20:32:40|||||||||1
1621629170000|2021-05-21 20:32:50|6658.7|6655.9|6657.8|6655|6658.7|6655.9|6657.7|6654.9|2
1621629190000|2021-05-21 20:33:10|6658.2|6655.4|6658.8|6656|6658.8|6656|6658.2|6655.4|2
1621629210000|2021-05-21 20:33:30|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|0
1621629230000|2021-05-21 20:33:50|||||||||5
1621629250000|2021-05-21 20:34:10|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1621629260000|2021-05-21 20:34:20|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|1
1621629270000|2021-05-21 20:34:30|6659.6|6656.8|6659.7|6656.9|6659.7|6656.9|6659.3|6656.5|0
1621629300000|2021-05-21 20:35:00|6659.2|6656.4|6659.7|6656.9|6659.7|6656.9|6659.2|6656.4|0
1621629310000|2021-05-21 20:35:10|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|12
1621629320000|2021-05-21 20:35:20|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|5
1621629330000|2021-05-21 20:35:30|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|0
1621629340000|2021-05-21 20:35:40|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|0
1621629360000|2021-05-21 20:36:00|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|6660.4|6657.6|0
1621629370000|2021-05-21 20:36:10|6660.8|6658|6661.3|6658.5|6661.3|6658.5|6660.8|6658|0
1621629380000|2021-05-21 20:36:20|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|0
1621629390000|2021-05-21 20:36:30|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|0
1621629410000|2021-05-21 20:36:50|6661.2|6658.4|6661.7|6658.9|6661.8|6659|6661.2|6658.4|3
1621629480000|2021-05-21 20:38:00|6661.8|6659|6662.7|6659.9|6662.7|6659.9|6661.7|6658.9|7
1621629510000|2021-05-21 20:38:30|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1621629540000|2021-05-21 20:39:00|6662.7|6659.9|6662.8|6660|6662.8|6660|6662.7|6659.9|0
1621629550000|2021-05-21 20:39:10|||||||||1
1621629560000|2021-05-21 20:39:20|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|4
1621629570000|2021-05-21 20:39:30|||||||||5
1621629580000|2021-05-21 20:39:40|||||||||7
1621629590000|2021-05-21 20:39:50|||||||||1
1621629600000|2021-05-21 20:40:00|6662.7|6659.9|6662.7|6659.9|6662.8|6660|6662.7|6659.9|4
1621629620000|2021-05-21 20:40:20|||||||||4
1621629630000|2021-05-21 20:40:30|||||||||3
1621629650000|2021-05-21 20:40:50|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|1
1621629660000|2021-05-21 20:41:00|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|3
1621629670000|2021-05-21 20:41:10|6662.8|6660|6662.8|6660|6662.8|6660|6662.8|6660|0
1621629690000|2021-05-21 20:41:30|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|1
1621629700000|2021-05-21 20:41:40|||||||||1
1621629740000|2021-05-21 20:42:20|||||||||5
1621629770000|2021-05-21 20:42:50|||||||||1
1621629780000|2021-05-21 20:43:00|6663.1|6660.3|6663.6|6660.8|6663.6|6660.8|6663.1|6660.3|104
1621629790000|2021-05-21 20:43:10|||||||||87
1621629800000|2021-05-21 20:43:20|6663.5|6660.7|6663.6|6660.8|6663.6|6660.8|6663.5|6660.7|4
1621629830000|2021-05-21 20:43:50|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|6663.1|6660.3|0
1621629840000|2021-05-21 20:44:00|6663.5|6660.7|6663.6|6660.8|6663.6|6660.8|6663.5|6660.7|0
1621629860000|2021-05-21 20:44:20|6663.5|6660.7|6663.6|6660.8|6663.6|6660.8|6663.5|6660.7|0
1621629870000|2021-05-21 20:44:30|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|0
1621629880000|2021-05-21 20:44:40|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|6663.6|6660.8|1
1621629890000|2021-05-21 20:44:50|6663.5|6660.7|6663.7|6660.9|6663.7|6660.9|6663.5|6660.7|16
1621629900000|2021-05-21 20:45:00|6664|6661.2|6666.6|6663.8|6667.6|6664.8|6664|6661.2|23
1621629910000|2021-05-21 20:45:10|6665.2|6662.4|6663.6|6660.8|6665.6|6662.8|6663.5|6660.7|4
1621629920000|2021-05-21 20:45:20|6663.5|6660.7|6663.6|6660.8|6663.6|6660.8|6663.5|6660.7|0
1621629930000|2021-05-21 20:45:30|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|0
1621629940000|2021-05-21 20:45:40|6664.1|6661.3|6664.6|6661.8|6664.6|6661.8|6664.1|6661.3|8
1621629970000|2021-05-21 20:46:10|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1621629990000|2021-05-21 20:46:30|6663.8|6661|6663.8|6661|6663.8|6661|6663.8|6661|0
1621630020000|2021-05-21 20:47:00|6663.4|6660.6|6664.6|6661.8|6664.6|6661.8|6663.3|6660.5|1
1621630030000|2021-05-21 20:47:10|6664.5|6661.7|6664.5|6661.7|6664.6|6661.8|6664.5|6661.7|0
1621630070000|2021-05-21 20:47:50|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|6664.6|6661.8|1
1621630080000|2021-05-21 20:48:00|||||||||1
1621630100000|2021-05-21 20:48:20|6664.7|6661.9|6665.1|6662.3|6665.1|6662.3|6664.7|6661.9|2
1621630120000|2021-05-21 20:48:40|6664.7|6661.9|6665.8|6663|6665.8|6663|6664.7|6661.9|3
1621630130000|2021-05-21 20:48:50|6665.7|6662.9|6665.8|6663|6665.8|6663|6665.7|6662.9|2
1621630140000|2021-05-21 20:49:00|6665.7|6662.9|6664.8|6662|6665.7|6662.9|6664.8|6662|7
1621630150000|2021-05-21 20:49:10|6664.4|6661.6|6664.7|6661.9|6664.8|6662|6663.2|6660.4|15
1621630160000|2021-05-21 20:49:20|6664.6|6661.8|6663.8|6661|6664.6|6661.8|6663.7|6660.9|13
1621630170000|2021-05-21 20:49:30|6663.7|6660.9|6663.1|6660.3|6663.7|6660.9|6663.1|6660.3|32
1621630180000|2021-05-21 20:49:40|6662.6|6659.8|6662.6|6659.8|6663.2|6660.4|6662.2|6659.4|5
1621630190000|2021-05-21 20:49:50|6662.7|6659.9|6663.1|6660.3|6663.2|6660.4|6662.7|6659.9|13
1621630200000|2021-05-21 20:50:00|6663.2|6660.4|6665.2|6662.4|6665.2|6662.4|6663.2|6660.4|6
1621630210000|2021-05-21 20:50:10|6664.7|6661.9|6665.4|6662.6|6665.4|6662.6|6664.7|6661.9|0
1621630220000|2021-05-21 20:50:20|6666.2|6663.4|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|1
1621630240000|2021-05-21 20:50:40|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|6665.6|6662.8|2
1621630250000|2021-05-21 20:50:50|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621630260000|2021-05-21 20:51:00|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621630290000|2021-05-21 20:51:30|6665.1|6662.3|6665.2|6662.4|6665.2|6662.4|6665.1|6662.3|0
1621630300000|2021-05-21 20:51:40|6665.1|6662.3|6665.2|6662.4|6665.2|6662.4|6664.2|6660.8|4
1621630310000|2021-05-21 20:51:50|6664.7|6661.9|6665.1|6662.3|6665.2|6662.4|6664.7|6661.9|1
1621630320000|2021-05-21 20:52:00|6665.6|6662.8|6664|6661.2|6665.6|6662.8|6663.6|6660.8|2
1621630330000|2021-05-21 20:52:10|6663.6|6660.8|6663.6|6660.8|6664.5|6661.7|6663.6|6660.8|0
1621630360000|2021-05-21 20:52:40|6663.2|6660.4|6666.6|6663.8|6666.6|6663.8|6663.2|6660.4|3
1621630370000|2021-05-21 20:52:50|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|0
1621630380000|2021-05-21 20:53:00|6666.2|6663.4|6668.5|6665.7|6668.5|6665.7|6666.1|6663.3|5
1621630390000|2021-05-21 20:53:10|6668.6|6665.8|6668.6|6665.8|6668.6|6665.8|6668.5|6665.7|1
1621630410000|2021-05-21 20:53:30|6669.1|6666.3|6670.6|6667.8|6670.6|6667.8|6669|6666.2|14
1621630420000|2021-05-21 20:53:40|6671|6668.2|6671|6668.2|6671|6668.2|6671|6668.2|3
1621630440000|2021-05-21 20:54:00|6670.2|6667.4|6669.2|6665.2|6672.7|6667.4|6669.2|6662.7|12
1621630450000|2021-05-21 20:54:10|6669.1|6666.3|6669|6666.2|6669.1|6666.3|6669|6666.2|0
1621630460000|2021-05-21 20:54:20|6669.1|6666.3|6669.6|6666.8|6669.6|6666.8|6668.1|6665.2|0
1621630470000|2021-05-21 20:54:30|6669.5|6666.7|6667.2|6664.4|6669.5|6666.7|6667.2|6664.4|4
1621630480000|2021-05-21 20:54:40|6669.6|6666.8|6669.7|6666.9|6669.7|6666.9|6669.6|6666.8|2
1621630490000|2021-05-21 20:54:50|||||||||1
1621630500000|2021-05-21 20:55:00|6669.6|6666.8|6672.5|6669.7|6672.5|6669.7|6669.6|6666.8|56
1621630510000|2021-05-21 20:55:10|6671.3|6668.5|6670.9|6668.1|6674.7|6669.7|6670.1|6664.7|6
1621630530000|2021-05-21 20:55:30|6669.7|6666.9|6673.1|6663.1|6673.1|6666.9|6669.7|6663.1|1
1621630540000|2021-05-21 20:55:40|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|6668.1|6665.3|0
1621630550000|2021-05-21 20:55:50|6668.6|6664.6|6668.2|6664.2|6671.1|6664.6|6668.2|6661.1|0
1621630560000|2021-05-21 20:56:00|6668.6|6664.6|6668.6|6664.6|6668.6|6664.6|6668.6|6664.6|0
1621630570000|2021-05-21 20:56:10|6668.2|6664.2|6667.8|6663.8|6668.2|6664.2|6667.8|6663.8|1
1621630580000|2021-05-21 20:56:20|6670.7|6660.7|6666.2|6662.2|6670.7|6662.2|6666.2|6660.1|7
1621630600000|2021-05-21 20:56:40|6669.1|6659.1|6669.1|6659.1|6669.1|6659.1|6669.1|6659.1|0
1621630640000|2021-05-21 20:57:20|6668.6|6658.6|6668.2|6658.2|6668.6|6658.6|6668.2|6658.2|0
1621630650000|2021-05-21 20:57:30|6668.3|6658.3|6666.2|6662.2|6668.7|6662.2|6666.2|6658.3|0
1621630660000|2021-05-21 20:57:40|6665.4|6662.6|6669.1|6659.1|6669.1|6662.6|6663.7|6659.1|5
1621630670000|2021-05-21 20:57:50|6666.2|6662.2|6669.1|6659.1|6669.1|6662.2|6666.2|6659.1|0
1621630680000|2021-05-21 20:58:00|6666.2|6662.2|6669.1|6659.1|6669.1|6662.2|6666.2|6659.1|0
1621630690000|2021-05-21 20:58:10|6669|6659|6667.8|6657.8|6669|6662|6665|6657.8|11
1621630700000|2021-05-21 20:58:20|6667.9|6657.9|6666.2|6662.2|6668.7|6662.2|6666.2|6657.9|0
1621630720000|2021-05-21 20:58:40|6669.1|6659.1|6668.1|6658.1|6669.1|6659.1|6668.1|6658.1|0
1621630740000|2021-05-21 20:59:00|6667.7|6657.7|6663.6|6659.6|6667.7|6659.6|6663.6|6657.1|1
1621630760000|2021-05-21 20:59:20|6662.9|6660.1|6662.5|6659.7|6662.9|6660.1|6662.5|6659.7|7
1621630770000|2021-05-21 20:59:30|6666.1|6656.1|6665.7|6655.7|6666.1|6658.8|6662.8|6655.7|15
1621630780000|2021-05-21 20:59:40|6662.3|6659.5|6665.7|6655.7|6666.9|6660.8|6662.3|6655.7|0
1621630790000|2021-05-21 20:59:50|6666.1|6656.1|6667.2|6657.2|6667.7|6660.3|6663.1|6656.1|19
1621807200000|2021-05-23 22:00:00|6665.2|6655.2|6661.2|6651.2|6665.2|6655.2|6661.2|6651.2|0
1621807210000|2021-05-23 22:00:10|6660|6650|6659.3|6649.3|6660|6650.3|6653.8|6646.7|43
1621807220000|2021-05-23 22:00:20|6659.2|6649.2|6658.8|6648.8|6659.3|6651.8|6653.3|6648.8|4
1621807230000|2021-05-23 22:00:30|6659.7|6649.7|6659.7|6649.7|6659.7|6649.7|6659.7|6649.7|1
1621807240000|2021-05-23 22:00:40|6659.6|6649.6|6662|6652|6663.3|6654.9|6657.7|6649.6|3
1621807250000|2021-05-23 22:00:50|6661.2|6651.2|6657.7|6654.9|6661.7|6654.9|6657.7|6651.2|0
1621807260000|2021-05-23 22:01:00|6658.6|6655.8|6659.2|6649.2|6662.1|6655.8|6655.2|6648.2|13
1621807270000|2021-05-23 22:01:10|6658.7|6648.7|6658.2|6648.2|6658.7|6648.7|6658.2|6648.2|2
1621807280000|2021-05-23 22:01:20|6658.1|6648.1|6653.7|6643.7|6658.1|6648.1|6653.7|6643.7|6
1621807290000|2021-05-23 22:01:30|6653.2|6643.2|6654.2|6644.2|6654.2|6647.2|6651.2|6643.2|10
1621807300000|2021-05-23 22:01:40|6653.2|6643.2|6653.7|6643.7|6653.7|6645.7|6649.7|6643.2|3
1621807310000|2021-05-23 22:01:50|6653.2|6643.2|6653.2|6643.2|6653.2|6643.2|6653.2|6643.2|2
1621807320000|2021-05-23 22:02:00|6653.1|6643.1|6652.2|6642.2|6653.1|6643.1|6652.2|6642.2|4
1621807330000|2021-05-23 22:02:10|6651.2|6641.2|6650.3|6646.3|6653.2|6646.3|6650.3|6641.2|8
1621807340000|2021-05-23 22:02:20|6650.7|6646.7|6650.7|6646.7|6650.7|6646.7|6650.7|6646.7|2
1621807350000|2021-05-23 22:02:30|6653.7|6643.7|6653.7|6643.7|6653.7|6643.7|6653.7|6643.7|10
1621807360000|2021-05-23 22:02:40|6653.2|6643.2|6652.2|6642.2|6653.2|6646.7|6648.7|6641.7|47
1621807370000|2021-05-23 22:02:50|6651.2|6641.2|6651.2|6641.2|6651.2|6641.2|6651.2|6641.2|2
1621807380000|2021-05-23 22:03:00|6650.8|6640.8|6649.2|6639.2|6650.8|6643.7|6645.7|6638.9|6
1621807390000|2021-05-23 22:03:10|6653.2|6643.2|6649.3|6645.3|6653.7|6645.3|6649.3|6643.2|4
1621807400000|2021-05-23 22:03:20|6648.6|6645.8|6648.1|6645.3|6648.6|6645.8|6648.1|6645.3|1
1621807410000|2021-05-23 22:03:30|6646.3|6643.5|6649.7|6639.7|6651.7|6645.5|6645.6|6639.2|13
1621807420000|2021-05-23 22:03:40|6650.2|6640.2|6651.2|6641.2|6651.2|6643.3|6647.3|6639.7|0
1621807440000|2021-05-23 22:04:00|||||||||3
1621807450000|2021-05-23 22:04:10|6647.5|6644.7|6650.8|6640.8|6650.8|6644.7|6646.2|6640.7|1
1621807470000|2021-05-23 22:04:30|6651.2|6641.2|6648.2|6644.2|6651.2|6644.2|6648.2|6641.2|0
1621807480000|2021-05-23 22:04:40|6651.2|6641.2|6651.2|6641.2|6651.2|6641.2|6651.2|6641.2|0
1621807500000|2021-05-23 22:05:00|6648.2|6644.2|6652.1|6642.1|6652.7|6644.2|6646.7|6639.8|3
1621807510000|2021-05-23 22:05:10|6647.7|6643.7|6646.7|6636.7|6650.7|6643.7|6642.6|6636.7|2
1621807520000|2021-05-23 22:05:20|6646.2|6636.2|6644.6|6641.8|6647.2|6641.8|6644.3|6636.2|2
1621807530000|2021-05-23 22:05:30|6645.2|6641.2|6650.2|6640.2|6650.8|6642.7|6644.1|6638.7|6
1621807540000|2021-05-23 22:05:40|6646.7|6642.7|6646.7|6642.7|6646.7|6642.7|6646.7|6642.7|2
1621807550000|2021-05-23 22:05:50|6651.2|6641.2|6649.8|6639.8|6651.2|6642.7|6646.7|6639.8|0
1621807560000|2021-05-23 22:06:00|6650.2|6640.2|6651.2|6641.2|6652.2|6642.2|6650.2|6640.2|2
1621807570000|2021-05-23 22:06:10|6650.7|6640.7|6650.7|6640.7|6650.7|6640.7|6650.7|6640.7|2
1621807580000|2021-05-23 22:06:20|6648.7|6644.7|6648.7|6644.7|6648.7|6644.7|6648.7|6644.7|2
1621807590000|2021-05-23 22:06:30|6652.1|6642.1|6655.6|6645.6|6659.3|6653.3|6652.1|6642.1|5
1621807600000|2021-05-23 22:06:40|6655.2|6645.2|6655.2|6645.2|6655.2|6645.2|6655.2|6645.2|1
1621807620000|2021-05-23 22:07:00|6655.6|6645.6|6655.6|6645.6|6655.6|6645.6|6655.6|6645.6|0
1621807630000|2021-05-23 22:07:10|6655.2|6645.2|6655.7|6645.7|6656.2|6646.2|6655.2|6645.2|1
1621807640000|2021-05-23 22:07:20|6656.2|6646.2|6656.2|6646.2|6656.2|6646.2|6656.2|6646.2|2
1621807650000|2021-05-23 22:07:30|||||||||2
1621807660000|2021-05-23 22:07:40|6656.3|6646.3|6653.7|6649.7|6656.3|6649.7|6653.7|6646.2|8
1621807670000|2021-05-23 22:07:50|6656.2|6646.2|6656.3|6646.3|6656.3|6646.3|6656.2|6646.2|0
1621807680000|2021-05-23 22:08:00|6656.7|6646.7|6656.8|6646.8|6656.8|6646.8|6656.3|6646.3|0
1621807690000|2021-05-23 22:08:10|6654.3|6650.3|6651.7|6647.7|6657.3|6650.3|6651.7|6646.3|1
1621807700000|2021-05-23 22:08:20|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|0
1621807720000|2021-05-23 22:08:40|6654.2|6644.2|6651.6|6648.8|6654.2|6648.8|6651.2|6644.2|3
1621807730000|2021-05-23 22:08:50|6651.7|6647.7|6651.7|6647.7|6651.7|6647.7|6651.7|6647.7|0
1621807740000|2021-05-23 22:09:00|6654.7|6644.7|6650.6|6647.8|6654.7|6647.9|6650.1|6644.2|1
1621807750000|2021-05-23 22:09:10|6651.1|6648.3|6650.6|6647.8|6651.1|6648.3|6650.6|6647.8|1
1621807770000|2021-05-23 22:09:30|6651.1|6648.3|6650.7|6646.7|6651.1|6648.3|6650.6|6646.7|1
1621807780000|2021-05-23 22:09:40|6648.9|6644.9|6646.7|6642.7|6651.7|6644.9|6646.7|6640.2|3
1621807790000|2021-05-23 22:09:50|6647.2|6643.2|6647.2|6643.2|6647.2|6643.2|6647.2|6643.2|2
1621807800000|2021-05-23 22:10:00|6646.7|6642.7|6646.7|6642.7|6646.7|6642.7|6646.7|6642.7|2
1621807810000|2021-05-23 22:10:10|6649.2|6639.2|6645.7|6641.7|6649.2|6641.7|6645.7|6639.2|0
1621807820000|2021-05-23 22:10:20|6645.1|6642.3|6644.7|6640.7|6645.7|6642.3|6644.6|6640.7|5
1621807830000|2021-05-23 22:10:30|6644.6|6641.8|6644.6|6641.8|6650.7|6641.8|6644.6|6638.5|2
1621807840000|2021-05-23 22:10:40|6645.2|6641.2|6645.2|6641.2|6645.2|6641.2|6645.2|6641.2|0
1621807850000|2021-05-23 22:10:50|6644.6|6641.8|6644.6|6641.8|6645.2|6641.8|6644.6|6641.2|0
1621807860000|2021-05-23 22:11:00|6645.2|6641.2|6647.7|6643.7|6651.2|6643.7|6645.2|6638.2|6
1621807870000|2021-05-23 22:11:10|6646.7|6643.9|6647.7|6643.7|6647.7|6644.8|6646.7|6643.7|1
1621807880000|2021-05-23 22:11:20|6650.8|6640.8|6650.8|6640.8|6650.8|6640.8|6650.8|6640.8|0
1621807890000|2021-05-23 22:11:30|6651.2|6641.2|6651.2|6641.2|6651.2|6641.2|6651.2|6641.2|0
1621807910000|2021-05-23 22:11:50|6648.1|6638.1|6649.7|6639.7|6649.8|6641.3|6643.1|6638|32
1621807920000|2021-05-23 22:12:00|6649.2|6639.2|6649.2|6639.2|6649.2|6639.2|6649.2|6639.2|1
1621807930000|2021-05-23 22:12:10|6647.2|6643.2|6647.1|6644.3|6647.2|6644.3|6646.6|6643.2|0
1621807940000|2021-05-23 22:12:20|6646.7|6643.9|6646.6|6643.8|6647.1|6644.3|6646.6|6643.8|1
1621807960000|2021-05-23 22:12:40|6647.6|6644.8|6649.6|6645.6|6653.7|6645.6|6647.6|6641.5|1
1621807970000|2021-05-23 22:12:50|6649|6645|6650.8|6640.8|6650.8|6645|6649|6640.8|0
1621807980000|2021-05-23 22:13:00|6651.2|6641.2|6652.2|6642.2|6653.7|6643.7|6651.2|6641.2|2
1621807990000|2021-05-23 22:13:10|6651.7|6641.7|6653.7|6643.7|6654.2|6644.7|6648.7|6641.2|0
1621808050000|2021-05-23 22:14:10|||||||||1
1621808070000|2021-05-23 22:14:30|6651.7|6641.7|6653.2|6643.2|6654.2|6644.2|6651.7|6641.7|0
1621808080000|2021-05-23 22:14:40|6652.7|6642.7|6653.7|6643.7|6653.7|6643.7|6652.7|6642.7|0
1621808100000|2021-05-23 22:15:00|6653.2|6643.2|6651.6|6648.8|6653.2|6648.8|6649.8|6643.2|1
1621808110000|2021-05-23 22:15:10|6651.1|6648.3|6650.7|6646.7|6653.2|6648.3|6649.8|6643.2|1
1621808120000|2021-05-23 22:15:20|6653.7|6643.7|6650.7|6646.7|6655.2|6646.7|6650.7|6643.7|0
1621808130000|2021-05-23 22:15:30|6650.1|6647.3|6648.7|6644.7|6652.2|6647.3|6648.7|6642.2|1
1621808140000|2021-05-23 22:15:40|6649.2|6645.2|6649.2|6645.2|6649.2|6645.2|6649.2|6645.2|0
1621808150000|2021-05-23 22:15:50|6650.5|6646.5|6653.2|6643.2|6653.7|6646.5|6650.5|6643.2|1
1621808160000|2021-05-23 22:16:00|6653.7|6643.7|6653.7|6643.7|6653.7|6643.7|6653.7|6643.7|0
1621808170000|2021-05-23 22:16:10|6650.7|6646.7|6650.7|6646.7|6650.7|6646.7|6650.7|6646.7|0
1621808180000|2021-05-23 22:16:20|6653.8|6643.8|6651.2|6648.4|6653.8|6648.4|6651.2|6643.8|0
1621808190000|2021-05-23 22:16:30|6651.6|6648.8|6655.3|6645.3|6656.3|6648.8|6651.6|6645.3|1
1621808200000|2021-05-23 22:16:40|6656.3|6646.3|6656.8|6646.8|6656.8|6646.8|6656.3|6646.3|0
1621808210000|2021-05-23 22:16:50|6654.3|6650.3|6654.3|6650.3|6654.3|6650.3|6654.3|6650.3|0
1621808220000|2021-05-23 22:17:00|6657.2|6647.2|6654.3|6650.3|6657.2|6650.3|6654.3|6647.2|0
1621808230000|2021-05-23 22:17:10|6654.7|6650.7|6654.3|6650.3|6657.7|6650.7|6654.3|6647.2|1
1621808250000|2021-05-23 22:17:30|6654.7|6650.7|6654.2|6651.4|6654.7|6651.4|6654.2|6650.7|1
1621808270000|2021-05-23 22:17:50|6654.7|6650.7|6654.3|6650.3|6654.7|6650.7|6654.3|6650.3|0
1621808280000|2021-05-23 22:18:00|6657.1|6647.1|6656.2|6646.2|6657.1|6649.7|6653.7|6646.2|0
1621808290000|2021-05-23 22:18:10|6655.7|6645.7|6652.2|6648.2|6655.8|6648.3|6652.2|6645.2|0
1621808300000|2021-05-23 22:18:20|6652.3|6648.3|6652.3|6648.3|6655.2|6648.3|6652.3|6645.2|0
1621808330000|2021-05-23 22:18:50|6652.6|6649.8|6652.6|6649.8|6652.6|6649.8|6652.6|6649.8|0
1621808350000|2021-05-23 22:19:10|6652.7|6649.9|6653.3|6649.3|6653.3|6649.9|6652.6|6649.3|1
1621808370000|2021-05-23 22:19:30|6653.7|6649.7|6653.7|6649.7|6653.7|6649.7|6653.7|6649.7|0
1621808390000|2021-05-23 22:19:50|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|0
1621808400000|2021-05-23 22:20:00|||||||||1
1621808460000|2021-05-23 22:21:00|||||||||5
1621808470000|2021-05-23 22:21:10|6653.7|6649.7|6653.6|6650.8|6653.8|6650.8|6653.6|6649.7|0
1621808480000|2021-05-23 22:21:20|6653.8|6649.8|6653.8|6649.8|6653.8|6649.8|6653.8|6649.8|0
1621808490000|2021-05-23 22:21:30|6654.3|6650.3|6654.3|6650.3|6654.3|6650.3|6654.3|6650.3|0
1621808520000|2021-05-23 22:22:00|6654.7|6650.7|6654.7|6650.7|6654.7|6651.4|6654.2|6650.7|1
1621808530000|2021-05-23 22:22:10|6657.7|6647.7|6654.2|6650.2|6657.7|6650.2|6654.2|6647.2|0
1621808560000|2021-05-23 22:22:40|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|6653.5|6650.7|10
1621808580000|2021-05-23 22:23:00|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|0
1621808590000|2021-05-23 22:23:10|6653.5|6650.7|6654.2|6650.2|6654.2|6650.8|6653.5|6649.7|2
1621808610000|2021-05-23 22:23:30|6653.7|6649.7|6653.7|6649.7|6653.7|6650.4|6653.2|6649.7|0
1621808620000|2021-05-23 22:23:40|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|0
1621808640000|2021-05-23 22:24:00|6653.7|6649.7|6653.7|6649.7|6653.7|6649.7|6653.7|6649.7|0
1621808660000|2021-05-23 22:24:20|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|0
1621808670000|2021-05-23 22:24:30|6654.7|6650.7|6654.6|6651.8|6654.7|6651.8|6654.6|6650.7|81
1621808690000|2021-05-23 22:24:50|||||||||1
1621808700000|2021-05-23 22:25:00|6654.7|6650.7|6654.7|6650.7|6654.7|6651.3|6654.1|6650.7|0
1621808710000|2021-05-23 22:25:10|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|0
1621808720000|2021-05-23 22:25:20|6654.7|6650.7|6654.7|6650.7|6654.7|6651.8|6654.2|6650.7|0
1621808730000|2021-05-23 22:25:30|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|6654.1|6651.3|0
1621808740000|2021-05-23 22:25:40|6654.7|6650.7|6653.1|6650.3|6654.7|6650.7|6653.1|6650.3|0
1621808750000|2021-05-23 22:25:50|6653.7|6649.7|6653.1|6650.3|6653.7|6650.3|6653.1|6649.7|1
1621808790000|2021-05-23 22:26:30|||||||||2
1621808800000|2021-05-23 22:26:40|6653.2|6650.4|6653.6|6650.8|6653.6|6650.8|6653.2|6650.4|0
1621808810000|2021-05-23 22:26:50|6653.4|6650.6|6655.7|6645.7|6655.7|6650.6|6653.1|6645.7|1
1621808820000|2021-05-23 22:27:00|6652.2|6648.2|6652.2|6648.2|6652.2|6648.2|6652.2|6648.2|0
1621808830000|2021-05-23 22:27:10|6655.2|6645.2|6655.7|6645.7|6655.7|6645.7|6655.2|6645.2|0
1621808840000|2021-05-23 22:27:20|6652.7|6648.7|6652.7|6648.7|6652.7|6648.7|6652.7|6648.7|0
1621808860000|2021-05-23 22:27:40|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|0
1621808870000|2021-05-23 22:27:50|||||||||1
1621808880000|2021-05-23 22:28:00|6652.3|6648.3|6652.3|6648.3|6652.3|6648.8|6651.6|6648.3|1
1621808890000|2021-05-23 22:28:10|6652.2|6649.4|6654.3|6650.3|6654.3|6650.3|6652.2|6649.4|0
1621808900000|2021-05-23 22:28:20|6654.2|6651.4|6654.7|6651.9|6654.7|6651.9|6654.2|6651.4|1
1621808930000|2021-05-23 22:28:50|6655.4|6651.4|6656.2|6652.2|6656.7|6653.8|6655.4|6651.4|1
1621808940000|2021-05-23 22:29:00|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|0
1621808950000|2021-05-23 22:29:10|6656.2|6652.9|6656.2|6652.2|6656.2|6652.9|6656.2|6652.2|1
1621808970000|2021-05-23 22:29:30|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|0
1621808980000|2021-05-23 22:29:40|6656.2|6652.2|6656.2|6652.2|6656.2|6652.2|6656.2|6652.2|0
1621809000000|2021-05-23 22:30:00|6656.1|6653.3|6656.7|6652.7|6656.7|6653.4|6656.1|6652.7|1
1621809010000|2021-05-23 22:30:10|6656.1|6653.3|6655.7|6651.7|6656.1|6653.3|6655.7|6651.7|0
1621809080000|2021-05-23 22:31:20|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|0
1621809090000|2021-05-23 22:31:30|6655.6|6652.8|6656.1|6653.3|6656.7|6653.3|6655.6|6652.7|1
1621809100000|2021-05-23 22:31:40|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|6655.6|6652.8|0
1621809110000|2021-05-23 22:31:50|6656.2|6652.2|6656.2|6652.2|6656.2|6652.2|6656.2|6652.2|0
1621809120000|2021-05-23 22:32:00|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|6655.7|6651.7|0
1621809130000|2021-05-23 22:32:10|6655.1|6652.3|6654.5|6651.7|6655.1|6652.3|6654.5|6651.7|1
1621809140000|2021-05-23 22:32:20|6654.2|6650.2|6654.2|6650.2|6654.2|6650.2|6654.2|6650.2|0
1621809160000|2021-05-23 22:32:40|6653.5|6650.7|6651.2|6647.2|6656.2|6650.7|6650.1|6644.7|1
1621809180000|2021-05-23 22:33:00|6650.6|6647.8|6651.2|6647.2|6651.2|6647.8|6650.6|6647.2|0
1621809190000|2021-05-23 22:33:10|6654.2|6644.2|6650.7|6646.7|6654.2|6648.8|6650.2|6644.2|3
1621809200000|2021-05-23 22:33:20|6653.2|6643.2|6653.2|6643.2|6653.2|6643.2|6653.2|6643.2|0
1621809220000|2021-05-23 22:33:40|6653.1|6643.1|6649.2|6645.2|6653.1|6645.2|6649.2|6643.1|0
1621809230000|2021-05-23 22:33:50|6648.6|6645.8|6649.2|6645.2|6649.3|6645.8|6648.6|6645.2|0
1621809240000|2021-05-23 22:34:00|6649.3|6645.3|6652.3|6642.3|6652.3|6645.3|6649.3|6642.3|0
1621809250000|2021-05-23 22:34:10|6653.2|6643.2|6653.2|6643.2|6653.2|6643.2|6653.2|6643.2|0
1621809300000|2021-05-23 22:35:00|6652.8|6642.8|6650.6|6647.8|6652.8|6647.8|6650.2|6642.8|0
1621809310000|2021-05-23 22:35:10|6651.2|6647.2|6652.1|6649.3|6652.1|6649.3|6650.6|6647.2|0
1621809320000|2021-05-23 22:35:20|6652.6|6649.8|6653.7|6649.7|6653.7|6650.3|6652.6|6649.7|2
1621809330000|2021-05-23 22:35:30|6656.6|6646.6|6656.6|6646.6|6656.6|6646.6|6656.6|6646.6|0
1621809340000|2021-05-23 22:35:40|6655.3|6645.3|6651.7|6647.7|6655.3|6648.2|6651.7|6645.3|0
1621809350000|2021-05-23 22:35:50|6651.3|6647.3|6651.3|6647.3|6651.3|6647.3|6651.3|6647.3|1
1621809370000|2021-05-23 22:36:10|6651.7|6647.7|6651.7|6647.7|6651.7|6647.7|6651.7|6647.7|0
1621809430000|2021-05-23 22:37:10|6654.8|6644.8|6652.2|6649.4|6654.8|6649.4|6651.3|6644.8|2
1621809450000|2021-05-23 22:37:30|6656.1|6646.1|6650.6|6647.8|6656.1|6648.3|6650.6|6646.1|0
1621809470000|2021-05-23 22:37:50|6651.2|6647.2|6650.1|6647.3|6651.2|6647.3|6650.1|6647.2|0
1621809480000|2021-05-23 22:38:00|6651.2|6647.2|6651.2|6647.2|6651.2|6647.2|6651.2|6647.2|1
1621809490000|2021-05-23 22:38:10|||||||||1
1621809530000|2021-05-23 22:38:50|6653.2|6643.2|6650.2|6646.2|6653.2|6646.7|6650.2|6643.2|0
1621809540000|2021-05-23 22:39:00|6651.2|6647.2|6651.2|6647.2|6651.2|6647.2|6651.2|6647.2|0
1621809550000|2021-05-23 22:39:10|6655.2|6645.2|6651.7|6647.7|6655.2|6648.9|6651.2|6645.2|3
1621809580000|2021-05-23 22:39:40|6653.7|6643.7|6653.7|6643.7|6653.7|6643.7|6653.7|6643.7|0
1621809600000|2021-05-23 22:40:00|6654.7|6644.7|6651.7|6647.7|6654.7|6647.7|6651.7|6644.7|0
1621809620000|2021-05-23 22:40:20|6654.8|6644.8|6652.1|6649.3|6654.8|6649.3|6652.1|6644.8|1
1621809630000|2021-05-23 22:40:30|6651.2|6648.4|6651.3|6647.3|6651.3|6648.4|6649.6|6646.8|4
1621809650000|2021-05-23 22:40:50|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|0
1621809660000|2021-05-23 22:41:00|6651.7|6647.7|6651.2|6648.4|6651.7|6648.4|6651.2|6647.7|0
1621809690000|2021-05-23 22:41:30|6651.7|6648.9|6651.2|6648.4|6651.7|6648.9|6651.2|6648.4|1
1621809720000|2021-05-23 22:42:00|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|1
1621809740000|2021-05-23 22:42:20|6650.4|6646.4|6650.4|6646.4|6650.4|6646.4|6650.4|6646.4|0
1621809750000|2021-05-23 22:42:30|6651.3|6647.3|6651.3|6647.3|6651.3|6647.3|6651.3|6647.3|0
1621809770000|2021-05-23 22:42:50|6649.7|6646.9|6649.2|6646.4|6649.7|6646.9|6649.2|6646.4|1
1621809790000|2021-05-23 22:43:10|6649.6|6646.8|6649.7|6646.9|6649.7|6646.9|6649.6|6646.8|1
1621809800000|2021-05-23 22:43:20|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|0
1621809810000|2021-05-23 22:43:30|6650.6|6647.8|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|0
1621809840000|2021-05-23 22:44:00|6649.7|6645.7|6649.7|6645.7|6649.7|6645.7|6649.7|6645.7|0
1621809880000|2021-05-23 22:44:40|6649.2|6646.4|6650.2|6646.2|6650.2|6646.4|6649.2|6646.2|0
1621809890000|2021-05-23 22:44:50|6649.2|6646.4|6649.7|6645.7|6650.2|6646.8|6649.2|6645.7|0
1621809900000|2021-05-23 22:45:00|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|0
1621809910000|2021-05-23 22:45:10|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|1
1621809940000|2021-05-23 22:45:40|||||||||1
1621809960000|2021-05-23 22:46:00|6650.3|6646.3|6653.2|6643.2|6653.2|6646.3|6650.3|6643.2|2
1621809970000|2021-05-23 22:46:10|6653.6|6643.6|6653.6|6643.6|6653.6|6643.6|6653.6|6643.6|0
1621810000000|2021-05-23 22:46:40|6651.1|6647.1|6651.1|6647.1|6651.1|6647.1|6651.1|6647.1|0
1621810020000|2021-05-23 22:47:00|6650.6|6647.8|6649.6|6646.8|6651.1|6647.8|6649.6|6646.8|1
1621810070000|2021-05-23 22:47:50|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|0
1621810140000|2021-05-23 22:49:00|6649.6|6646.8|6649.7|6645.7|6649.7|6646.8|6649.2|6645.7|2
1621810150000|2021-05-23 22:49:10|6649.3|6645.3|6649.3|6645.3|6649.3|6645.3|6649.3|6645.3|0
1621810160000|2021-05-23 22:49:20|6648.2|6645.4|6652.2|6642.2|6652.2|6645.4|6648.2|6642.2|1
1621810230000|2021-05-23 22:50:30|6648|6645.2|6647.7|6643.7|6648|6645.2|6647.7|6643.7|0
1621810240000|2021-05-23 22:50:40|6647.2|6644.4|6648.1|6644.1|6648.1|6644.4|6647.2|6644.1|0
1621810260000|2021-05-23 22:51:00|6647.7|6643.7|6647.7|6643.7|6647.7|6643.7|6647.7|6643.7|0
1621810290000|2021-05-23 22:51:30|6648|6645.2|6647.7|6643.7|6648|6645.2|6647.7|6643.7|1
1621810340000|2021-05-23 22:52:20|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|0
1621810350000|2021-05-23 22:52:30|6647.3|6643.3|6647.7|6643.7|6647.7|6643.7|6647.3|6643.3|0
1621810360000|2021-05-23 22:52:40|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|0
1621810370000|2021-05-23 22:52:50|6647.3|6643.3|6647.3|6643.3|6647.3|6643.3|6647.3|6643.3|0
1621810380000|2021-05-23 22:53:00|6647.7|6643.7|6648.6|6645.8|6648.6|6645.8|6647.6|6643.7|4
1621810390000|2021-05-23 22:53:10|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|0
1621810400000|2021-05-23 22:53:20|6648.7|6644.7|6648.7|6644.7|6648.7|6644.7|6648.7|6644.7|0
1621810420000|2021-05-23 22:53:40|6648.3|6644.3|6648.3|6644.3|6648.3|6644.3|6648.3|6644.3|0
1621810430000|2021-05-23 22:53:50|6649.3|6645.3|6649.3|6645.3|6649.3|6645.3|6649.3|6645.3|0
1621810440000|2021-05-23 22:54:00|6648.6|6645.8|6649.3|6645.3|6649.3|6645.8|6648.2|6644.8|0
1621810480000|2021-05-23 22:54:40|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|6648.2|6645.4|0
1621810540000|2021-05-23 22:55:40|6648.7|6644.7|6648.3|6644.3|6648.7|6644.7|6648.3|6644.3|0
1621810660000|2021-05-23 22:57:40|6648.7|6644.7|6648.7|6644.7|6648.7|6644.7|6648.7|6644.7|0
1621810670000|2021-05-23 22:57:50|6648.3|6644.3|6649.3|6645.3|6649.3|6645.9|6648.3|6644.3|178
1621810680000|2021-05-23 22:58:00|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|0
1621810710000|2021-05-23 22:58:30|6648.8|6644.8|6648.8|6644.8|6648.8|6644.8|6648.8|6644.8|0
1621810720000|2021-05-23 22:58:40|6648.7|6645.9|6651.3|6647.3|6651.3|6648.4|6648.7|6645.3|2
1621810730000|2021-05-23 22:58:50|6651.4|6647.4|6652.2|6649.4|6652.2|6649.4|6651.4|6647.4|0
1621810760000|2021-05-23 22:59:20|6654.3|6650.3|6654.3|6650.3|6654.3|6650.3|6654.3|6650.3|0
1621810780000|2021-05-23 22:59:40|6653.7|6649.7|6653.3|6649.3|6653.7|6649.7|6653.3|6649.3|0
1621810800000|2021-05-23 23:00:00|6652.7|6649.9|6652.7|6649.9|6653.3|6649.9|6652.7|6649.3|0
1621810810000|2021-05-23 23:00:10|6653.2|6650.4|6653.3|6649.3|6653.3|6650.4|6653.2|6649.3|1
1621810820000|2021-05-23 23:00:20|6652.7|6649.9|6653.8|6649.8|6653.8|6649.9|6652.7|6649.3|0
1621810830000|2021-05-23 23:00:30|6654.3|6650.3|6656.3|6652.3|6656.3|6652.4|6654.2|6650.3|0
1621810900000|2021-05-23 23:01:40|6654.7|6651.9|6654.4|6650.4|6654.7|6651.9|6654.4|6650.4|1
1621810940000|2021-05-23 23:02:20|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|0
1621810950000|2021-05-23 23:02:30|||||||||1
1621810970000|2021-05-23 23:02:50|6654.8|6650.8|6654.8|6650.8|6654.8|6650.8|6654.8|6650.8|0
1621810980000|2021-05-23 23:03:00|||||||||1
1621810990000|2021-05-23 23:03:10|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|1
1621811000000|2021-05-23 23:03:20|6655.3|6651.3|6655.3|6651.3|6655.3|6651.3|6655.3|6651.3|0
1621811010000|2021-05-23 23:03:30|6654.4|6650.4|6653.7|6650.9|6654.4|6650.9|6653.7|6650.4|0
1621811050000|2021-05-23 23:04:10|6653.8|6649.8|6653.8|6649.8|6653.8|6649.8|6653.8|6649.8|0
1621811110000|2021-05-23 23:05:10|6654.3|6650.3|6654.3|6650.3|6654.3|6650.3|6654.3|6650.3|0
1621811130000|2021-05-23 23:05:30|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.7|6650.9|0
1621811150000|2021-05-23 23:05:50|6656.3|6652.3|6654.4|6650.4|6656.3|6652.3|6654.4|6650.4|1
1621811170000|2021-05-23 23:06:10|6654.8|6650.8|6654.8|6650.8|6654.8|6650.8|6654.8|6650.8|1
1621811180000|2021-05-23 23:06:20|6654.2|6651.4|6653.7|6650.9|6654.2|6651.4|6653.7|6650.9|0
1621811190000|2021-05-23 23:06:30|6654.2|6651.4|6654.3|6651.5|6654.8|6651.5|6654.2|6650.8|1
1621811200000|2021-05-23 23:06:40|6656.3|6652.3|6655.7|6652.9|6656.6|6653.8|6655.7|6652.3|2
1621811220000|2021-05-23 23:07:00|6656.2|6653.4|6656.7|6653.9|6656.7|6653.9|6656.2|6653.4|0
1621811230000|2021-05-23 23:07:10|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|0
1621811240000|2021-05-23 23:07:20|||||||||1
1621811260000|2021-05-23 23:07:40|6657.3|6653.3|6657.3|6653.3|6657.3|6653.3|6657.3|6653.3|3
1621811280000|2021-05-23 23:08:00|||||||||4
1621811300000|2021-05-23 23:08:20|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|0
1621811320000|2021-05-23 23:08:40|6657.3|6653.3|6657.3|6653.3|6657.3|6653.3|6657.3|6653.3|0
1621811340000|2021-05-23 23:09:00|6656.8|6652.8|6656.8|6652.8|6656.8|6652.8|6656.8|6652.8|0
1621811370000|2021-05-23 23:09:30|6656.4|6652.4|6656.4|6652.4|6656.4|6652.4|6656.4|6652.4|0
1621811380000|2021-05-23 23:09:40|6656.8|6652.8|6656.8|6652.8|6656.8|6652.8|6656.8|6652.8|0
1621811390000|2021-05-23 23:09:50|6655.4|6651.4|6655.4|6651.4|6655.4|6651.4|6655.4|6651.4|0
1621811400000|2021-05-23 23:10:00|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|1
1621811420000|2021-05-23 23:10:20|6655.7|6652.9|6656.2|6653.4|6656.2|6653.4|6655.7|6652.9|0
1621811490000|2021-05-23 23:11:30|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1621811510000|2021-05-23 23:11:50|6655.2|6652.4|6655.8|6651.8|6655.8|6652.4|6655.2|6651.8|3
1621811520000|2021-05-23 23:12:00|6656.3|6652.3|6655.8|6651.8|6656.3|6652.4|6655.2|6651.8|0
1621811550000|2021-05-23 23:12:30|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|0
1621811610000|2021-05-23 23:13:30|6655.8|6651.8|6654.8|6652|6655.8|6652|6654.7|6651.4|0
1621811620000|2021-05-23 23:13:40|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|0
1621811630000|2021-05-23 23:13:50|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|0
1621811650000|2021-05-23 23:14:10|||||||||1
1621811670000|2021-05-23 23:14:30|6655.6|6652.8|6655.8|6651.8|6655.8|6652.8|6655.6|6651.8|0
1621811680000|2021-05-23 23:14:40|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|0
1621811700000|2021-05-23 23:15:00|6655.7|6652.9|6657.2|6654.4|6657.2|6654.4|6655.7|6652.8|0
1621811710000|2021-05-23 23:15:10|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|6656.7|6653.9|0
1621811720000|2021-05-23 23:15:20|6657.3|6653.3|6657.3|6653.3|6657.3|6653.3|6657.3|6653.3|0
1621811750000|2021-05-23 23:15:50|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|6656.3|6652.3|0
1621811790000|2021-05-23 23:16:30|6655.7|6652.9|6656.3|6652.3|6656.3|6653.4|6655.7|6652.3|0
1621811820000|2021-05-23 23:17:00|6655.6|6652.8|6655.2|6652.4|6656.3|6652.8|6655.2|6652.3|0
1621811830000|2021-05-23 23:17:10|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|0
1621811840000|2021-05-23 23:17:20|6655.8|6651.8|6655.8|6651.8|6655.8|6651.8|6655.8|6651.8|0
1621811850000|2021-05-23 23:17:30|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|0
1621811860000|2021-05-23 23:17:40|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|0
1621811910000|2021-05-23 23:18:30|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|0
1621811920000|2021-05-23 23:18:40|6655.4|6651.4|6655.8|6651.8|6655.8|6651.8|6655.4|6651.4|0
1621812020000|2021-05-23 23:20:20|6654.7|6651.9|6655.3|6651.3|6655.3|6651.9|6654.7|6651.3|0
1621812040000|2021-05-23 23:20:40|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|0
1621812060000|2021-05-23 23:21:00|6655.8|6651.8|6655.2|6652.4|6655.8|6652.4|6655.2|6651.8|0
1621812070000|2021-05-23 23:21:10|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|0
1621812150000|2021-05-23 23:22:30|6655.3|6651.3|6654.7|6651.9|6655.3|6651.9|6654.7|6651.3|0
1621812160000|2021-05-23 23:22:40|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|0
1621812170000|2021-05-23 23:22:50|6655.7|6651.7|6654.7|6651.9|6655.7|6651.9|6654.7|6651.7|0
1621812180000|2021-05-23 23:23:00|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|0
1621812190000|2021-05-23 23:23:10|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|0
1621812460000|2021-05-23 23:27:40|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|6655.2|6652.4|0
1621812500000|2021-05-23 23:28:20|6655.8|6651.8|6655.8|6651.8|6655.8|6651.8|6655.8|6651.8|0
1621812550000|2021-05-23 23:29:10|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|0
1621812570000|2021-05-23 23:29:30|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|6654.7|6651.9|0
1621812600000|2021-05-23 23:30:00|6654.3|6651.5|6653.7|6650.9|6654.8|6651.5|6653.7|6650.8|0
1621812620000|2021-05-23 23:30:20|6653.8|6649.8|6653.8|6649.8|6653.8|6649.8|6653.8|6649.8|0
1621812630000|2021-05-23 23:30:30|6652.5|6648.5|6651.7|6648.9|6652.5|6648.9|6651.7|6648.5|1
1621812640000|2021-05-23 23:30:40|6651.8|6647.8|6651.3|6648.5|6651.8|6648.5|6651.3|6647.8|0
1621812650000|2021-05-23 23:30:50|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|0
1621812660000|2021-05-23 23:31:00|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|0
1621812670000|2021-05-23 23:31:10|6652.1|6649.3|6651.3|6648.5|6652.2|6649.3|6651.3|6648.2|0
1621812690000|2021-05-23 23:31:30|6652.8|6648.8|6652.8|6648.8|6652.8|6648.9|6651.7|6648.8|0
1621812700000|2021-05-23 23:31:40|6651.7|6648.9|6651.3|6648.5|6651.7|6648.9|6651.3|6648.5|0
1621812730000|2021-05-23 23:32:10|6651.7|6648.9|6652.5|6648.5|6652.5|6648.9|6651.7|6648.5|2
1621812750000|2021-05-23 23:32:30|6653.8|6649.8|6653.8|6649.8|6653.8|6649.8|6653.8|6649.8|0
1621812840000|2021-05-23 23:34:00|6653.1|6650.3|6652.7|6649.9|6653.1|6650.3|6652.7|6649.9|0
1621812870000|2021-05-23 23:34:30|6651.7|6648.9|6651.4|6647.4|6651.8|6648.9|6651.4|6647.4|0
1621812900000|2021-05-23 23:35:00|6650.8|6648|6651.7|6648.9|6651.7|6648.9|6650.8|6648|0
1621812920000|2021-05-23 23:35:20|6652.8|6648.8|6652.8|6648.8|6652.8|6648.8|6652.8|6648.8|0
1621812940000|2021-05-23 23:35:40|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|0
1621812950000|2021-05-23 23:35:50|6653.2|6649.2|6652.7|6649.9|6653.2|6649.9|6652.7|6649.2|0
1621813000000|2021-05-23 23:36:40|6652.8|6650|6652.7|6649.9|6652.8|6650|6652.7|6649.9|0
1621813040000|2021-05-23 23:37:20|6653.2|6650.4|6652.7|6649.9|6653.7|6650.9|6652.7|6649.9|0
1621813090000|2021-05-23 23:38:10|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|6652.3|6649.5|0
1621813110000|2021-05-23 23:38:30|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|0
1621813130000|2021-05-23 23:38:50|||||||||1
1621813180000|2021-05-23 23:39:40|6653.2|6650.4|6653.1|6650.3|6653.2|6650.4|6653.1|6650.3|0
1621813200000|2021-05-23 23:40:00|6652.7|6649.9|6653.7|6650.9|6653.7|6650.9|6652.7|6649.9|0
1621813210000|2021-05-23 23:40:10|||||||||1
1621813220000|2021-05-23 23:40:20|6653.4|6649.4|6652.7|6649.9|6653.4|6649.9|6652.7|6649.4|0
1621813240000|2021-05-23 23:40:40|6653.2|6650.4|6653.7|6650.9|6653.7|6650.9|6653.2|6650.4|0
1621813260000|2021-05-23 23:41:00|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|0
1621813270000|2021-05-23 23:41:10|6652.8|6650|6652.7|6649.9|6653.3|6650.5|6652.7|6649.9|0
1621813420000|2021-05-23 23:43:40|6652.6|6649.8|6652.1|6649.3|6652.6|6649.8|6652.1|6649.3|0
1621813430000|2021-05-23 23:43:50|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|0
1621813440000|2021-05-23 23:44:00|6650.7|6647.9|6650.1|6647.3|6650.7|6647.9|6650.1|6647.3|0
1621813450000|2021-05-23 23:44:10|6649.3|6646.5|6650.3|6647.5|6650.3|6647.5|6649.3|6646.5|0
1621813460000|2021-05-23 23:44:20|6650.1|6647.3|6649.7|6646.9|6650.1|6647.3|6649.7|6646.9|0
1621813470000|2021-05-23 23:44:30|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|0
1621813490000|2021-05-23 23:44:50|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|2
1621813500000|2021-05-23 23:45:00|6648.6|6645.8|6646.7|6643.9|6648.6|6645.8|6645.7|6642.4|2
1621813510000|2021-05-23 23:45:10|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|0
1621813530000|2021-05-23 23:45:30|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|0
1621813550000|2021-05-23 23:45:50|||||||||1
1621813560000|2021-05-23 23:46:00|6646.2|6643.4|6646.1|6643.3|6646.8|6643.4|6646.1|6642.8|0
1621813570000|2021-05-23 23:46:10|6646.3|6643.5|6647.1|6644.3|6647.1|6644.3|6646.3|6643.5|1
1621813580000|2021-05-23 23:46:20|6647.2|6644.4|6647.1|6644.3|6647.2|6644.4|6647.1|6644.3|0
1621813600000|2021-05-23 23:46:40|6647.2|6644.4|6647.1|6644.3|6647.2|6644.4|6647.1|6644.3|0
1621813640000|2021-05-23 23:47:20|6647.2|6644.4|6647.1|6644.3|6647.7|6644.9|6647.1|6644.3|0
1621813680000|2021-05-23 23:48:00|6647.2|6644.4|6647.3|6644.5|6647.3|6644.5|6647.2|6644.4|3
1621813700000|2021-05-23 23:48:20|6648.6|6645.8|6649.1|6646.3|6649.1|6646.3|6648.6|6645.8|0
1621813710000|2021-05-23 23:48:30|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|0
1621813720000|2021-05-23 23:48:40|6647.4|6644.6|6647.1|6644.3|6647.4|6644.6|6647.1|6644.3|5
1621813740000|2021-05-23 23:49:00|6645.8|6643|6647.7|6644.9|6647.7|6644.9|6645.6|6642.8|9
1621813790000|2021-05-23 23:49:50|6648.4|6644.4|6649.1|6646.3|6649.1|6646.3|6648.4|6644.4|0
1621813800000|2021-05-23 23:50:00|6648.1|6645.3|6647.1|6644.3|6649.1|6646.3|6647.1|6644.3|0
1621813810000|2021-05-23 23:50:10|6646.6|6643.8|6647.7|6644.9|6647.7|6644.9|6646.3|6643.5|0
1621813830000|2021-05-23 23:50:30|6647.6|6644.8|6647.1|6644.3|6647.6|6644.8|6647.1|6644.3|0
1621813840000|2021-05-23 23:50:40|6647.2|6644.4|6647.3|6644.5|6647.3|6644.5|6647.2|6644.4|0
1621813850000|2021-05-23 23:50:50|6648.2|6644.2|6647.7|6644.9|6648.2|6644.9|6647.7|6644.2|0
1621813860000|2021-05-23 23:51:00|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|0
1621813870000|2021-05-23 23:51:10|6647.2|6644.4|6647.1|6644.3|6647.2|6644.4|6647.1|6644.3|0
1621813890000|2021-05-23 23:51:30|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|0
1621813930000|2021-05-23 23:52:10|6647.1|6644.3|6646.7|6643.9|6647.1|6644.3|6646.7|6643.9|0
1621813960000|2021-05-23 23:52:40|6647.2|6643.2|6646.7|6643.9|6647.2|6643.9|6646.1|6642.8|1
1621813980000|2021-05-23 23:53:00|6646.3|6643.5|6646.1|6643.3|6646.3|6643.5|6646.1|6643.3|0
1621814010000|2021-05-23 23:53:30|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|0
1621814080000|2021-05-23 23:54:40|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|0
1621814170000|2021-05-23 23:56:10|6645.6|6642.8|6645.3|6642.5|6645.6|6642.8|6645.2|6642.4|0
1621814190000|2021-05-23 23:56:30|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|0
1621814200000|2021-05-23 23:56:40|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|0
1621814220000|2021-05-23 23:57:00|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|0
1621814240000|2021-05-23 23:57:20|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|0
1621814280000|2021-05-23 23:58:00|6646.4|6643.6|6648.1|6645.3|6649.1|6646.3|6646.4|6643.6|4
1621814290000|2021-05-23 23:58:10|6647.6|6644.8|6647.1|6644.3|6647.6|6644.8|6647.1|6644.3|2
1621814350000|2021-05-23 23:59:10|6646.6|6643.8|6646.1|6643.3|6646.6|6643.8|6646.1|6643.3|0
1621814370000|2021-05-23 23:59:30|6645.7|6642.9|6642.1|6639.3|6645.7|6642.9|6641.7|6638.9|6
1621814380000|2021-05-23 23:59:40|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|0
1621814400000|2021-05-24 00:00:00|6642.1|6639.3|6644.7|6641.9|6645.1|6642.3|6640.7|6637.9|30
1621814410000|2021-05-24 00:00:10|6646.7|6643.9|6646.3|6643.5|6647.3|6643.9|6645.6|6642.8|8
1621814420000|2021-05-24 00:00:20|6647.7|6644.9|6647.1|6644.3|6647.7|6644.9|6647.1|6644.3|2
1621814430000|2021-05-24 00:00:30|6646.1|6643.3|6647.1|6644.3|6647.2|6644.3|6646.1|6643.2|4
1621814440000|2021-05-24 00:00:40|6648.8|6646|6649.1|6646.3|6649.3|6646.5|6648.8|6646|1
1621814450000|2021-05-24 00:00:50|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|0
1621814460000|2021-05-24 00:01:00|6649.3|6646.5|6647.8|6645|6649.6|6646.8|6646.8|6644|6
1621814470000|2021-05-24 00:01:10|6649.2|6645.2|6648.7|6645.9|6649.2|6645.9|6648.4|6644.4|0
1621814480000|2021-05-24 00:01:20|6649.1|6646.3|6649.7|6646.9|6649.7|6646.9|6648.7|6645.9|3
1621814510000|2021-05-24 00:01:50|6652.3|6648.3|6653.1|6650.3|6653.2|6650.3|6652.1|6648.3|3
1621814520000|2021-05-24 00:02:00|6653.2|6650.4|6651.2|6648.4|6653.2|6650.4|6650.7|6647.9|16
1621814530000|2021-05-24 00:02:10|6651.1|6648.3|6651.1|6648.3|6651.2|6648.4|6651.1|6648.3|2
1621814540000|2021-05-24 00:02:20|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|0
1621814550000|2021-05-24 00:02:30|6651.6|6648.8|6653.1|6650.3|6653.1|6650.3|6651.6|6648.8|3
1621814560000|2021-05-24 00:02:40|6653.2|6650.4|6654.1|6651.3|6655.2|6651.3|6653.2|6650.3|1
1621814570000|2021-05-24 00:02:50|6654.2|6651.4|6654.1|6651.3|6655.1|6652.3|6654.1|6651.3|3
1621814580000|2021-05-24 00:03:00|6653.7|6650.9|6654.2|6651.4|6654.2|6651.4|6653.7|6649.8|2
1621814590000|2021-05-24 00:03:10|6654.1|6651.3|6653.1|6650.3|6654.1|6651.3|6653.1|6649.8|1
1621814600000|2021-05-24 00:03:20|6653.8|6649.8|6652.2|6649.4|6653.8|6650.3|6651.7|6648.7|4
1621814610000|2021-05-24 00:03:30|6652.7|6649.9|6651.7|6648.9|6652.7|6649.9|6651.7|6648.9|4
1621814620000|2021-05-24 00:03:40|6651.6|6648.8|6651.7|6648.9|6651.7|6648.9|6651.6|6648.8|4
1621814630000|2021-05-24 00:03:50|6651.1|6648.3|6649.7|6646.9|6651.1|6648.3|6649.7|6646.9|4
1621814640000|2021-05-24 00:04:00|6650.2|6646.2|6647.7|6644.9|6650.2|6646.4|6647.7|6644.9|6
1621814650000|2021-05-24 00:04:10|6648.3|6644.3|6647.7|6644.9|6648.3|6644.9|6647.7|6644.3|0
1621814660000|2021-05-24 00:04:20|6646.7|6643.9|6647.1|6644.3|6648.2|6644.9|6646.7|6642.8|2
1621814670000|2021-05-24 00:04:30|6646.7|6643.9|6644.8|6642|6646.7|6643.9|6644.8|6642|0
1621814680000|2021-05-24 00:04:40|6645.8|6643|6645.7|6642.9|6646.8|6643.4|6645.7|6642.3|3
1621814690000|2021-05-24 00:04:50|6646.6|6643.8|6647.2|6643.2|6647.2|6643.8|6646.6|6643.2|10
1621814700000|2021-05-24 00:05:00|6646.1|6643.3|6647.2|6644.4|6647.2|6644.4|6646.1|6643.3|0
1621814710000|2021-05-24 00:05:10|6648.1|6645.3|6650.1|6647.3|6650.2|6647.4|6648.1|6645.3|2
1621814720000|2021-05-24 00:05:20|6649.6|6646.8|6648.1|6645.3|6650.1|6646.8|6648.1|6644.8|1
1621814730000|2021-05-24 00:05:30|6647.7|6644.9|6648.7|6645.9|6649.2|6645.9|6647.7|6644.8|4
1621814740000|2021-05-24 00:05:40|6649.2|6646.4|6650.1|6647.3|6650.1|6647.3|6649.1|6646.3|3
1621814750000|2021-05-24 00:05:50|6650.6|6647.8|6649.7|6646.9|6652.2|6648.9|6649.7|6646.9|6
1621814760000|2021-05-24 00:06:00|6650.1|6647.3|6650.1|6647.3|6651.1|6648.3|6650.1|6647.3|2
1621814780000|2021-05-24 00:06:20|6649.2|6646.4|6647.7|6644.9|6649.2|6646.4|6647.7|6644.9|1
1621814790000|2021-05-24 00:06:30|6648.1|6645.3|6648.1|6645.3|6648.2|6645.4|6648.1|6645.3|1
1621814820000|2021-05-24 00:07:00|||||||||1
1621814840000|2021-05-24 00:07:20|6647.7|6644.9|6648.1|6645.3|6648.1|6645.3|6647.6|6644.8|2
1621814850000|2021-05-24 00:07:30|6648.2|6645.4|6649.2|6646.4|6649.2|6646.4|6648.2|6645.4|0
1621814860000|2021-05-24 00:07:40|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|6649.7|6646.9|1
1621814870000|2021-05-24 00:07:50|6651.1|6648.3|6651.6|6648.8|6651.8|6648.8|6651.1|6647.8|0
1621814880000|2021-05-24 00:08:00|6651.1|6648.3|6652.6|6649.8|6652.7|6649.9|6651.1|6648.3|4
1621814890000|2021-05-24 00:08:10|6652.2|6649.4|6653.6|6650.8|6654.2|6650.9|6652.2|6649.4|5
1621814900000|2021-05-24 00:08:20|6654.2|6650.2|6653.7|6650.9|6654.2|6650.9|6653.1|6650.2|3
1621814920000|2021-05-24 00:08:40|6654.6|6651.8|6654.1|6651.3|6656.2|6652.4|6654.1|6651.3|4
1621814940000|2021-05-24 00:09:00|6654|6651.2|6653.2|6650.4|6654|6651.2|6652.2|6649.4|2
1621814950000|2021-05-24 00:09:10|6653.1|6650.3|6655.1|6652.3|6655.1|6652.3|6653.1|6649.8|1
1621814960000|2021-05-24 00:09:20|6655.7|6652.9|6656.7|6653.9|6656.7|6653.9|6655.7|6652.9|5
1621814980000|2021-05-24 00:09:40|6656.2|6653.4|6657.7|6654.9|6657.7|6654.9|6656.2|6653.4|14
1621814990000|2021-05-24 00:09:50|6658.2|6655.4|6659.1|6656.3|6659.1|6656.3|6658.2|6655.4|4
1621815000000|2021-05-24 00:10:00|6660.2|6656.2|6660.2|6657.4|6660.7|6657.9|6659.1|6656.2|4
1621815010000|2021-05-24 00:10:10|6660.1|6657.3|6661.1|6658.3|6661.2|6658.4|6660.1|6657.3|2
1621815020000|2021-05-24 00:10:20|6660.2|6657.4|6660.3|6656.3|6660.8|6657.4|6660.1|6656.3|2
1621815040000|2021-05-24 00:10:40|6660.8|6656.8|6660.2|6657.4|6660.8|6657.4|6660.2|6656.8|0
1621815060000|2021-05-24 00:11:00|6660.8|6658|6662.2|6659.4|6662.2|6659.4|6660.8|6658|0
1621815070000|2021-05-24 00:11:10|6662.7|6659.9|6661.1|6658.3|6662.7|6659.9|6661.1|6657.8|3
1621815080000|2021-05-24 00:11:20|6661.2|6658.4|6661.1|6658.3|6661.8|6658.4|6661.1|6657.8|0
1621815090000|2021-05-24 00:11:30|6660.2|6657.4|6661.7|6658.9|6661.7|6658.9|6660.2|6657.4|2
1621815100000|2021-05-24 00:11:40|6661.2|6658.4|6661.1|6658.3|6661.2|6658.4|6661.1|6658.3|2
1621815120000|2021-05-24 00:12:00|6660.6|6657.8|6660.1|6657.3|6660.6|6657.8|6660.1|6657.3|0
1621815130000|2021-05-24 00:12:10|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1621815160000|2021-05-24 00:12:40|6660.2|6657.4|6660.7|6657.9|6660.7|6657.9|6660.2|6657.4|1
1621815180000|2021-05-24 00:13:00|||||||||2
1621815190000|2021-05-24 00:13:10|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|2
1621815200000|2021-05-24 00:13:20|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|1
1621815240000|2021-05-24 00:14:00|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|0
1621815260000|2021-05-24 00:14:20|6660.1|6657.3|6662.1|6659.3|6662.1|6659.3|6660.1|6657.3|1
1621815270000|2021-05-24 00:14:30|6662.2|6659.4|6662.1|6659.3|6662.2|6659.4|6662.1|6659.3|1
1621815280000|2021-05-24 00:14:40|6662.8|6658.8|6662.2|6659.4|6662.8|6659.4|6662.2|6658.8|0
1621815290000|2021-05-24 00:14:50|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|6662.7|6659.9|1
1621815300000|2021-05-24 00:15:00|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|0
1621815310000|2021-05-24 00:15:10|6662.7|6659.9|6666.2|6663.4|6667.2|6663.9|6662.7|6659.9|10
1621815320000|2021-05-24 00:15:20|6666.7|6662.7|6664.7|6661.9|6666.7|6662.9|6664.7|6661.9|7
1621815330000|2021-05-24 00:15:30|||||||||2
1621815340000|2021-05-24 00:15:40|6665.7|6662.9|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|1
1621815350000|2021-05-24 00:15:50|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|1
1621815360000|2021-05-24 00:16:00|6664.2|6661.4|6666.7|6663.9|6666.7|6663.9|6664.1|6661.3|1
1621815370000|2021-05-24 00:16:10|6665.8|6663|6665.7|6662.9|6665.8|6663|6665.7|6662.9|3
1621815380000|2021-05-24 00:16:20|6666.8|6662.8|6666.1|6663.3|6666.8|6663.3|6666.1|6662.8|0
1621815390000|2021-05-24 00:16:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621815420000|2021-05-24 00:17:00|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621815430000|2021-05-24 00:17:10|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621815450000|2021-05-24 00:17:30|6665.2|6662.4|6664.7|6661.9|6665.2|6662.4|6664.7|6661.9|4
1621815460000|2021-05-24 00:17:40|6665.3|6661.3|6664.7|6661.9|6665.3|6661.9|6664.7|6661.3|1
1621815480000|2021-05-24 00:18:00|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621815490000|2021-05-24 00:18:10|6666.7|6663.9|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|1
1621815500000|2021-05-24 00:18:20|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|0
1621815540000|2021-05-24 00:19:00|6667.3|6663.3|6667.3|6663.3|6667.3|6663.9|6666.7|6663.3|1
1621815550000|2021-05-24 00:19:10|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|0
1621815580000|2021-05-24 00:19:40|6667.2|6664.4|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|1
1621815590000|2021-05-24 00:19:50|6667.8|6663.8|6667.1|6664.3|6667.8|6664.3|6667.1|6663.8|0
1621815600000|2021-05-24 00:20:00|6666.7|6663.9|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|0
1621815610000|2021-05-24 00:20:10|6668.3|6664.3|6669.2|6666.4|6669.2|6666.4|6667.7|6664.3|2
1621815620000|2021-05-24 00:20:20|6669.1|6666.3|6668.6|6665.8|6669.1|6666.3|6668.6|6665.8|2
1621815630000|2021-05-24 00:20:30|6668.2|6665.4|6668.7|6665.9|6669.2|6666.4|6668.2|6665.4|1
1621815650000|2021-05-24 00:20:50|||||||||4
1621815660000|2021-05-24 00:21:00|||||||||1
1621815670000|2021-05-24 00:21:10|6668.8|6666|6669.2|6666.4|6669.2|6666.4|6668.8|6666|1
1621815680000|2021-05-24 00:21:20|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|1
1621815690000|2021-05-24 00:21:30|6670.4|6667.6|6671.1|6668.3|6671.2|6668.4|6670.4|6667.6|1
1621815700000|2021-05-24 00:21:40|6670.7|6667.9|6671.2|6668.4|6671.2|6668.4|6670.7|6667.9|10
1621815710000|2021-05-24 00:21:50|||||||||4
1621815720000|2021-05-24 00:22:00|||||||||1
1621815730000|2021-05-24 00:22:10|6671.1|6668.3|6670.7|6667.9|6671.1|6668.3|6670.7|6667.9|5
1621815760000|2021-05-24 00:22:40|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1621815780000|2021-05-24 00:23:00|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.6|6667.8|0
1621815790000|2021-05-24 00:23:10|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1621815800000|2021-05-24 00:23:20|6671.1|6668.3|6670.7|6667.9|6671.1|6668.3|6670.7|6667.9|2
1621815810000|2021-05-24 00:23:30|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1621815830000|2021-05-24 00:23:50|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|6670.1|6667.3|1
1621815840000|2021-05-24 00:24:00|6669.7|6666.9|6668.1|6665.3|6669.7|6666.9|6668.1|6665.3|6
1621815850000|2021-05-24 00:24:10|6668.8|6664.8|6668.7|6665.9|6668.8|6665.9|6668.7|6664.8|0
1621815870000|2021-05-24 00:24:30|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|0
1621815890000|2021-05-24 00:24:50|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|1
1621815900000|2021-05-24 00:25:00|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|1
1621815930000|2021-05-24 00:25:30|6667.1|6664.3|6666.6|6663.8|6667.7|6664.9|6666.6|6663.8|2
1621815940000|2021-05-24 00:25:40|6665.7|6662.9|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|0
1621815960000|2021-05-24 00:26:00|6666.1|6663.3|6665.7|6662.9|6666.1|6663.3|6664.7|6661.9|2
1621816010000|2021-05-24 00:26:50|6665.6|6662.8|6665.7|6662.9|6665.7|6662.9|6665.6|6662.8|1
1621816030000|2021-05-24 00:27:10|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|0
1621816070000|2021-05-24 00:27:50|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|1
1621816080000|2021-05-24 00:28:00|6666.1|6663.3|6666.1|6663.3|6667.2|6663.8|6666.1|6663.2|1
1621816100000|2021-05-24 00:28:20|6665.6|6662.8|6665.1|6662.3|6665.6|6662.8|6665.1|6662.3|0
1621816110000|2021-05-24 00:28:30|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621816130000|2021-05-24 00:28:50|6667.2|6663.2|6666.7|6663.9|6667.2|6663.9|6666.7|6663.2|1
1621816140000|2021-05-24 00:29:00|6667.2|6664.4|6668.7|6665.9|6668.7|6665.9|6667.2|6664.4|1
1621816180000|2021-05-24 00:29:40|||||||||2
1621816200000|2021-05-24 00:30:00|6669.2|6666.4|6669.2|6666.4|6669.7|6666.9|6668.7|6665.9|9
1621816220000|2021-05-24 00:30:20|6669.3|6666.5|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|0
1621816230000|2021-05-24 00:30:30|6669.3|6666.5|6671.2|6668.4|6671.2|6668.4|6669.2|6665.9|16
1621816260000|2021-05-24 00:31:00|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|7
1621816270000|2021-05-24 00:31:10|6669.7|6666.9|6669.3|6666.5|6669.7|6666.9|6668.7|6665.9|9
1621816280000|2021-05-24 00:31:20|6669.7|6666.9|6669.2|6666.4|6669.7|6666.9|6669.2|6666.4|1
1621816330000|2021-05-24 00:32:10|6668.7|6665.9|6669.2|6666.4|6669.2|6666.4|6668.7|6665.9|1
1621816340000|2021-05-24 00:32:20|6668.7|6665.9|6668.2|6665.4|6668.7|6665.9|6667.7|6664.9|3
1621816350000|2021-05-24 00:32:30|6668.7|6665.9|6668.1|6665.3|6668.7|6665.9|6668.1|6665.3|0
1621816360000|2021-05-24 00:32:40|6668.3|6664.3|6667.7|6664.9|6668.3|6664.9|6667.7|6664.3|0
1621816370000|2021-05-24 00:32:50|6667.8|6665|6668.2|6665.4|6668.2|6665.4|6667.8|6665|0
1621816380000|2021-05-24 00:33:00|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|0
1621816390000|2021-05-24 00:33:10|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|0
1621816430000|2021-05-24 00:33:50|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|22
1621816450000|2021-05-24 00:34:10|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|0
1621816470000|2021-05-24 00:34:30|6667.8|6665|6667.7|6664.9|6668.2|6665.4|6667.7|6664.9|5
1621816480000|2021-05-24 00:34:40|6668.1|6665.3|6669.7|6666.9|6669.7|6666.9|6668.1|6665.3|3
1621816490000|2021-05-24 00:34:50|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|1
1621816510000|2021-05-24 00:35:10|6669.1|6666.3|6668.2|6665.4|6669.2|6666.4|6668.2|6665.4|8
1621816520000|2021-05-24 00:35:20|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|0
1621816530000|2021-05-24 00:35:30|6667.2|6664.4|6667.2|6664.4|6667.3|6664.4|6667.2|6663.3|0
1621816560000|2021-05-24 00:36:00|6667.1|6664.3|6666.7|6663.9|6667.1|6664.3|6666.7|6663.9|0
1621816570000|2021-05-24 00:36:10|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6666.7|6663.9|0
1621816590000|2021-05-24 00:36:30|6667.7|6664.9|6667.2|6664.4|6667.7|6664.9|6667.2|6664.4|1
1621816600000|2021-05-24 00:36:40|6667.1|6664.3|6666.7|6663.9|6667.1|6664.3|6666.7|6663.9|0
1621816610000|2021-05-24 00:36:50|6666.6|6663.8|6666.1|6663.3|6666.6|6663.8|6666.1|6663.3|0
1621816620000|2021-05-24 00:37:00|6665.2|6662.4|6665.1|6662.3|6665.2|6662.4|6665.1|6662.3|0
1621816630000|2021-05-24 00:37:10|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621816640000|2021-05-24 00:37:20|6664.8|6662|6665.2|6662.4|6665.2|6662.4|6664.8|6662|0
1621816650000|2021-05-24 00:37:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621816660000|2021-05-24 00:37:40|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1621816670000|2021-05-24 00:37:50|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|1
1621816680000|2021-05-24 00:38:00|6665.3|6661.3|6664.7|6661.9|6665.3|6661.9|6664.7|6661.3|0
1621816710000|2021-05-24 00:38:30|6664.8|6662|6665.2|6662.4|6665.2|6662.4|6664.8|6662|0
1621816720000|2021-05-24 00:38:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621816750000|2021-05-24 00:39:10|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|2
1621816790000|2021-05-24 00:39:50|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621816810000|2021-05-24 00:40:10|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|0
1621816820000|2021-05-24 00:40:20|6666.3|6663.5|6668.1|6665.3|6668.1|6665.3|6666.3|6663.5|306
1621816850000|2021-05-24 00:40:50|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|0
1621816860000|2021-05-24 00:41:00|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.2|6664.4|1
1621816870000|2021-05-24 00:41:10|6668.1|6665.3|6668.1|6665.3|6668.2|6665.4|6668.1|6665.3|0
1621816880000|2021-05-24 00:41:20|6668.7|6665.9|6668.2|6665.4|6668.7|6665.9|6668.2|6665.4|3
1621816890000|2021-05-24 00:41:30|6667.7|6664.9|6666.7|6663.9|6667.7|6664.9|6666.7|6663.9|1
1621816920000|2021-05-24 00:42:00|6666.6|6663.8|6666.7|6663.9|6666.7|6663.9|6666.1|6663.3|0
1621816940000|2021-05-24 00:42:20|||||||||1
1621816960000|2021-05-24 00:42:40|6666.2|6663.4|6666.1|6663.3|6666.2|6663.4|6666.1|6663.3|1
1621816980000|2021-05-24 00:43:00|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621816990000|2021-05-24 00:43:10|6666.1|6663.3|6665.2|6662.4|6666.1|6663.3|6665.1|6662.3|2
1621817000000|2021-05-24 00:43:20|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|1
1621817040000|2021-05-24 00:44:00|6665.7|6662.9|6665.6|6662.8|6665.7|6662.9|6665.6|6662.8|0
1621817050000|2021-05-24 00:44:10|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|6664.2|6661.4|0
1621817100000|2021-05-24 00:45:00|6664.7|6661.9|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1621817110000|2021-05-24 00:45:10|6664.7|6661.9|6665.7|6662.9|6665.7|6662.9|6664.7|6661.9|1
1621817130000|2021-05-24 00:45:30|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621817160000|2021-05-24 00:46:00|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|0
1621817170000|2021-05-24 00:46:10|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621817200000|2021-05-24 00:46:40|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|6664.7|6661.9|2
1621817210000|2021-05-24 00:46:50|6665.1|6662.3|6666.7|6663.9|6668.8|6663.9|6665.1|6658.8|44
1621817220000|2021-05-24 00:47:00|6666.2|6663.4|6666.2|6663.4|6666.7|6663.9|6666.2|6663.4|4
1621817230000|2021-05-24 00:47:10|||||||||1
1621817240000|2021-05-24 00:47:20|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621817250000|2021-05-24 00:47:30|6665.8|6663|6666.2|6663.4|6666.2|6663.4|6665.8|6663|0
1621817270000|2021-05-24 00:47:50|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|2
1621817280000|2021-05-24 00:48:00|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621817310000|2021-05-24 00:48:30|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|0
1621817330000|2021-05-24 00:48:50|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|2
1621817350000|2021-05-24 00:49:10|6665.7|6662.9|6665.2|6662.4|6665.7|6662.9|6665.2|6662.4|1
1621817370000|2021-05-24 00:49:30|6665.7|6662.9|6666.7|6663.9|6666.7|6663.9|6665.7|6662.9|0
1621817380000|2021-05-24 00:49:40|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|0
1621817390000|2021-05-24 00:49:50|6667.2|6664.4|6666.7|6663.9|6667.2|6664.4|6666.7|6663.9|3
1621817400000|2021-05-24 00:50:00|6667.2|6664.4|6667.7|6664.9|6668.3|6664.9|6667.2|6664.3|1
1621817410000|2021-05-24 00:50:10|6667.2|6664.4|6668.1|6665.3|6668.2|6665.4|6667.2|6664.4|1
1621817420000|2021-05-24 00:50:20|6668.2|6665.4|6667.2|6664.4|6668.2|6665.4|6667.2|6664.4|4
1621817430000|2021-05-24 00:50:30|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|6666.7|6663.9|1
1621817440000|2021-05-24 00:50:40|6666.2|6663.4|6666.7|6663.9|6667.2|6664.4|6666.2|6663.4|2
1621817450000|2021-05-24 00:50:50|6666.1|6663.3|6665.1|6662.3|6666.1|6663.3|6665.1|6662.3|2
1621817460000|2021-05-24 00:51:00|6664.6|6661.8|6665.7|6662.9|6665.7|6662.9|6664.6|6661.8|1
1621817470000|2021-05-24 00:51:10|6665.6|6662.8|6666.7|6663.9|6666.7|6663.9|6665.1|6662.3|0
1621817480000|2021-05-24 00:51:20|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|0
1621817510000|2021-05-24 00:51:50|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|1
1621817520000|2021-05-24 00:52:00|6665.7|6662.9|6665.1|6662.3|6665.7|6662.9|6665.1|6662.3|3
1621817530000|2021-05-24 00:52:10|6665.2|6662.4|6666.1|6663.3|6666.1|6663.3|6665.2|6662.4|2
1621817540000|2021-05-24 00:52:20|6666.2|6663.4|6667.1|6664.3|6667.2|6664.4|6666.2|6663.4|3
1621817550000|2021-05-24 00:52:30|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.1|6664.3|1
1621817560000|2021-05-24 00:52:40|6667.1|6664.3|6666.1|6663.3|6667.1|6664.3|6666.1|6663.3|0
1621817580000|2021-05-24 00:53:00|6665.7|6662.9|6667.1|6664.3|6667.6|6664.8|6665.7|6662.9|1
1621817600000|2021-05-24 00:53:20|6667.2|6664.4|6669.1|6666.3|6669.1|6666.3|6667.2|6664.4|3
1621817610000|2021-05-24 00:53:30|6669|6666.2|6667.2|6664.4|6669|6666.2|6667.1|6664.3|1
1621817620000|2021-05-24 00:53:40|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|6667.7|6664.9|0
1621817640000|2021-05-24 00:54:00|6668.6|6665.8|6668.2|6665.4|6668.7|6665.9|6668.2|6665.4|3
1621817650000|2021-05-24 00:54:10|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|6668.7|6665.9|0
1621817660000|2021-05-24 00:54:20|6669.2|6666.4|6668.7|6665.9|6669.2|6666.4|6668.7|6665.9|0
1621817670000|2021-05-24 00:54:30|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|6668.2|6665.4|0
1621817680000|2021-05-24 00:54:40|6669.1|6666.3|6668.7|6665.9|6669.2|6666.4|6668.7|6665.9|1
1621817690000|2021-05-24 00:54:50|6668.6|6665.8|6668.7|6665.9|6668.7|6665.9|6668.2|6665.4|0
1621817700000|2021-05-24 00:55:00|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|0
1621817710000|2021-05-24 00:55:10|6668.7|6665.9|6667.7|6664.9|6668.7|6665.9|6667.7|6664.9|2
1621817740000|2021-05-24 00:55:40|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|6667.2|6664.4|0
1621817750000|2021-05-24 00:55:50|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|6667.1|6664.3|1
1621817760000|2021-05-24 00:56:00|6666.7|6663.9|6667.7|6664.9|6667.7|6664.9|6666.7|6663.9|3
1621817770000|2021-05-24 00:56:10|6668.2|6665.4|6668.1|6665.3|6668.7|6665.9|6668.1|6665.3|1
1621817780000|2021-05-24 00:56:20|6666.6|6663.8|6666.2|6663.4|6666.6|6663.8|6666.1|6663.3|2
1621817790000|2021-05-24 00:56:30|6665.3|6662.5|6666.1|6663.3|6666.1|6663.3|6665.2|6662.4|1
1621817800000|2021-05-24 00:56:40|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|6666.2|6663.4|0
1621817840000|2021-05-24 00:57:20|6667.1|6664.3|6667.2|6664.4|6667.2|6664.4|6667.1|6664.3|2
1621817850000|2021-05-24 00:57:30|6666.7|6663.9|6666.1|6663.3|6666.7|6663.9|6665.7|6662.9|5
1621817870000|2021-05-24 00:57:50|6665.7|6662.9|6666.2|6663.4|6666.2|6663.4|6665.7|6662.9|0
1621817880000|2021-05-24 00:58:00|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|1
1621817890000|2021-05-24 00:58:10|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.1|6662.3|2
1621817900000|2021-05-24 00:58:20|6665.7|6662.9|6666.1|6663.3|6666.2|6663.4|6665.7|6662.9|1
1621817920000|2021-05-24 00:58:40|6665.2|6662.4|6665.1|6662.3|6665.2|6662.4|6665.1|6662.3|1
1621817930000|2021-05-24 00:58:50|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621817940000|2021-05-24 00:59:00|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|6666.1|6663.3|0
1621817950000|2021-05-24 00:59:10|6665.6|6662.8|6665.1|6662.3|6665.6|6662.8|6665.1|6662.3|0
1621817960000|2021-05-24 00:59:20|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|0
1621817970000|2021-05-24 00:59:30|6666.1|6663.3|6666.1|6663.3|6666.2|6663.4|6666.1|6663.3|0
1621818000000|2021-05-24 01:00:00|6665.1|6662.3|6664.6|6661.8|6665.2|6662.4|6664.6|6661.8|1
1621818010000|2021-05-24 01:00:10|6664.7|6661.9|6661.2|6658.4|6664.7|6661.9|6661.1|6658.3|6
1621818020000|2021-05-24 01:00:20|6662.1|6659.3|6662.2|6659.4|6663.2|6660.4|6662.1|6659.3|3
1621818030000|2021-05-24 01:00:30|6663.1|6660.3|6664.1|6661.3|6664.6|6661.8|6663.1|6660.3|2
1621818040000|2021-05-24 01:00:40|6664.2|6661.4|6668.2|6665.4|6668.7|6665.9|6664.2|6661.4|19
1621818050000|2021-05-24 01:00:50|6668.8|6664.8|6667.1|6664.3|6668.8|6665.4|6667.1|6664.3|0
1621818060000|2021-05-24 01:01:00|6666.7|6663.9|6666.2|6663.4|6667.2|6664.4|6666.1|6663.3|1
1621818070000|2021-05-24 01:01:10|6666.7|6663.9|6669.2|6666.4|6669.6|6666.8|6666.7|6663.9|13
1621818080000|2021-05-24 01:01:20|6669.1|6666.3|6668.7|6665.9|6669.2|6666.4|6668.7|6665.9|5
1621818090000|2021-05-24 01:01:30|6668.2|6665.4|6669.2|6666.4|6670.1|6667.3|6668.2|6665.4|0
1621818100000|2021-05-24 01:01:40|6669.7|6666.9|6670.3|6667.5|6670.7|6667.9|6669.7|6666.9|5
1621818110000|2021-05-24 01:01:50|6670.7|6667.9|6670.2|6667.4|6670.7|6667.9|6669.7|6666.9|1
1621818120000|2021-05-24 01:02:00|6669.7|6666.9|6678.1|6675.3|6678.7|6675.9|6669.7|6666.9|84
1621818130000|2021-05-24 01:02:10|6678.2|6675.4|6679.7|6676.9|6680.2|6677.4|6678.1|6675.3|17
1621818140000|2021-05-24 01:02:20|6680.1|6677.3|6681.2|6678.4|6681.2|6678.4|6679.1|6676.3|41
1621818150000|2021-05-24 01:02:30|6681.7|6678.9|6684.1|6681.3|6684.2|6681.4|6681.7|6678.9|29
1621818160000|2021-05-24 01:02:40|6683.7|6680.9|6682.2|6679.4|6683.7|6680.9|6681.2|6678.4|11
1621818170000|2021-05-24 01:02:50|6683.2|6680.4|6681.7|6678.9|6683.2|6680.4|6681.2|6678.4|0
1621818180000|2021-05-24 01:03:00|6681.8|6679|6681.2|6678.4|6682.1|6679.3|6681.2|6678.4|7
1621818190000|2021-05-24 01:03:10|6681.1|6678.3|6677.7|6674.9|6681.1|6678.3|6677.7|6674.9|15
1621818210000|2021-05-24 01:03:30|6677.2|6674.4|6677.1|6674.3|6679.8|6676.3|6677.1|6674.3|1
1621818220000|2021-05-24 01:03:40|6676.6|6673.8|6675.6|6672.8|6676.7|6673.9|6675.6|6672.8|0
1621818230000|2021-05-24 01:03:50|6676.2|6673.4|6673.2|6670.4|6676.2|6673.4|6672.7|6669.9|10
1621818240000|2021-05-24 01:04:00|6673.7|6670.9|6673.2|6670.4|6674.6|6671.8|6673.2|6670.4|3
1621818250000|2021-05-24 01:04:10|6673.6|6670.8|6674.1|6671.3|6675.2|6671.9|6672.8|6670|1
1621818260000|2021-05-24 01:04:20|6673.1|6670.3|6670.7|6667.9|6673.1|6670.3|6670.7|6667.9|1
1621818270000|2021-05-24 01:04:30|6670.6|6667.8|6669.2|6666.4|6670.6|6667.8|6668.7|6665.9|6
1621818280000|2021-05-24 01:04:40|6669.1|6666.3|6664.7|6661.9|6669.1|6666.3|6664.7|6661.9|6
1621818290000|2021-05-24 01:04:50|6665.7|6662.9|6666.1|6663.3|6666.7|6663.9|6663.7|6660.9|20
1621818300000|2021-05-24 01:05:00|6666.2|6663.4|6663.2|6660.4|6667.7|6664.9|6662.7|6659.9|13
1621818310000|2021-05-24 01:05:10|6663.1|6660.3|6663.1|6660.3|6663.2|6660.4|6662.2|6659.4|0
1621818320000|2021-05-24 01:05:20|6663.2|6660.4|6662.6|6659.8|6664.2|6661.4|6662.6|6659.8|4
1621818330000|2021-05-24 01:05:30|6661.7|6658.9|6664.1|6661.3|6664.1|6661.3|6661.7|6658.9|8
1621818340000|2021-05-24 01:05:40|6664.5|6661.7|6663.6|6660.8|6664.5|6661.7|6662.7|6659.9|1
1621818350000|2021-05-24 01:05:50|6663.1|6660.3|6662.1|6659.3|6663.1|6660.3|6662.1|6659.3|1
1621818360000|2021-05-24 01:06:00|6661.7|6658.9|6660.7|6657.9|6661.7|6658.9|6659.1|6655.8|8
1621818370000|2021-05-24 01:06:10|6660.6|6657.8|6659.6|6656.8|6660.6|6657.8|6659.1|6656.3|1
1621818380000|2021-05-24 01:06:20|6659.1|6656.3|6657.6|6654.8|6659.7|6656.3|6655.6|6652.8|11
1621818390000|2021-05-24 01:06:30|6657.7|6654.9|6654.2|6651.4|6659.5|6656.7|6654.1|6651.3|16
1621818400000|2021-05-24 01:06:40|6655.1|6652.3|6656.7|6653.9|6657.1|6654.3|6655.1|6652.2|3
1621818410000|2021-05-24 01:06:50|6656.6|6653.8|6656.7|6653.9|6656.7|6653.9|6655.7|6652.9|2
1621818420000|2021-05-24 01:07:00|6657.6|6654.8|6658.2|6655.4|6658.2|6655.4|6657.6|6654.8|2
1621818430000|2021-05-24 01:07:10|6658.1|6655.3|6658.2|6655.4|6658.7|6655.9|6657.1|6654.2|25
1621818440000|2021-05-24 01:07:20|6659.7|6656.9|6653.7|6650.9|6659.7|6656.9|6653.7|6650.9|15
1621818450000|2021-05-24 01:07:30|6653.2|6650.4|6658.2|6655.4|6658.2|6655.4|6653.2|6650.4|7
1621818460000|2021-05-24 01:07:40|6658.7|6655.9|6657.6|6654.8|6658.7|6655.9|6656.7|6653.9|2
1621818470000|2021-05-24 01:07:50|6657.1|6654.3|6656.7|6653.9|6657.1|6654.3|6654.2|6651.4|8
1621818480000|2021-05-24 01:08:00|6656.6|6653.8|6657.1|6654.3|6657.2|6654.4|6655.7|6652.9|2
1621818490000|2021-05-24 01:08:10|6657.2|6654.4|6658.7|6655.9|6658.7|6655.9|6657.2|6654.4|1
1621818500000|2021-05-24 01:08:20|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|0
1621818510000|2021-05-24 01:08:30|6659.1|6656.3|6659.7|6656.9|6661.8|6658.9|6659.1|6656.3|13
1621818520000|2021-05-24 01:08:40|6660.2|6657.4|6661.1|6658.3|6661.2|6658.4|6660.2|6657.4|2
1621818530000|2021-05-24 01:08:50|6661.8|6657.8|6662.6|6659.8|6662.6|6659.8|6661.7|6657.8|0
1621818540000|2021-05-24 01:09:00|6662.2|6658.2|6660.2|6657.4|6662.2|6658.4|6660.2|6657.4|0
1621818550000|2021-05-24 01:09:10|6660.3|6657.5|6662.1|6659.3|6662.2|6659.4|6660.3|6657.5|0
1621818560000|2021-05-24 01:09:20|6662.2|6658.2|6660.7|6657.9|6662.2|6658.9|6660.1|6657.3|10
1621818570000|2021-05-24 01:09:30|6661.6|6658.8|6662.7|6659.9|6662.7|6659.9|6661.6|6658.8|3
1621818580000|2021-05-24 01:09:40|6663.7|6660.9|6663.6|6660.8|6664.6|6661.8|6663.6|6660.8|0
1621818590000|2021-05-24 01:09:50|6663.2|6660.4|6664.2|6661.4|6664.2|6661.4|6663.2|6660.4|0
1621818600000|2021-05-24 01:10:00|6664.7|6661.9|6664.1|6661.3|6664.7|6661.9|6664.1|6661.3|1
1621818610000|2021-05-24 01:10:10|6664.7|6661.9|6665.8|6661.8|6665.8|6662.3|6664.7|6661.8|0
1621818620000|2021-05-24 01:10:20|6665.1|6662.3|6665.2|6662.4|6665.2|6662.4|6665.1|6662.3|0
1621818630000|2021-05-24 01:10:30|6666.1|6663.3|6666.2|6663.4|6666.2|6663.4|6666.1|6663.3|0
1621818640000|2021-05-24 01:10:40|6666.7|6663.9|6668.1|6665.3|6668.2|6665.4|6666.7|6663.9|2
1621818650000|2021-05-24 01:10:50|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|6667.6|6664.8|0
1621818660000|2021-05-24 01:11:00|6667.1|6664.3|6669.6|6666.8|6669.6|6666.8|6667.1|6664.3|4
1621818670000|2021-05-24 01:11:10|6668.7|6665.9|6669.2|6666.4|6670.2|6666.9|6668.7|6665.3|10
1621818680000|2021-05-24 01:11:20|6668.7|6665.9|6670.6|6667.8|6670.7|6667.9|6668.7|6665.9|5
1621818690000|2021-05-24 01:11:30|6670.1|6667.3|6668.7|6665.9|6670.1|6667.3|6668.7|6665.9|0
1621818700000|2021-05-24 01:11:40|6669.7|6666.9|6671.2|6668.4|6671.2|6668.4|6669.7|6666.9|2
1621818710000|2021-05-24 01:11:50|6671.7|6668.9|6672.7|6669.9|6672.7|6669.9|6671.7|6668.9|0
1621818720000|2021-05-24 01:12:00|6673.1|6670.3|6673.6|6670.8|6675.1|6672.3|6672.7|6669.9|13
1621818730000|2021-05-24 01:12:10|6672.7|6669.9|6673.7|6670.9|6673.7|6670.9|6672.7|6669.3|2
1621818740000|2021-05-24 01:12:20|6673.6|6670.8|6673.7|6670.9|6674.6|6671.8|6672.7|6669.9|5
1621818750000|2021-05-24 01:12:30|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|0
1621818760000|2021-05-24 01:12:40|6673.1|6670.3|6675.7|6672.9|6676.6|6673.8|6672.7|6669.9|1
1621818770000|2021-05-24 01:12:50|6674.7|6671.9|6674.2|6671.4|6675.2|6671.9|6673.7|6670.9|0
1621818780000|2021-05-24 01:13:00|6674.3|6671.5|6675.1|6672.3|6675.2|6672.4|6674.3|6671.5|0
1621818790000|2021-05-24 01:13:10|6675.2|6672.4|6676.7|6673.9|6677.7|6674.9|6675.2|6672.4|4
1621818800000|2021-05-24 01:13:20|6677.7|6674.9|6677.2|6674.4|6677.7|6674.9|6676.7|6673.9|0
1621818810000|2021-05-24 01:13:30|6676.2|6673.4|6676.1|6673.3|6676.2|6673.4|6676.1|6673.3|2
1621818820000|2021-05-24 01:13:40|6675.7|6672.9|6676.2|6673.4|6676.2|6673.4|6675.2|6672.4|1
1621818830000|2021-05-24 01:13:50|6676.7|6673.9|6679.7|6676.9|6679.7|6676.9|6676.7|6673.9|2
1621818840000|2021-05-24 01:14:00|6678.2|6675.4|6679.2|6676.4|6680.2|6677.4|6678.2|6675.4|4
1621818850000|2021-05-24 01:14:10|6679.1|6676.3|6678.1|6675.3|6679.1|6676.3|6677.7|6674.9|2
1621818860000|2021-05-24 01:14:20|6677.7|6674.9|6678.2|6675.4|6679.1|6676.3|6677.7|6674.9|2
1621818870000|2021-05-24 01:14:30|6677.7|6674.9|6679.1|6676.3|6679.1|6676.3|6677.7|6674.9|2
1621818880000|2021-05-24 01:14:40|6678.6|6675.8|6677.1|6674.3|6679.2|6676.4|6677.1|6674.3|4
1621818890000|2021-05-24 01:14:50|6676.2|6673.4|6677.2|6674.4|6677.2|6674.4|6675.7|6672.9|1
1621818900000|2021-05-24 01:15:00|6676.2|6673.4|6675.7|6672.9|6676.2|6673.4|6675.6|6672.8|6
1621818910000|2021-05-24 01:15:10|6676.2|6673.4|6673.7|6670.9|6676.2|6673.4|6673.7|6670.9|0
1621818920000|2021-05-24 01:15:20|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6673.7|6670.9|2
1621818930000|2021-05-24 01:15:30|6674.2|6671.4|6672.1|6669.3|6674.2|6671.4|6672.1|6669.2|0
1621818940000|2021-05-24 01:15:40|6671.8|6667.8|6669.6|6666.8|6671.8|6668.4|6669.6|6666.2|38
1621818950000|2021-05-24 01:15:50|6669.7|6666.9|6670|6667.2|6672.6|6669.8|6669.7|6666.7|5
1621818960000|2021-05-24 01:16:00|6669.6|6666.8|6669.1|6666.3|6670.7|6667.3|6669.1|6666.3|2
1621818970000|2021-05-24 01:16:10|6669|6666.2|6669.2|6666.4|6669.2|6666.4|6669|6666.2|21
1621818980000|2021-05-24 01:16:20|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|6669.1|6666.3|0
1621818990000|2021-05-24 01:16:30|6667.6|6665.1|6667.6|6664.8|6667.6|6665.1|6667.6|6664.8|0
1621819000000|2021-05-24 01:16:40|6667.7|6664.9|6668.2|6665.4|6668.2|6665.4|6667.7|6664.9|0
1621819010000|2021-05-24 01:16:50|6669.6|6666.8|6671.6|6668.8|6671.6|6668.8|6669.6|6666.8|6
1621819020000|2021-05-24 01:17:00|6671.7|6668.9|6670.6|6667.8|6671.7|6668.9|6670.2|6667.4|25
1621819030000|2021-05-24 01:17:10|6670.5|6667.7|6669.7|6666.9|6670.5|6667.7|6669.3|6666.5|0
1621819040000|2021-05-24 01:17:20|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|6669.2|6666.4|1
1621819050000|2021-05-24 01:17:30|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|0
1621819060000|2021-05-24 01:17:40|6669.2|6666.4|6670.1|6667.3|6670.1|6667.3|6669.1|6666.3|3
1621819070000|2021-05-24 01:17:50|6671.1|6668.3|6672.7|6669.9|6672.7|6669.9|6671.1|6668.3|8
1621819080000|2021-05-24 01:18:00|6672.6|6669.8|6673.7|6670.9|6673.7|6670.9|6672.6|6669.8|0
1621819090000|2021-05-24 01:18:10|6674.6|6671.8|6675.1|6672.3|6675.1|6672.3|6674.6|6671.8|2
1621819100000|2021-05-24 01:18:20|6674.6|6671.8|6675.6|6672.8|6677.8|6674.9|6674.1|6671.3|10
1621819110000|2021-05-24 01:18:30|6675.8|6671.8|6675.1|6672.3|6676.1|6673.3|6675.1|6671.8|7
1621819120000|2021-05-24 01:18:40|6675|6672.2|6676.1|6673.3|6677.6|6674.8|6674.1|6671.3|4
1621819130000|2021-05-24 01:18:50|6675.7|6672.9|6676.1|6673.3|6677.2|6673.9|6675.7|6672.9|5
1621819140000|2021-05-24 01:19:00|6676.8|6672.8|6675.7|6672.9|6676.8|6673.9|6675.7|6672.8|2
1621819150000|2021-05-24 01:19:10|6676.6|6673.8|6676.6|6673.8|6676.6|6673.8|6675.7|6672.9|0
1621819160000|2021-05-24 01:19:20|6676.2|6672.2|6676.7|6673.9|6676.7|6673.9|6675.7|6672.2|2
1621819180000|2021-05-24 01:19:40|||||||||6
1621819190000|2021-05-24 01:19:50|6677.2|6674.4|6678.2|6675.4|6679.2|6676.4|6677.2|6674.4|4
1621819210000|2021-05-24 01:20:10|6678.1|6675.3|6676.7|6673.9|6678.1|6675.3|6676.7|6673.9|4
1621819220000|2021-05-24 01:20:20|6676.3|6672.3|6674.7|6671.9|6676.3|6672.9|6674.7|6671.9|8
1621819230000|2021-05-24 01:20:30|6674.1|6671.3|6672.1|6669.3|6674.2|6671.4|6672.1|6669.3|11
1621819240000|2021-05-24 01:20:40|6672.7|6669.9|6672.6|6669.8|6674.1|6671.3|6672.6|6669.8|2
1621819250000|2021-05-24 01:20:50|6672.8|6668.8|6672.7|6669.9|6672.8|6669.9|6672.7|6668.8|0
1621819260000|2021-05-24 01:21:00|6673.8|6669.8|6673.7|6670.9|6673.8|6670.9|6673.7|6669.8|1
1621819270000|2021-05-24 01:21:10|6674.1|6671.3|6675.7|6672.9|6675.7|6672.9|6674.1|6671.3|4
1621819280000|2021-05-24 01:21:20|6675.6|6672.8|6673.1|6670.3|6675.6|6672.8|6672.7|6669.9|4
1621819290000|2021-05-24 01:21:30|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|0
1621819300000|2021-05-24 01:21:40|6673.2|6670.4|6674.1|6671.3|6675.2|6672.4|6673.2|6670.2|2
1621819310000|2021-05-24 01:21:50|6673.1|6670.3|6672.1|6669.3|6673.1|6670.3|6672.1|6669.3|1
1621819320000|2021-05-24 01:22:00|6672.7|6669.9|6672.7|6669.9|6673.2|6670.4|6672.7|6669.9|1
1621819340000|2021-05-24 01:22:20|6672.6|6669.8|6669.7|6666.9|6672.6|6669.8|6669.6|6666.8|2
1621819350000|2021-05-24 01:22:30|6669.6|6666.8|6665.7|6662.9|6669.6|6666.8|6665.7|6662.9|8
1621819360000|2021-05-24 01:22:40|6666.2|6662.2|6665.1|6662.3|6666.2|6662.9|6664.1|6661.3|3
1621819370000|2021-05-24 01:22:50|6664.1|6661.3|6661.2|6658.4|6664.1|6661.3|6660.1|6657.2|10
1621819380000|2021-05-24 01:23:00|6662.1|6659.3|6660.7|6657.9|6662.1|6659.3|6660.6|6657.8|11
1621819390000|2021-05-24 01:23:10|6661.1|6658.3|6659.6|6656.8|6661.1|6658.3|6658.7|6655.2|26
1621819400000|2021-05-24 01:23:20|6659.1|6656.3|6657.7|6654.9|6659.2|6656.4|6657.6|6654.8|24
1621819410000|2021-05-24 01:23:30|6657.6|6654.8|6657.6|6654.8|6658.7|6655.9|6657.1|6653.8|19
1621819420000|2021-05-24 01:23:40|6657.1|6654.3|6655.7|6652.9|6658|6655.2|6655.7|6652.9|6
1621819430000|2021-05-24 01:23:50|6656.3|6652.3|6656.2|6653.4|6656.3|6653.4|6655.7|6652.3|2
1621819440000|2021-05-24 01:24:00|6656.7|6653.9|6654.2|6651.4|6656.7|6653.9|6653.7|6650.9|19
1621819450000|2021-05-24 01:24:10|6654.7|6651.9|6654.2|6651.4|6654.7|6651.9|6653.7|6650.9|6
1621819460000|2021-05-24 01:24:20|6654.1|6651.3|6654.6|6651.8|6655.2|6652.4|6653.7|6650.9|6
1621819470000|2021-05-24 01:24:30|6654.2|6651.4|6656.2|6653.4|6656.7|6653.9|6653.1|6650.3|14
1621819480000|2021-05-24 01:24:40|6655.7|6652.9|6655.2|6652.4|6656.2|6653.4|6654.7|6651.9|1
1621819490000|2021-05-24 01:24:50|6656.2|6653.4|6656.2|6653.4|6656.2|6653.4|6655.7|6652.9|1
1621819500000|2021-05-24 01:25:00|6655.7|6652.9|6656.6|6653.8|6656.7|6653.9|6653.2|6650.3|8
1621819510000|2021-05-24 01:25:10|6655.7|6652.9|6657.7|6654.9|6657.7|6654.9|6655.7|6652.9|4
1621819520000|2021-05-24 01:25:20|6658.2|6655.4|6658.7|6655.9|6660.1|6657.3|6658.2|6655.4|3
1621819530000|2021-05-24 01:25:30|6659.1|6656.3|6660.6|6657.8|6660.7|6657.9|6659.1|6656.3|5
1621819540000|2021-05-24 01:25:40|6659.6|6656.8|6659|6656.2|6659.6|6656.8|6658.6|6655.8|3
1621819550000|2021-05-24 01:25:50|6658.7|6655.9|6655.7|6652.9|6659.5|6656.7|6655.7|6652.9|3
1621819560000|2021-05-24 01:26:00|6656.1|6653.3|6656.2|6653.4|6656.7|6653.9|6655.6|6652.8|9
1621819570000|2021-05-24 01:26:10|6656.8|6654|6655.7|6652.9|6657.7|6654.9|6655.6|6652.8|4
1621819580000|2021-05-24 01:26:20|6655.6|6652.8|6653.7|6650.9|6655.6|6652.8|6653.1|6649.8|19
1621819590000|2021-05-24 01:26:30|6654.7|6651.9|6654.7|6651.9|6656.2|6652.9|6654.6|6651.8|0
1621819600000|2021-05-24 01:26:40|6654.6|6651.8|6654.1|6651.3|6654.6|6651.8|6654.1|6651.3|3
1621819620000|2021-05-24 01:27:00|6653.7|6650.9|6653.1|6650.3|6653.7|6650.9|6653.1|6650.3|0
1621819630000|2021-05-24 01:27:10|6653.6|6650.8|6653.1|6650.3|6654.2|6651.4|6653.1|6650.3|1
1621819640000|2021-05-24 01:27:20|6652.1|6649.3|6653.7|6650.9|6654.2|6651.4|6650.7|6647.9|4
1621819650000|2021-05-24 01:27:30|6653.6|6650.8|6653.6|6650.8|6653.7|6650.9|6653.1|6650.3|0
1621819660000|2021-05-24 01:27:40|6653.2|6650.4|6655.1|6652.3|6655.7|6652.9|6653.2|6650.4|0
1621819670000|2021-05-24 01:27:50|6655.7|6652.9|6656.2|6653.4|6656.2|6653.4|6655.7|6652.9|1
1621819680000|2021-05-24 01:28:00|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|1
1621819690000|2021-05-24 01:28:10|6657.6|6654.8|6657.1|6654.3|6657.6|6654.8|6655.7|6652.9|2
1621819700000|2021-05-24 01:28:20|6657.2|6654.4|6658.1|6655.3|6658.6|6655.8|6657.2|6654.4|4
1621819710000|2021-05-24 01:28:30|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|6657.7|6654.9|0
1621819720000|2021-05-24 01:28:40|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|0
1621819730000|2021-05-24 01:28:50|6658.2|6655.4|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|2
1621819740000|2021-05-24 01:29:00|6659.7|6656.9|6661.1|6658.3|6661.2|6658.4|6659.7|6656.9|1
1621819750000|2021-05-24 01:29:10|6660.6|6657.8|6661.2|6658.4|6661.2|6658.4|6660.1|6657.3|3
1621819760000|2021-05-24 01:29:20|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|6661.1|6658.3|0
1621819770000|2021-05-24 01:29:30|6661.7|6658.9|6661.7|6658.9|6662.7|6659.9|6661.7|6658.9|6
1621819780000|2021-05-24 01:29:40|6661.2|6658.4|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|0
1621819790000|2021-05-24 01:29:50|6662.2|6659.4|6661.1|6658.3|6662.2|6659.4|6661.1|6658.3|1
1621819800000|2021-05-24 01:30:00|6661.2|6658.4|6659.7|6656.9|6661.2|6658.4|6659.7|6656.8|12
1621819810000|2021-05-24 01:30:10|6660.2|6657.4|6660.1|6657.3|6660.2|6657.4|6660.1|6657.3|0
1621819820000|2021-05-24 01:30:20|6660.2|6657.4|6661.2|6658.4|6661.2|6658.4|6660.2|6657.4|3
1621819830000|2021-05-24 01:30:30|6662.2|6659.4|6663.2|6660.4|6663.2|6660.4|6662.2|6659.4|1
1621819840000|2021-05-24 01:30:40|6663.1|6660.3|6662.7|6659.9|6663.1|6660.3|6662.2|6659.4|2
1621819850000|2021-05-24 01:30:50|6663.2|6660.4|6663.7|6660.9|6663.7|6660.9|6663.2|6660.4|1
1621819860000|2021-05-24 01:31:00|6663.2|6660.4|6663.7|6660.9|6663.7|6660.9|6661.7|6658.9|10
1621819870000|2021-05-24 01:31:10|6663.1|6660.3|6664.7|6661.9|6664.7|6661.9|6663.1|6660.3|13
1621819880000|2021-05-24 01:31:20|6665.2|6662.4|6664.2|6661.4|6665.7|6662.9|6663.7|6660.9|2
1621819890000|2021-05-24 01:31:30|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|6663.7|6660.9|1
1621819900000|2021-05-24 01:31:40|6663.2|6660.4|6663.2|6660.4|6663.2|6660.4|6663.1|6660.3|2
1621819910000|2021-05-24 01:31:50|6663.8|6659.8|6663.8|6661|6663.8|6661|6663.2|6659.8|5
1621819920000|2021-05-24 01:32:00|6664.7|6661.9|6664.1|6661.3|6664.9|6661.9|6664.1|6660.9|6
1621819930000|2021-05-24 01:32:10|6664.2|6661.4|6664.7|6661.9|6665.2|6662.4|6663.7|6660.9|26
1621819940000|2021-05-24 01:32:20|||||||||1
1621819950000|2021-05-24 01:32:30|6665.2|6662.4|6665.2|6662.4|6665.2|6662.4|6664.7|6661.9|0
1621819960000|2021-05-24 01:32:40|6665.3|6662.5|6667.2|6664.4|6667.2|6664.4|6665.3|6662.5|17
1621819970000|2021-05-24 01:32:50|6668.1|6665.3|6668.7|6665.9|6669.7|6666.9|6667.7|6664.9|15
1621819980000|2021-05-24 01:33:00|6669.2|6666.4|6669.7|6666.9|6670.2|6667.4|6669.2|6666.4|17
1621819990000|2021-05-24 01:33:10|6669.2|6666.4|6671.3|6668.5|6671.7|6668.9|6669.2|6666.4|1
1621820000000|2021-05-24 01:33:20|6671.7|6668.9|6672.2|6669.4|6673.2|6670.4|6671.7|6668.9|4
1621820010000|2021-05-24 01:33:30|6671.2|6668.4|6672.2|6669.4|6672.2|6669.4|6671.2|6668.4|3
1621820020000|2021-05-24 01:33:40|6671.1|6668.3|6669.2|6666.4|6671.1|6668.3|6669.1|6666.3|35
1621820040000|2021-05-24 01:34:00|6669.7|6666.9|6669.1|6666.3|6671.2|6668.4|6669.1|6666.3|9
1621820050000|2021-05-24 01:34:10|6669|6666.2|6667.2|6664.4|6669|6666.2|6667.1|6663.8|0
1621820060000|2021-05-24 01:34:20|6667.1|6664.3|6665.7|6662.9|6667.1|6664.3|6665.7|6662.9|0
1621820070000|2021-05-24 01:34:30|6666.8|6662.8|6670.7|6667.9|6671.2|6668.4|6666.1|6662.8|16
1621820080000|2021-05-24 01:34:40|6669.7|6666.9|6669.1|6666.3|6670.2|6667.4|6668.7|6665.9|0
1621820090000|2021-05-24 01:34:50|6668.8|6664.8|6670.7|6667.9|6670.7|6667.9|6668.2|6664.8|0
1621820100000|2021-05-24 01:35:00|6668.7|6665.9|6670.2|6667.4|6670.7|6667.9|6668.7|6665.9|15
1621820110000|2021-05-24 01:35:10|6670.7|6667.9|6671.7|6668.9|6672.8|6669.9|6669.7|6666.9|11
1621820120000|2021-05-24 01:35:20|6671.6|6668.8|6670.7|6667.9|6672.2|6669.4|6670.7|6667.3|21
1621820130000|2021-05-24 01:35:30|6669.7|6666.9|6670.7|6667.9|6671.2|6668.4|6669.7|6666.9|13
1621820140000|2021-05-24 01:35:40|6670.6|6667.8|6672.2|6669.4|6673.2|6670.4|6669.2|6666.4|15
1621820150000|2021-05-24 01:35:50|6671.2|6668.4|6672.7|6669.9|6673.2|6670.4|6671.2|6667.8|26
1621820160000|2021-05-24 01:36:00|6672.2|6669.4|6672.7|6669.9|6673.2|6670.4|6672.2|6669.4|29
1621820170000|2021-05-24 01:36:10|6671.7|6668.9|6672.7|6669.9|6673.2|6670.4|6670.7|6667.9|6
1621820180000|2021-05-24 01:36:20|6672.6|6669.8|6672.2|6669.4|6672.6|6669.8|6670.6|6667.8|8
1621820190000|2021-05-24 01:36:30|6673.1|6670.3|6676.2|6673.4|6676.7|6673.9|6673.1|6670.3|36
1621820200000|2021-05-24 01:36:40|6674.7|6671.9|6676.2|6673.4|6676.2|6673.4|6674.2|6671.4|302
1621820210000|2021-05-24 01:36:50|6676.1|6673.3|6678.7|6675.9|6679.6|6676.8|6675.6|6672.8|42
1621820220000|2021-05-24 01:37:00|6678.6|6675.8|6674.7|6671.9|6678.6|6675.8|6674.7|6671.9|1
1621820230000|2021-05-24 01:37:10|6675.2|6672.4|6675.7|6672.9|6677.1|6674.3|6674.2|6671.4|8
1621820240000|2021-05-24 01:37:20|6676.6|6673.8|6675.7|6672.9|6677.2|6674.4|6675.7|6672.9|7
1621820250000|2021-05-24 01:37:30|6676.2|6673.4|6678.6|6675.8|6679.2|6676.4|6675.1|6672.3|5
1621820260000|2021-05-24 01:37:40|6678.2|6675.4|6677.2|6674.4|6679.1|6676.3|6677.2|6674.4|3
1621820270000|2021-05-24 01:37:50|6677.3|6674.5|6680.2|6677.4|6680.6|6677.8|6677.3|6674.5|16
1621820280000|2021-05-24 01:38:00|6680.6|6677.8|6682.2|6679.4|6682.2|6679.4|6680.2|6677.4|27
1621820290000|2021-05-24 01:38:10|6681.2|6678.4|6681.7|6678.9|6682.2|6679.4|6680.7|6677.9|10
1621820300000|2021-05-24 01:38:20|6682.2|6679.4|6681.2|6678.4|6682.6|6679.8|6680.6|6677.8|69
1621820310000|2021-05-24 01:38:30|6680.7|6677.9|6678.7|6675.9|6681.2|6678.4|6678.7|6675.9|28
1621820320000|2021-05-24 01:38:40|6678.2|6675.4|6680.7|6677.9|6681.2|6678.4|6677.7|6674.9|2
1621820330000|2021-05-24 01:38:50|6680.2|6677.4|6678.7|6675.9|6680.2|6677.4|6678.7|6675.9|0
1621820340000|2021-05-24 01:39:00|6679.2|6676.4|6679.7|6676.9|6680.2|6677.4|6678.7|6675.9|36
1621820350000|2021-05-24 01:39:10|6679.2|6676.4|6679.6|6676.8|6679.7|6676.9|6676.7|6673.9|2
1621820360000|2021-05-24 01:39:20|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6677.2|6674.4|0
1621820370000|2021-05-24 01:39:30|6677.8|6675|6678.7|6675.9|6678.7|6675.9|6677.7|6674.9|4
1621820380000|2021-05-24 01:39:40|6679.7|6676.9|6678.2|6675.4|6680.7|6677.9|6678.2|6675.4|17
1621820390000|2021-05-24 01:39:50|6678.3|6675.5|6679.6|6676.8|6680.7|6677.9|6678.3|6675.5|19
1621820400000|2021-05-24 01:40:00|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6678.7|6675.9|1
1621820410000|2021-05-24 01:40:10|6679.1|6676.3|6680.7|6677.9|6681.2|6678.4|6679.1|6676.3|4
1621820420000|2021-05-24 01:40:20|6681.2|6678.4|6683.7|6680.9|6685.6|6682.8|6681.2|6678.4|10
1621820430000|2021-05-24 01:40:30|6684.2|6681.4|6682.1|6679.3|6685.2|6682.4|6682.1|6679.3|9
1621820440000|2021-05-24 01:40:40|6681.7|6678.9|6682.2|6679.4|6682.2|6679.4|6681.7|6678.9|5
1621820450000|2021-05-24 01:40:50|6682.1|6679.3|6681.2|6678.4|6682.1|6679.3|6680.2|6677.4|0
1621820460000|2021-05-24 01:41:00|6681.7|6678.9|6678.1|6675.3|6682.7|6679.9|6676.3|6673.5|22
1621820470000|2021-05-24 01:41:10|6678.2|6675.4|6677.2|6674.4|6678.2|6675.4|6676.7|6673.9|10
1621820480000|2021-05-24 01:41:20|6677.7|6674.9|6677.2|6674.4|6677.7|6674.9|6677.2|6674.4|1
1621820490000|2021-05-24 01:41:30|6678.2|6675.4|6676.2|6673.4|6678.2|6675.4|6676.2|6673.4|2
1621820500000|2021-05-24 01:41:40|6675.7|6672.9|6674.7|6671.9|6675.7|6672.9|6673.1|6669.8|16
1621820510000|2021-05-24 01:41:50|6674.6|6671.8|6672.7|6669.9|6674.6|6671.8|6671.7|6668.9|17
1621820520000|2021-05-24 01:42:00|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|6671.7|6668.9|2
1621820530000|2021-05-24 01:42:10|6672.2|6669.4|6670.1|6667.3|6672.2|6669.4|6669.7|6666.9|12
1621820540000|2021-05-24 01:42:20|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.1|6667.3|0
1621820550000|2021-05-24 01:42:30|6670.7|6667.9|6670.7|6667.9|6671.7|6668.9|6670.6|6667.8|1
1621820560000|2021-05-24 01:42:40|6670.6|6667.8|6671.6|6668.8|6671.7|6668.9|6670.6|6667.8|0
1621820570000|2021-05-24 01:42:50|6670.2|6667.4|6671.7|6668.9|6671.7|6668.9|6670.2|6667.4|0
1621820580000|2021-05-24 01:43:00|6671.6|6668.8|6671.2|6668.4|6671.6|6668.8|6671.2|6668.4|1
1621820590000|2021-05-24 01:43:10|6671.7|6668.9|6672.2|6669.4|6672.7|6669.9|6671.7|6668.9|0
1621820610000|2021-05-24 01:43:30|6672.7|6669.9|6676.7|6673.9|6677.2|6674.4|6672.7|6669.9|54
1621820620000|2021-05-24 01:43:40|6677.7|6674.9|6679.1|6676.3|6679.1|6676.3|6677.6|6674.8|1
1621820630000|2021-05-24 01:43:50|6678.6|6675.8|6677.7|6674.9|6678.6|6675.8|6676.5|6673.7|15
1621820640000|2021-05-24 01:44:00|6676.7|6673.9|6677.2|6674.4|6677.2|6674.4|6676.7|6673.9|0
1621820650000|2021-05-24 01:44:10|6677.7|6674.9|6678.7|6675.9|6678.7|6675.9|6677.2|6674.4|0
1621820660000|2021-05-24 01:44:20|6679.2|6676.4|6679.2|6676.4|6679.8|6676.4|6678.8|6675.8|5
1621820670000|2021-05-24 01:44:30|6679.8|6675.8|6676.7|6673.9|6679.8|6676.4|6676.7|6673.9|34
1621820680000|2021-05-24 01:44:40|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|0
1621820690000|2021-05-24 01:44:50|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|6676.1|6673.3|4
1621820700000|2021-05-24 01:45:00|6678.7|6675.9|6678.7|6675.9|6679.1|6676.3|6677.7|6674.9|8
1621820710000|2021-05-24 01:45:10|6678.8|6676|6678.7|6675.9|6679.8|6676.4|6678.7|6675.3|7
1621820720000|2021-05-24 01:45:20|6679.1|6676.3|6677.7|6674.9|6679.2|6676.4|6677.7|6674.9|7
1621820730000|2021-05-24 01:45:30|6678.2|6675.4|6677.7|6674.9|6679.4|6675.4|6676.1|6669.4|32
1621820740000|2021-05-24 01:45:40|6677.8|6675|6678.8|6676|6678.8|6676|6677.8|6675|0
1621820760000|2021-05-24 01:46:00|6679.2|6676.4|6681.8|6679|6681.8|6679|6679.2|6676.4|7
1621820770000|2021-05-24 01:46:10|6681.9|6679.1|6691.7|6688.9|6691.7|6688.9|6681.9|6679.1|6
1621820780000|2021-05-24 01:46:20|6690.7|6687.9|6690.2|6687.4|6691.6|6688.8|6689.7|6686.8|16
1621820790000|2021-05-24 01:46:30|6690.3|6687.5|6692.8|6690|6692.8|6690|6690.3|6687.5|3
1621820800000|2021-05-24 01:46:40|6692.7|6689.9|6690.8|6688|6692.7|6689.9|6690.8|6688|2
1621820810000|2021-05-24 01:46:50|6690.3|6687.5|6692.8|6690|6692.8|6690|6689.8|6687|0
1621820820000|2021-05-24 01:47:00|6692.7|6689.9|6692.8|6690|6692.8|6690|6692.7|6689.9|2
1621820830000|2021-05-24 01:47:10|6692.7|6689.9|6691.3|6688.5|6692.7|6689.9|6690.8|6688|3
1621820840000|2021-05-24 01:47:20|6691.9|6689.1|6691.8|6689|6694.2|6691.4|6691.8|6689|14
1621820850000|2021-05-24 01:47:30|6690.8|6688|6691.7|6688.9|6691.7|6688.9|6690.8|6688|3
1621820860000|2021-05-24 01:47:40|6691.2|6688.4|6690.7|6687.9|6691.2|6688.4|6689.2|6686.4|29
1621820870000|2021-05-24 01:47:50|6691.2|6688.4|6690.7|6687.9|6691.7|6688.9|6690.7|6687.9|8
1621820880000|2021-05-24 01:48:00|6690.2|6687.4|6693.3|6690.5|6693.3|6690.5|6690.2|6687.4|41
1621820890000|2021-05-24 01:48:10|6693.2|6690.4|6690.8|6688|6693.2|6690.4|6690.8|6688|6
1621820900000|2021-05-24 01:48:20|6691.3|6688.5|6690.2|6687.4|6691.3|6688.5|6690.2|6687.4|0
1621820910000|2021-05-24 01:48:30|6689.8|6687|6689.8|6687|6689.8|6687|6689.8|6687|0
1621820920000|2021-05-24 01:48:40|6690.3|6687.5|6691.8|6689|6691.8|6689|6690.3|6687.5|0
1621820930000|2021-05-24 01:48:50|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|6691.8|6689|14
1621820940000|2021-05-24 01:49:00|6692.6|6689.8|6690.3|6687.5|6692.6|6689.8|6690.3|6686.9|0
1621820950000|2021-05-24 01:49:10|6689.8|6687|6691.7|6688.9|6691.8|6689|6687.3|6684.5|10
1621820960000|2021-05-24 01:49:20|6691.6|6688.8|6689.2|6686.4|6691.6|6688.8|6689.2|6686.4|21
1621820970000|2021-05-24 01:49:30|6688.8|6686|6691.2|6688.4|6691.2|6688.4|6688.8|6686|2
1621820980000|2021-05-24 01:49:40|6690.7|6687.9|6690.8|6688|6690.8|6688|6689.8|6687|1
1621820990000|2021-05-24 01:49:50|6690.3|6687.5|6689.8|6687|6690.3|6687.5|6689.8|6687|1
1621821000000|2021-05-24 01:50:00|6690.3|6687.5|6689.2|6686.4|6690.3|6687.5|6689.2|6686.4|0
1621821010000|2021-05-24 01:50:10|6688.3|6685.5|6689.8|6687|6689.8|6687|6688.2|6685.4|18
1621821020000|2021-05-24 01:50:20|6690.4|6686.4|6690.3|6687.5|6690.4|6687.5|6689.8|6686.4|0
1621821030000|2021-05-24 01:50:30|6690.8|6688|6690.2|6687.4|6690.8|6688|6690.2|6687.4|0
1621821040000|2021-05-24 01:50:40|6690.8|6688|6690.8|6688|6690.8|6688|6690.8|6688|2
1621821050000|2021-05-24 01:50:50|6690.7|6687.9|6690.2|6687.4|6690.7|6687.9|6690.2|6687.4|2
1621821060000|2021-05-24 01:51:00|6690.3|6687.5|6690.1|6687.3|6690.3|6687.5|6690.1|6687.3|0
1621821070000|2021-05-24 01:51:10|6689.2|6686.4|6690.2|6687.4|6690.3|6687.5|6689.2|6686.4|2
1621821080000|2021-05-24 01:51:20|6688.8|6686|6688.3|6685.5|6688.8|6686|6687.8|6685|1
1621821090000|2021-05-24 01:51:30|6688.9|6686.1|6689.8|6687|6690.3|6687.5|6688.9|6686.1|11
1621821100000|2021-05-24 01:51:40|6688.8|6686|6688.8|6686|6688.8|6686|6688.7|6685.9|0
1621821110000|2021-05-24 01:51:50|6689.3|6686.5|6689.8|6687|6690.3|6687.5|6689.3|6686.5|1
1621821120000|2021-05-24 01:52:00|6690.3|6687.5|6690.2|6687.4|6690.3|6687.5|6690.2|6687.4|3
1621821130000|2021-05-24 01:52:10|6690.1|6687.3|6692.7|6689.9|6693.7|6690.9|6689.2|6686.4|22
1621821140000|2021-05-24 01:52:20|6693.2|6690.4|6692.8|6690|6693.7|6690.9|6692.7|6689.9|13
1621821150000|2021-05-24 01:52:30|6692.7|6689.9|6691.2|6688.4|6692.7|6689.9|6690.2|6687.4|6
1621821160000|2021-05-24 01:52:40|6690.7|6687.9|6690.8|6688|6690.8|6688|6689.7|6686.9|1
1621821170000|2021-05-24 01:52:50|6692.3|6689.5|6690.8|6688|6692.8|6690|6690.7|6687.9|7
1621821180000|2021-05-24 01:53:00|6691.8|6689|6690.8|6688|6693.3|6690.5|6690.8|6688|14
1621821190000|2021-05-24 01:53:10|6690.3|6687.5|6690.8|6688|6690.8|6688|6690.3|6687.5|0
1621821200000|2021-05-24 01:53:20|6690.2|6687.4|6689.2|6686.4|6690.9|6687.4|6689.2|6686.4|1
1621821210000|2021-05-24 01:53:30|6689.1|6686.3|6688.8|6686|6689.1|6686.3|6688.2|6685.4|0
1621821220000|2021-05-24 01:53:40|6689.7|6686.9|6689.8|6687|6690.3|6687.5|6689.7|6686.9|11
1621821230000|2021-05-24 01:53:50|6689.7|6686.9|6689.8|6687|6689.8|6687|6688.8|6686|2
1621821240000|2021-05-24 01:54:00|6690.3|6687.5|6690.3|6687.5|6690.8|6688|6690.3|6687.5|2
1621821250000|2021-05-24 01:54:10|6690.2|6687.4|6690.8|6688|6690.8|6688|6688.8|6686|9
1621821270000|2021-05-24 01:54:30|6690.3|6687.5|6693.3|6690.5|6693.3|6690.5|6690.3|6687.5|5
1621821280000|2021-05-24 01:54:40|6693.7|6690.9|6692.7|6689.9|6693.7|6690.9|6692.7|6689.9|2
1621821290000|2021-05-24 01:54:50|6690.8|6688|6693.7|6690.9|6693.7|6690.9|6690.3|6687.5|9
1621821300000|2021-05-24 01:55:00|6693.6|6690.8|6693.2|6690.4|6693.6|6690.8|6692.2|6689.4|64
1621821310000|2021-05-24 01:55:10|6693.3|6690.5|6693.7|6690.9|6694.2|6691.4|6693.2|6690.4|2
1621821320000|2021-05-24 01:55:20|6692.7|6689.9|6691.8|6689|6692.7|6689.9|6691.7|6688.9|0
1621821330000|2021-05-24 01:55:30|6692.1|6689.3|6690.2|6687.4|6692.1|6689.3|6690.2|6687.4|2
1621821340000|2021-05-24 01:55:40|6691.1|6688.3|6693.2|6690.4|6693.2|6690.4|6691.1|6688.3|2
1621821350000|2021-05-24 01:55:50|6692.2|6689.4|6693.7|6690.9|6693.7|6690.9|6691.7|6688.9|4
1621821360000|2021-05-24 01:56:00|6692.8|6690|6690.2|6687.4|6692.8|6690|6690.2|6687.4|0
1621821370000|2021-05-24 01:56:10|6689.7|6686.9|6688.8|6686|6689.7|6686.9|6688.7|6685.9|2
1621821380000|2021-05-24 01:56:20|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|6
1621821390000|2021-05-24 01:56:30|6690.7|6687.9|6688.7|6685.9|6690.7|6687.9|6688.2|6685.4|1
1621821400000|2021-05-24 01:56:40|6689.2|6686.4|6687.1|6684.3|6689.2|6686.4|6687.1|6684.3|4
1621821410000|2021-05-24 01:56:50|6686.8|6684|6688.2|6685.4|6688.2|6685.4|6686.8|6684|0
1621821420000|2021-05-24 01:57:00|6688.7|6685.9|6688.7|6685.9|6689.6|6686.8|6687.7|6684.9|1
1621821430000|2021-05-24 01:57:10|6688.6|6685.8|6690.8|6688|6690.8|6688|6687.7|6684.9|0
1621821440000|2021-05-24 01:57:20|6690.3|6687.5|6690.2|6687.4|6690.8|6688|6690.2|6687.4|0
1621821450000|2021-05-24 01:57:30|6690.7|6687.9|6690.8|6688|6690.8|6688|6690.7|6687.9|0
1621821460000|2021-05-24 01:57:40|6691.8|6689|6691.8|6689|6691.8|6689|6691.8|6689|1
1621821470000|2021-05-24 01:57:50|6692.6|6689.8|6692.1|6689.3|6692.6|6689.8|6692.1|6689.3|0
1621821480000|2021-05-24 01:58:00|6691.7|6688.9|6691.8|6689|6691.8|6689|6691.7|6688.9|0
1621821490000|2021-05-24 01:58:10|6692.2|6689.4|6692.1|6689.3|6692.2|6689.4|6692.1|6689.3|3
1621821500000|2021-05-24 01:58:20|6691.6|6688.8|6692.2|6689.4|6692.2|6689.4|6691.3|6688.5|1
1621821510000|2021-05-24 01:58:30|6692.7|6689.9|6691.2|6688.4|6692.7|6689.9|6691.2|6688.4|0
1621821520000|2021-05-24 01:58:40|6691.1|6688.3|6692.7|6689.9|6693.2|6690.4|6690.2|6687.4|4
1621821530000|2021-05-24 01:58:50|6693.2|6690.4|6694.2|6691.4|6694.2|6691.4|6693.2|6690.4|33
1621821540000|2021-05-24 01:59:00|6693.7|6690.9|6694.6|6691.8|6694.6|6691.8|6693.7|6690.9|99
1621821550000|2021-05-24 01:59:10|6694.1|6691.3|6694.1|6691.3|6694.6|6691.8|6694.1|6691.3|1
1621821560000|2021-05-24 01:59:20|6693.2|6690.4|6694.1|6691.3|6694.2|6691.4|6693.2|6690.4|14
1621821570000|2021-05-24 01:59:30|6694.2|6691.4|6693.7|6690.9|6694.2|6691.4|6693.2|6690.4|9
1621821580000|2021-05-24 01:59:40|6693.6|6690.8|6692.7|6689.9|6693.6|6690.8|6692.7|6689.9|28
1621821590000|2021-05-24 01:59:50|6693.2|6690.4|6692.7|6689.9|6693.7|6690.9|6692.7|6689.9|6
1621821600000|2021-05-24 02:00:00|6693.2|6690.4|6694.2|6691.4|6694.2|6691.4|6693.2|6690.4|51
1621821610000|2021-05-24 02:00:10|6694.1|6691.3|6691.7|6688.9|6694.1|6691.3|6691.7|6688.9|13
1621821620000|2021-05-24 02:00:20|6692.2|6689.4|6692.1|6689.3|6692.2|6689.4|6692.1|6689.3|0
1621821630000|2021-05-24 02:00:30|6691.2|6688.4|6688.2|6685.4|6691.2|6688.4|6688.1|6685.3|1
1621821640000|2021-05-24 02:00:40|6688.1|6685.3|6687.2|6684.4|6688.1|6685.3|6687.2|6684.4|2
1621821650000|2021-05-24 02:00:50|6686.7|6683.9|6684.7|6681.9|6686.7|6683.9|6684.7|6681.9|3
1621821660000|2021-05-24 02:01:00|6684.8|6682|6684.7|6681.9|6685.7|6682.9|6684.7|6681.9|9
1621821670000|2021-05-24 02:01:10|6684.6|6681.8|6683.2|6680.4|6684.6|6681.8|6683.2|6680.4|0
1621821680000|2021-05-24 02:01:20|6683.7|6680.9|6685.2|6682.4|6685.2|6682.4|6683.2|6680.4|2
1621821690000|2021-05-24 02:01:30|6684.7|6681.9|6685.7|6682.9|6686.2|6683.4|6684.7|6681.9|3
1621821700000|2021-05-24 02:01:40|6686.1|6683.3|6686.2|6683.4|6686.2|6683.4|6684.7|6681.9|0
1621821710000|2021-05-24 02:01:50|6686.1|6683.3|6685.2|6682.4|6686.2|6683.4|6685.2|6682.4|0
1621821720000|2021-05-24 02:02:00|6685.7|6682.9|6686.2|6683.4|6686.2|6683.4|6685.7|6682.9|0
1621821730000|2021-05-24 02:02:10|6686.3|6683.5|6687.2|6684.4|6687.7|6684.9|6686.3|6683.5|5
1621821740000|2021-05-24 02:02:20|6687.7|6684.9|6685.1|6682.3|6687.7|6684.9|6685.1|6682.3|0
1621821750000|2021-05-24 02:02:30|6684.7|6681.9|6684.1|6681.3|6684.7|6681.9|6683.2|6680.4|1
1621821760000|2021-05-24 02:02:40|6683.7|6680.9|6684.2|6681.4|6684.2|6681.4|6683.7|6680.9|0
1621821770000|2021-05-24 02:02:50|6683.7|6680.9|6684.7|6681.9|6684.7|6681.9|6683.7|6680.9|0
1621821780000|2021-05-24 02:03:00|6684.8|6682|6682.1|6679.3|6685.2|6682.4|6682.1|6679.3|7
1621821790000|2021-05-24 02:03:10|6681.1|6678.3|6681.2|6678.4|6681.2|6678.4|6680.2|6677.4|1
1621821800000|2021-05-24 02:03:20|6681.1|6678.3|6680.7|6677.9|6681.1|6678.3|6680.6|6677.8|4
1621821810000|2021-05-24 02:03:30|6680.1|6677.3|6683.7|6680.9|6683.7|6680.9|6680.1|6677.3|10
1621821820000|2021-05-24 02:03:40|6684.2|6681.4|6683.1|6680.3|6684.2|6681.4|6682.7|6679.9|7
1621821830000|2021-05-24 02:03:50|6683.2|6680.4|6683.1|6680.3|6683.9|6681|6683.1|6679.9|20
1621821840000|2021-05-24 02:04:00|6682.7|6679.9|6685.2|6682.4|6685.2|6682.4|6682.6|6679.7|16
1621821850000|2021-05-24 02:04:10|6684.7|6681.9|6685.2|6682.4|6685.2|6682.4|6684.1|6681.3|4
1621821860000|2021-05-24 02:04:20|6686.2|6683.4|6686.2|6683.4|6686.8|6683.4|6686.2|6682.8|0
1621821880000|2021-05-24 02:04:40|6686.1|6683.3|6686.2|6683.4|6686.2|6683.4|6686.1|6683.3|0
1621821890000|2021-05-24 02:04:50|6686.6|6683.8|6685.1|6682.3|6686.6|6683.8|6685.1|6682.3|1
1621821900000|2021-05-24 02:05:00|6684.2|6681.4|6684.7|6681.9|6684.7|6681.9|6684.2|6681.4|0
1621821910000|2021-05-24 02:05:10|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6685.7|6682.9|1
1621821920000|2021-05-24 02:05:20|6686.7|6683.9|6688.2|6685.4|6688.2|6685.4|6686.7|6683.9|8
1621821930000|2021-05-24 02:05:30|6688.7|6685.9|6686.7|6683.9|6688.7|6685.9|6686.7|6683.9|2
1621821940000|2021-05-24 02:05:40|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6686.6|6683.8|1
1621821960000|2021-05-24 02:06:00|6686.7|6683.9|6689.2|6686.4|6689.2|6686.4|6686.1|6683.3|1
1621821970000|2021-05-24 02:06:10|6689.1|6686.3|6688.2|6685.4|6689.1|6686.3|6688.1|6685.3|1
1621821980000|2021-05-24 02:06:20|6688.1|6685.3|6689.1|6686.3|6690.1|6687.3|6688.1|6685.3|5
1621821990000|2021-05-24 02:06:30|6689.2|6686.4|6689.7|6686.9|6689.7|6686.9|6687.7|6684.9|1
1621822000000|2021-05-24 02:06:40|6689.6|6686.8|6687.8|6685|6689.6|6686.8|6687.8|6685|0
1621822010000|2021-05-24 02:06:50|6688.6|6685.8|6688.1|6685.3|6688.6|6685.8|6688.1|6685.3|2
1621822020000|2021-05-24 02:07:00|6688.2|6685.4|6690.2|6687.4|6690.2|6687.4|6688.2|6685.4|2
1621822030000|2021-05-24 02:07:10|6691.2|6688.4|6691.1|6688.3|6691.2|6688.4|6690.7|6687.9|2
1621822040000|2021-05-24 02:07:20|6690.2|6687.4|6690.6|6687.8|6690.6|6687.8|6689.2|6686.4|2
1621822050000|2021-05-24 02:07:30|6689.7|6686.9|6687.2|6684.4|6689.7|6686.9|6686.7|6683.9|10
1621822060000|2021-05-24 02:07:40|6686.7|6683.9|6687.7|6684.9|6687.7|6684.9|6686.7|6683.9|3
1621822070000|2021-05-24 02:07:50|6688.2|6685.4|6688.7|6685.9|6688.7|6685.9|6688.2|6685.4|0
1621822080000|2021-05-24 02:08:00|6689.2|6686.4|6689.1|6686.3|6689.2|6686.4|6689.1|6686.3|0
1621822090000|2021-05-24 02:08:10|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|0
1621822100000|2021-05-24 02:08:20|6690.1|6687.3|6690.2|6687.4|6693.2|6690.4|6690.1|6687.3|6
1621822110000|2021-05-24 02:08:30|6689.7|6686.9|6689.2|6686.4|6690.2|6687.4|6689.2|6686.4|2
1621822120000|2021-05-24 02:08:40|6689.1|6686.3|6688.7|6685.9|6689.1|6686.3|6688.1|6685.3|2
1621822130000|2021-05-24 02:08:50|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|0
1621822140000|2021-05-24 02:09:00|6687.6|6684.8|6687.2|6684.4|6688.1|6685.3|6686.7|6683.9|3
1621822150000|2021-05-24 02:09:10|6687.1|6684.3|6688.7|6685.9|6688.7|6685.9|6687.1|6684.3|2
1621822160000|2021-05-24 02:09:20|6689.2|6686.4|6691.1|6688.3|6691.2|6688.4|6689.1|6686.3|3
1621822170000|2021-05-24 02:09:30|6690.2|6687.4|6689.1|6686.3|6690.2|6687.4|6689.1|6686.3|0
1621822180000|2021-05-24 02:09:40|6688.7|6685.9|6688.7|6685.9|6689.2|6686.4|6688.7|6685.9|0
1621822190000|2021-05-24 02:09:50|6688.6|6685.8|6688.2|6685.4|6688.6|6685.8|6688.2|6685.4|0
1621822200000|2021-05-24 02:10:00|6688.1|6685.3|6688.2|6685.4|6688.2|6685.4|6687.7|6684.9|2
1621822210000|2021-05-24 02:10:10|6688.7|6685.9|6687.7|6684.9|6688.7|6685.9|6687.2|6684.4|0
1621822230000|2021-05-24 02:10:30|6687.6|6684.8|6687.2|6684.4|6687.6|6684.8|6687.2|6684.4|0
1621822250000|2021-05-24 02:10:50|6687.8|6685|6689.2|6686.4|6689.2|6686.4|6687.8|6685|0
1621822260000|2021-05-24 02:11:00|6689.1|6686.3|6688.2|6685.4|6689.1|6686.3|6687.7|6684.9|3
1621822270000|2021-05-24 02:11:10|6688.6|6685.8|6688.2|6685.4|6688.7|6685.9|6687.7|6684.9|5
1621822280000|2021-05-24 02:11:20|6688.7|6685.9|6688.2|6685.4|6688.7|6685.9|6688.2|6685.4|0
1621822290000|2021-05-24 02:11:30|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|0
1621822300000|2021-05-24 02:11:40|6687.5|6684.7|6686.1|6683.3|6687.5|6684.7|6686.1|6683.3|3
1621822310000|2021-05-24 02:11:50|6686.2|6683.4|6685.1|6682.3|6686.2|6683.4|6685.1|6682.3|0
1621822320000|2021-05-24 02:12:00|6684.2|6681.4|6684.1|6681.3|6684.6|6681.8|6682.7|6679.9|3
1621822330000|2021-05-24 02:12:10|6683.7|6680.9|6685.2|6682.4|6685.7|6682.9|6683.7|6680.9|3
1621822340000|2021-05-24 02:12:20|6685.7|6682.9|6685.7|6682.9|6686.1|6683.3|6685.1|6682.3|3
1621822350000|2021-05-24 02:12:30|6685.2|6682.4|6685.7|6682.9|6685.7|6682.9|6685.1|6682.3|2
1621822360000|2021-05-24 02:12:40|6685.1|6682.3|6683.7|6680.9|6685.1|6682.3|6683.2|6680.4|2
1621822370000|2021-05-24 02:12:50|6684.7|6681.9|6685.2|6682.4|6685.2|6682.4|6684.2|6681.4|1
1621822380000|2021-05-24 02:13:00|6684.7|6681.9|6686.2|6683.4|6686.2|6683.4|6684.7|6681.9|7
1621822390000|2021-05-24 02:13:10|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|2
1621822400000|2021-05-24 02:13:20|6687.2|6684.4|6686.7|6683.9|6687.2|6684.4|6686.7|6683.9|1
1621822410000|2021-05-24 02:13:30|6686.8|6684|6687.2|6684.4|6687.2|6684.4|6686.8|6684|0
1621822420000|2021-05-24 02:13:40|6687.7|6684.9|6688.7|6685.9|6688.7|6685.9|6687.7|6684.9|3
1621822430000|2021-05-24 02:13:50|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|0
1621822440000|2021-05-24 02:14:00|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|1
1621822460000|2021-05-24 02:14:20|||||||||5
1621822470000|2021-05-24 02:14:30|||||||||2
1621822480000|2021-05-24 02:14:40|6690.2|6687.4|6690.1|6687.3|6690.2|6687.4|6690.1|6687.3|0
1621822490000|2021-05-24 02:14:50|6689.1|6686.3|6688.7|6685.9|6689.2|6686.4|6688.7|6685.9|1
1621822500000|2021-05-24 02:15:00|6687.7|6684.9|6686.2|6683.4|6687.7|6684.9|6685.7|6682.9|2
1621822520000|2021-05-24 02:15:20|6686.1|6683.3|6686.2|6683.4|6686.2|6683.4|6686.1|6683.3|2
1621822530000|2021-05-24 02:15:30|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|1
1621822540000|2021-05-24 02:15:40|6685.7|6682.9|6686.2|6683.4|6686.2|6683.4|6685.7|6682.9|0
1621822550000|2021-05-24 02:15:50|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|0
1621822560000|2021-05-24 02:16:00|6687.7|6684.9|6688.7|6685.9|6688.7|6685.9|6687.7|6684.9|0
1621822570000|2021-05-24 02:16:10|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|0
1621822590000|2021-05-24 02:16:30|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6689.2|6686.4|0
1621822600000|2021-05-24 02:16:40|6689.6|6686.8|6688.7|6685.9|6689.6|6686.8|6688.7|6685.9|1
1621822620000|2021-05-24 02:17:00|6689.1|6686.3|6688.7|6685.9|6689.1|6686.3|6688.2|6685.4|0
1621822630000|2021-05-24 02:17:10|6689.2|6686.4|6689.7|6686.9|6689.7|6686.9|6689.2|6686.4|0
1621822640000|2021-05-24 02:17:20|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|0
1621822650000|2021-05-24 02:17:30|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|1
1621822660000|2021-05-24 02:17:40|6691.1|6688.3|6691.2|6688.4|6691.2|6688.4|6691.1|6688.3|1
1621822670000|2021-05-24 02:17:50|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|0
1621822680000|2021-05-24 02:18:00|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|1
1621822690000|2021-05-24 02:18:10|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|0
1621822700000|2021-05-24 02:18:20|6690.6|6687.8|6690.2|6687.4|6690.6|6687.8|6690.1|6687.3|0
1621822710000|2021-05-24 02:18:30|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|0
1621822720000|2021-05-24 02:18:40|6690.1|6687.3|6690.2|6687.4|6690.8|6687.4|6690.1|6686.8|1
1621822730000|2021-05-24 02:18:50|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1621822740000|2021-05-24 02:19:00|6689.7|6686.9|6689.2|6686.4|6689.7|6686.9|6688.8|6686|0
1621822750000|2021-05-24 02:19:10|6689.7|6686.9|6689.6|6686.8|6691.2|6688.4|6689.2|6686.4|41
1621822760000|2021-05-24 02:19:20|6690.1|6687.3|6690.2|6687.4|6690.2|6687.4|6690.1|6687.3|2
1621822770000|2021-05-24 02:19:30|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|6690.2|6687.4|7
1621822780000|2021-05-24 02:19:40|6691.2|6688.4|6690.2|6687.4|6691.2|6688.4|6690.2|6687.4|0
1621822800000|2021-05-24 02:20:00|6690.1|6687.3|6689.2|6686.4|6690.1|6687.3|6689.2|6686.4|0
1621822810000|2021-05-24 02:20:10|6689.7|6686.9|6690.3|6687.5|6690.7|6687.9|6689.7|6686.9|153
1621822820000|2021-05-24 02:20:20|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|2
1621822830000|2021-05-24 02:20:30|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|2
1621822850000|2021-05-24 02:20:50|6691.3|6688.5|6692.7|6689.9|6693.2|6690.4|6691.3|6688.5|1
1621822860000|2021-05-24 02:21:00|6691.7|6688.9|6691.8|6689|6691.8|6689|6691.7|6688.9|0
1621822870000|2021-05-24 02:21:10|6692.3|6689.5|6692.2|6689.4|6692.3|6689.5|6692.2|6689.4|0
1621822880000|2021-05-24 02:21:20|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|0
1621822890000|2021-05-24 02:21:30|6692.8|6690|6692.8|6690|6692.8|6690|6692.3|6689.5|0
1621822900000|2021-05-24 02:21:40|6692.3|6689.5|6693.2|6690.4|6693.2|6690.4|6692.2|6689.4|1
1621822910000|2021-05-24 02:21:50|6692.7|6689.9|6693.2|6690.4|6693.2|6690.4|6692.7|6689.9|0
1621822920000|2021-05-24 02:22:00|6693.1|6690.3|6692.7|6689.9|6693.2|6690.4|6692.7|6689.9|0
1621822930000|2021-05-24 02:22:10|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|1
1621822950000|2021-05-24 02:22:30|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|0
1621822960000|2021-05-24 02:22:40|6693.2|6690.4|6693.7|6690.9|6693.7|6690.9|6693.2|6690.4|12
1621822980000|2021-05-24 02:23:00|6693.2|6690.4|6693.7|6690.9|6693.7|6690.9|6693.2|6690.4|0
1621823000000|2021-05-24 02:23:20|||||||||3
1621823020000|2021-05-24 02:23:40|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|4
1621823040000|2021-05-24 02:24:00|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|6691.7|6688.9|0
1621823050000|2021-05-24 02:24:10|6693.2|6690.4|6692.7|6689.9|6693.2|6690.4|6692.7|6689.9|0
1621823060000|2021-05-24 02:24:20|6692.2|6689.4|6693.7|6690.9|6693.7|6690.9|6692.2|6689.4|5
1621823070000|2021-05-24 02:24:30|6694.2|6691.4|6693.7|6690.9|6694.2|6691.4|6693.7|6690.9|43
1621823080000|2021-05-24 02:24:40|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|7
1621823090000|2021-05-24 02:24:50|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|1
1621823100000|2021-05-24 02:25:00|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|1
1621823110000|2021-05-24 02:25:10|6693.1|6690.3|6692.2|6689.4|6693.1|6690.3|6692.2|6689.4|0
1621823120000|2021-05-24 02:25:20|6692.1|6689.3|6692.2|6689.4|6692.2|6689.4|6692.1|6689.3|0
1621823130000|2021-05-24 02:25:30|6692.1|6689.3|6691.2|6688.4|6692.1|6689.3|6691.2|6688.4|5
1621823140000|2021-05-24 02:25:40|6691.3|6688.5|6691.6|6688.8|6691.7|6688.9|6691.3|6688.5|6
1621823150000|2021-05-24 02:25:50|6691.2|6688.4|6694.2|6691.4|6695.8|6693|6691.2|6688.4|81
1621823160000|2021-05-24 02:26:00|6694.3|6691.5|6693.3|6690.5|6694.3|6691.5|6693.3|6690.5|0
1621823170000|2021-05-24 02:26:10|6693.2|6690.4|6693.3|6690.5|6693.3|6690.5|6693.2|6690.4|0
1621823180000|2021-05-24 02:26:20|6693.2|6690.4|6692.8|6690|6693.2|6690.4|6692.8|6690|1
1621823190000|2021-05-24 02:26:30|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|0
1621823210000|2021-05-24 02:26:50|6692.2|6689.4|6692.2|6689.4|6692.3|6689.5|6691.8|6689|1
1621823220000|2021-05-24 02:27:00|6691.7|6688.9|6691.2|6688.4|6691.7|6688.9|6691.2|6688.4|0
1621823230000|2021-05-24 02:27:10|6690.3|6687.5|6691.3|6688.5|6691.3|6688.5|6690.2|6687.4|0
1621823240000|2021-05-24 02:27:20|6691.2|6688.4|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|2
1621823250000|2021-05-24 02:27:30|6691.2|6688.4|6691.3|6688.5|6691.3|6688.5|6691.2|6688.4|0
1621823260000|2021-05-24 02:27:40|6691.2|6688.4|6691.2|6688.4|6692.2|6689.4|6691.2|6688.4|0
1621823270000|2021-05-24 02:27:50|6690.8|6688|6690.2|6687.4|6690.8|6688|6690.2|6687.4|1
1621823280000|2021-05-24 02:28:00|6690.3|6687.5|6690.8|6688|6690.8|6688|6690.3|6687.5|2
1621823290000|2021-05-24 02:28:10|6691.8|6689|6691.2|6688.4|6692.3|6689.5|6691.2|6688.4|9
1621823310000|2021-05-24 02:28:30|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|0
1621823320000|2021-05-24 02:28:40|6692.2|6689.4|6690.2|6687.4|6692.2|6689.4|6690.2|6687.4|30
1621823340000|2021-05-24 02:29:00|6690.1|6687.3|6689.8|6687|6690.1|6687.3|6689.2|6686.4|0
1621823350000|2021-05-24 02:29:10|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|0
1621823390000|2021-05-24 02:29:50|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|1
1621823400000|2021-05-24 02:30:00|6690.7|6687.9|6690.8|6688|6690.8|6688|6690.3|6687.5|0
1621823410000|2021-05-24 02:30:10|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|0
1621823420000|2021-05-24 02:30:20|6691.3|6688.5|6693.3|6690.5|6693.3|6690.5|6691.3|6688.5|3
1621823430000|2021-05-24 02:30:30|6694.2|6691.4|6694.8|6692|6694.8|6692|6694.2|6691.4|2
1621823440000|2021-05-24 02:30:40|6695.3|6692.5|6696.3|6693.5|6696.8|6694|6695.3|6692.5|8
1621823450000|2021-05-24 02:30:50|6695.7|6692.9|6696.3|6693.5|6696.3|6693.5|6695.3|6692.5|10
1621823460000|2021-05-24 02:31:00|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|6697.2|6694.4|4
1621823470000|2021-05-24 02:31:10|6696.8|6694|6699.3|6696.5|6699.7|6696.9|6696.8|6694|141
1621823490000|2021-05-24 02:31:30|6699.8|6697|6699.2|6696.4|6699.8|6697|6699.2|6696.4|8
1621823500000|2021-05-24 02:31:40|6700.3|6696.3|6700.3|6697.5|6700.8|6698|6699.3|6696.3|11
1621823510000|2021-05-24 02:31:50|6700.8|6698|6700.8|6698|6700.8|6698|6700.8|6698|8
1621823520000|2021-05-24 02:32:00|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6
1621823530000|2021-05-24 02:32:10|6701.2|6698.4|6700.2|6697.4|6701.2|6698.4|6700.2|6697.4|3
1621823540000|2021-05-24 02:32:20|6699.8|6697|6699.3|6696.5|6699.8|6697|6699.2|6696.4|3
1621823550000|2021-05-24 02:32:30|6699.8|6697|6699.8|6697|6699.8|6697|6699.8|6697|0
1621823560000|2021-05-24 02:32:40|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|0
1621823580000|2021-05-24 02:33:00|6699.2|6696.4|6698.3|6695.5|6699.2|6696.4|6696.8|6694|14
1621823590000|2021-05-24 02:33:10|6697.8|6695|6696.8|6694|6697.8|6695|6696.8|6694|0
1621823600000|2021-05-24 02:33:20|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|0
1621823610000|2021-05-24 02:33:30|6697.4|6694.6|6698.3|6695.5|6698.8|6696|6697.4|6694.6|1
1621823620000|2021-05-24 02:33:40|6698.7|6695.9|6698.8|6696|6698.8|6696|6698.3|6695.5|0
1621823630000|2021-05-24 02:33:50|6698.3|6695.5|6700.3|6697.5|6700.3|6697.5|6698.3|6695.5|16
1621823640000|2021-05-24 02:34:00|6701.3|6698.5|6699.2|6696.4|6701.3|6698.5|6699.2|6696.4|3
1621823650000|2021-05-24 02:34:10|6698.3|6695.5|6698.8|6696|6698.8|6696|6698.3|6695.5|0
1621823660000|2021-05-24 02:34:20|6698.3|6695.5|6699.3|6696.5|6699.3|6696.5|6697.8|6695|0
1621823670000|2021-05-24 02:34:30|6699.2|6696.4|6698.2|6695.4|6699.3|6696.5|6698.2|6695.4|0
1621823680000|2021-05-24 02:34:40|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|0
1621823690000|2021-05-24 02:34:50|6698.2|6695.4|6698.8|6696|6699.2|6696.4|6698.2|6695.4|3
1621823700000|2021-05-24 02:35:00|6699.2|6696.4|6700.8|6698|6701.8|6699|6698.8|6696|45
1621823710000|2021-05-24 02:35:10|6700.3|6697.5|6699.8|6697|6700.3|6697.5|6699.3|6696.5|1
1621823720000|2021-05-24 02:35:20|6699.7|6696.9|6699.3|6696.5|6699.7|6696.9|6699.3|6696.5|0
1621823730000|2021-05-24 02:35:30|6698.8|6696|6698.3|6695.5|6698.8|6696|6698.3|6695.5|1
1621823740000|2021-05-24 02:35:40|6698.2|6695.4|6698.2|6695.4|6698.2|6695.4|6698.2|6695.4|0
1621823750000|2021-05-24 02:35:50|6697.7|6694.9|6698.2|6695.4|6698.3|6695.5|6697.7|6694.9|2
1621823760000|2021-05-24 02:36:00|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|0
1621823770000|2021-05-24 02:36:10|6697.8|6695|6697.8|6695|6697.8|6695|6697.8|6695|2
1621823780000|2021-05-24 02:36:20|6698.2|6695.4|6698.2|6695.4|6698.2|6695.4|6697.7|6694.9|1
1621823790000|2021-05-24 02:36:30|6697.7|6694.9|6697.8|6695|6697.8|6695|6697.7|6694.9|0
1621823800000|2021-05-24 02:36:40|6698.3|6695.5|6698.2|6695.4|6698.7|6695.9|6698.2|6695.4|0
1621823810000|2021-05-24 02:36:50|6697.7|6694.9|6696.8|6694|6697.7|6694.9|6696.3|6693.5|4
1621823820000|2021-05-24 02:37:00|6697.2|6694.4|6697.2|6694.4|6697.3|6694.5|6696.3|6693.5|0
1621823830000|2021-05-24 02:37:10|6696.2|6693.4|6694.3|6691.5|6696.2|6693.4|6693.8|6691|16
1621823840000|2021-05-24 02:37:20|6694.2|6691.4|6694.3|6691.5|6695.3|6692.5|6694.2|6691.4|5
1621823850000|2021-05-24 02:37:30|6695.2|6692.4|6694.7|6691.9|6695.2|6692.4|6694.3|6691.5|3
1621823860000|2021-05-24 02:37:40|6694.2|6691.4|6692.8|6690|6694.2|6691.4|6692.8|6690|6
1621823870000|2021-05-24 02:37:50|6693.3|6690.5|6694.3|6691.5|6695.2|6692.4|6693.3|6690.5|5
1621823880000|2021-05-24 02:38:00|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.8|6692|0
1621823890000|2021-05-24 02:38:10|6695.2|6692.4|6695.2|6692.4|6695.2|6692.4|6694.7|6691.9|1
1621823900000|2021-05-24 02:38:20|6694.7|6691.9|6694.3|6691.5|6695.2|6692.4|6693.8|6691|2
1621823910000|2021-05-24 02:38:30|6694.8|6692|6695.3|6692.5|6696.3|6693.5|6694.8|6692|5
1621823920000|2021-05-24 02:38:40|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|1
1621823930000|2021-05-24 02:38:50|6696.7|6693.9|6696.3|6693.5|6696.8|6694|6696.3|6693.5|1
1621823940000|2021-05-24 02:39:00|6696.2|6693.4|6695.8|6693|6696.2|6693.4|6695.7|6692.9|3
1621823950000|2021-05-24 02:39:10|6696.3|6693.5|6696.2|6693.4|6696.3|6693.5|6696.2|6693.4|1
1621823960000|2021-05-24 02:39:20|6696.3|6693.5|6696.2|6693.4|6696.3|6693.5|6696.2|6693.4|2
1621823970000|2021-05-24 02:39:30|6696.3|6693.5|6696.2|6693.4|6696.7|6693.9|6696.2|6693.4|3
1621823980000|2021-05-24 02:39:40|||||||||1
1621823990000|2021-05-24 02:39:50|6696.3|6693.5|6696.2|6693.4|6697.2|6694.4|6696.2|6693.4|2
1621824000000|2021-05-24 02:40:00|6695.7|6692.9|6695.3|6692.5|6695.7|6692.9|6692.3|6689.5|22
1621824010000|2021-05-24 02:40:10|6695.2|6692.4|6696.3|6693.5|6696.8|6694|6694.8|6692|1
1621824020000|2021-05-24 02:40:20|6696.7|6693.9|6695.8|6693|6697.2|6694.4|6695.8|6693|2
1621824030000|2021-05-24 02:40:30|6695.3|6692.5|6694.2|6691.4|6695.3|6692.5|6694.2|6691.4|0
1621824040000|2021-05-24 02:40:40|6694.3|6691.5|6694.3|6691.5|6694.3|6691.5|6694.3|6691.5|0
1621824050000|2021-05-24 02:40:50|6693.8|6691|6693.8|6691|6693.8|6691|6693.8|6691|0
1621824060000|2021-05-24 02:41:00|6694.3|6691.5|6693.8|6691|6694.3|6691.5|6693.8|6691|0
1621824070000|2021-05-24 02:41:10|6694.3|6691.5|6692.8|6690|6694.3|6691.5|6692.8|6690|0
1621824080000|2021-05-24 02:41:20|6692.7|6689.9|6691.8|6689|6692.7|6689.9|6691.8|6689|1
1621824090000|2021-05-24 02:41:30|6692.3|6689.5|6691.3|6688.5|6692.3|6689.5|6690.3|6687.5|2
1621824100000|2021-05-24 02:41:40|6691.2|6688.4|6689.3|6686.5|6691.2|6688.4|6688.2|6685.4|1
1621824110000|2021-05-24 02:41:50|6690.2|6687.4|6689.8|6687|6690.8|6688|6689.3|6686.5|1
1621824120000|2021-05-24 02:42:00|6689.3|6686.5|6688.2|6685.4|6690.8|6688|6688.2|6685.4|9
1621824130000|2021-05-24 02:42:10|6687.8|6685|6688.8|6686|6688.8|6686|6687.8|6685|1
1621824140000|2021-05-24 02:42:20|6688.3|6685.5|6688.8|6686|6688.8|6686|6688.2|6685.4|0
1621824150000|2021-05-24 02:42:30|6689.3|6686.5|6687.8|6685|6689.8|6687|6687.8|6685|2
1621824170000|2021-05-24 02:42:50|6688.4|6684.4|6688.8|6686|6688.8|6686|6687.8|6684.4|2
1621824180000|2021-05-24 02:43:00|6688.7|6685.9|6690.2|6687.4|6690.3|6687.5|6688.3|6685.5|2
1621824190000|2021-05-24 02:43:10|6690.3|6687.5|6691.7|6688.9|6692.3|6689.5|6690.2|6687.4|35
1621824200000|2021-05-24 02:43:20|6691.8|6689|6693.2|6690.4|6694.3|6691.5|6691.8|6689|6
1621824210000|2021-05-24 02:43:30|6692.7|6689.9|6693.8|6691|6694.8|6692|6692.3|6689.5|9
1621824220000|2021-05-24 02:43:40|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|0
1621824230000|2021-05-24 02:43:50|6694.3|6691.5|6693.3|6690.5|6694.3|6691.5|6693.3|6690.5|0
1621824240000|2021-05-24 02:44:00|6692.8|6690|6692.9|6690.1|6693.3|6690.5|6692.8|6690|2
1621824250000|2021-05-24 02:44:10|6693.3|6690.5|6693.8|6691|6693.8|6691|6692.3|6689.5|5
1621824270000|2021-05-24 02:44:30|6693.3|6690.5|6693.2|6690.4|6693.3|6690.5|6692.3|6689.5|3
1621824280000|2021-05-24 02:44:40|6692.8|6690|6692.8|6690|6693.2|6690.4|6692.3|6689.5|3
1621824290000|2021-05-24 02:44:50|6692.7|6689.9|6692.3|6689.5|6692.7|6689.9|6692.3|6689.5|2
1621824300000|2021-05-24 02:45:00|6692.8|6690|6699.2|6696.4|6699.8|6697|6692.8|6690|9
1621824310000|2021-05-24 02:45:10|6698.8|6696|6697.8|6695|6698.8|6696|6697.3|6694.5|2
1621824320000|2021-05-24 02:45:20|6698.3|6695.5|6698.2|6695.4|6698.3|6695.5|6698.2|6695.4|2
1621824330000|2021-05-24 02:45:30|6697.8|6695|6699.3|6696.5|6699.3|6696.5|6697.8|6695|2
1621824340000|2021-05-24 02:45:40|6699.8|6697|6699.8|6697|6699.8|6697|6699.8|6697|0
1621824350000|2021-05-24 02:45:50|6700.3|6697.5|6700.2|6697.4|6700.3|6697.5|6700.2|6697.4|1
1621824360000|2021-05-24 02:46:00|6699.2|6696.4|6698.8|6696|6699.2|6696.4|6697.8|6695|1
1621824370000|2021-05-24 02:46:10|6698.7|6695.9|6697.8|6695|6698.7|6695.9|6697.8|6695|11
1621824380000|2021-05-24 02:46:20|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|6696.8|6694|3
1621824390000|2021-05-24 02:46:30|6697.8|6695|6697.8|6695|6697.8|6695|6697.8|6695|1
1621824400000|2021-05-24 02:46:40|6697.7|6694.9|6696.8|6694|6697.7|6694.9|6696.8|6694|0
1621824410000|2021-05-24 02:46:50|6697.3|6694.5|6697.2|6694.4|6697.3|6694.5|6697.2|6694.4|0
1621824420000|2021-05-24 02:47:00|6696.8|6694|6696.3|6693.5|6696.8|6694|6696.3|6693.5|0
1621824430000|2021-05-24 02:47:10|6695.7|6692.9|6694.8|6692|6695.7|6692.9|6694.8|6692|3
1621824440000|2021-05-24 02:47:20|6695.3|6692.5|6696.3|6693.5|6696.7|6693.9|6695.3|6692.5|0
1621824450000|2021-05-24 02:47:30|6696.8|6694|6695.3|6692.5|6696.8|6694|6695.3|6692.5|0
1621824460000|2021-05-24 02:47:40|6695.8|6693|6695.8|6693|6696.3|6693.5|6695.8|6693|1
1621824470000|2021-05-24 02:47:50|6694.8|6692|6695.8|6693|6695.8|6693|6694.8|6692|0
1621824480000|2021-05-24 02:48:00|6695.3|6692.5|6695.2|6692.4|6695.3|6692.5|6694.2|6691.4|0
1621824490000|2021-05-24 02:48:10|6695.1|6692.3|6694.2|6691.4|6695.1|6692.3|6694.2|6691.4|1
1621824510000|2021-05-24 02:48:30|6694.7|6691.9|6695.2|6692.4|6695.8|6693|6694.7|6691.9|1
1621824520000|2021-05-24 02:48:40|6695.3|6692.5|6694.3|6691.5|6695.3|6692.5|6694.3|6691.5|0
1621824530000|2021-05-24 02:48:50|6695.2|6692.4|6695.2|6692.4|6695.3|6692.5|6695.2|6692.4|0
1621824540000|2021-05-24 02:49:00|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|0
1621824550000|2021-05-24 02:49:10|6695.8|6693|6696.7|6693.9|6696.8|6694|6695.8|6693|0
1621824560000|2021-05-24 02:49:20|6695.8|6693|6696.2|6693.4|6696.7|6693.9|6695.8|6693|0
1621824580000|2021-05-24 02:49:40|6695.3|6692.5|6694.2|6691.4|6695.3|6692.5|6694.2|6691.4|0
1621824590000|2021-05-24 02:49:50|6693.3|6690.5|6693.2|6690.4|6693.3|6690.5|6693.2|6690.4|0
1621824600000|2021-05-24 02:50:00|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|0
1621824610000|2021-05-24 02:50:10|6691.8|6689|6692.2|6689.4|6692.8|6690|6691.8|6689|4
1621824620000|2021-05-24 02:50:20|6692.3|6689.5|6691.2|6688.4|6692.3|6689.5|6691.2|6688.4|47
1621824630000|2021-05-24 02:50:30|6691.3|6688.5|6691.8|6689|6691.8|6689|6691.2|6688.4|1
1621824640000|2021-05-24 02:50:40|6691.2|6688.4|6691.8|6689|6691.8|6689|6691.2|6688.4|1
1621824650000|2021-05-24 02:50:50|6691.7|6688.9|6691.2|6688.4|6691.8|6689|6690.2|6687.4|2
1621824660000|2021-05-24 02:51:00|6691.8|6689|6693.3|6690.5|6693.9|6690.5|6691.8|6689|0
1621824670000|2021-05-24 02:51:10|6693.2|6690.4|6693.3|6690.5|6693.3|6690.5|6693.2|6690.4|0
1621824680000|2021-05-24 02:51:20|6693.7|6690.9|6693.8|6691|6693.8|6691|6693.7|6690.9|0
1621824690000|2021-05-24 02:51:30|6693.7|6690.9|6693.8|6691|6693.8|6691|6693.7|6690.9|0
1621824700000|2021-05-24 02:51:40|6694.2|6691.4|6694.2|6691.4|6694.2|6691.4|6693.8|6691|21
1621824720000|2021-05-24 02:52:00|6693.7|6690.9|6691.8|6689|6693.7|6690.9|6690.8|6688|68
1621824740000|2021-05-24 02:52:20|||||||||1
1621824750000|2021-05-24 02:52:30|6693.2|6690.4|6693.8|6691|6693.8|6691|6693.2|6690.4|4
1621824760000|2021-05-24 02:52:40|6694.3|6691.5|6694.7|6691.9|6695.2|6692.4|6694.3|6691.5|0
1621824770000|2021-05-24 02:52:50|6694.3|6691.5|6694.7|6691.9|6695.2|6692.4|6694.3|6691.5|0
1621824780000|2021-05-24 02:53:00|6694.2|6691.4|6695.2|6692.4|6695.3|6692.5|6694.2|6691.4|3
1621824790000|2021-05-24 02:53:10|6694.7|6691.9|6695.2|6692.4|6695.3|6692.5|6694.7|6691.9|0
1621824810000|2021-05-24 02:53:30|6694.7|6691.9|6693.2|6690.4|6694.7|6691.9|6693.2|6690.4|0
1621824820000|2021-05-24 02:53:40|6693.8|6691|6693.8|6691|6693.8|6691|6693.8|6691|0
1621824830000|2021-05-24 02:53:50|6693.3|6690.5|6693.3|6690.5|6693.3|6690.5|6692.7|6689.9|1
1621824840000|2021-05-24 02:54:00|6693.2|6690.4|6692.8|6690|6693.2|6690.4|6692.8|6690|1
1621824850000|2021-05-24 02:54:10|6692.2|6689.4|6692.2|6689.4|6692.2|6689.4|6692.2|6689.4|0
1621824860000|2021-05-24 02:54:20|6691.8|6689|6693.8|6691|6693.8|6691|6691.8|6689|8
1621824870000|2021-05-24 02:54:30|6694.7|6691.9|6694.7|6691.9|6695.2|6692.4|6694.7|6691.9|0
1621824880000|2021-05-24 02:54:40|6694.8|6692|6694.7|6691.9|6695.2|6692.4|6694.7|6691.9|0
1621824890000|2021-05-24 02:54:50|6694.8|6692|6694.7|6691.9|6695.2|6692.4|6694.7|6691.9|2
1621824900000|2021-05-24 02:55:00|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.8|6692|19
1621824910000|2021-05-24 02:55:10|6696.7|6693.9|6697.2|6694.4|6697.2|6694.4|6696.7|6693.9|0
1621824920000|2021-05-24 02:55:20|6696.7|6693.9|6697.2|6694.4|6697.2|6694.4|6696.7|6693.9|1
1621824930000|2021-05-24 02:55:30|6697.3|6694.5|6696.8|6694|6697.3|6694.5|6696.8|6694|2
1621824940000|2021-05-24 02:55:40|6697.2|6694.4|6697.2|6694.4|6697.2|6694.4|6697.2|6694.4|0
1621824950000|2021-05-24 02:55:50|6695.7|6692.9|6695.7|6692.9|6695.8|6693|6695.3|6692.5|1
1621824960000|2021-05-24 02:56:00|6695.3|6692.5|6693.3|6690.5|6695.3|6692.5|6693.3|6690.5|0
1621824970000|2021-05-24 02:56:10|6693.2|6690.4|6692.2|6689.4|6693.2|6690.4|6692.2|6689.4|3
1621824980000|2021-05-24 02:56:20|6692.7|6689.9|6692.8|6690|6692.8|6690|6692.7|6689.9|1
1621824990000|2021-05-24 02:56:30|6693.2|6690.4|6692.2|6689.4|6693.3|6690.5|6692.2|6689.4|1
1621825000000|2021-05-24 02:56:40|6692.3|6689.5|6693.2|6690.4|6693.2|6690.4|6692.3|6689.5|0
1621825020000|2021-05-24 02:57:00|6693.1|6690.3|6692.2|6689.4|6693.2|6690.4|6691.7|6688.9|0
1621825030000|2021-05-24 02:57:10|6692.7|6689.9|6693.2|6690.4|6693.2|6690.4|6692.2|6689.4|1
1621825040000|2021-05-24 02:57:20|6693.3|6690.5|6693.2|6690.4|6693.3|6690.5|6693.2|6690.4|1
1621825050000|2021-05-24 02:57:30|||||||||1
1621825060000|2021-05-24 02:57:40|6693.8|6691|6694.8|6692|6694.8|6692|6693.8|6691|1
1621825070000|2021-05-24 02:57:50|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|0
1621825080000|2021-05-24 02:58:00|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|0
1621825090000|2021-05-24 02:58:10|6695.3|6692.5|6696.8|6694|6696.8|6694|6695.3|6692.5|0
1621825100000|2021-05-24 02:58:20|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|1
1621825110000|2021-05-24 02:58:30|6696.3|6693.5|6696.8|6694|6696.8|6694|6696.3|6693.5|0
1621825120000|2021-05-24 02:58:40|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|1
1621825130000|2021-05-24 02:58:50|6696.3|6693.5|6695.8|6693|6696.8|6694|6695.8|6693|0
1621825140000|2021-05-24 02:59:00|6695.7|6692.9|6696.8|6694|6696.8|6694|6694.8|6692|138
1621825150000|2021-05-24 02:59:10|6697.2|6694.4|6697.8|6695|6697.8|6695|6697.2|6694.4|1
1621825160000|2021-05-24 02:59:20|6697.2|6694.4|6696.8|6694|6697.2|6694.4|6696.8|6694|4
1621825170000|2021-05-24 02:59:30|6696.7|6693.9|6696.2|6693.4|6696.7|6693.9|6696.2|6693.4|0
1621825180000|2021-05-24 02:59:40|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|0
1621825190000|2021-05-24 02:59:50|6696.8|6694|6696.8|6694|6696.8|6694|6695.8|6693|7
1621825200000|2021-05-24 03:00:00|6697.2|6694.4|6700.3|6697.5|6700.3|6697.5|6697.2|6694.4|3
1621825210000|2021-05-24 03:00:10|6700.2|6697.4|6699.2|6696.4|6700.2|6697.4|6698.8|6696|3
1621825230000|2021-05-24 03:00:30|6698.8|6696|6699.3|6696.5|6699.3|6696.5|6698.3|6695.5|0
1621825240000|2021-05-24 03:00:40|6699.8|6697|6698.8|6696|6699.8|6697|6698.8|6696|1
1621825250000|2021-05-24 03:00:50|6698.7|6695.9|6698.2|6695.4|6698.8|6696|6697.8|6695|1
1621825260000|2021-05-24 03:01:00|6697.8|6695|6698.3|6695.5|6698.3|6695.5|6697.8|6695|0
1621825270000|2021-05-24 03:01:10|6697.8|6695|6696.2|6693.4|6697.8|6695|6696.2|6693.4|2
1621825280000|2021-05-24 03:01:20|6695.3|6692.5|6696.8|6694|6696.8|6694|6695.3|6692.5|1
1621825290000|2021-05-24 03:01:30|6697.3|6694.5|6696.8|6694|6697.8|6695|6696.8|6694|1
1621825300000|2021-05-24 03:01:40|6695.8|6693|6695.8|6693|6696.7|6693.9|6695.8|6693|0
1621825320000|2021-05-24 03:02:00|6696.5|6692.5|6698.2|6695.4|6698.9|6696|6696.5|6692.5|43
1621825330000|2021-05-24 03:02:10|6699.3|6696.5|6699.8|6697|6700.8|6698|6699.2|6696.4|49
1621825340000|2021-05-24 03:02:20|6700.3|6697.5|6699.8|6697|6700.3|6697.5|6699.8|6697|1
1621825360000|2021-05-24 03:02:40|6699.2|6696.4|6698.3|6695.5|6699.2|6696.4|6698.2|6695.4|0
1621825370000|2021-05-24 03:02:50|6697.8|6695|6697.8|6695|6697.8|6695|6697.8|6695|0
1621825380000|2021-05-24 03:03:00|6698.3|6695.5|6696.8|6694|6698.3|6695.5|6696.8|6694|0
1621825390000|2021-05-24 03:03:10|6698.2|6695.4|6698.3|6695.5|6698.8|6696|6697.8|6695|2
1621825400000|2021-05-24 03:03:20|6699.2|6696.4|6700.8|6698|6703.8|6698|6697.9|6693.8|33
1621825410000|2021-05-24 03:03:30|||||||||2
1621825420000|2021-05-24 03:03:40|6700.3|6697.5|6701.3|6698.5|6701.8|6699|6699.8|6697|5
1621825430000|2021-05-24 03:03:50|6700.8|6698|6700.3|6697.5|6700.8|6698|6700.3|6697.5|3
1621825440000|2021-05-24 03:04:00|6700.2|6697.4|6700.2|6697.4|6700.2|6697.4|6700.2|6697.4|0
1621825450000|2021-05-24 03:04:10|6699.3|6696.5|6699.3|6696.5|6699.8|6697|6699.3|6696.5|1
1621825460000|2021-05-24 03:04:20|6699.8|6697|6699.3|6696.5|6699.8|6697|6699.3|6696.5|2
1621825470000|2021-05-24 03:04:30|6699.8|6697|6700.8|6698|6700.8|6698|6699.8|6697|3
1621825490000|2021-05-24 03:04:50|6700.3|6697.5|6700.2|6697.4|6700.3|6697.5|6700.2|6697.4|0
1621825500000|2021-05-24 03:05:00|6700.3|6697.5|6700.2|6697.4|6700.3|6697.5|6700.2|6697.4|0
1621825510000|2021-05-24 03:05:10|6699.2|6696.4|6698.7|6695.9|6699.2|6696.4|6698.7|6695.9|0
1621825530000|2021-05-24 03:05:30|6698.2|6695.4|6699.3|6696.5|6699.3|6696.5|6698.2|6695.4|1
1621825540000|2021-05-24 03:05:40|6698.7|6695.9|6699.2|6696.4|6699.3|6696.5|6698.7|6695.9|1
1621825550000|2021-05-24 03:05:50|6698.7|6695.9|6699.8|6697|6699.8|6697|6698.7|6695.9|3
1621825560000|2021-05-24 03:06:00|6700.3|6697.5|6699.8|6697|6700.3|6697.5|6699.7|6696.9|5
1621825570000|2021-05-24 03:06:10|6700.2|6697.4|6700.2|6697.4|6700.2|6697.4|6700.2|6697.4|0
1621825580000|2021-05-24 03:06:20|6700.3|6697.5|6700.2|6697.4|6700.3|6697.5|6700.2|6697.4|4
1621825600000|2021-05-24 03:06:40|||||||||1
1621825610000|2021-05-24 03:06:50|6699.2|6696.4|6697.8|6695|6699.2|6696.4|6697.8|6695|2
1621825620000|2021-05-24 03:07:00|6698.9|6694.9|6697.8|6695|6698.9|6695.5|6697.8|6694.9|0
1621825630000|2021-05-24 03:07:10|6697.2|6694.4|6697.2|6694.4|6697.2|6694.4|6697.2|6694.4|1
1621825640000|2021-05-24 03:07:20|6697.1|6694.3|6696.2|6693.4|6697.1|6694.3|6696.2|6693.4|0
1621825650000|2021-05-24 03:07:30|6695.8|6693|6696.2|6693.4|6696.3|6693.5|6695.8|6693|0
1621825660000|2021-05-24 03:07:40|6695.8|6693|6695.2|6692.4|6695.8|6693|6695.2|6692.4|2
1621825670000|2021-05-24 03:07:50|6694.2|6691.4|6694.2|6691.4|6694.2|6691.4|6694.2|6691.4|0
1621825680000|2021-05-24 03:08:00|6693.8|6691|6694.3|6691.5|6694.3|6691.5|6693.8|6691|0
1621825690000|2021-05-24 03:08:10|6694.8|6692|6694.2|6691.4|6694.8|6692|6694.2|6691.4|1
1621825700000|2021-05-24 03:08:20|6693.3|6690.5|6693.2|6690.4|6693.3|6690.5|6693.2|6690.4|0
1621825710000|2021-05-24 03:08:30|6693.3|6690.5|6692.2|6689.4|6693.3|6690.5|6692.2|6689.4|1
1621825720000|2021-05-24 03:08:40|6692.1|6689.3|6692.2|6689.4|6692.3|6689.5|6691.2|6688.4|104
1621825730000|2021-05-24 03:08:50|6691.3|6688.5|6691.8|6689|6691.8|6689|6691.2|6688.4|1
1621825740000|2021-05-24 03:09:00|6692.7|6689.9|6692.2|6689.4|6693.3|6690.5|6692.2|6689.4|27
1621825750000|2021-05-24 03:09:10|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|0
1621825770000|2021-05-24 03:09:30|||||||||1
1621825780000|2021-05-24 03:09:40|6691.6|6688.8|6691.7|6688.9|6691.7|6688.9|6691.2|6688.4|0
1621825800000|2021-05-24 03:10:00|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|0
1621825820000|2021-05-24 03:10:20|6692.6|6689.8|6693.7|6690.9|6693.7|6690.9|6692.6|6689.8|2
1621825830000|2021-05-24 03:10:30|6693.6|6690.8|6693.7|6690.9|6693.7|6690.9|6693.2|6690.4|3
1621825840000|2021-05-24 03:10:40|6693.8|6691|6694.7|6691.9|6694.7|6691.9|6693.7|6690.9|5
1621825850000|2021-05-24 03:10:50|6694.2|6691.4|6694.2|6691.4|6694.2|6691.4|6694.2|6691.4|0
1621825860000|2021-05-24 03:11:00|6693.7|6690.9|6693.2|6690.4|6694.1|6691.3|6693.2|6690.4|2
1621825870000|2021-05-24 03:11:10|6693.7|6690.9|6695.7|6692.9|6695.7|6692.9|6693.7|6690.9|5
1621825880000|2021-05-24 03:11:20|6696.7|6693.9|6696.7|6693.9|6697.2|6694.4|6696.7|6693.9|4
1621825890000|2021-05-24 03:11:30|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|2
1621825900000|2021-05-24 03:11:40|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|0
1621825910000|2021-05-24 03:11:50|6697.2|6694.4|6697.2|6694.4|6697.2|6694.4|6697.2|6694.4|0
1621825920000|2021-05-24 03:12:00|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|1
1621825930000|2021-05-24 03:12:10|6696.2|6693.4|6695.7|6692.9|6696.2|6693.4|6695.7|6692.9|1
1621825950000|2021-05-24 03:12:30|6695.6|6692.8|6694.2|6691.4|6695.6|6692.8|6694.2|6691.4|2
1621825960000|2021-05-24 03:12:40|6694.7|6691.9|6696.1|6693.3|6696.1|6693.3|6694.7|6691.9|3
1621825970000|2021-05-24 03:12:50|6695.2|6692.4|6695.2|6692.4|6695.2|6692.4|6695.2|6692.4|0
1621825980000|2021-05-24 03:13:00|||||||||1
1621825990000|2021-05-24 03:13:10|||||||||1
1621826010000|2021-05-24 03:13:30|6695.6|6692.8|6698.1|6695.3|6698.2|6695.4|6695.6|6692.8|7
1621826020000|2021-05-24 03:13:40|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|0
1621826040000|2021-05-24 03:14:00|6697.6|6694.8|6697.1|6694.3|6697.6|6694.8|6697.1|6694.3|0
1621826050000|2021-05-24 03:14:10|6696.6|6693.8|6696.2|6693.4|6696.7|6693.9|6695.8|6693|0
1621826060000|2021-05-24 03:14:20|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|0
1621826090000|2021-05-24 03:14:50|6695.2|6692.4|6697.8|6695|6698.3|6695.5|6695.2|6692.4|90
1621826100000|2021-05-24 03:15:00|6698.3|6695.5|6697.2|6694.4|6698.3|6695.5|6697.2|6694.4|1
1621826110000|2021-05-24 03:15:10|6697.3|6694.5|6697.2|6694.4|6697.3|6694.5|6697.2|6694.4|3
1621826120000|2021-05-24 03:15:20|6696.3|6693.5|6695.8|6693|6696.3|6693.5|6695.8|6693|0
1621826130000|2021-05-24 03:15:30|6696.3|6693.5|6696.3|6693.5|6696.3|6693.5|6695.8|6693|0
1621826140000|2021-05-24 03:15:40|6695.8|6693|6695.3|6692.5|6696.8|6694|6695.3|6692.5|0
1621826160000|2021-05-24 03:16:00|6695.8|6693|6695.8|6693|6696.3|6693.5|6695.8|6693|0
1621826170000|2021-05-24 03:16:10|6695.3|6692.5|6695.3|6692.5|6695.8|6693|6695.3|6692.5|0
1621826200000|2021-05-24 03:16:40|6696.8|6694|6698.3|6695.5|6698.3|6695.5|6696.3|6693.5|29
1621826210000|2021-05-24 03:16:50|6698.8|6696|6698.3|6695.5|6699.3|6696.5|6698.3|6695.5|7
1621826220000|2021-05-24 03:17:00|6697.8|6695|6698.3|6695.5|6698.3|6695.5|6697.8|6695|0
1621826230000|2021-05-24 03:17:10|6697.8|6695|6698.3|6695.5|6698.3|6695.5|6697.8|6695|3
1621826240000|2021-05-24 03:17:20|6698.8|6696|6697.8|6695|6698.8|6696|6697.8|6695|0
1621826250000|2021-05-24 03:17:30|||||||||1
1621826260000|2021-05-24 03:17:40|6697.7|6694.9|6698.3|6695.5|6698.3|6695.5|6697.7|6694.9|7
1621826270000|2021-05-24 03:17:50|6698.2|6695.4|6697.8|6695|6698.2|6695.4|6697.8|6695|0
1621826280000|2021-05-24 03:18:00|6696.8|6694|6696.8|6694|6696.8|6694|6696.8|6694|1
1621826300000|2021-05-24 03:18:20|6697.7|6694.9|6698.3|6695.5|6698.3|6695.5|6697.7|6694.9|1
1621826310000|2021-05-24 03:18:30|6698.2|6695.4|6698.8|6696|6698.8|6696|6697.3|6694.5|1
1621826320000|2021-05-24 03:18:40|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|0
1621826330000|2021-05-24 03:18:50|6698.8|6696|6698.3|6695.5|6698.8|6696|6697.8|6695|1
1621826340000|2021-05-24 03:19:00|6699.2|6696.4|6700.3|6697.5|6700.7|6697.9|6699.2|6696.4|10
1621826350000|2021-05-24 03:19:10|6699.8|6697|6697.3|6694.5|6699.8|6697|6697.3|6694.5|7
1621826360000|2021-05-24 03:19:20|6696.8|6694|6697.8|6695|6698.3|6695.5|6696.8|6694|12
1621826370000|2021-05-24 03:19:30|6696.8|6694|6699.3|6696.5|6699.8|6697|6696.8|6694|20
1621826380000|2021-05-24 03:19:40|6699.2|6696.4|6699.2|6696.4|6700.2|6697.4|6698.8|6696|0
1621826390000|2021-05-24 03:19:50|6698.7|6695.9|6697.8|6695|6698.7|6695.9|6697.8|6695|0
1621826400000|2021-05-24 03:20:00|6698.2|6695.4|6697.3|6694.5|6699.3|6696.5|6696.8|6694|0
1621826420000|2021-05-24 03:20:20|6697.2|6694.4|6696.3|6693.5|6697.2|6694.4|6695.8|6693|1
1621826450000|2021-05-24 03:20:50|6696.8|6694|6697.8|6695|6698.3|6695.5|6696.8|6694|3
1621826460000|2021-05-24 03:21:00|6697.9|6695.1|6698.8|6696|6699.3|6696.5|6697.9|6695.1|3
1621826470000|2021-05-24 03:21:10|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|1
1621826480000|2021-05-24 03:21:20|6699.7|6696.9|6700.3|6697.5|6700.8|6698|6699.7|6696.9|1
1621826490000|2021-05-24 03:21:30|6700.8|6698|6701.3|6698.5|6701.3|6698.5|6700.8|6698|7
1621826500000|2021-05-24 03:21:40|||||||||3
1621826510000|2021-05-24 03:21:50|6701.8|6699|6700.8|6698|6701.8|6699|6700.3|6697.5|19
1621826520000|2021-05-24 03:22:00|6701.3|6698.5|6701.8|6699|6702.3|6699.5|6701.2|6698.4|14
1621826540000|2021-05-24 03:22:20|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|1
1621826550000|2021-05-24 03:22:30|6701.2|6698.4|6700.3|6697.5|6701.2|6698.4|6700.3|6697.5|8
1621826560000|2021-05-24 03:22:40|6699.8|6697|6698.8|6696|6699.8|6697|6698.8|6696|0
1621826570000|2021-05-24 03:22:50|6699.2|6696.4|6698.8|6696|6699.3|6696.5|6698.8|6696|9
1621826580000|2021-05-24 03:23:00|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|0
1621826590000|2021-05-24 03:23:10|6698.8|6696|6698.8|6696|6699.3|6696.5|6698.8|6696|1
1621826600000|2021-05-24 03:23:20|6698.2|6695.4|6697.8|6695|6698.2|6695.4|6697.8|6695|0
1621826610000|2021-05-24 03:23:30|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|0
1621826620000|2021-05-24 03:23:40|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|0
1621826630000|2021-05-24 03:23:50|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|6698.3|6695.5|2
1621826640000|2021-05-24 03:24:00|6697.8|6695|6697.8|6695|6698.4|6695.6|6697.8|6695|2
1621826650000|2021-05-24 03:24:10|6697.3|6694.5|6695.8|6693|6697.3|6694.5|6695.8|6693|1
1621826660000|2021-05-24 03:24:20|6695.3|6692.5|6694.8|6692|6695.3|6692.5|6694.8|6692|0
1621826670000|2021-05-24 03:24:30|6694.3|6691.5|6695.3|6692.5|6695.8|6693|6694.3|6691.5|1
1621826680000|2021-05-24 03:24:40|6695.8|6693|6695.3|6692.5|6695.8|6693|6695.3|6692.5|1
1621826690000|2021-05-24 03:24:50|6695.2|6692.4|6695.3|6692.5|6695.3|6692.5|6695.2|6692.4|0
1621826700000|2021-05-24 03:25:00|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|2
1621826710000|2021-05-24 03:25:10|6696.3|6693.5|6696.8|6694|6696.8|6694|6696.3|6693.5|0
1621826720000|2021-05-24 03:25:20|6696.7|6693.9|6696.3|6693.5|6696.7|6693.9|6696.3|6693.5|0
1621826730000|2021-05-24 03:25:30|6696.7|6693.9|6696.8|6694|6696.8|6694|6694.9|6692.1|7
1621826740000|2021-05-24 03:25:40|6696.7|6693.9|6694.8|6692|6696.7|6693.9|6694.8|6692|2
1621826750000|2021-05-24 03:25:50|6695.2|6692.4|6695.3|6692.5|6695.3|6692.5|6695.2|6692.4|1
1621826760000|2021-05-24 03:26:00|6695.2|6692.4|6695.8|6693|6695.8|6693|6694.8|6692|1
1621826770000|2021-05-24 03:26:10|6695.7|6692.9|6694.3|6691.5|6695.7|6692.9|6694.3|6691.5|107
1621826780000|2021-05-24 03:26:20|6695.2|6692.4|6694.8|6692|6695.3|6692.5|6694.8|6692|7
1621826790000|2021-05-24 03:26:30|6695.3|6692.5|6694.8|6692|6695.3|6692.5|6694.8|6692|1
1621826800000|2021-05-24 03:26:40|6694.3|6691.5|6694.3|6691.5|6694.3|6691.5|6694.3|6691.5|0
1621826810000|2021-05-24 03:26:50|6695.2|6692.4|6695.3|6692.5|6695.3|6692.5|6695.2|6692.4|7
1621826820000|2021-05-24 03:27:00|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.8|6692|4
1621826830000|2021-05-24 03:27:10|6695.8|6693|6695.8|6693|6695.8|6693|6695.8|6693|0
1621826840000|2021-05-24 03:27:20|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|0
1621826850000|2021-05-24 03:27:30|6695.8|6693|6695.3|6692.5|6695.8|6693|6695.3|6692.5|0
1621826860000|2021-05-24 03:27:40|||||||||10
1621826870000|2021-05-24 03:27:50|6693.9|6691.1|6694.3|6691.5|6694.3|6691.5|6693.8|6691|156
1621826880000|2021-05-24 03:28:00|6694.4|6691.6|6694.8|6692|6694.8|6692|6694.4|6691.6|15
1621826900000|2021-05-24 03:28:20|||||||||10
1621826910000|2021-05-24 03:28:30|6695.3|6692.5|6695.3|6692.5|6696.3|6693.5|6695.3|6692.5|0
1621826930000|2021-05-24 03:28:50|6695.4|6692.6|6694.3|6691.5|6695.8|6693|6694.3|6691.5|2
1621826940000|2021-05-24 03:29:00|||||||||4
1621826960000|2021-05-24 03:29:20|6694.4|6691.6|6695.8|6693|6695.8|6693|6694.4|6691.6|3
1621826970000|2021-05-24 03:29:30|6695.3|6692.5|6696.2|6693.4|6696.3|6693.5|6695.3|6692.5|0
1621826980000|2021-05-24 03:29:40|6695.4|6692.6|6695.8|6693|6696.3|6693.5|6695.4|6692.6|1
1621826990000|2021-05-24 03:29:50|6695.3|6692.5|6695.8|6693|6695.8|6693|6694.8|6692|0
1621827000000|2021-05-24 03:30:00|6695.3|6692.5|6696.3|6693.5|6696.3|6693.5|6695.3|6692.5|9
1621827020000|2021-05-24 03:30:20|6696.8|6694|6696.8|6694|6696.8|6694|6696.8|6694|0
1621827030000|2021-05-24 03:30:30|6697.3|6694.5|6697.2|6694.4|6697.3|6694.5|6697.2|6694.4|1
1621827060000|2021-05-24 03:31:00|6696.8|6694|6695.3|6692.5|6696.8|6694|6695.3|6692.5|2
1621827110000|2021-05-24 03:31:50|6694.8|6692|6692.8|6690|6694.8|6692|6692.8|6690|3
1621827130000|2021-05-24 03:32:10|6692.3|6689.5|6690.2|6687.4|6692.3|6689.5|6690.2|6687.4|3
1621827140000|2021-05-24 03:32:20|6689.7|6686.9|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|1
1621827150000|2021-05-24 03:32:30|6690.2|6687.4|6689.3|6686.5|6690.2|6687.4|6689.3|6686.5|0
1621827160000|2021-05-24 03:32:40|6689.8|6687|6689.8|6687|6689.8|6687|6689.8|6687|1
1621827170000|2021-05-24 03:32:50|6690.3|6687.5|6689.8|6687|6690.3|6687.5|6689.3|6686.5|0
1621827200000|2021-05-24 03:33:20|6689.7|6686.9|6689.3|6686.5|6689.7|6686.9|6689.3|6686.5|0
1621827210000|2021-05-24 03:33:30|6689.2|6686.4|6687.8|6685|6689.2|6686.4|6687.8|6685|1
1621827220000|2021-05-24 03:33:40|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|1
1621827240000|2021-05-24 03:34:00|6688.8|6686|6688.8|6686|6689.3|6686.5|6688.8|6686|0
1621827250000|2021-05-24 03:34:10|6689.2|6686.4|6689.3|6686.5|6689.3|6686.5|6689.2|6686.4|0
1621827260000|2021-05-24 03:34:20|6689.2|6686.4|6688.8|6686|6689.2|6686.4|6688.8|6686|0
1621827270000|2021-05-24 03:34:30|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|0
1621827280000|2021-05-24 03:34:40|6689.3|6686.5|6689.2|6686.4|6689.3|6686.5|6689.2|6686.4|1
1621827290000|2021-05-24 03:34:50|6689.3|6685.3|6688.8|6686|6689.3|6686|6688.3|6685.3|0
1621827300000|2021-05-24 03:35:00|6689.2|6686.4|6688.3|6685.5|6689.3|6686.5|6688.2|6685.4|0
1621827330000|2021-05-24 03:35:30|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|1
1621827340000|2021-05-24 03:35:40|6687.8|6685|6687.3|6684.5|6687.8|6685|6687.3|6684.5|0
1621827350000|2021-05-24 03:35:50|6687.4|6684.6|6687.8|6685|6687.8|6685|6687.4|6684.6|1
1621827360000|2021-05-24 03:36:00|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|6687.3|6684.5|1
1621827380000|2021-05-24 03:36:20|6687.4|6684.6|6687.2|6684.4|6687.8|6685|6687.2|6684.4|149
1621827390000|2021-05-24 03:36:30|6686.8|6684|6686.8|6684|6686.8|6684|6686.8|6684|1
1621827400000|2021-05-24 03:36:40|6688.1|6685.3|6688.2|6685.4|6688.3|6685.5|6688.1|6685.3|1
1621827410000|2021-05-24 03:36:50|6688.3|6685.5|6688.8|6686|6688.8|6686|6688.3|6685.5|0
1621827420000|2021-05-24 03:37:00|6689.3|6686.5|6688.3|6685.5|6689.3|6686.5|6688.2|6685.4|0
1621827430000|2021-05-24 03:37:10|6688.2|6685.4|6688.3|6685.5|6688.9|6685.5|6687.8|6684.9|0
1621827440000|2021-05-24 03:37:20|6688.8|6686|6688.8|6686|6689.8|6687|6688.8|6686|0
1621827460000|2021-05-24 03:37:40|6688.7|6685.9|6688.2|6685.4|6688.7|6685.9|6688.2|6685.4|0
1621827470000|2021-05-24 03:37:50|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|0
1621827480000|2021-05-24 03:38:00|6688.8|6686|6688.8|6686|6688.8|6686|6688.8|6686|0
1621827500000|2021-05-24 03:38:20|6688.3|6685.5|6688.2|6685.4|6688.3|6685.5|6688.2|6685.4|0
1621827510000|2021-05-24 03:38:30|6688.3|6685.5|6688.8|6686|6688.8|6686|6688.3|6685.5|1
1621827520000|2021-05-24 03:38:40|6687.8|6685|6687.2|6684.4|6687.8|6685|6687.2|6684.4|6
1621827530000|2021-05-24 03:38:50|6686.9|6684.1|6687.8|6685|6687.8|6685|6686.9|6684.1|0
1621827550000|2021-05-24 03:39:10|6687.7|6684.9|6686.8|6684|6687.7|6684.9|6686.7|6683.9|0
1621827560000|2021-05-24 03:39:20|6686.7|6683.9|6686.8|6684|6686.8|6684|6686.7|6683.9|0
1621827590000|2021-05-24 03:39:50|6686.7|6683.9|6686.3|6683.5|6686.9|6683.9|6686.3|6682.9|0
1621827600000|2021-05-24 03:40:00|||||||||1
1621827610000|2021-05-24 03:40:10|6685.8|6683|6685.2|6682.4|6685.8|6683|6685.2|6682.4|1
1621827620000|2021-05-24 03:40:20|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|1
1621827630000|2021-05-24 03:40:30|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|1
1621827640000|2021-05-24 03:40:40|6686.8|6684|6686.8|6684|6686.8|6684|6686.8|6684|0
1621827650000|2021-05-24 03:40:50|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|0
1621827660000|2021-05-24 03:41:00|6686.8|6684|6685.8|6683|6686.8|6684|6685.8|6683|0
1621827680000|2021-05-24 03:41:20|6685.3|6682.5|6685.8|6683|6685.8|6683|6685.3|6682.5|0
1621827690000|2021-05-24 03:41:30|6685.7|6682.9|6685.8|6683|6685.8|6683|6685.2|6682.4|0
1621827710000|2021-05-24 03:41:50|6685.3|6682.5|6686.2|6683.4|6686.2|6683.4|6685.3|6682.5|1
1621827720000|2021-05-24 03:42:00|6685.7|6682.9|6685.8|6683|6685.8|6683|6685.3|6682.5|0
1621827730000|2021-05-24 03:42:10|6686.2|6683.4|6685.8|6683|6686.2|6683.4|6685.8|6683|0
1621827750000|2021-05-24 03:42:30|6685.7|6682.9|6685.3|6682.5|6685.7|6682.9|6685.3|6682.5|0
1621827790000|2021-05-24 03:43:10|6686.2|6683.4|6686.3|6683.5|6686.3|6683.5|6686.2|6683.4|2
1621827800000|2021-05-24 03:43:20|6686.7|6683.9|6684.8|6682|6686.7|6683.9|6684.8|6682|1
1621827810000|2021-05-24 03:43:30|6685.2|6682.4|6685.3|6682.5|6685.3|6682.5|6684.8|6682|0
1621827820000|2021-05-24 03:43:40|6685.8|6683|6685.8|6683|6685.8|6683|6685.8|6683|0
1621827840000|2021-05-24 03:44:00|6685.7|6682.9|6684.8|6682|6685.7|6682.9|6684.8|6682|1
1621827850000|2021-05-24 03:44:10|6685.3|6682.5|6685.3|6682.5|6686.3|6683.5|6685.3|6682.5|1
1621827860000|2021-05-24 03:44:20|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|1
1621827870000|2021-05-24 03:44:30|6684.8|6682|6685.8|6683|6685.8|6683|6684.8|6682|0
1621827880000|2021-05-24 03:44:40|6686.8|6684|6685.8|6683|6686.8|6684|6685.8|6683|1
1621827890000|2021-05-24 03:44:50|6685.3|6682.5|6686.3|6683.5|6686.3|6683.5|6685.3|6682.5|1
1621827900000|2021-05-24 03:45:00|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|2
1621827910000|2021-05-24 03:45:10|6686.3|6683.5|6686.8|6684|6686.8|6684|6686.3|6683.5|0
1621827940000|2021-05-24 03:45:40|6685.8|6683|6685.8|6683|6685.8|6683|6685.8|6683|0
1621827960000|2021-05-24 03:46:00|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6684.8|6682|3
1621827980000|2021-05-24 03:46:20|6685.2|6682.4|6683.3|6680.5|6685.2|6682.4|6682.8|6680|151
1621827990000|2021-05-24 03:46:30|6683.8|6681|6683.2|6680.4|6683.8|6681|6683.2|6680.4|1
1621828000000|2021-05-24 03:46:40|6683.3|6680.5|6684.2|6681.4|6684.2|6681.4|6683.3|6680.5|1
1621828020000|2021-05-24 03:47:00|6683.8|6681|6683.7|6680.9|6683.8|6681|6683.7|6680.9|0
1621828030000|2021-05-24 03:47:10|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|2
1621828040000|2021-05-24 03:47:20|6682.7|6679.9|6682.7|6679.9|6682.8|6680|6682.2|6679.4|0
1621828050000|2021-05-24 03:47:30|6682.2|6679.4|6682.3|6679.5|6682.8|6680|6681.8|6679|0
1621828060000|2021-05-24 03:47:40|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|1
1621828080000|2021-05-24 03:48:00|6682.7|6679.9|6682.8|6680|6682.8|6680|6682.7|6679.9|1
1621828110000|2021-05-24 03:48:30|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|0
1621828120000|2021-05-24 03:48:40|6683.8|6681|6683.8|6681|6683.8|6681|6683.8|6681|0
1621828130000|2021-05-24 03:48:50|6683.7|6680.9|6683.8|6681|6683.8|6681|6682.8|6680|2
1621828150000|2021-05-24 03:49:10|6683.7|6680.9|6683.8|6681|6683.8|6681|6683.7|6680.9|2
1621828170000|2021-05-24 03:49:30|6683.7|6680.9|6682.8|6680|6683.7|6680.9|6682.8|6680|3
1621828190000|2021-05-24 03:49:50|6682.3|6679.5|6681.8|6679|6682.3|6679.5|6681.8|6679|0
1621828220000|2021-05-24 03:50:20|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1621828230000|2021-05-24 03:50:30|6682.8|6680|6683.7|6680.9|6683.7|6680.9|6682.8|6680|0
1621828240000|2021-05-24 03:50:40|6683.2|6680.4|6683.8|6681|6683.8|6681|6683.2|6680.4|1
1621828270000|2021-05-24 03:51:10|6684.3|6681.5|6683.8|6681|6684.3|6681.5|6683.8|6681|0
1621828280000|2021-05-24 03:51:20|6683.7|6680.9|6683.3|6680.5|6683.7|6680.9|6682.8|6680|17
1621828320000|2021-05-24 03:52:00|6683.8|6681|6683.8|6681|6683.8|6681|6683.8|6681|0
1621828330000|2021-05-24 03:52:10|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|0
1621828340000|2021-05-24 03:52:20|||||||||101
1621828360000|2021-05-24 03:52:40|||||||||3
1621828370000|2021-05-24 03:52:50|||||||||4
1621828380000|2021-05-24 03:53:00|6683.8|6681|6683.8|6681|6683.8|6681|6683.8|6681|0
1621828400000|2021-05-24 03:53:20|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|1
1621828420000|2021-05-24 03:53:40|6683.8|6681|6683.8|6681|6683.8|6681|6683.8|6681|4
1621828430000|2021-05-24 03:53:50|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|2
1621828470000|2021-05-24 03:54:30|||||||||2
1621828490000|2021-05-24 03:54:50|6684.4|6681.6|6684.3|6681.5|6684.8|6682|6684.3|6681.5|2
1621828500000|2021-05-24 03:55:00|6684.4|6681.6|6684.8|6682|6684.8|6682|6684.4|6681.6|0
1621828510000|2021-05-24 03:55:10|6685.7|6682.9|6685.8|6683|6685.8|6683|6685.7|6682.9|8
1621828520000|2021-05-24 03:55:20|6686.2|6683.4|6685.3|6682.5|6686.2|6683.4|6685.3|6682.5|0
1621828530000|2021-05-24 03:55:30|6684.7|6681.9|6684.7|6681.9|6684.7|6681.9|6684.7|6681.9|2
1621828540000|2021-05-24 03:55:40|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|6684.3|6681.5|1
1621828570000|2021-05-24 03:56:10|6683.8|6681|6682.3|6679.5|6683.8|6681|6682.3|6679.5|34
1621828610000|2021-05-24 03:56:50|6682.2|6679.4|6680.8|6678|6682.2|6679.4|6680.8|6678|0
1621828620000|2021-05-24 03:57:00|6681.3|6678.5|6680.3|6677.5|6681.3|6678.5|6680.3|6677.5|8
1621828630000|2021-05-24 03:57:10|6680.8|6678|6680.8|6678|6681.3|6678.5|6680.2|6677.4|2
1621828640000|2021-05-24 03:57:20|6680.3|6677.5|6680.2|6677.4|6680.7|6677.9|6680.2|6677.4|2
1621828650000|2021-05-24 03:57:30|6679.8|6677|6680.2|6677.4|6680.8|6678|6678.8|6676|10
1621828660000|2021-05-24 03:57:40|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|6680.3|6677.5|0
1621828670000|2021-05-24 03:57:50|||||||||1
1621828680000|2021-05-24 03:58:00|6680.8|6678|6679.8|6677|6680.8|6678|6679.8|6677|0
1621828690000|2021-05-24 03:58:10|6679.3|6676.5|6680.3|6677.5|6680.4|6677.5|6679.3|6676.4|3
1621828710000|2021-05-24 03:58:30|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|1
1621828720000|2021-05-24 03:58:40|6681.3|6678.5|6681.2|6678.4|6681.3|6678.5|6681.2|6678.4|0
1621828740000|2021-05-24 03:59:00|6680.8|6678|6680.8|6678|6680.8|6678|6680.8|6678|0
1621828790000|2021-05-24 03:59:50|6680.3|6677.5|6681.3|6678.5|6681.3|6678.5|6680.3|6677.5|2
1621828800000|2021-05-24 04:00:00|6680.8|6678|6681.2|6678.4|6681.3|6678.5|6680.8|6678|0
1621828810000|2021-05-24 04:00:10|6680.8|6678|6681.3|6678.5|6681.3|6678.5|6680.8|6678|0
1621828820000|2021-05-24 04:00:20|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|0
1621828830000|2021-05-24 04:00:30|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|0
1621828840000|2021-05-24 04:00:40|||||||||1
1621828860000|2021-05-24 04:01:00|6680.3|6677.5|6680.8|6678|6680.8|6678|6680.3|6677.5|3
1621828870000|2021-05-24 04:01:10|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|1
1621828880000|2021-05-24 04:01:20|6681.8|6679|6681.8|6679|6681.8|6679|6681.8|6679|0
1621828890000|2021-05-24 04:01:30|6681.3|6678.5|6680.8|6678|6681.3|6678.5|6680.7|6677.9|3
1621828900000|2021-05-24 04:01:40|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|0
1621828920000|2021-05-24 04:02:00|||||||||1
1621828940000|2021-05-24 04:02:20|6682.2|6679.4|6681.2|6678.4|6682.2|6679.4|6681.2|6678.4|2
1621828950000|2021-05-24 04:02:30|6681.3|6678.5|6682.2|6679.4|6682.2|6679.4|6681.3|6678.5|1
1621828960000|2021-05-24 04:02:40|6681.7|6678.9|6682.2|6679.4|6682.2|6679.4|6681.7|6678.9|0
1621828980000|2021-05-24 04:03:00|6681.7|6678.9|6681.7|6678.9|6682.2|6679.4|6681.7|6678.9|0
1621828990000|2021-05-24 04:03:10|6681.8|6679|6681.7|6678.9|6682.2|6679.4|6681.7|6678.9|0
1621829000000|2021-05-24 04:03:20|6682.2|6679.4|6681.7|6678.9|6682.2|6679.4|6681.7|6678.9|3
1621829020000|2021-05-24 04:03:40|6681.8|6679|6681.7|6678.9|6681.8|6679|6681.7|6678.9|1
1621829030000|2021-05-24 04:03:50|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|0
1621829070000|2021-05-24 04:04:30|6681.3|6678.5|6682.2|6679.4|6682.3|6679.5|6681.3|6678.5|2
1621829120000|2021-05-24 04:05:20|6682.3|6679.5|6682.8|6680|6682.8|6680|6682.3|6679.5|2
1621829130000|2021-05-24 04:05:30|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1621829140000|2021-05-24 04:05:40|||||||||1
1621829150000|2021-05-24 04:05:50|6682.2|6679.4|6681.8|6679|6682.2|6679.4|6681.7|6678.9|0
1621829160000|2021-05-24 04:06:00|6682.2|6679.4|6681.8|6679|6682.2|6679.4|6681.7|6678.9|0
1621829170000|2021-05-24 04:06:10|6682.2|6679.4|6682.3|6679.5|6682.3|6679.5|6681.8|6679|0
1621829190000|2021-05-24 04:06:30|6682.2|6679.4|6682.2|6679.4|6682.3|6679.5|6682.2|6679.4|0
1621829200000|2021-05-24 04:06:40|6681.7|6678.9|6681.8|6679|6682.2|6679.4|6681.7|6678.9|0
1621829210000|2021-05-24 04:06:50|6681.7|6678.9|6682.7|6679.9|6682.7|6679.9|6681.7|6678.9|5
1621829220000|2021-05-24 04:07:00|6682.3|6679.5|6683.3|6680.5|6683.3|6680.5|6682.3|6679.5|1
1621829260000|2021-05-24 04:07:40|6683.8|6681|6683.3|6680.5|6683.8|6681|6683.3|6680.5|2
1621829280000|2021-05-24 04:08:00|6683.8|6681|6683.8|6681|6683.8|6681|6683.8|6681|1
1621829300000|2021-05-24 04:08:20|6683.7|6680.9|6683.2|6680.4|6683.7|6680.9|6683.2|6680.4|0
1621829320000|2021-05-24 04:08:40|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|0
1621829330000|2021-05-24 04:08:50|6682.8|6680|6683.2|6680.4|6683.2|6680.4|6682.8|6680|0
1621829340000|2021-05-24 04:09:00|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|0
1621829350000|2021-05-24 04:09:10|6682.8|6680|6683.2|6680.4|6683.2|6680.4|6682.8|6680|0
1621829360000|2021-05-24 04:09:20|6682.7|6679.9|6682.8|6680|6682.8|6680|6682.7|6679.9|0
1621829380000|2021-05-24 04:09:40|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1621829390000|2021-05-24 04:09:50|||||||||1
1621829410000|2021-05-24 04:10:10|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|0
1621829420000|2021-05-24 04:10:20|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.2|6679.4|0
1621829430000|2021-05-24 04:10:30|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|1
1621829440000|2021-05-24 04:10:40|6681.8|6679|6682.2|6679.4|6682.3|6679.5|6680.8|6678|7
1621829450000|2021-05-24 04:10:50|6682.3|6679.5|6682.8|6680|6682.8|6680|6682.2|6679.4|1
1621829470000|2021-05-24 04:11:10|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1621829480000|2021-05-24 04:11:20|6682.8|6680|6682.8|6680|6682.8|6680|6682.8|6680|1
1621829490000|2021-05-24 04:11:30|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|6683.3|6680.5|0
1621829500000|2021-05-24 04:11:40|6682.3|6679.5|6682.7|6679.9|6682.7|6679.9|6682.3|6679.5|0
1621829510000|2021-05-24 04:11:50|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|0
1621829520000|2021-05-24 04:12:00|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|1
1621829530000|2021-05-24 04:12:10|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|0
1621829540000|2021-05-24 04:12:20|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|6682.3|6679.5|0
1621829550000|2021-05-24 04:12:30|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|0
1621829560000|2021-05-24 04:12:40|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|1
1621829580000|2021-05-24 04:13:00|6681.2|6678.4|6680.7|6677.9|6681.2|6678.4|6680.7|6677.9|0
1621829630000|2021-05-24 04:13:50|6680.2|6677.4|6679.7|6676.9|6680.2|6677.4|6679.7|6676.9|2
1621829640000|2021-05-24 04:14:00|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|0
1621829650000|2021-05-24 04:14:10|6679.7|6676.9|6679.7|6676.9|6679.8|6677|6679.7|6676.9|1
1621829660000|2021-05-24 04:14:20|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|0
1621829690000|2021-05-24 04:14:50|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|1
1621829700000|2021-05-24 04:15:00|6679.7|6676.9|6679.7|6676.9|6679.7|6676.9|6679.7|6676.9|1
1621829710000|2021-05-24 04:15:10|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|0
1621829730000|2021-05-24 04:15:30|6678.8|6676|6677.2|6674.4|6678.8|6676|6677.2|6674.4|1
1621829740000|2021-05-24 04:15:40|||||||||11
1621829750000|2021-05-24 04:15:50|||||||||1
1621829780000|2021-05-24 04:16:20|6676.8|6674|6677.7|6674.9|6678.2|6675.4|6676.8|6674|1
1621829790000|2021-05-24 04:16:30|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|1
1621829800000|2021-05-24 04:16:40|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|6677.3|6674.5|0
1621829830000|2021-05-24 04:17:10|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|0
1621829840000|2021-05-24 04:17:20|6678.3|6675.5|6678.7|6675.9|6678.7|6675.9|6678.3|6675.5|1
1621829850000|2021-05-24 04:17:30|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|0
1621829870000|2021-05-24 04:17:50|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|1
1621829910000|2021-05-24 04:18:30|6676.7|6673.9|6675.3|6672.5|6676.7|6673.9|6675.3|6672.5|4
1621829920000|2021-05-24 04:18:40|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621829930000|2021-05-24 04:18:50|6674.2|6671.4|6675.2|6672.4|6675.2|6672.4|6674.2|6671.4|1
1621829940000|2021-05-24 04:19:00|6676.2|6673.4|6676.6|6673.8|6676.7|6673.9|6676.2|6673.4|2
1621829950000|2021-05-24 04:19:10|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|0
1621829970000|2021-05-24 04:19:30|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|2
1621829980000|2021-05-24 04:19:40|6675.3|6672.5|6675.2|6672.4|6675.7|6672.9|6675.2|6672.4|0
1621829990000|2021-05-24 04:19:50|6675.3|6672.5|6675.3|6672.5|6675.7|6672.9|6675.2|6672.4|0
1621830000000|2021-05-24 04:20:00|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621830010000|2021-05-24 04:20:10|6675.3|6672.5|6675.7|6672.9|6675.7|6672.9|6675.3|6672.5|0
1621830020000|2021-05-24 04:20:20|6676.2|6673.4|6675.2|6672.4|6676.2|6673.4|6675.2|6672.4|1
1621830030000|2021-05-24 04:20:30|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|1
1621830040000|2021-05-24 04:20:40|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|0
1621830050000|2021-05-24 04:20:50|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621830060000|2021-05-24 04:21:00|6674.2|6671.4|6674.2|6671.4|6674.7|6671.9|6674.2|6671.4|1
1621830070000|2021-05-24 04:21:10|6674.7|6671.9|6675.2|6672.4|6675.2|6672.4|6674.7|6671.9|2
1621830080000|2021-05-24 04:21:20|6674.2|6671.4|6674.7|6671.9|6674.7|6671.9|6674.2|6671.4|1
1621830090000|2021-05-24 04:21:30|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621830120000|2021-05-24 04:22:00|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|0
1621830130000|2021-05-24 04:22:10|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|1
1621830150000|2021-05-24 04:22:30|6675.1|6672.3|6674.7|6671.9|6675.1|6672.3|6674.7|6671.9|1
1621830160000|2021-05-24 04:22:40|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621830210000|2021-05-24 04:23:30|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|1
1621830230000|2021-05-24 04:23:50|6674.7|6671.9|6675.2|6672.4|6675.2|6672.4|6674.7|6671.9|2
1621830250000|2021-05-24 04:24:10|6674.7|6671.9|6675.2|6672.4|6675.2|6672.4|6674.7|6671.9|1
1621830260000|2021-05-24 04:24:20|6675.1|6672.3|6675.2|6672.4|6675.2|6672.4|6674.7|6671.9|0
1621830270000|2021-05-24 04:24:30|6674.7|6671.9|6674.2|6671.4|6674.7|6671.9|6674.2|6671.4|0
1621830290000|2021-05-24 04:24:50|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|1
1621830300000|2021-05-24 04:25:00|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|0
1621830330000|2021-05-24 04:25:30|6674.7|6671.9|6674.8|6672|6674.8|6672|6674.7|6671.9|1
1621830380000|2021-05-24 04:26:20|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|1
1621830400000|2021-05-24 04:26:40|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|0
1621830410000|2021-05-24 04:26:50|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621830450000|2021-05-24 04:27:30|||||||||1
1621830480000|2021-05-24 04:28:00|6675.1|6672.3|6674.2|6671.4|6675.1|6672.3|6674.2|6671.4|0
1621830490000|2021-05-24 04:28:10|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|1
1621830500000|2021-05-24 04:28:20|||||||||1
1621830510000|2021-05-24 04:28:30|6674.2|6671.4|6674.7|6671.9|6675.1|6672.3|6674.2|6671.4|2
1621830520000|2021-05-24 04:28:40|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|0
1621830550000|2021-05-24 04:29:10|6674.1|6671.3|6673.7|6670.9|6674.2|6671.4|6673.7|6670.9|0
1621830560000|2021-05-24 04:29:20|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|2
1621830570000|2021-05-24 04:29:30|||||||||1
1621830590000|2021-05-24 04:29:50|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|0
1621830600000|2021-05-24 04:30:00|6674.2|6671.4|6673.2|6670.4|6674.2|6671.4|6673.2|6670.4|128
1621830610000|2021-05-24 04:30:10|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6673.7|6670.9|6
1621830620000|2021-05-24 04:30:20|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|0
1621830640000|2021-05-24 04:30:40|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.2|6672.4|5
1621830650000|2021-05-24 04:30:50|6675.6|6672.8|6675.2|6672.4|6675.7|6672.9|6674.7|6671.9|2
1621830660000|2021-05-24 04:31:00|6675.3|6672.5|6675.3|6672.5|6676.2|6673.4|6674.8|6672|20
1621830670000|2021-05-24 04:31:10|6675.8|6673|6674.3|6671.5|6676.2|6673.4|6674.2|6671.4|1
1621830690000|2021-05-24 04:31:30|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|0
1621830700000|2021-05-24 04:31:40|6675.1|6672.3|6674.7|6671.9|6675.1|6672.3|6674.2|6671.4|0
1621830720000|2021-05-24 04:32:00|6674.8|6672|6675.2|6672.4|6675.2|6672.4|6674.8|6672|0
1621830730000|2021-05-24 04:32:10|6674.7|6671.9|6675.2|6672.4|6675.2|6672.4|6674.7|6671.9|1
1621830750000|2021-05-24 04:32:30|6674.2|6671.4|6673.7|6670.9|6674.2|6671.4|6673.3|6670.5|5
1621830760000|2021-05-24 04:32:40|6673.2|6670.4|6671.2|6668.4|6673.2|6670.4|6671.2|6668.4|2
1621830770000|2021-05-24 04:32:50|6671.3|6668.5|6671.7|6668.9|6672.1|6669.3|6671.3|6668.5|1
1621830780000|2021-05-24 04:33:00|6671.2|6668.4|6671.2|6668.4|6671.3|6668.5|6670.2|6667.4|3
1621830790000|2021-05-24 04:33:10|6671.3|6668.5|6671.7|6668.9|6671.7|6668.9|6671.2|6668.4|17
1621830800000|2021-05-24 04:33:20|6671.2|6668.4|6671.7|6668.9|6671.7|6668.9|6671.2|6668.4|0
1621830820000|2021-05-24 04:33:40|6672.1|6669.3|6671.2|6668.4|6672.1|6669.3|6671.2|6668.4|0
1621830830000|2021-05-24 04:33:50|6671.3|6668.5|6671.2|6668.4|6671.7|6668.9|6671.2|6668.4|0
1621830840000|2021-05-24 04:34:00|6670.8|6668|6670.2|6667.4|6670.8|6668|6670.2|6667.4|2
1621830850000|2021-05-24 04:34:10|6670.7|6667.9|6669.7|6666.9|6670.7|6667.9|6668.2|6665.4|10
1621830860000|2021-05-24 04:34:20|6670.1|6667.3|6669.7|6666.9|6670.2|6667.4|6669.7|6666.9|1
1621830870000|2021-05-24 04:34:30|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|6670.2|6667.4|0
1621830880000|2021-05-24 04:34:40|6669.8|6667|6669.7|6666.9|6669.8|6667|6669.7|6666.9|2
1621830890000|2021-05-24 04:34:50|6670.2|6667.4|6671.7|6668.9|6671.7|6668.9|6669.8|6667|1
1621830900000|2021-05-24 04:35:00|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1621830910000|2021-05-24 04:35:10|6671.3|6668.5|6670.2|6667.4|6671.3|6668.5|6670.2|6667.4|1
1621830920000|2021-05-24 04:35:20|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|6670.7|6667.9|0
1621830930000|2021-05-24 04:35:30|6670.2|6667.4|6670.7|6667.9|6670.7|6667.9|6670.2|6667.4|2
1621830960000|2021-05-24 04:36:00|6669.8|6667|6672.2|6669.4|6672.2|6669.4|6669.7|6666.9|3
1621830970000|2021-05-24 04:36:10|6671.7|6668.9|6672.2|6669.4|6672.2|6669.4|6671.7|6668.9|0
1621830990000|2021-05-24 04:36:30|6671.1|6668.3|6670.6|6667.8|6671.1|6668.3|6670.6|6667.8|20
1621831000000|2021-05-24 04:36:40|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|6669.7|6666.9|0
1621831010000|2021-05-24 04:36:50|6671.1|6668.3|6670.7|6667.9|6671.2|6668.4|6670.7|6667.9|1
1621831020000|2021-05-24 04:37:00|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|6671.2|6668.4|0
1621831030000|2021-05-24 04:37:10|6671.7|6668.9|6671.2|6668.4|6671.7|6668.9|6671.2|6668.4|1
1621831050000|2021-05-24 04:37:30|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|6671.1|6668.3|0
1621831060000|2021-05-24 04:37:40|6671.6|6668.8|6672.2|6669.4|6672.2|6669.4|6671.6|6668.8|1
1621831070000|2021-05-24 04:37:50|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|0
1621831080000|2021-05-24 04:38:00|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|0
1621831090000|2021-05-24 04:38:10|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|0
1621831100000|2021-05-24 04:38:20|6673.2|6670.4|6673.1|6670.3|6673.2|6670.4|6673.1|6670.3|1
1621831110000|2021-05-24 04:38:30|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|1
1621831120000|2021-05-24 04:38:40|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|6673.1|6670.3|0
1621831150000|2021-05-24 04:39:10|6672.7|6669.9|6672.6|6669.8|6672.7|6669.9|6672.6|6669.8|1
1621831160000|2021-05-24 04:39:20|6672.1|6669.3|6672.2|6669.4|6672.6|6669.8|6672.1|6669.3|2
1621831170000|2021-05-24 04:39:30|6672.6|6669.8|6672.2|6669.4|6672.6|6669.8|6671.7|6668.9|0
1621831180000|2021-05-24 04:39:40|6672.7|6669.9|6673.2|6670.4|6673.2|6670.4|6672.7|6669.9|2
1621831190000|2021-05-24 04:39:50|6673.6|6670.8|6673.2|6670.4|6673.6|6670.8|6673.2|6670.4|1
1621831200000|2021-05-24 04:40:00|6672.7|6669.9|6673.2|6670.4|6673.2|6670.4|6672.7|6669.9|0
1621831210000|2021-05-24 04:40:10|6674.1|6671.3|6674.3|6671.5|6674.7|6671.9|6674.1|6671.3|1
1621831220000|2021-05-24 04:40:20|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|6674.2|6671.4|0
1621831240000|2021-05-24 04:40:40|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|0
1621831260000|2021-05-24 04:41:00|6674.3|6671.5|6674.8|6672|6674.8|6672|6674.3|6671.5|0
1621831270000|2021-05-24 04:41:10|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|0
1621831280000|2021-05-24 04:41:20|6675.2|6672.4|6674.7|6671.9|6675.2|6672.4|6674.7|6671.9|1
1621831300000|2021-05-24 04:41:40|6674.2|6671.4|6673.7|6670.9|6674.2|6671.4|6673.7|6670.9|2
1621831340000|2021-05-24 04:42:20|6673.2|6670.4|6672.7|6669.9|6673.2|6670.4|6672.7|6669.9|2
1621831350000|2021-05-24 04:42:30|6672.8|6670|6673.7|6670.9|6674.2|6671.4|6672.8|6670|2
1621831380000|2021-05-24 04:43:00|||||||||1
1621831400000|2021-05-24 04:43:20|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1621831410000|2021-05-24 04:43:30|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|6673.3|6670.5|0
1621831450000|2021-05-24 04:44:10|6673.8|6671|6674.2|6671.4|6674.2|6671.4|6673.8|6671|0
1621831470000|2021-05-24 04:44:30|6673.7|6670.9|6673.2|6670.4|6673.7|6670.9|6673.2|6670.4|1
1621831480000|2021-05-24 04:44:40|6673.6|6670.8|6673.2|6670.4|6673.6|6670.8|6673.2|6670.4|2
1621831510000|2021-05-24 04:45:10|6672.8|6670|6672.2|6669.4|6672.8|6670|6672.2|6669.4|1
1621831520000|2021-05-24 04:45:20|6672.3|6669.5|6673.2|6670.4|6673.2|6670.4|6671.8|6669|2
1621831540000|2021-05-24 04:45:40|6672.7|6669.9|6672.6|6669.8|6672.7|6669.9|6672.6|6669.8|0
1621831550000|2021-05-24 04:45:50|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.6|6669.8|1
1621831570000|2021-05-24 04:46:10|6672.6|6669.8|6671.3|6668.5|6672.6|6669.8|6671.2|6668.4|0
1621831580000|2021-05-24 04:46:20|6671.2|6668.4|6671.3|6668.5|6671.3|6668.5|6671.2|6668.4|1
1621831590000|2021-05-24 04:46:30|6671.7|6668.9|6672.7|6669.9|6672.7|6669.9|6671.7|6668.9|0
1621831600000|2021-05-24 04:46:40|6673.2|6670.4|6672.7|6669.9|6673.2|6670.4|6672.7|6669.9|0
1621831620000|2021-05-24 04:47:00|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1621831630000|2021-05-24 04:47:10|6673.1|6670.3|6672.7|6669.9|6673.1|6670.3|6672.7|6669.9|0
1621831640000|2021-05-24 04:47:20|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1621831650000|2021-05-24 04:47:30|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|1
1621831660000|2021-05-24 04:47:40|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1621831670000|2021-05-24 04:47:50|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|0
1621831680000|2021-05-24 04:48:00|6673.2|6670.4|6672.7|6669.9|6673.2|6670.4|6672.7|6669.9|0
1621831700000|2021-05-24 04:48:20|||||||||2
1621831710000|2021-05-24 04:48:30|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|6672.2|6669.4|2
1621831730000|2021-05-24 04:48:50|6672.3|6669.5|6673.2|6670.4|6673.2|6670.4|6672.3|6669.5|0
1621831760000|2021-05-24 04:49:20|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|0
1621831770000|2021-05-24 04:49:30|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|6673.2|6670.4|0
1621831780000|2021-05-24 04:49:40|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|6672.7|6669.9|0
1621831820000|2021-05-24 04:50:20|6673.7|6670.9|6675.2|6672.4|6675.7|6672.9|6673.7|6670.9|23
1621831830000|2021-05-24 04:50:30|||||||||4
1621831840000|2021-05-24 04:50:40|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|0
1621831860000|2021-05-24 04:51:00|6674.2|6671.4|6675.2|6672.4|6675.2|6672.4|6674.2|6671.4|0
1621831900000|2021-05-24 04:51:40|6674.7|6671.9|6674.2|6671.4|6674.7|6671.9|6672.8|6670|4
1621831910000|2021-05-24 04:51:50|6674.6|6671.8|6674.2|6671.4|6674.6|6671.8|6674.2|6671.4|0
1621831920000|2021-05-24 04:52:00|6674.7|6671.9|6675.1|6672.3|6675.1|6672.3|6674.7|6671.9|1
1621831930000|2021-05-24 04:52:10|6675.7|6672.9|6675.2|6672.4|6675.7|6672.9|6675.2|6672.4|1
1621831940000|2021-05-24 04:52:20|6675.7|6672.9|6676.2|6673.4|6676.2|6673.4|6675.7|6672.9|0
1621831950000|2021-05-24 04:52:30|6676.6|6673.8|6676.6|6673.8|6676.7|6673.9|6676.6|6673.8|0
1621831960000|2021-05-24 04:52:40|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|0
1621831970000|2021-05-24 04:52:50|6676.6|6673.8|6676.2|6673.4|6676.6|6673.8|6676.1|6673.3|1
1621831990000|2021-05-24 04:53:10|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|0
1621832000000|2021-05-24 04:53:20|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|0
1621832010000|2021-05-24 04:53:30|6677.3|6674.5|6676.7|6673.9|6677.3|6674.5|6676.6|6673.8|7
1621832020000|2021-05-24 04:53:40|6676.2|6673.4|6675.2|6672.4|6676.2|6673.4|6675.2|6672.4|1
1621832030000|2021-05-24 04:53:50|6675.3|6672.5|6675.7|6672.9|6675.7|6672.9|6675.3|6672.5|0
1621832050000|2021-05-24 04:54:10|6675.2|6672.4|6675.2|6672.4|6676.1|6673.3|6675.2|6672.4|1
1621832080000|2021-05-24 04:54:40|6675.1|6672.3|6674.2|6671.4|6675.1|6672.3|6674.2|6671.4|1
1621832090000|2021-05-24 04:54:50|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|0
1621832100000|2021-05-24 04:55:00|6675.2|6672.4|6675.7|6672.9|6675.7|6672.9|6675.2|6672.4|1
1621832110000|2021-05-24 04:55:10|6675.6|6672.8|6674.7|6671.9|6675.6|6672.8|6674.7|6671.9|0
1621832130000|2021-05-24 04:55:30|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|0
1621832140000|2021-05-24 04:55:40|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|1
1621832150000|2021-05-24 04:55:50|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|0
1621832160000|2021-05-24 04:56:00|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621832190000|2021-05-24 04:56:30|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|1
1621832220000|2021-05-24 04:57:00|6674.2|6671.4|6674.7|6671.9|6674.7|6671.9|6674.2|6671.4|0
1621832230000|2021-05-24 04:57:10|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|0
1621832240000|2021-05-24 04:57:20|6674.7|6671.9|6675.1|6672.3|6675.1|6672.3|6674.2|6671.4|0
1621832250000|2021-05-24 04:57:30|6675.2|6672.4|6674.6|6671.8|6675.2|6672.4|6674.6|6671.8|1
1621832260000|2021-05-24 04:57:40|6674.7|6671.9|6674.6|6671.8|6675.1|6672.3|6674.2|6671.4|2
1621832270000|2021-05-24 04:57:50|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|6674.1|6671.3|0
1621832280000|2021-05-24 04:58:00|6674.2|6671.4|6674.6|6671.8|6674.6|6671.8|6674.2|6671.4|0
1621832290000|2021-05-24 04:58:10|6675.1|6672.3|6675.2|6672.4|6675.2|6672.4|6675.1|6672.3|3
1621832300000|2021-05-24 04:58:20|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|1
1621832310000|2021-05-24 04:58:30|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621832320000|2021-05-24 04:58:40|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|0
1621832330000|2021-05-24 04:58:50|6675|6672.2|6675.1|6672.3|6675.1|6672.3|6674.1|6671.3|0
1621832380000|2021-05-24 04:59:40|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621832400000|2021-05-24 05:00:00|6675.1|6672.3|6675.2|6672.4|6675.2|6672.4|6675.1|6672.3|5
1621832430000|2021-05-24 05:00:30|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|6674.7|6671.9|0
1621832450000|2021-05-24 05:00:50|6675.1|6672.3|6675.2|6672.4|6675.2|6672.4|6675.1|6672.3|1
1621832460000|2021-05-24 05:01:00|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|0
1621832470000|2021-05-24 05:01:10|||||||||1
1621832480000|2021-05-24 05:01:20|6676.2|6673.4|6677.2|6674.4|6677.2|6674.4|6676.2|6673.4|1
1621832510000|2021-05-24 05:01:50|6677.1|6674.3|6676.6|6673.8|6677.1|6674.3|6676.6|6673.8|0
1621832520000|2021-05-24 05:02:00|6676.7|6673.9|6677.1|6674.3|6677.1|6674.3|6676.7|6673.9|0
1621832530000|2021-05-24 05:02:10|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|1
1621832540000|2021-05-24 05:02:20|6677.7|6674.9|6677.6|6674.8|6677.7|6674.9|6677.2|6674.4|1
1621832550000|2021-05-24 05:02:30|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|0
1621832560000|2021-05-24 05:02:40|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|0
1621832570000|2021-05-24 05:02:50|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|0
1621832580000|2021-05-24 05:03:00|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|0
1621832590000|2021-05-24 05:03:10|6678.1|6675.3|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|0
1621832600000|2021-05-24 05:03:20|6677.7|6674.9|6677.6|6674.8|6678.1|6675.3|6677.6|6674.8|0
1621832610000|2021-05-24 05:03:30|6678.1|6675.3|6678.6|6675.8|6678.6|6675.8|6678.1|6675.3|1
1621832620000|2021-05-24 05:03:40|6678.2|6675.4|6678.7|6675.9|6678.7|6675.9|6678.2|6675.4|0
1621832630000|2021-05-24 05:03:50|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|0
1621832640000|2021-05-24 05:04:00|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|0
1621832650000|2021-05-24 05:04:10|6678.7|6675.9|6679.2|6676.4|6679.2|6676.4|6678.6|6675.8|0
1621832660000|2021-05-24 05:04:20|6679.1|6676.3|6678.2|6675.4|6679.1|6676.3|6678.2|6675.4|0
1621832670000|2021-05-24 05:04:30|6677.7|6674.9|6677.2|6674.4|6678.2|6675.4|6677.2|6674.4|0
1621832680000|2021-05-24 05:04:40|6675.8|6673|6675.8|6673|6675.8|6673|6675.8|6673|0
1621832690000|2021-05-24 05:04:50|6676.8|6674|6677.7|6674.9|6677.7|6674.9|6676.8|6674|0
1621832700000|2021-05-24 05:05:00|6677.2|6674.4|6676.7|6673.9|6677.2|6674.4|6675.7|6672.9|1
1621832710000|2021-05-24 05:05:10|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|0
1621832720000|2021-05-24 05:05:20|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|1
1621832730000|2021-05-24 05:05:30|6674.8|6672|6674.8|6672|6674.8|6672|6674.8|6672|0
1621832740000|2021-05-24 05:05:40|6675.7|6672.9|6677.6|6674.8|6677.6|6674.8|6675.7|6672.9|2
1621832750000|2021-05-24 05:05:50|6677.2|6674.4|6677.7|6674.9|6677.7|6674.9|6677.2|6674.4|0
1621832770000|2021-05-24 05:06:10|6677.2|6674.4|6676.7|6673.9|6677.2|6674.4|6676.7|6673.9|4
1621832790000|2021-05-24 05:06:30|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|6677.2|6674.4|0
1621832800000|2021-05-24 05:06:40|6676.6|6673.8|6677.2|6674.4|6677.2|6674.4|6676.2|6673.4|0
1621832810000|2021-05-24 05:06:50|6677.7|6674.9|6679.2|6676.4|6679.2|6676.4|6677.7|6674.9|6
1621832820000|2021-05-24 05:07:00|6677.7|6674.9|6679.2|6676.4|6679.2|6676.4|6677.7|6674.9|0
1621832840000|2021-05-24 05:07:20|6679.1|6676.3|6677.8|6675|6679.1|6676.3|6677.8|6675|1
1621832850000|2021-05-24 05:07:30|6677.7|6674.9|6678.2|6675.4|6678.2|6675.4|6677.7|6674.9|0
1621832860000|2021-05-24 05:07:40|6677.8|6675|6678.3|6675.5|6678.3|6675.5|6677.8|6675|1
1621832870000|2021-05-24 05:07:50|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|0
1621832880000|2021-05-24 05:08:00|6677.8|6675|6679.2|6676.4|6679.2|6676.4|6676.8|6674|1
1621832890000|2021-05-24 05:08:10|6679.1|6676.3|6678.6|6675.8|6679.1|6676.3|6678.6|6675.8|0
1621832900000|2021-05-24 05:08:20|6678.7|6675.9|6677.7|6674.9|6678.7|6675.9|6677.7|6674.9|0
1621832910000|2021-05-24 05:08:30|6678.7|6675.9|6677.7|6674.9|6678.7|6675.9|6677.7|6674.9|1
1621832920000|2021-05-24 05:08:40|6677.8|6675|6677.8|6675|6678.7|6675.9|6677.7|6674.9|2
1621832930000|2021-05-24 05:08:50|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|0
1621832940000|2021-05-24 05:09:00|6677.2|6674.4|6677.7|6674.9|6677.7|6674.9|6677.2|6674.4|0
1621832950000|2021-05-24 05:09:10|6677.2|6674.4|6676.8|6674|6677.7|6674.9|6676.8|6674|0
1621832960000|2021-05-24 05:09:20|6678.2|6675.4|6679.7|6676.9|6679.8|6677|6677.7|6674.9|11
1621832970000|2021-05-24 05:09:30|6679.3|6676.5|6679.2|6676.4|6679.3|6676.5|6679.2|6676.4|0
1621832980000|2021-05-24 05:09:40|6679.1|6676.3|6678.7|6675.9|6679.1|6676.3|6678.7|6675.9|0
1621832990000|2021-05-24 05:09:50|6678.2|6675.4|6677.3|6674.5|6678.2|6675.4|6677.2|6674.4|0
1621833000000|2021-05-24 05:10:00|6677.7|6674.9|6677.7|6674.9|6677.7|6674.9|6677.2|6674.4|2
1621833010000|2021-05-24 05:10:10|||||||||3
1621833020000|2021-05-24 05:10:20|6677.8|6675|6678.2|6675.4|6678.2|6675.4|6677.8|6675|8
1621833030000|2021-05-24 05:10:30|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|0
1621833040000|2021-05-24 05:10:40|6678.2|6675.4|6677.7|6674.9|6678.2|6675.4|6677.7|6674.9|3
1621833060000|2021-05-24 05:11:00|6677.8|6675|6678.2|6675.4|6679.2|6676.4|6677.8|6675|0
1621833070000|2021-05-24 05:11:10|6678.3|6675.5|6679.2|6676.4|6679.2|6676.4|6678.3|6675.5|0
1621833080000|2021-05-24 05:11:20|6678.7|6675.9|6677.7|6674.9|6678.7|6675.9|6677.7|6674.9|1
1621833100000|2021-05-24 05:11:40|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|0
1621833110000|2021-05-24 05:11:50|6677.8|6675|6679.2|6676.4|6679.2|6676.4|6677.7|6674.9|1
1621833130000|2021-05-24 05:12:10|6678.7|6675.9|6678.2|6675.4|6678.7|6675.9|6678.2|6675.4|0
1621833140000|2021-05-24 05:12:20|6678.7|6675.9|6678.2|6675.4|6678.7|6675.9|6677.7|6674.9|0
1621833150000|2021-05-24 05:12:30|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|6679.1|6676.3|0
1621833160000|2021-05-24 05:12:40|6678.7|6675.9|6679.2|6676.4|6679.2|6676.4|6678.7|6675.9|1
1621833170000|2021-05-24 05:12:50|6679.7|6676.9|6679.7|6676.9|6679.7|6676.9|6679.7|6676.9|1
1621833180000|2021-05-24 05:13:00|6679.2|6676.4|6680.2|6677.4|6680.2|6677.4|6679.2|6676.4|1
1621833190000|2021-05-24 05:13:10|6680.1|6677.3|6679.2|6676.4|6680.1|6677.3|6679.2|6676.4|0
1621833200000|2021-05-24 05:13:20|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|6679.3|6676.5|0
1621833210000|2021-05-24 05:13:30|6679.7|6676.9|6679.2|6676.4|6679.7|6676.9|6679.2|6676.4|0
1621833220000|2021-05-24 05:13:40|6679.1|6676.3|6678.7|6675.9|6679.1|6676.3|6678.7|6675.9|0
1621833240000|2021-05-24 05:14:00|6678.6|6675.8|6677.7|6674.9|6678.6|6675.8|6677.7|6674.9|0
1621833270000|2021-05-24 05:14:30|6678.2|6675.4|6677.7|6674.9|6678.2|6675.4|6677.7|6674.9|0
1621833280000|2021-05-24 05:14:40|||||||||1
1621833300000|2021-05-24 05:15:00|6678.2|6675.4|6677.2|6674.4|6678.7|6675.9|6677.2|6674.4|23
1621833310000|2021-05-24 05:15:10|6677.1|6674.3|6677.2|6674.4|6677.2|6674.4|6677.1|6674.3|1
1621833340000|2021-05-24 05:15:40|6676.7|6673.9|6676.6|6673.8|6676.7|6673.9|6676.6|6673.8|0
1621833350000|2021-05-24 05:15:50|6676.7|6673.9|6676.6|6673.8|6677.1|6674.3|6676.6|6673.8|0
1621833360000|2021-05-24 05:16:00|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|1
1621833370000|2021-05-24 05:16:10|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621833390000|2021-05-24 05:16:30|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|6676.1|6673.3|0
1621833400000|2021-05-24 05:16:40|6675.6|6672.8|6675.2|6672.4|6675.7|6672.9|6675.2|6672.4|0
1621833410000|2021-05-24 05:16:50|6675.7|6672.9|6675.2|6672.4|6675.7|6672.9|6675.2|6672.4|0
1621833420000|2021-05-24 05:17:00|6675.7|6672.9|6675.2|6672.4|6675.7|6672.9|6675.2|6672.4|1
1621833430000|2021-05-24 05:17:10|6675.1|6672.3|6675.2|6672.4|6675.2|6672.4|6674.7|6671.9|3
1621833450000|2021-05-24 05:17:30|||||||||2
1621833460000|2021-05-24 05:17:40|6675.6|6672.8|6676.2|6673.4|6676.2|6673.4|6675.6|6672.8|1
1621833470000|2021-05-24 05:17:50|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|0
1621833480000|2021-05-24 05:18:00|6675.3|6672.5|6675.3|6672.5|6675.7|6672.9|6675.2|6672.4|0
1621833490000|2021-05-24 05:18:10|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|0
1621833500000|2021-05-24 05:18:20|6675.8|6673|6676.7|6673.9|6676.7|6673.9|6675.8|6673|0
1621833510000|2021-05-24 05:18:30|6676.6|6673.8|6675.7|6672.9|6676.6|6673.8|6675.7|6672.9|0
1621833520000|2021-05-24 05:18:40|6674.3|6671.5|6674.7|6671.9|6674.7|6671.9|6674.2|6671.4|1
1621833530000|2021-05-24 05:18:50|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|1
1621833550000|2021-05-24 05:19:10|||||||||1
1621833590000|2021-05-24 05:19:50|6675.1|6672.3|6675.2|6672.4|6675.2|6672.4|6675.1|6672.3|0
1621833610000|2021-05-24 05:20:10|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|6675.6|6672.8|0
1621833630000|2021-05-24 05:20:30|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621833640000|2021-05-24 05:20:40|6675.6|6672.8|6675.1|6672.3|6675.6|6672.8|6675.1|6672.3|0
1621833660000|2021-05-24 05:21:00|6674.6|6671.8|6675.1|6672.3|6675.1|6672.3|6674.6|6671.8|0
1621833670000|2021-05-24 05:21:10|6675.2|6672.4|6675.1|6672.3|6675.2|6672.4|6675.1|6672.3|0
1621833680000|2021-05-24 05:21:20|6674.6|6671.8|6674.6|6671.8|6674.6|6671.8|6674.6|6671.8|0
1621833690000|2021-05-24 05:21:30|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|6675.1|6672.3|0
1621833700000|2021-05-24 05:21:40|6675.2|6672.4|6675.7|6672.9|6675.7|6672.9|6675.2|6672.4|2
1621833710000|2021-05-24 05:21:50|6675.2|6672.4|6674.7|6671.9|6675.2|6672.4|6674.7|6671.9|0
1621833720000|2021-05-24 05:22:00|6675.2|6672.4|6674.7|6671.9|6675.2|6672.4|6674.7|6671.9|0
1621833730000|2021-05-24 05:22:10|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621833740000|2021-05-24 05:22:20|6675.1|6672.3|6674.7|6671.9|6675.1|6672.3|6674.7|6671.9|0
1621833800000|2021-05-24 05:23:20|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|6675.2|6672.4|0
1621833820000|2021-05-24 05:23:40|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|6675.7|6672.9|1
1621833840000|2021-05-24 05:24:00|6676.2|6673.4|6675.7|6672.9|6676.2|6673.4|6675.7|6672.9|0
1621833850000|2021-05-24 05:24:10|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|0
1621833880000|2021-05-24 05:24:40|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6676.6|6673.8|0
1621833900000|2021-05-24 05:25:00|6677.2|6674.4|6676.2|6673.4|6677.2|6674.4|6676.2|6673.4|1
1621833910000|2021-05-24 05:25:10|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|6677.1|6674.3|0
1621833920000|2021-05-24 05:25:20|6677.2|6674.4|6677.1|6674.3|6677.2|6674.4|6677.1|6674.3|0
1621833930000|2021-05-24 05:25:30|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|6676.7|6673.9|0
1621833950000|2021-05-24 05:25:50|6677.1|6674.3|6677.7|6674.9|6677.7|6674.9|6677.1|6674.3|1
1621833960000|2021-05-24 05:26:00|6678.1|6675.3|6678.2|6675.4|6678.2|6675.4|6677.7|6674.9|13
1621833970000|2021-05-24 05:26:10|6678.6|6675.8|6678.6|6675.8|6678.7|6675.9|6678.6|6675.8|0
1621834000000|2021-05-24 05:26:40|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|6678.2|6675.4|0
1621834020000|2021-05-24 05:27:00|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|6678.7|6675.9|0
1621834030000|2021-05-24 05:27:10|6679.2|6676.4|6680.2|6677.4|6680.2|6677.4|6679.2|6676.4|12
1621834060000|2021-05-24 05:27:40|6680.7|6677.9|6680.7|6677.9|6680.8|6678|6680.7|6677.9|4
1621834070000|2021-05-24 05:27:50|6680.8|6678|6682.3|6679.5|6682.3|6679.5|6680.8|6678|2
1621834080000|2021-05-24 05:28:00|6682.7|6679.9|6683.2|6680.4|6683.2|6680.4|6682.7|6679.9|0
1621834090000|2021-05-24 05:28:10|6683.7|6680.9|6684.1|6681.3|6684.2|6681.4|6683.6|6680.8|20
1621834100000|2021-05-24 05:28:20|6683.7|6680.9|6684.6|6681.8|6684.7|6681.9|6683.7|6680.9|7
1621834110000|2021-05-24 05:28:30|6684.7|6681.9|6685.7|6682.9|6685.7|6682.9|6684.1|6681.3|27
1621834120000|2021-05-24 05:28:40|6686.1|6683.3|6685.7|6682.9|6686.1|6683.3|6685.2|6682.4|1
1621834130000|2021-05-24 05:28:50|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|0
1621834140000|2021-05-24 05:29:00|6686.1|6683.3|6685.6|6682.8|6686.1|6683.3|6685.6|6682.8|2
1621834150000|2021-05-24 05:29:10|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|0
1621834160000|2021-05-24 05:29:20|6685.6|6682.8|6682.7|6679.9|6685.6|6682.8|6681.2|6678.3|189
1621834170000|2021-05-24 05:29:30|6682.8|6680|6682.7|6679.9|6682.8|6680|6682.7|6679.9|1
1621834180000|2021-05-24 05:29:40|6682.8|6680|6682.8|6680|6682.8|6680|6682.2|6679.4|2
1621834190000|2021-05-24 05:29:50|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|6682.7|6679.9|0
1621834200000|2021-05-24 05:30:00|6682.8|6680|6688.2|6685.4|6689.3|6686.5|6682.7|6679.9|38
1621834210000|2021-05-24 05:30:10|6687.3|6684.5|6687.2|6684.4|6687.3|6684.5|6686.3|6683.5|9
1621834220000|2021-05-24 05:30:20|6686.8|6684|6686.2|6683.4|6686.8|6684|6686.2|6683.4|2
1621834230000|2021-05-24 05:30:30|6686.3|6683.5|6685.8|6683|6686.3|6683.5|6685.8|6683|1
1621834240000|2021-05-24 05:30:40|6685.3|6682.5|6685.7|6682.9|6685.8|6683|6685.3|6682.5|1
1621834250000|2021-05-24 05:30:50|6685.8|6683|6686.7|6683.9|6686.8|6684|6685.8|6683|5
1621834260000|2021-05-24 05:31:00|6686.3|6683.5|6689.3|6686.5|6689.3|6686.5|6686.3|6683.5|12
1621834270000|2021-05-24 05:31:10|6691.3|6688.5|6690.7|6687.9|6691.3|6688.5|6689.8|6687|18
1621834280000|2021-05-24 05:31:20|6689.3|6686.5|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|4
1621834290000|2021-05-24 05:31:30|6690.8|6688|6688.7|6685.9|6691.2|6688.4|6688.7|6685.9|2
1621834300000|2021-05-24 05:31:40|6688.8|6686|6688.7|6685.9|6689.3|6686.5|6687.2|6683.8|6
1621834310000|2021-05-24 05:31:50|6688.2|6685.4|6687.3|6684.5|6688.3|6685.5|6687.3|6684.5|0
1621834320000|2021-05-24 05:32:00|6686.3|6683.5|6688.3|6685.5|6689.3|6686.5|6686.3|6683.5|20
1621834330000|2021-05-24 05:32:10|6688.2|6685.4|6688.7|6685.9|6689.2|6686.4|6687.3|6684.5|0
1621834340000|2021-05-24 05:32:20|6688.2|6685.4|6688.7|6685.9|6689.2|6686.4|6688.2|6685.4|0
1621834350000|2021-05-24 05:32:30|6688.3|6685.5|6687.3|6684.5|6688.3|6685.5|6687.3|6684.5|1
1621834360000|2021-05-24 05:32:40|6688.2|6685.4|6691.2|6688.4|6691.8|6689|6688.2|6685.4|36
1621834370000|2021-05-24 05:32:50|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|0
1621834380000|2021-05-24 05:33:00|6689.8|6687|6688.8|6686|6689.8|6687|6688.3|6685.5|1
1621834390000|2021-05-24 05:33:10|6688.7|6685.9|6691.7|6688.9|6691.8|6689|6688.2|6685.4|12
1621834400000|2021-05-24 05:33:20|6692.3|6689.5|6691.3|6688.5|6692.3|6689.5|6691.2|6688.4|17
1621834410000|2021-05-24 05:33:30|6691.1|6688.3|6690.7|6687.9|6691.2|6688.4|6690.3|6687.5|11
1621834420000|2021-05-24 05:33:40|6689.7|6686.9|6689.3|6686.5|6689.7|6686.9|6689.3|6686.5|0
1621834430000|2021-05-24 05:33:50|6690.3|6687.5|6691.3|6688.5|6691.8|6689|6689.8|6687|19
1621834440000|2021-05-24 05:34:00|6692.2|6689.4|6691.7|6688.9|6692.2|6689.4|6691.7|6688.9|6
1621834450000|2021-05-24 05:34:10|6691.2|6688.4|6687.7|6684.9|6691.2|6688.4|6687.7|6684.9|6
1621834460000|2021-05-24 05:34:20|6687.3|6684.5|6686.7|6683.9|6687.3|6684.5|6686.7|6683.9|0
1621834470000|2021-05-24 05:34:30|6686.2|6683.4|6685.7|6682.9|6686.7|6683.9|6685.7|6682.9|0
1621834490000|2021-05-24 05:34:50|6685.2|6682.4|6686.7|6683.9|6686.7|6683.9|6684.7|6681.9|8
1621834500000|2021-05-24 05:35:00|6686.2|6683.4|6687.6|6684.8|6687.7|6684.9|6686.2|6683.4|0
1621834510000|2021-05-24 05:35:10|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|0
1621834530000|2021-05-24 05:35:30|6687.3|6684.5|6687.2|6684.4|6687.3|6684.5|6687.2|6684.4|0
1621834540000|2021-05-24 05:35:40|6687.3|6684.5|6687.7|6684.9|6687.7|6684.9|6687.3|6684.5|2
1621834550000|2021-05-24 05:35:50|6688.8|6686|6687.2|6684.4|6689.3|6686.5|6687.2|6684.4|42
1621834560000|2021-05-24 05:36:00|6686.6|6683.8|6685.7|6682.9|6686.6|6683.8|6685.7|6682.9|10
1621834570000|2021-05-24 05:36:10|6685.3|6682.5|6684.2|6681.4|6685.3|6682.5|6683.8|6681|0
1621834580000|2021-05-24 05:36:20|6684.3|6681.5|6685.2|6682.4|6685.2|6682.4|6684.3|6681.5|3
1621834590000|2021-05-24 05:36:30|6685.1|6682.3|6684.2|6681.4|6685.1|6682.3|6684.2|6681.4|0
1621834600000|2021-05-24 05:36:40|6683.7|6680.9|6683.7|6680.9|6683.7|6680.9|6682.7|6679.9|8
1621834620000|2021-05-24 05:37:00|6683.2|6680.4|6687.2|6684.4|6687.3|6684.5|6683.2|6680.4|11
1621834630000|2021-05-24 05:37:10|6687.6|6684.8|6688.2|6685.4|6688.2|6685.4|6687.6|6684.8|3
1621834640000|2021-05-24 05:37:20|6687.6|6684.8|6687.7|6684.9|6687.7|6684.9|6686.7|6683.9|5
1621834650000|2021-05-24 05:37:30|6687.2|6684.4|6687.7|6684.9|6688.7|6685.9|6687.2|6684.4|3
1621834660000|2021-05-24 05:37:40|6687.8|6685|6688.3|6685.5|6688.3|6685.5|6687.7|6684.9|1
1621834670000|2021-05-24 05:37:50|6688.4|6684.4|6690.2|6687.4|6690.7|6687.9|6687.8|6684.4|10
1621834680000|2021-05-24 05:38:00|6689.7|6686.9|6692.3|6689.5|6693.2|6690.4|6689.7|6686.9|28
1621834690000|2021-05-24 05:38:10|6692.7|6689.9|6691.7|6688.9|6692.7|6689.9|6691.2|6688.4|21
1621834710000|2021-05-24 05:38:30|6691.2|6688.4|6694.7|6691.9|6694.7|6691.9|6691.2|6688.4|25
1621834720000|2021-05-24 05:38:40|6694.6|6691.8|6693.7|6690.9|6694.6|6691.8|6693.7|6690.9|0
1621834730000|2021-05-24 05:38:50|6694.7|6691.9|6693.7|6690.9|6694.7|6691.9|6693.7|6690.9|4
1621834740000|2021-05-24 05:39:00|6692.7|6689.9|6692.2|6689.4|6692.7|6689.9|6692.1|6689.3|21
1621834750000|2021-05-24 05:39:10|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|6691.7|6688.9|4
1621834760000|2021-05-24 05:39:20|6693.1|6690.3|6691.7|6688.9|6693.1|6690.3|6691.7|6688.9|9
1621834770000|2021-05-24 05:39:30|6692.6|6689.8|6693.8|6691|6693.8|6691|6690.8|6688|51
1621834780000|2021-05-24 05:39:40|6694.6|6691.8|6693.2|6690.4|6694.6|6691.8|6693.1|6690.3|11
1621834790000|2021-05-24 05:39:50|6693.7|6690.9|6693.7|6690.9|6693.7|6690.9|6693.2|6690.4|9
1621834810000|2021-05-24 05:40:10|6693.2|6690.4|6693.8|6691|6693.8|6691|6693.2|6690.4|1
1621834820000|2021-05-24 05:40:20|6694.6|6691.8|6694.2|6691.4|6694.6|6691.8|6694.2|6691.4|1
1621834830000|2021-05-24 05:40:30|6694.7|6691.9|6694.2|6691.4|6694.7|6691.9|6694.2|6691.4|0
1621834860000|2021-05-24 05:41:00|6694.6|6691.8|6695.2|6692.4|6695.2|6692.4|6694.2|6691.4|46
1621834870000|2021-05-24 05:41:10|6695.3|6692.5|6696.1|6693.3|6696.7|6693.9|6695.2|6692.4|4
1621834890000|2021-05-24 05:41:30|6695.7|6692.9|6694.7|6691.9|6695.7|6692.9|6694.7|6691.9|3
1621834900000|2021-05-24 05:41:40|6694.2|6691.4|6693.7|6690.9|6694.2|6691.4|6693.7|6690.9|2
1621834910000|2021-05-24 05:41:50|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|6690.8|6688|2
1621834920000|2021-05-24 05:42:00|6690.8|6688|6690.2|6687.4|6691.7|6688.9|6690.2|6687.4|5
1621834930000|2021-05-24 05:42:10|6689.7|6686.9|6688.2|6685.4|6689.7|6686.9|6687.7|6684.9|4
1621834940000|2021-05-24 05:42:20|6687.2|6684.4|6687.7|6684.9|6687.7|6684.9|6687.2|6684.4|2
1621834950000|2021-05-24 05:42:30|6686.7|6683.9|6685.3|6682.5|6686.7|6683.9|6684.7|6681.9|4
1621834960000|2021-05-24 05:42:40|6685.2|6682.4|6684.3|6681.5|6685.3|6682.5|6683.7|6680.9|5
1621834970000|2021-05-24 05:42:50|6684.8|6682|6684.8|6682|6685.7|6682.9|6684.3|6681.5|1
1621834980000|2021-05-24 05:43:00|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6684.3|6681.5|4
1621834990000|2021-05-24 05:43:10|6685.6|6682.8|6684.7|6681.9|6685.6|6682.8|6684.2|6681.4|3
1621835000000|2021-05-24 05:43:20|6683.7|6680.9|6684.7|6681.9|6684.7|6681.9|6683.6|6680.8|13
1621835010000|2021-05-24 05:43:30|6684.6|6681.8|6683.6|6680.8|6684.6|6681.8|6683.6|6680.8|5
1621835030000|2021-05-24 05:43:50|6682.2|6679.4|6682.7|6679.9|6682.7|6679.9|6681.7|6678.9|9
1621835040000|2021-05-24 05:44:00|6683.2|6680.4|6682.2|6679.4|6683.2|6680.4|6681.7|6678.9|3
1621835050000|2021-05-24 05:44:10|6682.7|6679.9|6682.2|6679.4|6682.7|6679.9|6682.2|6679.4|1
1621835060000|2021-05-24 05:44:20|6682.7|6679.9|6682.6|6679.8|6683.2|6680.4|6682.6|6679.8|3
1621835070000|2021-05-24 05:44:30|6682.2|6679.4|6681.7|6678.9|6682.2|6679.4|6681.7|6678.9|1
1621835090000|2021-05-24 05:44:50|6682.2|6679.4|6682.3|6679.5|6682.7|6679.9|6682.1|6679.3|2
1621835110000|2021-05-24 05:45:10|6682.7|6679.9|6684.3|6681.5|6684.3|6681.5|6682.7|6679.9|14
1621835120000|2021-05-24 05:45:20|6684.8|6682|6685.3|6682.5|6685.3|6682.5|6684.8|6682|0
1621835130000|2021-05-24 05:45:30|6686.2|6683.4|6686.2|6683.4|6687.2|6684.4|6686.2|6683.4|2
1621835140000|2021-05-24 05:45:40|6686.8|6682.8|6685.3|6682.5|6686.8|6682.9|6684.8|6682|0
1621835150000|2021-05-24 05:45:50|6685.7|6682.9|6682.7|6679.9|6685.7|6682.9|6682.3|6679.5|33
1621835160000|2021-05-24 05:46:00|6682.6|6679.8|6682.1|6679.3|6682.7|6679.9|6680.2|6677.4|52
1621835170000|2021-05-24 05:46:10|6682|6679.2|6681.1|6678.3|6682|6679.2|6681.1|6678.3|1
1621835180000|2021-05-24 05:46:20|6680.6|6677.8|6680.2|6677.4|6681.1|6678.3|6680.2|6677.4|8
1621835190000|2021-05-24 05:46:30|6680.7|6677.9|6681.1|6678.3|6681.7|6678.9|6680.7|6677.9|19
1621835200000|2021-05-24 05:46:40|6681.2|6678.4|6680.2|6677.4|6681.6|6678.8|6680.1|6677.3|45
1621835210000|2021-05-24 05:46:50|6680.7|6677.9|6679.7|6676.9|6680.7|6677.9|6679.2|6676.4|27
1621835220000|2021-05-24 05:47:00|6680.1|6677.3|6678.6|6675.8|6680.1|6677.3|6678.6|6675.8|1
1621835230000|2021-05-24 05:47:10|6679.1|6676.3|6679.1|6676.3|6679.7|6676.9|6679.1|6676.3|2
1621835240000|2021-05-24 05:47:20|6679|6676.2|6677.6|6674.8|6679|6676.2|6677.6|6674.8|0
1621835250000|2021-05-24 05:47:30|6678.2|6675.4|6678.1|6675.3|6678.2|6675.4|6678.1|6675.3|0
1621835260000|2021-05-24 05:47:40|6678.2|6675.4|6678.1|6675.3|6678.6|6675.8|6678.1|6675.3|0
1621835270000|2021-05-24 05:47:50|6678.2|6675.4|6677.6|6674.8|6678.2|6675.4|6677.6|6674.8|1
1621835280000|2021-05-24 05:48:00|6678.1|6675.3|6678.2|6675.4|6678.2|6675.4|6678.1|6675.3|0
1621835290000|2021-05-24 05:48:10|6678.6|6675.8|6679.1|6676.3|6679.1|6676.3|6678.6|6675.8|0
1621835300000|2021-05-24 05:48:20|6678.6|6675.8|6679.6|6676.8|6679.6|6676.8|6678.6|6675.3|70
1621835310000|2021-05-24 05:48:30|6679.2|6676.4|6678.3|6675.5|6679.2|6676.4|6678.2|6675.4|8
1621835320000|2021-05-24 05:48:40|6679.2|6676.4|6679.3|6676.5|6679.3|6676.5|6679.2|6676.4|2
1621835330000|2021-05-24 05:48:50|6679.8|6677|6680.3|6677.5|6680.3|6677.5|6679.8|6677|0
1621835340000|2021-05-24 05:49:00|6680.7|6677.9|6681.7|6678.9|6681.7|6678.9|6680.3|6677.5|33
1621835350000|2021-05-24 05:49:10|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|4
1621835360000|2021-05-24 05:49:20|6681.7|6678.9|6682.3|6679.5|6682.3|6679.5|6681.7|6678.9|62
1621835370000|2021-05-24 05:49:30|6682.2|6679.4|6682.3|6679.5|6682.3|6679.5|6682.2|6679.4|5
1621835380000|2021-05-24 05:49:40|6683.2|6680.4|6682.3|6679.5|6683.2|6680.4|6682.2|6679.4|16
1621835390000|2021-05-24 05:49:50|6682.2|6679.4|6682.3|6679.5|6682.8|6680|6681.8|6679|24
1621835400000|2021-05-24 05:50:00|6682.8|6680|6683.3|6680.5|6683.3|6680.5|6682.8|6680|1
1621835410000|2021-05-24 05:50:10|6684.1|6681.3|6684.2|6681.4|6684.2|6681.4|6683.2|6680.4|4
1621835420000|2021-05-24 05:50:20|6683.8|6681|6683.7|6680.9|6684.2|6681.4|6683.7|6680.9|3
1621835430000|2021-05-24 05:50:30|6683.8|6681|6683.7|6680.9|6683.8|6681|6683.7|6680.9|2
1621835440000|2021-05-24 05:50:40|6683.2|6680.4|6682.7|6679.9|6683.2|6680.4|6682.7|6679.9|5
1621835450000|2021-05-24 05:50:50|6684.8|6682|6687.2|6684.4|6687.2|6684.4|6684.8|6682|25
1621835470000|2021-05-24 05:51:10|6686.7|6683.9|6687.3|6684.5|6688.6|6685.8|6686.7|6683.9|108
1621835480000|2021-05-24 05:51:20|6687.2|6684.4|6687.2|6684.4|6687.3|6684.5|6687.2|6684.4|14
1621835490000|2021-05-24 05:51:30|6686.7|6683.9|6687.3|6684.5|6687.3|6684.5|6686.7|6683.9|0
1621835500000|2021-05-24 05:51:40|6687.2|6684.4|6686.7|6683.9|6687.3|6684.5|6686.7|6683.9|3
1621835510000|2021-05-24 05:51:50|6686.2|6683.4|6686.7|6683.9|6686.7|6683.9|6686.2|6683.4|1
1621835520000|2021-05-24 05:52:00|6686.2|6683.4|6684.2|6681.4|6686.3|6683.5|6683.2|6680.4|523
1621835530000|2021-05-24 05:52:10|6683.8|6681|6684.7|6681.9|6684.7|6681.9|6683.8|6681|0
1621835540000|2021-05-24 05:52:20|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|1
1621835550000|2021-05-24 05:52:30|6684.7|6681.9|6685.2|6682.4|6685.2|6682.4|6684.7|6681.9|3
1621835560000|2021-05-24 05:52:40|6686.1|6683.3|6686.2|6683.4|6686.2|6683.4|6686.1|6683.3|19
1621835570000|2021-05-24 05:52:50|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|0
1621835580000|2021-05-24 05:53:00|6684.7|6681.9|6684.7|6681.9|6685.8|6683|6684.7|6681.9|27
1621835590000|2021-05-24 05:53:10|6684.8|6682|6685.8|6683|6685.8|6683|6684.7|6681.9|0
1621835600000|2021-05-24 05:53:20|6686.2|6683.4|6686.2|6683.4|6686.3|6683.5|6686.2|6683.4|0
1621835610000|2021-05-24 05:53:30|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|0
1621835630000|2021-05-24 05:53:50|6686.8|6682.8|6685.8|6683|6686.8|6683|6685.7|6682.8|0
1621835640000|2021-05-24 05:54:00|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|0
1621835650000|2021-05-24 05:54:10|6685.2|6682.4|6687.2|6684.4|6687.2|6684.4|6684.2|6681.4|100
1621835660000|2021-05-24 05:54:20|6686.7|6683.9|6685.7|6682.9|6686.7|6683.9|6685.7|6682.9|3
1621835670000|2021-05-24 05:54:30|6686.2|6683.4|6686.7|6683.9|6686.7|6683.9|6686.2|6683.4|1
1621835680000|2021-05-24 05:54:40|6687.2|6684.4|6687.2|6684.4|6687.3|6684.5|6687.2|6684.4|0
1621835690000|2021-05-24 05:54:50|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|6686.3|6683.5|1
1621835700000|2021-05-24 05:55:00|6686.8|6684|6685.2|6682.4|6686.8|6684|6685.2|6682.4|1
1621835710000|2021-05-24 05:55:10|||||||||2
1621835720000|2021-05-24 05:55:20|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6685.2|6682.4|5
1621835730000|2021-05-24 05:55:30|6685.2|6682.4|6685.3|6682.5|6685.3|6682.5|6685.2|6682.4|5
1621835750000|2021-05-24 05:55:50|6685.2|6682.4|6685.3|6682.5|6685.3|6682.5|6685.2|6682.4|0
1621835800000|2021-05-24 05:56:40|6685.7|6682.9|6685.8|6683|6685.8|6683|6685.7|6682.9|2
1621835810000|2021-05-24 05:56:50|6687.2|6684.4|6688.2|6685.4|6688.2|6685.4|6687.2|6684.4|4
1621835820000|2021-05-24 05:57:00|6687.3|6684.5|6687.8|6685|6687.8|6685|6687.3|6684.5|0
1621835830000|2021-05-24 05:57:10|6688.2|6685.4|6688.7|6685.9|6688.8|6686|6688.2|6685.4|5
1621835840000|2021-05-24 05:57:20|6689.1|6686.3|6687.8|6685|6689.1|6686.3|6687.8|6685|0
1621835850000|2021-05-24 05:57:30|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|6688.2|6685.4|0
1621835860000|2021-05-24 05:57:40|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|0
1621835870000|2021-05-24 05:57:50|6687.8|6685|6688.2|6685.4|6688.3|6685.5|6687.8|6685|1
1621835890000|2021-05-24 05:58:10|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|6688.3|6685.5|0
1621835900000|2021-05-24 05:58:20|6688.2|6685.4|6688.3|6685.5|6688.3|6685.5|6688.2|6685.4|0
1621835910000|2021-05-24 05:58:30|6688.8|6686|6688.7|6685.9|6688.8|6686|6688.7|6685.9|2
1621835920000|2021-05-24 05:58:40|6688.8|6686|6689.2|6686.4|6689.2|6686.4|6688.8|6686|0
1621835930000|2021-05-24 05:58:50|||||||||2
1621835940000|2021-05-24 05:59:00|6689.7|6686.9|6688.8|6686|6689.7|6686.9|6688.8|6686|2
1621835950000|2021-05-24 05:59:10|6690.6|6687.8|6690.2|6687.4|6690.7|6687.9|6690.2|6687.4|8
1621835960000|2021-05-24 05:59:20|6689.7|6686.9|6689.2|6686.4|6689.7|6686.9|6689.2|6686.4|2
1621835970000|2021-05-24 05:59:30|6690.1|6687.3|6689.2|6686.4|6690.2|6687.4|6689.2|6686.4|1
1621835980000|2021-05-24 05:59:40|6689.3|6686.5|6689.2|6686.4|6690.2|6687.4|6689.2|6686.4|0
1621835990000|2021-05-24 05:59:50|6688.7|6685.9|6688.8|6686|6688.8|6686|6688.2|6685.4|2
1621836000000|2021-05-24 06:00:00|6689.2|6686.4|6686.7|6683.9|6689.2|6686.4|6686.7|6683.9|9
1621836010000|2021-05-24 06:00:10|6686.6|6683.8|6684.2|6681.4|6686.6|6683.8|6684.2|6681.4|11
1621836020000|2021-05-24 06:00:20|6684.7|6681.9|6686.2|6683.4|6686.2|6683.4|6684.7|6681.9|101
1621836030000|2021-05-24 06:00:30|6686.7|6683.9|6685.2|6682.4|6686.7|6683.9|6683.8|6681|9
1621836040000|2021-05-24 06:00:40|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|2
1621836050000|2021-05-24 06:00:50|6686.1|6683.3|6685.2|6682.4|6686.1|6683.3|6685.2|6682.4|1
1621836060000|2021-05-24 06:01:00|6684.2|6681.4|6684.7|6681.9|6684.7|6681.9|6684.2|6681.4|1
1621836070000|2021-05-24 06:01:10|6686.2|6683.4|6687.2|6684.4|6687.2|6684.4|6686.2|6683.4|1
1621836080000|2021-05-24 06:01:20|6686.2|6683.4|6684.2|6681.4|6686.2|6683.4|6684.2|6681.4|18
1621836090000|2021-05-24 06:01:30|6683.7|6680.9|6684.2|6681.4|6684.2|6681.4|6683.7|6680.9|0
1621836100000|2021-05-24 06:01:40|6684.3|6681.5|6686.2|6683.4|6686.7|6683.9|6684.3|6681.5|4
1621836110000|2021-05-24 06:01:50|6687.2|6684.4|6688.2|6685.4|6688.2|6685.4|6686.7|6683.9|0
1621836120000|2021-05-24 06:02:00|6687.7|6684.9|6687.2|6684.4|6687.7|6684.9|6687.2|6684.4|0
1621836140000|2021-05-24 06:02:20|6688.1|6685.3|6688.2|6685.4|6688.2|6685.4|6687.7|6684.9|2
1621836150000|2021-05-24 06:02:30|6688.7|6685.9|6688.7|6685.9|6689.2|6686.4|6688.2|6685.4|2
1621836160000|2021-05-24 06:02:40|6688.6|6685.8|6688.7|6685.9|6689.2|6686.4|6688.2|6685.4|2
1621836170000|2021-05-24 06:02:50|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6688.7|6685.9|2
1621836180000|2021-05-24 06:03:00|6688.7|6685.9|6688.2|6685.4|6688.7|6685.9|6688.2|6685.4|2
1621836190000|2021-05-24 06:03:10|6687.7|6684.9|6687.2|6684.4|6687.7|6684.9|6687.2|6684.4|0
1621836220000|2021-05-24 06:03:40|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|0
1621836240000|2021-05-24 06:04:00|6686.8|6684|6686.7|6683.9|6687.3|6684.5|6686.7|6683.9|2
1621836250000|2021-05-24 06:04:10|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6685.7|6682.9|8
1621836270000|2021-05-24 06:04:30|6686.1|6683.3|6685.2|6682.4|6686.1|6683.3|6685.2|6682.4|1
1621836280000|2021-05-24 06:04:40|6684.7|6681.9|6683.7|6680.9|6684.7|6681.9|6683.7|6680.9|1
1621836290000|2021-05-24 06:04:50|6683.2|6680.4|6680.2|6677.4|6683.2|6680.4|6680.2|6677.4|11
1621836300000|2021-05-24 06:05:00|6680.1|6677.3|6678.2|6675.4|6680.1|6677.3|6677.2|6674.4|4
1621836310000|2021-05-24 06:05:10|6679.2|6676.4|6680.7|6677.9|6681.2|6678.4|6679.2|6676.4|2
1621836320000|2021-05-24 06:05:20|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|6680.2|6677.4|1
1621836330000|2021-05-24 06:05:30|6680.7|6677.9|6680.7|6677.9|6680.7|6677.9|6680.7|6677.9|1
1621836340000|2021-05-24 06:05:40|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|0
1621836350000|2021-05-24 06:05:50|6680.7|6677.9|6681.2|6678.4|6681.2|6678.4|6680.2|6677.4|6
1621836360000|2021-05-24 06:06:00|6681.1|6678.3|6680.2|6677.4|6681.1|6678.3|6680.2|6677.4|4
1621836370000|2021-05-24 06:06:10|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|6680.1|6677.3|4
1621836380000|2021-05-24 06:06:20|6679.2|6676.4|6676.2|6673.4|6679.2|6676.4|6676.2|6673.4|4
1621836400000|2021-05-24 06:06:40|6675.7|6672.9|6675.2|6672.4|6675.7|6672.9|6675.2|6672.4|1
1621836410000|2021-05-24 06:06:50|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|6676.2|6673.4|2
1621836420000|2021-05-24 06:07:00|6676.2|6673.4|6676.2|6673.4|6676.2|6673.4|6675.2|6672.4|7
1621836430000|2021-05-24 06:07:10|6676.7|6673.9|6676.2|6673.4|6676.7|6673.9|6676.2|6673.4|0
1621836440000|2021-05-24 06:07:20|6675.7|6672.9|6675.2|6672.4|6676.2|6673.4|6675.2|6672.4|1
1621836460000|2021-05-24 06:07:40|6675.3|6672.5|6677.3|6674.5|6677.3|6674.5|6675.3|6672.5|2
1621836470000|2021-05-24 06:07:50|6677.8|6675|6678.2|6675.4|6678.7|6675.9|6677.8|6675|1
1621836480000|2021-05-24 06:08:00|6677.7|6674.9|6678.2|6675.4|6678.2|6675.4|6677.7|6674.9|1
1621836500000|2021-05-24 06:08:20|6678.7|6675.9|6678.7|6675.9|6679.1|6676.3|6678.7|6675.9|0
1621836520000|2021-05-24 06:08:40|6679.7|6676.9|6679.7|6676.9|6681.7|6678.9|6678.3|6675.5|29
1621836530000|2021-05-24 06:08:50|6679.2|6676.4|6679.7|6676.9|6679.7|6676.9|6679.2|6676.4|1
1621836540000|2021-05-24 06:09:00|||||||||3
1621836550000|2021-05-24 06:09:10|6680.2|6677.4|6679.7|6676.9|6680.2|6677.4|6679.7|6676.9|3
1621836580000|2021-05-24 06:09:40|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|6679.2|6676.4|0
1621836590000|2021-05-24 06:09:50|6679.7|6676.9|6679.7|6676.9|6679.7|6676.9|6679.7|6676.9|5
1621836600000|2021-05-24 06:10:00|6680.2|6677.4|6682.7|6679.9|6682.7|6679.9|6680.2|6677.4|3
1621836610000|2021-05-24 06:10:10|6684.2|6681.4|6684.1|6681.3|6684.2|6681.4|6684.1|6681.3|0
1621836630000|2021-05-24 06:10:30|6682.7|6679.9|6681.2|6678.4|6682.7|6679.9|6681.2|6678.4|1
1621836640000|2021-05-24 06:10:40|||||||||1
1621836650000|2021-05-24 06:10:50|6681.7|6678.9|6681.7|6678.9|6681.7|6678.9|6681.7|6678.9|0
1621836660000|2021-05-24 06:11:00|6682.2|6679.4|6681.7|6678.9|6682.7|6679.9|6681.7|6678.9|2
1621836670000|2021-05-24 06:11:10|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|6682.2|6679.4|0
1621836680000|2021-05-24 06:11:20|6681.7|6678.9|6680.7|6677.9|6681.7|6678.9|6680.7|6677.9|2
1621836690000|2021-05-24 06:11:30|6680.2|6677.4|6681.2|6678.4|6681.2|6678.4|6680.2|6677.4|1
1621836700000|2021-05-24 06:11:40|6681.3|6678.5|6681.7|6678.9|6681.7|6678.9|6681.3|6678.5|2
1621836710000|2021-05-24 06:11:50|6682.2|6679.4|6682.7|6679.9|6682.7|6679.9|6682.2|6679.4|0
1621836720000|2021-05-24 06:12:00|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|6683.2|6680.4|0
1621836740000|2021-05-24 06:12:20|6682.7|6679.9|6682.8|6680|6682.8|6680|6682.7|6679.9|1
1621836750000|2021-05-24 06:12:30|6683.2|6680.4|6682.2|6679.4|6683.2|6680.4|6682.2|6679.4|3
1621836760000|2021-05-24 06:12:40|6681.8|6679|6684.2|6681.4|6685.2|6682.4|6681.8|6679|1
1621836770000|2021-05-24 06:12:50|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|0
1621836780000|2021-05-24 06:13:00|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6686.1|6683.3|0
1621836790000|2021-05-24 06:13:10|6685.7|6682.9|6684.2|6681.4|6685.7|6682.9|6684.2|6681.4|0
1621836800000|2021-05-24 06:13:20|6683.7|6680.9|6683.7|6680.9|6683.7|6680.9|6683.7|6680.9|0
1621836810000|2021-05-24 06:13:30|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|1
1621836820000|2021-05-24 06:13:40|6684.7|6681.9|6686.2|6683.4|6686.2|6683.4|6684.7|6681.9|2
1621836830000|2021-05-24 06:13:50|6686.7|6683.9|6686.7|6683.9|6686.7|6683.9|6685.8|6683|1
1621836840000|2021-05-24 06:14:00|6687.2|6684.4|6689.2|6686.4|6689.2|6686.4|6687.2|6684.4|9
1621836850000|2021-05-24 06:14:10|6689.3|6686.5|6689.2|6686.4|6689.3|6686.5|6688.2|6685.4|6
1621836860000|2021-05-24 06:14:20|||||||||3
1621836870000|2021-05-24 06:14:30|6689.7|6686.9|6689.7|6686.9|6690.2|6687.4|6689.7|6686.9|5
1621836880000|2021-05-24 06:14:40|6689.2|6686.4|6689.2|6686.4|6689.3|6686.5|6689.2|6686.4|0
1621836890000|2021-05-24 06:14:50|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|1
1621836900000|2021-05-24 06:15:00|6689.2|6686.4|6691.2|6688.4|6691.2|6688.4|6689.2|6686.4|2
1621836910000|2021-05-24 06:15:10|6690.7|6687.9|6689.2|6686.4|6690.7|6687.9|6689.2|6686.4|3
1621836930000|2021-05-24 06:15:30|6688.7|6685.9|6689.2|6686.4|6689.2|6686.4|6688.7|6685.9|0
1621836940000|2021-05-24 06:15:40|6690.2|6687.4|6689.7|6686.9|6691.2|6688.4|6689.7|6686.9|3
1621836950000|2021-05-24 06:15:50|6689.6|6686.8|6689.2|6686.4|6689.6|6686.8|6688.7|6685.9|0
1621836960000|2021-05-24 06:16:00|6688.2|6685.4|6689.2|6686.4|6689.2|6686.4|6688.2|6685.4|0
1621836990000|2021-05-24 06:16:30|6689.1|6686.3|6688.7|6685.9|6689.1|6686.3|6688.7|6685.9|2
1621837000000|2021-05-24 06:16:40|6688.6|6685.8|6686.2|6683.4|6688.6|6685.8|6686.2|6683.4|1
1621837010000|2021-05-24 06:16:50|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|1
1621837020000|2021-05-24 06:17:00|6686.7|6683.9|6687.2|6684.4|6687.2|6684.4|6686.2|6683.4|2
1621837030000|2021-05-24 06:17:10|6686.7|6683.9|6686.2|6683.4|6687.1|6684.3|6686.2|6683.4|1
1621837040000|2021-05-24 06:17:20|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|9
1621837050000|2021-05-24 06:17:30|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|0
1621837060000|2021-05-24 06:17:40|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|1
1621837070000|2021-05-24 06:17:50|6688.2|6685.4|6689.2|6686.4|6689.2|6686.4|6688.2|6685.4|0
1621837080000|2021-05-24 06:18:00|||||||||1
1621837090000|2021-05-24 06:18:10|6689.1|6686.3|6688.6|6685.8|6689.1|6686.3|6688.6|6685.8|0
1621837100000|2021-05-24 06:18:20|6688.2|6685.4|6688.7|6685.9|6688.7|6685.9|6688.2|6685.4|0
1621837120000|2021-05-24 06:18:40|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|0
1621837130000|2021-05-24 06:18:50|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|6688.7|6685.9|1
1621837140000|2021-05-24 06:19:00|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|0
1621837190000|2021-05-24 06:19:50|6687.7|6684.9|6687.2|6684.4|6687.7|6684.9|6687.2|6684.4|3
1621837200000|2021-05-24 06:20:00|6688.1|6685.3|6689.3|6686.5|6689.3|6686.5|6688.1|6685.3|3
1621837210000|2021-05-24 06:20:10|6689.2|6686.4|6689.3|6686.5|6689.3|6686.5|6689.2|6686.4|0
1621837220000|2021-05-24 06:20:20|6689.7|6686.9|6689.2|6686.4|6689.7|6686.9|6688.2|6685.4|0
1621837230000|2021-05-24 06:20:30|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|0
1621837240000|2021-05-24 06:20:40|6688.2|6685.4|6689.7|6686.9|6689.7|6686.9|6688.2|6685.4|2
1621837250000|2021-05-24 06:20:50|6689.8|6687|6691.2|6688.4|6691.2|6688.4|6689.8|6687|0
1621837260000|2021-05-24 06:21:00|6689.8|6687|6689.8|6687|6689.8|6687|6689.8|6687|6
1621837270000|2021-05-24 06:21:10|6689.3|6686.5|6689.2|6686.4|6689.3|6686.5|6688.7|6685.9|5
1621837290000|2021-05-24 06:21:30|6688.7|6685.9|6688.2|6685.4|6689.2|6686.4|6688.2|6685.4|4
1621837310000|2021-05-24 06:21:50|||||||||10
1621837320000|2021-05-24 06:22:00|6688.7|6685.9|6690.2|6687.4|6690.2|6687.4|6688.2|6685.4|28
1621837330000|2021-05-24 06:22:10|6690.3|6687.5|6691.2|6688.4|6691.2|6688.4|6690.3|6687.5|1
1621837340000|2021-05-24 06:22:20|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|0
1621837350000|2021-05-24 06:22:30|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|1
1621837360000|2021-05-24 06:22:40|6689.8|6687|6689.3|6686.5|6690.2|6687.4|6689.3|6686.5|0
1621837370000|2021-05-24 06:22:50|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|1
1621837380000|2021-05-24 06:23:00|6688.3|6685.5|6689.3|6686.5|6689.3|6686.5|6688.3|6685.5|1
1621837390000|2021-05-24 06:23:10|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|6689.2|6686.4|2
1621837410000|2021-05-24 06:23:30|6688.3|6685.5|6688.2|6685.4|6688.7|6685.9|6688.2|6685.4|0
1621837420000|2021-05-24 06:23:40|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|0
1621837440000|2021-05-24 06:24:00|6687.7|6684.9|6687.7|6684.9|6688.2|6685.4|6687.7|6684.9|1
1621837450000|2021-05-24 06:24:10|6686.8|6684|6685.7|6682.9|6686.8|6684|6685.7|6682.9|1
1621837460000|2021-05-24 06:24:20|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|0
1621837470000|2021-05-24 06:24:30|6685.2|6682.4|6686.2|6683.4|6686.2|6683.4|6685.2|6682.4|0
1621837480000|2021-05-24 06:24:40|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|0
1621837500000|2021-05-24 06:25:00|6685.3|6682.5|6684.8|6682|6685.3|6682.5|6684.2|6681.4|0
1621837510000|2021-05-24 06:25:10|6684.7|6681.9|6685.2|6682.4|6685.2|6682.4|6684.2|6681.4|3
1621837520000|2021-05-24 06:25:20|6684.2|6681.4|6684.7|6681.9|6684.7|6681.9|6684.2|6681.4|0
1621837530000|2021-05-24 06:25:30|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|0
1621837540000|2021-05-24 06:25:40|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|6685.2|6682.4|2
1621837550000|2021-05-24 06:25:50|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|6684.2|6681.4|0
1621837560000|2021-05-24 06:26:00|6684.7|6681.9|6685.3|6682.5|6686.2|6683.4|6684.7|6681.9|9
1621837570000|2021-05-24 06:26:10|6685.7|6682.9|6686.2|6683.4|6686.2|6683.4|6685.2|6682.4|0
1621837580000|2021-05-24 06:26:20|6685.2|6682.4|6686.2|6683.4|6686.2|6683.4|6685.2|6682.4|0
1621837590000|2021-05-24 06:26:30|6686.3|6683.5|6686.7|6683.9|6686.7|6683.9|6686.3|6683.5|0
1621837600000|2021-05-24 06:26:40|6687.2|6684.4|6687.3|6684.5|6687.3|6684.5|6687.2|6684.4|0
1621837610000|2021-05-24 06:26:50|6687.2|6684.4|6688.2|6685.4|6688.2|6685.4|6686.7|6683.9|1
1621837620000|2021-05-24 06:27:00|6687.7|6684.9|6690.3|6687.5|6690.3|6687.5|6687.7|6684.9|4
1621837630000|2021-05-24 06:27:10|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|6689.7|6686.9|3
1621837640000|2021-05-24 06:27:20|6690.3|6687.5|6691.2|6688.4|6692.7|6689.9|6690.3|6687.5|1
1621837650000|2021-05-24 06:27:30|6691.7|6688.9|6691.3|6688.5|6692.2|6689.4|6690.3|6687.5|5
1621837660000|2021-05-24 06:27:40|6692.2|6689.4|6692.2|6689.4|6692.3|6689.5|6691.3|6688.5|0
1621837670000|2021-05-24 06:27:50|6692.3|6689.5|6693.2|6690.4|6693.2|6690.4|6692.2|6689.4|1
1621837680000|2021-05-24 06:28:00|6692.8|6690|6692.2|6689.4|6692.8|6690|6691.8|6689|1
1621837710000|2021-05-24 06:28:30|6691.2|6688.4|6692.2|6689.4|6692.2|6689.4|6691.2|6688.4|3
1621837740000|2021-05-24 06:29:00|6691.2|6688.4|6690.7|6687.9|6691.2|6688.4|6690.7|6687.9|2
1621837750000|2021-05-24 06:29:10|6690.8|6688|6690.2|6687.4|6691.2|6688.4|6690.2|6687.4|2
1621837770000|2021-05-24 06:29:30|6689.7|6686.9|6691.7|6688.9|6691.7|6688.9|6689.7|6686.9|2
1621837780000|2021-05-24 06:29:40|6691.8|6689|6692.2|6689.4|6692.2|6689.4|6691.7|6688.9|1
1621837790000|2021-05-24 06:29:50|6693.7|6690.9|6693.7|6690.9|6694.2|6691.4|6693.7|6690.9|10
1621837830000|2021-05-24 06:30:30|6693.8|6691|6694.2|6691.4|6694.2|6691.4|6693.8|6691|6
1621837840000|2021-05-24 06:30:40|6694.8|6692|6698.2|6695.4|6698.2|6695.4|6694.8|6692|31
1621837850000|2021-05-24 06:30:50|6698.3|6695.5|6697.8|6695|6698.3|6695.5|6697.8|6695|1
1621837860000|2021-05-24 06:31:00|6698.2|6695.4|6703.2|6700.4|6703.2|6700.4|6698.2|6695.4|25
1621837870000|2021-05-24 06:31:10|6702.8|6700|6702.2|6699.4|6702.8|6700|6701.3|6698.5|25
1621837880000|2021-05-24 06:31:20|6702.3|6699.5|6701.3|6698.5|6702.3|6699.5|6700.8|6698|2
1621837890000|2021-05-24 06:31:30|6701.2|6698.4|6702.2|6699.4|6702.3|6699.5|6700.8|6698|0
1621837900000|2021-05-24 06:31:40|6701.7|6698.9|6701.2|6698.4|6702.2|6699.4|6701.2|6698.4|15
1621837910000|2021-05-24 06:31:50|6701.3|6698.5|6701.2|6698.4|6701.3|6698.5|6700.8|6698|1
1621837920000|2021-05-24 06:32:00|6701.3|6698.5|6703.2|6700.4|6703.2|6700.4|6701.3|6698.5|3
1621837930000|2021-05-24 06:32:10|6702.2|6699.4|6701.2|6698.4|6702.2|6699.4|6701.2|6698.4|8
1621837940000|2021-05-24 06:32:20|6700.7|6697.9|6700.8|6698|6701.2|6698.4|6700.7|6697.9|8
1621837950000|2021-05-24 06:32:30|6701.2|6698.4|6701.8|6699|6701.8|6699|6701.2|6698.4|4
1621837960000|2021-05-24 06:32:40|6702.7|6699.9|6702.7|6699.9|6703.2|6700.4|6702.7|6699.9|3
1621837970000|2021-05-24 06:32:50|6703.1|6700.3|6703.2|6700.4|6703.2|6700.4|6702.7|6699.9|68
1621837980000|2021-05-24 06:33:00|6703.7|6700.9|6706.1|6703.3|6706.2|6703.4|6703.7|6700.9|53
1621837990000|2021-05-24 06:33:10|6705.2|6702.4|6708.2|6705.4|6708.7|6705.9|6704.3|6701.5|40
1621838000000|2021-05-24 06:33:20|6708.3|6705.5|6711.2|6708.4|6712.8|6710|6708.3|6705.5|67
1621838010000|2021-05-24 06:33:30|6711.3|6708.5|6709.4|6706.6|6712.8|6710|6709.3|6706.5|30
1621838020000|2021-05-24 06:33:40|6710.7|6707.9|6710.8|6708|6711.3|6708.5|6710.3|6707.5|2
1621838030000|2021-05-24 06:33:50|6711.2|6708.4|6710.3|6707.5|6712.7|6709.9|6710.3|6707.5|8
1621838040000|2021-05-24 06:34:00|6710.8|6708|6709.8|6707|6710.8|6708|6709.7|6706.9|7
1621838050000|2021-05-24 06:34:10|6710.3|6707.5|6710.8|6708|6710.8|6708|6710.3|6707.5|1
1621838060000|2021-05-24 06:34:20|6712.2|6709.4|6712.2|6709.4|6713.2|6710.4|6712.2|6709.4|11
1621838070000|2021-05-24 06:34:30|6711.2|6708.4|6712.2|6709.4|6712.2|6709.4|6710.3|6707.5|4
1621838080000|2021-05-24 06:34:40|6711.3|6708.5|6713.2|6710.4|6713.2|6710.4|6711.2|6708.4|6
1621838090000|2021-05-24 06:34:50|6712.7|6709.9|6712.2|6709.4|6713.2|6710.4|6711.3|6708.5|14
1621838100000|2021-05-24 06:35:00|6712.3|6709.5|6712.2|6709.4|6712.3|6709.5|6711.7|6708.9|9
1621838110000|2021-05-24 06:35:10|6711.2|6708.4|6711.2|6708.4|6711.3|6708.5|6711.2|6708.4|6
1621838120000|2021-05-24 06:35:20|6710.3|6707.5|6710.3|6707.5|6711.3|6708.5|6710.2|6707.4|1
1621838130000|2021-05-24 06:35:30|6710.2|6707.4|6711.2|6708.4|6711.2|6708.4|6709.2|6706.4|6
1621838140000|2021-05-24 06:35:40|6711.3|6708.5|6712.2|6709.4|6712.2|6709.4|6711.2|6708.4|2
1621838150000|2021-05-24 06:35:50|6711.8|6709|6712.2|6709.4|6712.3|6709.5|6711.8|6709|2
1621838160000|2021-05-24 06:36:00|6711.3|6708.5|6712.2|6709.4|6712.2|6709.4|6711.2|6708.4|0
1621838170000|2021-05-24 06:36:10|6712.3|6709.5|6713.2|6710.4|6713.7|6710.9|6712.3|6709.5|151
1621838180000|2021-05-24 06:36:20|6712.8|6710|6715.2|6712.4|6715.7|6712.9|6712.7|6709.9|82
1621838190000|2021-05-24 06:36:30|||||||||2
1621838200000|2021-05-24 06:36:40|6714.7|6711.9|6713.8|6711|6714.7|6711.9|6713.8|6711|10
1621838210000|2021-05-24 06:36:50|6711.7|6708.9|6711.2|6708.4|6711.7|6708.9|6711.2|6708.4|20
1621838220000|2021-05-24 06:37:00|6710.8|6708|6710.3|6707.5|6710.8|6708|6710.2|6707.4|7
1621838230000|2021-05-24 06:37:10|6710.2|6707.4|6709.3|6706.5|6710.2|6707.4|6709.3|6706.5|0
1621838240000|2021-05-24 06:37:20|6709.8|6707|6709.8|6707|6709.8|6707|6709.3|6706.5|4
1621838250000|2021-05-24 06:37:30|6710.2|6707.4|6710.8|6708|6710.8|6708|6710.2|6707.4|4
1621838270000|2021-05-24 06:37:50|6711.3|6708.5|6710.7|6707.9|6711.3|6708.5|6710.7|6707.9|5
1621838280000|2021-05-24 06:38:00|6710.2|6707.4|6710.8|6708|6710.8|6708|6710.2|6707.4|3
1621838290000|2021-05-24 06:38:10|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|4
1621838300000|2021-05-24 06:38:20|6711.7|6708.9|6711.2|6708.4|6712.2|6709.4|6710.3|6707.5|1
1621838310000|2021-05-24 06:38:30|||||||||1
1621838320000|2021-05-24 06:38:40|6711.3|6708.5|6712.2|6709.4|6712.3|6709.5|6711.2|6708.4|6
1621838340000|2021-05-24 06:39:00|6712.7|6709.9|6711.3|6708.5|6712.7|6709.9|6711.2|6708.4|2
1621838350000|2021-05-24 06:39:10|6711.8|6709|6711.8|6709|6713.7|6710.9|6711.7|6708.9|29
1621838360000|2021-05-24 06:39:20|6712.2|6709.4|6711.3|6708.5|6713.2|6710.4|6711.1|6708.3|93
1621838370000|2021-05-24 06:39:30|6711.2|6708.4|6712.2|6709.4|6712.3|6709.5|6711.2|6708.4|44
1621838380000|2021-05-24 06:39:40|6711.7|6708.9|6712.3|6709.5|6712.3|6709.5|6711.7|6708.9|2
1621838390000|2021-05-24 06:39:50|6713.2|6710.4|6712.7|6709.9|6713.2|6710.4|6712.7|6709.9|1
1621838400000|2021-05-24 06:40:00|6712.3|6709.5|6712.8|6710|6713.2|6710.4|6712.3|6709.5|26
1621838410000|2021-05-24 06:40:10|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|0
1621838420000|2021-05-24 06:40:20|6712.8|6710|6712.3|6709.5|6712.8|6710|6712.3|6709.5|1
1621838430000|2021-05-24 06:40:30|6711.8|6709|6711.3|6708.5|6711.8|6709|6711.3|6708.5|6
1621838440000|2021-05-24 06:40:40|6711.2|6708.4|6710.3|6707.5|6711.2|6708.4|6710.2|6707.4|3
1621838450000|2021-05-24 06:40:50|6710.2|6707.4|6710.2|6707.4|6710.8|6708|6710.2|6707.4|2
1621838460000|2021-05-24 06:41:00|6710.3|6707.5|6709.8|6707|6710.3|6707.5|6709.8|6707|0
1621838470000|2021-05-24 06:41:10|6710.3|6707.5|6710.2|6707.4|6711.2|6708.4|6710.2|6707.4|3
1621838480000|2021-05-24 06:41:20|6709.3|6706.5|6708.8|6706|6709.3|6706.5|6708.8|6706|1
1621838500000|2021-05-24 06:41:40|6709.2|6706.4|6708.8|6706|6709.2|6706.4|6708.8|6706|38
1621838510000|2021-05-24 06:41:50|6706.7|6703.9|6706.8|6704|6707.2|6704.4|6706.3|6703.5|33
1621838520000|2021-05-24 06:42:00|6707.2|6704.4|6706.3|6703.5|6708.2|6705.4|6706.3|6703.5|5
1621838530000|2021-05-24 06:42:10|6706.2|6703.4|6706.3|6703.5|6706.8|6704|6706.2|6703.4|8
1621838540000|2021-05-24 06:42:20|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|4
1621838550000|2021-05-24 06:42:30|6706.8|6704|6705.8|6703|6706.8|6704|6705.8|6703|16
1621838560000|2021-05-24 06:42:40|6705.7|6702.9|6704.2|6701.4|6705.7|6702.9|6704.2|6701.4|28
1621838570000|2021-05-24 06:42:50|6704.3|6701.5|6705.2|6702.4|6705.2|6702.4|6704.3|6701.5|9
1621838580000|2021-05-24 06:43:00|6704.7|6701.9|6705.2|6702.4|6705.8|6703|6704.7|6701.9|10
1621838600000|2021-05-24 06:43:20|6704.2|6701.4|6704.3|6701.5|6705.2|6702.4|6704.2|6701.4|7
1621838610000|2021-05-24 06:43:30|6704.7|6701.9|6705.2|6702.4|6705.2|6702.4|6704.7|6701.9|0
1621838620000|2021-05-24 06:43:40|6707|6704.2|6707.7|6704.9|6708.2|6705.4|6707|6704.2|26
1621838630000|2021-05-24 06:43:50|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|0
1621838640000|2021-05-24 06:44:00|6706.8|6704|6706.3|6703.5|6706.8|6704|6706.2|6703.4|1
1621838650000|2021-05-24 06:44:10|6706.8|6704|6708.2|6705.4|6708.2|6705.4|6706.8|6704|2
1621838670000|2021-05-24 06:44:30|6708.3|6705.5|6709.3|6706.5|6709.3|6706.5|6708.3|6705.5|3
1621838680000|2021-05-24 06:44:40|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|1
1621838690000|2021-05-24 06:44:50|6708.7|6705.9|6709.2|6706.4|6709.2|6706.4|6708.7|6705.9|10
1621838700000|2021-05-24 06:45:00|6708.8|6706|6707.7|6704.9|6708.8|6706|6707.7|6704.9|2
1621838710000|2021-05-24 06:45:10|6707.6|6704.8|6706.7|6703.9|6707.6|6704.8|6706.7|6703.9|4
1621838720000|2021-05-24 06:45:20|6706.8|6704|6708.2|6705.4|6708.3|6705.5|6706.7|6703.9|2
1621838730000|2021-05-24 06:45:30|6708.3|6705.5|6708.2|6705.4|6708.3|6705.5|6707.2|6704.4|3
1621838740000|2021-05-24 06:45:40|6708.3|6705.5|6708.2|6705.4|6708.7|6705.9|6708.2|6705.4|0
1621838750000|2021-05-24 06:45:50|6708.7|6705.9|6708.2|6705.4|6708.7|6705.9|6708.2|6705.4|5
1621838760000|2021-05-24 06:46:00|6707.7|6704.9|6706.8|6704|6707.7|6704.9|6706.7|6703.9|1
1621838770000|2021-05-24 06:46:10|6706.7|6703.9|6708.2|6705.4|6708.2|6705.4|6706.7|6703.9|0
1621838780000|2021-05-24 06:46:20|6707.8|6705|6707.8|6705|6707.8|6705|6707.7|6704.9|5
1621838790000|2021-05-24 06:46:30|6708.2|6705.4|6706.7|6703.9|6708.7|6705.9|6706.7|6703.9|3
1621838800000|2021-05-24 06:46:40|6707.1|6704.3|6706.7|6703.9|6707.6|6704.8|6706.7|6703.9|1
1621838810000|2021-05-24 06:46:50|6706.8|6704|6707.8|6705|6707.8|6705|6706.8|6704|1
1621838820000|2021-05-24 06:47:00|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|4
1621838830000|2021-05-24 06:47:10|6708.7|6705.9|6710.8|6708|6710.8|6708|6708.7|6705.9|21
1621838840000|2021-05-24 06:47:20|6710.3|6707.5|6711.3|6708.5|6711.3|6708.5|6710.3|6707.5|17
1621838850000|2021-05-24 06:47:30|6711.2|6708.4|6710.7|6707.9|6711.2|6708.4|6710.7|6707.9|0
1621838860000|2021-05-24 06:47:40|6710.8|6708|6711.2|6708.4|6711.8|6709|6710.8|6708|6
1621838870000|2021-05-24 06:47:50|6710.7|6707.9|6710.2|6707.4|6710.7|6707.9|6710.2|6707.4|1
1621838880000|2021-05-24 06:48:00|6709.7|6706.9|6706.3|6703.5|6710.2|6707.4|6706.2|6703.4|33
1621838890000|2021-05-24 06:48:10|6706.2|6703.4|6706.7|6703.9|6706.8|6704|6706.2|6703.4|6
1621838900000|2021-05-24 06:48:20|6707.7|6704.9|6706.2|6703.4|6707.7|6704.9|6705.2|6702.4|11
1621838910000|2021-05-24 06:48:30|6706.3|6703.5|6707.7|6704.9|6707.7|6704.9|6706.3|6703.5|3
1621838920000|2021-05-24 06:48:40|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6706.7|6703.9|8
1621838930000|2021-05-24 06:48:50|6707.3|6704.5|6708.7|6705.9|6708.7|6705.9|6707.3|6704.5|0
1621838940000|2021-05-24 06:49:00|6709.2|6706.4|6707.7|6704.9|6709.2|6706.4|6707.2|6704.4|1
1621838950000|2021-05-24 06:49:10|6708.2|6705.4|6708.7|6705.9|6708.7|6705.9|6708.2|6705.4|1
1621838960000|2021-05-24 06:49:20|6708.8|6706|6709.7|6706.9|6709.7|6706.9|6708.8|6706|1
1621838970000|2021-05-24 06:49:30|6710.2|6707.4|6709.7|6706.9|6710.2|6707.4|6709.7|6706.9|1
1621838980000|2021-05-24 06:49:40|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|2
1621838990000|2021-05-24 06:49:50|6709.7|6706.9|6709.7|6706.9|6709.8|6707|6709.2|6706.4|3
1621839000000|2021-05-24 06:50:00|6709.3|6706.5|6709.7|6706.9|6709.7|6706.9|6709.2|6706.4|4
1621839010000|2021-05-24 06:50:10|6709.2|6706.4|6709.3|6706.5|6709.8|6707|6708.8|6706|3
1621839020000|2021-05-24 06:50:20|6709.8|6707|6711.7|6708.9|6712.6|6709.8|6709.8|6707|2
1621839030000|2021-05-24 06:50:30|6712.2|6709.4|6710.2|6707.4|6712.2|6709.4|6710.2|6707.4|1
1621839040000|2021-05-24 06:50:40|6711.2|6708.4|6711.2|6708.4|6711.3|6708.5|6710.8|6708|5
1621839050000|2021-05-24 06:50:50|6710.7|6707.9|6709.7|6706.9|6710.7|6707.9|6709.7|6706.9|3
1621839060000|2021-05-24 06:51:00|6709.3|6706.5|6709.3|6706.5|6710.2|6707.4|6709.2|6706.4|0
1621839070000|2021-05-24 06:51:10|6709.8|6707|6709.8|6707|6709.8|6707|6709.8|6707|0
1621839080000|2021-05-24 06:51:20|6709.3|6706.5|6710.2|6707.4|6710.3|6707.5|6709.3|6706.5|4
1621839090000|2021-05-24 06:51:30|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|1
1621839100000|2021-05-24 06:51:40|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|0
1621839110000|2021-05-24 06:51:50|6709.3|6706.5|6709.2|6706.4|6709.3|6706.5|6707.3|6704.5|6
1621839120000|2021-05-24 06:52:00|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|2
1621839130000|2021-05-24 06:52:10|6710.2|6707.4|6711.2|6708.4|6711.7|6708.9|6710.2|6707.4|14
1621839140000|2021-05-24 06:52:20|6710.8|6708|6710.7|6707.9|6710.8|6708|6710.7|6707.9|1
1621839150000|2021-05-24 06:52:30|6710.2|6707.4|6710.2|6707.4|6710.3|6707.5|6710.2|6707.4|2
1621839160000|2021-05-24 06:52:40|6710.3|6707.5|6710.2|6707.4|6710.3|6707.5|6710.2|6707.4|1
1621839170000|2021-05-24 06:52:50|6709.3|6706.5|6709.3|6706.5|6710.2|6707.4|6709.3|6706.5|3
1621839180000|2021-05-24 06:53:00|6710.2|6707.4|6710.2|6707.4|6710.3|6707.5|6710.2|6707.4|0
1621839190000|2021-05-24 06:53:10|6710.3|6707.5|6710.2|6707.4|6710.3|6707.5|6710.2|6707.4|1
1621839200000|2021-05-24 06:53:20|6709.3|6706.5|6710.7|6707.9|6710.7|6707.9|6709.3|6706.5|6
1621839210000|2021-05-24 06:53:30|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|0
1621839220000|2021-05-24 06:53:40|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|15
1621839230000|2021-05-24 06:53:50|||||||||2
1621839240000|2021-05-24 06:54:00|6710.2|6707.4|6709.3|6706.5|6710.2|6707.4|6709.3|6706.5|27
1621839250000|2021-05-24 06:54:10|6709.8|6707|6711.2|6708.4|6711.2|6708.4|6709.3|6706.5|29
1621839260000|2021-05-24 06:54:20|6710.8|6708|6708.8|6706|6710.8|6708|6708.7|6705.9|10
1621839270000|2021-05-24 06:54:30|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|2
1621839280000|2021-05-24 06:54:40|6708.8|6706|6708.8|6706|6708.8|6706|6708.8|6706|0
1621839290000|2021-05-24 06:54:50|6709.2|6706.4|6709.2|6706.4|6709.3|6706.5|6709.2|6706.4|1
1621839300000|2021-05-24 06:55:00|6709.3|6706.5|6709.8|6707|6709.8|6707|6709.3|6706.5|2
1621839310000|2021-05-24 06:55:10|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6
1621839320000|2021-05-24 06:55:20|6708.7|6705.9|6707.2|6704.4|6708.8|6706|6705.3|6702.5|10
1621839330000|2021-05-24 06:55:30|6706.8|6704|6707.7|6704.9|6707.7|6704.9|6706.8|6704|4
1621839340000|2021-05-24 06:55:40|6706.8|6704|6706.8|6704|6706.8|6704|6706.8|6704|0
1621839350000|2021-05-24 06:55:50|6707.7|6704.9|6707.7|6704.9|6707.8|6705|6707.7|6704.9|12
1621839360000|2021-05-24 06:56:00|6707.2|6704.4|6705.2|6702.4|6707.2|6704.4|6705.2|6702.4|18
1621839370000|2021-05-24 06:56:10|6705.7|6702.9|6703.2|6700.4|6705.7|6702.9|6702.8|6700|13
1621839380000|2021-05-24 06:56:20|6703.8|6701|6704.2|6701.4|6704.8|6702|6703.2|6700.4|17
1621839390000|2021-05-24 06:56:30|6703.2|6700.4|6703.7|6700.9|6703.7|6700.9|6703.2|6700.4|4
1621839400000|2021-05-24 06:56:40|6704.2|6701.4|6705.8|6703|6706.3|6703.5|6704.2|6701.4|10
1621839410000|2021-05-24 06:56:50|6704.8|6702|6704.8|6702|6705.2|6702.4|6704.3|6701.5|11
1621839420000|2021-05-24 06:57:00|6704.7|6701.9|6704.8|6702|6704.8|6702|6704.2|6701.4|0
1621839430000|2021-05-24 06:57:10|6704.3|6701.5|6706.2|6703.4|6706.2|6703.4|6704.3|6701.5|4
1621839440000|2021-05-24 06:57:20|6705.8|6703|6705.3|6702.5|6705.8|6703|6705.2|6702.4|1
1621839450000|2021-05-24 06:57:30|6704.8|6702|6704.2|6701.4|6704.8|6702|6704.2|6701.4|0
1621839460000|2021-05-24 06:57:40|6704.3|6701.5|6705.3|6702.5|6705.3|6702.5|6704.3|6701.5|1
1621839470000|2021-05-24 06:57:50|6704.8|6702|6706.8|6704|6706.8|6704|6704.8|6702|1
1621839480000|2021-05-24 06:58:00|6706.3|6703.5|6703.8|6701|6706.3|6703.5|6703.3|6700.5|14
1621839490000|2021-05-24 06:58:10|6705.1|6702.3|6705.8|6703|6705.8|6703|6704.7|6701.9|17
1621839500000|2021-05-24 06:58:20|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|1
1621839510000|2021-05-24 06:58:30|6705.8|6703|6705.2|6702.4|6705.8|6703|6704.2|6701.4|17
1621839520000|2021-05-24 06:58:40|6705.8|6703|6707.3|6704.5|6708.8|6706|6705.8|6703|299
1621839530000|2021-05-24 06:58:50|6706.8|6704|6707.3|6704.5|6707.3|6704.5|6706.3|6703.5|23
1621839540000|2021-05-24 06:59:00|6706.8|6704|6708.3|6705.5|6708.3|6705.5|6706.8|6704|12
1621839550000|2021-05-24 06:59:10|6708.4|6705.6|6708.8|6706|6709.3|6706.5|6708.4|6705.6|4
1621839560000|2021-05-24 06:59:20|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6
1621839570000|2021-05-24 06:59:30|6708.7|6705.9|6706.9|6704.1|6708.7|6705.9|6706.4|6703.6|4
1621839580000|2021-05-24 06:59:40|6706.4|6703.6|6706.4|6703.6|6706.9|6704.1|6706.4|6703.6|0
1621839590000|2021-05-24 06:59:50|6706.8|6704|6706.3|6703.5|6706.8|6704|6704.8|6702|11
1621839600000|2021-05-24 07:00:00|6706.9|6704.1|6703.3|6700.5|6706.9|6704.1|6702.8|6700|14
1621839610000|2021-05-24 07:00:10|6702.3|6699.5|6700.8|6698|6702.3|6699.5|6700.8|6698|6
1621839620000|2021-05-24 07:00:20|6700.9|6698.1|6703.3|6700.5|6703.9|6701.1|6700.9|6698.1|16
1621839630000|2021-05-24 07:00:30|6703.8|6701|6705.9|6703.1|6705.9|6703.1|6703.8|6701|3
1621839640000|2021-05-24 07:00:40|6706.8|6704|6709.3|6706.5|6709.9|6707.1|6706.8|6704|23
1621839650000|2021-05-24 07:00:50|6708.8|6706|6710.3|6707.5|6711.3|6708.5|6708.8|6706|61
1621839660000|2021-05-24 07:01:00|6710.8|6708|6711.3|6708.5|6711.3|6708.5|6710.8|6708|8
1621839670000|2021-05-24 07:01:10|6711.4|6708.6|6714.8|6712|6714.8|6712|6711.4|6708.6|21
1621839680000|2021-05-24 07:01:20|6715.3|6712.5|6713.3|6710.5|6715.3|6712.5|6713.3|6710.5|10
1621839690000|2021-05-24 07:01:30|6713.8|6711|6713.9|6711.1|6714.9|6712.1|6713.4|6710.6|7
1621839700000|2021-05-24 07:01:40|6714|6711.2|6715.8|6713|6715.9|6713.1|6714|6711.2|19
1621839710000|2021-05-24 07:01:50|6715.3|6712.5|6714.9|6712.1|6715.3|6712.5|6714.8|6712|1
1621839720000|2021-05-24 07:02:00|6715.3|6712.5|6713.4|6710.6|6715.3|6712.5|6712.9|6710.1|16
1621839730000|2021-05-24 07:02:10|6713.3|6710.5|6712.3|6709.5|6713.4|6710.6|6712.3|6709.5|6
1621839740000|2021-05-24 07:02:20|6713.4|6710.6|6713.8|6711|6713.9|6711.1|6713.3|6710.5|2
1621839750000|2021-05-24 07:02:30|6713.9|6711.1|6711.4|6708.6|6713.9|6711.1|6711.3|6708.5|10
1621839760000|2021-05-24 07:02:40|6711.3|6708.5|6712.9|6710.1|6712.9|6710.1|6711.3|6708.5|9
1621839770000|2021-05-24 07:02:50|6712.4|6709.6|6712.4|6709.6|6713.4|6710.6|6711.9|6709.1|8
1621839780000|2021-05-24 07:03:00|6712.9|6710.1|6712.9|6710.1|6713.4|6710.6|6712.8|6710|2
1621839790000|2021-05-24 07:03:10|6712.8|6710|6711.9|6709.1|6712.8|6710|6711.9|6709.1|3
1621839800000|2021-05-24 07:03:20|||||||||2
1621839810000|2021-05-24 07:03:30|6711.4|6708.6|6713.4|6710.6|6713.4|6710.6|6711.4|6708.6|5
1621839820000|2021-05-24 07:03:40|6713.3|6710.5|6712.8|6710|6713.4|6710.6|6712.8|6710|0
1621839830000|2021-05-24 07:03:50|6712.9|6710.1|6712.9|6710.1|6712.9|6710.1|6712.8|6710|125
1621839840000|2021-05-24 07:04:00|6713.8|6711|6713.4|6710.6|6714.9|6712.1|6713.4|6710.6|7
1621839850000|2021-05-24 07:04:10|6713.9|6711.1|6714.3|6711.5|6714.3|6711.5|6713.4|6710.6|6
1621839860000|2021-05-24 07:04:20|6714.9|6712.1|6715.8|6713|6715.8|6713|6714.4|6711.6|6
1621839870000|2021-05-24 07:04:30|6715.4|6712.6|6714.4|6711.6|6715.4|6712.6|6714.3|6711.5|14
1621839880000|2021-05-24 07:04:40|6714.9|6712.1|6713.9|6711.1|6715.9|6713.1|6713.9|6711.1|9
1621839890000|2021-05-24 07:04:50|6714.3|6711.5|6714.3|6711.5|6714.3|6711.5|6714.3|6711.5|2
1621839900000|2021-05-24 07:05:00|6714.4|6711.6|6716.3|6713.5|6716.4|6713.6|6714.4|6711.6|12
1621839910000|2021-05-24 07:05:10|6715.9|6713.1|6716.3|6713.5|6722.4|6716|6715.9|6712.4|142
1621839920000|2021-05-24 07:05:20|6715.9|6713.1|6715.9|6713.1|6715.9|6713.1|6715.9|6713.1|6
1621839930000|2021-05-24 07:05:30|6716.4|6713.6|6716.9|6714.1|6716.9|6714.1|6716.4|6713.6|8
1621839940000|2021-05-24 07:05:40|6716.8|6714|6716.4|6713.6|6716.8|6714|6716.4|6713.6|4
1621839950000|2021-05-24 07:05:50|6715.9|6713.1|6715.8|6713|6715.9|6713.1|6715.4|6712.6|5
1621839960000|2021-05-24 07:06:00|6715.4|6712.6|6714.4|6711.6|6715.4|6712.6|6713.9|6711.1|42
1621839970000|2021-05-24 07:06:10|6714.8|6712|6713.8|6711|6714.9|6712.1|6713.8|6711|10
1621839980000|2021-05-24 07:06:20|6713.4|6710.6|6713.3|6710.5|6713.9|6711.1|6713.3|6710.5|0
1621839990000|2021-05-24 07:06:30|6712.9|6710.1|6712.9|6710.1|6712.9|6710.1|6712.9|6710.1|2
1621840000000|2021-05-24 07:06:40|6711.9|6709.1|6711.4|6708.6|6711.9|6709.1|6710.9|6708.1|26
1621840010000|2021-05-24 07:06:50|6711.8|6709|6711.4|6708.6|6711.8|6709|6711.4|6708.6|0
1621840020000|2021-05-24 07:07:00|6710.9|6708.1|6708.9|6706.1|6710.9|6708.1|6708.4|6705.6|10
1621840030000|2021-05-24 07:07:10|6709.3|6706.5|6708.9|6706.1|6709.8|6707|6708.3|6705.5|23
1621840040000|2021-05-24 07:07:20|6709.3|6706.5|6708.4|6705.6|6709.8|6707|6708.4|6705.6|18
1621840050000|2021-05-24 07:07:30|6707.9|6705.1|6708.9|6706.1|6708.9|6706.1|6707.4|6704.6|188
1621840060000|2021-05-24 07:07:40|6709.3|6706.5|6708.3|6705.5|6709.9|6707.1|6707.4|6704.6|4
1621840070000|2021-05-24 07:07:50|6707.9|6705.1|6709.3|6706.5|6709.3|6706.5|6707.9|6705.1|24
1621840080000|2021-05-24 07:08:00|6708.9|6706.1|6708.4|6705.6|6708.9|6706.1|6708.4|6705.6|11
1621840090000|2021-05-24 07:08:10|6708.9|6706.1|6705.3|6702.5|6709.4|6706.6|6704.8|6702|97
1621840100000|2021-05-24 07:08:20|6704.3|6701.5|6702.3|6699.5|6704.3|6701.5|6701.3|6698.5|42
1621840110000|2021-05-24 07:08:30|6702.8|6700|6703.3|6700.5|6703.3|6700.5|6702.8|6700|5
1621840120000|2021-05-24 07:08:40|6702.8|6700|6701.9|6699.1|6703.3|6700.5|6701.9|6699.1|9
1621840130000|2021-05-24 07:08:50|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|1
1621840140000|2021-05-24 07:09:00|6701.8|6699|6701.9|6699.1|6701.9|6699.1|6701.8|6699|5
1621840150000|2021-05-24 07:09:10|6702.3|6699.5|6703.3|6700.5|6703.3|6700.5|6702.3|6699.5|7
1621840160000|2021-05-24 07:09:20|6702.8|6700|6702.3|6699.5|6703.3|6700.5|6701.8|6699|3
1621840180000|2021-05-24 07:09:40|6702.8|6700|6702.9|6700.1|6702.9|6700.1|6702.8|6700|1
1621840200000|2021-05-24 07:10:00|6703.3|6700.5|6706.4|6703.6|6706.9|6704.1|6703.3|6700.5|42
1621840210000|2021-05-24 07:10:10|6706.3|6703.5|6708.4|6705.6|6708.9|6706.1|6706.3|6703.5|2
1621840220000|2021-05-24 07:10:20|6708.3|6705.5|6707.4|6704.6|6708.9|6706.1|6707.3|6704.5|6
1621840230000|2021-05-24 07:10:30|6707.8|6705|6707.8|6705|6707.9|6705.1|6707.3|6704.5|77
1621840240000|2021-05-24 07:10:40|6707.3|6704.5|6706.3|6703.5|6707.3|6704.5|6706.3|6703.5|3
1621840250000|2021-05-24 07:10:50|6706.4|6703.6|6706.3|6703.5|6706.8|6704|6706.3|6703.5|1
1621840260000|2021-05-24 07:11:00|6705.4|6702.6|6705.9|6703.1|6705.9|6703.1|6704.8|6702|18
1621840270000|2021-05-24 07:11:10|6706.3|6703.5|6708.3|6705.5|6708.8|6706|6706.3|6703.5|6
1621840280000|2021-05-24 07:11:20|6709.3|6706.5|6709.8|6707|6709.9|6707.1|6708.8|6706|147
1621840290000|2021-05-24 07:11:30|6709.3|6706.5|6709.3|6706.5|6709.4|6706.6|6709.3|6706.5|1
1621840300000|2021-05-24 07:11:40|6710.9|6708.1|6709.9|6707.1|6711.4|6708.6|6709.8|6707|51
1621840310000|2021-05-24 07:11:50|6711.9|6709.1|6710.3|6707.5|6711.9|6709.1|6709.8|6707|103
1621840320000|2021-05-24 07:12:00|6709.8|6707|6709.8|6707|6709.8|6707|6709.8|6707|3
1621840330000|2021-05-24 07:12:10|6709.9|6707.1|6710.3|6707.5|6710.3|6707.5|6709.9|6707.1|25
1621840340000|2021-05-24 07:12:20|6709.8|6707|6709.8|6707|6709.9|6707.1|6709.8|6707|0
1621840350000|2021-05-24 07:12:30|6709.4|6706.6|6707.9|6705.1|6709.4|6706.6|6707.9|6705.1|1
1621840360000|2021-05-24 07:12:40|6707.8|6705|6708.9|6706.1|6708.9|6706.1|6707.8|6705|7
1621840370000|2021-05-24 07:12:50|6708.8|6706|6707.4|6704.6|6708.8|6706|6707.3|6704.5|9
1621840380000|2021-05-24 07:13:00|6706.8|6704|6708.3|6705.5|6708.4|6705.6|6706.8|6704|334
1621840390000|2021-05-24 07:13:10|6707.9|6705.1|6707.8|6705|6707.9|6705.1|6707.8|6705|4
1621840400000|2021-05-24 07:13:20|6707.9|6705.1|6707.4|6704.6|6707.9|6705.1|6706.8|6704|3
1621840410000|2021-05-24 07:13:30|6707.3|6704.5|6705.8|6703|6707.3|6704.5|6705.3|6702.5|11
1621840420000|2021-05-24 07:13:40|6705.9|6703.1|6705.9|6703.1|6706.3|6703.5|6705.8|6703|100
1621840430000|2021-05-24 07:13:50|6705.8|6703|6704.9|6702.1|6705.9|6703.1|6704.4|6701.6|21
1621840440000|2021-05-24 07:14:00|6705.8|6703|6705.3|6702.5|6705.9|6703.1|6705.3|6702.5|6
1621840450000|2021-05-24 07:14:10|6704.9|6702.1|6705.9|6703.1|6706.3|6703.5|6704.8|6702|5
1621840460000|2021-05-24 07:14:20|6706.3|6703.5|6706.3|6703.5|6706.3|6703.5|6705.8|6703|2
1621840470000|2021-05-24 07:14:30|6706.8|6704|6706.8|6704|6706.9|6704.1|6706.3|6703.5|9
1621840480000|2021-05-24 07:14:40|6706.3|6703.5|6706.8|6704|6706.8|6704|6706.3|6703.5|1
1621840490000|2021-05-24 07:14:50|6706.9|6704.1|6703.3|6700.5|6707.3|6704.5|6702.8|6700|14
1621840500000|2021-05-24 07:15:00|6703.4|6700.6|6704.3|6701.5|6704.3|6701.5|6703.4|6700.6|33
1621840510000|2021-05-24 07:15:10|6704.8|6702|6704.8|6702|6704.8|6702|6704.8|6702|0
1621840520000|2021-05-24 07:15:20|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|6704.3|6701.5|4
1621840530000|2021-05-24 07:15:30|6703.8|6701|6702.3|6699.5|6703.8|6701|6702.3|6699.5|5
1621840540000|2021-05-24 07:15:40|6702.8|6700|6703.8|6701|6703.8|6701|6702.8|6700|20
1621840550000|2021-05-24 07:15:50|6703.3|6700.5|6704.8|6702|6704.9|6702.1|6703.3|6700.5|2
1621840560000|2021-05-24 07:16:00|6704.9|6702.1|6705.3|6702.5|6705.4|6702.6|6704.9|6702.1|0
1621840570000|2021-05-24 07:16:10|6705.8|6703|6706.8|6704|6706.8|6704|6705.8|6703|1
1621840580000|2021-05-24 07:16:20|6706.9|6704.1|6707.4|6704.6|6708.4|6705.6|6706.9|6704.1|6
1621840590000|2021-05-24 07:16:30|6707.9|6705.1|6707.4|6704.6|6708.4|6705.6|6707.4|6704.6|0
1621840600000|2021-05-24 07:16:40|6707.9|6705.1|6708.4|6705.6|6708.4|6705.6|6707.9|6705.1|0
1621840610000|2021-05-24 07:16:50|6709.3|6706.5|6707.9|6705.1|6709.3|6706.5|6707.9|6705.1|3
1621840620000|2021-05-24 07:17:00|6708.3|6705.5|6709.8|6707|6709.8|6707|6708.3|6705.5|2
1621840630000|2021-05-24 07:17:10|6709.9|6707.1|6710.9|6708.1|6710.9|6708.1|6709.9|6707.1|11
1621840640000|2021-05-24 07:17:20|6710.4|6707.6|6709.9|6707.1|6710.4|6707.6|6708.9|6706.1|3
1621840650000|2021-05-24 07:17:30|6709.4|6706.6|6709.9|6707.1|6709.9|6707.1|6709.3|6706.5|8
1621840660000|2021-05-24 07:17:40|6709.4|6706.6|6709.4|6706.6|6709.4|6706.6|6709.4|6706.6|2
1621840670000|2021-05-24 07:17:50|6709.9|6707.1|6709.8|6707|6709.9|6707.1|6709.8|6707|1
1621840680000|2021-05-24 07:18:00|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|1
1621840700000|2021-05-24 07:18:20|6710.3|6707.5|6710.8|6708|6710.9|6708.1|6710.3|6707.5|17
1621840710000|2021-05-24 07:18:30|6710.4|6707.6|6715.3|6712.5|6715.4|6712.6|6710.4|6707.6|30
1621840720000|2021-05-24 07:18:40|6714.9|6712.1|6715.9|6713.1|6716.9|6714.1|6714.9|6712.1|44
1621840730000|2021-05-24 07:18:50|6715.8|6713|6715.8|6713|6715.9|6713.1|6714.8|6712|4
1621840740000|2021-05-24 07:19:00|6715.4|6712.6|6715.4|6712.6|6716.8|6714|6715.4|6712.6|0
1621840750000|2021-05-24 07:19:10|6715.9|6713.1|6715.3|6712.5|6716.3|6713.5|6715.3|6712.5|6
1621840760000|2021-05-24 07:19:20|6714.8|6712|6714.9|6712.1|6715.3|6712.5|6714.8|6712|1
1621840770000|2021-05-24 07:19:30|6715.3|6712.5|6717.3|6714.5|6717.9|6715.1|6715.3|6712.5|19
1621840780000|2021-05-24 07:19:40|6717.8|6715|6715.9|6713.1|6717.9|6715.1|6715.9|6713.1|13
1621840790000|2021-05-24 07:19:50|6715.8|6713|6715.8|6713|6715.9|6713.1|6715.8|6713|12
1621840800000|2021-05-24 07:20:00|6714.9|6712.1|6716.3|6713.5|6716.3|6713.5|6714.9|6712.1|17
1621840810000|2021-05-24 07:20:10|6715.8|6713|6713.9|6711.1|6715.8|6713|6713.9|6711.1|2
1621840820000|2021-05-24 07:20:20|6714.3|6711.5|6715.3|6712.5|6715.4|6712.6|6714.3|6711.5|3
1621840830000|2021-05-24 07:20:30|6714.9|6712.1|6712.9|6710.1|6714.9|6712.1|6712.9|6710.1|30
1621840840000|2021-05-24 07:20:40|6713.4|6710.6|6711.9|6709.1|6713.8|6711|6711.3|6708.5|25
1621840850000|2021-05-24 07:20:50|6711.8|6709|6711.8|6709|6711.9|6709.1|6711.3|6708.5|5
1621840860000|2021-05-24 07:21:00|6710.8|6708|6710.9|6708.1|6710.9|6708.1|6710.8|6708|0
1621840870000|2021-05-24 07:21:10|6710.8|6708|6710.8|6708|6710.8|6708|6710.8|6708|2
1621840880000|2021-05-24 07:21:20|6710.3|6707.5|6710.9|6708.1|6711.3|6708.5|6710.3|6707.5|12
1621840890000|2021-05-24 07:21:30|6710.8|6708|6710.8|6708|6711.3|6708.5|6710.8|6708|6
1621840900000|2021-05-24 07:21:40|6711.3|6708.5|6710.8|6708|6711.9|6709.1|6710.8|6708|22
1621840910000|2021-05-24 07:21:50|6710.9|6708.1|6709.8|6707|6711.3|6708.5|6709.4|6706.6|7
1621840920000|2021-05-24 07:22:00|6709.9|6707.1|6709.9|6707.1|6709.9|6707.1|6709.8|6707|1
1621840930000|2021-05-24 07:22:10|6709.8|6707|6706.8|6704|6709.8|6707|6706.8|6704|12
1621840940000|2021-05-24 07:22:20|6706.7|6703.9|6705.8|6703|6706.7|6703.9|6704.8|6702|19
1621840950000|2021-05-24 07:22:30|6706.3|6703.5|6708.9|6706.1|6709.4|6706.6|6705.4|6702.6|396
1621840960000|2021-05-24 07:22:40|6708.8|6706|6708.4|6705.6|6708.8|6706|6708.3|6705.5|11
1621840970000|2021-05-24 07:22:50|6708.3|6705.5|6705.9|6703.1|6708.3|6705.5|6704.9|6702.1|23
1621840980000|2021-05-24 07:23:00|6707.4|6704.6|6708.4|6705.6|6708.4|6705.6|6706.9|6704.1|5
1621840990000|2021-05-24 07:23:10|6707.9|6705.1|6708.4|6705.6|6708.4|6705.6|6707.9|6705.1|3
1621841000000|2021-05-24 07:23:20|6708.9|6706.1|6708.9|6706.1|6708.9|6706.1|6708.9|6706.1|0
1621841010000|2021-05-24 07:23:30|6709.3|6706.5|6708.3|6705.5|6709.3|6706.5|6708.3|6705.5|5
1621841020000|2021-05-24 07:23:40|6708.4|6705.6|6708.8|6706|6708.9|6706.1|6708.4|6705.6|2
1621841030000|2021-05-24 07:23:50|6708.4|6705.6|6709.3|6706.5|6709.3|6706.5|6708.3|6705.5|4
1621841040000|2021-05-24 07:24:00|6708.9|6706.1|6710.3|6707.5|6710.4|6707.6|6708.4|6705.6|103
1621841050000|2021-05-24 07:24:10|6709.9|6707.1|6710.3|6707.5|6710.4|6707.6|6709.9|6707.1|1
1621841060000|2021-05-24 07:24:20|6709.8|6707|6708.9|6706.1|6709.8|6707|6708.4|6705.6|6
1621841070000|2021-05-24 07:24:30|6708.8|6706|6709.4|6706.6|6709.4|6706.6|6708.4|6705.6|1
1621841080000|2021-05-24 07:24:40|6709.3|6706.5|6708.4|6705.6|6709.3|6706.5|6708.4|6705.6|2
1621841090000|2021-05-24 07:24:50|6708.9|6706.1|6708.8|6706|6708.9|6706.1|6708.4|6705.6|3
1621841100000|2021-05-24 07:25:00|6707.9|6705.1|6705.4|6702.6|6707.9|6705.1|6705.4|6702.6|15
1621841110000|2021-05-24 07:25:10|6705.3|6702.5|6705.8|6703|6705.8|6703|6705.3|6702.5|2
1621841120000|2021-05-24 07:25:20|||||||||2
1621841130000|2021-05-24 07:25:30|6705.9|6703.1|6704.9|6702.1|6705.9|6703.1|6704.9|6702.1|1
1621841140000|2021-05-24 07:25:40|6704.3|6701.5|6707.9|6705.1|6707.9|6705.1|6704.3|6701.5|8
1621841150000|2021-05-24 07:25:50|6708.3|6705.5|6709.3|6706.5|6709.4|6706.6|6708.3|6705.5|4
1621841160000|2021-05-24 07:26:00|6709.4|6706.6|6708.9|6706.1|6709.4|6706.6|6708.9|6706.1|9
1621841170000|2021-05-24 07:26:10|6708.4|6705.6|6707.9|6705.1|6708.4|6705.6|6707.9|6705.1|1
1621841180000|2021-05-24 07:26:20|6708.4|6705.6|6708.8|6706|6708.9|6706.1|6708.4|6705.6|30
1621841190000|2021-05-24 07:26:30|6708.3|6705.5|6708.4|6705.6|6708.9|6706.1|6708.3|6705.5|22
1621841200000|2021-05-24 07:26:40|6708.9|6706.1|6709.3|6706.5|6709.4|6706.6|6707.9|6705.1|5
1621841210000|2021-05-24 07:26:50|6708.9|6706.1|6707.9|6705.1|6708.9|6706.1|6707.9|6705.1|6
1621841220000|2021-05-24 07:27:00|6708.4|6705.6|6705.9|6703.1|6708.9|6706.1|6705.9|6703.1|13
1621841230000|2021-05-24 07:27:10|6704.9|6702.1|6706.9|6704.1|6706.9|6704.1|6704.9|6702.1|17
1621841240000|2021-05-24 07:27:20|6706.8|6704|6706.8|6704|6706.8|6704|6706.8|6704|6
1621841250000|2021-05-24 07:27:30|6706.9|6704.1|6705.9|6703.1|6706.9|6704.1|6705.9|6703.1|11
1621841260000|2021-05-24 07:27:40|||||||||8
1621841270000|2021-05-24 07:27:50|6705.8|6703|6707.3|6704.5|6707.4|6704.6|6705.8|6703|38
1621841280000|2021-05-24 07:28:00|6706.9|6704.1|6707.9|6705.1|6707.9|6705.1|6706.9|6704.1|10
1621841290000|2021-05-24 07:28:10|6709.3|6706.5|6708.9|6706.1|6709.9|6707.1|6708.9|6706.1|12
1621841300000|2021-05-24 07:28:20|6709.3|6706.5|6709.4|6706.6|6709.4|6706.6|6707.8|6705|101
1621841310000|2021-05-24 07:28:30|6710.3|6707.5|6710.4|6707.6|6710.4|6707.6|6709.4|6706.6|10
1621841320000|2021-05-24 07:28:40|6710.9|6708.1|6711.4|6708.6|6711.4|6708.6|6710.9|6708.1|0
1621841330000|2021-05-24 07:28:50|6711.9|6709.1|6712.3|6709.5|6712.3|6709.5|6711.8|6709|4
1621841340000|2021-05-24 07:29:00|6711.9|6709.1|6711.4|6708.6|6711.9|6709.1|6711.4|6708.6|40
1621841350000|2021-05-24 07:29:10|6711.8|6709|6712.4|6709.6|6712.4|6709.6|6711.3|6708.5|1
1621841370000|2021-05-24 07:29:30|6712.3|6709.5|6712.4|6709.6|6712.4|6709.6|6712.3|6709.5|0
1621841380000|2021-05-24 07:29:40|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|0
1621841390000|2021-05-24 07:29:50|6711.3|6708.5|6711.3|6708.5|6711.3|6708.5|6711.3|6708.5|2
1621841400000|2021-05-24 07:30:00|6711.4|6708.6|6715.9|6713.1|6716.8|6714|6711.4|6708.6|181
1621841410000|2021-05-24 07:30:10|6716.4|6713.6|6716.4|6713.6|6717.4|6714.6|6716.3|6713.5|64
1621841420000|2021-05-24 07:30:20|6716.9|6714.1|6715.9|6713.1|6716.9|6714.1|6715.9|6713.1|8
1621841430000|2021-05-24 07:30:30|6715.8|6713|6715.4|6712.6|6715.8|6713|6714.9|6712.1|2
1621841440000|2021-05-24 07:30:40|6714.9|6712.1|6713.9|6711.1|6714.9|6712.1|6713.9|6711.1|5
1621841450000|2021-05-24 07:30:50|6713.4|6710.6|6712.9|6710.1|6713.4|6710.6|6712.4|6709.6|5
1621841460000|2021-05-24 07:31:00|6713.3|6710.5|6713.4|6710.6|6713.9|6711.1|6713.3|6710.5|11
1621841470000|2021-05-24 07:31:10|6713.9|6711.1|6713.9|6711.1|6714.3|6711.5|6713.4|6710.6|1
1621841490000|2021-05-24 07:31:30|6713.4|6710.6|6712.4|6709.6|6713.4|6710.6|6712.4|6709.6|26
1621841500000|2021-05-24 07:31:40|6712.9|6710.1|6712.4|6709.6|6712.9|6710.1|6712.4|6709.6|5
1621841510000|2021-05-24 07:31:50|6711.9|6709.1|6714.4|6711.6|6715.8|6713|6711.9|6709.1|86
1621841520000|2021-05-24 07:32:00|6714.8|6712|6718.9|6716.1|6718.9|6716.1|6714.8|6712|33
1621841530000|2021-05-24 07:32:10|6719|6716.2|6724|6721.2|6725.6|6722.2|6719|6713.8|728
1621841540000|2021-05-24 07:32:20|6724.5|6721.7|6723.9|6721.1|6724.5|6721.7|6723.5|6720.7|82
1621841550000|2021-05-24 07:32:30|6723.5|6720.7|6722.5|6719.7|6724.5|6721.7|6722|6719.2|69
1621841560000|2021-05-24 07:32:40|6722.9|6720.1|6722|6719.2|6722.9|6720.1|6722|6719.2|4
1621841570000|2021-05-24 07:32:50|6722.5|6719.7|6724.5|6721.7|6724.5|6721.7|6722.5|6719.7|5
1621841580000|2021-05-24 07:33:00|6724|6721.2|6723.9|6721.1|6724.5|6721.7|6723.9|6721.1|16
1621841590000|2021-05-24 07:33:10|6724.5|6721.7|6724|6721.2|6724.5|6721.7|6724|6721.2|88
1621841600000|2021-05-24 07:33:20|||||||||21
1621841610000|2021-05-24 07:33:30|6725|6722.2|6723.9|6721.1|6725|6722.2|6723.9|6721.1|27
1621841620000|2021-05-24 07:33:40|6724|6721.2|6723.9|6721.1|6724|6721.2|6723.9|6721.1|12
1621841630000|2021-05-24 07:33:50|6724.5|6721.7|6724|6721.2|6726|6723.2|6723.9|6721.1|166
1621841640000|2021-05-24 07:34:00|6724.4|6721.6|6723.9|6721.1|6724.5|6721.7|6723.9|6721.1|8
1621841650000|2021-05-24 07:34:10|6724|6721.2|6724.4|6721.6|6724.6|6721.8|6724|6721.2|17
1621841660000|2021-05-24 07:34:20|6723.9|6721.1|6724|6721.2|6724|6721.2|6723.9|6721.1|24
1621841670000|2021-05-24 07:34:30|6724.4|6721.6|6724.4|6721.6|6725.9|6723.1|6724.4|6721.6|2
1621841680000|2021-05-24 07:34:40|6726|6723.2|6725.9|6723.1|6727|6724.2|6725.5|6722.7|12
1621841690000|2021-05-24 07:34:50|6725|6722.2|6725.4|6722.6|6725.4|6722.6|6725|6722.2|2
1621841700000|2021-05-24 07:35:00|6725.5|6722.7|6725.9|6723.1|6726.5|6723.7|6724.9|6722.1|32
1621841710000|2021-05-24 07:35:10|6725.4|6722.6|6725.5|6722.7|6725.5|6722.7|6725|6722.2|10
1621841720000|2021-05-24 07:35:20|6725.4|6722.6|6724.9|6722.1|6725.4|6722.6|6724.9|6722.1|1
1621841730000|2021-05-24 07:35:30|6725|6722.2|6720|6717.2|6725|6722.2|6720|6717.2|24
1621841740000|2021-05-24 07:35:40|6720.5|6717.7|6722|6719.2|6722|6719.2|6720.5|6717.7|4
1621841750000|2021-05-24 07:35:50|6722.5|6719.7|6723|6720.2|6723|6720.2|6722.4|6719.6|24
1621841760000|2021-05-24 07:36:00|6722.9|6720.1|6726|6723.2|6726.5|6723.7|6722.9|6720.1|7
1621841770000|2021-05-24 07:36:10|6725.9|6723.1|6725.5|6722.7|6726.4|6723.6|6725|6722.2|3
1621841780000|2021-05-24 07:36:20|6726.5|6723.7|6727|6724.2|6727|6724.2|6726.5|6723.7|45
1621841790000|2021-05-24 07:36:30|6727.5|6724.7|6729|6726.2|6729|6726.2|6727.5|6724.7|80
1621841800000|2021-05-24 07:36:40|6730.3|6727.5|6731.6|6728.8|6734|6731.2|6730.3|6727.5|520
1621841810000|2021-05-24 07:36:50|6732|6729.2|6731|6728.2|6732.5|6729.7|6731|6728.2|53
1621841820000|2021-05-24 07:37:00|6731.5|6728.7|6733.9|6731.1|6733.9|6731.1|6731.5|6728.7|58
1621841830000|2021-05-24 07:37:10|6733.5|6730.7|6733.5|6730.7|6733.5|6730.7|6732.5|6729.7|5
1621841840000|2021-05-24 07:37:20|6732.5|6729.7|6735|6732.2|6735|6732.2|6732|6729.2|28
1621841850000|2021-05-24 07:37:30|6735.5|6732.7|6735.9|6733.1|6736.5|6733.7|6735|6732.2|40
1621841860000|2021-05-24 07:37:40|6735.4|6732.6|6734|6731.2|6735.4|6732.6|6734|6731.2|444
1621841870000|2021-05-24 07:37:50|6734.5|6731.7|6735|6732.2|6735|6732.2|6734.5|6731.7|1
1621841880000|2021-05-24 07:38:00|6735.5|6732.7|6734.5|6731.7|6735.5|6732.7|6734.5|6731.7|12
1621841890000|2021-05-24 07:38:10|6734|6731.2|6734|6731.2|6734.5|6731.7|6733.5|6730.7|10
1621841900000|2021-05-24 07:38:20|6733.5|6730.7|6733|6730.2|6733.9|6731.1|6733|6730.2|15
1621841910000|2021-05-24 07:38:30|6733.9|6731.1|6734.9|6732.1|6735.5|6732.7|6733.9|6731.1|8
1621841920000|2021-05-24 07:38:40|6735|6732.2|6734.5|6731.7|6735|6732.2|6734.5|6731.7|6
1621841930000|2021-05-24 07:38:50|6735|6732.2|6733.5|6730.7|6735|6732.2|6733|6730.2|3
1621841940000|2021-05-24 07:39:00|6733.9|6731.1|6732.5|6729.7|6733.9|6731.1|6732|6729.2|15
1621841950000|2021-05-24 07:39:10|6732|6729.2|6731.9|6729.1|6732.5|6729.7|6731.9|6729.1|51
1621841970000|2021-05-24 07:39:30|6731.5|6728.7|6731.4|6728.6|6731.5|6728.7|6731|6728.2|60
1621841980000|2021-05-24 07:39:40|6730.9|6728.1|6727|6724.2|6730.9|6728.1|6726.9|6724.1|50
1621841990000|2021-05-24 07:39:50|6727.5|6724.7|6725.9|6723.1|6727.5|6724.7|6725.9|6723.1|19
1621842000000|2021-05-24 07:40:00|6725.8|6723|6729.5|6726.7|6729.5|6726.7|6724.9|6722.1|53
1621842010000|2021-05-24 07:40:10|6729|6726.2|6728.9|6726.1|6729|6726.2|6728.9|6726.1|1
1621842020000|2021-05-24 07:40:20|6729.4|6726.6|6729.9|6727.1|6729.9|6727.1|6729.4|6726.6|1
1621842030000|2021-05-24 07:40:30|6730.9|6728.1|6731|6728.2|6731|6728.2|6729.5|6726.7|12
1621842040000|2021-05-24 07:40:40|6731.9|6729.1|6731.5|6728.7|6731.9|6729.1|6731.4|6728.6|23
1621842050000|2021-05-24 07:40:50|6732|6729.2|6731|6728.2|6732.5|6729.7|6731|6728.2|17
1621842060000|2021-05-24 07:41:00|6731.5|6728.7|6730|6727.2|6731.5|6728.7|6730|6727.2|2
1621842070000|2021-05-24 07:41:10|6730.5|6727.7|6730.5|6727.7|6731|6728.2|6730.5|6727.7|1
1621842090000|2021-05-24 07:41:30|6731|6728.2|6731|6728.2|6732|6729.2|6730.5|6727.7|0
1621842100000|2021-05-24 07:41:40|6730.9|6728.1|6729.5|6726.7|6730.9|6728.1|6728.9|6726.1|2
1621842110000|2021-05-24 07:41:50|6729.4|6726.6|6728|6725.2|6729.5|6726.7|6728|6725.2|0
1621842120000|2021-05-24 07:42:00|6729|6726.2|6728|6725.2|6729|6726.2|6728|6725.2|13
1621842130000|2021-05-24 07:42:10|6727.9|6725.1|6728.5|6725.7|6728.5|6725.7|6727.9|6725.1|5
1621842140000|2021-05-24 07:42:20|6728|6725.2|6727.5|6724.7|6728|6725.2|6727.4|6724.6|16
1621842150000|2021-05-24 07:42:30|6727.9|6725.1|6729|6726.2|6729|6726.2|6727.5|6724.7|3
1621842160000|2021-05-24 07:42:40|6729.5|6726.7|6731.4|6728.6|6732|6729.2|6729.5|6726.7|37
1621842170000|2021-05-24 07:42:50|6730.4|6727.6|6732|6729.2|6732.5|6729.7|6730|6727.2|14
1621842180000|2021-05-24 07:43:00|6732.5|6729.7|6732.9|6730.1|6732.9|6730.1|6732.5|6729.7|5
1621842190000|2021-05-24 07:43:10|6732|6729.2|6732|6729.2|6732|6729.2|6732|6729.2|1
1621842200000|2021-05-24 07:43:20|6731.9|6729.1|6730.5|6727.7|6731.9|6729.1|6730.5|6727.7|2
1621842210000|2021-05-24 07:43:30|6731.5|6728.7|6730.5|6727.7|6731.5|6728.7|6730.5|6727.7|1
1621842220000|2021-05-24 07:43:40|||||||||7
1621842230000|2021-05-24 07:43:50|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.4|6727.6|21
1621842240000|2021-05-24 07:44:00|6730.4|6727.6|6729|6726.2|6730.4|6727.6|6728.9|6726.1|7
1621842250000|2021-05-24 07:44:10|6728.9|6726.1|6728|6725.2|6728.9|6726.1|6728|6725.2|0
1621842260000|2021-05-24 07:44:20|6728.9|6726.1|6730|6727.2|6730|6727.2|6728.9|6726.1|7
1621842270000|2021-05-24 07:44:30|6729.5|6726.7|6729.5|6726.7|6729.5|6726.7|6729.4|6726.6|0
1621842280000|2021-05-24 07:44:40|6729.4|6726.6|6730.5|6727.7|6730.5|6727.7|6729.4|6726.6|2
1621842290000|2021-05-24 07:44:50|6730.4|6727.6|6730.9|6728.1|6730.9|6728.1|6730|6727.2|3
1621842300000|2021-05-24 07:45:00|6730.5|6727.7|6729.5|6726.7|6730.9|6728.1|6729.5|6726.7|15
1621842310000|2021-05-24 07:45:10|6729.9|6727.1|6730.5|6727.7|6730.5|6727.7|6729.9|6727.1|2
1621842320000|2021-05-24 07:45:20|6730.4|6727.6|6730.5|6727.7|6730.5|6727.7|6728.5|6725.7|251
1621842340000|2021-05-24 07:45:40|6730.6|6727.8|6732.5|6729.7|6732.5|6729.7|6730.6|6727.8|20
1621842350000|2021-05-24 07:45:50|6731.6|6728.8|6731.5|6728.7|6732|6729.2|6731.5|6728.7|2
1621842360000|2021-05-24 07:46:00|6731.9|6729.1|6731.5|6728.7|6732|6729.2|6731.5|6728.7|5
1621842370000|2021-05-24 07:46:10|6733.5|6730.7|6737|6734.2|6737|6734.2|6733.1|6730.3|77
1621842380000|2021-05-24 07:46:20|6736|6733.2|6735.5|6732.7|6736|6733.2|6735.5|6732.7|8
1621842390000|2021-05-24 07:46:30|6736|6733.2|6735.5|6732.7|6736|6733.2|6735.5|6732.7|0
1621842400000|2021-05-24 07:46:40|6736|6733.2|6735.5|6732.7|6736|6733.2|6735.5|6732.7|8
1621842410000|2021-05-24 07:46:50|6735.6|6732.8|6736|6733.2|6736|6733.2|6735.6|6732.8|0
1621842420000|2021-05-24 07:47:00|6735.5|6732.7|6736|6733.2|6736|6733.2|6735.5|6732.7|9
1621842430000|2021-05-24 07:47:10|6735.5|6732.7|6735|6732.2|6735.5|6732.7|6735|6732.2|46
1621842440000|2021-05-24 07:47:20|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|32
1621842450000|2021-05-24 07:47:30|6735|6732.2|6735|6732.2|6735.6|6732.8|6735|6732.2|4
1621842460000|2021-05-24 07:47:40|6734.5|6731.7|6734|6731.2|6735|6732.2|6734|6731.2|4
1621842470000|2021-05-24 07:47:50|6733.5|6730.7|6735|6732.2|6735|6732.2|6733.5|6730.7|28
1621842480000|2021-05-24 07:48:00|6736|6733.2|6736|6733.2|6736.5|6733.7|6735.5|6732.7|192
1621842490000|2021-05-24 07:48:10|6735.9|6733.1|6735.4|6732.6|6735.9|6733.1|6735|6732.2|0
1621842500000|2021-05-24 07:48:20|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|6735.5|6732.7|1
1621842510000|2021-05-24 07:48:30|6738.4|6735.6|6737|6734.2|6738.4|6735.6|6737|6734.2|265
1621842520000|2021-05-24 07:48:40|6736.6|6733.8|6736.9|6734.1|6737|6734.2|6736.5|6733.7|2
1621842530000|2021-05-24 07:48:50|6736|6733.2|6734.5|6731.7|6736|6733.2|6733|6730.2|23
1621842540000|2021-05-24 07:49:00|6733.9|6731.1|6734.5|6731.7|6734.5|6731.7|6732.5|6729.7|18
1621842550000|2021-05-24 07:49:10|6735|6732.2|6735|6732.2|6735|6732.2|6734.5|6731.7|1
1621842560000|2021-05-24 07:49:20|6734.6|6731.8|6734.5|6731.7|6734.6|6731.8|6734.5|6731.7|2
1621842570000|2021-05-24 07:49:30|6734|6731.2|6733.5|6730.7|6734|6731.2|6733.5|6730.7|4
1621842580000|2021-05-24 07:49:40|6732.5|6729.7|6733|6730.2|6733|6730.2|6732.5|6729.7|7
1621842590000|2021-05-24 07:49:50|6733.9|6731.1|6734.5|6731.7|6734.5|6731.7|6732.5|6729.7|44
1621842600000|2021-05-24 07:50:00|6734.4|6731.6|6733|6730.2|6734.5|6731.7|6733|6730.2|34
1621842610000|2021-05-24 07:50:10|6734|6731.2|6734|6731.2|6734|6731.2|6734|6731.2|3
1621842620000|2021-05-24 07:50:20|6733.9|6731.1|6733|6730.2|6733.9|6731.1|6733|6730.2|1
1621842630000|2021-05-24 07:50:30|6732|6729.2|6733.5|6730.7|6733.5|6730.7|6731|6728.2|39
1621842640000|2021-05-24 07:50:40|6734|6731.2|6734.5|6731.7|6735|6732.2|6734|6731.2|10
1621842650000|2021-05-24 07:50:50|6735|6732.2|6736.5|6733.7|6736.5|6733.7|6735|6732.2|49
1621842660000|2021-05-24 07:51:00|6736|6733.2|6737|6734.2|6737|6734.2|6735.5|6732.7|18
1621842670000|2021-05-24 07:51:10|6736.9|6734.1|6737|6734.2|6737|6734.2|6735.5|6732.7|6
1621842680000|2021-05-24 07:51:20|6736.5|6733.7|6736.5|6733.7|6736.5|6733.7|6735.9|6733.1|13
1621842690000|2021-05-24 07:51:30|6736|6733.2|6737.9|6735.1|6737.9|6735.1|6736|6733.2|37
1621842700000|2021-05-24 07:51:40|6737|6734.2|6736|6733.2|6737|6734.2|6736|6733.2|21
1621842710000|2021-05-24 07:51:50|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|6736.9|6734.1|8
1621842720000|2021-05-24 07:52:00|6737|6734.2|6736.9|6734.1|6738.5|6735.7|6736.9|6734.1|20
1621842730000|2021-05-24 07:52:10|6737|6734.2|6736.5|6733.7|6737|6734.2|6736.5|6733.7|1
1621842740000|2021-05-24 07:52:20|6736.9|6734.1|6735.5|6732.7|6736.9|6734.1|6735.5|6732.7|5
1621842750000|2021-05-24 07:52:30|6735.9|6733.1|6736|6733.2|6736|6733.2|6735.9|6733.1|5
1621842760000|2021-05-24 07:52:40|6735.5|6732.7|6735|6732.2|6735.5|6732.7|6734.5|6731.7|12
1621842780000|2021-05-24 07:53:00|6734.5|6731.7|6734.5|6731.7|6735|6732.2|6734.5|6731.7|4
1621842790000|2021-05-24 07:53:10|6734.6|6731.8|6734.5|6731.7|6735|6732.2|6734.5|6731.7|1
1621842800000|2021-05-24 07:53:20|6735|6732.2|6734|6731.2|6735|6732.2|6733.5|6730.7|28
1621842810000|2021-05-24 07:53:30|6733.5|6730.7|6734|6731.2|6734|6731.2|6733|6730.2|14
1621842820000|2021-05-24 07:53:40|6734.9|6732.1|6734|6731.2|6735|6732.2|6733|6730.2|6
1621842830000|2021-05-24 07:53:50|6734.1|6731.3|6735.5|6732.7|6736|6733.2|6734.1|6731.3|130
1621842840000|2021-05-24 07:54:00|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|6734.5|6731.7|0
1621842850000|2021-05-24 07:54:10|6733.9|6731.1|6733.5|6730.7|6733.9|6731.1|6733.5|6730.7|7
1621842860000|2021-05-24 07:54:20|6733.9|6731.1|6733.5|6730.7|6734|6731.2|6733.5|6730.7|8
1621842870000|2021-05-24 07:54:30|6734|6731.2|6734|6731.2|6734|6731.2|6734|6731.2|0
1621842880000|2021-05-24 07:54:40|6736.5|6733.7|6737.9|6735.1|6738.5|6735.7|6736.5|6733.7|70
1621842890000|2021-05-24 07:54:50|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|4
1621842900000|2021-05-24 07:55:00|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|0
1621842910000|2021-05-24 07:55:10|6737.5|6734.7|6737.9|6735.1|6737.9|6735.1|6736|6733.2|44
1621842920000|2021-05-24 07:55:20|6738.5|6735.7|6737.9|6735.1|6738.9|6736.1|6737.9|6735.1|21
1621842930000|2021-05-24 07:55:30|6737.5|6734.7|6737.4|6734.6|6737.5|6734.7|6737|6734.2|15
1621842940000|2021-05-24 07:55:40|6736.5|6733.7|6737|6734.2|6737|6734.2|6735.9|6733.1|14
1621842950000|2021-05-24 07:55:50|6738|6735.2|6737.9|6735.1|6738|6735.2|6737.9|6735.1|38
1621842960000|2021-05-24 07:56:00|6737.5|6734.7|6736.9|6734.1|6738|6735.2|6736.9|6734.1|7
1621842970000|2021-05-24 07:56:10|6737|6734.2|6737|6734.2|6737.5|6734.7|6737|6734.2|23
1621842980000|2021-05-24 07:56:20|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|0
1621842990000|2021-05-24 07:56:30|6737.4|6734.6|6736.4|6733.6|6737.4|6734.6|6736.4|6733.6|1
1621843000000|2021-05-24 07:56:40|6736|6733.2|6737|6734.2|6737.4|6734.6|6736|6733.2|7
1621843010000|2021-05-24 07:56:50|||||||||1
1621843020000|2021-05-24 07:57:00|6736.9|6734.1|6733.5|6730.7|6736.9|6734.1|6733.5|6730.7|8
1621843030000|2021-05-24 07:57:10|6733.4|6730.6|6734|6731.2|6734|6731.2|6733.4|6730.6|16
1621843040000|2021-05-24 07:57:20|6733.9|6731.1|6734|6731.2|6734|6731.2|6733.9|6731.1|4
1621843050000|2021-05-24 07:57:30|6734.5|6731.7|6737.5|6734.7|6737.5|6734.7|6734.5|6731.7|21
1621843060000|2021-05-24 07:57:40|6737|6734.2|6736.9|6734.1|6737|6734.2|6736|6733.2|5
1621843070000|2021-05-24 07:57:50|6737|6734.2|6737|6734.2|6737|6734.2|6736.9|6734.1|6
1621843080000|2021-05-24 07:58:00|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|6737.9|6735.1|1
1621843090000|2021-05-24 07:58:10|6738|6735.2|6737.9|6735.1|6738|6735.2|6737.9|6735.1|2
1621843100000|2021-05-24 07:58:20|6737.5|6734.7|6736.9|6734.1|6737.5|6734.7|6736.9|6734.1|5
1621843110000|2021-05-24 07:58:30|6736|6733.2|6736|6733.2|6736|6733.2|6736|6733.2|2
1621843120000|2021-05-24 07:58:40|6735.9|6733.1|6736|6733.2|6736|6733.2|6735.9|6733.1|0
1621843130000|2021-05-24 07:58:50|6735.9|6733.1|6735|6732.2|6735.9|6733.1|6735|6732.2|2
1621843140000|2021-05-24 07:59:00|6734.9|6732.1|6734.5|6731.7|6734.9|6732.1|6734|6731.2|2
1621843150000|2021-05-24 07:59:10|||||||||2
1621843160000|2021-05-24 07:59:20|6734|6731.2|6734.9|6732.1|6735|6732.2|6733.9|6731.1|12
1621843170000|2021-05-24 07:59:30|6735|6732.2|6735.4|6732.6|6735.4|6732.6|6734.9|6732.1|1
1621843180000|2021-05-24 07:59:40|6734.9|6732.1|6734.4|6731.6|6735.4|6732.6|6734.4|6731.6|10
1621843190000|2021-05-24 07:59:50|6734.5|6731.7|6735|6732.2|6735|6732.2|6733.9|6731.1|11
1621843200000|2021-05-24 08:00:00|6734.9|6732.1|6735|6732.2|6735|6732.2|6733.5|6730.7|60
1621843210000|2021-05-24 08:00:10|6734.9|6732.1|6735|6732.2|6737.5|6734.7|6734.5|6731.7|29
1621843220000|2021-05-24 08:00:20|6735.9|6733.1|6735.5|6732.7|6735.9|6733.1|6735.5|6732.7|2
1621843230000|2021-05-24 08:00:30|6735|6732.2|6738.5|6735.7|6738.5|6735.7|6735|6732.2|76
1621843240000|2021-05-24 08:00:40|6739.5|6736.7|6737.5|6734.7|6739.5|6736.7|6737.5|6734.7|37
1621843250000|2021-05-24 08:00:50|6738|6735.2|6737|6734.2|6738|6735.2|6737|6734.2|6
1621843260000|2021-05-24 08:01:00|6736.9|6734.1|6733.9|6731.1|6736.9|6734.1|6733.9|6731.1|6
1621843270000|2021-05-24 08:01:10|6733|6730.2|6733|6730.2|6733|6730.2|6731.5|6728.7|45
1621843280000|2021-05-24 08:01:20|6732.9|6730.1|6731.5|6728.7|6732.9|6730.1|6731.5|6728.7|11
1621843290000|2021-05-24 08:01:30|6731.9|6729.1|6732.5|6729.7|6732.5|6729.7|6730.9|6728.1|69
1621843300000|2021-05-24 08:01:40|6732.4|6729.6|6733.5|6730.7|6733.5|6730.7|6731.9|6729.1|5
1621843310000|2021-05-24 08:01:50|6733.4|6730.6|6734|6731.2|6734|6731.2|6733|6730.2|28
1621843320000|2021-05-24 08:02:00|6734.4|6731.6|6735.5|6732.7|6737.5|6734.7|6734.4|6731.6|54
1621843330000|2021-05-24 08:02:10|6735.9|6733.1|6737.5|6734.7|6737.5|6734.7|6735.9|6733.1|15
1621843340000|2021-05-24 08:02:20|6737|6734.2|6739|6736.2|6739|6736.2|6736.9|6734.1|24
1621843350000|2021-05-24 08:02:30|6738.5|6735.7|6739.9|6737.1|6739.9|6737.1|6738.5|6735.7|17
1621843360000|2021-05-24 08:02:40|6739.5|6736.7|6739.9|6737.1|6740.9|6738.1|6739.5|6736.7|62
1621843370000|2021-05-24 08:02:50|6739.5|6736.7|6737.9|6735.1|6739.5|6736.7|6736.9|6734.1|30
1621843380000|2021-05-24 08:03:00|6737.4|6734.6|6737.5|6734.7|6737.5|6734.7|6735.9|6733.1|5
1621843390000|2021-05-24 08:03:10|6737.4|6734.6|6737.9|6735.1|6737.9|6735.1|6737.4|6734.6|2
1621843400000|2021-05-24 08:03:20|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|6737.5|6734.7|0
1621843410000|2021-05-24 08:03:30|6737.9|6735.1|6736.9|6734.1|6737.9|6735.1|6736.9|6734.1|7
1621843420000|2021-05-24 08:03:40|6735.9|6733.1|6735.4|6732.6|6736|6733.2|6735.4|6732.6|1
1621843430000|2021-05-24 08:03:50|6734.9|6732.1|6735.5|6732.7|6735.5|6732.7|6734.9|6732.1|0
1621843440000|2021-05-24 08:04:00|6735.9|6733.1|6736|6733.2|6736|6733.2|6735.9|6733.1|4
1621843450000|2021-05-24 08:04:10|6737.4|6734.6|6736.5|6733.7|6737.4|6734.6|6736|6733.2|40
1621843460000|2021-05-24 08:04:20|6736.9|6734.1|6739.5|6736.7|6739.5|6736.7|6736.9|6734.1|147
1621843470000|2021-05-24 08:04:30|6740|6737.2|6740.5|6737.7|6740.5|6737.7|6740|6737.2|65
1621843480000|2021-05-24 08:04:40|6738.5|6735.7|6738.5|6735.7|6740|6737.2|6738.5|6735.7|54
1621843490000|2021-05-24 08:04:50|6738|6735.2|6737.5|6734.7|6738|6735.2|6737.5|6734.7|9
1621843500000|2021-05-24 08:05:00|6738|6735.2|6738.5|6735.7|6738.5|6735.7|6738|6735.2|19
1621843510000|2021-05-24 08:05:10|6738|6735.2|6737.5|6734.7|6738|6735.2|6737.5|6734.7|16
1621843520000|2021-05-24 08:05:20|6737.9|6735.1|6740.4|6737.6|6740.5|6737.7|6737.5|6734.7|40
1621843530000|2021-05-24 08:05:30|6740|6737.2|6740.9|6738.1|6740.9|6738.1|6740|6737.2|0
1621843540000|2021-05-24 08:05:40|6741|6738.2|6742.6|6739.8|6742.9|6740.1|6741|6738.2|189
1621843550000|2021-05-24 08:05:50|6743|6740.2|6743.5|6740.7|6744|6741.2|6743|6740.2|45
1621843560000|2021-05-24 08:06:00|6744|6741.2|6742.9|6740.1|6746|6743.2|6742.9|6740.1|61
1621843570000|2021-05-24 08:06:10|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|6742.5|6739.7|12
1621843580000|2021-05-24 08:06:20|6742|6739.2|6742.9|6740.1|6743|6740.2|6742|6739.2|18
1621843590000|2021-05-24 08:06:30|6743|6740.2|6744.5|6741.7|6744.5|6741.7|6742.5|6739.7|152
1621843600000|2021-05-24 08:06:40|6744|6741.2|6742.5|6739.7|6744|6741.2|6742.5|6739.7|22
1621843610000|2021-05-24 08:06:50|6742|6739.2|6742|6739.2|6742|6739.2|6742|6739.2|2
1621843620000|2021-05-24 08:07:00|6742.9|6740.1|6742|6739.2|6743|6740.2|6741.9|6739.1|13
1621843630000|2021-05-24 08:07:10|6742.4|6739.6|6743|6740.2|6743.5|6740.7|6742.4|6739.6|4
1621843640000|2021-05-24 08:07:20|6742.9|6740.1|6737.9|6735.1|6742.9|6740.1|6737.5|6734.7|163
1621843650000|2021-05-24 08:07:30|6738|6735.2|6731|6728.2|6738|6735.2|6731|6728.2|67
1621843660000|2021-05-24 08:07:40|6732|6729.2|6730.9|6728.1|6732.9|6730.1|6730.9|6728.1|88
1621843670000|2021-05-24 08:07:50|6730.8|6728|6730.9|6728.1|6730.9|6728.1|6728.9|6726.1|40
1621843680000|2021-05-24 08:08:00|6729.5|6726.7|6729|6726.2|6730.5|6727.7|6729|6726.2|138
1621843690000|2021-05-24 08:08:10|6730|6727.2|6729.9|6727.1|6730.5|6727.7|6729.9|6727.1|15
1621843700000|2021-05-24 08:08:20|6728|6725.2|6728.9|6726.1|6728.9|6726.1|6728|6725.2|15
1621843710000|2021-05-24 08:08:30|6728.5|6725.7|6728.9|6726.1|6728.9|6726.1|6727.9|6725.1|36
1621843720000|2021-05-24 08:08:40|6728.5|6725.7|6729|6726.2|6729.5|6726.7|6728.5|6725.7|10
1621843730000|2021-05-24 08:08:50|6728.9|6726.1|6727.9|6725.1|6728.9|6726.1|6727.9|6725.1|3
1621843740000|2021-05-24 08:09:00|6728|6725.2|6725.5|6722.7|6728|6725.2|6725.5|6722.7|10
1621843750000|2021-05-24 08:09:10|6725.9|6723.1|6726.5|6723.7|6726.5|6723.7|6725.9|6723.1|9
1621843760000|2021-05-24 08:09:20|6726.6|6723.8|6729.5|6726.7|6729.5|6726.7|6726.6|6723.8|7
1621843770000|2021-05-24 08:09:30|6729.9|6727.1|6732.5|6729.7|6733.5|6730.7|6729.9|6727.1|45
1621843780000|2021-05-24 08:09:40|6732.4|6729.6|6731|6728.2|6732.4|6729.6|6730.9|6728.1|8
1621843790000|2021-05-24 08:09:50|6730.5|6727.7|6733|6730.2|6735|6732.2|6730.5|6727.7|63
1621843800000|2021-05-24 08:10:00|6733.5|6730.7|6733|6730.2|6733.5|6730.7|6732.5|6729.7|39
1621843810000|2021-05-24 08:10:10|||||||||6
1621843820000|2021-05-24 08:10:20|6734|6731.2|6733.5|6730.7|6734|6731.2|6733.5|6730.7|19
1621843830000|2021-05-24 08:10:30|6733|6730.2|6733|6730.2|6733|6730.2|6733|6730.2|24
1621843840000|2021-05-24 08:10:40|||||||||2
1621843850000|2021-05-24 08:10:50|6733.5|6730.7|6734|6731.2|6734|6731.2|6733|6730.2|107
1621843860000|2021-05-24 08:11:00|6735|6732.2|6735.6|6732.8|6736|6733.2|6734.5|6731.7|24
1621843870000|2021-05-24 08:11:10|6736|6733.2|6735|6732.2|6736|6733.2|6735|6732.2|1
1621843880000|2021-05-24 08:11:20|6735.5|6732.7|6736.5|6733.7|6737|6734.2|6735.5|6732.7|91
1621843890000|2021-05-24 08:11:30|6737.1|6734.3|6737|6734.2|6738.5|6735.7|6737|6734.2|62
1621843900000|2021-05-24 08:11:40|6736.6|6733.8|6737|6734.2|6738|6735.2|6736.5|6733.7|34
1621843910000|2021-05-24 08:11:50|6736.9|6734.1|6737.5|6734.7|6738|6735.2|6736.5|6733.7|37
1621843920000|2021-05-24 08:12:00|6736.6|6733.8|6737|6734.2|6737|6734.2|6736.5|6733.7|25
1621843930000|2021-05-24 08:12:10|6737.9|6735.1|6738.5|6735.7|6738.5|6735.7|6737.9|6735.1|15
1621843940000|2021-05-24 08:12:20|||||||||33
1621843950000|2021-05-24 08:12:30|6738|6735.2|6737.5|6734.7|6738.4|6735.6|6737.5|6734.7|43
1621843960000|2021-05-24 08:12:40|6738|6735.2|6738|6735.2|6738|6735.2|6738|6735.2|1
1621843970000|2021-05-24 08:12:50|6738.5|6735.7|6739|6736.2|6739|6736.2|6738.5|6735.7|4
1621843980000|2021-05-24 08:13:00|6739.9|6737.1|6740|6737.2|6740|6737.2|6739.9|6737.1|7
1621843990000|2021-05-24 08:13:10|6740.6|6737.8|6743.5|6740.7|6745|6742.2|6740.6|6737.8|85
1621844000000|2021-05-24 08:13:20|6743|6740.2|6743|6740.2|6743|6740.2|6742|6739.2|12
1621844010000|2021-05-24 08:13:30|6743.4|6740.6|6742.5|6739.7|6743.5|6740.7|6742.5|6739.7|44
1621844020000|2021-05-24 08:13:40|6742|6739.2|6742|6739.2|6742|6739.2|6742|6739.2|7
1621844030000|2021-05-24 08:13:50|6741.5|6738.7|6737.5|6734.7|6741.5|6738.7|6737.5|6734.7|59
1621844040000|2021-05-24 08:14:00|6738|6735.2|6739|6736.2|6739|6736.2|6738|6735.2|13
1621844050000|2021-05-24 08:14:10|6738.9|6736.1|6736.6|6733.8|6738.9|6736.1|6736|6733.2|13
1621844060000|2021-05-24 08:14:20|6737|6734.2|6735.6|6732.8|6737|6734.2|6735.5|6732.7|17
1621844070000|2021-05-24 08:14:30|6736|6733.2|6734.9|6732.1|6736|6733.2|6734|6731.2|89
1621844080000|2021-05-24 08:14:40|6735|6732.2|6735.5|6732.7|6736|6733.2|6734.5|6731.7|8
1621844090000|2021-05-24 08:14:50|6736.4|6733.6|6736.5|6733.7|6737.5|6734.7|6736.4|6733.6|14
1621844100000|2021-05-24 08:15:00|6736.6|6733.8|6738|6735.2|6738|6735.2|6736.5|6733.7|17
1621844110000|2021-05-24 08:15:10|6737.5|6734.7|6736|6733.2|6738|6735.2|6735.1|6732.3|13
1621844120000|2021-05-24 08:15:20|6735.5|6732.7|6736.5|6733.7|6737|6734.2|6735.5|6732.7|26
1621844130000|2021-05-24 08:15:30|6736.4|6733.6|6735.6|6732.8|6736.4|6733.6|6735.6|6732.8|6
1621844140000|2021-05-24 08:15:40|6736|6733.2|6735|6732.2|6736|6733.2|6735|6732.2|1
1621844150000|2021-05-24 08:15:50|6735.5|6732.7|6736.5|6733.7|6736.5|6733.7|6735.4|6732.6|59
1621844160000|2021-05-24 08:16:00|||||||||2
1621844170000|2021-05-24 08:16:10|||||||||33
1621844180000|2021-05-24 08:16:20|6736|6733.2|6736.5|6733.7|6736.5|6733.7|6735.1|6732.3|10
1621844190000|2021-05-24 08:16:30|6736.6|6733.8|6736.5|6733.7|6737.9|6735.1|6735.5|6732.7|15
1621844200000|2021-05-24 08:16:40|6736|6733.2|6735|6732.2|6736|6733.2|6735|6732.2|2
1621844210000|2021-05-24 08:16:50|6734|6731.2|6732|6729.2|6734|6731.2|6732|6729.2|35
1621844220000|2021-05-24 08:17:00|6731.9|6729.1|6731.5|6728.7|6731.9|6729.1|6730.5|6727.7|20
1621844230000|2021-05-24 08:17:10|6732|6729.2|6732|6729.2|6733|6730.2|6732|6729.2|18
1621844240000|2021-05-24 08:17:20|6732.5|6729.7|6725|6722.2|6732.5|6729.7|6725|6722.2|369
1621844250000|2021-05-24 08:17:30|6726.4|6723.6|6724.5|6721.7|6728|6725.2|6723.9|6721.1|126
1621844260000|2021-05-24 08:17:40|6725|6722.2|6727|6724.2|6727|6724.2|6724.9|6722.1|24
1621844270000|2021-05-24 08:17:50|6726.9|6724.1|6727.9|6725.1|6728|6725.2|6725.9|6723.1|57
1621844280000|2021-05-24 08:18:00|6727.4|6724.6|6724.9|6722.1|6727.5|6724.7|6724|6721.2|35
1621844290000|2021-05-24 08:18:10|6724.4|6721.6|6725.9|6723.1|6725.9|6723.1|6723.9|6721.1|2
1621844300000|2021-05-24 08:18:20|6725.5|6722.7|6725.9|6723.1|6725.9|6723.1|6725.5|6722.7|1
1621844310000|2021-05-24 08:18:30|6726|6723.2|6726.4|6723.6|6726.9|6724.1|6726|6723.2|13
1621844320000|2021-05-24 08:18:40|6725.5|6722.7|6724.4|6721.6|6725.5|6722.7|6724.4|6721.6|0
1621844330000|2021-05-24 08:18:50|||||||||2
1621844340000|2021-05-24 08:19:00|6724|6721.2|6723.9|6721.1|6725.5|6722.7|6723.9|6721.1|10
1621844350000|2021-05-24 08:19:10|6724|6721.2|6724.9|6722.1|6725|6722.2|6723.9|6721.1|17
1621844360000|2021-05-24 08:19:20|6725.5|6722.7|6727|6724.2|6727|6724.2|6725.5|6722.7|6
1621844370000|2021-05-24 08:19:30|6726.9|6724.1|6727.4|6724.6|6727.4|6724.6|6726.5|6723.7|10
1621844380000|2021-05-24 08:19:40|6727.5|6724.7|6726|6723.2|6727.9|6725.1|6726|6723.2|9
1621844390000|2021-05-24 08:19:50|6725.9|6723.1|6726.9|6724.1|6726.9|6724.1|6725.5|6722.7|2
1621844400000|2021-05-24 08:20:00|6727.4|6724.6|6728|6725.2|6728|6725.2|6726.5|6723.7|1
1621844410000|2021-05-24 08:20:10|6727.4|6724.6|6727|6724.2|6727.4|6724.6|6727|6724.2|0
1621844420000|2021-05-24 08:20:20|6726|6723.2|6726.4|6723.6|6726.9|6724.1|6726|6723.2|5
1621844430000|2021-05-24 08:20:30|6726|6723.2|6726.5|6723.7|6726.5|6723.7|6725.5|6722.7|9
1621844440000|2021-05-24 08:20:40|6727.4|6724.6|6726.5|6723.7|6727.5|6724.7|6726.5|6723.7|2
1621844450000|2021-05-24 08:20:50|6726|6723.2|6725|6722.2|6726|6723.2|6725|6722.2|6
1621844460000|2021-05-24 08:21:00|6724|6721.2|6725|6722.2|6725|6722.2|6724|6721.2|99
1621844470000|2021-05-24 08:21:10|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|1
1621844480000|2021-05-24 08:21:20|6724|6721.2|6727|6724.2|6727|6724.2|6724|6721.2|191
1621844490000|2021-05-24 08:21:30|6727.5|6724.7|6732|6729.2|6732|6729.2|6727.5|6724.7|135
1621844500000|2021-05-24 08:21:40|6731.5|6728.7|6731.5|6728.7|6731.5|6728.7|6730.5|6727.7|31
1621844510000|2021-05-24 08:21:50|6731.6|6728.8|6732|6729.2|6732.9|6730.1|6731.5|6728.7|31
1621844520000|2021-05-24 08:22:00|6731.5|6728.7|6733|6730.2|6734|6731.2|6731.5|6728.7|64
1621844530000|2021-05-24 08:22:10|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|0
1621844540000|2021-05-24 08:22:20|6733|6730.2|6732.5|6729.7|6733|6730.2|6732|6729.2|15
1621844550000|2021-05-24 08:22:30|6732|6729.2|6733.5|6730.7|6733.9|6731.1|6732|6729.2|46
1621844560000|2021-05-24 08:22:40|6733|6730.2|6732|6729.2|6733|6730.2|6732|6729.2|2
1621844570000|2021-05-24 08:22:50|6732.5|6729.7|6730.5|6727.7|6732.5|6729.7|6730.5|6727.7|10
1621844580000|2021-05-24 08:23:00|6731.5|6728.7|6732|6729.2|6732|6729.2|6731.5|6728.7|6
1621844590000|2021-05-24 08:23:10|6732.5|6729.7|6732.5|6729.7|6732.5|6729.7|6732|6729.2|12
1621844600000|2021-05-24 08:23:20|6733|6730.2|6736.6|6733.8|6736.6|6733.8|6733|6730.2|346
1621844610000|2021-05-24 08:23:30|6737|6734.2|6737.1|6734.3|6737.6|6734.8|6737|6734.2|8
1621844620000|2021-05-24 08:23:40|6737.6|6734.8|6737|6734.2|6738.1|6735.3|6737|6734.2|4
1621844630000|2021-05-24 08:23:50|6736.6|6733.8|6738.6|6735.8|6739.1|6736.3|6736.6|6733.8|102
1621844640000|2021-05-24 08:24:00|6738.5|6735.7|6740.7|6737.9|6740.7|6737.9|6738|6735.2|139
1621844650000|2021-05-24 08:24:10|6741.1|6738.3|6741.6|6738.8|6741.6|6738.8|6740.6|6737.8|35
1621844660000|2021-05-24 08:24:20|6741.1|6738.3|6742.6|6739.8|6742.6|6739.8|6740.1|6737.3|26
1621844670000|2021-05-24 08:24:30|6742.1|6739.3|6741.1|6738.3|6742.1|6739.3|6741|6738.2|25
1621844680000|2021-05-24 08:24:40|6741.5|6738.7|6742|6739.2|6742.1|6739.3|6741.1|6738.3|26
1621844690000|2021-05-24 08:24:50|6742.1|6739.3|6742.1|6739.3|6742.1|6739.3|6741.5|6738.7|4
1621844700000|2021-05-24 08:25:00|6742.5|6739.7|6743|6740.2|6743.6|6740.8|6742.5|6739.7|4
1621844710000|2021-05-24 08:25:10|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|6743.1|6740.3|3
1621844720000|2021-05-24 08:25:20|6743.6|6740.8|6742|6739.2|6744|6741.2|6740|6737.2|526
1621844730000|2021-05-24 08:25:30|6742.5|6739.7|6739.9|6737.1|6742.5|6739.7|6739.9|6737.1|32
1621844740000|2021-05-24 08:25:40|6740|6737.2|6740|6737.2|6742.5|6739.7|6738.9|6736.1|41
1621844750000|2021-05-24 08:25:50|6739.9|6737.1|6739.9|6737.1|6740.4|6737.6|6739.9|6737.1|7
1621844760000|2021-05-24 08:26:00|6740.9|6738.1|6742.8|6740|6743|6740.2|6740.5|6737.7|12
1621844770000|2021-05-24 08:26:10|6742|6739.2|6741|6738.2|6742|6739.2|6739.5|6736.7|99
1621844780000|2021-05-24 08:26:20|6740.9|6738.1|6741|6738.2|6741|6738.2|6740|6737.2|60
1621844790000|2021-05-24 08:26:30|6740.9|6738.1|6741.5|6738.7|6741.5|6738.7|6740.5|6737.7|5
1621844800000|2021-05-24 08:26:40|6741.9|6739.1|6746|6743.2|6746|6743.2|6741.9|6739.1|24
1621844810000|2021-05-24 08:26:50|6745.9|6743.1|6745.5|6742.7|6747|6744.2|6745|6742.2|115
1621844820000|2021-05-24 08:27:00|6745.6|6742.8|6745.5|6742.7|6747|6744.2|6745|6742.2|9
1621844830000|2021-05-24 08:27:10|6745|6742.2|6744.9|6742.1|6745|6742.2|6744.5|6741.7|109
1621844840000|2021-05-24 08:27:20|6744.5|6741.7|6745|6742.2|6745.5|6742.7|6744|6741.2|11
1621844850000|2021-05-24 08:27:30|6745.9|6743.1|6746|6743.2|6746.5|6743.7|6745.5|6742.7|24
1621844860000|2021-05-24 08:27:40|6746.9|6744.1|6744.9|6742.1|6746.9|6744.1|6744.9|6742.1|6
1621844870000|2021-05-24 08:27:50|6745.5|6742.7|6745|6742.2|6745.5|6742.7|6744.5|6741.7|31
1621844880000|2021-05-24 08:28:00|6746|6743.2|6745.9|6743.1|6746.5|6743.7|6745.9|6743.1|7
1621844890000|2021-05-24 08:28:10|6745.5|6742.7|6745.5|6742.7|6746|6743.2|6744.9|6742.1|15
1621844900000|2021-05-24 08:28:20|6745.9|6743.1|6746.5|6743.7|6746.5|6743.7|6745.4|6742.6|72
1621844910000|2021-05-24 08:28:30|6746.9|6744.1|6746.9|6744.1|6747.4|6744.6|6745.9|6743.1|73
1621844920000|2021-05-24 08:28:40|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|51
1621844930000|2021-05-24 08:28:50|6746.4|6743.6|6749.5|6746.7|6750|6747.2|6746|6743.2|431
1621844940000|2021-05-24 08:29:00|6750|6747.2|6751.5|6748.7|6752|6749.2|6749|6746.2|298
1621844950000|2021-05-24 08:29:10|6751|6748.2|6752|6749.2|6752|6749.2|6750.9|6748.1|306
1621844960000|2021-05-24 08:29:20|6751.9|6749.1|6752|6749.2|6752|6749.2|6751|6748.2|311
1621844970000|2021-05-24 08:29:30|6752.1|6749.3|6754|6751.2|6757.8|6755|6752.1|6749.3|574
1621844980000|2021-05-24 08:29:40|6753.9|6751.1|6755.9|6753.1|6756|6753.2|6753.9|6751.1|403
1621844990000|2021-05-24 08:29:50|6755|6752.2|6761|6758.2|6761.5|6758.7|6754.9|6752.1|931
1621845000000|2021-05-24 08:30:00|6761.9|6759.1|6755.5|6752.7|6762|6759.2|6755|6752.2|759
1621845010000|2021-05-24 08:30:10|6754.6|6751.8|6752.4|6749.6|6756|6753.2|6750.9|6748.1|278
1621845020000|2021-05-24 08:30:20|6752.2|6749.4|6752|6749.2|6753|6750.2|6747.9|6745.1|434
1621845030000|2021-05-24 08:30:30|6752.4|6749.6|6752.9|6750.1|6753.9|6751.1|6752.4|6749.6|442
1621845040000|2021-05-24 08:30:40|6752.5|6749.7|6750|6747.2|6753.5|6750.7|6750|6747.2|473
1621845050000|2021-05-24 08:30:50|6750.9|6748.1|6750.9|6748.1|6751|6748.2|6750|6747.2|34
1621845060000|2021-05-24 08:31:00|6750.8|6748|6749.9|6747.1|6751.9|6749.1|6749.9|6747.1|222
1621845070000|2021-05-24 08:31:10|6750.4|6747.6|6750.4|6747.6|6750.5|6747.7|6748.9|6746.1|190
1621845080000|2021-05-24 08:31:20|6750.9|6748.1|6751.9|6749.1|6751.9|6749.1|6750.4|6747.6|66
1621845090000|2021-05-24 08:31:30|6752.9|6750.1|6751.9|6749.1|6752.9|6750.1|6751.4|6748.6|86
1621845100000|2021-05-24 08:31:40|6751.8|6749|6749.4|6746.6|6751.8|6749|6748.9|6746.1|81
1621845110000|2021-05-24 08:31:50|6748.8|6746|6747.8|6745|6748.8|6746|6746.4|6743.6|165
1621845120000|2021-05-24 08:32:00|6746.9|6744.1|6754.5|6751.7|6755|6752.2|6746.4|6743.6|694
1621845130000|2021-05-24 08:32:10|6755|6752.2|6756|6753.2|6757|6754.2|6754.5|6751.7|286
1621845140000|2021-05-24 08:32:20|6755.5|6752.7|6756|6753.2|6756|6753.2|6753.1|6750.3|195
1621845150000|2021-05-24 08:32:30|6755.6|6752.8|6753|6750.2|6755.6|6752.8|6751|6748.2|82
1621845160000|2021-05-24 08:32:40|6753.1|6750.3|6754.6|6751.8|6755.1|6752.3|6753.1|6750.3|148
1621845170000|2021-05-24 08:32:50|6755.1|6752.3|6754|6751.2|6755.1|6752.3|6754|6751.2|46
1621845180000|2021-05-24 08:33:00|6753.1|6750.3|6755|6752.2|6755.1|6752.3|6753|6750.2|118
1621845190000|2021-05-24 08:33:10|6754.6|6751.8|6754.1|6751.3|6755.1|6752.3|6754.1|6751.3|38
1621845200000|2021-05-24 08:33:20|6754|6751.2|6756.6|6753.8|6757|6754.2|6753.6|6750.8|80
1621845210000|2021-05-24 08:33:30|6756.1|6753.3|6755.1|6752.3|6756.1|6753.3|6755|6752.2|9
1621845220000|2021-05-24 08:33:40|6755|6752.2|6754.6|6751.8|6755.1|6752.3|6754|6751.2|61
1621845230000|2021-05-24 08:33:50|6755.1|6752.3|6755.1|6752.3|6756.1|6753.3|6753.6|6750.8|52
1621845240000|2021-05-24 08:34:00|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|6755.6|6752.8|2
1621845250000|2021-05-24 08:34:10|6755.1|6752.3|6754|6751.2|6755.1|6752.3|6753.1|6750.3|34
1621845260000|2021-05-24 08:34:20|6753.5|6750.7|6755|6752.2|6755|6752.2|6753.5|6750.7|129
1621845270000|2021-05-24 08:34:30|6754.6|6751.8|6754|6751.2|6754.6|6751.8|6754|6751.2|28
1621845280000|2021-05-24 08:34:40|6753.6|6750.8|6754.1|6751.3|6754.6|6751.8|6753.1|6750.3|4
1621845290000|2021-05-24 08:34:50|6754|6751.2|6753.1|6750.3|6754|6751.2|6753|6750.2|31
1621845300000|2021-05-24 08:35:00|6753.5|6750.7|6753.1|6750.3|6753.5|6750.7|6753|6750.2|7
1621845310000|2021-05-24 08:35:10|6753.6|6750.8|6754|6751.2|6754|6751.2|6753.6|6750.8|1
1621845320000|2021-05-24 08:35:20|6753.1|6750.3|6753|6750.2|6753.9|6751.1|6753|6750.2|15
1621845330000|2021-05-24 08:35:30|6753.1|6750.3|6755|6752.2|6756.5|6753.7|6753.1|6750.3|20
1621845340000|2021-05-24 08:35:40|6754.5|6751.7|6754.1|6751.3|6756|6753.2|6754.1|6751.3|5
1621845350000|2021-05-24 08:35:50|6755|6752.2|6754.6|6751.8|6755|6752.2|6754.6|6751.8|51
1621845360000|2021-05-24 08:36:00|6754.1|6751.3|6757|6754.2|6757.1|6754.3|6754.1|6751.3|13
1621845370000|2021-05-24 08:36:10|6757.2|6754.4|6759.6|6756.8|6761.1|6758.3|6757.2|6754.4|129
1621845380000|2021-05-24 08:36:20|6759.1|6756.3|6760.6|6757.8|6760.6|6757.8|6759.1|6756.3|49
1621845390000|2021-05-24 08:36:30|6761.1|6758.3|6761.6|6758.8|6762.1|6759.3|6760.6|6757.8|41
1621845400000|2021-05-24 08:36:40|6761.1|6758.3|6760.6|6757.8|6761.1|6758.3|6760.1|6757.3|25
1621845410000|2021-05-24 08:36:50|6760.1|6757.3|6760.1|6757.3|6761.1|6758.3|6760.1|6757.3|105
1621845420000|2021-05-24 08:37:00|6760.6|6757.8|6761|6758.2|6761|6758.2|6758.1|6755.3|38
1621845430000|2021-05-24 08:37:10|6761.1|6758.3|6761|6758.2|6761.6|6758.8|6761|6758.2|5
1621845440000|2021-05-24 08:37:20|6761.6|6758.8|6760.1|6757.3|6761.6|6758.8|6760.1|6757.3|7
1621845450000|2021-05-24 08:37:30|6760|6757.2|6757|6754.2|6760|6757.2|6757|6754.2|11
1621845460000|2021-05-24 08:37:40|6757.1|6754.3|6757.1|6754.3|6757.6|6754.8|6757.1|6754.3|8
1621845470000|2021-05-24 08:37:50|6757|6754.2|6756.1|6753.3|6757.1|6754.3|6756.1|6753.3|6
1621845480000|2021-05-24 08:38:00|6756|6753.2|6755|6752.2|6756|6753.2|6754|6751.2|19
1621845490000|2021-05-24 08:38:10|6756.6|6753.8|6755.6|6752.8|6756.6|6753.8|6755.6|6752.8|30
1621845500000|2021-05-24 08:38:20|6755.1|6752.3|6754.6|6751.8|6755.6|6752.8|6754.5|6751.7|2
1621845510000|2021-05-24 08:38:30|6754.5|6751.7|6754.6|6751.8|6755|6752.2|6754.1|6751.3|13
1621845520000|2021-05-24 08:38:40|6755|6752.2|6755|6752.2|6755|6752.2|6755|6752.2|0
1621845530000|2021-05-24 08:38:50|6754.9|6752.1|6754.1|6751.3|6754.9|6752.1|6754|6751.2|7
1621845540000|2021-05-24 08:39:00|6754|6751.2|6755.1|6752.3|6756|6753.2|6753.1|6750.3|28
1621845550000|2021-05-24 08:39:10|6755.5|6752.7|6754.1|6751.3|6755.5|6752.7|6754.1|6751.3|2
1621845560000|2021-05-24 08:39:20|6754|6751.2|6756|6753.2|6756|6753.2|6754|6751.2|37
1621845590000|2021-05-24 08:39:50|6755.5|6752.7|6757.6|6754.8|6757.6|6754.8|6755.5|6752.7|17
1621845600000|2021-05-24 08:40:00|6758|6755.2|6758.5|6755.7|6758.6|6755.8|6757.5|6754.7|22
1621845610000|2021-05-24 08:40:10|6758.6|6755.8|6758.1|6755.3|6760.1|6757.3|6758|6755.2|30
1621845620000|2021-05-24 08:40:20|6758.6|6755.8|6758.1|6755.3|6758.6|6755.8|6758.1|6755.3|3
1621845630000|2021-05-24 08:40:30|6759|6756.2|6759|6756.2|6760|6757.2|6759|6756.2|4
1621845640000|2021-05-24 08:40:40|6759.1|6756.3|6759|6756.2|6759.1|6756.3|6759|6756.2|1
1621845660000|2021-05-24 08:41:00|6760.1|6757.3|6757.1|6754.3|6760.1|6757.3|6757|6754.2|22
1621845670000|2021-05-24 08:41:10|6757|6754.2|6757.1|6754.3|6757.1|6754.3|6756.1|6753.3|30
1621845680000|2021-05-24 08:41:20|6757.5|6754.7|6756|6753.2|6758|6755.2|6756|6753.2|26
1621845690000|2021-05-24 08:41:30|6756.1|6753.3|6757|6754.2|6757|6754.2|6756|6753.2|3
1621845700000|2021-05-24 08:41:40|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|6757.5|6754.7|4
1621845710000|2021-05-24 08:41:50|6757|6754.2|6758|6755.2|6758.1|6755.3|6757|6754.2|6
1621845720000|2021-05-24 08:42:00|6758.1|6755.3|6758|6755.2|6758.6|6755.8|6758|6755.2|28
1621845730000|2021-05-24 08:42:10|6757|6754.2|6757.5|6754.7|6758|6755.2|6757|6754.2|33
1621845740000|2021-05-24 08:42:20|6757.6|6754.8|6758.1|6755.3|6758.1|6755.3|6757.5|6754.7|9
1621845750000|2021-05-24 08:42:30|6758.5|6755.7|6757.5|6754.7|6758.5|6755.7|6757.5|6754.7|9
1621845760000|2021-05-24 08:42:40|6757.1|6754.3|6756.1|6753.3|6758|6755.2|6756.1|6753.3|15
1621845770000|2021-05-24 08:42:50|6756|6753.2|6756.1|6753.3|6756.5|6753.7|6756|6753.2|31
1621845780000|2021-05-24 08:43:00|6756.5|6753.7|6756.1|6753.3|6756.5|6753.7|6756|6753.2|7
1621845790000|2021-05-24 08:43:10|6756|6753.2|6755.1|6752.3|6756.1|6753.3|6755|6752.2|73
1621845800000|2021-05-24 08:43:20|6756|6753.2|6757.1|6754.3|6758.1|6755.3|6756|6753.2|8
1621845810000|2021-05-24 08:43:30|6757.6|6754.8|6758|6755.2|6758|6755.2|6757.5|6754.7|11
1621845820000|2021-05-24 08:43:40|6757.1|6754.3|6757.6|6754.8|6757.6|6754.8|6757.1|6754.3|0
1621845830000|2021-05-24 08:43:50|6757.5|6754.7|6757.5|6754.7|6757.6|6754.8|6757|6754.2|3
1621845840000|2021-05-24 08:44:00|6757|6754.2|6758|6755.2|6758.1|6755.3|6757|6754.2|4
1621845850000|2021-05-24 08:44:10|6758.5|6755.7|6760|6757.2|6760.6|6757.8|6758|6755.2|23
1621845860000|2021-05-24 08:44:20|6759.6|6756.8|6758|6755.2|6759.6|6756.8|6758|6755.2|26
1621845870000|2021-05-24 08:44:30|6758.1|6755.3|6758|6755.2|6758.1|6755.3|6757.6|6754.8|12
1621845880000|2021-05-24 08:44:40|6759.1|6756.3|6759|6756.2|6759.6|6756.8|6758.6|6755.8|23
1621845890000|2021-05-24 08:44:50|6758.1|6755.3|6758.6|6755.8|6758.6|6755.8|6758.1|6755.3|8
1621845900000|2021-05-24 08:45:00|6758.5|6755.7|6758.6|6755.8|6758.6|6755.8|6757.1|6754.3|3
1621845910000|2021-05-24 08:45:10|6759|6756.2|6758|6755.2|6759|6756.2|6758|6755.2|1
1621845920000|2021-05-24 08:45:20|6757.6|6754.8|6757.1|6754.3|6757.6|6754.8|6757|6754.2|24
1621845930000|2021-05-24 08:45:30|6758.1|6755.3|6756.1|6753.3|6758.1|6755.3|6756.1|6753.3|21
1621845940000|2021-05-24 08:45:40|6757|6754.2|6757|6754.2|6757|6754.2|6757|6754.2|2
1621845950000|2021-05-24 08:45:50|||||||||3
1621845960000|2021-05-24 08:46:00|6756.1|6753.3|6756.6|6753.8|6756.6|6753.8|6756|6753.2|23
1621845970000|2021-05-24 08:46:10|6757|6754.2|6757|6754.2|6757|6754.2|6757|6754.2|20
1621845980000|2021-05-24 08:46:20|6757.6|6754.8|6758|6755.2|6758.6|6755.8|6757.6|6754.8|12
1621845990000|2021-05-24 08:46:30|6758.1|6755.3|6758.5|6755.7|6759|6756.2|6758.1|6755.3|0
1621846000000|2021-05-24 08:46:40|6758|6755.2|6757.6|6754.8|6758|6755.2|6757.5|6754.7|0
1621846010000|2021-05-24 08:46:50|6758|6755.2|6757.6|6754.8|6759|6756.2|6757.5|6754.7|5
1621846020000|2021-05-24 08:47:00|6758.1|6755.3|6758|6755.2|6758.1|6755.3|6758|6755.2|2
1621846030000|2021-05-24 08:47:10|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|3
1621846040000|2021-05-24 08:47:20|6759|6756.2|6758|6755.2|6760|6757.2|6758|6755.2|6
1621846050000|2021-05-24 08:47:30|6757.1|6754.3|6757.1|6754.3|6758.1|6755.3|6757.1|6754.3|5
1621846060000|2021-05-24 08:47:40|6757|6754.2|6757.1|6754.3|6757.1|6754.3|6757|6754.2|0
1621846070000|2021-05-24 08:47:50|6757|6754.2|6757|6754.2|6757.1|6754.3|6757|6754.2|3
1621846080000|2021-05-24 08:48:00|6756.1|6753.3|6756.1|6753.3|6757|6754.2|6756|6753.2|14
1621846090000|2021-05-24 08:48:10|6756|6753.2|6757.1|6754.3|6757.1|6754.3|6756|6753.2|3
1621846100000|2021-05-24 08:48:20|6757|6754.2|6757.5|6754.7|6758.6|6755.8|6757|6754.2|3
1621846110000|2021-05-24 08:48:30|6757.6|6754.8|6758.1|6755.3|6758.1|6755.3|6757.6|6754.8|7
1621846120000|2021-05-24 08:48:40|6758.6|6755.8|6758.1|6755.3|6758.6|6755.8|6758|6755.2|0
1621846130000|2021-05-24 08:48:50|6758|6755.2|6758.1|6755.3|6758.1|6755.3|6757.6|6754.8|17
1621846140000|2021-05-24 08:49:00|6758|6755.2|6758.1|6755.3|6758.1|6755.3|6758|6755.2|1
1621846150000|2021-05-24 08:49:10|6758.6|6755.8|6759.6|6756.8|6760.1|6757.3|6758.6|6755.8|29
1621846160000|2021-05-24 08:49:20|6759|6756.2|6760.1|6757.3|6760.1|6757.3|6758.1|6755.3|30
1621846170000|2021-05-24 08:49:30|6759.6|6756.8|6758.1|6755.3|6759.6|6756.8|6758.1|6755.3|5
1621846180000|2021-05-24 08:49:40|6758.6|6755.8|6758.1|6755.3|6758.6|6755.8|6758.1|6755.3|0
1621846190000|2021-05-24 08:49:50|6758.6|6755.8|6760.1|6757.3|6760.1|6757.3|6758.6|6755.8|54
1621846200000|2021-05-24 08:50:00|6760.6|6757.8|6759|6756.2|6761.1|6758.3|6758.6|6755.8|26
1621846210000|2021-05-24 08:50:10|6758.6|6755.8|6758.6|6755.8|6759.1|6756.3|6758.6|6755.8|33
1621846220000|2021-05-24 08:50:20|6759|6756.2|6759.6|6756.8|6760|6757.2|6759|6756.2|40
1621846230000|2021-05-24 08:50:30|6759.1|6756.3|6758.6|6755.8|6759.1|6756.3|6758.1|6755.3|5
1621846240000|2021-05-24 08:50:40|6758.1|6755.3|6757.1|6754.3|6758.6|6755.8|6757.1|6754.3|24
1621846250000|2021-05-24 08:50:50|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6757.6|6754.8|0
1621846260000|2021-05-24 08:51:00|6759|6756.2|6759.1|6756.3|6759.1|6756.3|6759|6756.2|7
1621846270000|2021-05-24 08:51:10|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|6759.6|6756.8|0
1621846280000|2021-05-24 08:51:20|6759.1|6756.3|6759|6756.2|6759.1|6756.3|6759|6756.2|5
1621846290000|2021-05-24 08:51:30|6758.1|6755.3|6757.6|6754.8|6758.1|6755.3|6756.6|6753.8|27
1621846300000|2021-05-24 08:51:40|6757.1|6754.3|6756.6|6753.8|6757.1|6754.3|6756.6|6753.8|4
1621846310000|2021-05-24 08:51:50|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|18
1621846320000|2021-05-24 08:52:00|6757.6|6754.8|6757.1|6754.3|6757.6|6754.8|6757.1|6754.3|4
1621846330000|2021-05-24 08:52:10|6757|6754.2|6755.6|6752.8|6757|6754.2|6755.6|6752.8|13
1621846340000|2021-05-24 08:52:20|6755.1|6752.3|6756|6753.2|6756.1|6753.3|6755.1|6752.3|42
1621846350000|2021-05-24 08:52:30|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|41
1621846360000|2021-05-24 08:52:40|||||||||2
1621846370000|2021-05-24 08:52:50|6756|6753.2|6756.1|6753.3|6756.1|6753.3|6756|6753.2|3
1621846380000|2021-05-24 08:53:00|6757|6754.2|6757.1|6754.3|6757.1|6754.3|6757|6754.2|9
1621846390000|2021-05-24 08:53:10|6758.1|6755.3|6757|6754.2|6758.1|6755.3|6757|6754.2|8
1621846410000|2021-05-24 08:53:30|6756.6|6753.8|6757.1|6754.3|6757.1|6754.3|6756.6|6753.8|2
1621846420000|2021-05-24 08:53:40|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|0
1621846430000|2021-05-24 08:53:50|6757.5|6754.7|6757|6754.2|6757.5|6754.7|6757|6754.2|0
1621846440000|2021-05-24 08:54:00|6756.1|6753.3|6756|6753.2|6756.1|6753.3|6755.6|6752.8|1
1621846450000|2021-05-24 08:54:10|6755.6|6752.8|6756.1|6753.3|6756.6|6753.8|6755.6|6752.8|13
1621846460000|2021-05-24 08:54:20|6757|6754.2|6756.6|6753.8|6757.1|6754.3|6756.6|6753.8|1
1621846470000|2021-05-24 08:54:30|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|0
1621846480000|2021-05-24 08:54:40|6755.6|6752.8|6755.1|6752.3|6756.1|6753.3|6755.1|6752.3|21
1621846490000|2021-05-24 08:54:50|6755.2|6752.4|6756.1|6753.3|6756.1|6753.3|6755.2|6752.4|26
1621846500000|2021-05-24 08:55:00|6756.6|6753.8|6761|6758.2|6762.1|6759.3|6756.6|6753.8|84
1621846510000|2021-05-24 08:55:10|6761.1|6758.3|6761.6|6758.8|6762|6759.2|6760.6|6757.8|53
1621846520000|2021-05-24 08:55:20|6761.5|6758.7|6762|6759.2|6762.1|6759.3|6761.5|6758.7|80
1621846530000|2021-05-24 08:55:30|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|5
1621846540000|2021-05-24 08:55:40|||||||||1
1621846550000|2021-05-24 08:55:50|||||||||29
1621846560000|2021-05-24 08:56:00|||||||||21
1621846570000|2021-05-24 08:56:10|6762|6759.2|6761.1|6758.3|6762|6759.2|6761.1|6758.3|7
1621846580000|2021-05-24 08:56:20|6761|6758.2|6759.1|6756.3|6761|6758.2|6759.1|6756.3|7
1621846600000|2021-05-24 08:56:40|||||||||15
1621846610000|2021-05-24 08:56:50|6759|6756.2|6759.1|6756.3|6759.1|6756.3|6758.1|6755.3|105
1621846640000|2021-05-24 08:57:20|6759|6756.2|6760.1|6757.3|6760.1|6757.3|6758.6|6755.8|37
1621846650000|2021-05-24 08:57:30|6760.6|6757.8|6760.1|6757.3|6760.6|6757.8|6760.1|6757.3|1
1621846660000|2021-05-24 08:57:40|6760|6757.2|6760|6757.2|6760.1|6757.3|6760|6757.2|1
1621846670000|2021-05-24 08:57:50|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|0
1621846680000|2021-05-24 08:58:00|6760|6757.2|6759.1|6756.3|6760.1|6757.3|6759.1|6756.3|3
1621846690000|2021-05-24 08:58:10|6759|6756.2|6758.6|6755.8|6759|6756.2|6758.6|6755.8|0
1621846700000|2021-05-24 08:58:20|6758.1|6755.3|6757|6754.2|6758.1|6755.3|6757|6754.2|11
1621846710000|2021-05-24 08:58:30|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|0
1621846720000|2021-05-24 08:58:40|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|99
1621846730000|2021-05-24 08:58:50|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|1
1621846740000|2021-05-24 08:59:00|6757.1|6754.3|6757.6|6754.8|6757.6|6754.8|6757.1|6754.3|20
1621846750000|2021-05-24 08:59:10|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|3
1621846760000|2021-05-24 08:59:20|6756.6|6753.8|6757.6|6754.8|6758.1|6755.3|6756.1|6753.3|37
1621846770000|2021-05-24 08:59:30|6758.1|6755.3|6757.1|6754.3|6758.1|6755.3|6756.7|6753.9|12
1621846780000|2021-05-24 08:59:40|6758.1|6755.3|6757.6|6754.8|6758.1|6755.3|6757.1|6754.3|59
1621846790000|2021-05-24 08:59:50|6758.1|6755.3|6762.1|6759.3|6762.1|6759.3|6758.1|6755.3|103
1621846800000|2021-05-24 09:00:00|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|36
1621846810000|2021-05-24 09:00:10|6762.1|6759.3|6767.6|6764.8|6768.1|6765.3|6762.1|6759.3|623
1621846820000|2021-05-24 09:00:20|6769|6766.2|6767.6|6764.8|6769|6766.2|6767.6|6764.8|72
1621846830000|2021-05-24 09:00:30|6768|6765.2|6769.1|6766.3|6769.1|6766.3|6767.6|6764.8|21
1621846840000|2021-05-24 09:00:40|6769.6|6766.8|6766.6|6763.8|6769.6|6766.8|6765.1|6762.3|214
1621846850000|2021-05-24 09:00:50|6766.1|6763.3|6764.1|6761.3|6766.1|6763.3|6763.6|6760.8|175
1621846860000|2021-05-24 09:01:00|6764.6|6761.8|6765.6|6762.8|6765.6|6762.8|6764.6|6761.8|2
1621846870000|2021-05-24 09:01:10|6766|6763.2|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|16
1621846900000|2021-05-24 09:01:40|6765.6|6762.8|6765.6|6762.8|6766|6763.2|6765.6|6762.8|36
1621846910000|2021-05-24 09:01:50|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|1
1621846920000|2021-05-24 09:02:00|6766|6763.2|6764.6|6761.8|6766|6763.2|6763.1|6760.3|40
1621846930000|2021-05-24 09:02:10|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|2
1621846940000|2021-05-24 09:02:20|6764.6|6761.8|6764.1|6761.3|6764.6|6761.8|6764.1|6761.3|19
1621846950000|2021-05-24 09:02:30|6764|6761.2|6763|6760.2|6764|6761.2|6762.2|6759.4|11
1621846960000|2021-05-24 09:02:40|6762.1|6759.3|6763.6|6760.8|6763.6|6760.8|6762.1|6759.3|5
1621846970000|2021-05-24 09:02:50|6763.1|6760.3|6763.1|6760.3|6763.1|6760.3|6762.6|6759.8|13
1621846980000|2021-05-24 09:03:00|6764|6761.2|6762.1|6759.3|6764.1|6761.3|6762|6759.2|22
1621846990000|2021-05-24 09:03:10|6762.6|6759.8|6762.6|6759.8|6763.1|6760.3|6762.6|6759.8|5
1621847000000|2021-05-24 09:03:20|6762.1|6759.3|6761.1|6758.3|6762.1|6759.3|6761|6758.2|3
1621847010000|2021-05-24 09:03:30|6761|6758.2|6761.6|6758.8|6761.6|6758.8|6761|6758.2|5
1621847020000|2021-05-24 09:03:40|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|6761|6758.2|1
1621847030000|2021-05-24 09:03:50|6761.6|6758.8|6758.1|6755.3|6761.6|6758.8|6758|6755.2|23
1621847040000|2021-05-24 09:04:00|6758.6|6755.8|6755|6752.2|6758.6|6755.8|6755|6752.2|68
1621847050000|2021-05-24 09:04:10|6755.1|6752.3|6755.6|6752.8|6755.6|6752.8|6754.6|6751.8|60
1621847060000|2021-05-24 09:04:20|6756.1|6753.3|6757|6754.2|6757.1|6754.3|6756.1|6753.3|13
1621847070000|2021-05-24 09:04:30|6756.1|6753.3|6755.1|6752.3|6756.1|6753.3|6755|6752.2|55
1621847080000|2021-05-24 09:04:40|6755|6752.2|6754|6751.2|6755.1|6752.3|6754|6751.2|7
1621847090000|2021-05-24 09:04:50|6753.6|6750.8|6755.1|6752.3|6755.1|6752.3|6752.1|6749.3|259
1621847100000|2021-05-24 09:05:00|6755.2|6752.4|6756.1|6753.3|6756.6|6753.8|6755.2|6752.4|11
1621847110000|2021-05-24 09:05:10|6756.6|6753.8|6760.1|6757.3|6763.1|6760.3|6756.6|6753.8|79
1621847120000|2021-05-24 09:05:20|6760.6|6757.8|6761.1|6758.3|6761.1|6758.3|6760.6|6757.8|9
1621847130000|2021-05-24 09:05:30|6762|6759.2|6761.6|6758.8|6762.1|6759.3|6761.1|6758.3|3
1621847140000|2021-05-24 09:05:40|6762.1|6759.3|6760.1|6757.3|6762.1|6759.3|6760.1|6757.3|16
1621847150000|2021-05-24 09:05:50|6759|6756.2|6757.1|6754.3|6759.1|6756.3|6757.1|6754.3|9
1621847160000|2021-05-24 09:06:00|6757.2|6754.4|6758.6|6755.8|6758.6|6755.8|6757.1|6754.3|7
1621847170000|2021-05-24 09:06:10|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|6758.1|6755.3|1
1621847180000|2021-05-24 09:06:20|6758.6|6755.8|6759.1|6756.3|6759.1|6756.3|6758.6|6755.8|1
1621847190000|2021-05-24 09:06:30|6760.6|6757.8|6761.6|6758.8|6762.6|6759.8|6760.6|6757.8|14
1621847200000|2021-05-24 09:06:40|6761.1|6758.3|6761.6|6758.8|6762.1|6759.3|6760.1|6757.3|2
1621847210000|2021-05-24 09:06:50|6762.1|6759.3|6762.2|6759.4|6762.2|6759.4|6761.6|6758.8|2
1621847220000|2021-05-24 09:07:00|6763.1|6760.3|6765.1|6762.3|6765.1|6762.3|6763.1|6760.3|2
1621847230000|2021-05-24 09:07:10|6765.2|6762.4|6766.6|6763.8|6767.1|6764.3|6765.2|6762.4|45
1621847240000|2021-05-24 09:07:20|6766.1|6763.3|6766.1|6763.3|6766.6|6763.8|6766.1|6763.3|4
1621847250000|2021-05-24 09:07:30|6767.1|6764.3|6766.1|6763.3|6767.1|6764.3|6765.6|6762.8|42
1621847260000|2021-05-24 09:07:40|6766.6|6763.8|6765.6|6762.8|6767.1|6764.3|6765.6|6762.8|17
1621847270000|2021-05-24 09:07:50|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|1
1621847280000|2021-05-24 09:08:00|6765.6|6762.8|6767.1|6764.3|6767.1|6764.3|6765.6|6762.8|11
1621847290000|2021-05-24 09:08:10|6768.1|6765.3|6768.1|6765.3|6768.1|6765.3|6767.6|6764.8|100
1621847300000|2021-05-24 09:08:20|6767.6|6764.8|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|37
1621847310000|2021-05-24 09:08:30|6766.6|6763.8|6766.1|6763.3|6767.1|6764.3|6766.1|6763.3|58
1621847320000|2021-05-24 09:08:40|6765.2|6762.4|6766.6|6763.8|6766.6|6763.8|6764.6|6761.8|44
1621847330000|2021-05-24 09:08:50|6767.1|6764.3|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|9
1621847340000|2021-05-24 09:09:00|||||||||12
1621847350000|2021-05-24 09:09:10|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|3
1621847360000|2021-05-24 09:09:20|6768.1|6765.3|6770.1|6767.3|6770.2|6767.4|6768.1|6765.3|63
1621847370000|2021-05-24 09:09:30|6769.2|6766.4|6769.1|6766.3|6769.2|6766.4|6769.1|6766.3|8
1621847380000|2021-05-24 09:09:40|6771|6768.2|6770.1|6767.3|6771|6768.2|6770.1|6767.3|19
1621847390000|2021-05-24 09:09:50|6769.6|6766.8|6770.1|6767.3|6770.2|6767.4|6768.1|6765.3|124
1621847400000|2021-05-24 09:10:00|6769.6|6766.8|6770.2|6767.4|6770.2|6767.4|6769.6|6766.8|2
1621847410000|2021-05-24 09:10:10|6771.1|6768.3|6772.1|6769.3|6772.1|6769.3|6771.1|6768.3|34
1621847420000|2021-05-24 09:10:20|6772.6|6769.8|6772.6|6769.8|6773.1|6770.3|6771.1|6768.3|42
1621847430000|2021-05-24 09:10:30|6772.1|6769.3|6771.6|6768.8|6772.1|6769.3|6770.1|6767.3|93
1621847440000|2021-05-24 09:10:40|6771.2|6768.4|6770.1|6767.3|6771.2|6768.4|6770.1|6767.3|16
1621847450000|2021-05-24 09:10:50|6769.1|6766.3|6771.1|6768.3|6771.6|6768.8|6769.1|6766.3|22
1621847460000|2021-05-24 09:11:00|||||||||15
1621847470000|2021-05-24 09:11:10|6771.6|6768.8|6771.6|6768.8|6773.1|6770.3|6771.6|6768.8|23
1621847480000|2021-05-24 09:11:20|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|10
1621847490000|2021-05-24 09:11:30|6772.2|6769.4|6773.1|6770.3|6774.1|6771.3|6772.2|6769.4|133
1621847500000|2021-05-24 09:11:40|6773.2|6770.4|6772.6|6769.8|6773.2|6770.4|6771.6|6768.8|26
1621847510000|2021-05-24 09:11:50|6772.1|6769.3|6771.2|6768.4|6772.1|6769.3|6771.2|6768.4|7
1621847520000|2021-05-24 09:12:00|6771.6|6768.8|6772.1|6769.3|6772.2|6769.4|6771.1|6768.3|29
1621847530000|2021-05-24 09:12:10|6771.2|6768.4|6771.6|6768.8|6771.6|6768.8|6770.1|6767.3|105
1621847540000|2021-05-24 09:12:20|6771.2|6768.4|6772.1|6769.3|6772.1|6769.3|6771.2|6768.4|87
1621847550000|2021-05-24 09:12:30|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|4
1621847560000|2021-05-24 09:12:40|6771.6|6768.8|6769.6|6766.8|6771.6|6768.8|6769.6|6766.8|146
1621847570000|2021-05-24 09:12:50|6770.1|6767.3|6770.6|6767.8|6771.2|6768.4|6770.1|6767.3|14
1621847580000|2021-05-24 09:13:00|6770.2|6767.4|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|8
1621847590000|2021-05-24 09:13:10|6770.2|6767.4|6769.6|6766.8|6770.2|6767.4|6769.6|6766.8|6
1621847600000|2021-05-24 09:13:20|6769.2|6766.4|6769.6|6766.8|6769.6|6766.8|6768.2|6765.4|17
1621847610000|2021-05-24 09:13:30|6770.1|6767.3|6769.6|6766.8|6770.2|6767.4|6769.1|6766.3|14
1621847620000|2021-05-24 09:13:40|6769.2|6766.4|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|2
1621847630000|2021-05-24 09:13:50|6768.6|6765.8|6766.2|6763.4|6768.6|6765.8|6766.1|6763.3|11
1621847640000|2021-05-24 09:14:00|6766.1|6763.3|6765.2|6762.4|6766.1|6763.3|6765.2|6762.4|5
1621847650000|2021-05-24 09:14:10|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|4
1621847660000|2021-05-24 09:14:20|6765.2|6762.4|6766.1|6763.3|6766.1|6763.3|6765.2|6762.4|4
1621847670000|2021-05-24 09:14:30|6765.6|6762.8|6765.1|6762.3|6765.6|6762.8|6764.2|6761.4|21
1621847680000|2021-05-24 09:14:40|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|0
1621847690000|2021-05-24 09:14:50|6764.1|6761.3|6763.1|6760.3|6764.1|6761.3|6763.1|6760.3|41
1621847700000|2021-05-24 09:15:00|6763.6|6760.8|6762.1|6759.3|6765.2|6762.4|6762.1|6759.3|65
1621847710000|2021-05-24 09:15:10|6761.6|6758.8|6759.6|6756.8|6761.6|6758.8|6758.6|6755.8|56
1621847720000|2021-05-24 09:15:20|6760.1|6757.3|6759.2|6756.4|6760.6|6757.8|6759.1|6756.3|38
1621847730000|2021-05-24 09:15:30|6759.6|6756.8|6757.6|6754.8|6759.6|6756.8|6757.6|6754.8|40
1621847740000|2021-05-24 09:15:40|||||||||1
1621847750000|2021-05-24 09:15:50|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|14
1621847760000|2021-05-24 09:16:00|6756.2|6753.4|6756.1|6753.3|6756.2|6753.4|6756.1|6753.3|25
1621847770000|2021-05-24 09:16:10|6755.1|6752.3|6756.6|6753.8|6756.6|6753.8|6753.1|6750.3|56
1621847780000|2021-05-24 09:16:20|6755.6|6752.8|6754.6|6751.8|6755.6|6752.8|6754.6|6751.8|2
1621847790000|2021-05-24 09:16:30|6755.1|6752.3|6755.1|6752.3|6755.1|6752.3|6755.1|6752.3|1
1621847800000|2021-05-24 09:16:40|6754.6|6751.8|6753.1|6750.3|6754.6|6751.8|6753.1|6750.3|10
1621847810000|2021-05-24 09:16:50|6754.1|6751.3|6753.2|6750.4|6755.2|6752.4|6753.1|6750.3|372
1621847820000|2021-05-24 09:17:00|6753.6|6750.8|6753.6|6750.8|6753.6|6750.8|6752.6|6749.8|33
1621847830000|2021-05-24 09:17:10|6754.1|6751.3|6755.6|6752.8|6755.6|6752.8|6754.1|6751.3|29
1621847840000|2021-05-24 09:17:20|6756.1|6753.3|6756.6|6753.8|6756.6|6753.8|6755.6|6752.8|28
1621847850000|2021-05-24 09:17:30|6755.6|6752.8|6756.6|6753.8|6757.1|6754.3|6755.6|6752.8|69
1621847860000|2021-05-24 09:17:40|6755.6|6752.8|6755.1|6752.3|6755.6|6752.8|6755.1|6752.3|40
1621847870000|2021-05-24 09:17:50|||||||||2
1621847880000|2021-05-24 09:18:00|6755|6752.2|6754.6|6751.8|6755|6752.2|6754.1|6751.3|86
1621847890000|2021-05-24 09:18:10|6754.1|6751.3|6754.6|6751.8|6754.6|6751.8|6754.1|6751.3|3
1621847900000|2021-05-24 09:18:20|6754.1|6751.3|6754.1|6751.3|6754.1|6751.3|6754.1|6751.3|4
1621847910000|2021-05-24 09:18:30|6754.6|6751.8|6754.1|6751.3|6754.6|6751.8|6754.1|6751.3|13
1621847920000|2021-05-24 09:18:40|6754.6|6751.8|6754.1|6751.3|6754.6|6751.8|6754.1|6751.3|1
1621847930000|2021-05-24 09:18:50|6754.6|6751.8|6754.1|6751.3|6754.6|6751.8|6754.1|6751.3|12
1621847940000|2021-05-24 09:19:00|6753.6|6750.8|6752.6|6749.8|6753.6|6750.8|6752.6|6749.8|14
1621847950000|2021-05-24 09:19:10|6752.7|6749.9|6755.7|6752.9|6757.2|6754.4|6752.7|6749.9|131
1621847960000|2021-05-24 09:19:20|6755.6|6752.8|6753.7|6750.9|6755.6|6752.8|6753.7|6750.9|23
1621847970000|2021-05-24 09:19:30|6754.2|6751.4|6755.2|6752.4|6755.2|6752.4|6754.2|6751.4|3
1621847980000|2021-05-24 09:19:40|6755.7|6752.9|6754.2|6751.4|6755.7|6752.9|6754.2|6751.4|40
1621847990000|2021-05-24 09:19:50|6754.7|6751.9|6756.6|6753.8|6757.1|6754.3|6754.7|6751.9|43
1621848000000|2021-05-24 09:20:00|6756.7|6753.9|6758.2|6755.4|6758.2|6755.4|6756.7|6753.9|12
1621848010000|2021-05-24 09:20:10|6758.1|6755.3|6758.6|6755.8|6758.6|6755.8|6758.1|6755.3|17
1621848020000|2021-05-24 09:20:20|6759.1|6756.3|6761.1|6758.3|6761.7|6758.9|6759.1|6756.3|25
1621848030000|2021-05-24 09:20:30|6760.2|6757.4|6760.2|6757.4|6760.6|6757.8|6760.1|6757.3|26
1621848040000|2021-05-24 09:20:40|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|2
1621848050000|2021-05-24 09:20:50|6760.6|6757.8|6762.6|6759.8|6763.1|6760.3|6760.6|6757.8|48
1621848060000|2021-05-24 09:21:00|6762.2|6759.4|6761.6|6758.8|6762.2|6759.4|6761.1|6758.3|33
1621848070000|2021-05-24 09:21:10|6762.1|6759.3|6763.6|6760.8|6763.6|6760.8|6762.1|6759.3|1
1621848080000|2021-05-24 09:21:20|6764.1|6761.3|6764.6|6761.8|6765.1|6762.3|6764.1|6761.3|2
1621848090000|2021-05-24 09:21:30|6764.2|6761.4|6763.6|6760.8|6764.2|6761.4|6763.6|6760.8|3
1621848100000|2021-05-24 09:21:40|6763.1|6760.3|6764.1|6761.3|6764.1|6761.3|6763.1|6760.3|0
1621848120000|2021-05-24 09:22:00|6760.6|6757.8|6761.1|6758.3|6761.6|6758.8|6760.6|6757.8|21
1621848130000|2021-05-24 09:22:10|6761.2|6758.4|6762.1|6759.3|6762.1|6759.3|6761.2|6758.4|3
1621848140000|2021-05-24 09:22:20|6761.6|6758.8|6763.6|6760.8|6763.6|6760.8|6761.6|6758.8|17
1621848150000|2021-05-24 09:22:30|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6763.6|6760.8|4
1621848160000|2021-05-24 09:22:40|6765.1|6762.3|6763.6|6760.8|6765.1|6762.3|6763.6|6760.8|13
1621848180000|2021-05-24 09:23:00|6765.1|6762.3|6765.6|6762.8|6765.6|6762.8|6765.1|6762.3|5
1621848190000|2021-05-24 09:23:10|6765.1|6762.3|6764.1|6761.3|6765.1|6762.3|6764.1|6761.3|7
1621848200000|2021-05-24 09:23:20|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.1|6761.3|1
1621848210000|2021-05-24 09:23:30|6765.6|6762.8|6766.6|6763.8|6767.1|6764.3|6765.6|6762.8|16
1621848220000|2021-05-24 09:23:40|6766.1|6763.3|6766.6|6763.8|6767.1|6764.3|6766.1|6763.3|5
1621848230000|2021-05-24 09:23:50|6767.1|6764.3|6766.6|6763.8|6767.1|6764.3|6766.6|6763.8|2
1621848240000|2021-05-24 09:24:00|6766.1|6763.3|6765.6|6762.8|6766.1|6763.3|6765.6|6762.8|20
1621848250000|2021-05-24 09:24:10|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|5
1621848260000|2021-05-24 09:24:20|6767.1|6764.3|6768.6|6765.8|6768.6|6765.8|6767.1|6764.3|39
1621848270000|2021-05-24 09:24:30|6770.1|6767.3|6768.6|6765.8|6770.1|6767.3|6768.6|6765.8|19
1621848280000|2021-05-24 09:24:40|6768.1|6765.3|6770.1|6767.3|6770.1|6767.3|6768.1|6765.3|24
1621848290000|2021-05-24 09:24:50|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|28
1621848300000|2021-05-24 09:25:00|6770.1|6767.3|6771.6|6768.8|6772.1|6769.3|6770.1|6767.3|13
1621848310000|2021-05-24 09:25:10|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|6772.1|6769.3|1
1621848320000|2021-05-24 09:25:20|6773.1|6770.3|6770.6|6767.8|6774.1|6771.3|6770.6|6767.8|50
1621848330000|2021-05-24 09:25:30|6770.7|6767.9|6773.6|6770.8|6774.1|6771.3|6770.7|6767.9|53
1621848340000|2021-05-24 09:25:40|6773.1|6770.3|6773.1|6770.3|6774.1|6771.3|6773.1|6770.3|86
1621848350000|2021-05-24 09:25:50|6773.6|6770.8|6773.1|6770.3|6773.6|6770.8|6773.1|6770.3|22
1621848360000|2021-05-24 09:26:00|6774.1|6771.3|6773.6|6770.8|6774.6|6771.8|6773.1|6770.3|30
1621848370000|2021-05-24 09:26:10|6772.6|6769.8|6770.1|6767.3|6772.6|6769.8|6770.1|6767.3|49
1621848380000|2021-05-24 09:26:20|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|13
1621848390000|2021-05-24 09:26:30|||||||||4
1621848400000|2021-05-24 09:26:40|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|0
1621848410000|2021-05-24 09:26:50|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|6770.1|6767.3|24
1621848420000|2021-05-24 09:27:00|6769.2|6766.4|6768.1|6765.3|6769.2|6766.4|6767.6|6764.8|14
1621848430000|2021-05-24 09:27:10|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|2
1621848450000|2021-05-24 09:27:30|6768.1|6765.3|6768|6765.2|6768.1|6765.3|6768|6765.2|24
1621848460000|2021-05-24 09:27:40|6767.2|6764.4|6765.1|6762.3|6768.1|6765.3|6765.1|6762.3|14
1621848470000|2021-05-24 09:27:50|6765.2|6762.4|6765.2|6762.4|6766.2|6763.3|6764.6|6761.8|129
1621848480000|2021-05-24 09:28:00|6766.1|6763.3|6765.2|6762.4|6766.1|6763.3|6764.7|6761.2|363
1621848490000|2021-05-24 09:28:10|6766.1|6763.3|6765.1|6762.3|6766.2|6763.4|6765.1|6762.3|13
1621848500000|2021-05-24 09:28:20|6764.7|6761.9|6764.6|6761.8|6765.1|6762.3|6764.6|6761.8|5
1621848510000|2021-05-24 09:28:30|6764.2|6761.4|6762.1|6759.3|6764.5|6761.7|6762.1|6759.3|31
1621848520000|2021-05-24 09:28:40|6762.6|6759.8|6763.1|6760.3|6763.1|6760.3|6762.1|6759.3|15
1621848530000|2021-05-24 09:28:50|6763.6|6760.8|6765.1|6762.3|6765.1|6762.3|6763.6|6760.8|19
1621848540000|2021-05-24 09:29:00|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.1|6761.3|4
1621848550000|2021-05-24 09:29:10|6764.5|6761.7|6764.1|6761.3|6764.6|6761.8|6764.1|6761.3|1
1621848560000|2021-05-24 09:29:20|6764.6|6761.8|6762.6|6759.8|6767.1|6764.3|6761.6|6758.8|155
1621848570000|2021-05-24 09:29:30|6762.1|6759.3|6761.1|6758.3|6762.6|6759.8|6760.1|6757.3|31
1621848580000|2021-05-24 09:29:40|6760.6|6757.8|6760.6|6757.8|6760.6|6757.8|6760.1|6757.3|5
1621848590000|2021-05-24 09:29:50|6760.5|6757.7|6756.6|6753.8|6760.5|6757.7|6756.6|6753.8|136
1621848600000|2021-05-24 09:30:00|6756.1|6753.3|6757.1|6754.3|6757.1|6754.3|6756.1|6753.3|55
1621848610000|2021-05-24 09:30:10|||||||||4
1621848620000|2021-05-24 09:30:20|6756.6|6753.8|6757.1|6754.3|6758.6|6755.8|6756.6|6753.8|12
1621848630000|2021-05-24 09:30:30|6757.6|6754.8|6755.1|6752.3|6757.6|6754.8|6754.6|6751.8|139
1621848640000|2021-05-24 09:30:40|6755.6|6752.8|6751.6|6748.8|6755.6|6752.8|6751.6|6748.8|153
1621848650000|2021-05-24 09:30:50|6752.1|6749.3|6752.1|6749.3|6753.2|6750.4|6752.1|6749.3|16
1621848660000|2021-05-24 09:31:00|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.5|6749.7|14
1621848670000|2021-05-24 09:31:10|6753.1|6750.3|6752.6|6749.8|6753.6|6750.8|6752.6|6749.8|65
1621848680000|2021-05-24 09:31:20|6752.1|6749.3|6751.2|6748.4|6753.1|6750.3|6751.2|6748.4|3
1621848690000|2021-05-24 09:31:30|6751.1|6748.3|6750.6|6747.8|6751.1|6748.3|6749.2|6746.4|63
1621848700000|2021-05-24 09:31:40|6751.1|6748.3|6751.1|6748.3|6751.6|6748.8|6751.1|6748.3|17
1621848710000|2021-05-24 09:31:50|6751.2|6748.4|6753.1|6750.3|6753.6|6750.8|6751.2|6748.4|22
1621848720000|2021-05-24 09:32:00|6753.2|6750.4|6752.6|6749.8|6754|6751.2|6752.6|6749.8|43
1621848730000|2021-05-24 09:32:10|6753.1|6750.3|6753.6|6750.8|6753.6|6750.8|6753.1|6750.3|3
1621848740000|2021-05-24 09:32:20|6754.1|6751.3|6754.1|6751.3|6755.1|6752.3|6754.1|6751.3|2
1621848750000|2021-05-24 09:32:30|6754.6|6751.8|6754.6|6751.8|6754.6|6751.8|6754.1|6751.3|1
1621848760000|2021-05-24 09:32:40|6753.6|6750.8|6754.1|6751.3|6754.1|6751.3|6753.6|6750.8|2
1621848770000|2021-05-24 09:32:50|6754.6|6751.8|6755.1|6752.3|6755.1|6752.3|6754.1|6751.3|1
1621848780000|2021-05-24 09:33:00|6755.6|6752.8|6755.1|6752.3|6755.6|6752.8|6755.1|6752.3|1
1621848790000|2021-05-24 09:33:10|6755.5|6752.7|6755.2|6752.4|6755.5|6752.7|6755.1|6752.3|3
1621848800000|2021-05-24 09:33:20|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|6756.1|6753.3|6
1621848820000|2021-05-24 09:33:40|6755.2|6752.4|6753.1|6750.3|6755.2|6752.4|6753.1|6750.3|14
1621848830000|2021-05-24 09:33:50|6753.5|6750.7|6753.1|6750.3|6753.5|6750.7|6753.1|6750.3|0
1621848840000|2021-05-24 09:34:00|6753.6|6750.8|6753.1|6750.3|6753.6|6750.8|6753.1|6750.3|0
1621848850000|2021-05-24 09:34:10|6754|6751.2|6754.6|6751.8|6755.1|6752.3|6754|6751.2|3
1621848860000|2021-05-24 09:34:20|6753.2|6750.4|6752.1|6749.3|6753.2|6750.4|6751.1|6748.3|31
1621848870000|2021-05-24 09:34:30|6751.7|6748.9|6752.6|6749.8|6752.6|6749.8|6751.1|6748.3|9
1621848880000|2021-05-24 09:34:40|6752.5|6749.7|6752.1|6749.3|6752.6|6749.8|6751.6|6748.8|9
1621848890000|2021-05-24 09:34:50|6752.5|6749.7|6752.6|6749.8|6752.6|6749.8|6751.6|6748.8|7
1621848900000|2021-05-24 09:35:00|6753.1|6750.3|6751.6|6748.8|6753.1|6750.3|6751.6|6748.8|17
1621848910000|2021-05-24 09:35:10|6752.1|6749.3|6753.6|6750.8|6753.6|6750.8|6752.1|6749.3|7
1621848920000|2021-05-24 09:35:20|6754.1|6751.3|6756.1|6753.3|6756.1|6753.3|6754.1|6751.3|9
1621848930000|2021-05-24 09:35:30|6757.1|6754.3|6756.1|6753.3|6757.1|6754.3|6756.1|6753.3|21
1621848940000|2021-05-24 09:35:40|6756.6|6753.8|6756.6|6753.8|6757.1|6754.3|6756.6|6753.8|5
1621848950000|2021-05-24 09:35:50|6757.1|6754.3|6755.1|6752.3|6757.1|6754.3|6755.1|6752.3|2
1621848960000|2021-05-24 09:36:00|6755.7|6752.9|6755.6|6752.8|6756.5|6753.7|6755.6|6752.8|4
1621848970000|2021-05-24 09:36:10|6755.1|6752.3|6755.6|6752.8|6756.1|6753.3|6755.1|6752.3|10
1621848980000|2021-05-24 09:36:20|6756.1|6753.3|6755.1|6752.3|6756.1|6753.3|6755.1|6752.3|7
1621848990000|2021-05-24 09:36:30|6755|6752.2|6755.1|6752.3|6755.1|6752.3|6754.6|6751.8|3
1621849000000|2021-05-24 09:36:40|||||||||3
1621849010000|2021-05-24 09:36:50|6755.6|6752.8|6754.6|6751.8|6755.6|6752.8|6754.1|6751.3|12
1621849020000|2021-05-24 09:37:00|6754.1|6751.3|6751.6|6748.8|6754.1|6751.3|6751.1|6748.3|57
1621849030000|2021-05-24 09:37:10|6752.1|6749.3|6753.1|6750.3|6753.6|6750.8|6752.1|6749.2|75
1621849040000|2021-05-24 09:37:20|6753.5|6750.7|6753.6|6750.8|6753.6|6750.8|6753.1|6750.3|1
1621849050000|2021-05-24 09:37:30|6753.1|6750.3|6753.1|6750.3|6753.1|6750.3|6753.1|6750.3|4
1621849060000|2021-05-24 09:37:40|6754|6751.2|6754.6|6751.8|6754.6|6751.8|6753.1|6750.3|37
1621849070000|2021-05-24 09:37:50|6754.1|6751.3|6753.6|6750.8|6754.1|6751.3|6753.1|6750.3|6
1621849080000|2021-05-24 09:38:00|6754.1|6751.3|6753.6|6750.8|6754.1|6751.3|6753.6|6750.8|0
1621849090000|2021-05-24 09:38:10|6754.1|6751.3|6753.1|6750.3|6754.1|6751.3|6753.1|6750.3|0
1621849100000|2021-05-24 09:38:20|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|6752.1|6749.3|20
1621849110000|2021-05-24 09:38:30|||||||||2
1621849120000|2021-05-24 09:38:40|6752.6|6749.8|6753.1|6750.3|6753.1|6750.3|6752.6|6749.8|0
1621849130000|2021-05-24 09:38:50|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|6752.6|6749.8|2
1621849140000|2021-05-24 09:39:00|6752.1|6749.3|6751.6|6748.8|6752.1|6749.3|6751.2|6748.4|72
1621849150000|2021-05-24 09:39:10|6752.1|6749.3|6753.1|6750.3|6753.6|6750.8|6752.1|6749.3|6
1621849160000|2021-05-24 09:39:20|6753.2|6750.4|6752.6|6749.8|6753.5|6750.7|6752.6|6749.8|25
1621849170000|2021-05-24 09:39:30|6752.1|6749.3|6749.6|6746.8|6752.1|6749.3|6749.6|6746.8|69
1621849180000|2021-05-24 09:39:40|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|0
1621849190000|2021-05-24 09:39:50|6749.6|6746.8|6747.6|6744.8|6749.6|6746.8|6746.6|6743.8|20
1621849200000|2021-05-24 09:40:00|6747.1|6744.3|6750.1|6747.3|6750.1|6747.3|6747.1|6744.3|12
1621849210000|2021-05-24 09:40:10|6750.6|6747.8|6750.1|6747.3|6750.6|6747.8|6750.1|6747.3|30
1621849220000|2021-05-24 09:40:20|6749.2|6746.4|6750.6|6747.8|6750.6|6747.8|6749.1|6746.3|6
1621849230000|2021-05-24 09:40:30|6751.1|6748.3|6751.2|6748.4|6751.2|6748.4|6751.1|6748.3|24
1621849240000|2021-05-24 09:40:40|6751.1|6748.3|6750.2|6747.4|6751.1|6748.3|6750.2|6747.4|5
1621849250000|2021-05-24 09:40:50|6750.6|6747.8|6748.6|6745.8|6754.1|6747.8|6747.6|6744.1|124
1621849260000|2021-05-24 09:41:00|6749.1|6746.3|6748.2|6745.4|6750.1|6747.3|6748.1|6745.3|100
1621849270000|2021-05-24 09:41:10|6749.1|6746.3|6748.1|6745.3|6749.1|6746.3|6748.1|6745.3|6
1621849280000|2021-05-24 09:41:20|6747.6|6744.8|6749.1|6746.3|6750.1|6747.3|6747.6|6744.8|19
1621849290000|2021-05-24 09:41:30|6749.6|6746.8|6748.6|6745.8|6749.6|6746.8|6748.6|6745.8|4
1621849300000|2021-05-24 09:41:40|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|1
1621849310000|2021-05-24 09:41:50|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|6748.6|6745.8|9
1621849320000|2021-05-24 09:42:00|6748.5|6745.7|6748.1|6745.3|6748.5|6745.7|6748.1|6745.3|4
1621849330000|2021-05-24 09:42:10|6748.5|6745.7|6748.6|6745.8|6748.6|6745.8|6748.5|6745.7|1
1621849340000|2021-05-24 09:42:20|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|9
1621849350000|2021-05-24 09:42:30|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|0
1621849360000|2021-05-24 09:42:40|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|6748.1|6745.3|0
1621849380000|2021-05-24 09:43:00|6748|6745.2|6747.6|6744.8|6748|6745.2|6747.6|6744.8|0
1621849400000|2021-05-24 09:43:20|6747.5|6744.7|6745.1|6742.3|6747.5|6744.7|6745.1|6742.3|16
1621849410000|2021-05-24 09:43:30|6744.6|6741.8|6744.1|6741.3|6744.6|6741.8|6742.5|6739.7|57
1621849420000|2021-05-24 09:43:40|6744.2|6741.4|6745.1|6742.3|6745.2|6742.4|6744.1|6741.3|22
1621849430000|2021-05-24 09:43:50|6745.2|6742.4|6745.6|6742.8|6747.1|6744.3|6745.2|6742.4|44
1621849440000|2021-05-24 09:44:00|6745.2|6742.4|6744.6|6741.8|6745.2|6742.4|6744.2|6741.4|27
1621849450000|2021-05-24 09:44:10|6745.1|6742.3|6746.2|6743.4|6746.6|6743.8|6744.6|6741.8|54
1621849460000|2021-05-24 09:44:20|6746.1|6743.3|6746.1|6743.3|6746.2|6743.4|6746.1|6743.3|1
1621849470000|2021-05-24 09:44:30|6746.2|6743.4|6746.1|6743.3|6746.6|6743.8|6746.1|6743.3|3
1621849480000|2021-05-24 09:44:40|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|6745.6|6742.8|2
1621849490000|2021-05-24 09:44:50|6745.1|6742.3|6744.6|6741.8|6745.1|6742.3|6744.6|6741.8|5
1621849500000|2021-05-24 09:45:00|6744.2|6741.4|6745.6|6742.8|6745.7|6742.9|6744.1|6741.3|19
1621849510000|2021-05-24 09:45:10|6746.1|6743.3|6745.7|6742.9|6746.2|6743.4|6745.7|6742.9|6
1621849520000|2021-05-24 09:45:20|6746.2|6743.4|6747.1|6744.3|6748.6|6745.8|6746.2|6743.4|108
1621849530000|2021-05-24 09:45:30|6746.6|6743.8|6746.1|6743.3|6746.7|6743.9|6746.1|6743.3|6
1621849540000|2021-05-24 09:45:40|6746.6|6743.8|6747.1|6744.3|6747.1|6744.3|6746.6|6743.8|4
1621849550000|2021-05-24 09:45:50|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|6747.6|6744.8|0
1621849560000|2021-05-24 09:46:00|6747.2|6744.4|6744.1|6741.3|6747.2|6744.4|6743.5|6740.7|1486
1621849570000|2021-05-24 09:46:10|6744|6741.2|6744.1|6741.3|6744.1|6741.3|6744|6741.2|2
1621849580000|2021-05-24 09:46:20|6744.5|6741.7|6745.1|6742.3|6745.1|6742.3|6744.5|6741.7|7
1621849590000|2021-05-24 09:46:30|6745.5|6742.7|6745.1|6742.3|6745.5|6742.7|6745.1|6742.3|2
1621849600000|2021-05-24 09:46:40|6745.5|6742.7|6746.5|6743.7|6747.1|6744.3|6745.5|6742.7|14
1621849610000|2021-05-24 09:46:50|6746.6|6743.8|6747.1|6744.3|6747.1|6744.3|6746.5|6743.7|2
1621849620000|2021-05-24 09:47:00|6747|6744.2|6746.6|6743.8|6747|6744.2|6746.1|6743.3|8
1621849630000|2021-05-24 09:47:10|6746.5|6743.7|6745|6742.2|6746.5|6743.7|6745|6742.2|12
1621849640000|2021-05-24 09:47:20|6745.1|6742.3|6745|6742.2|6745.5|6742.7|6745|6742.2|24
1621849650000|2021-05-24 09:47:30|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|6743.5|6740.7|1
1621849660000|2021-05-24 09:47:40|6744|6741.2|6739.5|6736.7|6744|6741.2|6738|6735.2|295
1621849670000|2021-05-24 09:47:50|6738.5|6735.7|6739.5|6736.7|6739.5|6736.7|6738.5|6735.7|9
1621849680000|2021-05-24 09:48:00|6740|6737.2|6740.1|6737.3|6741.1|6738.3|6740|6737.2|42
1621849690000|2021-05-24 09:48:10|6740.5|6737.7|6742|6739.2|6742|6739.2|6740.5|6737.7|86
1621849700000|2021-05-24 09:48:20|6741.1|6738.3|6742|6739.2|6742|6739.2|6741.1|6738.3|0
1621849710000|2021-05-24 09:48:30|6741.5|6738.7|6741|6738.2|6741.6|6738.8|6741|6738.2|19
1621849720000|2021-05-24 09:48:40|6741.1|6738.3|6741|6738.2|6741.5|6738.7|6741|6738.2|10
1621849730000|2021-05-24 09:48:50|6740|6737.2|6738.5|6735.7|6740|6737.2|6738.5|6735.7|17
1621849740000|2021-05-24 09:49:00|6738.1|6735.3|6738.5|6735.7|6738.5|6735.7|6738|6735.2|3
1621849750000|2021-05-24 09:49:10|6739|6736.2|6739|6736.2|6739|6736.2|6739|6736.2|1
1621849760000|2021-05-24 09:49:20|6739.5|6736.7|6739.5|6736.7|6739.5|6736.7|6739.5|6736.7|2
1621849770000|2021-05-24 09:49:30|6740|6737.2|6740|6737.2|6741|6738.2|6740|6737.2|2
1621849780000|2021-05-24 09:49:40|6740.1|6737.3|6741|6738.2|6741|6738.2|6740.1|6737.3|0
1621849790000|2021-05-24 09:49:50|||||||||5
1621849800000|2021-05-24 09:50:00|6741.5|6738.7|6741|6738.2|6741.5|6738.7|6741|6738.2|27
1621849810000|2021-05-24 09:50:10|6741.5|6738.7|6741.5|6738.7|6741.5|6738.7|6741|6738.2|0
1621849820000|2021-05-24 09:50:20|6742|6739.2|6740|6737.2|6742|6739.2|6740|6737.2|2
1621849830000|2021-05-24 09:50:30|6738.5|6735.7|6739|6736.2|6739|6736.2|6738|6735.2|4
1621849840000|2021-05-24 09:50:40|6739.6|6736.8|6740|6737.2|6740.9|6738.1|6739.6|6736.8|5
1621849850000|2021-05-24 09:50:50|6740.5|6737.7|6740|6737.2|6740.5|6737.7|6740|6737.2|3
1621849860000|2021-05-24 09:51:00|6740.5|6737.7|6738.5|6735.7|6740.5|6737.7|6738|6735.2|3
1621849870000|2021-05-24 09:51:10|6738|6735.2|6738|6735.2|6738.5|6735.7|6738|6735.2|0
1621849880000|2021-05-24 09:51:20|6737|6734.2|6737.5|6734.7|6737.5|6734.7|6737|6734.2|5
1621849890000|2021-05-24 09:51:30|6737|6734.2|6737.5|6734.7|6738.1|6735.3|6737|6734.2|6
1621849900000|2021-05-24 09:51:40|6738|6735.2|6737.5|6734.7|6738|6735.2|6737.5|6734.7|4
1621849910000|2021-05-24 09:51:50|||||||||1
1621849920000|2021-05-24 09:52:00|6737.6|6734.8|6738.5|6735.7|6739|6736.2|6737.6|6734.8|3
1621849930000|2021-05-24 09:52:10|6738|6735.2|6738|6735.2|6738.5|6735.7|6738|6735.2|2
1621849940000|2021-05-24 09:52:20|6737.5|6734.7|6737|6734.2|6737.5|6734.7|6737|6734.2|0
1621849950000|2021-05-24 09:52:30|6736.5|6733.7|6738|6735.2|6738|6735.2|6736.5|6733.7|1
1621849970000|2021-05-24 09:52:50|6738.5|6735.7|6736.5|6733.7|6738.5|6735.7|6736.5|6733.7|48
1621849980000|2021-05-24 09:53:00|6737|6734.2|6738|6735.2|6738|6735.2|6737|6734.2|3
1621850000000|2021-05-24 09:53:20|6737.5|6734.7|6738.5|6735.7|6739|6736.2|6737.5|6734.7|100
1621850010000|2021-05-24 09:53:30|6739|6736.2|6738|6735.2|6739|6736.2|6738|6735.2|69
1621850020000|2021-05-24 09:53:40|6738.1|6735.3|6738.5|6735.7|6738.5|6735.7|6738.1|6735.3|29
1621850030000|2021-05-24 09:53:50|6738.6|6735.8|6740.1|6737.3|6740.1|6737.3|6738.6|6735.8|9
1621850040000|2021-05-24 09:54:00|6741|6738.2|6743|6740.2|6743|6740.2|6740.1|6737.3|36
1621850050000|2021-05-24 09:54:10|6742.5|6739.7|6743.5|6740.7|6743.6|6740.8|6741.6|6738.8|26
1621850060000|2021-05-24 09:54:20|6743|6740.2|6744|6741.2|6744|6741.2|6743|6740.2|2
1621850070000|2021-05-24 09:54:30|6744.5|6741.7|6744.5|6741.7|6744.5|6741.7|6744|6741.2|9
1621850080000|2021-05-24 09:54:40|6744|6741.2|6745|6742.2|6745.1|6742.3|6744|6741.2|7
1621850090000|2021-05-24 09:54:50|6744.1|6741.3|6743.5|6740.7|6744.5|6741.7|6743.5|6740.7|3
1621850100000|2021-05-24 09:55:00|6743.1|6740.3|6745|6742.2|6745.1|6742.3|6743.1|6740.3|8
1621850110000|2021-05-24 09:55:10|6745.1|6742.3|6746.1|6743.3|6746.1|6743.3|6745.1|6742.3|17
1621850120000|2021-05-24 09:55:20|6746.5|6743.7|6748|6745.2|6748|6745.2|6746.5|6743.7|13
1621850130000|2021-05-24 09:55:30|6747.5|6744.7|6749|6746.2|6749|6746.2|6747.5|6744.7|5
1621850140000|2021-05-24 09:55:40|6748.5|6745.7|6748.5|6745.7|6748.6|6745.8|6748.5|6745.7|1
1621850150000|2021-05-24 09:55:50|6750|6747.2|6751|6748.2|6751|6748.2|6749.5|6746.7|21
1621850160000|2021-05-24 09:56:00|6750.5|6747.7|6750|6747.2|6750.5|6747.7|6749.5|6746.7|33
1621850170000|2021-05-24 09:56:10|6749.5|6746.7|6751.1|6748.3|6751.1|6748.3|6749.5|6746.7|15
1621850180000|2021-05-24 09:56:20|6751.6|6748.8|6752|6749.2|6752|6749.2|6751.5|6748.7|4
1621850190000|2021-05-24 09:56:30|6751.1|6748.3|6752|6749.2|6752.1|6749.3|6751.1|6748.3|2
1621850200000|2021-05-24 09:56:40|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|6751.1|6748.3|2
1621850210000|2021-05-24 09:56:50|6751|6748.2|6751.1|6748.3|6751.1|6748.3|6750.5|6747.7|29
1621850220000|2021-05-24 09:57:00|6750.6|6747.8|6750.5|6747.7|6750.6|6747.8|6750.5|6747.7|2
1621850230000|2021-05-24 09:57:10|6750|6747.2|6749.5|6746.7|6750|6747.2|6749.5|6746.7|0
1621850240000|2021-05-24 09:57:20|6749|6746.2|6748.5|6745.7|6749|6746.2|6748.5|6745.7|2
1621850250000|2021-05-24 09:57:30|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|4
1621850260000|2021-05-24 09:57:40|6748.1|6745.3|6749.5|6746.7|6749.5|6746.7|6748.1|6745.3|473
1621850270000|2021-05-24 09:57:50|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|6750.1|6747.3|11
1621850280000|2021-05-24 09:58:00|||||||||6
1621850290000|2021-05-24 09:58:10|6749.5|6746.7|6749|6746.2|6749.5|6746.7|6749|6746.2|38
1621850300000|2021-05-24 09:58:20|6748.1|6745.3|6748|6745.2|6748.1|6745.3|6748|6745.2|0
1621850310000|2021-05-24 09:58:30|6748.1|6745.3|6748.1|6745.3|6749.1|6746.3|6748.1|6745.3|3
1621850320000|2021-05-24 09:58:40|6748.5|6745.7|6749.5|6746.7|6749.5|6746.7|6748.5|6745.7|4
1621850330000|2021-05-24 09:58:50|6750|6747.2|6749.5|6746.7|6750|6747.2|6749.5|6746.7|215
1621850340000|2021-05-24 09:59:00|6750|6747.2|6749.5|6746.7|6750|6747.2|6749.5|6746.7|131
1621850350000|2021-05-24 09:59:10|6750|6747.2|6748.1|6745.3|6750|6747.2|6748.1|6745.3|5
1621850360000|2021-05-24 09:59:20|6748.5|6745.7|6749|6746.2|6749|6746.2|6748.5|6745.7|1
1621850370000|2021-05-24 09:59:30|6749.5|6746.7|6748.5|6745.7|6750|6747.2|6748.5|6745.7|1
1621850380000|2021-05-24 09:59:40|6748.6|6745.8|6749|6746.2|6749|6746.2|6748.6|6745.8|0
1621850390000|2021-05-24 09:59:50|6749.5|6746.7|6749.1|6746.3|6750.1|6747.3|6749.1|6746.3|192
1621850400000|2021-05-24 10:00:00|6749.6|6746.8|6752.1|6749.3|6752.1|6749.3|6749.6|6746.8|59
1621850410000|2021-05-24 10:00:10|6751.6|6748.8|6752.2|6749.4|6752.2|6749.4|6751.1|6748.3|50
1621850420000|2021-05-24 10:00:20|6753.2|6750.4|6756.1|6753.3|6757.2|6754.4|6753.2|6750.4|20
1621850430000|2021-05-24 10:00:30|6756.2|6753.4|6759.1|6756.3|6759.6|6756.8|6756.2|6753.4|17
1621850440000|2021-05-24 10:00:40|6758.2|6755.4|6759.2|6756.4|6759.6|6756.8|6758.2|6755.4|24
1621850450000|2021-05-24 10:00:50|6759.7|6756.9|6760.6|6757.8|6761.2|6758.4|6759.7|6756.9|12
1621850460000|2021-05-24 10:01:00|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|6760.1|6757.3|0
1621850470000|2021-05-24 10:01:10|6760.2|6757.4|6759.2|6756.4|6760.6|6757.8|6759.1|6756.3|5
1621850480000|2021-05-24 10:01:20|6760.1|6757.3|6760.6|6757.8|6760.6|6757.8|6760.1|6757.3|0
1621850490000|2021-05-24 10:01:30|6760.1|6757.3|6760.6|6757.8|6760.6|6757.8|6760.1|6757.3|4
1621850500000|2021-05-24 10:01:40|6760|6757.2|6762.1|6759.3|6763.2|6760.4|6758.1|6755.3|571
1621850510000|2021-05-24 10:01:50|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|6761.6|6758.8|3
1621850520000|2021-05-24 10:02:00|6761.1|6758.3|6758.6|6755.8|6761.1|6758.3|6758.1|6755.3|2
1621850530000|2021-05-24 10:02:10|6758.1|6755.3|6756.1|6753.3|6758.1|6755.3|6755.6|6752.8|52
1621850540000|2021-05-24 10:02:20|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|6756.6|6753.8|3
1621850550000|2021-05-24 10:02:30|6756.2|6753.4|6757.1|6754.3|6757.1|6754.3|6756.2|6753.4|11
1621850560000|2021-05-24 10:02:40|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|6757.6|6754.8|0
1621850570000|2021-05-24 10:02:50|6758.1|6755.3|6757.6|6754.8|6759.1|6756.3|6757.6|6754.8|10
1621850580000|2021-05-24 10:03:00|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|6757.1|6754.3|2
1621850590000|2021-05-24 10:03:10|6757.6|6754.8|6755.6|6752.8|6757.6|6754.8|6755.1|6752.3|78
1621850600000|2021-05-24 10:03:20|6755.5|6752.7|6756.1|6753.3|6756.1|6753.3|6754.1|6751.3|27
1621850610000|2021-05-24 10:03:30|6756.6|6753.8|6757.1|6754.3|6757.2|6754.4|6755.6|6752.8|38
1621850620000|2021-05-24 10:03:40|6757.6|6754.8|6759.1|6756.3|6759.6|6756.8|6757.6|6754.8|55
1621850630000|2021-05-24 10:03:50|6758.6|6755.8|6758.1|6755.3|6758.6|6755.8|6758.1|6755.3|5
1621850650000|2021-05-24 10:04:10|6758.2|6755.4|6765.1|6762.3|6765.1|6762.3|6758.2|6755.4|73
1621850660000|2021-05-24 10:04:20|6764.6|6761.8|6764.1|6761.3|6764.6|6761.8|6763.6|6760.8|11
1621850670000|2021-05-24 10:04:30|6764.6|6761.8|6764.1|6761.3|6764.6|6761.8|6764.1|6761.3|5
1621850680000|2021-05-24 10:04:40|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|6764.6|6761.8|4
1621850690000|2021-05-24 10:04:50|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6
1621850700000|2021-05-24 10:05:00|6764.6|6761.8|6762.1|6759.3|6766.1|6763.3|6762.1|6759.3|49
1621850710000|2021-05-24 10:05:10|6762.6|6759.8|6762.6|6759.8|6763.1|6760.3|6762.2|6759.4|1
1621850720000|2021-05-24 10:05:20|6761.6|6758.8|6762.6|6759.8|6762.6|6759.8|6761.1|6758.3|5
1621850730000|2021-05-24 10:05:30|6762.1|6759.3|6762.6|6759.8|6762.6|6759.8|6762.1|6759.3|6
1621850740000|2021-05-24 10:05:40|||||||||2
1621850750000|2021-05-24 10:05:50|6763.1|6760.3|6763.1|6760.3|6763.6|6760.8|6763.1|6760.3|7
1621850760000|2021-05-24 10:06:00|6762.6|6759.8|6762.1|6759.3|6762.6|6759.8|6762.1|6759.3|1
1621850770000|2021-05-24 10:06:10|6762.6|6759.8|6762.6|6759.8|6762.6|6759.8|6762.6|6759.8|0
1621850780000|2021-05-24 10:06:20|6762.2|6759.4|6762.1|6759.3|6762.2|6759.4|6762.1|6759.3|2
1621850790000|2021-05-24 10:06:30|6762.6|6759.8|6762.6|6759.8|6762.6|6759.8|6762.6|6759.8|1
1621850800000|2021-05-24 10:06:40|||||||||1
1621850810000|2021-05-24 10:06:50|6762.1|6759.3|6760.1|6757.3|6762.1|6759.3|6760.1|6757.3|88
1621850820000|2021-05-24 10:07:00|6759.6|6756.8|6756|6753.2|6759.6|6756.8|6755.6|6752.8|171
1621850830000|2021-05-24 10:07:10|6756.1|6753.3|6756|6753.2|6756.5|6753.7|6756|6753.2|15
1621850840000|2021-05-24 10:07:20|6755.1|6752.3|6756|6753.2|6756|6753.2|6754.5|6751.7|11
1621850850000|2021-05-24 10:07:30|6755.5|6752.7|6757.5|6754.7|6757.5|6754.7|6755.5|6752.7|9
1621850860000|2021-05-24 10:07:40|6758|6755.2|6757.6|6754.8|6758.6|6755.8|6757.5|6754.7|6
1621850870000|2021-05-24 10:07:50|6758.5|6755.7|6759.1|6756.3|6759.1|6756.3|6758.5|6755.7|9
1621850880000|2021-05-24 10:08:00|6760|6757.2|6758.1|6755.3|6760.5|6757.7|6757.6|6754.8|23
1621850890000|2021-05-24 10:08:10|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|6758.5|6755.7|0
1621850900000|2021-05-24 10:08:20|6757.6|6754.8|6757.5|6754.7|6757.6|6754.8|6757.5|6754.7|8
1621850910000|2021-05-24 10:08:30|6757.1|6754.3|6757.5|6754.7|6757.6|6754.8|6757.1|6754.3|0
1621850940000|2021-05-24 10:09:00|6758|6755.2|6760.1|6757.3|6760.1|6757.3|6757.6|6754.8|9
1621850950000|2021-05-24 10:09:10|6759.2|6756.4|6759.1|6756.3|6759.2|6756.4|6759.1|6756.3|4
1621850960000|2021-05-24 10:09:20|||||||||1
1621850970000|2021-05-24 10:09:30|6759.2|6756.4|6759.6|6756.8|6759.6|6756.8|6759.2|6756.4|0
1621850980000|2021-05-24 10:09:40|6760.1|6757.3|6761.1|6758.3|6761.1|6758.3|6760.1|6757.3|3
1621850990000|2021-05-24 10:09:50|6759.7|6756.9|6759.6|6756.8|6759.7|6756.9|6759.6|6756.8|2
1621851000000|2021-05-24 10:10:00|6760.1|6757.3|6760.6|6757.8|6760.6|6757.8|6760.1|6757.3|0
1621851010000|2021-05-24 10:10:10|6761.1|6758.3|6761.6|6758.8|6761.6|6758.8|6761.1|6758.3|1
1621851020000|2021-05-24 10:10:20|6762.1|6759.3|6765.1|6762.3|6765.6|6762.8|6762.1|6759.3|137
1621851030000|2021-05-24 10:10:30|6764.6|6761.8|6765.6|6762.8|6766.1|6763.3|6764.6|6761.8|33
1621851040000|2021-05-24 10:10:40|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|6766.1|6763.3|0
1621851050000|2021-05-24 10:10:50|6766.2|6763.4|6768.6|6765.8|6768.6|6765.8|6766.1|6763.3|131
1621851060000|2021-05-24 10:11:00|6769.1|6766.3|6770.6|6767.8|6770.7|6767.9|6769.1|6766.3|6
1621851070000|2021-05-24 10:11:10|6771.1|6768.3|6771.1|6768.3|6773.1|6770.3|6771.1|6768.3|27
1621851080000|2021-05-24 10:11:20|6771.6|6768.8|6771.1|6768.3|6771.6|6768.8|6771.1|6768.3|5
1621851090000|2021-05-24 10:11:30|6771.2|6768.4|6771.1|6768.3|6771.2|6768.4|6771.1|6768.3|6
1621851100000|2021-05-24 10:11:40|6770.6|6767.8|6769.6|6766.8|6770.6|6767.8|6769.6|6766.8|60
1621851110000|2021-05-24 10:11:50|6769.1|6766.3|6768.2|6765.4|6769.1|6766.3|6768.1|6765.3|3
1621851120000|2021-05-24 10:12:00|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.6|6764.8|6
1621851130000|2021-05-24 10:12:10|6768.1|6765.3|6769.6|6766.8|6769.6|6766.8|6768.1|6765.3|6
1621851140000|2021-05-24 10:12:20|6771|6768.2|6770.1|6767.3|6771.1|6768.3|6770.1|6767.3|9
1621851150000|2021-05-24 10:12:30|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|4
1621851160000|2021-05-24 10:12:40|6769.2|6766.4|6769.2|6766.4|6769.6|6766.8|6769.2|6766.4|0
1621851170000|2021-05-24 10:12:50|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|3
1621851180000|2021-05-24 10:13:00|6771.1|6768.3|6770.1|6767.3|6771.6|6768.8|6769.6|6766.8|31
1621851190000|2021-05-24 10:13:10|6770.6|6767.8|6770.1|6767.3|6770.6|6767.8|6770.1|6767.3|2
1621851200000|2021-05-24 10:13:20|6770.6|6767.8|6767.1|6764.3|6771.1|6768.3|6766.7|6763.9|21
1621851210000|2021-05-24 10:13:30|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.1|6764.3|3
1621851220000|2021-05-24 10:13:40|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6767.1|6764.3|2
1621851230000|2021-05-24 10:13:50|6767.1|6764.3|6766.6|6763.8|6767.5|6764.7|6766.6|6763.8|7
1621851240000|2021-05-24 10:14:00|6767.1|6764.3|6767.6|6764.8|6767.6|6764.8|6766.2|6763.4|4
1621851250000|2021-05-24 10:14:10|6767.1|6764.3|6765.1|6762.3|6767.1|6764.3|6764.1|6761.3|100
1621851260000|2021-05-24 10:14:20|6764.1|6761.3|6763.6|6760.8|6764.1|6761.3|6763.1|6760.3|5
1621851270000|2021-05-24 10:14:30|6764.1|6761.3|6762.6|6759.8|6764.1|6761.3|6762.6|6759.8|0
1621851280000|2021-05-24 10:14:40|6762.1|6759.3|6762.6|6759.8|6762.6|6759.8|6762.1|6759.3|20
1621851290000|2021-05-24 10:14:50|6762.2|6759.4|6760.1|6757.3|6763.1|6760.3|6759.6|6756.8|547
1621851300000|2021-05-24 10:15:00|6760.5|6757.7|6762.6|6759.8|6763.1|6760.3|6760.5|6757.7|27
1621851310000|2021-05-24 10:15:10|6763.1|6760.3|6763.1|6760.3|6763.6|6760.8|6763.1|6760.3|1
1621851320000|2021-05-24 10:15:20|6764.1|6761.3|6763.7|6760.9|6764.1|6761.3|6763.1|6760.3|33
1621851330000|2021-05-24 10:15:30|6764.1|6761.3|6762.2|6759.4|6764.1|6761.3|6762.2|6759.4|9
1621851340000|2021-05-24 10:15:40|6764.1|6761.3|6764.1|6761.3|6764.5|6761.7|6763.7|6760.9|14
1621851350000|2021-05-24 10:15:50|6764.6|6761.8|6768.1|6765.3|6768.1|6765.3|6764.6|6761.8|29
1621851360000|2021-05-24 10:16:00|6767.6|6764.8|6767.1|6764.3|6767.6|6764.8|6767.1|6764.3|4
1621851370000|2021-05-24 10:16:10|6767.2|6764.4|6767.6|6764.8|6768.1|6765.3|6767.2|6764.4|1
1621851380000|2021-05-24 10:16:20|6768.1|6765.3|6768.2|6765.4|6768.2|6765.4|6768.1|6765.3|11
1621851390000|2021-05-24 10:16:30|6768.6|6765.8|6768.6|6765.8|6769.2|6766.4|6768.6|6765.8|16
1621851400000|2021-05-24 10:16:40|6770.2|6767.4|6771.6|6768.8|6771.6|6768.8|6770.2|6767.4|59
1621851410000|2021-05-24 10:16:50|6771.1|6768.3|6770.1|6767.3|6771.1|6768.3|6770.1|6767.3|4
1621851420000|2021-05-24 10:17:00|6771|6768.2|6770.1|6767.3|6773.2|6770.4|6770.1|6767.3|263
1621851430000|2021-05-24 10:17:10|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|0
1621851440000|2021-05-24 10:17:20|6769.2|6766.4|6768.1|6765.3|6769.6|6766.8|6768.1|6765.3|7
1621851450000|2021-05-24 10:17:30|6768.6|6765.8|6769.1|6766.3|6769.1|6766.3|6768.6|6765.8|0
1621851460000|2021-05-24 10:17:40|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|2
1621851470000|2021-05-24 10:17:50|6768.6|6765.8|6768.1|6765.3|6768.6|6765.8|6768.1|6765.3|22
1621851480000|2021-05-24 10:18:00|6766.1|6763.3|6765.6|6762.8|6766.1|6763.3|6764.1|6761.3|280
1621851490000|2021-05-24 10:18:10|6766.1|6763.3|6767.1|6764.3|6767.1|6764.3|6765.6|6762.8|16
1621851500000|2021-05-24 10:18:20|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6767.6|6764.8|6
1621851510000|2021-05-24 10:18:30|6767.2|6763.2|6766.1|6763.3|6767.2|6764.3|6766.1|6763.2|4
1621851520000|2021-05-24 10:18:40|6766.6|6763.8|6766.6|6763.8|6767.1|6764.3|6766.6|6763.8|3
1621851530000|2021-05-24 10:18:50|6766.1|6763.3|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|13
1621851540000|2021-05-24 10:19:00|6765.2|6762.4|6766.1|6763.3|6766.1|6763.3|6765.2|6762.4|2
1621851550000|2021-05-24 10:19:10|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|6766.6|6763.8|0
1621851580000|2021-05-24 10:19:40|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|1
1621851590000|2021-05-24 10:19:50|6768.1|6765.3|6770.1|6767.3|6770.1|6767.3|6768.1|6765.3|18
1621851610000|2021-05-24 10:20:10|6769.6|6766.8|6770.1|6767.3|6770.1|6767.3|6769.6|6766.8|1
1621851620000|2021-05-24 10:20:20|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|2
1621851630000|2021-05-24 10:20:30|6770.6|6767.8|6771.1|6768.3|6771.1|6768.3|6770.1|6767.3|7
1621851640000|2021-05-24 10:20:40|6770.6|6767.8|6770.6|6767.8|6770.6|6767.8|6769.6|6766.8|1
1621851650000|2021-05-24 10:20:50|6770.1|6767.3|6770.6|6767.8|6771.1|6768.3|6770.1|6767.3|2
1621851660000|2021-05-24 10:21:00|6771.1|6768.3|6771.6|6768.8|6771.6|6768.8|6771.1|6768.3|3
1621851670000|2021-05-24 10:21:10|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|3
1621851690000|2021-05-24 10:21:30|6771.6|6768.8|6770.1|6767.3|6771.6|6768.8|6770.1|6767.3|13
1621851700000|2021-05-24 10:21:40|6770.6|6767.8|6770.6|6767.8|6771|6768.2|6770.6|6767.8|0
1621851710000|2021-05-24 10:21:50|6770.1|6767.3|6768.6|6765.8|6770.1|6767.3|6768.6|6765.8|16
1621851720000|2021-05-24 10:22:00|6769.1|6766.3|6768.6|6765.8|6769.6|6766.8|6768.6|6765.8|37
1621851730000|2021-05-24 10:22:10|||||||||1
1621851760000|2021-05-24 10:22:40|6769.1|6766.3|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|0
1621851770000|2021-05-24 10:22:50|6770.1|6767.3|6770.5|6767.7|6770.6|6767.8|6770.1|6767.3|10
1621851780000|2021-05-24 10:23:00|6770.1|6767.3|6765.6|6762.8|6770.1|6767.3|6764.5|6761.7|544
1621851790000|2021-05-24 10:23:10|6766|6763.2|6765.5|6762.7|6766|6763.2|6765.5|6762.7|0
1621851800000|2021-05-24 10:23:20|6765.6|6762.8|6766.5|6763.7|6766.5|6763.7|6765.6|6762.8|3
1621851820000|2021-05-24 10:23:40|6765.6|6762.8|6766.6|6763.8|6766.6|6763.8|6765.5|6762.7|7
1621851830000|2021-05-24 10:23:50|6767.1|6764.3|6766.5|6763.7|6767.5|6764.7|6766.5|6763.7|5
1621851840000|2021-05-24 10:24:00|6766|6763.2|6767|6764.2|6767|6764.2|6766|6763.2|1
1621851850000|2021-05-24 10:24:10|6767.1|6764.3|6769|6766.2|6770.1|6767.3|6767.1|6764.3|31
1621851860000|2021-05-24 10:24:20|6768.5|6765.7|6767.6|6764.8|6768.5|6765.7|6767.5|6764.7|5
1621851870000|2021-05-24 10:24:30|6768.1|6765.3|6768|6765.2|6768.1|6765.3|6768|6765.2|0
1621851880000|2021-05-24 10:24:40|6768.1|6765.3|6768.5|6765.7|6768.9|6766.1|6768|6765.2|1
1621851900000|2021-05-24 10:25:00|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|6768.6|6765.8|15
1621851910000|2021-05-24 10:25:10|6769|6766.2|6769|6766.2|6769|6766.2|6769|6766.2|0
1621851920000|2021-05-24 10:25:20|||||||||2
1621851930000|2021-05-24 10:25:30|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|6768.5|6765.7|2
1621851940000|2021-05-24 10:25:40|6769|6766.2|6770|6767.2|6770.1|6767.3|6769|6766.2|9
1621851950000|2021-05-24 10:25:50|6769.5|6766.7|6773|6770.2|6773.1|6770.3|6769.5|6766.7|24
1621851960000|2021-05-24 10:26:00|6772.6|6769.8|6772|6769.2|6772.6|6769.8|6772|6769.2|3
1621851970000|2021-05-24 10:26:10|6771.5|6768.7|6769.5|6766.7|6771.5|6768.7|6769.1|6766.3|4
1621851980000|2021-05-24 10:26:20|6769|6766.2|6770|6767.2|6770|6767.2|6768.5|6765.7|2
1621851990000|2021-05-24 10:26:30|6769.6|6766.8|6771.1|6768.3|6772.1|6769.3|6769.6|6766.8|540
1621852000000|2021-05-24 10:26:40|6770.6|6767.8|6771.1|6768.3|6772.1|6769.3|6770.6|6767.8|204
1621852010000|2021-05-24 10:26:50|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|1
1621852020000|2021-05-24 10:27:00|6771.2|6768.4|6771.6|6768.8|6771.6|6768.8|6771.1|6768.3|4
1621852030000|2021-05-24 10:27:10|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|6771.1|6768.3|3
1621852040000|2021-05-24 10:27:20|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|6771.6|6768.8|3
1621852050000|2021-05-24 10:27:30|6771.7|6768.9|6772.1|6769.3|6772.1|6769.3|6771.7|6768.9|1
1621852070000|2021-05-24 10:27:50|6772|6769.2|6771.1|6768.3|6772|6769.2|6771.1|6768.3|14
1621852080000|2021-05-24 10:28:00|6771.6|6768.8|6771.6|6768.8|6772.1|6769.3|6771.6|6768.8|1
1621852090000|2021-05-24 10:28:10|6771.1|6768.3|6769.6|6766.8|6771.1|6768.3|6768.5|6765.7|23
1621852100000|2021-05-24 10:28:20|||||||||2
1621852110000|2021-05-24 10:28:30|||||||||4
1621852120000|2021-05-24 10:28:40|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6769.1|6766.3|6
1621852130000|2021-05-24 10:28:50|6770.1|6767.3|6770.6|6767.8|6770.6|6767.8|6770.1|6767.3|5
1621852140000|2021-05-24 10:29:00|6770.5|6767.7|6770.1|6767.3|6770.5|6767.7|6770.1|6767.3|8
1621852150000|2021-05-24 10:29:10|6769.2|6766.4|6769.6|6766.8|6769.6|6766.8|6769.1|6766.3|13
1621852160000|2021-05-24 10:29:20|6769.5|6766.7|6769.6|6766.8|6769.6|6766.8|6769.5|6766.7|0
1621852170000|2021-05-24 10:29:30|6770|6767.2|6770|6767.2|6770|6767.2|6770|6767.2|0
1621852180000|2021-05-24 10:29:40|6769.1|6766.3|6768.1|6765.3|6769.1|6766.3|6768.1|6765.3|14
1621852190000|2021-05-24 10:29:50|6767.6|6764.8|6768.1|6765.3|6768.1|6765.3|6767.6|6764.8|1
1621852200000|2021-05-24 10:30:00|6768|6765.2|6768|6765.2|6768.1|6765.3|6768|6765.2|5
1621852210000|2021-05-24 10:30:10|6768.1|6765.3|6768|6765.2|6768.1|6765.3|6768|6765.2|2
1621852220000|2021-05-24 10:30:20|6767.6|6764.8|6767.5|6764.7|6767.6|6764.8|6767.5|6764.7|1
1621852230000|2021-05-24 10:30:30|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|0
1621852250000|2021-05-24 10:30:50|6767|6764.2|6766.5|6763.7|6767.1|6764.3|6766.5|6763.7|9
1621852260000|2021-05-24 10:31:00|6766.6|6763.8|6767|6764.2|6767|6764.2|6766.5|6763.7|3
1621852270000|2021-05-24 10:31:10|6766.5|6763.7|6767.5|6764.7|6768|6765.2|6766.5|6763.7|4
1621852280000|2021-05-24 10:31:20|6767|6764.2|6767|6764.2|6767|6764.2|6767|6764.2|1
1621852290000|2021-05-24 10:31:30|6767.5|6764.7|6767|6764.2|6768|6765.2|6767|6764.2|3
1621852300000|2021-05-24 10:31:40|6767.1|6764.3|6765.1|6762.3|6767.5|6764.7|6764.1|6761.3|11
1621852310000|2021-05-24 10:31:50|6766.1|6763.3|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|23
1621852320000|2021-05-24 10:32:00|6766.1|6763.3|6767.1|6764.3|6767.6|6764.8|6766.1|6763.3|4
1621852330000|2021-05-24 10:32:10|6767.6|6764.8|6766.6|6763.8|6767.6|6764.8|6766.1|6763.3|7
1621852340000|2021-05-24 10:32:20|6766.5|6763.7|6766.5|6763.7|6768.1|6765.3|6766.1|6763.3|35
1621852350000|2021-05-24 10:32:30|6766|6763.2|6765.1|6762.3|6766.1|6763.3|6765|6762.2|1
1621852370000|2021-05-24 10:32:50|6765.6|6762.8|6765|6762.2|6765.6|6762.8|6765|6762.2|22
1621852380000|2021-05-24 10:33:00|6765.5|6762.7|6765|6762.2|6765.5|6762.7|6765|6762.2|5
1621852390000|2021-05-24 10:33:10|6765.9|6763.1|6767.1|6764.3|6767.1|6764.3|6765.5|6762.7|22
1621852400000|2021-05-24 10:33:20|6767|6764.2|6768|6765.2|6768.1|6765.3|6766.5|6763.7|9
1621852410000|2021-05-24 10:33:30|6767.1|6764.3|6767.5|6764.7|6767.5|6764.7|6767|6764.2|1
1621852420000|2021-05-24 10:33:40|6767.1|6764.3|6767|6764.2|6767.1|6764.3|6767|6764.2|1
1621852430000|2021-05-24 10:33:50|6766.6|6763.8|6767.1|6764.3|6767.1|6764.3|6766.6|6763.8|0
1621852440000|2021-05-24 10:34:00|6767|6764.2|6767.1|6764.3|6768|6765.2|6767|6764.2|1
1621852450000|2021-05-24 10:34:10|6767|6764.2|6767.5|6764.7|6767.5|6764.7|6767|6764.2|1
1621852460000|2021-05-24 10:34:20|6767|6764.2|6767|6764.2|6767|6764.2|6767|6764.2|2
1621852480000|2021-05-24 10:34:40|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|6767.5|6764.7|2
1621852500000|2021-05-24 10:35:00|6768|6765.2|6768|6765.2|6768.5|6765.7|6768|6765.2|2
1621852510000|2021-05-24 10:35:10|6767.1|6764.3|6767.5|6764.7|6767.5|6764.7|6767.1|6764.3|4
1621852520000|2021-05-24 10:35:20|6766.2|6763.4|6766|6763.2|6766.5|6763.7|6766|6763.2|1
1621852530000|2021-05-24 10:35:30|6765.1|6762.3|6764|6761.2|6765.1|6762.3|6764|6761.2|12
1621852540000|2021-05-24 10:35:40|||||||||27
1621852550000|2021-05-24 10:35:50|6764.5|6761.7|6765|6762.2|6765|6762.2|6764|6761.2|5
1621852560000|2021-05-24 10:36:00|6765.4|6762.6|6765|6762.2|6765.4|6762.6|6765|6762.2|0
1621852570000|2021-05-24 10:36:10|6765.5|6762.7|6765.5|6762.7|6765.5|6762.7|6765|6762.2|9
1621852580000|2021-05-24 10:36:20|6765|6762.2|6765|6762.2|6765|6762.2|6765|6762.2|0
1621852590000|2021-05-24 10:36:30|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|6764.1|6761.3|3
1621852600000|2021-05-24 10:36:40|6764.5|6761.7|6764.5|6761.7|6764.5|6761.7|6764.5|6761.7|0
1621852610000|2021-05-24 10:36:50|||||||||8
1621852620000|2021-05-24 10:37:00|6765|6762.2|6764.5|6761.7|6765|6762.2|6764.5|6761.7|0
1621852630000|2021-05-24 10:37:10|6764|6761.2|6763|6760.2|6764|6761.2|6762.5|6759.7|16
1621852640000|2021-05-24 10:37:20|6763.1|6760.3|6762.9|6760.1|6763.1|6760.3|6762.9|6760.1|6
1621852650000|2021-05-24 10:37:30|6762|6759.2|6761.6|6758.8|6762|6759.2|6760.1|6757.3|37
1621852660000|2021-05-24 10:37:40|6762|6759.2|6762|6759.2|6762|6759.2|6761.5|6758.7|23
1621852670000|2021-05-24 10:37:50|6762.5|6759.7|6764.6|6761.8|6764.6|6761.8|6762.5|6759.7|214
1621852680000|2021-05-24 10:38:00|6765|6762.2|6765|6762.2|6765|6762.2|6765|6762.2|11
1621852690000|2021-05-24 10:38:10|6764.6|6761.8|6764.1|6761.3|6764.6|6761.8|6764.1|6761.3|17
1621852700000|2021-05-24 10:38:20|6764|6761.2|6764|6761.2|6764.1|6761.3|6763.1|6760.3|1
1621852710000|2021-05-24 10:38:30|6763.6|6760.8|6763|6760.2|6763.6|6760.8|6763|6760.2|1
1621852720000|2021-05-24 10:38:40|6762|6759.2|6762|6759.2|6762.1|6759.3|6762|6759.2|0
1621852730000|2021-05-24 10:38:50|6761.1|6758.3|6762.1|6759.3|6762.1|6759.3|6761.1|6758.3|0
1621852750000|2021-05-24 10:39:10|6762.6|6759.8|6762.5|6759.7|6763|6760.2|6762.5|6759.7|0
1621852760000|2021-05-24 10:39:20|6762.6|6759.8|6762.6|6759.8|6762.6|6759.8|6762.6|6759.8|0
1621852770000|2021-05-24 10:39:30|6763.1|6760.3|6764.5|6761.7|6764.5|6761.7|6763.1|6760.3|2
1621852780000|2021-05-24 10:39:40|6764|6761.2|6764|6761.2|6764.5|6761.7|6764|6761.2|2
1621852800000|2021-05-24 10:40:00|6764.1|6761.3|6764.5|6761.7|6764.5|6761.7|6764.1|6761.3|0
1621852810000|2021-05-24 10:40:10|6765.1|6762.3|6765.5|6762.7|6766.6|6763.8|6765.1|6762.3|6
1621852820000|2021-05-24 10:40:20|6765.6|6762.8|6765|6762.2|6765.6|6762.8|6765|6762.2|1
1621852840000|2021-05-24 10:40:40|6764|6761.2|6764|6761.2|6764|6761.2|6764|6761.2|2
1621852880000|2021-05-24 10:41:20|6763|6760.2|6763.6|6760.8|6763.6|6760.8|6763|6760.2|4
1621852900000|2021-05-24 10:41:40|6764.5|6761.7|6765.6|6762.8|6767|6764.2|6764.5|6761.7|2
1621852910000|2021-05-24 10:41:50|6765.5|6762.7|6765.6|6762.8|6765.6|6762.8|6765.5|6762.7|0
1621852920000|2021-05-24 10:42:00|6766.5|6763.7|6767|6764.2|6767|6764.2|6766.5|6763.7|1
1621852930000|2021-05-24 10:42:10|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|6767.1|6764.3|0
1621852940000|2021-05-24 10:42:20|6767.6|6764.8|6767.5|6764.7|6767.6|6764.8|6767.5|6764.7|0
1621852960000|2021-05-24 10:42:40|6767.1|6764.3|6766.5|6763.7|6767.1|6764.3|6765.1|6762.3|12
1621852970000|2021-05-24 10:42:50|6766|6763.2|6766|6763.2|6766.5|6763.7|6765.6|6762.8|2
1621852980000|2021-05-24 10:43:00|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|6765.1|6762.3|0
1621852990000|2021-05-24 10:43:10|6765|6762.2|6764|6761.2|6765|6762.2|6764|6761.2|1
1621853000000|2021-05-24 10:43:20|6764.1|6761.3|6764|6761.2|6764.1|6761.3|6764|6761.2|0
1621853010000|2021-05-24 10:43:30|6764.1|6761.3|6764.1|6761.3|6764.6|6761.8|6764|6761.2|20
1621853020000|2021-05-24 10:43:40|6764.6|6761.8|6765|6762.2|6765.1|6762.3|6764.6|6761.8|12
1621853030000|2021-05-24 10:43:50|6764.5|6761.7|6764.5|6761.7|6765|6762.2|6764.5|6761.7|16
1621853040000|2021-05-24 10:44:00|6764.1|6761.3|6763|6760.2|6764.1|6761.3|6763|6760.2|3
1621853050000|2021-05-24 10:44:10|6762|6759.2|6761.5|6758.7|6762.1|6759.3|6761.5|6758.7|2
1621853060000|2021-05-24 10:44:20|6761.6|6758.8|6761|6758.2|6762|6759.2|6761|6758.2|2
1621853070000|2021-05-24 10:44:30|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|0
1621853080000|2021-05-24 10:44:40|6761.5|6758.7|6761.5|6758.7|6761.5|6758.7|6761.5|6758.7|2
1621853100000|2021-05-24 10:45:00|6761.6|6758.8|6761|6758.2|6761.6|6758.8|6761|6758.2|2
1621853110000|2021-05-24 10:45:10|6761.1|6758.3|6761|6758.2|6761.1|6758.3|6761|6758.2|1
1621853120000|2021-05-24 10:45:20|||||||||1
1621853130000|2021-05-24 10:45:30|6760.5|6757.7|6761.5|6758.7|6762|6759.2|6760.5|6757.7|29
1621853140000|2021-05-24 10:45:40|6760.6|6757.8|6761.1|6758.3|6761.1|6758.3|6760.5|6757.7|2
1621853160000|2021-05-24 10:46:00|6761.5|6758.7|6762.5|6759.7|6762.5|6759.7|6761.5|6758.7|2
1621853170000|2021-05-24 10:46:10|6762.1|6759.3|6762|6759.2|6762.1|6759.3|6762|6759.2|1
1621853190000|2021-05-24 10:46:30|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|6762.1|6759.3|0
1621853210000|2021-05-24 10:46:50|6763|6760.2|6763|6760.2|6763|6760.2|6763|6760.2|1
1621853220000|2021-05-24 10:47:00|||||||||1
1621853230000|2021-05-24 10:47:10|6763.5|6760.7|6763|6760.2|6763.5|6760.7|6763|6760.2|2
1621853240000|2021-05-24 10:47:20|6762|6759.2|6762|6759.2|6762|6759.2|6762|6759.2|3
1621853250000|2021-05-24 10:47:30|6762.1|6759.3|6762.5|6759.7|6762.5|6759.7|6762.1|6759.3|0
1621853260000|2021-05-24 10:47:40|6762.6|6759.8|6762|6759.2|6763|6760.2|6762|6759.2|6
1621853270000|2021-05-24 10:47:50|6762.5|6759.7|6762.5|6759.7|6762.5|6759.7|6762.5|6759.7|0
1621853280000|2021-05-24 10:48:00|6762.6|6759.8|6762.5|6759.7|6762.6|6759.8|6762.5|6759.7|5
1621853290000|2021-05-24 10:48:10|6762|6759.2|6761|6758.2|6762|6759.2|6761|6758.2|15
1621853300000|2021-05-24 10:48:20|6761.5|6758.7|6761.5|6758.7|6761.5|6758.7|6761.5|6758.7|1
1621853310000|2021-05-24 10:48:30|6761|6758.2|6760|6757.2|6761|6758.2|6760|6757.2|18
1621853320000|2021-05-24 10:48:40|6759.1|6756.3|6758.5|6755.7|6759.5|6756.7|6758.5|6755.7|3
1621853330000|2021-05-24 10:48:50|6758|6755.2|6758|6755.2|6758|6755.2|6758|6755.2|4
1621853340000|2021-05-24 10:49:00|6758.5|6755.7|6759|6756.2|6759|6756.2|6758.5|6755.7|1
1621853350000|2021-05-24 10:49:10|6758.8|6756|6756.5|6753.7|6758.8|6756|6756.5|6753.7|103
1621853360000|2021-05-24 10:49:20|6756|6753.2|6756|6753.2|6756|6753.2|6756|6753.2|4
1621853370000|2021-05-24 10:49:30|6756.5|6753.7|6758.5|6755.7|6758.5|6755.7|6756.5|6753.7|55
1621853380000|2021-05-24 10:49:40|6757.5|6754.7|6758.5|6755.7|6758.5|6755.7|6757.5|6754.7|57
1621853390000|2021-05-24 10:49:50|6757.6|6754.8|6757.9|6755.1|6758.1|6755.3|6757.6|6754.8|31
1621853400000|2021-05-24 10:50:00|6757|6754.2|6756.5|6753.7|6757|6754.2|6755.5|6752.7|8
1621853410000|2021-05-24 10:50:10|6756|6753.2|6754.5|6751.7|6756|6753.2|6754.5|6751.7|6
1621853420000|2021-05-24 10:50:20|6755|6752.2|6755|6752.2|6755|6752.2|6755|6752.2|0
1621853430000|2021-05-24 10:50:30|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|6755.5|6752.7|7
1621853440000|2021-05-24 10:50:40|6756|6753.2|6755.5|6752.7|6756|6753.2|6755.5|6752.7|1
1621853460000|2021-05-24 10:51:00|6756|6753.2|6755|6752.2|6756|6753.2|6755|6752.2|1
1621853470000|2021-05-24 10:51:10|6754.9|6752.1|6752|6749.2|6754.9|6752.1|6751|6748.2|42
1621853480000|2021-05-24 10:51:20|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|6752.5|6749.7|4
1621853490000|2021-05-24 10:51:30|6751|6748.2|6750|6747.2|6751|6748.2|6750|6747.2|42
1621853500000|2021-05-24 10:51:40|6750.9|6748.1|6751|6748.2|6751|6748.2|6750.9|6748.1|13
1621853510000|2021-05-24 10:51:50|6750.5|6747.7|6749.5|6746.7|6750.5|6747.7|6749|6746.2|57
1621853520000|2021-05-24 10:52:00|6749|6746.2|6750|6747.2|6751|6748.2|6749|6746.2|38
1621853530000|2021-05-24 10:52:10|6749.5|6746.7|6751|6748.2|6751|6748.2|6749.5|6746.7|16
1621853540000|2021-05-24 10:52:20|6750.5|6747.7|6751|6748.2|6751|6748.2|6750.5|6747.7|0
1621853550000|2021-05-24 10:52:30|6751.5|6748.7|6752|6749.2|6752|6749.2|6751.5|6748.7|0
1621853560000|2021-05-24 10:52:40|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|6751.5|6748.7|1
1621853570000|2021-05-24 10:52:50|6751|6748.2|6751|6748.2|6751|6748.2|6751|6748.2|2
1621853580000|2021-05-24 10:53:00|||||||||5
1621853590000|2021-05-24 10:53:10|6750.9|6748.1|6750.5|6747.7|6750.9|6748.1|6749.5|6746.7|5
1621853600000|2021-05-24 10:53:20|6751|6748.2|6751|6748.2|6751|6748.2|6750.5|6747.7|3
1621853610000|2021-05-24 10:53:30|6751.5|6748.7|6752|6749.2|6753|6750.2|6751.5|6748.7|4
1621853620000|2021-05-24 10:53:40|6751.5|6748.7|6748.4|6745.6|6751.5|6748.7|6748.4|6745.6|1602
1621853630000|2021-05-24 10:53:50|6748.9|6746.1|6751.4|6748.6|6751.4|6748.6|6748.9|6746.1|16
1621853640000|2021-05-24 10:54:00|6751.5|6748.7|6752|6749.2|6753|6750.2|6751.5|6748.7|7
1621853650000|2021-05-24 10:54:10|6751.4|6748.6|6752|6749.2|6752|6749.2|6751|6748.2|34
1621853660000|2021-05-24 10:54:20|6752.4|6749.6|6751.4|6748.6|6752.4|6749.6|6751.4|6748.6|5
1621853680000|2021-05-24 10:54:40|6750.9|6748.1|6750.4|6747.6|6750.9|6748.1|6750.4|6747.6|279
1621853690000|2021-05-24 10:54:50|6750.9|6748.1|6751.4|6748.6|6751.4|6748.6|6750.9|6748.1|4
1621853700000|2021-05-24 10:55:00|6751|6748.2|6749.4|6746.6|6751|6748.2|6748.9|6746.1|96
1621853710000|2021-05-24 10:55:10|6749|6746.2|6748.9|6746.1|6749.9|6747.1|6748.9|6746.1|12
1621853720000|2021-05-24 10:55:20|6748.4|6745.6|6748.9|6746.1|6748.9|6746.1|6747.9|6745.1|36
1621853730000|2021-05-24 10:55:30|||||||||13
1621853740000|2021-05-24 10:55:40|6749.4|6746.6|6749.4|6746.6|6749.9|6747.1|6749.4|6746.6|28
1621853750000|2021-05-24 10:55:50|6748.9|6746.1|6747.4|6744.6|6748.9|6746.1|6747.4|6744.6|101
1621853760000|2021-05-24 10:56:00|6746.9|6744.1|6746.9|6744.1|6747.9|6745.1|6746.9|6744.1|58
1621853770000|2021-05-24 10:56:10|6747.4|6744.6|6747.9|6745.1|6747.9|6745.1|6747.4|6744.6|0
1621853780000|2021-05-24 10:56:20|||||||||5
1621853790000|2021-05-24 10:56:30|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|0
1621853800000|2021-05-24 10:56:40|6747.9|6745.1|6748.4|6745.6|6748.4|6745.6|6747.9|6745.1|9
1621853810000|2021-05-24 10:56:50|6748.9|6746.1|6747.9|6745.1|6748.9|6746.1|6747.9|6745.1|4
1621853820000|2021-05-24 10:57:00|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6746.9|6744.1|8
1621853830000|2021-05-24 10:57:10|6747|6744.2|6747.9|6745.1|6747.9|6745.1|6747|6744.2|30
1621853840000|2021-05-24 10:57:20|6748|6745.2|6747.9|6745.1|6748|6745.2|6747.9|6745.1|4
1621853850000|2021-05-24 10:57:30|6747.4|6744.6|6746|6743.2|6747.4|6744.6|6745.4|6742.6|185
1621853860000|2021-05-24 10:57:40|6746.4|6743.6|6745.9|6743.1|6746.4|6743.6|6745.9|6743.1|6
1621853870000|2021-05-24 10:57:50|6746|6743.2|6747.4|6744.6|6747.4|6744.6|6746|6743.2|0
1621853880000|2021-05-24 10:58:00|6747.9|6745.1|6746.9|6744.1|6747.9|6745.1|6746.9|6744.1|28
1621853890000|2021-05-24 10:58:10|6747.4|6744.6|6747.4|6744.6|6747.9|6745.1|6747.4|6744.6|3
1621853900000|2021-05-24 10:58:20|6747.5|6744.7|6747.9|6745.1|6747.9|6745.1|6747.5|6744.7|0
1621853910000|2021-05-24 10:58:30|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|0
1621853920000|2021-05-24 10:58:40|6747.4|6744.6|6746|6743.2|6747.4|6744.6|6745.4|6742.6|38
1621853940000|2021-05-24 10:59:00|6746.9|6744.1|6746.9|6744.1|6746.9|6744.1|6746.4|6743.6|6
1621853950000|2021-05-24 10:59:10|6746.4|6743.6|6745.4|6742.6|6746.4|6743.6|6744.9|6742.1|15
1621853960000|2021-05-24 10:59:20|6744.9|6742.1|6744.9|6742.1|6745.4|6742.6|6744.9|6742.1|7
1621853970000|2021-05-24 10:59:30|6744.8|6742|6747|6744.2|6747.9|6745.1|6744.4|6741.6|327
1621853980000|2021-05-24 10:59:40|6747.9|6745.1|6748.9|6746.1|6748.9|6746.1|6747.9|6745.1|2
1621854000000|2021-05-24 11:00:00|6748.4|6745.6|6748.4|6745.6|6748.9|6746.1|6747.9|6745.1|4
1621854010000|2021-05-24 11:00:10|6748.3|6745.5|6747|6744.2|6748.3|6745.5|6746.9|6744.1|8
1621854020000|2021-05-24 11:00:20|6746.9|6744.1|6747|6744.2|6747|6744.2|6746.9|6744.1|3
1621854030000|2021-05-24 11:00:30|6746.9|6744.1|6745.9|6743.1|6746.9|6744.1|6745.9|6743.1|5
1621854040000|2021-05-24 11:00:40|6746.4|6743.6|6745.9|6743.1|6746.4|6743.6|6745.9|6743.1|0
1621854050000|2021-05-24 11:00:50|6745|6742.2|6744.9|6742.1|6745|6742.2|6743.9|6741.1|6
1621854060000|2021-05-24 11:01:00|||||||||1
1621854070000|2021-05-24 11:01:10|||||||||3
1621854080000|2021-05-24 11:01:20|6745.9|6743.1|6746.9|6744.1|6746.9|6744.1|6745.9|6743.1|15
1621854090000|2021-05-24 11:01:30|6746.4|6743.6|6748.9|6746.1|6748.9|6746.1|6746.4|6743.6|1
1621854100000|2021-05-24 11:01:40|6749.4|6746.6|6749.9|6747.1|6749.9|6747.1|6749.4|6746.6|31
1621854110000|2021-05-24 11:01:50|6749.4|6746.6|6748.4|6745.6|6749.4|6746.6|6747.9|6745.1|11
1621854120000|2021-05-24 11:02:00|6748.9|6746.1|6748|6745.2|6748.9|6746.1|6748|6745.2|58
1621854130000|2021-05-24 11:02:10|6747.9|6745.1|6746.9|6744.1|6748.4|6745.6|6746.9|6744.1|6
1621854140000|2021-05-24 11:02:20|6746.4|6743.6|6745.4|6742.6|6746.4|6743.6|6745.4|6742.6|1
1621854150000|2021-05-24 11:02:30|6744.9|6742.1|6745.9|6743.1|6745.9|6743.1|6744.9|6742.1|5
1621854160000|2021-05-24 11:02:40|6746.4|6743.6|6745.9|6743.1|6746.4|6743.6|6745.9|6743.1|9
1621854170000|2021-05-24 11:02:50|6745.4|6742.6|6745.9|6743.1|6745.9|6743.1|6745.4|6742.6|6
1621854180000|2021-05-24 11:03:00|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|0
1621854190000|2021-05-24 11:03:10|6746.9|6744.1|6747.4|6744.6|6747.4|6744.6|6746.9|6744.1|8
1621854200000|2021-05-24 11:03:20|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|42
1621854210000|2021-05-24 11:03:30|6748.4|6745.6|6749.4|6746.6|6749.4|6746.6|6748.4|6745.6|9
1621854220000|2021-05-24 11:03:40|6748.9|6746.1|6747.4|6744.6|6748.9|6746.1|6747.4|6744.6|14
1621854230000|2021-05-24 11:03:50|6747.9|6745.1|6747.4|6744.6|6747.9|6745.1|6747.4|6744.6|2
1621854240000|2021-05-24 11:04:00|6747.9|6745.1|6748.4|6745.6|6748.4|6745.6|6747.9|6745.1|1
1621854250000|2021-05-24 11:04:10|6748.9|6746.1|6747.9|6745.1|6748.9|6746.1|6747.9|6745.1|3
1621854260000|2021-05-24 11:04:20|6746.9|6744.1|6745.9|6743.1|6746.9|6744.1|6745.9|6743.1|31
1621854270000|2021-05-24 11:04:30|6745.4|6742.6|6746|6743.2|6746|6743.2|6745.4|6742.6|2
1621854280000|2021-05-24 11:04:40|6746.9|6744.1|6748.4|6745.6|6748.4|6745.6|6746.9|6744.1|5
1621854290000|2021-05-24 11:04:50|6747|6744.2|6747.9|6745.1|6747.9|6745.1|6747|6744.2|39
1621854300000|2021-05-24 11:05:00|6747.4|6744.6|6748|6745.2|6748|6745.2|6747.4|6744.6|1
1621854310000|2021-05-24 11:05:10|6748.4|6745.6|6747.9|6745.1|6748.8|6746|6747.9|6745.1|14
1621854320000|2021-05-24 11:05:20|6746.9|6744.1|6747.9|6745.1|6747.9|6745.1|6746.9|6744.1|156
1621854330000|2021-05-24 11:05:30|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|6747.4|6744.6|12
1621854340000|2021-05-24 11:05:40|6747|6744.2|6746.9|6744.1|6747|6744.2|6746.9|6744.1|7
1621854350000|2021-05-24 11:05:50|6747.3|6744.5|6746.9|6744.1|6747.4|6744.6|6746.9|6744.1|26
1621854360000|2021-05-24 11:06:00|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|6746.4|6743.6|2
1621854370000|2021-05-24 11:06:10|6745.9|6743.1|6743.9|6741.1|6745.9|6743.1|6741.9|6739.1|56
1621854380000|2021-05-24 11:06:20|6743.4|6740.6|6747.4|6744.6|6748.9|6746.1|6743.4|6740.6|93
1621854390000|2021-05-24 11:06:30|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.4|6744.6|1
1621854400000|2021-05-24 11:06:40|6748|6745.2|6748.9|6746.1|6748.9|6746.1|6748|6745.2|2
1621854410000|2021-05-24 11:06:50|6748.4|6745.6|6747.4|6744.6|6748.4|6745.6|6747.4|6744.6|7
1621854430000|2021-05-24 11:07:10|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.4|6744.6|25
1621854440000|2021-05-24 11:07:20|6748.4|6745.6|6748|6745.2|6748.4|6745.6|6747.9|6745.1|14
1621854450000|2021-05-24 11:07:30|6748.9|6746.1|6748.4|6745.6|6748.9|6746.1|6748.4|6745.6|3
1621854460000|2021-05-24 11:07:40|6748.9|6746.1|6749.4|6746.6|6749.9|6747.1|6748.9|6746.1|11
1621854490000|2021-05-24 11:08:10|6749|6746.2|6750.4|6747.6|6750.9|6748.1|6749|6746.2|6
1621854500000|2021-05-24 11:08:20|6750|6747.2|6749|6746.2|6750|6747.2|6748.4|6745.6|17
1621854510000|2021-05-24 11:08:30|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|5
1621854520000|2021-05-24 11:08:40|6748.4|6745.6|6747.9|6745.1|6748.4|6745.6|6747.9|6745.1|11
1621854530000|2021-05-24 11:08:50|6747|6744.2|6748.9|6746.1|6748.9|6746.1|6746.4|6743.6|35
1621854540000|2021-05-24 11:09:00|||||||||1
1621854550000|2021-05-24 11:09:10|6747|6744.2|6747|6744.2|6747|6744.2|6746.9|6744.1|7
1621854560000|2021-05-24 11:09:20|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|6747.9|6745.1|2
1621854570000|2021-05-24 11:09:30|6747.4|6744.6|6744.9|6742.1|6747.4|6744.6|6744.9|6742.1|11
1621854580000|2021-05-24 11:09:40|6745.4|6742.6|6744.9|6742.1|6745.4|6742.6|6744.9|6742.1|0
1621854590000|2021-05-24 11:09:50|6745.4|6742.6|6744.4|6741.6|6745.4|6742.6|6743.9|6741.1|5
1621854600000|2021-05-24 11:10:00|6744.9|6742.1|6742.9|6740.1|6744.9|6742.1|6742.9|6740.1|40
1621854610000|2021-05-24 11:10:10|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.4|6738.6|12
1621854620000|2021-05-24 11:10:20|6740.9|6738.1|6743.4|6740.6|6743.4|6740.6|6740.9|6738.1|33
1621854630000|2021-05-24 11:10:30|6743.9|6741.1|6744.4|6741.6|6744.4|6741.6|6743.9|6741.1|1
1621854640000|2021-05-24 11:10:40|6744.9|6742.1|6746.9|6744.1|6746.9|6744.1|6744.9|6742.1|2
1621854650000|2021-05-24 11:10:50|6747.4|6744.6|6748.9|6746.1|6749.4|6746.6|6747.4|6744.6|8
1621854660000|2021-05-24 11:11:00|6748.4|6745.6|6749.4|6746.6|6749.9|6747.1|6748.4|6745.6|33
1621854670000|2021-05-24 11:11:10|6749.9|6747.1|6749.4|6746.6|6750.4|6747.6|6749.4|6746.6|6
1621854680000|2021-05-24 11:11:20|6749|6746.2|6748|6745.2|6749|6746.2|6748|6745.2|10
1621854690000|2021-05-24 11:11:30|6748.5|6745.7|6749.9|6747.1|6750|6747.2|6748.5|6745.7|1
1621854700000|2021-05-24 11:11:40|6749.4|6746.6|6748.4|6745.6|6749.4|6746.6|6748.4|6745.6|1
1621854710000|2021-05-24 11:11:50|6748.5|6745.7|6748.4|6745.6|6749|6746.2|6748.4|6745.6|3
1621854720000|2021-05-24 11:12:00|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|2
1621854730000|2021-05-24 11:12:10|6748.5|6745.7|6748.4|6745.6|6748.9|6746.1|6748.4|6745.6|2
1621854780000|2021-05-24 11:13:00|6749.1|6746.3|6749.9|6747.1|6749.9|6747.1|6749.1|6746.3|9
1621854790000|2021-05-24 11:13:10|6750|6747.2|6750.5|6747.7|6750.5|6747.7|6750|6747.2|4
1621854800000|2021-05-24 11:13:20|6751|6748.2|6750.9|6748.1|6751|6748.2|6750|6747.2|6
1621854810000|2021-05-24 11:13:30|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|3
1621854820000|2021-05-24 11:13:40|6749.9|6747.1|6749|6746.2|6749.9|6747.1|6748.4|6745.6|3
1621854830000|2021-05-24 11:13:50|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|0
1621854840000|2021-05-24 11:14:00|||||||||1
1621854860000|2021-05-24 11:14:20|6749|6746.2|6749.9|6747.1|6749.9|6747.1|6749|6746.2|2
1621854870000|2021-05-24 11:14:30|6748.9|6746.1|6749.9|6747.1|6749.9|6747.1|6748.9|6746.1|53
1621854880000|2021-05-24 11:14:40|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|5
1621854890000|2021-05-24 11:14:50|6749.4|6746.6|6749.9|6747.1|6749.9|6747.1|6749.4|6746.6|1
1621854900000|2021-05-24 11:15:00|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|6749.4|6746.6|1
1621854910000|2021-05-24 11:15:10|6749.9|6747.1|6750.4|6747.6|6750.4|6747.6|6749.9|6747.1|1
1621854920000|2021-05-24 11:15:20|6750|6747.2|6750|6747.2|6750|6747.2|6749.9|6747.1|8
1621854930000|2021-05-24 11:15:30|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|6750.4|6747.6|1
1621854940000|2021-05-24 11:15:40|6751.8|6749|6750.5|6747.7|6751.9|6749.1|6750.5|6747.7|8
1621854950000|2021-05-24 11:15:50|6751|6748.2|6750.9|6748.1|6751|6748.2|6750.9|6748.1|0
1621854960000|2021-05-24 11:16:00|6750.4|6747.6|6749.4|6746.6|6750.4|6747.6|6748.9|6746.1|9
1621854970000|2021-05-24 11:16:10|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|2
1621854980000|2021-05-24 11:16:20|6749.9|6747.1|6750.4|6747.6|6750.4|6747.6|6749.9|6747.1|9
1621854990000|2021-05-24 11:16:30|6750.9|6748.1|6750.4|6747.6|6750.9|6748.1|6750.4|6747.6|15
1621855000000|2021-05-24 11:16:40|6749.9|6747.1|6750|6747.2|6750|6747.2|6749.9|6747.1|1
1621855010000|2021-05-24 11:16:50|6750.9|6748.1|6751.9|6749.1|6751.9|6749.1|6750.9|6748.1|0
1621855020000|2021-05-24 11:17:00|6751.4|6748.6|6745.9|6743.1|6751.4|6748.6|6744.9|6742.1|2340
1621855030000|2021-05-24 11:17:10|6745.4|6742.6|6745.3|6742.5|6745.9|6743.1|6745.3|6742.5|3
1621855040000|2021-05-24 11:17:20|6744.9|6742.1|6746.9|6744.1|6746.9|6744.1|6744.9|6742.1|1
1621855050000|2021-05-24 11:17:30|6747.4|6744.6|6747.9|6745.1|6748.9|6746.1|6746.9|6744.1|29
1621855060000|2021-05-24 11:17:40|6748|6745.2|6748|6745.2|6748|6745.2|6748|6745.2|1
1621855070000|2021-05-24 11:17:50|6747.9|6745.1|6748.9|6746.1|6748.9|6746.1|6747.9|6745.1|3
1621855080000|2021-05-24 11:18:00|6747.4|6744.6|6748.9|6746.1|6748.9|6746.1|6747.4|6744.6|5
1621855090000|2021-05-24 11:18:10|||||||||2
1621855100000|2021-05-24 11:18:20|6748.4|6745.6|6747.9|6745.1|6748.4|6745.6|6747.4|6744.6|2
1621855110000|2021-05-24 11:18:30|6748.9|6746.1|6747.9|6745.1|6748.9|6746.1|6747.9|6745.1|453
1621855120000|2021-05-24 11:18:40|6748.3|6745.5|6749.3|6746.5|6749.3|6746.5|6747.9|6745.1|22
1621855130000|2021-05-24 11:18:50|6748.8|6746|6748.4|6745.6|6748.8|6746|6748.4|6745.6|0
1621855140000|2021-05-24 11:19:00|6748.3|6745.5|6747.3|6744.5|6748.3|6745.5|6747.3|6744.5|0
1621855150000|2021-05-24 11:19:10|6747.8|6745|6748.3|6745.5|6748.3|6745.5|6747.8|6745|2
1621855160000|2021-05-24 11:19:20|6748|6745.2|6748.8|6746|6748.9|6746.1|6748|6745.2|0
1621855170000|2021-05-24 11:19:30|6748.9|6746.1|6749.4|6746.6|6749.4|6746.6|6748.3|6745.5|23
1621855180000|2021-05-24 11:19:40|6749.3|6746.5|6748.9|6746.1|6749.3|6746.5|6748.9|6746.1|0
1621855200000|2021-05-24 11:20:00|6749.4|6746.6|6747.4|6744.6|6749.4|6746.6|6747.4|6744.6|6
1621855210000|2021-05-24 11:20:10|6747.8|6745|6747.9|6745.1|6747.9|6745.1|6747.8|6745|1
1621855220000|2021-05-24 11:20:20|6747.8|6745|6747.3|6744.5|6747.8|6745|6747.3|6744.5|10
1621855230000|2021-05-24 11:20:30|6746.8|6744|6746.8|6744|6746.8|6744|6746.8|6744|0
1621855240000|2021-05-24 11:20:40|6745.3|6742.5|6742.8|6740|6745.3|6742.5|6742.8|6740|536
1621855250000|2021-05-24 11:20:50|6742.3|6739.5|6741.8|6739|6742.3|6739.5|6741.8|6739|1
1621855260000|2021-05-24 11:21:00|6741.9|6739.1|6740.8|6738|6742.8|6740|6739.4|6736.6|88
1621855270000|2021-05-24 11:21:10|6740.9|6738.1|6741.9|6739.1|6741.9|6739.1|6740.9|6738.1|1
1621855280000|2021-05-24 11:21:20|6742.3|6739.5|6743.3|6740.5|6743.3|6740.5|6742.3|6739.5|5
1621855290000|2021-05-24 11:21:30|6743.8|6741|6742.8|6740|6743.9|6741.1|6742.8|6740|18
1621855300000|2021-05-24 11:21:40|6743.3|6740.5|6742.3|6739.5|6743.3|6740.5|6742|6739.2|39
1621855310000|2021-05-24 11:21:50|6741.8|6739|6741.8|6739|6741.8|6739|6741.8|6739|2
1621855320000|2021-05-24 11:22:00|6741.3|6738.5|6740.3|6737.5|6741.3|6738.5|6740.3|6737.5|1
1621855330000|2021-05-24 11:22:10|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.8|6737|3
1621855350000|2021-05-24 11:22:30|6740.3|6737.5|6740.4|6737.6|6740.4|6737.6|6738.9|6736.1|1
1621855360000|2021-05-24 11:22:40|6740.8|6738|6740.3|6737.5|6740.8|6738|6740.3|6737.5|0
1621855370000|2021-05-24 11:22:50|6739.9|6737.1|6740.4|6737.6|6740.9|6738.1|6738.9|6736.1|27
1621855380000|2021-05-24 11:23:00|6740.8|6738|6741.4|6738.6|6741.4|6738.6|6740.8|6738|1
1621855390000|2021-05-24 11:23:10|6741.9|6739.1|6743.4|6740.6|6744|6741.2|6741.9|6739.1|247
1621855400000|2021-05-24 11:23:20|6743|6740.2|6741.9|6739.1|6743|6740.2|6741.9|6739.1|5
1621855410000|2021-05-24 11:23:30|6742.4|6739.6|6742.8|6740|6742.9|6740.1|6742.4|6739.6|2
1621855420000|2021-05-24 11:23:40|6741.9|6739.1|6742.8|6740|6742.8|6740|6741.9|6739.1|8
1621855430000|2021-05-24 11:23:50|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|0
1621855440000|2021-05-24 11:24:00|6742.4|6739.6|6742.4|6739.6|6742.4|6739.6|6742.4|6739.6|0
1621855450000|2021-05-24 11:24:10|6742.8|6740|6742.8|6740|6742.8|6740|6742.8|6740|0
1621855460000|2021-05-24 11:24:20|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.8|6739|1
1621855470000|2021-05-24 11:24:30|6741.8|6739|6741.9|6739.1|6741.9|6739.1|6741.8|6739|0
1621855480000|2021-05-24 11:24:40|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|0
1621855490000|2021-05-24 11:24:50|6743.4|6740.6|6743.9|6741.1|6744.8|6742|6743.4|6740.6|7
1621855500000|2021-05-24 11:25:00|6743.8|6741|6746.3|6743.5|6746.3|6743.5|6743.4|6740.6|9
1621855510000|2021-05-24 11:25:10|6745.8|6743|6744.9|6742.1|6745.8|6743|6744.9|6742.1|4
1621855520000|2021-05-24 11:25:20|||||||||6
1621855530000|2021-05-24 11:25:30|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|11
1621855540000|2021-05-24 11:25:40|6746.3|6743.5|6746.3|6743.5|6746.3|6743.5|6746.3|6743.5|0
1621855550000|2021-05-24 11:25:50|6745.9|6743.1|6746.3|6743.5|6746.4|6743.6|6745.8|6743|9
1621855560000|2021-05-24 11:26:00|6745.9|6743.1|6745.3|6742.5|6745.9|6743.1|6745.3|6742.5|1
1621855580000|2021-05-24 11:26:20|6744.9|6742.1|6744.9|6742.1|6744.9|6742.1|6744.9|6742.1|4
1621855590000|2021-05-24 11:26:30|6745.3|6742.5|6745.3|6742.5|6745.9|6743.1|6745.3|6742.5|6
1621855600000|2021-05-24 11:26:40|6744.9|6742.1|6745.3|6742.5|6745.3|6742.5|6744.9|6742.1|6
1621855610000|2021-05-24 11:26:50|6744.9|6742.1|6745.3|6742.5|6745.8|6743|6744.8|6742|7
1621855620000|2021-05-24 11:27:00|6744.9|6742.1|6743.3|6740.5|6744.9|6742.1|6742.8|6740|11
1621855640000|2021-05-24 11:27:20|6743.4|6740.6|6743.8|6741|6743.9|6741.1|6743.4|6740.6|20
1621855650000|2021-05-24 11:27:30|6742.9|6740.1|6741.9|6739.1|6742.9|6740.1|6741.8|6739|1
1621855660000|2021-05-24 11:27:40|6742.3|6739.5|6741.8|6739|6742.3|6739.5|6741.8|6739|0
1621855680000|2021-05-24 11:28:00|6741.3|6738.5|6741.9|6739.1|6742.3|6739.5|6741.3|6738.5|2
1621855690000|2021-05-24 11:28:10|6742.3|6739.5|6741.9|6739.1|6742.3|6739.5|6741.8|6739|0
1621855700000|2021-05-24 11:28:20|6742.3|6739.5|6742.8|6740|6742.8|6740|6741.8|6739|0
1621855710000|2021-05-24 11:28:30|6742.3|6739.5|6741.8|6739|6742.3|6739.5|6741.8|6739|0
1621855730000|2021-05-24 11:28:50|6740.9|6738.1|6740.3|6737.5|6740.9|6738.1|6740.3|6737.5|2
1621855740000|2021-05-24 11:29:00|6739.9|6737.1|6739.8|6737|6739.9|6737.1|6738.9|6736.1|1
1621855750000|2021-05-24 11:29:10|6739.3|6736.5|6739.4|6736.6|6739.4|6736.6|6739.3|6736.5|0
1621855760000|2021-05-24 11:29:20|6739.3|6736.5|6739.4|6736.6|6739.4|6736.6|6739.3|6736.5|0
1621855770000|2021-05-24 11:29:30|6739.8|6737|6739.3|6736.5|6739.8|6737|6738.9|6736.1|2
1621855780000|2021-05-24 11:29:40|6738.8|6736|6735.8|6733|6738.9|6736.1|6733.8|6731|273
1621855790000|2021-05-24 11:29:50|6735.3|6732.5|6734.8|6732|6735.8|6733|6734.8|6732|20
1621855800000|2021-05-24 11:30:00|6734.3|6731.5|6734.9|6732.1|6735.9|6733.1|6734.3|6731.5|11
1621855810000|2021-05-24 11:30:10|6734.8|6732|6733.8|6731|6734.8|6732|6733.8|6731|9
1621855820000|2021-05-24 11:30:20|6733.3|6730.5|6732.8|6730|6733.3|6730.5|6731.8|6729|24
1621855830000|2021-05-24 11:30:30|6733.8|6731|6733.9|6731.1|6735.3|6732.5|6733.8|6731|18
1621855840000|2021-05-24 11:30:40|6733.8|6731|6732.9|6730.1|6733.8|6731|6732.8|6730|5
1621855850000|2021-05-24 11:30:50|6733.8|6731|6732.9|6730.1|6733.8|6731|6732.8|6730|7
1621855860000|2021-05-24 11:31:00|6733.3|6730.5|6734.3|6731.5|6735.3|6732.5|6733.3|6730.5|38
1621855870000|2021-05-24 11:31:10|6733.9|6731.1|6735.3|6732.5|6735.3|6732.5|6733.8|6731|8
1621855880000|2021-05-24 11:31:20|6735.8|6733|6735.8|6733|6735.8|6733|6735.8|6733|4
1621855890000|2021-05-24 11:31:30|6735.3|6732.5|6733.8|6731|6735.8|6733|6733.3|6730.5|4
1621855900000|2021-05-24 11:31:40|6733.3|6730.5|6732.8|6730|6733.3|6730.5|6732.8|6730|1
1621855910000|2021-05-24 11:31:50|||||||||5
1621855920000|2021-05-24 11:32:00|6732.7|6729.9|6731.3|6728.5|6732.7|6729.9|6731.3|6728.5|13
1621855930000|2021-05-24 11:32:10|6731.8|6729|6731.8|6729|6731.8|6729|6731.8|6729|7
1621855940000|2021-05-24 11:32:20|6731.3|6728.5|6732.8|6730|6732.8|6730|6731.3|6728.5|4
1621855950000|2021-05-24 11:32:30|6733.8|6731|6733.9|6731.1|6733.9|6731.1|6733.3|6730.5|4
1621855960000|2021-05-24 11:32:40|6734.3|6731.5|6734.3|6731.5|6734.3|6731.5|6733.8|6731|4
1621855970000|2021-05-24 11:32:50|6733.8|6731|6733.8|6731|6733.8|6731|6733.8|6731|2
1621855980000|2021-05-24 11:33:00|6733.3|6730.5|6734.3|6731.5|6734.3|6731.5|6733.3|6730.5|4
1621855990000|2021-05-24 11:33:10|6733.9|6731.1|6733.3|6730.5|6733.9|6731.1|6733.3|6730.5|1
1621856000000|2021-05-24 11:33:20|6733.4|6730.6|6734.3|6731.5|6734.3|6731.5|6733.3|6730.5|3
1621856010000|2021-05-24 11:33:30|6733.9|6731.1|6734.3|6731.5|6734.3|6731.5|6733.8|6731|0
1621856020000|2021-05-24 11:33:40|6733.8|6731|6733.3|6730.5|6733.8|6731|6733.3|6730.5|26
1621856030000|2021-05-24 11:33:50|6732.3|6729.5|6732.3|6729.5|6732.4|6729.6|6729.9|6727.1|16
1621856040000|2021-05-24 11:34:00|6732.4|6729.6|6731.3|6728.5|6732.4|6729.6|6730.8|6728|21
1621856050000|2021-05-24 11:34:10|6731.4|6728.6|6731.3|6728.5|6731.9|6729.1|6731.3|6728.5|5
1621856060000|2021-05-24 11:34:20|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|5
1621856070000|2021-05-24 11:34:30|6731.3|6728.5|6732.9|6730.1|6733.3|6730.5|6731.3|6728.5|33
1621856080000|2021-05-24 11:34:40|6733.3|6730.5|6733.8|6731|6733.8|6731|6733.3|6730.5|37
1621856090000|2021-05-24 11:34:50|6734.2|6731.4|6734.3|6731.5|6734.3|6731.5|6733.8|6731|3
1621856100000|2021-05-24 11:35:00|6733.8|6731|6733.8|6731|6733.8|6731|6733.8|6731|2
1621856110000|2021-05-24 11:35:10|6733.7|6730.9|6732.8|6730|6733.7|6730.9|6731.3|6728.5|7
1621856120000|2021-05-24 11:35:20|6731|6728.2|6733.4|6730.6|6733.4|6730.6|6731|6728.2|84
1621856130000|2021-05-24 11:35:30|6733.3|6730.5|6733.3|6730.5|6733.3|6730.5|6733.3|6730.5|0
1621856140000|2021-05-24 11:35:40|6732.8|6730|6732.9|6730.1|6732.9|6730.1|6732.4|6729.6|4
1621856160000|2021-05-24 11:36:00|6731.9|6729.1|6731.4|6728.6|6731.9|6729.1|6730.9|6728.1|5
1621856170000|2021-05-24 11:36:10|6731.3|6728.5|6730.9|6728.1|6731.4|6728.6|6730.9|6728.1|2
1621856180000|2021-05-24 11:36:20|6731.4|6728.6|6730.4|6727.6|6731.4|6728.6|6729.3|6726.5|34
1621856190000|2021-05-24 11:36:30|6731.3|6728.5|6732.9|6730.1|6732.9|6730.1|6730.4|6727.6|40
1621856200000|2021-05-24 11:36:40|6732.4|6729.6|6732.9|6730.1|6733.4|6730.6|6732.3|6729.5|8
1621856210000|2021-05-24 11:36:50|6732.4|6729.6|6731.3|6728.5|6732.4|6729.6|6731.3|6728.5|4
1621856220000|2021-05-24 11:37:00|6731.4|6728.6|6730.9|6728.1|6731.4|6728.6|6730.4|6727.6|2
1621856230000|2021-05-24 11:37:10|6731.3|6728.5|6730.9|6728.1|6731.3|6728.5|6730.3|6727.5|25
1621856240000|2021-05-24 11:37:20|6731.3|6728.5|6730.8|6728|6731.3|6728.5|6730.3|6727.5|2
1621856250000|2021-05-24 11:37:30|6729.9|6727.1|6730.9|6728.1|6730.9|6728.1|6729.8|6727|10
1621856260000|2021-05-24 11:37:40|6730.4|6727.6|6728.9|6726.1|6730.4|6727.6|6728.9|6726.1|70
1621856280000|2021-05-24 11:38:00|6729.3|6726.5|6729.8|6727|6729.8|6727|6729.3|6726.5|2
1621856290000|2021-05-24 11:38:10|6729.9|6727.1|6730.9|6728.1|6730.9|6728.1|6729.8|6727|2
1621856300000|2021-05-24 11:38:20|6730.8|6728|6730.3|6727.5|6730.9|6728.1|6730.3|6727.5|0
1621856310000|2021-05-24 11:38:30|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|6
1621856330000|2021-05-24 11:38:50|6730.8|6728|6730.8|6728|6730.9|6728.1|6730.8|6728|2
1621856340000|2021-05-24 11:39:00|6730.3|6727.5|6730.8|6728|6730.8|6728|6730.3|6727.5|2
1621856350000|2021-05-24 11:39:10|6729.9|6727.1|6731.8|6729|6731.9|6729.1|6729.9|6727.1|6
1621856360000|2021-05-24 11:39:20|6730.9|6728.1|6730.3|6727.5|6730.9|6728.1|6730.3|6727.5|1
1621856380000|2021-05-24 11:39:40|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|6729.3|6726.5|1
1621856390000|2021-05-24 11:39:50|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|2
1621856400000|2021-05-24 11:40:00|6730.9|6728.1|6729.3|6726.5|6730.9|6728.1|6729.3|6726.5|5
1621856410000|2021-05-24 11:40:10|6729.4|6726.6|6730.4|6727.6|6730.4|6727.6|6729.4|6726.6|0
1621856420000|2021-05-24 11:40:20|6730.9|6728.1|6732.8|6730|6733.9|6731.1|6730.9|6728.1|27
1621856430000|2021-05-24 11:40:30|6731.9|6729.1|6729.4|6726.6|6732.3|6729.5|6729.3|6726.5|10
1621856440000|2021-05-24 11:40:40|6729.3|6726.5|6730.4|6727.6|6730.4|6727.6|6729.3|6726.5|12
1621856450000|2021-05-24 11:40:50|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|6729.9|6727.1|0
1621856460000|2021-05-24 11:41:00|||||||||3
1621856470000|2021-05-24 11:41:10|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|6730.4|6727.6|2
1621856480000|2021-05-24 11:41:20|6729.9|6727.1|6730.4|6727.6|6730.4|6727.6|6729.9|6727.1|6
1621856490000|2021-05-24 11:41:30|6730.9|6728.1|6730.9|6728.1|6731.4|6728.6|6730.9|6728.1|0
1621856500000|2021-05-24 11:41:40|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|6731.4|6728.6|1
1621856510000|2021-05-24 11:41:50|6731.3|6728.5|6730.9|6728.1|6731.3|6728.5|6730.9|6728.1|1
1621856520000|2021-05-24 11:42:00|6731.4|6728.6|6730.4|6727.6|6731.4|6728.6|6729.4|6726.6|9
1621856530000|2021-05-24 11:42:10|6730.3|6727.5|6731.4|6728.6|6731.4|6728.6|6730.3|6727.5|7
1621856540000|2021-05-24 11:42:20|6731.9|6729.1|6731.4|6728.6|6731.9|6729.1|6730.9|6728.1|11
1621856550000|2021-05-24 11:42:30|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|6731.9|6729.1|0
1621856560000|2021-05-24 11:42:40|6732.4|6729.6|6732.9|6730.1|6732.9|6730.1|6731.9|6729.1|3
1621856570000|2021-05-24 11:42:50|6733.4|6730.6|6733.9|6731.1|6733.9|6731.1|6733.4|6730.6|1
1621856580000|2021-05-24 11:43:00|6734.3|6731.5|6735.4|6732.6|6735.4|6732.6|6734.3|6731.5|7
1621856590000|2021-05-24 11:43:10|6735.9|6733.1|6734.9|6732.1|6736.8|6734|6734.8|6732|28
1621856610000|2021-05-24 11:43:30|6735.3|6732.5|6735.4|6732.6|6735.9|6733.1|6735.3|6732.5|4
1621856620000|2021-05-24 11:43:40|6735.8|6733|6735.9|6733.1|6735.9|6733.1|6735.8|6733|1
1621856630000|2021-05-24 11:43:50|6735.8|6733|6733.9|6731.1|6735.8|6733|6733.9|6731.1|14
1621856640000|2021-05-24 11:44:00|6734.4|6731.6|6734.3|6731.5|6734.8|6732|6734.3|6731.5|1
1621856650000|2021-05-24 11:44:10|6733.8|6731|6732.9|6730.1|6733.8|6731|6732.3|6729.5|11
1621856660000|2021-05-24 11:44:20|6733.3|6730.5|6733.8|6731|6733.8|6731|6733.3|6730.5|1
1621856670000|2021-05-24 11:44:30|6733.4|6730.6|6733.3|6730.5|6733.4|6730.6|6733.3|6730.5|0
1621856680000|2021-05-24 11:44:40|6732.9|6730.1|6732.8|6730|6732.9|6730.1|6732.8|6730|2
1621856690000|2021-05-24 11:44:50|6733.3|6730.5|6732.3|6729.5|6733.3|6730.5|6732.3|6729.5|0
1621856700000|2021-05-24 11:45:00|6732.8|6730|6732.3|6729.5|6732.8|6730|6732.3|6729.5|10
1621856710000|2021-05-24 11:45:10|6732.8|6730|6731.8|6729|6732.8|6730|6731.8|6729|2
1621856720000|2021-05-24 11:45:20|||||||||2
1621856730000|2021-05-24 11:45:30|6731.9|6729.1|6733.3|6730.5|6733.9|6731.1|6731.9|6729.1|8
1621856740000|2021-05-24 11:45:40|6732.9|6730.1|6732.9|6730.1|6732.9|6730.1|6732.3|6729.5|1
1621856750000|2021-05-24 11:45:50|||||||||5
1621856770000|2021-05-24 11:46:10|6733.4|6730.6|6732.9|6730.1|6733.4|6730.6|6732.9|6730.1|1
1621856800000|2021-05-24 11:46:40|6732.4|6729.6|6732.4|6729.6|6732.9|6730.1|6731.9|6729.1|7
1621856810000|2021-05-24 11:46:50|6733.8|6731|6733.9|6731.1|6733.9|6731.1|6733.8|6731|5
1621856820000|2021-05-24 11:47:00|||||||||20
1621856830000|2021-05-24 11:47:10|||||||||28
1621856840000|2021-05-24 11:47:20|6735.4|6732.6|6734.9|6732.1|6735.9|6733.1|6734.8|6732|29
1621856850000|2021-05-24 11:47:30|6735.4|6732.6|6735.8|6733|6735.9|6733.1|6735.4|6732.6|6
1621856860000|2021-05-24 11:47:40|6735.9|6733.1|6735.9|6733.1|6736.3|6733.5|6735.8|6733|38
1621856870000|2021-05-24 11:47:50|6736.8|6734|6737.8|6735|6738.4|6735.6|6736.8|6734|14
1621856880000|2021-05-24 11:48:00|6737.9|6735.1|6738.3|6735.5|6738.8|6736|6737.9|6735.1|3
1621856890000|2021-05-24 11:48:10|6738.8|6736|6739.4|6736.6|6739.4|6736.6|6738.8|6736|2
1621856900000|2021-05-24 11:48:20|6739.3|6736.5|6738.8|6736|6739.4|6736.6|6738.8|6736|5
1621856910000|2021-05-24 11:48:30|6738.3|6735.5|6738.8|6736|6738.8|6736|6738.3|6735.5|1
1621856920000|2021-05-24 11:48:40|6738.3|6735.5|6739.9|6737.1|6739.9|6737.1|6738.3|6735.5|26
1621856930000|2021-05-24 11:48:50|6739.8|6737|6739.4|6736.6|6739.9|6737.1|6739.3|6736.5|19
1621856950000|2021-05-24 11:49:10|6739.3|6736.5|6738.9|6736.1|6739.3|6736.5|6738.4|6735.6|1
1621856960000|2021-05-24 11:49:20|6739.8|6737|6740.3|6737.5|6740.9|6738.1|6739.4|6736.6|14
1621856970000|2021-05-24 11:49:30|6739.8|6737|6739.8|6737|6739.8|6737|6739.8|6737|0
1621856980000|2021-05-24 11:49:40|6739.9|6737.1|6741.3|6738.5|6741.4|6738.6|6739.9|6737.1|8
1621856990000|2021-05-24 11:49:50|6741.8|6739|6750|6747.2|6750.9|6748.1|6741.8|6739|182
1621857000000|2021-05-24 11:50:00|6749.9|6747.1|6748|6745.2|6749.9|6747.1|6747.9|6745.1|16
1621857010000|2021-05-24 11:50:10|6747.9|6745.1|6748|6745.2|6748|6745.2|6747.4|6744.6|5
1621857020000|2021-05-24 11:50:20|6748.4|6745.6|6751.9|6749.1|6751.9|6749.1|6748.4|6745.6|33
1621857030000|2021-05-24 11:50:30|6752|6749.2|6752.4|6749.6|6752.4|6749.6|6752|6749.2|3
1621857040000|2021-05-24 11:50:40|6753.4|6750.6|6755.4|6752.6|6755.5|6752.7|6752.4|6749.6|16
1621857050000|2021-05-24 11:50:50|6755|6752.2|6755.4|6752.6|6755.5|6752.7|6753.9|6751.1|45
1621857060000|2021-05-24 11:51:00|6755|6752.2|6753.5|6750.7|6755|6752.2|6753.4|6750.6|42
1621857070000|2021-05-24 11:51:10|6753.4|6750.6|6754.4|6751.6|6754.4|6751.6|6753.4|6750.6|40
1621857080000|2021-05-24 11:51:20|6755.4|6752.6|6754.9|6752.1|6755.4|6752.6|6754.9|6752.1|5
1621857090000|2021-05-24 11:51:30|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|6754.4|6751.6|3
1621857100000|2021-05-24 11:51:40|6753.9|6751.1|6754.4|6751.6|6754.4|6751.6|6753.4|6750.6|30
1621857110000|2021-05-24 11:51:50|6755|6752.2|6755.4|6752.6|6755.9|6753.1|6755|6752.2|3
1621857120000|2021-05-24 11:52:00|6755.9|6753.1|6756.9|6754.1|6757|6754.2|6755.9|6753.1|20
1621857130000|2021-05-24 11:52:10|6755.9|6753.1|6756|6753.2|6757.3|6754.5|6754.9|6752.1|57
1621857140000|2021-05-24 11:52:20|6756.9|6754.1|6756.4|6753.6|6756.9|6754.1|6756.4|6753.6|1
1621857150000|2021-05-24 11:52:30|6755.8|6753|6754.4|6751.6|6755.8|6753|6753.9|6751.1|11
1621857160000|2021-05-24 11:52:40|6754|6751.2|6753.9|6751.1|6754|6751.2|6753.9|6751.1|2
1621857170000|2021-05-24 11:52:50|6753.4|6750.6|6751.9|6749.1|6753.4|6750.6|6751.9|6749.1|18
1621857180000|2021-05-24 11:53:00|6750.4|6747.6|6749.4|6746.6|6750.5|6747.7|6749.4|6746.6|15
1621857190000|2021-05-24 11:53:10|6749|6746.2|6747.4|6744.6|6749.4|6746.6|6747.4|6744.6|4
1621857200000|2021-05-24 11:53:20|6746.9|6744.1|6747.4|6744.6|6747.4|6744.6|6746.9|6744.1|0
1621857210000|2021-05-24 11:53:30|6746.9|6744.1|6745.9|6743.1|6746.9|6744.1|6745.9|6743.1|4
1621857220000|2021-05-24 11:53:40|6745.3|6742.5|6743.9|6741.1|6745.4|6742.6|6743.9|6741.1|6
1621857230000|2021-05-24 11:53:50|6744.4|6741.6|6744.9|6742.1|6744.9|6742.1|6744.4|6741.6|2
1621857240000|2021-05-24 11:54:00|6745.8|6743|6744.9|6742.1|6745.9|6743.1|6744.9|6742.1|3
1621857250000|2021-05-24 11:54:10|6744.8|6742|6744.3|6741.5|6744.8|6742|6744.3|6741.5|0
1621857260000|2021-05-24 11:54:20|6743.3|6740.5|6743.9|6741.1|6743.9|6741.1|6743.3|6740.5|4
1621857270000|2021-05-24 11:54:30|6743.4|6740.6|6743.8|6741|6744.8|6742|6743.4|6740.6|27
1621857280000|2021-05-24 11:54:40|6744.3|6741.5|6743.8|6741|6744.4|6741.6|6743.8|6741|0
1621857290000|2021-05-24 11:54:50|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|0
1621857300000|2021-05-24 11:55:00|6744.4|6741.6|6745.9|6743.1|6745.9|6743.1|6744.3|6741.5|1
1621857310000|2021-05-24 11:55:10|6745.4|6742.6|6745.3|6742.5|6745.4|6742.6|6745.3|6742.5|6
1621857320000|2021-05-24 11:55:20|6745.2|6742.4|6744.3|6741.5|6745.2|6742.4|6744.3|6741.5|0
1621857330000|2021-05-24 11:55:30|6744.4|6741.6|6743.8|6741|6744.9|6742.1|6743.8|6741|8
1621857340000|2021-05-24 11:55:40|6743.3|6740.5|6742.3|6739.5|6743.8|6741|6742.3|6739.5|5
1621857350000|2021-05-24 11:55:50|6742.4|6739.6|6742.9|6740.1|6742.9|6740.1|6742.4|6739.6|15
1621857360000|2021-05-24 11:56:00|6742.8|6740|6743.4|6740.6|6743.4|6740.6|6741.5|6738.7|14
1621857380000|2021-05-24 11:56:20|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|1
1621857390000|2021-05-24 11:56:30|6742|6739.2|6739.9|6737.1|6742|6739.2|6739.4|6736.6|107
1621857400000|2021-05-24 11:56:40|6740.3|6737.5|6739.9|6737.1|6740.3|6737.5|6739.9|6737.1|0
1621857410000|2021-05-24 11:56:50|6739|6736.2|6738.9|6736.1|6739|6736.2|6738.9|6736.1|2
1621857420000|2021-05-24 11:57:00|6739.4|6736.6|6738.9|6736.1|6739.4|6736.6|6738.9|6736.1|7
1621857430000|2021-05-24 11:57:10|6739.4|6736.6|6740.4|6737.6|6740.9|6738.1|6739.4|6736.6|3
1621857440000|2021-05-24 11:57:20|6740.9|6738.1|6741.4|6738.6|6741.4|6738.6|6740.9|6738.1|7
1621857450000|2021-05-24 11:57:30|6741.9|6739.1|6742.4|6739.6|6742.4|6739.6|6741.9|6739.1|2
1621857460000|2021-05-24 11:57:40|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|0
1621857470000|2021-05-24 11:57:50|6742.4|6739.6|6742.4|6739.6|6743.9|6741.1|6742.4|6739.6|16
1621857480000|2021-05-24 11:58:00|6742|6739.2|6742.4|6739.6|6742.4|6739.6|6741.9|6739.1|1
1621857490000|2021-05-24 11:58:10|6742.8|6740|6741.3|6738.5|6742.8|6740|6740.8|6738|20
1621857500000|2021-05-24 11:58:20|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|6741.4|6738.6|0
1621857510000|2021-05-24 11:58:30|6741.9|6739.1|6741.9|6739.1|6742.9|6740.1|6741.9|6739.1|16
1621857520000|2021-05-24 11:58:40|6741.4|6738.6|6742.3|6739.5|6742.3|6739.5|6741.4|6738.6|12
1621857530000|2021-05-24 11:58:50|6742.8|6740|6741.8|6739|6742.8|6740|6741.3|6738.5|3
1621857540000|2021-05-24 11:59:00|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|2
1621857550000|2021-05-24 11:59:10|6740.8|6738|6741.8|6739|6741.8|6739|6740.8|6738|5
1621857560000|2021-05-24 11:59:20|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|0
1621857570000|2021-05-24 11:59:30|6741.8|6739|6740.3|6737.5|6741.8|6739|6740.3|6737.5|17
1621857580000|2021-05-24 11:59:40|6739.8|6737|6740.3|6737.5|6740.3|6737.5|6739.8|6737|1
1621857590000|2021-05-24 11:59:50|6740.8|6738|6741.3|6738.5|6742.3|6739.5|6740.8|6738|6
1621857600000|2021-05-24 12:00:00|6740.8|6738|6741.8|6739|6741.8|6739|6740.8|6738|3
1621857610000|2021-05-24 12:00:10|6740.8|6738|6738.9|6736.1|6740.8|6738|6738.8|6736|12
1621857620000|2021-05-24 12:00:20|6738.8|6736|6738.8|6736|6738.9|6736.1|6738.3|6735.5|2
1621857630000|2021-05-24 12:00:30|6738.9|6736.1|6739.9|6737.1|6739.9|6737.1|6738.8|6736|6
1621857640000|2021-05-24 12:00:40|6739.3|6736.5|6739.3|6736.5|6739.9|6737.1|6739.3|6736.5|16
1621857650000|2021-05-24 12:00:50|6739.4|6736.6|6740.3|6737.5|6740.4|6737.6|6739.4|6736.6|0
1621857660000|2021-05-24 12:01:00|6740.4|6737.6|6739.4|6736.6|6740.8|6738|6739.4|6736.6|0
1621857670000|2021-05-24 12:01:10|6739.8|6737|6739.3|6736.5|6739.8|6737|6739.3|6736.5|0
1621857680000|2021-05-24 12:01:20|6739.4|6736.6|6739.3|6736.5|6739.4|6736.6|6738.3|6735.5|11
1621857690000|2021-05-24 12:01:30|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|2
1621857700000|2021-05-24 12:01:40|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6739.8|6737|6
1621857710000|2021-05-24 12:01:50|6740.3|6737.5|6740.9|6738.1|6740.9|6738.1|6739.9|6737.1|0
1621857720000|2021-05-24 12:02:00|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|0
1621857730000|2021-05-24 12:02:10|6740.9|6738.1|6740.3|6737.5|6740.9|6738.1|6740.3|6737.5|0
1621857740000|2021-05-24 12:02:20|6739.8|6737|6738.3|6735.5|6739.8|6737|6738.3|6735.5|2
1621857750000|2021-05-24 12:02:30|6738.9|6736.1|6739.3|6736.5|6739.3|6736.5|6738.9|6736.1|3
1621857760000|2021-05-24 12:02:40|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|2
1621857770000|2021-05-24 12:02:50|6738.4|6735.6|6738.9|6736.1|6738.9|6736.1|6737.9|6735.1|13
1621857780000|2021-05-24 12:03:00|6739.8|6737|6739.9|6737.1|6739.9|6737.1|6739.4|6736.6|4
1621857800000|2021-05-24 12:03:20|6739.4|6736.6|6739.3|6736.5|6739.9|6737.1|6739.3|6736.5|5
1621857810000|2021-05-24 12:03:30|6738.9|6736.1|6739.3|6736.5|6739.8|6737|6738.9|6736.1|6
1621857820000|2021-05-24 12:03:40|6739.4|6736.6|6739.8|6737|6739.9|6737.1|6739.4|6736.6|0
1621857830000|2021-05-24 12:03:50|6739.3|6736.5|6739.3|6736.5|6739.3|6736.5|6739.3|6736.5|1
1621857850000|2021-05-24 12:04:10|6739.4|6736.6|6739.9|6737.1|6739.9|6737.1|6739.4|6736.6|7
1621857860000|2021-05-24 12:04:20|||||||||5
1621857870000|2021-05-24 12:04:30|6741.4|6738.6|6740.9|6738.1|6741.4|6738.6|6740.8|6738|8
1621857880000|2021-05-24 12:04:40|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|0
1621857890000|2021-05-24 12:04:50|6740.3|6737.5|6740.3|6737.5|6740.3|6737.5|6740.3|6737.5|0
1621857900000|2021-05-24 12:05:00|6740.4|6737.6|6742.8|6740|6742.8|6740|6740.3|6737.5|3
1621857910000|2021-05-24 12:05:10|6741.9|6739.1|6740.3|6737.5|6741.9|6739.1|6740.3|6737.5|8
1621857920000|2021-05-24 12:05:20|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|6739.9|6737.1|4
1621857930000|2021-05-24 12:05:30|6740.3|6737.5|6741.4|6738.6|6741.4|6738.6|6740.3|6737.5|2
1621857940000|2021-05-24 12:05:40|6741.9|6739.1|6740.9|6738.1|6741.9|6739.1|6740.9|6738.1|4
1621857950000|2021-05-24 12:05:50|6741.3|6738.5|6741.4|6738.6|6741.8|6739|6740.9|6738.1|6
1621857960000|2021-05-24 12:06:00|6741.9|6739.1|6740.9|6738.1|6741.9|6739.1|6740.9|6738.1|7
1621857970000|2021-05-24 12:06:10|||||||||2
1621857980000|2021-05-24 12:06:20|6740|6737.2|6740.9|6738.1|6740.9|6738.1|6739.9|6737.1|2
1621857990000|2021-05-24 12:06:30|6741.3|6738.5|6740.9|6738.1|6741.3|6738.5|6740.9|6738.1|2
1621858000000|2021-05-24 12:06:40|6740.4|6737.6|6740.4|6737.6|6740.4|6737.6|6740.3|6737.5|2
1621858010000|2021-05-24 12:06:50|6740.9|6738.1|6740.4|6737.6|6740.9|6738.1|6740.4|6737.6|0
1621858020000|2021-05-24 12:07:00|6740.8|6738|6741.3|6738.5|6741.3|6738.5|6740.8|6738|6
1621858030000|2021-05-24 12:07:10|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|0
1621858040000|2021-05-24 12:07:20|6740.8|6738|6741.8|6739|6741.9|6739.1|6739.9|6737.1|4
1621858050000|2021-05-24 12:07:30|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|0
1621858060000|2021-05-24 12:07:40|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|43
1621858070000|2021-05-24 12:07:50|6740.9|6738.1|6740.9|6738.1|6741.8|6739|6740.9|6738.1|8
1621858080000|2021-05-24 12:08:00|6740.4|6737.6|6742.8|6740|6742.9|6740.1|6740.4|6737.6|8
1621858090000|2021-05-24 12:08:10|6742.3|6739.5|6741.9|6739.1|6742.3|6739.5|6741.9|6739.1|11
1621858100000|2021-05-24 12:08:20|6742.8|6740|6741.9|6739.1|6742.8|6740|6741.9|6739.1|12
1621858110000|2021-05-24 12:08:30|||||||||6
1621858120000|2021-05-24 12:08:40|6742.8|6740|6741.9|6739.1|6742.9|6740.1|6741.9|6739.1|25
1621858130000|2021-05-24 12:08:50|6741.8|6739|6740.9|6738.1|6741.8|6739|6740.4|6737.6|13
1621858140000|2021-05-24 12:09:00|6740.8|6738|6739.9|6737.1|6740.8|6738|6739.8|6737|14
1621858150000|2021-05-24 12:09:10|6740.3|6737.5|6739.9|6737.1|6740.8|6738|6739.9|6737.1|14
1621858160000|2021-05-24 12:09:20|6740.3|6737.5|6740.9|6738.1|6741.8|6739|6740.3|6737.5|8
1621858170000|2021-05-24 12:09:30|6739.8|6737|6739|6736.2|6739.8|6737|6738.9|6736.1|20
1621858180000|2021-05-24 12:09:40|6740.3|6737.5|6740.3|6737.5|6740.9|6738.1|6739.9|6737.1|21
1621858190000|2021-05-24 12:09:50|6740.4|6737.6|6740.9|6738.1|6740.9|6738.1|6740.4|6737.6|0
1621858200000|2021-05-24 12:10:00|6741.9|6739.1|6741.8|6739|6743.3|6740.5|6741.3|6738.5|14
1621858210000|2021-05-24 12:10:10|6742.5|6738.5|6741.9|6739.1|6743.3|6740.5|6741.9|6738.5|77
1621858220000|2021-05-24 12:10:20|6741.4|6738.6|6739.8|6737|6741.4|6738.6|6739.8|6737|4
1621858230000|2021-05-24 12:10:30|6739.3|6736.5|6737.3|6734.5|6739.3|6736.5|6736.3|6733.5|39
1621858240000|2021-05-24 12:10:40|6737.8|6735|6737.8|6735|6737.8|6735|6737.8|6735|14
1621858250000|2021-05-24 12:10:50|6738.3|6735.5|6738.3|6735.5|6738.3|6735.5|6738.3|6735.5|0
1621858260000|2021-05-24 12:11:00|6737.9|6735.1|6736.3|6733.5|6737.9|6735.1|6734.9|6732.1|38
1621858270000|2021-05-24 12:11:10|6736.8|6734|6736.8|6734|6736.8|6734|6736.8|6734|5
1621858280000|2021-05-24 12:11:20|6735.8|6733|6735.8|6733|6735.8|6733|6735.8|6733|1
1621858290000|2021-05-24 12:11:30|6735.9|6733.1|6734.8|6732|6736.3|6733.5|6734.8|6732|9
1621858300000|2021-05-24 12:11:40|6734.7|6731.9|6733.8|6731|6734.8|6732|6733.8|6731|9
1621858320000|2021-05-24 12:12:00|6732.9|6730.1|6735.9|6733.1|6736.8|6734|6732.9|6730.1|167
1621858330000|2021-05-24 12:12:10|6736.8|6734|6737.8|6735|6737.8|6735|6736.8|6734|11
1621858340000|2021-05-24 12:12:20|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|6737.3|6734.5|0
1621858350000|2021-05-24 12:12:30|6736.9|6734.1|6738.8|6736|6738.8|6736|6736.3|6733.5|19
1621858360000|2021-05-24 12:12:40|6737.8|6735|6738.9|6736.1|6738.9|6736.1|6737.8|6735|6
1621858370000|2021-05-24 12:12:50|6739.4|6736.6|6739.3|6736.5|6740.3|6737.5|6738.9|6736.1|3
1621858380000|2021-05-24 12:13:00|6738.9|6736.1|6738.9|6736.1|6738.9|6736.1|6738.8|6736|1
1621858390000|2021-05-24 12:13:10|6739.9|6737.1|6739.4|6736.6|6740.9|6738.1|6739.4|6736.6|7
1621858400000|2021-05-24 12:13:20|6739.3|6736.5|6738.9|6736.1|6739.4|6736.6|6738.9|6736.1|1
1621858410000|2021-05-24 12:13:30|6739.4|6736.6|6739.3|6736.5|6740.3|6737.5|6739.3|6736.5|14
1621858420000|2021-05-24 12:13:40|6738.9|6736.1|6739.9|6737.1|6739.9|6737.1|6738.9|6736.1|0
1621858430000|2021-05-24 12:13:50|6739.8|6737|6738.3|6735.5|6739.9|6737.1|6738.3|6735.5|2
1621858440000|2021-05-24 12:14:00|6737.9|6735.1|6737.4|6734.6|6738.3|6735.5|6736.9|6734.1|17
1621858450000|2021-05-24 12:14:10|||||||||19
1621858460000|2021-05-24 12:14:20|6736.9|6734.1|6736.3|6733.5|6736.9|6734.1|6736.3|6733.5|3
1621858470000|2021-05-24 12:14:30|6735.9|6733.1|6732.8|6730|6735.9|6733.1|6731.8|6729|28
1621858480000|2021-05-24 12:14:40|6732.7|6729.9|6732.8|6730|6732.8|6730|6731.8|6729|18
1621858490000|2021-05-24 12:14:50|6732.3|6729.5|6726.9|6724.1|6732.3|6729.5|6725.3|6722.5|77
1621858500000|2021-05-24 12:15:00|6727.3|6724.5|6722.8|6720|6727.3|6724.5|6722.3|6719.5|61
1621858510000|2021-05-24 12:15:10|6722.3|6719.5|6722.4|6719.6|6724.8|6722|6722.3|6719.5|85
1621858520000|2021-05-24 12:15:20|6722.8|6720|6723.3|6720.5|6723.3|6720.5|6719.8|6717|86
1621858530000|2021-05-24 12:15:30|6722.8|6720|6724.3|6721.5|6724.8|6722|6722.8|6720|24
1621858540000|2021-05-24 12:15:40|6724.8|6722|6725.3|6722.5|6725.3|6722.5|6724.3|6721.5|22
1621858550000|2021-05-24 12:15:50|6725.8|6723|6725.8|6723|6726.8|6724|6725.8|6723|7
1621858560000|2021-05-24 12:16:00|6726.3|6723.5|6725.8|6723|6726.8|6724|6725.3|6722.5|1
1621858570000|2021-05-24 12:16:10|6726.8|6724|6726.3|6723.5|6727.4|6724.6|6725.8|6723|17
1621858580000|2021-05-24 12:16:20|||||||||7
1621858590000|2021-05-24 12:16:30|6725.8|6723|6727.8|6725|6727.8|6725|6725.8|6723|1
1621858600000|2021-05-24 12:16:40|6727.9|6725.1|6728.8|6726|6728.8|6726|6727.9|6725.1|1
1621858610000|2021-05-24 12:16:50|6729.3|6726.5|6728.8|6726|6730.2|6727.4|6728.8|6726|11
1621858620000|2021-05-24 12:17:00|6728.3|6725.5|6728.8|6726|6729.3|6726.5|6728.3|6725.5|1
1621858630000|2021-05-24 12:17:10|6729.8|6727|6728.8|6726|6730.3|6727.5|6728.8|6726|34
1621858640000|2021-05-24 12:17:20|||||||||9
1621858650000|2021-05-24 12:17:30|6727.9|6725.1|6727.3|6724.5|6727.9|6725.1|6727.3|6724.5|6
1621858660000|2021-05-24 12:17:40|6727.4|6724.6|6727.8|6725|6728.3|6725.5|6727.3|6724.5|1
1621858670000|2021-05-24 12:17:50|6728.3|6725.5|6729.3|6726.5|6729.3|6726.5|6728.3|6725.5|9
1621858680000|2021-05-24 12:18:00|6729.8|6727|6729.3|6726.5|6729.8|6727|6729.3|6726.5|11
1621858690000|2021-05-24 12:18:10|6728.8|6726|6728.3|6725.5|6728.8|6726|6728.3|6725.5|3
1621858700000|2021-05-24 12:18:20|6727.8|6725|6727.8|6725|6727.8|6725|6727.8|6725|153
1621858710000|2021-05-24 12:18:30|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|0
1621858720000|2021-05-24 12:18:40|6727.8|6725|6728.3|6725.5|6728.3|6725.5|6727.3|6724.5|5
1621858730000|2021-05-24 12:18:50|6728.8|6726|6728.8|6726|6728.8|6726|6728.8|6726|8
1621858740000|2021-05-24 12:19:00|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|4
1621858750000|2021-05-24 12:19:10|6728.4|6725.6|6727.9|6725.1|6728.4|6725.6|6727.8|6725|13
1621858760000|2021-05-24 12:19:20|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|6727.3|6724.5|1
1621858770000|2021-05-24 12:19:30|6727.8|6725|6728.3|6725.5|6728.3|6725.5|6727.8|6725|0
1621858780000|2021-05-24 12:19:40|6728.8|6726|6728.3|6725.5|6728.8|6726|6728.3|6725.5|2
1621858790000|2021-05-24 12:19:50|||||||||7
1621858800000|2021-05-24 12:20:00|6726.8|6724|6723.8|6721|6726.8|6724|6723.8|6721|31
1621858810000|2021-05-24 12:20:10|6723.9|6721.1|6724.8|6722|6724.8|6722|6723.8|6721|20
1621858820000|2021-05-24 12:20:20|6725.2|6722.4|6725.8|6723|6725.8|6723|6724.8|6722|22
1621858830000|2021-05-24 12:20:30|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|1
1621858840000|2021-05-24 12:20:40|6725.8|6723|6724.8|6722|6726.8|6724|6723.8|6721|19
1621858850000|2021-05-24 12:20:50|6724.9|6722.1|6726.8|6724|6726.8|6724|6724.9|6722.1|13
1621858860000|2021-05-24 12:21:00|6726.3|6723.5|6725.8|6723|6727.3|6724.5|6724.8|6722|11
1621858870000|2021-05-24 12:21:10|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6
1621858880000|2021-05-24 12:21:20|6725.9|6723.1|6726.3|6723.5|6726.8|6724|6725.8|6723|9
1621858890000|2021-05-24 12:21:30|6726.8|6724|6726.4|6723.6|6727.3|6724.5|6725.3|6722.5|35
1621858900000|2021-05-24 12:21:40|6726.8|6724|6723.8|6721|6726.8|6724|6723.8|6721|40
1621858910000|2021-05-24 12:21:50|6722.8|6720|6720.3|6717.5|6723.3|6720.5|6719.8|6717|27
1621858920000|2021-05-24 12:22:00|6720.8|6718|6721.8|6719|6721.9|6719.1|6720.3|6717.5|28
1621858930000|2021-05-24 12:22:10|6722.8|6720|6723.8|6721|6724.3|6721.5|6722.8|6720|39
1621858940000|2021-05-24 12:22:20|6723.7|6720.9|6722.8|6720|6723.7|6720.9|6721.8|6719|12
1621858950000|2021-05-24 12:22:30|6723.3|6720.5|6722.8|6720|6723.3|6720.5|6722.8|6720|8
1621858960000|2021-05-24 12:22:40|6723.3|6720.5|6723.3|6720.5|6723.3|6720.5|6723.3|6720.5|24
1621858970000|2021-05-24 12:22:50|6722.8|6720|6722.8|6720|6722.8|6720|6722.3|6719.5|30
1621858980000|2021-05-24 12:23:00|6722.3|6719.5|6722.8|6720|6722.8|6720|6721.8|6719|74
1621858990000|2021-05-24 12:23:10|6722.9|6720.1|6722.8|6720|6723.8|6721|6722.8|6720|18
1621859000000|2021-05-24 12:23:20|6722.3|6719.5|6722.8|6720|6722.8|6720|6722.3|6719.5|5
1621859010000|2021-05-24 12:23:30|6722.3|6719.5|6722.8|6720|6722.8|6720|6722.3|6719.5|52
1621859020000|2021-05-24 12:23:40|6723.3|6720.5|6722.3|6719.5|6723.3|6720.5|6722.3|6719.5|7
1621859030000|2021-05-24 12:23:50|6721.4|6718.6|6719.3|6716.5|6721.4|6718.6|6719.3|6716.5|630
1621859040000|2021-05-24 12:24:00|6719.2|6716.4|6718.8|6716|6719.2|6716.4|6717.8|6715|10
1621859050000|2021-05-24 12:24:10|6719.3|6716.5|6716.7|6713.9|6719.3|6716.5|6715.8|6713|25
1621859060000|2021-05-24 12:24:20|6716.2|6713.4|6716.8|6714|6716.8|6714|6716.2|6713.4|2
1621859070000|2021-05-24 12:24:30|6717.7|6714.9|6717.2|6714.4|6717.7|6714.9|6716.7|6713.9|26
1621859080000|2021-05-24 12:24:40|6716.8|6714|6716.2|6713.4|6716.8|6714|6715.7|6712.9|3
1621859090000|2021-05-24 12:24:50|6715.7|6712.9|6716.2|6713.4|6716.2|6713.4|6715.7|6712.9|2
1621859100000|2021-05-24 12:25:00|6716.7|6713.9|6717.9|6715.1|6717.9|6715.1|6716.7|6713.9|10
1621859110000|2021-05-24 12:25:10|6719.2|6716.4|6719.7|6716.9|6720.2|6717.4|6719.2|6716.4|9
1621859120000|2021-05-24 12:25:20|6719.8|6717|6721.3|6718.5|6721.3|6718.5|6719.8|6717|5
1621859130000|2021-05-24 12:25:30|6721.7|6718.9|6721.7|6718.9|6721.8|6719|6720.7|6717.9|6
1621859140000|2021-05-24 12:25:40|6721.2|6718.4|6722.2|6719.4|6722.3|6719.5|6721.2|6718.4|19
1621859150000|2021-05-24 12:25:50|6722.3|6719.5|6722.7|6719.9|6722.8|6720|6722.3|6719.5|3
1621859160000|2021-05-24 12:26:00|6722.2|6719.4|6722.8|6720|6723.3|6720.5|6721.8|6719|37
1621859170000|2021-05-24 12:26:10|6722.3|6719.5|6721.8|6719|6723.3|6720.5|6721.3|6718.5|58
1621859180000|2021-05-24 12:26:20|6721.3|6718.5|6720.8|6718|6721.3|6718.5|6720.8|6718|1
1621859190000|2021-05-24 12:26:30|6721.3|6718.5|6721.3|6718.5|6721.3|6718.5|6721.3|6718.5|3
1621859200000|2021-05-24 12:26:40|6721.2|6718.4|6720.8|6718|6721.2|6718.4|6720.8|6718|4
1621859210000|2021-05-24 12:26:50|6721.7|6718.9|6721.9|6719.1|6722.8|6720|6721.3|6718.5|61
1621859220000|2021-05-24 12:27:00|6722.3|6719.5|6725.3|6722.5|6725.3|6722.5|6722.3|6719.5|16
1621859230000|2021-05-24 12:27:10|6725.8|6723|6724.8|6722|6725.8|6723|6724.8|6722|8
1621859240000|2021-05-24 12:27:20|6724.3|6721.5|6723.3|6720.5|6724.8|6722|6722.8|6720|16
1621859250000|2021-05-24 12:27:30|6723.4|6720.6|6722.9|6720.1|6723.4|6720.6|6722.9|6720.1|1
1621859260000|2021-05-24 12:27:40|6723.8|6721|6723.2|6720.4|6723.8|6721|6722.8|6720|455
1621859270000|2021-05-24 12:27:50|6722.7|6719.9|6722.3|6719.5|6722.7|6719.9|6722.2|6719.4|0
1621859280000|2021-05-24 12:28:00|6722.8|6720|6724.2|6721.4|6725.7|6722.9|6722.8|6720|37
1621859290000|2021-05-24 12:28:10|6723.7|6720.9|6725.7|6722.9|6725.7|6722.9|6723.7|6720.9|16
1621859300000|2021-05-24 12:28:20|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|6725.2|6722.4|0
1621859310000|2021-05-24 12:28:30|6724.8|6722|6722.2|6719.4|6725.3|6722.5|6722.2|6719.4|17
1621859320000|2021-05-24 12:28:40|6722.7|6719.9|6722.2|6719.4|6722.7|6719.9|6722.2|6719.4|25
1621859330000|2021-05-24 12:28:50|6722.7|6719.9|6722.8|6720|6722.8|6720|6722.7|6719.9|1
1621859340000|2021-05-24 12:29:00|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|6722.2|6719.4|3
1621859350000|2021-05-24 12:29:10|6721.7|6718.9|6722.2|6719.4|6722.2|6719.4|6721.2|6718.4|26
1621859360000|2021-05-24 12:29:20|6721.7|6718.9|6721.7|6718.9|6721.7|6718.9|6721.2|6718.4|0
1621859370000|2021-05-24 12:29:30|6721.8|6719|6722.3|6719.5|6722.3|6719.5|6721.8|6719|3
1621859380000|2021-05-24 12:29:40|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|6723.2|6720.4|0
1621859390000|2021-05-24 12:29:50|6722.7|6719.9|6724.2|6721.4|6724.2|6721.4|6722.7|6719.9|17
1621859400000|2021-05-24 12:30:00|6723.8|6721|6723.8|6721|6723.8|6721|6723.7|6720.9|15
1621859410000|2021-05-24 12:30:10|6724.7|6721.9|6729.8|6727|6730.3|6727|6724.7|6721.9|164
1621859420000|2021-05-24 12:30:20|6730.2|6727.4|6729.3|6726.5|6730.3|6727.5|6729.3|6726.5|38
1621859430000|2021-05-24 12:30:30|6729.8|6727|6729.8|6727|6730.3|6727.5|6728.8|6726|50
1621859440000|2021-05-24 12:30:40|6731.8|6729|6731.8|6729|6732.8|6730|6731.8|6729|8
1621859450000|2021-05-24 12:30:50|6731.3|6728.5|6731.3|6728.5|6731.3|6728.5|6730.8|6728|5
1621859460000|2021-05-24 12:31:00|6730.8|6728|6730.8|6728|6730.8|6728|6730.8|6728|0
1621859470000|2021-05-24 12:31:10|||||||||1
1621859480000|2021-05-24 12:31:20|6731.3|6728.5|6730.2|6727.4|6731.3|6728.5|6729.8|6727|7
1621859490000|2021-05-24 12:31:30|6730.3|6727.5|6729.8|6727|6731.3|6728.5|6729.8|6727|12
1621859510000|2021-05-24 12:31:50|6729.3|6726.5|6728.8|6726|6729.3|6726.5|6728.8|6726|1
1621859520000|2021-05-24 12:32:00|6728.9|6726.1|6728.8|6726|6728.9|6726.1|6728.8|6726|3
1621859530000|2021-05-24 12:32:10|6729.3|6726.5|6728.8|6726|6729.3|6726.5|6728.8|6726|9
1621859540000|2021-05-24 12:32:20|6729.3|6726.5|6728.8|6726|6729.3|6726.5|6728.8|6726|5
1621859550000|2021-05-24 12:32:30|6729.8|6727|6729.8|6727|6730.3|6727.5|6729.8|6727|17
1621859560000|2021-05-24 12:32:40|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|8
1621859570000|2021-05-24 12:32:50|6728.8|6726|6728.8|6726|6728.8|6726|6728.8|6726|0
1621859580000|2021-05-24 12:33:00|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|6728.8|6726|11
1621859590000|2021-05-24 12:33:10|6729.8|6727|6729.8|6727|6730.3|6727.5|6729.8|6727|9
1621859600000|2021-05-24 12:33:20|6728.8|6726|6726.8|6724|6728.8|6726|6726.8|6724|4
1621859610000|2021-05-24 12:33:30|6726.4|6723.6|6726.9|6724.1|6727.3|6724.5|6726.4|6723.6|1
1621859620000|2021-05-24 12:33:40|6727.3|6724.5|6727.8|6725|6727.8|6725|6726.8|6724|13
1621859630000|2021-05-24 12:33:50|6727.3|6724.5|6727.8|6725|6727.8|6725|6727.3|6724.5|2
1621859640000|2021-05-24 12:34:00|6727.3|6724.5|6727.3|6724.5|6727.8|6725|6727.3|6724.5|59
1621859650000|2021-05-24 12:34:10|6726.8|6724|6728.3|6725.5|6728.3|6725.5|6726.8|6724|8
1621859660000|2021-05-24 12:34:20|6729.3|6726.5|6729.3|6726.5|6729.3|6726.5|6728.8|6726|0
1621859670000|2021-05-24 12:34:30|6728.8|6726|6729.3|6726.5|6729.3|6726.5|6728.8|6726|620
1621859680000|2021-05-24 12:34:40|6729.2|6726.4|6727.8|6725|6729.2|6726.4|6727.8|6725|7
1621859690000|2021-05-24 12:34:50|6728.3|6725.5|6728.3|6725.5|6729.8|6727|6728.3|6725.5|24
1621859700000|2021-05-24 12:35:00|6727.8|6725|6728.8|6726|6728.8|6726|6727.8|6725|3
1621859710000|2021-05-24 12:35:10|6727.9|6725.1|6726.8|6724|6728.3|6725.5|6726.8|6724|10
1621859720000|2021-05-24 12:35:20|||||||||9
1621859730000|2021-05-24 12:35:30|6727.8|6725|6728.3|6725.5|6728.3|6725.5|6727.8|6725|1
1621859740000|2021-05-24 12:35:40|6728.8|6726|6728.8|6726|6728.8|6726|6728.8|6726|7
1621859760000|2021-05-24 12:36:00|6728.3|6725.5|6728.8|6726|6728.8|6726|6728.3|6725.5|1
1621859770000|2021-05-24 12:36:10|||||||||8
1621859780000|2021-05-24 12:36:20|6728.3|6725.5|6727.8|6725|6728.3|6725.5|6727.8|6725|1
1621859790000|2021-05-24 12:36:30|6727.3|6724.5|6726.8|6724|6727.3|6724.5|6726.8|6724|25
1621859800000|2021-05-24 12:36:40|6727.3|6724.5|6726.8|6724|6727.3|6724.5|6726.8|6724|7
1621859810000|2021-05-24 12:36:50|6726.9|6724.1|6726.8|6724|6727.3|6724.5|6725.9|6723.1|4
1621859820000|2021-05-24 12:37:00|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6725.3|6722.5|22
1621859830000|2021-05-24 12:37:10|6725.8|6723|6725.3|6722.5|6726.3|6723.5|6725.3|6722.5|16
1621859840000|2021-05-24 12:37:20|6725.8|6723|6726.8|6724|6726.8|6724|6725.8|6723|1
1621859850000|2021-05-24 12:37:30|6726.3|6723.5|6725.8|6723|6726.3|6723.5|6725.8|6723|7
1621859860000|2021-05-24 12:37:40|6725.9|6723.1|6725.8|6723|6725.9|6723.1|6725.8|6723|0
1621859870000|2021-05-24 12:37:50|6725.9|6723.1|6725.8|6723|6725.9|6723.1|6725.8|6723|0
1621859880000|2021-05-24 12:38:00|6725.3|6722.5|6725.9|6723.1|6725.9|6723.1|6725.3|6722.5|4
1621859890000|2021-05-24 12:38:10|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|36
1621859900000|2021-05-24 12:38:20|6725.8|6723|6725.9|6723.1|6726.3|6723.5|6725.8|6723|1
1621859910000|2021-05-24 12:38:30|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|16
1621859920000|2021-05-24 12:38:40|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|6726.3|6723.5|13
1621859930000|2021-05-24 12:38:50|6726.8|6724|6726.3|6723.5|6726.8|6724|6726.3|6723.5|8
1621859940000|2021-05-24 12:39:00|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|7
1621859950000|2021-05-24 12:39:10|6725.3|6722.5|6725.8|6723|6725.8|6723|6725.3|6722.5|3
1621859960000|2021-05-24 12:39:20|6725.4|6722.6|6726.3|6723.5|6726.3|6723.5|6725.4|6722.6|0
1621859970000|2021-05-24 12:39:30|6726.8|6724|6726.8|6724|6726.8|6724|6726.8|6724|8
1621859980000|2021-05-24 12:39:40|6727.8|6725|6727.8|6725|6728.3|6725.5|6727.8|6725|1
1621859990000|2021-05-24 12:39:50|6726.3|6723.5|6726.8|6724|6726.8|6724|6726.3|6723.5|48
1621860000000|2021-05-24 12:40:00|6726.9|6724.1|6728.9|6726.1|6729.8|6727|6726.8|6724|11
1621860010000|2021-05-24 12:40:10|6729.3|6726.5|6727.3|6724.5|6729.3|6726.5|6727.3|6724.5|1
1621860020000|2021-05-24 12:40:20|6726.8|6724|6727.3|6724.5|6727.3|6724.5|6726.8|6724|0
1621860030000|2021-05-24 12:40:30|6727.8|6725|6727.3|6724.5|6727.8|6725|6727.3|6724.5|6
1621860040000|2021-05-24 12:40:40|6726.8|6724|6727.3|6724.5|6727.3|6724.5|6726.8|6724|0
1621860050000|2021-05-24 12:40:50|6726.8|6724|6726.8|6724|6726.8|6724|6726.8|6724|7
1621860060000|2021-05-24 12:41:00|6725.8|6723|6725.8|6723|6725.9|6723.1|6725.8|6723|15
1621860070000|2021-05-24 12:41:10|||||||||21
1621860080000|2021-05-24 12:41:20|||||||||28
1621860090000|2021-05-24 12:41:30|6725.9|6723.1|6726.3|6723.5|6727.3|6724.5|6725.9|6723.1|19
1621860100000|2021-05-24 12:41:40|6726.4|6723.6|6726.3|6723.5|6726.9|6724.1|6726.3|6723.5|12
1621860110000|2021-05-24 12:41:50|6725.9|6723.1|6726.3|6723.5|6726.8|6724|6725.9|6723.1|8
1621860120000|2021-05-24 12:42:00|6726.8|6724|6725.3|6722.5|6726.8|6724|6725.3|6722.5|27
1621860130000|2021-05-24 12:42:10|6724.9|6722.1|6723.3|6720.5|6725.8|6723|6723.3|6720.5|29
1621860140000|2021-05-24 12:42:20|6723.8|6721|6724.3|6721.5|6724.8|6722|6723.8|6721|4
1621860150000|2021-05-24 12:42:30|6724.8|6722|6724.9|6722.1|6724.9|6722.1|6724.8|6722|12
1621860160000|2021-05-24 12:42:40|6725.8|6723|6724.3|6721.5|6725.8|6723|6724.3|6721.5|17
1621860170000|2021-05-24 12:42:50|6723.8|6721|6723.8|6721|6723.8|6721|6723.3|6720.5|14
1621860180000|2021-05-24 12:43:00|6723.3|6720.5|6719.3|6716.5|6723.8|6721|6718.8|6716|23
1621860190000|2021-05-24 12:43:10|6719.8|6717|6720.8|6718|6720.8|6718|6719.8|6717|4
1621860200000|2021-05-24 12:43:20|6720.9|6718.1|6718.3|6715.5|6720.9|6718.1|6718.3|6715.5|26
1621860210000|2021-05-24 12:43:30|6717.8|6715|6719.3|6716.5|6719.3|6716.5|6717.8|6715|10
1621860220000|2021-05-24 12:43:40|6719.8|6717|6719.3|6716.5|6719.8|6717|6719.3|6716.5|9
1621860230000|2021-05-24 12:43:50|6719.8|6717|6719.8|6717|6719.8|6717|6719.8|6717|12
1621860240000|2021-05-24 12:44:00|6720.3|6717.5|6719.3|6716.5|6720.3|6717.5|6719.3|6716.5|5
1621860250000|2021-05-24 12:44:10|6719.8|6717|6719.3|6716.5|6719.8|6717|6719.3|6716.5|2
1621860260000|2021-05-24 12:44:20|6718.3|6715.5|6717.3|6714.5|6718.8|6716|6716.3|6713.5|17
1621860270000|2021-05-24 12:44:30|6717.8|6715|6719.8|6717|6719.8|6717|6717.8|6715|3
1621860280000|2021-05-24 12:44:40|6719.3|6716.5|6718.3|6715.5|6719.3|6716.5|6718.3|6715.5|33
1621860290000|2021-05-24 12:44:50|6718.8|6716|6719.8|6717|6719.8|6717|6718.8|6716|3
1621860300000|2021-05-24 12:45:00|6720.3|6717.5|6718.9|6716.1|6720.8|6718|6717.9|6715.1|50
1621860310000|2021-05-24 12:45:10|6719.4|6716.6|6720.8|6718|6720.9|6718.1|6719.4|6716.6|3
1621860320000|2021-05-24 12:45:20|6721.3|6718.5|6721.8|6719|6721.8|6719|6721.3|6718.5|9
1621860330000|2021-05-24 12:45:30|6721.3|6718.5|6720.8|6718|6721.3|6718.5|6720.8|6718|5
1621860340000|2021-05-24 12:45:40|6720.7|6717.9|6722.9|6720.1|6722.9|6720.1|6719.8|6717|9
1621860350000|2021-05-24 12:45:50|6723.8|6721|6728.4|6725.6|6728.7|6725.9|6722.8|6720|55
1621860360000|2021-05-24 12:46:00|6728.8|6726|6730.8|6728|6730.8|6728|6728.8|6726|6
1621860370000|2021-05-24 12:46:10|6731.3|6728.5|6730.3|6727.5|6731.3|6728.5|6730.3|6727.5|42
1621860380000|2021-05-24 12:46:20|6730.2|6727.4|6728.8|6726|6730.2|6727.4|6728.8|6726|14
1621860390000|2021-05-24 12:46:30|6728.9|6726.1|6727.8|6725|6729.3|6726.5|6726.8|6724|7
1621860400000|2021-05-24 12:46:40|6728.8|6726|6728.8|6726|6728.8|6726|6728.8|6726|2
1621860410000|2021-05-24 12:46:50|6729.3|6726.5|6729.3|6726.5|6729.8|6727|6728.8|6726|16
1621860420000|2021-05-24 12:47:00|6729.8|6727|6729.8|6727|6729.8|6727|6728.8|6726|2
1621860430000|2021-05-24 12:47:10|6729.3|6726.5|6725.8|6723|6729.3|6726.5|6725.3|6722.5|37
1621860440000|2021-05-24 12:47:20|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6724.8|6722|16
1621860450000|2021-05-24 12:47:30|6725.8|6723|6725.8|6723|6725.8|6723|6725.8|6723|0
1621860460000|2021-05-24 12:47:40|6726.3|6723.5|6725.3|6722.5|6726.3|6723.5|6725.3|6722.5|19
1621860480000|2021-05-24 12:48:00|6726.3|6723.5|6732.3|6729.5|6732.3|6729.5|6725.8|6723|58
1621860490000|2021-05-24 12:48:10|6732.8|6730|6732.3|6729.5|6732.8|6730|6731.8|6729|3
1621860500000|2021-05-24 12:48:20|6731.9|6729.1|6729.7|6726.9|6731.9|6729.1|6729.3|6726.5|36
1621860510000|2021-05-24 12:48:30|6729.3|6726.5|6728.8|6726|6730.3|6727.5|6728.8|6726|83
1621860520000|2021-05-24 12:48:40|6728.3|6725.5|6728.8|6726|6728.8|6726|6728.3|6725.5|0
1621860530000|2021-05-24 12:48:50|6730.3|6727.5|6731.8|6729|6731.8|6729|6730.3|6727.5|14
1621860540000|2021-05-24 12:49:00|6732.3|6729.5|6733.8|6731|6733.8|6731|6732.3|6729.5|1
1621860550000|2021-05-24 12:49:10|6733.7|6730.9|6732.8|6730|6733.7|6730.9|6731.9|6729.1|10
1621860560000|2021-05-24 12:49:20|6733.3|6730.5|6733.8|6731|6733.8|6731|6732.8|6730|28
1621860570000|2021-05-24 12:49:30|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|8
1621860580000|2021-05-24 12:49:40|6734.3|6731.5|6735.8|6733|6735.8|6733|6734.3|6731.5|36
1621860590000|2021-05-24 12:49:50|6736.2|6733.4|6733.8|6731|6736.2|6733.4|6733.8|6731|42
1621860600000|2021-05-24 12:50:00|6733.3|6730.5|6730.8|6728|6733.3|6730.5|6729.3|6726.5|17
1621860610000|2021-05-24 12:50:10|6730.9|6728.1|6730.3|6727.5|6731.3|6728.5|6730.3|6727.5|9
1621860620000|2021-05-24 12:50:20|6730.2|6727.4|6728.3|6725.5|6730.2|6727.4|6728.3|6725.5|1
1621860630000|2021-05-24 12:50:30|6728.4|6725.6|6730.9|6728.1|6730.9|6728.1|6728.4|6725.6|12
1621860640000|2021-05-24 12:50:40|6731.3|6728.5|6730.9|6728.1|6731.3|6728.5|6730.8|6728|16
1621860650000|2021-05-24 12:50:50|6730.8|6728|6728.3|6725.5|6730.8|6728|6728.3|6725.5|1
1621860660000|2021-05-24 12:51:00|6727.8|6725|6730.3|6727.5|6730.3|6727.5|6726.9|6724.1|19
1621860670000|2021-05-24 12:51:10|6729.8|6727|6729.8|6727|6730.3|6727.5|6729.8|6727|20
1621860680000|2021-05-24 12:51:20|6730.3|6727.5|6730.8|6728|6731.9|6729.1|6729.9|6727.1|13
1621860690000|2021-05-24 12:51:30|||||||||13
1621860700000|2021-05-24 12:51:40|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|6730.9|6728.1|0
1621860710000|2021-05-24 12:51:50|6730.8|6728|6729.8|6727|6731.3|6728.5|6729.8|6727|5
1621860720000|2021-05-24 12:52:00|6729.3|6726.5|6730.3|6727.5|6730.8|6728|6729.3|6726.5|14
1621860730000|2021-05-24 12:52:10|6730.8|6728|6731.8|6729|6731.8|6729|6730.8|6728|1
1621860740000|2021-05-24 12:52:20|6731.3|6728.5|6731.3|6728.5|6731.3|6728.5|6731.3|6728.5|0
1621860750000|2021-05-24 12:52:30|||||||||8
1621860760000|2021-05-24 12:52:40|6732.2|6729.4|6731.3|6728.5|6732.3|6729.5|6731.3|6728.5|7
1621860770000|2021-05-24 12:52:50|6730.3|6727.5|6731.3|6728.5|6731.3|6728.5|6730.3|6727.5|6
1621860780000|2021-05-24 12:53:00|6730.8|6728|6727.7|6724.9|6730.8|6728|6726.8|6724|45
1621860790000|2021-05-24 12:53:10|6726.8|6724|6728.2|6725.4|6728.2|6725.4|6726.8|6724|19
1621860800000|2021-05-24 12:53:20|6727.8|6725|6730.9|6728.1|6730.9|6728.1|6727.8|6725|7
1621860810000|2021-05-24 12:53:30|6731.3|6728.5|6730.3|6727.5|6731.3|6728.5|6729.9|6727.1|9
1621860820000|2021-05-24 12:53:40|6729.8|6727|6729.3|6726.5|6729.8|6727|6729.3|6726.5|22
1621860830000|2021-05-24 12:53:50|6729.8|6727|6726.8|6724|6731.3|6728.5|6724.3|6721.5|183
1621860840000|2021-05-24 12:54:00|6725.8|6723|6726.8|6724|6727.8|6725|6725.8|6723|14
1621860850000|2021-05-24 12:54:10|6726.3|6723.5|6726.9|6724.1|6726.9|6724.1|6726.3|6723.5|107
1621860860000|2021-05-24 12:54:20|6727.8|6725|6728.3|6725.5|6728.8|6726|6727.8|6725|1
1621860870000|2021-05-24 12:54:30|6727.8|6725|6728.8|6726|6729.3|6726.5|6727.8|6725|64
1621860880000|2021-05-24 12:54:40|6727.8|6725|6728.9|6726.1|6728.9|6726.1|6727.8|6725|2
1621860890000|2021-05-24 12:54:50|6729.7|6726.9|6732.8|6730|6733.8|6731|6728.8|6726|20
1621860900000|2021-05-24 12:55:00|6733.8|6731|6733.3|6730.5|6734.8|6732|6732.8|6730|33
1621860910000|2021-05-24 12:55:10|6733.8|6731|6733.9|6731.1|6733.9|6731.1|6733.8|6731|5
1621860920000|2021-05-24 12:55:20|6734.3|6731.5|6738.8|6736|6738.8|6736|6734.3|6731.5|63
1621860930000|2021-05-24 12:55:30|6738.9|6736.1|6739.8|6737|6740.8|6738|6738.8|6736|116
1621860940000|2021-05-24 12:55:40|6739.4|6736.6|6739.4|6736.6|6739.8|6737|6739.3|6736.5|0
1621860950000|2021-05-24 12:55:50|6739.3|6736.5|6742.3|6739.5|6743.7|6740.9|6739.3|6736.5|52
1621860960000|2021-05-24 12:56:00|6742.8|6740|6746.9|6744.1|6746.9|6744.1|6741.8|6739|89
1621860970000|2021-05-24 12:56:10|6746.8|6744|6746.8|6744|6746.9|6744.1|6746.3|6743.5|16
1621860980000|2021-05-24 12:56:20|6746.9|6744.1|6746.8|6744|6746.9|6744.1|6745.9|6743.1|25
1621860990000|2021-05-24 12:56:30|6745.9|6743.1|6746.3|6743.5|6746.9|6744.1|6745.3|6742.5|16
1621861000000|2021-05-24 12:56:40|6745.4|6742.6|6745.3|6742.5|6746.3|6743.5|6745.3|6742.5|10
1621861010000|2021-05-24 12:56:50|6745.4|6742.6|6745.3|6742.5|6746.3|6743.5|6744.8|6742|32
1621861020000|2021-05-24 12:57:00|6745.4|6742.6|6744.9|6742.1|6745.4|6742.6|6744.8|6742|16
1621861030000|2021-05-24 12:57:10|6745.3|6742.5|6745.4|6742.6|6746.9|6744.1|6745.3|6742.5|106
1621861040000|2021-05-24 12:57:20|6746.8|6744|6746.8|6744|6746.8|6744|6746.8|6744|8
1621861050000|2021-05-24 12:57:30|6746.3|6743.5|6747.3|6744.5|6747.3|6744.5|6746.3|6743.5|9
1621861060000|2021-05-24 12:57:40|6746.8|6744|6748.8|6746|6749.2|6746.4|6746.8|6744|14
1621861070000|2021-05-24 12:57:50|6747.8|6745|6747.8|6745|6747.8|6745|6747.3|6744.5|18
1621861080000|2021-05-24 12:58:00|6747.3|6744.5|6748.2|6745.4|6748.3|6745.5|6747.3|6744.5|1
1621861090000|2021-05-24 12:58:10|6747.3|6744.5|6749.3|6746.5|6749.3|6746.5|6747.3|6744.5|16
1621861110000|2021-05-24 12:58:30|6749.2|6746.4|6748.3|6745.5|6749.2|6746.4|6748.3|6745.5|26
1621861120000|2021-05-24 12:58:40|6748.8|6746|6749.8|6747|6749.8|6747|6748.8|6746|22
1621861130000|2021-05-24 12:58:50|6750.8|6748|6749.3|6746.5|6750.8|6748|6749.3|6746.5|4
1621861140000|2021-05-24 12:59:00|6749.8|6747|6749.2|6746.4|6749.8|6747|6749.2|6746.4|14
1621861150000|2021-05-24 12:59:10|6748.3|6745.5|6750.8|6748|6751.3|6748.5|6748.3|6745.5|24
1621861160000|2021-05-24 12:59:20|6750.3|6747.5|6752.8|6750|6752.8|6750|6750.3|6747.5|53
1621861170000|2021-05-24 12:59:30|6752.9|6750.1|6753.3|6750.5|6753.9|6751.1|6752.9|6750.1|28
1621861180000|2021-05-24 12:59:40|6753.8|6751|6754.9|6752.1|6754.9|6752.1|6753.8|6751|58
1621861190000|2021-05-24 12:59:50|6755.3|6752.5|6752.3|6749.5|6755.4|6752.6|6751.8|6749|131
1621861200000|2021-05-24 13:00:00|6752.8|6750|6755.9|6753.1|6759.9|6757.1|6750.3|6747.5|188
1621861210000|2021-05-24 13:00:10|6756.4|6753.6|6756.4|6753.6|6757.8|6755|6756.3|6753.5|118
1621861220000|2021-05-24 13:00:20|6756.8|6754|6758.4|6755.6|6758.8|6756|6755.3|6752.5|73
1621861230000|2021-05-24 13:00:30|6759.3|6756.5|6758.4|6755.6|6760.3|6757.5|6757.9|6755.1|54
1621861240000|2021-05-24 13:00:40|6758.8|6756|6760.8|6758|6762.3|6759.5|6757.8|6755|37
1621861250000|2021-05-24 13:00:50|6761.3|6758.5|6762.3|6759.5|6762.4|6759.6|6759.8|6757|57
1621861260000|2021-05-24 13:01:00|6761.9|6759.1|6761.9|6759.1|6763.3|6760.5|6760.3|6757.5|136
1621861270000|2021-05-24 13:01:10|6762.3|6759.5|6762.3|6759.5|6762.8|6760|6760.9|6758.1|28
1621861280000|2021-05-24 13:01:20|6762.8|6760|6763.8|6761|6763.8|6761|6762.8|6760|26
1621861290000|2021-05-24 13:01:30|6764.3|6761.5|6763.8|6761|6765.3|6762.5|6763.7|6760.9|79
1621861300000|2021-05-24 13:01:40|6763.3|6760.5|6763.8|6761|6763.8|6761|6762.8|6760|5
1621861310000|2021-05-24 13:01:50|6763.9|6761.1|6765.3|6762.5|6765.3|6762.5|6763.8|6761|9
1621861320000|2021-05-24 13:02:00|6764.8|6762|6760.4|6757.6|6765.8|6763|6759.8|6757|45
1621861330000|2021-05-24 13:02:10|6761.8|6759|6764.2|6761.4|6764.2|6761.4|6760.3|6757.5|532
1621861340000|2021-05-24 13:02:20|6763.8|6761|6764.3|6761.5|6764.7|6761.9|6763.2|6760.4|12
1621861350000|2021-05-24 13:02:30|6764.8|6762|6765.2|6762.4|6765.7|6762.9|6764.2|6761.4|116
1621861360000|2021-05-24 13:02:40|6765.3|6762.5|6765.2|6762.4|6766.8|6764|6765.2|6762.4|14
1621861370000|2021-05-24 13:02:50|6764.8|6762|6764.8|6762|6764.8|6762|6764.7|6761.9|3
1621861380000|2021-05-24 13:03:00|6764.7|6761.9|6762.8|6760|6764.7|6761.9|6761.7|6758.9|15
1621861390000|2021-05-24 13:03:10|6763.7|6760.9|6766.2|6763.4|6766.2|6763.4|6763.7|6760.9|5
1621861400000|2021-05-24 13:03:20|6766.3|6763.5|6765.7|6762.9|6766.8|6764|6764.8|6762|18
1621861410000|2021-05-24 13:03:30|6765.8|6763|6765.7|6762.9|6766.2|6763.4|6765.7|6762.9|20
1621861420000|2021-05-24 13:03:40|6765.8|6763|6765.8|6763|6766.8|6764|6765.7|6762.9|193
1621861430000|2021-05-24 13:03:50|6766.8|6764|6765.8|6763|6766.8|6764|6765.8|6763|27
1621861440000|2021-05-24 13:04:00|6765.7|6762.9|6763.8|6761|6765.7|6762.9|6762.8|6760|33
1621861450000|2021-05-24 13:04:10|6762.8|6760|6762.8|6760|6762.8|6760|6760.3|6757.5|80
1621861460000|2021-05-24 13:04:20|6763.8|6761|6764.3|6761.5|6764.8|6762|6763.3|6760.5|26
1621861470000|2021-05-24 13:04:30|6764.2|6761.4|6763.3|6760.5|6764.3|6761.5|6762.8|6760|7
1621861480000|2021-05-24 13:04:40|6763.8|6761|6764.8|6762|6764.8|6762|6763.8|6761|3
1621861490000|2021-05-24 13:04:50|6764.9|6762.1|6765.8|6763|6765.8|6763|6764.8|6762|13
1621861500000|2021-05-24 13:05:00|6766.7|6763.9|6763.8|6761|6767.3|6764.5|6763.3|6760.5|44
1621861510000|2021-05-24 13:05:10|6764.3|6761.5|6766.3|6763.5|6766.3|6763.5|6763.8|6761|13
1621861520000|2021-05-24 13:05:20|6766.8|6764|6766.3|6763.5|6767.8|6765|6765.8|6763|36
1621861530000|2021-05-24 13:05:30|6767.3|6764.5|6766.8|6764|6767.7|6764.9|6766.8|6764|38
1621861540000|2021-05-24 13:05:40|6766.3|6763.5|6763.8|6761|6766.3|6763.5|6761.8|6759|21
1621861550000|2021-05-24 13:05:50|6764.8|6762|6766.8|6764|6766.8|6764|6764.3|6761.5|10
1621861560000|2021-05-24 13:06:00|6766.3|6763.5|6767.8|6765|6767.8|6765|6765.3|6762.5|17
1621861570000|2021-05-24 13:06:10|6768.3|6765.5|6767.8|6765|6768.3|6765.5|6767.7|6764.9|21
1621861580000|2021-05-24 13:06:20|6767.3|6764.5|6767.2|6764.4|6768.3|6765.5|6766.8|6764|61
1621861590000|2021-05-24 13:06:30|6767.7|6764.9|6767.8|6765|6768.8|6766|6767.7|6764.9|25
1621861600000|2021-05-24 13:06:40|6768.2|6765.4|6766.7|6763.9|6768.2|6765.4|6766.7|6763.9|12
1621861610000|2021-05-24 13:06:50|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|6766.2|6763.4|1
1621861620000|2021-05-24 13:07:00|6765.8|6763|6766.2|6763.4|6766.8|6764|6765.8|6763|13
1621861630000|2021-05-24 13:07:10|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|6765.7|6762.9|9
1621861640000|2021-05-24 13:07:20|6765.8|6763|6764.7|6761.9|6765.8|6763|6764.7|6761.9|13
1621861650000|2021-05-24 13:07:30|6763.7|6760.9|6763.7|6760.9|6764.2|6761.4|6762.7|6759.9|17
1621861660000|2021-05-24 13:07:40|6762.7|6759.9|6761.8|6759|6762.7|6759.9|6758.9|6756.1|72
1621861670000|2021-05-24 13:07:50|6761.7|6758.9|6763.8|6761|6763.8|6761|6761.2|6758.4|10
1621861680000|2021-05-24 13:08:00|6764.7|6761.9|6763.3|6760.5|6764.7|6761.9|6762.8|6760|12
1621861690000|2021-05-24 13:08:10|6763.8|6761|6764.3|6761.5|6764.8|6762|6762.7|6759.9|2
1621861700000|2021-05-24 13:08:20|6764.2|6761.4|6764.3|6761.5|6765.3|6762.5|6764.2|6761.4|6
1621861710000|2021-05-24 13:08:30|6764.8|6762|6763.8|6761|6764.8|6762|6763.8|6761|3
1621861720000|2021-05-24 13:08:40|6764.3|6761.5|6762.2|6759.4|6764.8|6762|6762.2|6759.4|18
1621861730000|2021-05-24 13:08:50|6761.7|6758.9|6761.7|6758.9|6762.2|6759.4|6760.7|6757.9|15
1621861740000|2021-05-24 13:09:00|6762.2|6759.4|6759.7|6756.9|6762.2|6759.4|6759.3|6756.3|13
1621861750000|2021-05-24 13:09:10|6760.2|6757.4|6759.2|6756.4|6760.2|6757.4|6759.2|6756.4|100
1621861760000|2021-05-24 13:09:20|6758.7|6755.9|6754.2|6751.4|6758.7|6755.9|6753.7|6750.9|19
1621861770000|2021-05-24 13:09:30|6753.7|6750.9|6751.7|6748.9|6754.2|6751.4|6750.8|6748|35
1621861780000|2021-05-24 13:09:40|6750.8|6748|6754.7|6751.9|6754.7|6751.9|6750.8|6748|17
1621861790000|2021-05-24 13:09:50|6754.8|6752|6757.8|6755|6757.8|6755|6754.8|6752|6
1621861800000|2021-05-24 13:10:00|6757.7|6754.9|6756.8|6754|6757.7|6754.9|6755.8|6753|19
1621861810000|2021-05-24 13:10:10|6757.8|6755|6758.8|6756|6758.8|6756|6757.3|6754.5|46
1621861820000|2021-05-24 13:10:20|6759.3|6756.5|6759.7|6756.9|6759.7|6756.9|6758.2|6755.4|17
1621861830000|2021-05-24 13:10:30|6759.3|6756.5|6756.8|6754|6759.3|6756.5|6756.8|6754|6
1621861840000|2021-05-24 13:10:40|6757.7|6754.9|6755.8|6753|6757.8|6755|6755.8|6753|27
1621861850000|2021-05-24 13:10:50|6754.8|6752|6755.3|6752.5|6756.3|6753.5|6754.8|6752|7
1621861860000|2021-05-24 13:11:00|6755.2|6752.4|6750.2|6747.4|6755.2|6752.4|6747.7|6744.9|70
1621861870000|2021-05-24 13:11:10|6749.7|6746.9|6749.8|6747|6750.7|6747.9|6749.2|6746.4|22
1621861880000|2021-05-24 13:11:20|6750.3|6747.5|6749.7|6746.9|6750.7|6747.9|6747.7|6744.9|40
1621861890000|2021-05-24 13:11:30|6749.8|6747|6747.7|6744.9|6750.7|6747.9|6747.7|6744.9|12
1621861900000|2021-05-24 13:11:40|6748.2|6745.4|6748.7|6745.9|6749.2|6746.4|6747.8|6745|18
1621861910000|2021-05-24 13:11:50|6749.2|6746.4|6753.8|6751|6754.8|6752|6749.2|6746.4|106
1621861920000|2021-05-24 13:12:00|6754.2|6751.4|6753.2|6750.4|6754.8|6752|6753.2|6750.4|15
1621861930000|2021-05-24 13:12:10|6752.8|6750|6754.8|6752|6754.8|6752|6752.8|6750|11
1621861940000|2021-05-24 13:12:20|6754.7|6751.9|6754.8|6752|6755.3|6752.5|6753.3|6750.5|30
1621861950000|2021-05-24 13:12:30|6754.2|6751.4|6753.8|6751|6755.7|6752.9|6753.7|6750.9|20
1621861960000|2021-05-24 13:12:40|6754.3|6751.5|6756.3|6753.5|6756.8|6754|6754.3|6751.5|208
1621861970000|2021-05-24 13:12:50|6756.8|6754|6756.3|6753.5|6757.8|6755|6755.8|6753|40
1621861980000|2021-05-24 13:13:00|6756.8|6754|6755.8|6753|6756.8|6754|6755.8|6753|16
1621861990000|2021-05-24 13:13:10|6755.3|6752.5|6756.3|6753.5|6756.3|6753.5|6755.3|6752.5|5
1621862000000|2021-05-24 13:13:20|6755.8|6753|6755.3|6752.5|6755.8|6753|6754.7|6751.9|13
1621862010000|2021-05-24 13:13:30|6755.8|6753|6759.2|6756.4|6759.8|6757|6755.8|6753|28
1621862020000|2021-05-24 13:13:40|6758.7|6755.9|6758.3|6755.5|6759.7|6756.9|6758.3|6755.5|18
1621862030000|2021-05-24 13:13:50|6758.2|6755.4|6757.8|6755|6758.2|6755.4|6757.7|6754.9|16
1621862040000|2021-05-24 13:14:00|6757.7|6754.9|6756.3|6753.5|6757.7|6754.9|6754.3|6751.5|49
1621862050000|2021-05-24 13:14:10|6756.8|6754|6756.7|6753.9|6757.2|6754.4|6756.7|6753.9|6
1621862060000|2021-05-24 13:14:20|6756.8|6754|6756.8|6754|6756.8|6754|6756.2|6753.4|0
1621862070000|2021-05-24 13:14:30|6757.2|6754.4|6758.7|6755.9|6758.8|6756|6757.2|6754.4|5
1621862080000|2021-05-24 13:14:40|6758.3|6755.5|6758.2|6755.4|6760.8|6758|6758.2|6755.4|45
1621862090000|2021-05-24 13:14:50|6758.3|6755.5|6756.8|6754|6758.3|6755.5|6756.8|6754|13
1621862100000|2021-05-24 13:15:00|6757.3|6754.5|6756.8|6754|6757.8|6755|6756.8|6754|8
1621862110000|2021-05-24 13:15:10|6757.8|6755|6758.3|6755.5|6758.3|6755.5|6757.8|6755|3
1621862120000|2021-05-24 13:15:20|6758.2|6755.4|6757.3|6754.5|6758.8|6756|6757.3|6753.9|11
1621862130000|2021-05-24 13:15:30|6757.8|6755|6756.8|6754|6757.8|6755|6756.8|6754|8
1621862140000|2021-05-24 13:15:40|6756.7|6753.9|6756.3|6753.5|6756.8|6754|6755.3|6752.5|20
1621862150000|2021-05-24 13:15:50|6757.3|6754.5|6757.8|6755|6757.8|6755|6757.3|6754.5|9
1621862160000|2021-05-24 13:16:00|6756.9|6754.1|6758.8|6756|6758.8|6756|6756.9|6754.1|4
1621862170000|2021-05-24 13:16:10|6759.2|6756.4|6760.3|6757.5|6760.3|6757.5|6759.2|6756.4|10
1621862180000|2021-05-24 13:16:20|6760.8|6758|6760.3|6757.5|6760.8|6758|6759.8|6757|22
1621862190000|2021-05-24 13:16:30|6760.7|6757.9|6757.8|6755|6760.8|6758|6757.8|6755|34
1621862200000|2021-05-24 13:16:40|6758.8|6756|6757.3|6754.5|6758.8|6756|6756.8|6754|4
1621862210000|2021-05-24 13:16:50|6757.7|6754.9|6754.2|6751.4|6757.7|6754.9|6754.2|6751.4|50
1621862220000|2021-05-24 13:17:00|6754.7|6751.9|6755.8|6753|6755.8|6753|6754.7|6751.9|5
1621862230000|2021-05-24 13:17:10|6756.3|6753.5|6756.8|6754|6757.3|6754.5|6756.3|6753.5|3
1621862240000|2021-05-24 13:17:20|6756.2|6753.4|6754.7|6751.9|6756.3|6753.5|6754.7|6751.9|15
1621862250000|2021-05-24 13:17:30|6754.2|6751.4|6751.7|6748.9|6754.2|6751.4|6751.2|6748.4|12
1621862260000|2021-05-24 13:17:40|6750.8|6748|6752.8|6750|6752.8|6750|6750.3|6747.5|15
1621862270000|2021-05-24 13:17:50|6753.3|6750.5|6752.3|6749.5|6753.8|6751|6752.3|6749.5|9
1621862280000|2021-05-24 13:18:00|6751.8|6749|6747.8|6745|6752.2|6749.4|6747.8|6745|24
1621862290000|2021-05-24 13:18:10|6748.8|6746|6748.3|6745.5|6750.3|6747.5|6747.3|6744.5|87
1621862300000|2021-05-24 13:18:20|6747.8|6745|6747.8|6745|6749.3|6746.5|6747.8|6745|5
1621862310000|2021-05-24 13:18:30|6746.8|6744|6742.8|6740|6746.8|6744|6741.8|6739|89
1621862320000|2021-05-24 13:18:40|6741.8|6739|6741.8|6739|6742.3|6739.5|6741.3|6738.5|11
1621862330000|2021-05-24 13:18:50|6741.3|6738.5|6742.8|6740|6742.8|6740|6741.3|6738.5|15
1621862340000|2021-05-24 13:19:00|6742.3|6739.5|6741.8|6739|6742.8|6740|6740.3|6737.5|17
1621862350000|2021-05-24 13:19:10|6742.8|6740|6743.8|6741|6743.8|6741|6742.3|6739.5|34
1621862360000|2021-05-24 13:19:20|6744.3|6741.5|6744.3|6741.5|6744.3|6741.5|6743.3|6740.5|21
1621862370000|2021-05-24 13:19:30|6743.8|6741|6743.3|6740.5|6743.8|6741|6743.3|6740.5|45
1621862380000|2021-05-24 13:19:40|6743.8|6741|6743.8|6741|6743.8|6741|6743.3|6740.5|27
1621862390000|2021-05-24 13:19:50|6744.8|6742|6742.8|6740|6744.8|6742|6741.4|6738.6|70
1621862400000|2021-05-24 13:20:00|6742.4|6739.6|6740.8|6738|6742.8|6740|6740.8|6738|18
1621862410000|2021-05-24 13:20:10|6739.8|6737|6741.8|6739|6741.8|6739|6738.8|6736|24
1621862420000|2021-05-24 13:20:20|6741.3|6738.5|6739.3|6736.5|6741.3|6738.5|6739.3|6736.5|32
1621862430000|2021-05-24 13:20:30|6738.8|6736|6741.8|6739|6741.8|6739|6737.3|6734.5|56
1621862440000|2021-05-24 13:20:40|6741.3|6738.5|6738.8|6736|6741.3|6738.5|6738.8|6736|6
1621862450000|2021-05-24 13:20:50|6739.3|6736.5|6740.8|6738|6740.8|6738|6739.3|6736.5|5
1621862460000|2021-05-24 13:21:00|6741.3|6738.5|6740.3|6737.5|6741.8|6739|6740.3|6737.5|26
1621862470000|2021-05-24 13:21:10|6739.8|6737|6740.3|6737.5|6740.3|6737.5|6739.8|6737|5
1621862480000|2021-05-24 13:21:20|6739.8|6737|6739.8|6737|6740.3|6737.5|6739.3|6736.5|22
1621862490000|2021-05-24 13:21:30|6740.3|6737.5|6739.3|6736.5|6740.3|6737.5|6738.8|6736|29
1621862500000|2021-05-24 13:21:40|6738.8|6736|6740.8|6738|6740.8|6738|6738.8|6736|19
1621862510000|2021-05-24 13:21:50|6740.3|6737.5|6739.8|6737|6740.3|6737.5|6737.8|6735|17
1621862520000|2021-05-24 13:22:00|6739.3|6736.5|6739.8|6737|6739.8|6737|6737.9|6735.1|11
1621862530000|2021-05-24 13:22:10|6740.8|6738|6740.8|6738|6740.8|6738|6740.8|6738|6
1621862540000|2021-05-24 13:22:20|6740.3|6737.5|6740.8|6738|6741.3|6738.5|6739.3|6736.5|26
1621862550000|2021-05-24 13:22:30|6741.3|6738.5|6740.8|6738|6741.8|6739|6739.3|6736.5|9
1621862560000|2021-05-24 13:22:40|6741.3|6738.5|6740.3|6737.5|6741.8|6739|6739.8|6737|11
1621862570000|2021-05-24 13:22:50|6739.8|6737|6739.8|6737|6741.3|6738.5|6739.8|6737|25
1621862580000|2021-05-24 13:23:00|6739.3|6736.5|6738.8|6736|6739.3|6736.5|6737.8|6735|23
1621862590000|2021-05-24 13:23:10|6738.3|6735.5|6736.8|6734|6738.3|6735.5|6735.8|6733|129
1621862600000|2021-05-24 13:23:20|6737.8|6735|6737.8|6735|6738.3|6735.5|6737.8|6735|2
1621862610000|2021-05-24 13:23:30|6738.3|6735.5|6738.8|6736|6738.8|6736|6738.3|6735.5|5
1621862620000|2021-05-24 13:23:40|6739.3|6736.5|6738.3|6735.5|6739.3|6736.5|6738.3|6735.5|13
1621862630000|2021-05-24 13:23:50|6737.8|6735|6738.8|6736|6739.8|6737|6737.8|6735|35
1621862640000|2021-05-24 13:24:00|6738.3|6735.5|6736.3|6733.5|6738.3|6735.5|6735.8|6733|52
1621862650000|2021-05-24 13:24:10|6736.8|6734|6739.3|6736.5|6739.3|6736.5|6736.8|6734|18
1621862660000|2021-05-24 13:24:20|6739.8|6737|6738.8|6736|6739.8|6737|6738.3|6735.5|47
1621862670000|2021-05-24 13:24:30|6737.8|6735|6737.8|6735|6738.3|6735.5|6737.8|6735|8
1621862680000|2021-05-24 13:24:40|6737.3|6734.5|6738.3|6735.5|6738.8|6736|6737.3|6734.5|7
1621862690000|2021-05-24 13:24:50|6738.2|6735.4|6740.3|6737.5|6740.3|6737.5|6737.8|6735|16
1621862700000|2021-05-24 13:25:00|6739.8|6737|6738.8|6736|6740.3|6737.5|6737.3|6734.5|154
1621862710000|2021-05-24 13:25:10|6739.2|6736.4|6740.3|6737.5|6740.3|6737.5|6739.2|6736.4|36
1621862720000|2021-05-24 13:25:20|6739.8|6737|6738.7|6735.9|6739.8|6737|6738.3|6735.5|5
1621862730000|2021-05-24 13:25:30|6738.3|6735.5|6737.8|6735|6738.3|6735.5|6736.8|6734|31
1621862740000|2021-05-24 13:25:40|6738.3|6735.5|6736.8|6734|6738.3|6735.5|6736.3|6733.5|29
1621862750000|2021-05-24 13:25:50|6737.3|6734.5|6737.8|6735|6738.8|6736|6737.3|6734.5|13
1621862760000|2021-05-24 13:26:00|6738.8|6736|6739.8|6737|6739.8|6737|6738.8|6736|13
1621862770000|2021-05-24 13:26:10|6740.3|6737.5|6739.8|6737|6740.3|6737.5|6738.8|6736|18
1621862780000|2021-05-24 13:26:20|6740.3|6737.5|6739.3|6736.5|6740.3|6737.5|6739.3|6736.5|17
1621862790000|2021-05-24 13:26:30|6739.8|6737|6739.8|6737|6739.8|6737|6739.8|6737|1
1621862800000|2021-05-24 13:26:40|6740.8|6738|6740.3|6737.5|6740.8|6738|6740.3|6737.5|26
1621862810000|2021-05-24 13:26:50|6740.8|6738|6740.3|6737.5|6740.8|6738|6739.8|6737|59
1621862820000|2021-05-24 13:27:00|6739.8|6737|6739.2|6736.4|6739.8|6737|6737.8|6735|20
1621862830000|2021-05-24 13:27:10|6738.8|6736|6738.8|6736|6739.3|6736.5|6738.3|6735.5|3
1621862840000|2021-05-24 13:27:20|6739.8|6737|6739.8|6737|6739.8|6737|6739.8|6737|1
1621862850000|2021-05-24 13:27:30|6740.3|6737.5|6740.8|6738|6741.8|6739|6739.8|6737|5
1621862860000|2021-05-24 13:27:40|6741.8|6739|6741.8|6739|6741.8|6739|6741.8|6739|6
1621862870000|2021-05-24 13:27:50|6740.8|6738|6740.3|6737.5|6740.8|6738|6740.3|6737.5|12
1621862880000|2021-05-24 13:28:00|6739.8|6737|6739.8|6737|6739.8|6737|6739.8|6737|3
1621862890000|2021-05-24 13:28:10|6739.3|6736.5|6740.3|6737.5|6740.3|6737.5|6738.8|6736|8
1621862900000|2021-05-24 13:28:20|6740.8|6738|6740.8|6738|6741.8|6739|6740.8|6738|6
1621862910000|2021-05-24 13:28:30|6739.8|6737|6737.8|6735|6739.8|6737|6737.8|6735|40
1621862920000|2021-05-24 13:28:40|6738.8|6736|6738.8|6736|6739.3|6736.5|6738.3|6735.5|1
1621862930000|2021-05-24 13:28:50|6739.8|6737|6739.8|6737|6739.8|6737|6739.8|6737|1
1621862940000|2021-05-24 13:29:00|6740.8|6738|6741.8|6739|6741.8|6739|6740.8|6738|74
1621862950000|2021-05-24 13:29:10|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|6741.3|6738.5|11
1621862960000|2021-05-24 13:29:20|6741.8|6739|6745.8|6743|6747.3|6744.5|6740.8|6738|164
1621862970000|2021-05-24 13:29:30|6745.9|6743.1|6746.8|6744|6747.8|6745|6745.9|6743.1|41
1621862980000|2021-05-24 13:29:40|6747.3|6744.5|6749.8|6747|6750.8|6748|6747.3|6744.5|36
1621862990000|2021-05-24 13:29:50|6750.3|6747.5|6749.8|6747|6750.3|6747.5|6749.3|6746.5|6
1621863000000|2021-05-24 13:30:00|6750.3|6747.5|6747.8|6745|6750.8|6748|6746.8|6744|39
1621863010000|2021-05-24 13:30:10|6747.2|6744.4|6746.3|6743.5|6747.8|6745|6744.8|6742|47
1621863020000|2021-05-24 13:30:20|6747.3|6744.5|6746.8|6744|6747.3|6744.5|6746.8|6744|2
1621863030000|2021-05-24 13:30:30|6745.8|6743|6742.8|6740|6745.8|6743|6742.8|6740|67
1621863040000|2021-05-24 13:30:40|6743.2|6740.4|6744.3|6741.5|6745.3|6742.5|6743.2|6740.4|32
1621863050000|2021-05-24 13:30:50|6744.8|6742|6744.8|6742|6744.8|6742|6744.3|6741.5|10
1621863060000|2021-05-24 13:31:00|6744.3|6741.5|6734.8|6732|6744.3|6741.5|6732.8|6730|210
1621863070000|2021-05-24 13:31:10|6735.3|6732.5|6733.8|6731|6735.3|6732.5|6733.8|6731|16
1621863080000|2021-05-24 13:31:20|6733.3|6730.5|6734.3|6731.5|6735.3|6732.5|6732.8|6730|34
1621863090000|2021-05-24 13:31:30|6733.8|6731|6733.3|6730.5|6734.3|6731.5|6732.8|6730|40
1621863100000|2021-05-24 13:31:40|6734.3|6731.5|6737.3|6734.5|6737.3|6734.5|6734.3|6731.5|48
1621863110000|2021-05-24 13:31:50|6737.8|6735|6739.3|6736.5|6739.8|6737|6737.8|6735|24
1621863120000|2021-05-24 13:32:00|6739.8|6737|6738.3|6735.5|6741.3|6738.5|6737.3|6734.5|19
1621863130000|2021-05-24 13:32:10|6739.3|6736.5|6739.8|6737|6739.8|6737|6739.3|6736.5|6
1621863140000|2021-05-24 13:32:20|6740.3|6737.5|6739.3|6736.5|6740.3|6737.5|6738.8|6736|7
1621863150000|2021-05-24 13:32:30|6738.8|6736|6739.3|6736.5|6739.3|6736.5|6736.3|6733.5|9
1621863160000|2021-05-24 13:32:40|6738.8|6736|6739.3|6736.5|6739.3|6736.5|6738.3|6735.5|8
1621863170000|2021-05-24 13:32:50|6739.8|6737|6737.3|6734.5|6739.8|6737|6736.8|6734|28
1621863180000|2021-05-24 13:33:00|6735.4|6732.6|6734.3|6731.5|6735.4|6732.6|6733.3|6730.5|34
1621863190000|2021-05-24 13:33:10|6734.2|6731.4|6733.3|6730.5|6734.3|6731.5|6733.2|6730.4|15
1621863200000|2021-05-24 13:33:20|6733.8|6731|6735.2|6732.4|6737.3|6734.5|6733.8|6731|96
1621863210000|2021-05-24 13:33:30|6734.8|6732|6732.8|6730|6734.8|6732|6732.8|6730|29
1621863220000|2021-05-24 13:33:40|6733.3|6730.5|6733.3|6730.5|6733.3|6730.5|6732.3|6729.5|2
1621863230000|2021-05-24 13:33:50|6733.8|6731|6733.3|6730.5|6733.8|6731|6732.3|6729.5|15
1621863240000|2021-05-24 13:34:00|6733.8|6731|6733.3|6730.5|6733.8|6731|6732.3|6729.5|11
1621863250000|2021-05-24 13:34:10|6733.2|6730.4|6729.8|6727|6733.2|6730.4|6727.8|6725|95
1621863260000|2021-05-24 13:34:20|6730.3|6727.5|6730.3|6727.5|6730.8|6728|6728.8|6726|35
1621863270000|2021-05-24 13:34:30|6729.8|6727|6732.3|6729.5|6732.3|6729.5|6729.8|6727|10
1621863280000|2021-05-24 13:34:40|6733.7|6730.9|6732.7|6729.9|6733.8|6731|6732.7|6729.9|12
1621863290000|2021-05-24 13:34:50|6731.8|6729|6733.3|6730.5|6733.3|6730.5|6731.3|6728.5|5
1621863300000|2021-05-24 13:35:00|6732.8|6730|6733.8|6731|6734.7|6731.9|6731.3|6728.5|39
1621863310000|2021-05-24 13:35:10|6733.3|6730.5|6733.8|6731|6734.8|6732|6732.8|6730|15
1621863320000|2021-05-24 13:35:20|6733.7|6730.9|6734.3|6731.5|6734.8|6732|6732.8|6730|25
1621863330000|2021-05-24 13:35:30|6733.8|6731|6733.3|6730.5|6735.3|6732.5|6733.3|6730.5|24
1621863340000|2021-05-24 13:35:40|6733.8|6731|6734.3|6731.5|6734.8|6732|6732.8|6730|6
1621863350000|2021-05-24 13:35:50|6734.8|6732|6735.3|6732.5|6737.8|6734.5|6734.8|6732|37
1621863360000|2021-05-24 13:36:00|6735.8|6733|6728.8|6726|6735.8|6733|6727.8|6725|50
1621863370000|2021-05-24 13:36:10|6728.3|6725.5|6725.3|6722.5|6728.8|6726|6724.8|6722|52
1621863380000|2021-05-24 13:36:20|6726.8|6724|6725.8|6723|6727.8|6725|6725.8|6723|73
1621863390000|2021-05-24 13:36:30|6725.9|6723.1|6724.8|6722|6726.8|6724|6724.8|6722|32
1621863400000|2021-05-24 13:36:40|6725.3|6722.5|6729.3|6726.5|6729.3|6726.5|6725.3|6722.5|27
1621863410000|2021-05-24 13:36:50|6728.8|6726|6729.8|6727|6730.3|6727.5|6728.3|6725.5|30
1621863420000|2021-05-24 13:37:00|6729.3|6726.5|6730.3|6727.5|6732.7|6729.9|6729.3|6726.5|31
1621863430000|2021-05-24 13:37:10|6731.3|6728.5|6732.8|6730|6732.8|6730|6730.8|6728|4
1621863440000|2021-05-24 13:37:20|6733.3|6730.5|6730.3|6727.5|6733.3|6730.5|6729.8|6727|17
1621863450000|2021-05-24 13:37:30|6730.8|6728|6731.8|6729|6732.8|6730|6730.8|6728|19
1621863460000|2021-05-24 13:37:40|6731.3|6728.5|6730.8|6728|6731.8|6729|6730.8|6728|44
1621863470000|2021-05-24 13:37:50|6729.8|6727|6728.8|6726|6730.3|6727.5|6727.8|6725|14
1621863480000|2021-05-24 13:38:00|6729.3|6726.5|6730.3|6727.5|6730.3|6727.5|6726.8|6724|47
1621863490000|2021-05-24 13:38:10|6729.8|6727|6729.8|6727|6730.3|6727.5|6729.3|6726.5|0
1621863500000|2021-05-24 13:38:20|6730.2|6727.4|6728.3|6725.5|6730.2|6727.4|6727.8|6725|24
1621863510000|2021-05-24 13:38:30|6728.8|6726|6728.8|6726|6729.3|6726.5|6728.8|6726|2
1621863520000|2021-05-24 13:38:40|6728.7|6725.9|6726.8|6724|6728.7|6725.9|6726.8|6724|59
1621863530000|2021-05-24 13:38:50|6725.8|6723|6727.3|6724.5|6727.8|6725|6725.8|6723|31
1621863540000|2021-05-24 13:39:00|6726.8|6724|6731.3|6728.5|6731.3|6728.5|6726.3|6723.5|38
1621863550000|2021-05-24 13:39:10|6730.8|6728|6730.3|6727.5|6730.8|6728|6729.3|6726.5|9
1621863560000|2021-05-24 13:39:20|6729.8|6727|6732.2|6729.4|6732.3|6729.5|6729.8|6727|22
1621863570000|2021-05-24 13:39:30|6731.8|6729|6729.8|6727|6732.8|6730|6729.8|6727|115
1621863580000|2021-05-24 13:39:40|6730.8|6728|6728.8|6726|6731.3|6728.5|6728.8|6726|21
1621863590000|2021-05-24 13:39:50|6728.7|6725.9|6726.8|6724|6729.3|6726.5|6726.8|6724|20
1621863600000|2021-05-24 13:40:00|6726.9|6724.1|6728.8|6726|6729.3|6726.5|6726.3|6723.5|37
1621863610000|2021-05-24 13:40:10|6729.3|6726.5|6727.8|6725|6729.8|6727|6727.8|6725|7
1621863620000|2021-05-24 13:40:20|6728.3|6725.5|6729.8|6727|6730.3|6727.5|6728.3|6725.5|50
1621863630000|2021-05-24 13:40:30|6729.7|6726.9|6729.8|6727|6729.8|6727|6727.3|6724.5|18
1621863640000|2021-05-24 13:40:40|6730.3|6727.5|6729.7|6726.9|6730.8|6728|6728.8|6726|29
1621863650000|2021-05-24 13:40:50|6728.8|6726|6732.8|6730|6734.8|6732|6728.8|6726|100
1621863660000|2021-05-24 13:41:00|6733.3|6730.5|6734.8|6732|6735.8|6733|6733.3|6730.5|48
1621863670000|2021-05-24 13:41:10|6734.3|6731.5|6733.3|6730.5|6734.3|6731.5|6732.8|6730|37
1621863680000|2021-05-24 13:41:20|6734.2|6731.4|6733.3|6730.5|6734.3|6731.5|6732.8|6730|6
1621863690000|2021-05-24 13:41:30|6732.8|6730|6732.3|6729.5|6732.8|6730|6731.8|6729|5
1621863700000|2021-05-24 13:41:40|6731.8|6729|6740.8|6738|6740.8|6738|6731.8|6729|196
1621863710000|2021-05-24 13:41:50|6741.8|6739|6743.8|6741|6744.2|6741.4|6739.8|6737|95
1621863720000|2021-05-24 13:42:00|6744.3|6741.5|6746.8|6744|6748.8|6746|6744.3|6741.5|52
1621863730000|2021-05-24 13:42:10|6745.8|6743|6744.8|6742|6746.3|6743.5|6744.3|6741.5|59
1621863740000|2021-05-24 13:42:20|6744.7|6741.9|6744.8|6742|6745.3|6742.5|6743.8|6741|6
1621863750000|2021-05-24 13:42:30|6745.3|6742.5|6749.3|6746.5|6749.3|6746.5|6745.3|6742.5|32
1621863760000|2021-05-24 13:42:40|6749.8|6747|6748.7|6745.9|6749.8|6747|6747.8|6745|18
1621863770000|2021-05-24 13:42:50|6748.3|6745.5|6750.3|6747.5|6750.8|6748|6748.3|6745.5|128
1621863780000|2021-05-24 13:43:00|6750.2|6747.4|6751.8|6749|6752.8|6750|6749.8|6747|47
1621863790000|2021-05-24 13:43:10|6751.3|6748.5|6749.8|6747|6752.3|6749.5|6748.8|6746|26
1621863800000|2021-05-24 13:43:20|6750.3|6747.5|6748.3|6745.5|6750.3|6747.5|6748.3|6745.5|2
1621863810000|2021-05-24 13:43:30|6747.8|6745|6747.7|6744.9|6749.3|6746.5|6747.7|6744.9|17
1621863820000|2021-05-24 13:43:40|6747.3|6744.5|6749.3|6746.5|6749.8|6747|6747.3|6744.5|3
1621863830000|2021-05-24 13:43:50|6748.8|6746|6748.8|6746|6748.8|6746|6748.8|6746|4
1621863840000|2021-05-24 13:44:00|6749.3|6746.5|6748.8|6746|6751.3|6748.5|6746.8|6744|18
1621863850000|2021-05-24 13:44:10|6747.8|6745|6746.8|6744|6748.3|6745.5|6746.8|6744|17
1621863860000|2021-05-24 13:44:20|6747.3|6744.5|6747.8|6745|6748.8|6746|6747.3|6744.5|82
1621863870000|2021-05-24 13:44:30|6748.3|6745.5|6748.8|6746|6750.3|6747.5|6748.3|6745.5|34
1621863880000|2021-05-24 13:44:40|6749.3|6746.5|6749.3|6746.5|6749.8|6747|6748.8|6746|5
1621863890000|2021-05-24 13:44:50|6749.8|6747|6748.8|6746|6749.8|6747|6748.8|6746|0
1621863900000|2021-05-24 13:45:00|6748.7|6745.9|6745.3|6742.5|6748.7|6745.9|6745.3|6742.5|59
1621863910000|2021-05-24 13:45:10|6745.4|6742.6|6749.8|6747|6750.8|6748|6745.4|6742.6|19
1621863920000|2021-05-24 13:45:20|6750.8|6748|6749.3|6746.5|6751.3|6748.5|6749.3|6746.5|14
1621863930000|2021-05-24 13:45:30|6749.7|6746.9|6750.3|6747.5|6750.3|6747.5|6748.8|6746|19
1621863940000|2021-05-24 13:45:40|6750.8|6748|6749.8|6747|6750.8|6748|6748.8|6746|12
1621863950000|2021-05-24 13:45:50|6749.3|6746.5|6748.3|6745.5|6750.8|6748|6748.3|6745.5|18
1621863960000|2021-05-24 13:46:00|6748.4|6745.6|6748.8|6746|6749.8|6747|6748.3|6745.5|19
1621863970000|2021-05-24 13:46:10|6749.8|6747|6749.8|6747|6750.8|6748|6749.3|6746.5|13
1621863980000|2021-05-24 13:46:20|6749.3|6746.5|6753.3|6750.5|6753.3|6750.5|6749.3|6746.5|15
1621863990000|2021-05-24 13:46:30|6752.8|6750|6752.8|6750|6753.8|6751|6752.8|6750|1
1621864000000|2021-05-24 13:46:40|6753.7|6750.9|6753.8|6751|6754.8|6752|6752.3|6749.5|71
1621864010000|2021-05-24 13:46:50|6754.3|6751.5|6753.8|6751|6754.3|6751.5|6752.8|6750|51
1621864020000|2021-05-24 13:47:00|6753.3|6750.5|6754.8|6752|6754.8|6752|6753.3|6750.5|8
1621864030000|2021-05-24 13:47:10|6755.3|6752.5|6756.8|6754|6756.8|6754|6755.3|6752.5|51
1621864040000|2021-05-24 13:47:20|6756.3|6753.5|6754.3|6751.5|6756.3|6753.5|6754.3|6751.5|16
1621864050000|2021-05-24 13:47:30|6754.8|6752|6756.4|6753.6|6757.8|6755|6754.8|6752|1219
1621864060000|2021-05-24 13:47:40|6757.3|6754.5|6757.4|6754.6|6758.8|6756|6757.3|6754.5|574
1621864070000|2021-05-24 13:47:50|6757.9|6755.1|6756.8|6754|6758.4|6755.6|6756.8|6754|42
1621864080000|2021-05-24 13:48:00|6756.9|6754.1|6757.8|6755|6757.8|6755|6756.9|6754.1|8
1621864090000|2021-05-24 13:48:10|6757.9|6755.1|6758.9|6756.1|6758.9|6756.1|6757.9|6755.1|184
1621864100000|2021-05-24 13:48:20|6758.8|6756|6758.9|6756.1|6758.9|6756.1|6758.4|6755.6|31
1621864110000|2021-05-24 13:48:30|6760.9|6758.1|6759.4|6756.6|6760.9|6758.1|6759.4|6756.6|215
1621864120000|2021-05-24 13:48:40|6759.9|6757.1|6758.9|6756.1|6759.9|6757.1|6758.9|6756.1|53
1621864130000|2021-05-24 13:48:50|6758.8|6756|6760.9|6758.1|6760.9|6758.1|6758.8|6756|70
1621864140000|2021-05-24 13:49:00|6760.4|6757.6|6767.9|6765.1|6768.9|6766.1|6760.4|6757.6|233
1621864150000|2021-05-24 13:49:10|6767.4|6764.6|6766.9|6764.1|6768.4|6765.6|6765.9|6763.1|31
1621864160000|2021-05-24 13:49:20|6766.8|6764|6766.9|6764.1|6767.9|6765.1|6765.9|6763.1|255
1621864170000|2021-05-24 13:49:30|6767.9|6765.1|6766.9|6764.1|6767.9|6765.1|6766.9|6764.1|49
1621864180000|2021-05-24 13:49:40|6767.9|6765.1|6768.9|6766.1|6768.9|6766.1|6767.9|6765.1|16
1621864190000|2021-05-24 13:49:50|6767.9|6765.1|6769.4|6766.6|6769.4|6766.6|6767.9|6765.1|42
1621864200000|2021-05-24 13:50:00|6769.3|6766.5|6767.9|6765.1|6769.8|6767|6767.5|6764.7|28
1621864210000|2021-05-24 13:50:10|6768.9|6766.1|6767.9|6765.1|6769.9|6767.1|6767.9|6765.1|74
1621864220000|2021-05-24 13:50:20|6768.4|6765.6|6767.4|6764.6|6768.9|6766.1|6767.4|6764.6|44
1621864230000|2021-05-24 13:50:30|6767.5|6764.7|6772|6769.2|6772|6769.2|6767.5|6764.7|136
1621864240000|2021-05-24 13:50:40|6771.5|6768.7|6769.9|6767.1|6771.9|6769.1|6769.9|6767.1|33
1621864250000|2021-05-24 13:50:50|6770.5|6767.7|6770.4|6767.6|6771.5|6768.7|6769.9|6767.1|114
1621864260000|2021-05-24 13:51:00|6769.9|6767.1|6769.9|6767.1|6771|6768.2|6767|6764.2|106
1621864270000|2021-05-24 13:51:10|6770|6767.2|6769|6766.2|6770.4|6767.6|6767.5|6764.7|39
1621864280000|2021-05-24 13:51:20|6768.9|6766.1|6767.5|6764.7|6769|6766.2|6767.5|6764.7|28
1621864290000|2021-05-24 13:51:30|6767.9|6765.1|6770|6767.2|6770.5|6767.7|6767.9|6765.1|21
1621864300000|2021-05-24 13:51:40|6769.9|6767.1|6770|6767.2|6770.5|6767.7|6769.4|6766.6|23
1621864310000|2021-05-24 13:51:50|6770.5|6767.7|6770|6767.2|6771|6768.2|6770|6767.2|10
1621864320000|2021-05-24 13:52:00|6770.5|6767.7|6771.9|6769.1|6772.9|6770.1|6770.5|6767.7|42
1621864330000|2021-05-24 13:52:10|6772|6769.2|6771.5|6768.7|6773|6770.2|6771.4|6768.6|13
1621864340000|2021-05-24 13:52:20|6771.4|6768.6|6770.5|6767.7|6772|6769.2|6770.4|6767.6|86
1621864350000|2021-05-24 13:52:30|6770.9|6768.1|6772.9|6770.1|6773.5|6770.7|6770.9|6768.1|12
1621864360000|2021-05-24 13:52:40|6773|6770.2|6772.4|6769.6|6774.5|6771.7|6771.9|6769.1|213
1621864370000|2021-05-24 13:52:50|6771.9|6769.1|6772.4|6769.6|6773|6770.2|6771|6768.2|54
1621864380000|2021-05-24 13:53:00|6772.5|6769.7|6773.9|6771.1|6774|6771.2|6772.5|6769.7|15
1621864390000|2021-05-24 13:53:10|6774.5|6771.7|6776.9|6774.1|6776.9|6774.1|6774.5|6771.7|21
1621864400000|2021-05-24 13:53:20|6777|6774.2|6776.5|6773.7|6778.9|6776.1|6775.9|6773.1|203
1621864410000|2021-05-24 13:53:30|6776.4|6773.6|6777.5|6774.7|6777.9|6775.1|6776.4|6773.6|24
1621864420000|2021-05-24 13:53:40|6777.9|6775.1|6778.5|6775.7|6778.9|6776.1|6777.9|6775.1|84
1621864430000|2021-05-24 13:53:50|6778.9|6776.1|6778.4|6775.6|6779|6776.2|6778.4|6775.6|44
1621864440000|2021-05-24 13:54:00|6778.5|6775.7|6778.9|6776.1|6779|6776.2|6777.9|6775.1|22
1621864450000|2021-05-24 13:54:10|6778.5|6775.7|6777.9|6775.1|6778.5|6775.7|6776.5|6773.7|40
1621864460000|2021-05-24 13:54:20|6778|6775.2|6778.9|6776.1|6779|6776.2|6777.9|6775.1|14
1621864470000|2021-05-24 13:54:30|6778.5|6775.7|6779.5|6776.7|6781|6778.2|6778.5|6775.7|236
1621864480000|2021-05-24 13:54:40|6778.5|6775.7|6777.5|6774.7|6780|6777.2|6777.5|6774.7|64
1621864490000|2021-05-24 13:54:50|6777.4|6774.6|6777.5|6774.7|6779.5|6776.7|6776.9|6774.1|71
1621864500000|2021-05-24 13:55:00|6778|6775.2|6778|6775.2|6778|6775.2|6777|6774.2|214
1621864510000|2021-05-24 13:55:10|6778.5|6775.7|6777|6774.2|6778.5|6775.7|6777|6774.2|21
1621864520000|2021-05-24 13:55:20|6776.9|6774.1|6778.9|6776.1|6779.9|6777.1|6776.9|6774.1|51
1621864530000|2021-05-24 13:55:30|6778.5|6775.7|6777|6774.2|6778.5|6775.7|6777|6774.2|20
1621864540000|2021-05-24 13:55:40|6777.9|6775.1|6777.5|6774.7|6778.5|6775.7|6776.5|6773.7|81
1621864550000|2021-05-24 13:55:50|6778|6775.2|6777.5|6774.7|6779|6776.2|6777.5|6774.7|32
1621864560000|2021-05-24 13:56:00|6777.9|6775.1|6778.5|6775.7|6779.5|6776.7|6777.9|6775.1|53
1621864570000|2021-05-24 13:56:10|6778.9|6776.1|6777|6774.2|6779.5|6776.7|6775.5|6772.7|34
1621864580000|2021-05-24 13:56:20|6777.5|6774.7|6777.5|6774.7|6778|6775.2|6777.5|6774.7|9
1621864590000|2021-05-24 13:56:30|6777.9|6775.1|6777.5|6774.7|6778.9|6776.1|6777.5|6774.7|16
1621864600000|2021-05-24 13:56:40|6777.9|6775.1|6776.9|6774.1|6777.9|6775.1|6776.9|6774.1|36
1621864610000|2021-05-24 13:56:50|6777|6774.2|6779.5|6776.7|6779.5|6776.7|6777|6774.2|116
1621864620000|2021-05-24 13:57:00|6779|6776.2|6781|6778.2|6781|6778.2|6779|6776.2|120
1621864630000|2021-05-24 13:57:10|6780|6777.2|6780.5|6777.7|6781|6778.2|6780|6777.2|79
1621864640000|2021-05-24 13:57:20|6780|6777.2|6779.9|6777.1|6780|6777.2|6779.9|6777.1|25
1621864650000|2021-05-24 13:57:30|6780|6777.2|6780|6777.2|6781|6778.2|6779|6776.2|199
1621864660000|2021-05-24 13:57:40|6780.5|6777.7|6779|6776.2|6780.5|6777.7|6779|6776.2|69
1621864670000|2021-05-24 13:57:50|6778.9|6776.1|6777.9|6775.1|6779.5|6776.7|6777.9|6775.1|24
1621864680000|2021-05-24 13:58:00|6778|6775.2|6777.9|6775.1|6779|6776.2|6777.9|6775.1|21
1621864690000|2021-05-24 13:58:10|6777.5|6774.7|6776.9|6774.1|6778.9|6776.1|6776.4|6773.6|114
1621864700000|2021-05-24 13:58:20|6776.5|6773.7|6775.5|6772.7|6777.5|6774.7|6775.5|6772.7|279
1621864710000|2021-05-24 13:58:30|6775.9|6773.1|6777|6774.2|6777|6774.2|6775.9|6773.1|22
1621864720000|2021-05-24 13:58:40|6776.9|6774.1|6777|6774.2|6778|6775.2|6776.9|6774.1|10
1621864730000|2021-05-24 13:58:50|6776.5|6773.7|6775|6772.2|6776.5|6773.7|6774.9|6772.1|17
1621864740000|2021-05-24 13:59:00|6774.9|6772.1|6774.5|6771.7|6775|6772.2|6774.5|6771.7|7
1621864750000|2021-05-24 13:59:10|6774.4|6771.6|6774.5|6771.7|6775.9|6773.1|6774|6771.2|146
1621864760000|2021-05-24 13:59:20|6775.5|6772.7|6773.9|6771.1|6775.9|6773.1|6773.9|6771.1|28
1621864770000|2021-05-24 13:59:30|||||||||95
1621864780000|2021-05-24 13:59:40|||||||||8
1621864790000|2021-05-24 13:59:50|6774.5|6771.7|6775.9|6773.1|6775.9|6773.1|6773.9|6771.1|40
1621864800000|2021-05-24 14:00:00|6776|6773.2|6777.9|6775.1|6778|6775.2|6775.5|6772.7|86
1621864810000|2021-05-24 14:00:10|6777.5|6774.7|6775|6772.2|6777.5|6774.7|6774.9|6772.1|26
1621864820000|2021-05-24 14:00:20|6775.5|6772.7|6774.9|6772.1|6776.9|6774.1|6774.8|6772|104
1621864830000|2021-05-24 14:00:30|6774.8|6772|6773.9|6771.1|6774.8|6772|6772.9|6770.1|46
1621864840000|2021-05-24 14:00:40|6774.4|6771.6|6778.3|6775.5|6778.3|6775.5|6774.4|6771.6|27
1621864850000|2021-05-24 14:00:50|6778.4|6775.6|6778.4|6775.6|6778.9|6776.1|6776.9|6774.1|62
1621864860000|2021-05-24 14:01:00|6778.8|6776|6779.4|6776.6|6780.9|6778.1|6778.4|6775.6|272
1621864870000|2021-05-24 14:01:10|6779.5|6776.7|6779.9|6777.1|6780.9|6778.1|6779.5|6776.7|94
1621864880000|2021-05-24 14:01:20|6779.5|6776.7|6780|6777.2|6780.9|6778.1|6779.5|6776.7|31
1621864890000|2021-05-24 14:01:30|6779.9|6777.1|6779.4|6776.6|6780.4|6777.6|6778.9|6776.1|7
1621864900000|2021-05-24 14:01:40|6778.9|6776.1|6779.9|6777.1|6779.9|6777.1|6778.5|6775.7|14
1621864910000|2021-05-24 14:01:50|6779.5|6776.7|6777.8|6775|6779.5|6776.7|6777.8|6775|7
1621864920000|2021-05-24 14:02:00|6776.9|6774.1|6776.4|6773.6|6778.5|6775.7|6776.4|6773.6|25
1621864930000|2021-05-24 14:02:10|6776.5|6773.7|6774.9|6772.1|6776.9|6774.1|6774.9|6772.1|13
1621864940000|2021-05-24 14:02:20|6775.8|6773|6778.9|6776.1|6778.9|6776.1|6775.8|6773|48
1621864950000|2021-05-24 14:02:30|6778.8|6776|6778.4|6775.6|6778.9|6776.1|6776.9|6774.1|33
1621864960000|2021-05-24 14:02:40|6777.9|6775.1|6777.9|6775.1|6778|6775.2|6777.9|6775.1|20
1621864970000|2021-05-24 14:02:50|6778|6775.2|6777.9|6775.1|6778|6775.2|6777.9|6775.1|25
1621864980000|2021-05-24 14:03:00|6778|6775.2|6774.5|6771.7|6778|6775.2|6773.9|6771.1|112
1621864990000|2021-05-24 14:03:10|6775|6772.2|6774.4|6771.6|6775|6772.2|6773.9|6771.1|52
1621865000000|2021-05-24 14:03:20|6774.5|6771.7|6774.9|6772.1|6774.9|6772.1|6773.9|6771.1|9
1621865010000|2021-05-24 14:03:30|6775.9|6773.1|6775.4|6772.6|6775.9|6773.1|6774.9|6772.1|18
1621865020000|2021-05-24 14:03:40|6774.9|6772.1|6774.9|6772.1|6775.4|6772.6|6774.9|6772.1|11
1621865030000|2021-05-24 14:03:50|6774.5|6771.7|6774.4|6771.6|6774.5|6771.7|6773.4|6770.6|23
1621865040000|2021-05-24 14:04:00|6774.5|6771.7|6774.4|6771.6|6774.5|6771.7|6773.5|6770.7|13
1621865050000|2021-05-24 14:04:10|6774.5|6771.7|6776.9|6774.1|6776.9|6774.1|6774.5|6771.7|23
1621865060000|2021-05-24 14:04:20|6777.4|6774.6|6774.9|6772.1|6777.5|6774.7|6774.9|6772.1|100
1621865070000|2021-05-24 14:04:30|6775.9|6773.1|6776.9|6774.1|6776.9|6774.1|6774.9|6772.1|40
1621865080000|2021-05-24 14:04:40|6777.4|6774.6|6774.9|6772.1|6777.4|6774.6|6774.9|6772.1|38
1621865090000|2021-05-24 14:04:50|6774.4|6771.6|6775.9|6773.1|6776.9|6774.1|6774.4|6771.6|19
1621865100000|2021-05-24 14:05:00|6776.4|6773.6|6777|6774.2|6777|6774.2|6776|6773.2|6
1621865110000|2021-05-24 14:05:10|6777.9|6775.1|6778.9|6776.1|6778.9|6776.1|6777.9|6775.1|1
1621865120000|2021-05-24 14:05:20|6779.4|6776.6|6776.4|6773.6|6779.5|6776.7|6775.9|6773.1|54
1621865130000|2021-05-24 14:05:30|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776|6773.2|5
1621865140000|2021-05-24 14:05:40|6776.5|6773.7|6776.4|6773.6|6776.9|6774.1|6775.9|6773.1|6
1621865150000|2021-05-24 14:05:50|6776.5|6773.7|6776|6773.2|6776.9|6774.1|6775.9|6773.1|2
1621865160000|2021-05-24 14:06:00|6776.4|6773.6|6777|6774.2|6777|6774.2|6775.9|6773.1|10
1621865170000|2021-05-24 14:06:10|6777.4|6774.6|6777.5|6774.7|6777.5|6774.7|6777.4|6774.6|0
1621865180000|2021-05-24 14:06:20|6776.9|6774.1|6776.9|6774.1|6776.9|6774.1|6776.4|6773.6|6
1621865190000|2021-05-24 14:06:30|6777.9|6775.1|6776.9|6774.1|6777.9|6775.1|6776.9|6774.1|10
1621865200000|2021-05-24 14:06:40|6777.4|6774.6|6776.4|6773.6|6778.9|6776.1|6776.4|6773.6|28
1621865210000|2021-05-24 14:06:50|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|6776.5|6773.7|1
1621865220000|2021-05-24 14:07:00|6776.9|6774.1|6773.9|6771.1|6776.9|6774.1|6773.9|6771.1|59
1621865230000|2021-05-24 14:07:10|6773|6770.2|6771.8|6769|6773|6770.2|6769.9|6767.1|116
1621865240000|2021-05-24 14:07:20|6771.3|6768.5|6771.9|6769.1|6772.9|6770.1|6770.8|6768|20
1621865250000|2021-05-24 14:07:30|6772.8|6770|6771.9|6769.1|6773.8|6771|6771.9|6769.1|32
1621865260000|2021-05-24 14:07:40|6772.9|6770.1|6773.9|6771.1|6773.9|6771.1|6771.9|6769.1|11
1621865270000|2021-05-24 14:07:50|6773.4|6770.6|6775.9|6773.1|6775.9|6773.1|6773.4|6770.6|24
1621865280000|2021-05-24 14:08:00|6776.4|6773.6|6780.9|6778.1|6780.9|6778.1|6776.4|6773.6|61
1621865290000|2021-05-24 14:08:10|6781.4|6778.6|6783.9|6781.1|6785.8|6783|6780.9|6778.1|235
1621865300000|2021-05-24 14:08:20|6784.8|6782|6786.9|6784.1|6786.9|6784.1|6784.8|6782|404
1621865310000|2021-05-24 14:08:30|6786.8|6784|6786.4|6783.6|6786.9|6784.1|6785.8|6783|63
1621865320000|2021-05-24 14:08:40|6785.9|6783.1|6785.3|6782.5|6786.8|6784|6784.9|6782.1|26
1621865330000|2021-05-24 14:08:50|6783.9|6781.1|6784.9|6782.1|6784.9|6782.1|6783.3|6780.5|12
1621865340000|2021-05-24 14:09:00|6784.4|6781.6|6788.4|6785.6|6788.4|6785.6|6784.4|6781.6|31
1621865350000|2021-05-24 14:09:10|6787.9|6785.1|6787.9|6785.1|6788.4|6785.6|6787.8|6785|14
1621865360000|2021-05-24 14:09:20|6787.8|6785|6787.8|6785|6788.4|6785.6|6787.8|6785|6
1621865370000|2021-05-24 14:09:30|6787.9|6785.1|6790.8|6788|6790.8|6788|6787.9|6785.1|131
1621865380000|2021-05-24 14:09:40|6790.3|6787.5|6788.8|6786|6790.8|6788|6788.3|6785.5|64
1621865390000|2021-05-24 14:09:50|6789.3|6786.5|6788.8|6786|6789.8|6787|6788.3|6785.5|18
1621865400000|2021-05-24 14:10:00|6788.9|6786.1|6789.9|6787.1|6789.9|6787.1|6788.9|6786.1|137
1621865410000|2021-05-24 14:10:10|6790.8|6788|6790.3|6787.5|6790.8|6788|6789.8|6787|97
1621865420000|2021-05-24 14:10:20|6789.8|6787|6789.8|6787|6790.4|6787.6|6787.8|6785|52
1621865430000|2021-05-24 14:10:30|6789.9|6787.1|6790.8|6788|6790.8|6788|6789.8|6787|25
1621865440000|2021-05-24 14:10:40|||||||||36
1621865450000|2021-05-24 14:10:50|6789.8|6787|6788.8|6786|6789.8|6787|6788.8|6786|82
1621865460000|2021-05-24 14:11:00|6788.3|6785.5|6790.8|6788|6790.8|6788|6788.3|6785.5|27
1621865470000|2021-05-24 14:11:10|6789.9|6787.1|6788.8|6786|6790.4|6787.6|6788.8|6786|12
1621865480000|2021-05-24 14:11:20|6789.4|6786.6|6790.3|6787.5|6790.4|6787.6|6789.3|6786.5|11
1621865490000|2021-05-24 14:11:30|6789.3|6786.5|6789.4|6786.6|6789.4|6786.6|6788.4|6785.6|4
1621865500000|2021-05-24 14:11:40|6789.8|6787|6789.9|6787.1|6789.9|6787.1|6789.8|6787|5
1621865510000|2021-05-24 14:11:50|6789.8|6787|6787.8|6785|6789.8|6787|6787.8|6785|17
1621865520000|2021-05-24 14:12:00|6787.9|6785.1|6787.4|6784.6|6788.3|6785.5|6786.8|6784|30
1621865530000|2021-05-24 14:12:10|6787.8|6785|6786.8|6784|6787.8|6785|6785.9|6783.1|11
1621865540000|2021-05-24 14:12:20|6786.9|6784.1|6788.9|6786.1|6788.9|6786.1|6786.9|6784.1|16
1621865550000|2021-05-24 14:12:30|6789.4|6786.6|6789.8|6787|6789.9|6787.1|6788.9|6786.1|6
1621865560000|2021-05-24 14:12:40|6788.9|6786.1|6787.3|6784.5|6788.9|6786.1|6787.3|6784.5|10
1621865570000|2021-05-24 14:12:50|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6786.8|6784|10
1621865580000|2021-05-24 14:13:00|6787.3|6784.5|6787.4|6784.6|6787.4|6784.6|6787.3|6784.5|1
1621865590000|2021-05-24 14:13:10|6787.3|6784.5|6787.8|6785|6787.8|6785|6784.8|6782|68
1621865600000|2021-05-24 14:13:20|6787.3|6784.5|6786.4|6783.6|6787.3|6784.5|6786.3|6783.5|17
1621865610000|2021-05-24 14:13:30|6786.3|6783.5|6786.4|6783.6|6786.8|6784|6786.3|6783.5|6
1621865620000|2021-05-24 14:13:40|6786.8|6784|6785.3|6782.5|6786.8|6784|6784.3|6781.5|9
1621865630000|2021-05-24 14:13:50|6784.8|6782|6784.8|6782|6785.9|6783.1|6784.8|6782|20
1621865640000|2021-05-24 14:14:00|6783.8|6781|6783.4|6780.6|6783.9|6781.1|6782.8|6780|27
1621865650000|2021-05-24 14:14:10|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|6783.9|6781.1|4
1621865660000|2021-05-24 14:14:20|6783.8|6781|6783.4|6780.6|6783.8|6781|6781.9|6779.1|33
1621865670000|2021-05-24 14:14:30|6782.8|6780|6779.8|6777|6782.9|6780.1|6779.8|6777|55
1621865680000|2021-05-24 14:14:40|6779.9|6777.1|6780.3|6777.5|6780.8|6778|6779.8|6777|51
1621865690000|2021-05-24 14:14:50|6779.8|6777|6780.8|6778|6781.3|6778.5|6779.4|6776.6|15
1621865700000|2021-05-24 14:15:00|6779.9|6777.1|6782.8|6780|6783.4|6780.6|6779.8|6777|31
1621865710000|2021-05-24 14:15:10|6781.4|6778.6|6783.4|6780.6|6784.3|6781.5|6781.3|6778.5|55
1621865720000|2021-05-24 14:15:20|6783.8|6781|6788.4|6785.6|6788.8|6786|6783.4|6780.6|70
1621865730000|2021-05-24 14:15:30|6788.3|6785.5|6786.4|6783.6|6788.3|6785.5|6785.9|6783.1|27
1621865740000|2021-05-24 14:15:40|6786.3|6783.5|6785.4|6782.6|6787.3|6784.5|6785.4|6782.6|35
1621865750000|2021-05-24 14:15:50|6784.8|6782|6784.3|6781.5|6785.9|6783.1|6783.8|6781|62
1621865760000|2021-05-24 14:16:00|6784.8|6782|6786.3|6783.5|6786.4|6783.6|6784.8|6782|9
1621865770000|2021-05-24 14:16:10|6785.4|6782.6|6783.4|6780.6|6786.3|6783.5|6783.4|6780.6|88
1621865780000|2021-05-24 14:16:20|6783.8|6781|6784.4|6781.6|6784.8|6782|6783.8|6781|27
1621865790000|2021-05-24 14:16:30|6784.8|6782|6784.8|6782|6786.9|6784.1|6784.8|6782|97
1621865800000|2021-05-24 14:16:40|6784.9|6782.1|6783.9|6781.1|6784.9|6782.1|6783.8|6781|9
1621865810000|2021-05-24 14:16:50|6783.8|6781|6783.8|6781|6783.9|6781.1|6781.9|6779.1|28
1621865820000|2021-05-24 14:17:00|6783.4|6780.6|6784.9|6782.1|6784.9|6782.1|6782.4|6779.6|14
1621865830000|2021-05-24 14:17:10|6784.8|6782|6785.8|6783|6785.8|6783|6783.9|6781.1|41
1621865840000|2021-05-24 14:17:20|6785.4|6782.6|6786.4|6783.6|6786.9|6784.1|6785.4|6782.6|29
1621865850000|2021-05-24 14:17:30|6786.9|6784.1|6786.8|6784|6786.9|6784.1|6786.4|6783.6|109
1621865860000|2021-05-24 14:17:40|6786.4|6783.6|6785.4|6782.6|6786.8|6784|6784.8|6782|33
1621865870000|2021-05-24 14:17:50|6785.3|6782.5|6783.9|6781.1|6785.4|6782.6|6783.8|6781|52
1621865880000|2021-05-24 14:18:00|6784.8|6782|6790.8|6788|6790.8|6788|6784.8|6782|65
1621865890000|2021-05-24 14:18:10|6790.4|6787.6|6790.8|6788|6790.8|6788|6790.4|6787.6|16
1621865900000|2021-05-24 14:18:20|6791.9|6789.1|6791.4|6788.6|6792.8|6790|6790.8|6788|149
1621865910000|2021-05-24 14:18:30|6791.3|6788.5|6789.4|6786.6|6791.3|6788.5|6789.4|6786.6|51
1621865920000|2021-05-24 14:18:40|6788.8|6786|6788.4|6785.6|6789.4|6786.6|6788.4|6785.6|36
1621865930000|2021-05-24 14:18:50|6788.8|6786|6788.8|6786|6788.8|6786|6788.8|6786|7
1621865940000|2021-05-24 14:19:00|6789.4|6786.6|6791.4|6788.6|6791.9|6789.1|6787.9|6785.1|440
1621865950000|2021-05-24 14:19:10|6791.5|6788.7|6789.9|6787.1|6791.9|6789.1|6788.9|6786.1|21
1621865960000|2021-05-24 14:19:20|6789.4|6786.6|6788.9|6786.1|6789.9|6787.1|6787.9|6785.1|11
1621865970000|2021-05-24 14:19:30|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|7
1621865980000|2021-05-24 14:19:40|6789.4|6786.6|6791.4|6788.6|6791.9|6789.1|6789.4|6786.6|27
1621865990000|2021-05-24 14:19:50|6791.3|6788.5|6787.5|6784.7|6791.3|6788.5|6785.9|6783.1|152
1621866000000|2021-05-24 14:20:00|6787.9|6785.1|6789.4|6786.6|6789.9|6787.1|6787|6784.2|29
1621866010000|2021-05-24 14:20:10|6790.4|6787.6|6790.4|6787.6|6790.9|6788.1|6790.4|6787.6|5
1621866020000|2021-05-24 14:20:20|6790.8|6788|6791.4|6788.6|6791.9|6789.1|6789.4|6786.6|60
1621866030000|2021-05-24 14:20:30|6790.9|6788.1|6789.9|6787.1|6790.9|6788.1|6789.4|6786.6|115
1621866040000|2021-05-24 14:20:40|6789.4|6786.6|6785.4|6782.6|6789.4|6786.6|6785.4|6782.6|52
1621866050000|2021-05-24 14:20:50|6786.4|6783.6|6785.3|6782.5|6786.4|6783.6|6784.8|6782|28
1621866060000|2021-05-24 14:21:00|6784.9|6782.1|6785.3|6782.5|6786.8|6784|6784.4|6781.6|42
1621866070000|2021-05-24 14:21:10|6784.8|6782|6785.8|6783|6786.4|6783.6|6783.9|6781.1|63
1621866080000|2021-05-24 14:21:20|6785.4|6782.6|6786.4|6783.6|6786.9|6784.1|6785.4|6782.6|10
1621866090000|2021-05-24 14:21:30|||||||||1
1621866100000|2021-05-24 14:21:40|6785.8|6783|6785.3|6782.5|6785.9|6783.1|6785.3|6782.5|26
1621866110000|2021-05-24 14:21:50|6784.8|6782|6789.4|6786.6|6789.8|6787|6784.8|6782|33
1621866120000|2021-05-24 14:22:00|6789.8|6787|6791.9|6789.1|6793.9|6791.1|6789.8|6787|94
1621866130000|2021-05-24 14:22:10|6792.4|6789.6|6792.8|6790|6792.8|6790|6791.8|6789|50
1621866140000|2021-05-24 14:22:20|6792.4|6789.6|6792.3|6789.5|6793.3|6790.5|6791.4|6788.6|50
1621866150000|2021-05-24 14:22:30|6791.9|6789.1|6791.8|6789|6792.4|6789.6|6791.8|6789|2
1621866160000|2021-05-24 14:22:40|6791.4|6788.6|6790.4|6787.6|6791.8|6789|6789.4|6786.6|41
1621866170000|2021-05-24 14:22:50|6790.8|6788|6790.8|6788|6791.4|6788.6|6790.8|6788|1
1621866180000|2021-05-24 14:23:00|6790.9|6788.1|6790.3|6787.5|6791.3|6788.5|6789.9|6787.1|52
1621866190000|2021-05-24 14:23:10|6789.8|6787|6789.9|6787.1|6790.4|6787.6|6789.8|6787|28
1621866200000|2021-05-24 14:23:20|6790.3|6787.5|6790.4|6787.6|6790.4|6787.6|6789.8|6787|9
1621866210000|2021-05-24 14:23:30|6790.9|6788.1|6789.9|6787.1|6791.4|6788.6|6789.8|6787|37
1621866220000|2021-05-24 14:23:40|6790.3|6787.5|6789.8|6787|6790.8|6788|6789.8|6787|57
1621866230000|2021-05-24 14:23:50|6789.4|6786.6|6791.3|6788.5|6791.3|6788.5|6788.8|6786|41
1621866240000|2021-05-24 14:24:00|6791.4|6788.6|6791.8|6789|6792.3|6789.5|6790.8|6788|6
1621866250000|2021-05-24 14:24:10|6791.9|6789.1|6792.8|6790|6793.4|6790.6|6791.3|6788.5|27
1621866260000|2021-05-24 14:24:20|6791.9|6789.1|6791.4|6788.6|6793.9|6791.1|6790.8|6788|208
1621866270000|2021-05-24 14:24:30|6791.8|6789|6788.3|6785.5|6791.8|6789|6787.9|6785.1|28
1621866280000|2021-05-24 14:24:40|6787.9|6785.1|6787.9|6785.1|6788.9|6786.1|6787.8|6785|60
1621866290000|2021-05-24 14:24:50|6788.4|6785.6|6789.8|6787|6789.9|6787.1|6788.4|6785.6|11
1621866300000|2021-05-24 14:25:00|6790.3|6787.5|6789.4|6786.6|6790.8|6788|6788.9|6786.1|23
1621866310000|2021-05-24 14:25:10|6790.3|6787.5|6790.8|6788|6791.3|6788.5|6790.3|6787.5|15
1621866320000|2021-05-24 14:25:20|6789.8|6787|6788.8|6786|6789.8|6787|6788.8|6786|19
1621866330000|2021-05-24 14:25:30|6788.9|6786.1|6787.4|6784.6|6789.4|6786.6|6787.3|6784.5|9
1621866340000|2021-05-24 14:25:40|6787.8|6785|6787.9|6785.1|6788.4|6785.6|6787.8|6785|1
1621866350000|2021-05-24 14:25:50|6788.8|6786|6790.8|6788|6791.3|6788.5|6788.8|6786|38
1621866360000|2021-05-24 14:26:00|6790.9|6788.1|6792.8|6790|6792.8|6790|6790.8|6788|10
1621866370000|2021-05-24 14:26:10|6792.7|6789.9|6790.8|6788|6792.7|6789.9|6790.4|6787.6|1
1621866380000|2021-05-24 14:26:20|6790.9|6788.1|6790.3|6787.5|6790.9|6788.1|6789.9|6787.1|4
1621866390000|2021-05-24 14:26:30|6790.4|6787.6|6790.8|6788|6791.8|6789|6790.4|6787.6|7
1621866400000|2021-05-24 14:26:40|6789.8|6787|6788.8|6786|6789.9|6787.1|6788.8|6786|7
1621866410000|2021-05-24 14:26:50|6788.4|6785.6|6788.4|6785.6|6788.4|6785.6|6786.4|6783.6|53
1621866420000|2021-05-24 14:27:00|6788.8|6786|6791.8|6789|6791.8|6789|6788.8|6786|10
1621866430000|2021-05-24 14:27:10|6791.9|6789.1|6792.8|6790|6792.9|6790.1|6791.8|6789|13
1621866440000|2021-05-24 14:27:20|6792.9|6790.1|6792.9|6790.1|6793.8|6791|6791.9|6789.1|27
1621866450000|2021-05-24 14:27:30|6792.8|6790|6793.3|6790.5|6793.4|6790.6|6792.8|6790|6
1621866460000|2021-05-24 14:27:40|6793.4|6790.6|6791.8|6789|6793.4|6790.6|6791.8|6789|20
1621866470000|2021-05-24 14:27:50|6792.3|6789.5|6791.8|6789|6792.3|6789.5|6791.8|6789|11
1621866480000|2021-05-24 14:28:00|6791.9|6789.1|6792.4|6789.6|6792.8|6790|6791.9|6789.1|10
1621866490000|2021-05-24 14:28:10|6792.8|6790|6792.7|6789.9|6793.8|6791|6792.7|6789.9|8
1621866500000|2021-05-24 14:28:20|6791.8|6789|6791.8|6789|6791.9|6789.1|6791.8|6789|4
1621866510000|2021-05-24 14:28:30|6791.9|6789.1|6790.9|6788.1|6791.9|6789.1|6790.9|6788.1|14
1621866520000|2021-05-24 14:28:40|6790.8|6788|6791.4|6788.6|6791.4|6788.6|6790.4|6787.6|6
1621866530000|2021-05-24 14:28:50|6791.8|6789|6788.9|6786.1|6791.8|6789|6788.9|6786.1|59
1621866540000|2021-05-24 14:29:00|6789.8|6787|6791.4|6788.6|6791.4|6788.6|6789.8|6787|21
1621866550000|2021-05-24 14:29:10|6791.9|6789.1|6791.8|6789|6791.9|6789.1|6791.8|6789|2
1621866560000|2021-05-24 14:29:20|6791.9|6789.1|6791.8|6789|6791.9|6789.1|6791.8|6789|4
1621866570000|2021-05-24 14:29:30|6791.9|6789.1|6791.9|6789.1|6791.9|6789.1|6790.9|6788.1|1
1621866580000|2021-05-24 14:29:40|6791.8|6789|6790.8|6788|6791.8|6789|6790.8|6788|16
1621866590000|2021-05-24 14:29:50|6790.9|6788.1|6789.8|6787|6790.9|6788.1|6788.8|6786|38
1621866600000|2021-05-24 14:30:00|6789.9|6787.1|6789.4|6786.6|6790.9|6788.1|6789.3|6786.5|13
1621866610000|2021-05-24 14:30:10|6789.9|6787.1|6793.4|6790.6|6793.4|6790.6|6789.8|6787|7
1621866620000|2021-05-24 14:30:20|6793.9|6791.1|6793.4|6790.6|6794.9|6792.1|6792.9|6790.1|34
1621866630000|2021-05-24 14:30:30|6793.9|6791.1|6794.4|6791.6|6794.4|6791.6|6793.8|6791|2
1621866640000|2021-05-24 14:30:40|6793.9|6791.1|6790.9|6788.1|6793.9|6791.1|6790.8|6788|117
1621866650000|2021-05-24 14:30:50|6791.4|6788.6|6790.9|6788.1|6791.4|6788.6|6790.8|6788|19
1621866660000|2021-05-24 14:31:00|6790.8|6788|6789.9|6787.1|6790.8|6788|6789.8|6787|26
1621866670000|2021-05-24 14:31:10|6789.8|6787|6786.8|6784|6789.9|6787.1|6786.8|6784|43
1621866680000|2021-05-24 14:31:20|6787.3|6784.5|6784.8|6782|6787.4|6784.6|6784.8|6782|23
1621866690000|2021-05-24 14:31:30|6784.4|6781.6|6786.9|6784.1|6786.9|6784.1|6784.3|6781.5|42
1621866700000|2021-05-24 14:31:40|6787.4|6784.6|6785.4|6782.6|6787.4|6784.6|6785.3|6782.5|7
1621866710000|2021-05-24 14:31:50|6785.9|6783.1|6785.8|6783|6786.9|6784.1|6785.8|6783|5
1621866720000|2021-05-24 14:32:00|6784.9|6782.1|6786.8|6784|6786.9|6784.1|6784.8|6782|5
1621866730000|2021-05-24 14:32:10|6786.9|6784.1|6785.8|6783|6786.9|6784.1|6785.4|6782.6|7
1621866740000|2021-05-24 14:32:20|6786.3|6783.5|6785.9|6783.1|6786.3|6783.5|6783.8|6781|8
1621866750000|2021-05-24 14:32:30|6786.4|6783.6|6787.9|6785.1|6788.4|6785.6|6786.3|6783.5|23
1621866760000|2021-05-24 14:32:40|6788.3|6785.5|6788.3|6785.5|6788.3|6785.5|6787.8|6785|0
1621866770000|2021-05-24 14:32:50|6787.8|6785|6787.8|6785|6788.8|6786|6787.4|6784.6|27
1621866780000|2021-05-24 14:33:00|6787.4|6784.6|6787.8|6785|6787.8|6785|6786.9|6784.1|12
1621866790000|2021-05-24 14:33:10|6787.4|6784.6|6789.8|6787|6790.4|6787.6|6785.9|6783.1|59
1621866800000|2021-05-24 14:33:20|6788.9|6786.1|6788.9|6786.1|6789.9|6787.1|6788.8|6786|13
1621866810000|2021-05-24 14:33:30|6788.8|6786|6789.4|6786.6|6789.9|6787.1|6787.9|6785.1|202
1621866820000|2021-05-24 14:33:40|6788.8|6786|6786.8|6784|6788.8|6786|6786.8|6784|15
1621866830000|2021-05-24 14:33:50|6785.9|6783.1|6784.8|6782|6786.3|6783.5|6784.8|6782|11
1621866840000|2021-05-24 14:34:00|6784.9|6782.1|6783.8|6781|6785.9|6783.1|6783.4|6780.6|148
1621866850000|2021-05-24 14:34:10|6783.3|6780.5|6775.8|6773|6783.3|6780.5|6775.8|6773|128
1621866860000|2021-05-24 14:34:20|6776.3|6773.5|6777.8|6775|6778.8|6776|6776.3|6773.5|55
1621866870000|2021-05-24 14:34:30|6777.9|6775.1|6777.8|6775|6778.9|6776.1|6777.3|6774.5|92
1621866880000|2021-05-24 14:34:40|6777.9|6775.1|6776.4|6773.6|6778.8|6776|6775.8|6773|32
1621866890000|2021-05-24 14:34:50|6776.8|6774|6779.8|6777|6779.8|6777|6776.8|6774|21
1621866900000|2021-05-24 14:35:00|6779.4|6776.6|6781.4|6778.6|6781.4|6778.6|6778.3|6775.5|71
1621866910000|2021-05-24 14:35:10|6780.9|6778.1|6780.3|6777.5|6781.4|6778.6|6779.8|6777|21
1621866920000|2021-05-24 14:35:20|6780.4|6777.6|6781.3|6778.5|6781.4|6778.6|6780.4|6777.6|23
1621866930000|2021-05-24 14:35:30|6781.4|6778.6|6784.4|6781.6|6784.4|6781.6|6781.4|6778.6|33
1621866940000|2021-05-24 14:35:40|6784.3|6781.5|6782.8|6780|6784.3|6781.5|6782.8|6780|23
1621866950000|2021-05-24 14:35:50|6783.3|6780.5|6783.9|6781.1|6784.3|6781.5|6783.3|6780.5|11
1621866960000|2021-05-24 14:36:00|6784|6781.2|6787.9|6785.1|6788.8|6786|6784|6781.2|64
1621866970000|2021-05-24 14:36:10|6787.4|6784.6|6783.9|6781.1|6787.9|6785.1|6783.9|6781.1|23
1621866980000|2021-05-24 14:36:20|6784.9|6782.1|6783.4|6780.6|6785.4|6782.6|6783.3|6780.5|12
1621866990000|2021-05-24 14:36:30|6783.3|6780.5|6783.9|6781.1|6783.9|6781.1|6782.3|6779.5|15
1621867000000|2021-05-24 14:36:40|6784.3|6781.5|6782.4|6779.6|6784.3|6781.5|6782.3|6779.5|4
1621867010000|2021-05-24 14:36:50|6782.9|6780.1|6782.3|6779.5|6783.3|6780.5|6781.8|6779|7
1621867020000|2021-05-24 14:37:00|6781.9|6779.1|6780.4|6777.6|6782.4|6779.6|6779.9|6777.1|22
1621867030000|2021-05-24 14:37:10|6780.8|6778|6780.9|6778.1|6781.8|6779|6780.8|6778|30
1621867040000|2021-05-24 14:37:20|6781.4|6778.6|6781.9|6779.1|6781.9|6779.1|6781.4|6778.6|2
1621867050000|2021-05-24 14:37:30|6781.8|6779|6781.9|6779.1|6781.9|6779.1|6781.3|6778.5|2
1621867060000|2021-05-24 14:37:40|6781.8|6779|6781.4|6778.6|6781.9|6779.1|6781.3|6778.5|3
1621867070000|2021-05-24 14:37:50|6781.3|6778.5|6783.8|6781|6783.8|6781|6781.3|6778.5|46
1621867080000|2021-05-24 14:38:00|6783.9|6781.1|6784.8|6782|6785.9|6783.1|6783.9|6781.1|21
1621867090000|2021-05-24 14:38:10|6785.3|6782.5|6784.9|6782.1|6787.8|6785|6784.8|6782|39
1621867100000|2021-05-24 14:38:20|6785.4|6782.6|6784.9|6782.1|6785.4|6782.6|6784.8|6782|12
1621867110000|2021-05-24 14:38:30|6785.4|6782.6|6784.9|6782.1|6785.4|6782.6|6784.9|6782.1|4
1621867120000|2021-05-24 14:38:40|6784.8|6782|6783.8|6781|6784.8|6782|6783.8|6781|68
1621867130000|2021-05-24 14:38:50|6784.3|6781.5|6784.3|6781.5|6784.4|6781.6|6783.3|6780.5|25
1621867140000|2021-05-24 14:39:00|6783.9|6781.1|6779.4|6776.6|6784.4|6781.6|6778.4|6775.6|59
1621867150000|2021-05-24 14:39:10|6779.9|6777.1|6776.9|6774.1|6779.9|6777.1|6776.4|6773.6|108
1621867160000|2021-05-24 14:39:20|6776.8|6774|6776.9|6774.1|6776.9|6774.1|6776.8|6774|2
1621867170000|2021-05-24 14:39:30|6776.8|6774|6780.9|6778.1|6780.9|6778.1|6776.8|6774|15
1621867180000|2021-05-24 14:39:40|6781.8|6779|6783.9|6781.1|6783.9|6781.1|6781.8|6779|20
1621867190000|2021-05-24 14:39:50|6784.4|6781.6|6783.9|6781.1|6784.4|6781.6|6783.9|6781.1|2
1621867200000|2021-05-24 14:40:00|6784.4|6781.6|6780.3|6777.5|6785.8|6783|6780.3|6777.5|873
1621867210000|2021-05-24 14:40:10|6779.8|6777|6781.3|6778.5|6781.8|6779|6779.8|6777|15
1621867220000|2021-05-24 14:40:20|6780.8|6778|6780.3|6777.5|6780.8|6778|6779.8|6777|38
1621867230000|2021-05-24 14:40:30|6780.7|6777.9|6780.3|6777.5|6780.8|6778|6779.8|6777|17
1621867240000|2021-05-24 14:40:40|6780.8|6778|6777.3|6774.5|6781.8|6779|6777.3|6774.5|34
1621867250000|2021-05-24 14:40:50|6775.9|6773.1|6776.8|6774|6776.8|6774|6775.4|6772.6|90
1621867260000|2021-05-24 14:41:00|6776.3|6773.5|6776.8|6774|6776.8|6774|6774.8|6772|17
1621867270000|2021-05-24 14:41:10|6776.9|6774.1|6774.3|6771.5|6777.8|6775|6774.3|6771.5|67
1621867280000|2021-05-24 14:41:20|6775.3|6772.5|6773.3|6770.5|6775.8|6773|6773.3|6770.5|62
1621867290000|2021-05-24 14:41:30|6773.8|6771|6772.8|6770|6773.8|6771|6772.3|6769.5|29
1621867300000|2021-05-24 14:41:40|6773.8|6771|6777.3|6774.5|6777.3|6774.5|6773.8|6771|50
1621867310000|2021-05-24 14:41:50|6777.8|6775|6778.3|6775.5|6778.3|6775.5|6777.3|6774.5|52
1621867320000|2021-05-24 14:42:00|6777.8|6775|6773.3|6770.5|6777.8|6775|6772.8|6770|24
1621867330000|2021-05-24 14:42:10|6772.8|6770|6772.3|6769.5|6773.8|6771|6771.8|6769|99
1621867340000|2021-05-24 14:42:20|6772.8|6770|6774.3|6771.5|6774.8|6772|6772.8|6770|29
1621867350000|2021-05-24 14:42:30|6774.8|6772|6775.3|6772.5|6775.8|6773|6774.8|6772|3
1621867360000|2021-05-24 14:42:40|6774.8|6772|6776.3|6773.5|6777.8|6775|6774.8|6772|39
1621867370000|2021-05-24 14:42:50|6775.8|6773|6773.8|6771|6775.8|6773|6773.8|6771|12
1621867380000|2021-05-24 14:43:00|6774.8|6772|6773.3|6770.5|6774.8|6772|6772.8|6770|24
1621867390000|2021-05-24 14:43:10|6773.8|6771|6771.8|6769|6773.8|6771|6771.8|6769|0
1621867400000|2021-05-24 14:43:20|6770.3|6767.5|6772.8|6770|6772.8|6770|6769.9|6767.1|23
1621867410000|2021-05-24 14:43:30|6773.3|6770.5|6771.3|6768.5|6773.3|6770.5|6771.3|6768.5|9
1621867420000|2021-05-24 14:43:40|6771.8|6769|6771.8|6769|6771.8|6769|6771.3|6768.5|1
1621867430000|2021-05-24 14:43:50|6770.8|6768|6770.7|6767.9|6771.3|6768.5|6770.7|6767.9|13
1621867440000|2021-05-24 14:44:00|6770.3|6767.5|6772.3|6769.5|6772.3|6769.5|6770.3|6767.5|9
1621867450000|2021-05-24 14:44:10|6771.8|6769|6772.3|6769.5|6772.3|6769.5|6771.8|6769|7
1621867460000|2021-05-24 14:44:20|6771.8|6769|6772.3|6769.5|6772.3|6769.5|6770.8|6768|29
1621867470000|2021-05-24 14:44:30|6772.8|6770|6772.8|6770|6773.3|6770.5|6771.8|6769|44
1621867480000|2021-05-24 14:44:40|6772.9|6770.1|6774.8|6772|6774.8|6772|6772.9|6770.1|74
1621867490000|2021-05-24 14:44:50|6773.8|6771|6774.8|6772|6775.8|6773|6773.8|6771|11
1621867500000|2021-05-24 14:45:00|6775|6772.2|6778.8|6776|6780.3|6777.5|6775|6772.2|85
1621867510000|2021-05-24 14:45:10|6778.4|6775.6|6778.3|6775.5|6779.7|6776.9|6778.3|6775.5|16
1621867520000|2021-05-24 14:45:20|6778.8|6776|6776.8|6774|6778.8|6776|6776.3|6773.5|54
1621867530000|2021-05-24 14:45:30|6776.7|6773.9|6773.8|6771|6776.7|6773.9|6773.8|6771|158
1621867540000|2021-05-24 14:45:40|6774.3|6771.5|6770.8|6768|6774.8|6772|6770.8|6768|217
1621867550000|2021-05-24 14:45:50|6770.9|6768.1|6770.3|6767.5|6772.2|6769.4|6769.8|6767|89
1621867560000|2021-05-24 14:46:00|6769.8|6767|6770.8|6768|6771.8|6769|6769.8|6767|72
1621867570000|2021-05-24 14:46:10|6770.3|6767.5|6771.7|6768.9|6771.8|6769|6769.8|6767|153
1621867580000|2021-05-24 14:46:20|6771.3|6768.5|6773.7|6770.9|6773.8|6771|6771.3|6768.5|13
1621867590000|2021-05-24 14:46:30|6772.8|6770|6774.8|6772|6774.8|6772|6772.8|6770|25
1621867600000|2021-05-24 14:46:40|6775.8|6773|6774.4|6771.6|6775.8|6773|6773.8|6771|97
1621867610000|2021-05-24 14:46:50|6774.8|6772|6773.7|6770.9|6775.8|6773|6772.8|6770|83
1621867620000|2021-05-24 14:47:00|6773.3|6770.5|6775.3|6772.5|6776.3|6773.5|6773.3|6770.5|155
1621867630000|2021-05-24 14:47:10|6775.8|6773|6778.3|6775.5|6778.7|6775.9|6775.8|6773|27
1621867640000|2021-05-24 14:47:20|6777.8|6775|6776.8|6774|6778.8|6776|6776.8|6774|34
1621867650000|2021-05-24 14:47:30|6777.3|6774.5|6777.8|6775|6777.8|6775|6776.8|6774|26
1621867660000|2021-05-24 14:47:40|6776.9|6774.1|6775.7|6772.9|6777.2|6774.4|6775.3|6772.5|6
1621867670000|2021-05-24 14:47:50|6775.8|6773|6777.3|6774.5|6777.3|6774.5|6775.8|6773|9
1621867680000|2021-05-24 14:48:00|6777.4|6774.6|6781.3|6778.5|6781.8|6779|6777.4|6774.6|18
1621867690000|2021-05-24 14:48:10|6781.8|6779|6781.8|6779|6783.3|6780.5|6781.8|6779|115
1621867700000|2021-05-24 14:48:20|6782.3|6779.5|6781.8|6779|6782.8|6780|6781.8|6779|2
1621867710000|2021-05-24 14:48:30|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|6782.3|6779.5|0
1621867720000|2021-05-24 14:48:40|6783.7|6780.9|6781.8|6779|6783.7|6780.9|6781.8|6779|103
1621867730000|2021-05-24 14:48:50|6781.7|6778.9|6780.8|6778|6781.7|6778.9|6780.3|6777.5|117
1621867740000|2021-05-24 14:49:00|6781.3|6778.5|6782.2|6779.4|6782.2|6779.4|6780.7|6777.9|17
1621867750000|2021-05-24 14:49:10|6782.3|6779.5|6781.3|6778.5|6782.8|6780|6781.2|6778.4|27
1621867760000|2021-05-24 14:49:20|6780.8|6778|6780.7|6777.9|6781.3|6778.5|6780.7|6777.9|19
1621867770000|2021-05-24 14:49:30|6780.3|6777.5|6781.2|6778.4|6781.7|6778.9|6780.3|6777.5|157
1621867780000|2021-05-24 14:49:40|6780.8|6778|6778.3|6775.5|6780.8|6778|6776.7|6773.9|44
1621867790000|2021-05-24 14:49:50|6778.8|6776|6778.7|6775.9|6778.8|6776|6777.3|6774.5|120
1621867800000|2021-05-24 14:50:00|6778.8|6776|6779.7|6776.9|6780.3|6777.5|6778.8|6776|36
1621867810000|2021-05-24 14:50:10|6779.8|6777|6779.8|6777|6779.8|6777|6779.3|6776.5|23
1621867820000|2021-05-24 14:50:20|6780.3|6777.5|6781.7|6778.9|6782.3|6779.5|6780.3|6777.5|18
1621867830000|2021-05-24 14:50:30|6781.3|6778.5|6780.3|6777.5|6781.3|6778.5|6780.3|6777.5|22
1621867840000|2021-05-24 14:50:40|6780.8|6778|6782.8|6780|6782.8|6780|6780.8|6778|16
1621867850000|2021-05-24 14:50:50|6782.3|6779.5|6785.8|6783|6785.8|6783|6782.3|6779.5|154
1621867860000|2021-05-24 14:51:00|6786.3|6783.5|6789.8|6787|6790.3|6787.5|6785.8|6783|55
1621867870000|2021-05-24 14:51:10|6790.3|6787.5|6789.8|6787|6791.3|6788.5|6788.8|6786|13
1621867880000|2021-05-24 14:51:20|6789.7|6786.9|6789.3|6786.5|6789.7|6786.9|6788.8|6786|15
1621867890000|2021-05-24 14:51:30|6788.8|6786|6789.3|6786.5|6789.7|6786.9|6788.7|6785.9|126
1621867900000|2021-05-24 14:51:40|6789.8|6787|6791.7|6788.9|6791.8|6789|6789.8|6787|74
1621867910000|2021-05-24 14:51:50|6791.3|6788.5|6791.3|6788.5|6791.7|6788.9|6791.3|6788.5|78
1621867920000|2021-05-24 14:52:00|6793.7|6790.9|6796.2|6793.4|6796.7|6793.9|6793.7|6790.9|126
1621867930000|2021-05-24 14:52:10|6796.3|6793.5|6796.7|6793.9|6798.2|6795.4|6795.7|6792.9|68
1621867940000|2021-05-24 14:52:20|6795.7|6792.9|6799.3|6796.5|6799.7|6796.9|6795.7|6792.9|42
1621867950000|2021-05-24 14:52:30|6799.7|6796.9|6798.7|6795.9|6800.3|6797.5|6798.7|6795.9|35
1621867960000|2021-05-24 14:52:40|6798.8|6796|6800.7|6797.9|6800.7|6797.9|6798.8|6796|46
1621867970000|2021-05-24 14:52:50|6799.7|6796.9|6798.3|6795.5|6800.3|6797.5|6798.3|6795.5|163
1621867980000|2021-05-24 14:53:00|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6797.8|6795|117
1621867990000|2021-05-24 14:53:10|6798.9|6796.1|6800.8|6798|6800.8|6798|6798.9|6796.1|232
1621868000000|2021-05-24 14:53:20|6801.3|6798.5|6797.8|6795|6801.3|6798.5|6797.8|6795|272
1621868010000|2021-05-24 14:53:30|6798.2|6795.4|6798.2|6795.4|6798.3|6795.5|6797.7|6794.9|110
1621868020000|2021-05-24 14:53:40|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|6797.7|6794.9|0
1621868030000|2021-05-24 14:53:50|6796.7|6793.9|6797.3|6794.5|6797.3|6794.5|6796.7|6793.9|42
1621868040000|2021-05-24 14:54:00|6797.7|6794.9|6797.8|6795|6797.8|6795|6796.7|6793.9|27
1621868050000|2021-05-24 14:54:10|6798.3|6795.5|6798.7|6795.9|6798.7|6795.9|6797.7|6794.9|53
1621868060000|2021-05-24 14:54:20|6798.2|6795.4|6797.2|6794.4|6798.2|6795.4|6796.2|6793.4|3
1621868070000|2021-05-24 14:54:30|6796.2|6793.4|6794.8|6792|6796.2|6793.4|6793.2|6790.4|19
1621868080000|2021-05-24 14:54:40|6795.2|6792.4|6795.2|6792.4|6795.3|6792.5|6794.8|6792|3
1621868090000|2021-05-24 14:54:50|6795.3|6792.5|6793.7|6790.9|6795.3|6792.5|6792.7|6789.9|44
1621868100000|2021-05-24 14:55:00|6794.3|6791.5|6794.8|6792|6794.8|6792|6794.3|6791.5|20
1621868110000|2021-05-24 14:55:10|6794.7|6791.9|6791.8|6789|6794.7|6791.9|6791.8|6789|15
1621868120000|2021-05-24 14:55:20|6791.7|6788.9|6793.3|6790.5|6793.3|6790.5|6790.7|6787.9|36
1621868130000|2021-05-24 14:55:30|6793.8|6791|6793.3|6790.5|6793.8|6791|6792.7|6789.9|22
1621868140000|2021-05-24 14:55:40|6793.2|6790.4|6793.2|6790.4|6793.2|6790.4|6791.7|6788.9|10
1621868150000|2021-05-24 14:55:50|6792.3|6789.5|6793.2|6790.4|6793.2|6790.4|6791.7|6788.9|12
1621868160000|2021-05-24 14:56:00|6792.7|6789.9|6792.7|6789.9|6792.7|6789.9|6791.7|6788.9|30
1621868170000|2021-05-24 14:56:10|6793.2|6790.4|6793.3|6790.5|6793.3|6790.5|6793.2|6790.4|16
1621868180000|2021-05-24 14:56:20|6793.8|6791|6791.7|6788.9|6793.8|6791|6791.7|6788.9|9
1621868190000|2021-05-24 14:56:30|6790.7|6787.9|6792.8|6790|6793.3|6790.5|6790.7|6787.9|35
1621868200000|2021-05-24 14:56:40|6793.3|6790.5|6793.3|6790.5|6793.8|6791|6793.3|6790.5|8
1621868210000|2021-05-24 14:56:50|6792.8|6790|6792.7|6789.9|6792.8|6790|6792.7|6789.9|18
1621868220000|2021-05-24 14:57:00|6792.8|6790|6792.8|6790|6792.8|6790|6792.3|6789.5|1
1621868230000|2021-05-24 14:57:10|6793.3|6790.5|6793.7|6790.9|6793.7|6790.9|6793.3|6790.5|2
1621868240000|2021-05-24 14:57:20|6793.3|6790.5|6792.8|6790|6793.3|6790.5|6792.7|6789.9|26
1621868250000|2021-05-24 14:57:30|6792.7|6789.9|6790.7|6787.9|6792.7|6789.9|6790.7|6787.9|15
1621868260000|2021-05-24 14:57:40|6790.8|6788|6787.8|6785|6790.8|6788|6785.7|6782.9|37
1621868270000|2021-05-24 14:57:50|6788.2|6785.4|6787.2|6784.4|6788.2|6785.4|6786.7|6783.9|41
1621868280000|2021-05-24 14:58:00|6786.7|6783.9|6786.7|6783.9|6787.2|6784.4|6785.2|6782.4|60
1621868290000|2021-05-24 14:58:10|6785.8|6783|6784.3|6781.5|6786.2|6783.4|6784.3|6781.5|68
1621868300000|2021-05-24 14:58:20|6784.7|6781.9|6786.7|6783.9|6786.8|6784|6784.7|6781.9|47
1621868310000|2021-05-24 14:58:30|6786.8|6784|6788.3|6785.5|6788.3|6785.5|6786.8|6784|14
1621868320000|2021-05-24 14:58:40|6788.7|6785.9|6788.7|6785.9|6788.8|6786|6788.7|6785.9|68
1621868330000|2021-05-24 14:58:50|6788.6|6785.8|6786.3|6783.5|6788.6|6785.8|6785.8|6783|142
1621868340000|2021-05-24 14:59:00|6786.8|6784|6787.3|6784.5|6787.3|6784.5|6786.7|6783.9|17
1621868350000|2021-05-24 14:59:10|6787.8|6785|6786.7|6783.9|6787.8|6785|6786.7|6783.9|20
1621868360000|2021-05-24 14:59:20|6787.2|6784.4|6786.7|6783.9|6787.2|6784.4|6786.7|6783.9|1
1621868370000|2021-05-24 14:59:30|6787.2|6784.4|6789.7|6786.9|6791.3|6788.5|6787.2|6784.4|52
1621868380000|2021-05-24 14:59:40|6788.8|6786|6788.7|6785.9|6789.2|6786.4|6788.7|6785.9|11
1621868390000|2021-05-24 14:59:50|6789.3|6786.5|6790.3|6787.5|6790.8|6788|6789.2|6786.4|37
1621868400000|2021-05-24 15:00:00|6791.2|6788.4|6790.8|6788|6791.3|6788.5|6790.3|6787.5|47
1621868410000|2021-05-24 15:00:10|6790.7|6787.9|6790.8|6788|6791.3|6788.5|6790.3|6787.5|10
1621868420000|2021-05-24 15:00:20|6791.3|6788.5|6791.8|6789|6791.8|6789|6791.3|6788.5|88
1621868430000|2021-05-24 15:00:30|6792.7|6789.9|6796.8|6794|6797.3|6794.5|6792.3|6789.5|125
1621868440000|2021-05-24 15:00:40|6797.3|6794.5|6796.8|6794|6797.3|6794.5|6796.8|6794|38
1621868450000|2021-05-24 15:00:50|6797.3|6794.5|6796.8|6794|6798.7|6795.9|6796.8|6794|22
1621868460000|2021-05-24 15:01:00|6797.3|6794.5|6797.7|6794.9|6798.8|6796|6797.3|6794.5|14
1621868470000|2021-05-24 15:01:10|6797.8|6795|6796.7|6793.9|6798.3|6795.5|6795.8|6793|33
1621868480000|2021-05-24 15:01:20|6796.8|6794|6794.8|6792|6797.3|6794.5|6793.3|6790.5|142
1621868490000|2021-05-24 15:01:30|6794.7|6791.9|6794.7|6791.9|6795.3|6792.5|6793.2|6790.4|127
1621868500000|2021-05-24 15:01:40|6794.8|6792|6794.7|6791.9|6795.3|6792.5|6794.3|6791.5|19
1621868510000|2021-05-24 15:01:50|6794.8|6792|6793.7|6790.9|6794.8|6792|6793.7|6790.9|13
1621868520000|2021-05-24 15:02:00|6794.2|6791.4|6793.8|6791|6795.3|6792.5|6793.7|6790.9|13
1621868530000|2021-05-24 15:02:10|6794.3|6791.5|6795.7|6792.9|6795.7|6792.9|6794.3|6791.5|62
1621868540000|2021-05-24 15:02:20|6795.2|6792.4|6796.7|6793.9|6796.8|6794|6794.7|6791.9|31
1621868550000|2021-05-24 15:02:30|6797.7|6794.9|6796.7|6793.9|6797.7|6794.9|6795.7|6792.9|10
1621868560000|2021-05-24 15:02:40|6796.8|6794|6796.7|6793.9|6797.2|6794.4|6796.7|6793.9|7
1621868570000|2021-05-24 15:02:50|6797.7|6794.9|6797.7|6794.9|6798.3|6795.5|6796.7|6793.9|10
1621868580000|2021-05-24 15:03:00|6797.2|6794.4|6797.7|6794.9|6798.7|6795.9|6797.2|6794.4|10
1621868590000|2021-05-24 15:03:10|6798.7|6795.9|6795.3|6792.5|6798.7|6795.9|6793.8|6791|55
1621868600000|2021-05-24 15:03:20|6795.4|6792.6|6796.3|6793.5|6796.3|6793.5|6795.3|6792.5|16
1621868610000|2021-05-24 15:03:30|6796.2|6793.4|6797.7|6794.9|6797.7|6794.9|6796.2|6793.4|2
1621868620000|2021-05-24 15:03:40|6797.2|6794.4|6796.7|6793.9|6797.7|6794.9|6796.7|6793.9|78
1621868630000|2021-05-24 15:03:50|6795.7|6792.9|6795.3|6792.5|6795.7|6792.9|6794.8|6792|9
1621868640000|2021-05-24 15:04:00|6795.7|6792.9|6795.7|6792.9|6795.8|6793|6795.2|6792.4|0
1621868650000|2021-05-24 15:04:10|6795.3|6792.5|6794.7|6791.9|6795.3|6792.5|6793.3|6790.5|22
1621868660000|2021-05-24 15:04:20|6794.8|6792|6794.7|6791.9|6795.7|6792.9|6794.7|6791.9|17
1621868670000|2021-05-24 15:04:30|6793.8|6791|6795.2|6792.4|6795.2|6792.4|6793.7|6790.9|3
1621868680000|2021-05-24 15:04:40|6795.7|6792.9|6796.3|6793.5|6796.3|6793.5|6795.2|6792.4|1
1621868690000|2021-05-24 15:04:50|6796.7|6793.9|6796.3|6793.5|6796.7|6793.9|6796.3|6793.5|1
1621868700000|2021-05-24 15:05:00|6796.7|6793.9|6796.7|6793.9|6797.3|6794.5|6795.3|6792.3|15
1621868710000|2021-05-24 15:05:10|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6794.3|6791.5|27
1621868720000|2021-05-24 15:05:20|6795.2|6792.4|6796.2|6793.4|6796.7|6793.9|6794.7|6791.9|33
1621868730000|2021-05-24 15:05:30|6795.7|6792.9|6795.8|6793|6796.2|6793.4|6795.7|6792.9|3
1621868740000|2021-05-24 15:05:40|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6793.7|6790.9|31
1621868750000|2021-05-24 15:05:50|6795.2|6792.4|6795.7|6792.9|6795.7|6792.9|6794.7|6791.9|5
1621868760000|2021-05-24 15:06:00|6795.2|6792.4|6794.8|6792|6796.7|6793.9|6794.8|6792|23
1621868770000|2021-05-24 15:06:10|6794.7|6791.9|6795.2|6792.4|6795.3|6792.5|6794.7|6791.9|6
1621868780000|2021-05-24 15:06:20|6794.8|6792|6792.7|6789.9|6794.8|6792|6792.7|6789.9|7
1621868790000|2021-05-24 15:06:30|6792.3|6789.5|6792.2|6789.4|6792.7|6789.9|6790.8|6788|17
1621868800000|2021-05-24 15:06:40|6792.7|6789.9|6793.2|6790.4|6793.8|6791|6792.2|6789.4|58
1621868810000|2021-05-24 15:06:50|6792.8|6790|6792.7|6789.9|6793.3|6790.5|6792.7|6789.9|5
1621868820000|2021-05-24 15:07:00|6792.3|6789.5|6790.7|6787.9|6792.3|6789.5|6788.8|6786|27
1621868830000|2021-05-24 15:07:10|6790.8|6788|6790.7|6787.9|6791.7|6788.9|6789.7|6786.9|56
1621868840000|2021-05-24 15:07:20|6790.8|6788|6790.8|6788|6790.8|6788|6789.8|6787|12
1621868850000|2021-05-24 15:07:30|6789.8|6787|6791.3|6788.5|6791.3|6788.5|6789.8|6787|16
1621868860000|2021-05-24 15:07:40|6791.7|6788.9|6790.8|6788|6791.7|6788.9|6790.7|6787.9|109
1621868870000|2021-05-24 15:07:50|6791.7|6788.9|6792.7|6789.9|6792.7|6789.9|6791.7|6788.9|16
1621868880000|2021-05-24 15:08:00|6791.7|6788.9|6794.8|6792|6794.8|6792|6791.7|6788.9|46
1621868890000|2021-05-24 15:08:10|6795.3|6792.5|6793.7|6790.9|6795.8|6793|6793.7|6790.9|85
1621868900000|2021-05-24 15:08:20|6794.7|6791.9|6793.7|6790.9|6794.8|6792|6793.7|6790.9|46
1621868910000|2021-05-24 15:08:30|6793.8|6791|6793.7|6790.9|6794.7|6791.9|6793.7|6790.9|8
1621868920000|2021-05-24 15:08:40|6794.2|6791.4|6792.8|6790|6794.7|6791.9|6792.7|6789.9|23
1621868930000|2021-05-24 15:08:50|6792.7|6789.9|6792.7|6789.9|6793.7|6790.9|6791.8|6789|10
1621868940000|2021-05-24 15:09:00|6792.8|6790|6792.8|6790|6793.7|6790.9|6792.7|6789.9|118
1621868950000|2021-05-24 15:09:10|6793.3|6790.5|6790.7|6787.9|6793.3|6790.5|6789.7|6786.9|1437
1621868960000|2021-05-24 15:09:20|6789.7|6786.9|6791.7|6788.9|6791.7|6788.9|6789.7|6786.9|21
1621868970000|2021-05-24 15:09:30|6791.8|6789|6791.7|6788.9|6795.7|6792.9|6791.7|6788.9|150
1621868980000|2021-05-24 15:09:40|6792.6|6789.8|6793.7|6790.9|6793.7|6790.9|6791.7|6788.9|95
1621868990000|2021-05-24 15:09:50|6794.2|6791.4|6793.7|6790.9|6794.2|6791.4|6793.7|6790.9|13
1621869000000|2021-05-24 15:10:00|6793.2|6790.4|6793.7|6790.9|6793.7|6790.9|6793.2|6790.4|9
1621869010000|2021-05-24 15:10:10|6794.7|6791.9|6793.7|6790.9|6794.7|6791.9|6793.7|6790.9|53
1621869020000|2021-05-24 15:10:20|6794.2|6791.4|6794.2|6791.4|6794.7|6791.9|6794.2|6791.4|62
1621869030000|2021-05-24 15:10:30|||||||||5
1621869040000|2021-05-24 15:10:40|6793.2|6790.4|6792.7|6789.9|6793.2|6790.4|6792.7|6789.9|11
1621869050000|2021-05-24 15:10:50|6792.2|6789.4|6787.2|6784.4|6792.2|6789.4|6786.7|6783.9|70
1621869060000|2021-05-24 15:11:00|6786.7|6783.9|6787.7|6784.9|6787.7|6784.9|6785.7|6782.9|23
1621869070000|2021-05-24 15:11:10|6788.2|6785.4|6787.7|6784.9|6788.7|6785.9|6787.7|6784.9|9
1621869080000|2021-05-24 15:11:20|6787.3|6784.5|6787.7|6784.9|6787.7|6784.9|6787.2|6784.4|25
1621869090000|2021-05-24 15:11:30|6787.6|6784.8|6785.7|6782.9|6787.6|6784.8|6785.7|6782.9|65
1621869100000|2021-05-24 15:11:40|6784.7|6781.9|6785.7|6782.9|6785.7|6782.9|6784.2|6781.4|33
1621869110000|2021-05-24 15:11:50|6786.6|6783.8|6786.2|6783.4|6786.6|6783.8|6785.7|6782.9|61
1621869120000|2021-05-24 15:12:00|6785.7|6782.9|6786.7|6783.9|6786.7|6783.9|6785.7|6782.9|31
1621869130000|2021-05-24 15:12:10|6786.2|6783.4|6785.7|6782.9|6786.2|6783.4|6785.7|6782.9|12
1621869140000|2021-05-24 15:12:20|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|3
1621869150000|2021-05-24 15:12:30|6787.2|6784.4|6786.7|6783.9|6788.7|6785.9|6786.7|6783.9|130
1621869160000|2021-05-24 15:12:40|6787.7|6784.9|6788.7|6785.9|6788.7|6785.9|6786.7|6783.9|16
1621869170000|2021-05-24 15:12:50|6788.6|6785.8|6789.2|6786.4|6789.2|6786.4|6787.7|6784.9|6
1621869180000|2021-05-24 15:13:00|6789.7|6786.9|6791.7|6788.9|6792.7|6789.9|6789.7|6786.9|20
1621869190000|2021-05-24 15:13:10|6792.2|6789.4|6791.7|6788.9|6792.2|6789.4|6791.7|6788.9|16
1621869200000|2021-05-24 15:13:20|6790.7|6787.9|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|7
1621869210000|2021-05-24 15:13:30|6788.7|6785.9|6786.2|6783.4|6788.7|6785.9|6785.7|6782.9|14
1621869220000|2021-05-24 15:13:40|6786.7|6783.9|6786.2|6783.4|6786.7|6783.9|6785.7|6782.9|13
1621869230000|2021-05-24 15:13:50|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|12
1621869240000|2021-05-24 15:14:00|6787.2|6784.4|6786.2|6783.4|6787.2|6784.4|6785.7|6782.9|19
1621869250000|2021-05-24 15:14:10|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|0
1621869260000|2021-05-24 15:14:20|6786.2|6783.4|6786.7|6783.9|6786.7|6783.9|6786.2|6783.4|36
1621869270000|2021-05-24 15:14:30|6787.6|6784.8|6786.7|6783.9|6787.7|6784.9|6786.7|6783.9|10
1621869280000|2021-05-24 15:14:40|6787.7|6784.9|6787.2|6784.4|6787.7|6784.9|6787.2|6784.4|27
1621869290000|2021-05-24 15:14:50|6787.7|6784.9|6787.2|6784.4|6788.2|6785.4|6786.7|6783.9|11
1621869300000|2021-05-24 15:15:00|6787.7|6784.9|6789.2|6786.4|6790.2|6787.4|6787.7|6784.9|39
1621869310000|2021-05-24 15:15:10|6789.7|6786.9|6790.2|6787.4|6790.2|6787.4|6789.7|6786.9|15
1621869320000|2021-05-24 15:15:20|6790.7|6787.9|6789.6|6786.8|6790.7|6787.9|6789.6|6786.8|6
1621869330000|2021-05-24 15:15:30|6789.2|6786.4|6789.7|6786.9|6789.7|6786.9|6789.2|6786.4|2
1621869340000|2021-05-24 15:15:40|6790.7|6787.9|6789.7|6786.9|6790.7|6787.9|6789.7|6786.9|4
1621869350000|2021-05-24 15:15:50|||||||||24
1621869360000|2021-05-24 15:16:00|6790.7|6787.9|6793.7|6790.9|6793.7|6790.9|6790.7|6787.9|46
1621869370000|2021-05-24 15:16:10|6794.2|6791.4|6794.7|6791.9|6795.2|6792.4|6794.2|6791.4|28
1621869380000|2021-05-24 15:16:20|6795.7|6792.9|6795.2|6792.4|6795.7|6792.9|6794.7|6791.9|51
1621869390000|2021-05-24 15:16:30|6795.7|6792.9|6793.7|6790.9|6795.7|6792.9|6793.7|6790.9|20
1621869400000|2021-05-24 15:16:40|6793.2|6790.4|6794.2|6791.4|6794.2|6791.4|6792.7|6789.9|31
1621869410000|2021-05-24 15:16:50|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|6793.7|6790.9|7
1621869420000|2021-05-24 15:17:00|6794.7|6791.9|6795.2|6792.4|6795.2|6792.4|6794.2|6791.4|2
1621869430000|2021-05-24 15:17:10|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|6794.7|6791.9|2
1621869440000|2021-05-24 15:17:20|6793.7|6790.9|6791.7|6788.9|6793.7|6790.9|6791.7|6788.9|24
1621869450000|2021-05-24 15:17:30|6792.2|6789.4|6793.2|6790.4|6793.2|6790.4|6792.2|6789.4|38
1621869460000|2021-05-24 15:17:40|6793.7|6790.9|6792.7|6789.9|6793.7|6790.9|6791.7|6788.9|18
1621869470000|2021-05-24 15:17:50|6793.2|6790.4|6792.7|6789.9|6793.7|6790.9|6792.7|6789.9|15
1621869480000|2021-05-24 15:18:00|6792.2|6789.4|6793.7|6790.9|6793.7|6790.9|6792.2|6789.4|3
1621869490000|2021-05-24 15:18:10|||||||||108
1621869500000|2021-05-24 15:18:20|6793.2|6790.4|6793.2|6790.4|6793.7|6790.9|6793.2|6790.4|2
1621869510000|2021-05-24 15:18:30|6792.7|6789.9|6792.2|6789.4|6792.7|6789.9|6792.2|6789.4|2
1621869520000|2021-05-24 15:18:40|6792.7|6789.9|6793.7|6790.9|6793.7|6790.9|6792.2|6789.4|25
1621869530000|2021-05-24 15:18:50|6794.2|6791.4|6797.4|6794.6|6797.4|6794.6|6793.7|6790.9|60
1621869540000|2021-05-24 15:19:00|6799.7|6796.9|6799.2|6796.4|6799.7|6796.9|6798.7|6795.9|93
1621869550000|2021-05-24 15:19:10|6798.7|6795.9|6803.7|6800.9|6803.7|6800.9|6798.7|6795.9|107
1621869560000|2021-05-24 15:19:20|6804.2|6801.4|6803.7|6800.9|6804.7|6801.9|6803.7|6800.9|79
1621869570000|2021-05-24 15:19:30|||||||||9
1621869580000|2021-05-24 15:19:40|6804.2|6801.4|6802.7|6799.9|6804.2|6801.4|6802.7|6799.9|84
1621869590000|2021-05-24 15:19:50|||||||||14
1621869600000|2021-05-24 15:20:00|6802.8|6800|6803.2|6800.4|6803.7|6800.9|6801.7|6798.9|29
1621869610000|2021-05-24 15:20:10|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|3
1621869620000|2021-05-24 15:20:20|6801.8|6799|6802.7|6799.9|6802.7|6799.9|6801.8|6799|56
1621869630000|2021-05-24 15:20:30|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|6801.7|6798.9|3
1621869640000|2021-05-24 15:20:40|6802.7|6799.9|6802.2|6799.4|6802.7|6799.9|6801.7|6798.9|10
1621869660000|2021-05-24 15:21:00|6801.7|6798.9|6802.2|6799.4|6802.2|6799.4|6801.7|6798.9|6
1621869670000|2021-05-24 15:21:10|6801.7|6798.9|6800.2|6797.4|6801.7|6798.9|6799.7|6796.9|36
1621869680000|2021-05-24 15:21:20|6800.7|6797.9|6799.7|6796.9|6800.7|6797.9|6799.6|6796.8|13
1621869690000|2021-05-24 15:21:30|6798.7|6795.9|6799.2|6796.4|6799.7|6796.9|6798.7|6795.9|1
1621869700000|2021-05-24 15:21:40|6799.7|6796.9|6799.7|6796.9|6800.7|6797.9|6799.2|6796.4|25
1621869710000|2021-05-24 15:21:50|6798.7|6795.9|6798.7|6795.9|6798.7|6795.9|6798.2|6795.4|8
1621869720000|2021-05-24 15:22:00|6798.2|6795.4|6798.7|6795.9|6798.7|6795.9|6798.2|6795.4|21
1621869730000|2021-05-24 15:22:10|6798.3|6795.5|6795.2|6792.4|6798.7|6795.9|6795.2|6792.4|32
1621869740000|2021-05-24 15:22:20|6794.7|6791.9|6796.2|6793.4|6796.7|6793.9|6794.7|6791.9|33
1621869750000|2021-05-24 15:22:30|6796.7|6793.9|6797.7|6794.9|6798.2|6795.4|6796.7|6793.9|24
1621869760000|2021-05-24 15:22:40|6798.2|6795.4|6798.7|6795.9|6798.7|6795.9|6797.7|6794.9|20
1621869770000|2021-05-24 15:22:50|6799.2|6796.4|6800.2|6797.4|6800.2|6797.4|6798.2|6795.4|21
1621869780000|2021-05-24 15:23:00|6799.7|6796.9|6798.7|6795.9|6800.7|6797.9|6798.7|6795.9|52
1621869790000|2021-05-24 15:23:10|6797.2|6794.4|6799.7|6796.9|6799.7|6796.9|6797.2|6794.4|5
1621869800000|2021-05-24 15:23:20|6798.7|6795.9|6799.7|6796.9|6799.7|6796.9|6798.7|6795.9|29
1621869810000|2021-05-24 15:23:30|6799.2|6796.4|6800.2|6797.4|6800.7|6797.9|6799.2|6796.4|50
1621869820000|2021-05-24 15:23:40|6799.7|6796.9|6797.7|6794.9|6799.7|6796.9|6797.7|6794.9|27
1621869830000|2021-05-24 15:23:50|6798.7|6795.9|6799.2|6796.4|6799.2|6796.4|6798.7|6795.9|2
1621869840000|2021-05-24 15:24:00|6798.7|6795.9|6798.2|6795.4|6798.7|6795.9|6796.2|6793.4|81
1621869850000|2021-05-24 15:24:10|6798.7|6795.9|6799.7|6796.9|6799.7|6796.9|6798.7|6795.9|3
1621869860000|2021-05-24 15:24:20|||||||||1
1621869870000|2021-05-24 15:24:30|6800.2|6797.4|6802.7|6799.9|6803.7|6800.9|6800.2|6797.4|771
1621869880000|2021-05-24 15:24:40|6803.6|6800.8|6804.7|6801.9|6804.7|6801.9|6803.6|6800.8|31
1621869890000|2021-05-24 15:24:50|6805.2|6802.4|6804.7|6801.9|6805.7|6802.9|6804.7|6801.9|32
1621869900000|2021-05-24 15:25:00|6803.7|6800.9|6802.7|6799.9|6803.7|6800.9|6802.2|6799.4|32
1621869910000|2021-05-24 15:25:10|6802.3|6799.5|6801.7|6798.9|6802.7|6799.9|6800.8|6798|22
1621869920000|2021-05-24 15:25:20|6800.7|6797.9|6799.7|6796.9|6800.7|6797.9|6799.7|6796.9|28
1621869930000|2021-05-24 15:25:30|6800.2|6797.4|6799.7|6796.9|6800.2|6797.4|6799.7|6796.9|21
1621869940000|2021-05-24 15:25:40|6799.2|6796.4|6800.2|6797.4|6800.2|6797.4|6799.2|6796.4|11
1621869950000|2021-05-24 15:25:50|6800.7|6797.9|6799.7|6796.9|6800.7|6797.9|6799.2|6796.4|24
1621869960000|2021-05-24 15:26:00|6799.8|6797|6799.3|6796.5|6800.2|6797.4|6799.2|6796.4|10
1621869970000|2021-05-24 15:26:10|6799.7|6796.9|6800.7|6797.9|6800.7|6797.9|6799.2|6796.4|19
1621869980000|2021-05-24 15:26:20|6800.6|6797.8|6800.2|6797.4|6800.7|6797.9|6799.8|6797|18
1621869990000|2021-05-24 15:26:30|6799.7|6796.9|6797.7|6794.9|6799.7|6796.9|6797.7|6794.9|43
1621870000000|2021-05-24 15:26:40|6798.7|6795.9|6797.6|6794.8|6798.7|6795.9|6797.2|6794.4|18
1621870010000|2021-05-24 15:26:50|6796.7|6793.9|6793.7|6790.9|6796.7|6793.9|6792.7|6789.9|64
1621870020000|2021-05-24 15:27:00|6794.2|6791.4|6791.2|6788.4|6794.2|6791.4|6788.6|6785.8|116
1621870030000|2021-05-24 15:27:10|6791.1|6788.3|6792.2|6789.4|6792.6|6789.8|6791.1|6788.3|136
1621870040000|2021-05-24 15:27:20|6792.6|6789.8|6790.2|6787.4|6793.6|6790.8|6789.6|6786.8|71
1621870050000|2021-05-24 15:27:30|6790.6|6787.8|6790.6|6787.8|6791.6|6788.8|6790.6|6787.8|24
1621870060000|2021-05-24 15:27:40|6790.7|6787.9|6792.6|6789.8|6792.6|6789.8|6790.7|6787.9|129
1621870070000|2021-05-24 15:27:50|6792.7|6789.9|6793.2|6790.4|6793.6|6790.8|6792.2|6789.4|131
1621870080000|2021-05-24 15:28:00|6793.6|6790.8|6793.1|6790.3|6793.6|6790.8|6792.6|6789.8|11
1621870090000|2021-05-24 15:28:10|6793.6|6790.8|6798.6|6795.8|6798.6|6795.8|6793.6|6790.8|46
1621870100000|2021-05-24 15:28:20|6798.7|6795.9|6800.6|6797.8|6801.2|6798.4|6798.6|6795.8|44
1621870110000|2021-05-24 15:28:30|6799.6|6796.8|6798.6|6795.8|6801.1|6798.3|6798.6|6795.8|150
1621870120000|2021-05-24 15:28:40|6798.7|6795.9|6799.1|6796.3|6799.6|6796.8|6798.2|6795.4|67
1621870130000|2021-05-24 15:28:50|6798.7|6795.9|6800.2|6797.4|6800.6|6797.8|6798.7|6795.9|97
1621870140000|2021-05-24 15:29:00|6800.7|6797.9|6805.6|6802.8|6805.6|6802.8|6800.7|6797.9|254
1621870150000|2021-05-24 15:29:10|6806.6|6803.8|6806.6|6803.8|6807.2|6804.4|6805.6|6802.8|120
1621870160000|2021-05-24 15:29:20|6806.7|6803.9|6808.2|6805.4|6809.6|6806.8|6806.6|6803.8|326
1621870170000|2021-05-24 15:29:30|6808.6|6805.8|6809.6|6806.8|6810.6|6807.8|6807.6|6804.8|327
1621870180000|2021-05-24 15:29:40|6810.1|6807.3|6810.1|6807.3|6810.6|6807.8|6809.6|6806.8|112
1621870190000|2021-05-24 15:29:50|6809.6|6806.8|6808.6|6805.8|6810.6|6807.8|6806.7|6803.9|552
1621870200000|2021-05-24 15:30:00|6808.2|6805.4|6803.2|6800.4|6809.6|6806.8|6801.6|6798.8|466
1621870210000|2021-05-24 15:30:10|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6802.6|6799.8|171
1621870220000|2021-05-24 15:30:20|6802.7|6799.9|6803.6|6800.8|6803.6|6800.8|6802.7|6799.9|107
1621870230000|2021-05-24 15:30:30|6805.6|6802.8|6806.6|6803.8|6806.6|6803.8|6805.6|6802.8|108
1621870240000|2021-05-24 15:30:40|6806.1|6803.3|6805.6|6802.8|6806.1|6803.3|6804.6|6801.8|111
1621870250000|2021-05-24 15:30:50|6805.2|6802.4|6805.6|6802.8|6805.6|6802.8|6804.6|6801.8|12
1621870260000|2021-05-24 15:31:00|6805.1|6802.3|6804.6|6801.8|6805.6|6802.8|6804.6|6801.8|23
1621870270000|2021-05-24 15:31:10|6803.6|6800.8|6802.7|6799.9|6804.6|6801.8|6802.6|6799.8|45
1621870280000|2021-05-24 15:31:20|6803.6|6800.8|6806.2|6803.4|6806.2|6803.4|6803.6|6800.8|51
1621870290000|2021-05-24 15:31:30|6806.6|6803.8|6805.2|6802.4|6806.6|6803.8|6805.1|6802.3|39
1621870300000|2021-05-24 15:31:40|6805.6|6802.8|6807.2|6804.4|6807.6|6804.8|6805.6|6802.8|7
1621870320000|2021-05-24 15:32:00|6807.6|6804.8|6808.7|6805.9|6809.6|6806.8|6807.6|6804.8|24
1621870330000|2021-05-24 15:32:10|6809.2|6806.4|6808.6|6805.8|6809.6|6806.8|6808.6|6805.8|32
1621870340000|2021-05-24 15:32:20|6807.6|6804.8|6805.6|6802.8|6807.7|6804.9|6805.2|6802.4|41
1621870350000|2021-05-24 15:32:30|6805.7|6802.9|6805.2|6802.4|6805.7|6802.9|6801.6|6798.8|267
1621870360000|2021-05-24 15:32:40|6805.6|6802.8|6805.1|6802.3|6806.1|6803.3|6805.1|6802.3|11
1621870370000|2021-05-24 15:32:50|6805.2|6802.4|6805.6|6802.8|6805.6|6802.8|6804.6|6801.8|10
1621870380000|2021-05-24 15:33:00|6806.6|6803.8|6805.7|6802.9|6806.6|6803.8|6805.2|6802.4|33
1621870390000|2021-05-24 15:33:10|6806.6|6803.8|6806.1|6803.3|6806.6|6803.8|6806.1|6803.3|31
1621870400000|2021-05-24 15:33:20|6806.6|6803.8|6806.1|6803.3|6806.6|6803.8|6806.1|6803.3|9
1621870410000|2021-05-24 15:33:30|6806.6|6803.8|6802.6|6799.8|6806.6|6803.8|6802.6|6799.8|60
1621870420000|2021-05-24 15:33:40|6802.7|6799.9|6803.1|6800.3|6803.2|6800.4|6802.7|6799.9|5
1621870430000|2021-05-24 15:33:50|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.1|6800.3|2
1621870440000|2021-05-24 15:34:00|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6803.6|6800.8|22
1621870450000|2021-05-24 15:34:10|6803.7|6800.9|6803.7|6800.9|6804.1|6801.3|6803.6|6800.8|3
1621870460000|2021-05-24 15:34:20|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|1
1621870470000|2021-05-24 15:34:30|6803.7|6800.9|6804.1|6801.3|6804.1|6801.3|6803.7|6800.9|7
1621870480000|2021-05-24 15:34:40|6803.6|6800.8|6804.2|6801.4|6805.1|6802.3|6803.6|6800.8|13
1621870490000|2021-05-24 15:34:50|6804.6|6801.8|6803.7|6800.9|6804.6|6801.8|6803.6|6800.8|9
1621870500000|2021-05-24 15:35:00|6803.8|6801|6803.6|6800.8|6805.2|6802.4|6802.6|6799.8|44
1621870510000|2021-05-24 15:35:10|6804.2|6801.4|6804.6|6801.8|6804.7|6801.9|6803.6|6800.8|71
1621870530000|2021-05-24 15:35:30|6804.5|6801.7|6802.6|6799.8|6804.5|6801.7|6802.6|6799.8|26
1621870540000|2021-05-24 15:35:40|6802.7|6799.9|6802.7|6799.9|6802.7|6799.9|6802.6|6799.8|35
1621870550000|2021-05-24 15:35:50|6802.6|6799.8|6799.1|6796.3|6803.2|6800.4|6798.6|6795.8|428
1621870560000|2021-05-24 15:36:00|6799|6796.2|6799.1|6796.3|6799.6|6796.8|6798.6|6795.8|129
1621870570000|2021-05-24 15:36:10|6798.6|6795.8|6799.6|6796.8|6799.6|6796.8|6798.6|6795.8|8
1621870580000|2021-05-24 15:36:20|6800.6|6797.8|6801.6|6798.8|6801.6|6798.8|6799.6|6796.8|16
1621870590000|2021-05-24 15:36:30|||||||||127
1621870600000|2021-05-24 15:36:40|6802.1|6799.3|6801.6|6798.8|6802.1|6799.3|6801.1|6798.3|13
1621870610000|2021-05-24 15:36:50|6802.1|6799.3|6803.6|6800.8|6803.6|6800.8|6801.6|6798.8|33
1621870620000|2021-05-24 15:37:00|6802.6|6799.8|6802.6|6799.8|6803.6|6800.8|6802.6|6799.8|18
1621870630000|2021-05-24 15:37:10|6802.1|6799.3|6803.6|6800.8|6803.6|6800.8|6802.1|6799.3|14
1621870640000|2021-05-24 15:37:20|6803.1|6800.3|6803.6|6800.8|6804.6|6801.8|6803.1|6800.3|14
1621870650000|2021-05-24 15:37:30|6804.1|6801.3|6804.6|6801.8|6805.1|6802.3|6804.1|6801.3|53
1621870660000|2021-05-24 15:37:40|||||||||3
1621870670000|2021-05-24 15:37:50|||||||||7
1621870680000|2021-05-24 15:38:00|6805.6|6802.8|6809.1|6806.3|6809.1|6806.3|6805.1|6802.3|246
1621870690000|2021-05-24 15:38:10|6808.6|6805.8|6807.6|6804.8|6809.6|6806.8|6807.6|6804.8|74
1621870700000|2021-05-24 15:38:20|6808.1|6805.3|6808.6|6805.8|6808.6|6805.8|6807.6|6804.8|15
1621870710000|2021-05-24 15:38:30|6807.6|6804.8|6809.6|6806.8|6809.6|6806.8|6807.6|6804.8|16
1621870720000|2021-05-24 15:38:40|6809.1|6806.3|6809.6|6806.8|6809.6|6806.8|6809.1|6806.3|20
1621870730000|2021-05-24 15:38:50|6810.1|6807.3|6810.1|6807.3|6810.6|6807.8|6809.6|6806.8|48
1621870740000|2021-05-24 15:39:00|6810.6|6807.8|6810.1|6807.3|6811.1|6808.3|6809.6|6806.8|35
1621870750000|2021-05-24 15:39:10|6809.6|6806.8|6810.1|6807.3|6810.1|6807.3|6809.6|6806.8|8
1621870760000|2021-05-24 15:39:20|6809.6|6806.8|6809.6|6806.8|6810.1|6807.3|6809.6|6806.8|3
1621870770000|2021-05-24 15:39:30|6810.1|6807.3|6810.6|6807.8|6811.1|6808.3|6809.6|6806.8|23
1621870780000|2021-05-24 15:39:40|6809.6|6806.8|6810.6|6807.8|6810.6|6807.8|6809.6|6806.8|25
1621870790000|2021-05-24 15:39:50|6812.2|6809.4|6811.2|6808.4|6812.6|6809.8|6811.2|6808.4|732
1621870800000|2021-05-24 15:40:00|6811.1|6808.3|6809.6|6806.8|6811.2|6808.4|6809.2|6806.4|40
1621870810000|2021-05-24 15:40:10|6809.7|6806.9|6809.2|6806.4|6809.7|6806.9|6809.2|6806.4|7
1621870820000|2021-05-24 15:40:20|6809.6|6806.8|6809.2|6806.4|6809.6|6806.8|6808.7|6805.9|109
1621870830000|2021-05-24 15:40:30|6809.6|6806.8|6809.6|6806.8|6809.7|6806.9|6809.6|6806.8|18
1621870840000|2021-05-24 15:40:40|6808.7|6805.9|6808.6|6805.8|6808.7|6805.9|6808.6|6805.8|8
1621870850000|2021-05-24 15:40:50|6808.7|6805.9|6809.2|6806.4|6809.2|6806.4|6808.7|6805.9|6
1621870860000|2021-05-24 15:41:00|6809.1|6806.3|6811.6|6808.8|6811.6|6808.8|6809.1|6806.3|264
1621870870000|2021-05-24 15:41:10|6811.2|6808.4|6811.1|6808.3|6811.2|6808.4|6810.6|6807.8|22
1621870880000|2021-05-24 15:41:20|6810.6|6807.8|6810.1|6807.3|6810.6|6807.8|6809.7|6806.9|2
1621870890000|2021-05-24 15:41:30|6810.6|6807.8|6810.6|6807.8|6811.6|6808.8|6810.6|6807.8|7
1621870900000|2021-05-24 15:41:40|6810.7|6807.9|6811.6|6808.8|6811.7|6808.9|6810.7|6807.9|40
1621870910000|2021-05-24 15:41:50|6811.1|6808.3|6811.1|6808.3|6811.6|6808.8|6810.6|6807.8|1
1621870920000|2021-05-24 15:42:00|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|1
1621870930000|2021-05-24 15:42:10|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6810.1|6807.3|27
1621870940000|2021-05-24 15:42:20|6809.7|6806.9|6808.7|6805.9|6809.7|6806.9|6808.2|6805.4|20
1621870950000|2021-05-24 15:42:30|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6808.6|6805.8|29
1621870960000|2021-05-24 15:42:40|6808.7|6805.9|6808.2|6805.4|6808.7|6805.9|6807.6|6804.8|8
1621870970000|2021-05-24 15:42:50|6808.6|6805.8|6808.2|6805.4|6808.6|6805.8|6808.1|6805.3|1
1621870980000|2021-05-24 15:43:00|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|0
1621871000000|2021-05-24 15:43:20|6809.7|6806.9|6808.6|6805.8|6809.7|6806.9|6807.6|6804.8|30
1621871010000|2021-05-24 15:43:30|6808.7|6805.9|6810.2|6807.4|6810.6|6807.8|6808.6|6805.8|38
1621871020000|2021-05-24 15:43:40|6810.1|6807.3|6809.6|6806.8|6810.6|6807.8|6809.6|6806.8|6
1621871030000|2021-05-24 15:43:50|||||||||2
1621871040000|2021-05-24 15:44:00|6809.7|6806.9|6811.6|6808.8|6812.6|6809.8|6809.7|6806.9|74
1621871050000|2021-05-24 15:44:10|6811.1|6808.3|6811.6|6808.8|6812.1|6809.3|6810.7|6807.9|12
1621871060000|2021-05-24 15:44:20|6810.6|6807.8|6810.2|6807.4|6810.6|6807.8|6810.1|6807.3|41
1621871070000|2021-05-24 15:44:30|6810.6|6807.8|6809.7|6806.9|6810.6|6807.8|6809.6|6806.8|27
1621871080000|2021-05-24 15:44:40|6810.2|6807.4|6809.7|6806.9|6810.6|6807.8|6807.6|6804.8|75
1621871090000|2021-05-24 15:44:50|6810.2|6807.4|6810.1|6807.3|6810.2|6807.4|6810.1|6807.3|3
1621871100000|2021-05-24 15:45:00|6809.6|6806.8|6808.7|6805.9|6809.6|6806.8|6808.6|6805.8|10
1621871110000|2021-05-24 15:45:10|6809.2|6806.4|6808.6|6805.8|6809.2|6806.4|6808.6|6805.8|4
1621871120000|2021-05-24 15:45:20|6809.1|6806.3|6810.1|6807.3|6810.2|6807.4|6808.6|6805.8|133
1621871130000|2021-05-24 15:45:30|6810.2|6807.4|6810.7|6807.9|6810.7|6807.9|6810.2|6807.4|11
1621871140000|2021-05-24 15:45:40|6811.1|6808.3|6812.6|6809.8|6812.6|6809.8|6811.1|6808.3|58
1621871150000|2021-05-24 15:45:50|6811.7|6808.9|6811.6|6808.8|6811.7|6808.9|6811.2|6808.4|13
1621871160000|2021-05-24 15:46:00|6811.1|6808.3|6809.6|6806.8|6811.1|6808.3|6809.6|6806.8|7
1621871170000|2021-05-24 15:46:10|6809.2|6806.4|6807.6|6804.8|6809.2|6806.4|6807.6|6804.8|10
1621871180000|2021-05-24 15:46:20|6807.7|6804.9|6808.2|6805.4|6808.6|6805.8|6807.7|6804.9|7
1621871190000|2021-05-24 15:46:30|6809.6|6806.8|6808.7|6805.9|6809.6|6806.8|6808.2|6805.4|169
1621871200000|2021-05-24 15:46:40|6808.6|6805.8|6809.7|6806.9|6810.2|6807.4|6808.6|6805.8|18
1621871210000|2021-05-24 15:46:50|6810.7|6807.9|6810.6|6807.8|6810.7|6807.9|6810.6|6807.8|10
1621871220000|2021-05-24 15:47:00|6809.7|6806.9|6810.2|6807.4|6810.2|6807.4|6809.7|6806.9|42
1621871230000|2021-05-24 15:47:10|6810.6|6807.8|6811.1|6808.3|6811.2|6808.4|6810.6|6807.8|19
1621871240000|2021-05-24 15:47:20|6810.6|6807.8|6809.6|6806.8|6811.2|6808.4|6809.6|6806.8|137
1621871260000|2021-05-24 15:47:40|6810.1|6807.3|6810.1|6807.3|6810.6|6807.8|6809.6|6806.8|73
1621871270000|2021-05-24 15:47:50|6809.7|6806.9|6809.6|6806.8|6810.6|6807.8|6808.6|6805.8|153
1621871280000|2021-05-24 15:48:00|6810.6|6807.8|6807.1|6804.3|6810.6|6807.8|6806.6|6803.8|17
1621871290000|2021-05-24 15:48:10|6808.2|6805.4|6807.7|6804.9|6808.6|6805.8|6807.1|6804.3|8
1621871300000|2021-05-24 15:48:20|6808.6|6805.8|6807.6|6804.8|6808.7|6805.9|6807.6|6804.8|5
1621871310000|2021-05-24 15:48:30|6806.6|6803.8|6807.1|6804.3|6807.6|6804.8|6805.6|6802.8|13
1621871320000|2021-05-24 15:48:40|6807.2|6804.4|6807.6|6804.8|6807.6|6804.8|6807.2|6804.4|0
1621871330000|2021-05-24 15:48:50|6807.7|6804.9|6806.6|6803.8|6807.7|6804.9|6806.6|6803.8|119
1621871340000|2021-05-24 15:49:00|6806.7|6803.9|6806.6|6803.8|6807.6|6804.8|6806.2|6803.4|115
1621871350000|2021-05-24 15:49:10|||||||||4
1621871360000|2021-05-24 15:49:20|6806.2|6803.4|6803.7|6800.9|6806.2|6803.4|6803.6|6800.8|357
1621871370000|2021-05-24 15:49:30|6804.6|6801.8|6805.6|6802.8|6806.2|6803.4|6804.6|6801.8|38
1621871380000|2021-05-24 15:49:40|6805.7|6802.9|6805.1|6802.3|6806.1|6803.3|6805.1|6802.3|1
1621871390000|2021-05-24 15:49:50|6805.2|6802.4|6805.7|6802.9|6805.7|6802.9|6804.7|6801.9|110
1621871400000|2021-05-24 15:50:00|6806.1|6803.3|6805.7|6802.9|6806.6|6803.8|6805.2|6802.4|47
1621871410000|2021-05-24 15:50:10|6806.2|6803.4|6806.2|6803.4|6806.2|6803.4|6806.2|6803.4|1
1621871420000|2021-05-24 15:50:20|6806.6|6803.8|6805.6|6802.8|6806.6|6803.8|6805.6|6802.8|12
1621871430000|2021-05-24 15:50:30|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|6805.2|6802.4|0
1621871440000|2021-05-24 15:50:40|6805.6|6802.8|6806.6|6803.8|6806.6|6803.8|6805.6|6802.8|21
1621871450000|2021-05-24 15:50:50|6807.6|6804.8|6806.1|6803.3|6807.6|6804.8|6806.1|6803.3|20
1621871460000|2021-05-24 15:51:00|6806.2|6803.4|6806.6|6803.8|6807.6|6804.8|6806.2|6803.4|9
1621871470000|2021-05-24 15:51:10|||||||||31
1621871480000|2021-05-24 15:51:20|6805.7|6802.9|6803.6|6800.8|6805.7|6802.9|6803.6|6800.8|75
1621871490000|2021-05-24 15:51:30|6803.7|6800.9|6805.1|6802.3|6805.2|6802.4|6803.7|6800.9|17
1621871500000|2021-05-24 15:51:40|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|1
1621871510000|2021-05-24 15:51:50|||||||||2
1621871520000|2021-05-24 15:52:00|6804.7|6801.9|6805.2|6802.4|6805.2|6802.4|6804.7|6801.9|3
1621871530000|2021-05-24 15:52:10|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|11
1621871540000|2021-05-24 15:52:20|6804.6|6801.8|6804.7|6801.9|6805.1|6802.3|6804.6|6801.8|7
1621871550000|2021-05-24 15:52:30|6804.6|6801.8|6805.6|6802.8|6805.6|6802.8|6804.6|6801.8|23
1621871570000|2021-05-24 15:52:50|6805.2|6802.4|6803.7|6800.9|6805.2|6802.4|6802.7|6799.9|97
1621871580000|2021-05-24 15:53:00|6804.2|6801.4|6804.6|6801.8|6804.7|6801.9|6803.6|6800.8|20
1621871590000|2021-05-24 15:53:10|6803.7|6800.9|6805.1|6802.3|6806.6|6803.8|6803.7|6800.9|90
1621871600000|2021-05-24 15:53:20|6805.2|6802.4|6804.2|6801.4|6805.6|6802.8|6804.2|6801.4|688
1621871610000|2021-05-24 15:53:30|6804.6|6801.8|6804.6|6801.8|6805.1|6802.3|6803.6|6800.8|74
1621871620000|2021-05-24 15:53:40|6805.1|6802.3|6805.2|6802.4|6805.2|6802.4|6805.1|6802.3|5
1621871630000|2021-05-24 15:53:50|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|3
1621871640000|2021-05-24 15:54:00|6805.7|6802.9|6806.6|6803.8|6807.6|6804.8|6805.7|6802.9|44
1621871650000|2021-05-24 15:54:10|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|11
1621871660000|2021-05-24 15:54:20|6806.2|6803.4|6806.6|6803.8|6806.6|6803.8|6806.2|6803.4|24
1621871680000|2021-05-24 15:54:40|6806.7|6803.9|6805.1|6802.3|6808.1|6805.3|6804.6|6801.8|70
1621871690000|2021-05-24 15:54:50|6805.2|6802.4|6805.6|6802.8|6805.6|6802.8|6805.2|6802.4|41
1621871700000|2021-05-24 15:55:00|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|19
1621871710000|2021-05-24 15:55:10|6803.6|6800.8|6802.6|6799.8|6803.6|6800.8|6802.6|6799.8|71
1621871720000|2021-05-24 15:55:20|6803.1|6800.3|6800.1|6797.3|6803.6|6800.8|6800.1|6797.3|35
1621871730000|2021-05-24 15:55:30|6800.2|6797.4|6798.1|6795.3|6801.2|6798.4|6797.6|6794.8|893
1621871740000|2021-05-24 15:55:40|6798|6795.2|6801|6798.2|6801.6|6798.8|6797.6|6794.8|45
1621871750000|2021-05-24 15:55:50|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|2
1621871760000|2021-05-24 15:56:00|6800.6|6797.8|6801.6|6798.8|6801.6|6798.8|6800.1|6797.3|12
1621871770000|2021-05-24 15:56:10|6801.1|6798.3|6802.6|6799.8|6803.1|6800.3|6800.6|6797.8|271
1621871780000|2021-05-24 15:56:20|6803.6|6800.8|6802.6|6799.8|6803.6|6800.8|6802.6|6799.8|19
1621871800000|2021-05-24 15:56:40|6802.7|6799.9|6801.6|6798.8|6803.6|6800.8|6801.6|6798.8|10
1621871810000|2021-05-24 15:56:50|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.1|6799.3|0
1621871830000|2021-05-24 15:57:10|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|1
1621871840000|2021-05-24 15:57:20|6802.6|6799.8|6801.6|6798.8|6802.6|6799.8|6801.6|6798.8|11
1621871850000|2021-05-24 15:57:30|6801.7|6798.9|6801.7|6798.9|6802.6|6799.8|6801.6|6798.8|3
1621871860000|2021-05-24 15:57:40|6802.1|6799.3|6800.1|6797.3|6802.1|6799.3|6800.1|6797.3|3
1621871870000|2021-05-24 15:57:50|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|1
1621871880000|2021-05-24 15:58:00|6801.6|6798.8|6801.1|6798.3|6801.6|6798.8|6801.1|6798.3|8
1621871890000|2021-05-24 15:58:10|6799.6|6796.8|6799.6|6796.8|6800.1|6797.3|6798.6|6795.8|111
1621871900000|2021-05-24 15:58:20|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|4
1621871910000|2021-05-24 15:58:30|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|41
1621871920000|2021-05-24 15:58:40|6800.6|6797.8|6798.6|6795.8|6800.6|6797.8|6798.6|6795.8|13
1621871930000|2021-05-24 15:58:50|6798.5|6795.7|6798.1|6795.3|6798.5|6795.7|6798.1|6795.3|26
1621871940000|2021-05-24 15:59:00|6798.6|6795.8|6799.6|6796.8|6799.6|6796.8|6798.1|6795.3|9
1621871950000|2021-05-24 15:59:10|6799.1|6796.3|6798.6|6795.8|6799.6|6796.8|6798.6|6795.8|24
1621871960000|2021-05-24 15:59:20|6799.6|6796.8|6797.6|6794.8|6799.6|6796.8|6797.6|6794.8|24
1621871970000|2021-05-24 15:59:30|6797.1|6794.3|6801.6|6798.8|6801.6|6798.8|6797.1|6794.3|16
1621871980000|2021-05-24 15:59:40|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|2
1621871990000|2021-05-24 15:59:50|6801.1|6798.3|6801.6|6798.8|6801.6|6798.8|6801.1|6798.3|1
1621872000000|2021-05-24 16:00:00|6802.5|6799.7|6803.1|6800.3|6804.1|6801.3|6802.1|6799.3|26
1621872010000|2021-05-24 16:00:10|6802.6|6799.8|6802|6799.2|6802.6|6799.8|6801.1|6798.3|14
1621872020000|2021-05-24 16:00:20|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6801.6|6798.8|6
1621872030000|2021-05-24 16:00:30|||||||||1
1621872050000|2021-05-24 16:00:50|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|2
1621872060000|2021-05-24 16:01:00|6803.1|6800.3|6807.6|6804.8|6807.6|6804.8|6803.1|6800.3|219
1621872070000|2021-05-24 16:01:10|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|3
1621872080000|2021-05-24 16:01:20|||||||||2
1621872090000|2021-05-24 16:01:30|6806.6|6803.8|6806.1|6803.3|6806.6|6803.8|6806.1|6803.3|18
1621872100000|2021-05-24 16:01:40|6805.6|6802.8|6804.6|6801.8|6805.6|6802.8|6804.6|6801.8|3
1621872110000|2021-05-24 16:01:50|6803.1|6800.3|6803.6|6800.8|6803.6|6800.8|6803|6800.2|14
1621872120000|2021-05-24 16:02:00|6803.1|6800.3|6803.1|6800.3|6803.6|6800.8|6803.1|6800.3|2
1621872130000|2021-05-24 16:02:10|6803.6|6800.8|6803.6|6800.8|6803.6|6800.8|6803.1|6800.3|8
1621872140000|2021-05-24 16:02:20|6804.6|6801.8|6805.1|6802.3|6805.1|6802.3|6804.1|6801.3|14
1621872150000|2021-05-24 16:02:30|6805.6|6802.8|6804.6|6801.8|6805.6|6802.8|6804.6|6801.8|8
1621872160000|2021-05-24 16:02:40|6804.7|6801.9|6806.1|6803.3|6806.1|6803.3|6804.7|6801.9|3
1621872170000|2021-05-24 16:02:50|6806.6|6803.8|6806.1|6803.3|6806.6|6803.8|6806.1|6803.3|5
1621872180000|2021-05-24 16:03:00|6805.6|6802.8|6806.6|6803.8|6806.6|6803.8|6805.6|6802.8|8
1621872190000|2021-05-24 16:03:10|6806.1|6803.3|6806.6|6803.8|6806.6|6803.8|6806.1|6803.3|5
1621872200000|2021-05-24 16:03:20|6805.6|6802.8|6803.6|6800.8|6805.6|6802.8|6803.6|6800.8|29
1621872210000|2021-05-24 16:03:30|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6804.1|6801.3|3
1621872220000|2021-05-24 16:03:40|||||||||8
1621872230000|2021-05-24 16:03:50|6804.1|6801.3|6804.6|6801.8|6805.1|6802.3|6804.1|6801.3|8
1621872240000|2021-05-24 16:04:00|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6804.1|6801.3|7
1621872250000|2021-05-24 16:04:10|||||||||4
1621872260000|2021-05-24 16:04:20|6805.1|6802.3|6804.6|6801.8|6805.5|6802.7|6804.6|6801.8|6
1621872270000|2021-05-24 16:04:30|6804.1|6801.3|6799.6|6796.8|6804.1|6801.3|6799.1|6796.3|49
1621872280000|2021-05-24 16:04:40|6799.1|6796.3|6800.6|6797.8|6800.6|6797.8|6799.1|6796.3|61
1621872290000|2021-05-24 16:04:50|6800.1|6797.3|6800.1|6797.3|6800.6|6797.8|6799.6|6796.8|330
1621872300000|2021-05-24 16:05:00|6800.6|6797.8|6800.1|6797.3|6800.6|6797.8|6799.6|6796.8|25
1621872310000|2021-05-24 16:05:10|6800.6|6797.8|6799.6|6796.8|6800.6|6797.8|6799.1|6796.3|80
1621872320000|2021-05-24 16:05:20|6798.6|6795.8|6800.1|6797.3|6800.1|6797.3|6798.6|6795.8|22
1621872330000|2021-05-24 16:05:30|6799.6|6796.8|6798.6|6795.8|6799.6|6796.8|6798.6|6795.8|14
1621872340000|2021-05-24 16:05:40|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|6799.6|6796.8|201
1621872350000|2021-05-24 16:05:50|6798.6|6795.8|6798.6|6795.8|6799.6|6796.8|6798.6|6795.8|18
1621872360000|2021-05-24 16:06:00|6799.1|6796.3|6797.6|6794.8|6799.6|6796.8|6796.1|6793.3|178
1621872370000|2021-05-24 16:06:10|6796.6|6793.8|6798.1|6795.3|6799.1|6796.3|6796.6|6793.8|67
1621872380000|2021-05-24 16:06:20|6798.5|6795.7|6796.6|6793.8|6798.5|6795.7|6796.6|6793.8|288
1621872390000|2021-05-24 16:06:30|6797.1|6794.3|6798.1|6795.3|6798.1|6795.3|6797.1|6794.3|2
1621872400000|2021-05-24 16:06:40|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|2
1621872410000|2021-05-24 16:06:50|6797.6|6794.8|6796.6|6793.8|6797.6|6794.8|6795.6|6792.8|770
1621872420000|2021-05-24 16:07:00|6796.5|6793.7|6795.6|6792.8|6796.5|6793.7|6795.6|6792.8|68
1621872430000|2021-05-24 16:07:10|6796.1|6793.3|6796.6|6793.8|6797.6|6794.8|6796.1|6793.3|4
1621872440000|2021-05-24 16:07:20|6797.1|6794.3|6797.1|6794.3|6797.6|6794.8|6797.1|6794.3|30
1621872450000|2021-05-24 16:07:30|6797.6|6794.8|6798.6|6795.8|6798.6|6795.8|6797.6|6794.8|6
1621872460000|2021-05-24 16:07:40|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|2
1621872470000|2021-05-24 16:07:50|6798.6|6795.8|6798.6|6795.8|6799.6|6796.8|6798.6|6795.8|18
1621872480000|2021-05-24 16:08:00|6798.1|6795.3|6798.6|6795.8|6799.6|6796.8|6798.1|6795.3|8
1621872490000|2021-05-24 16:08:10|6799.1|6796.3|6798.1|6795.3|6799.1|6796.3|6798.1|6795.3|27
1621872500000|2021-05-24 16:08:20|6798.6|6795.8|6798.1|6795.3|6798.6|6795.8|6797.6|6794.8|11
1621872510000|2021-05-24 16:08:30|6798.6|6795.8|6800.6|6797.8|6802.1|6799.3|6798.1|6795.3|1452
1621872520000|2021-05-24 16:08:40|6799.6|6796.8|6799.6|6796.8|6800.1|6797.3|6799.1|6796.3|38
1621872530000|2021-05-24 16:08:50|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|9
1621872540000|2021-05-24 16:09:00|6800.6|6797.8|6802.1|6799.3|6802.1|6799.3|6800.1|6797.3|53
1621872550000|2021-05-24 16:09:10|6801.6|6798.8|6801.6|6798.8|6802.1|6799.3|6801.6|6798.8|10
1621872560000|2021-05-24 16:09:20|6802.1|6799.3|6799.6|6796.8|6802.1|6799.3|6799.6|6796.8|36
1621872570000|2021-05-24 16:09:30|6800.6|6797.8|6800.1|6797.3|6800.6|6797.8|6800.1|6797.3|5
1621872590000|2021-05-24 16:09:50|6799.6|6796.8|6800.1|6797.3|6800.6|6797.8|6799.6|6796.8|3
1621872600000|2021-05-24 16:10:00|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.1|6797.3|14
1621872610000|2021-05-24 16:10:10|6799.6|6796.8|6800.6|6797.8|6800.6|6797.8|6799.6|6796.8|6
1621872630000|2021-05-24 16:10:30|6801.5|6798.7|6802.6|6799.8|6802.6|6799.8|6801.5|6798.7|10
1621872640000|2021-05-24 16:10:40|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|0
1621872650000|2021-05-24 16:10:50|6802.6|6799.8|6802.6|6799.8|6802.6|6799.8|6801.6|6798.8|54
1621872660000|2021-05-24 16:11:00|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6802.6|6799.8|33
1621872670000|2021-05-24 16:11:10|6803.6|6800.8|6804.6|6801.8|6805.1|6802.3|6803.6|6800.8|7
1621872680000|2021-05-24 16:11:20|6805.6|6802.8|6807.1|6804.3|6807.1|6804.3|6805.6|6802.8|84
1621872690000|2021-05-24 16:11:30|6806.6|6803.8|6805.6|6802.8|6806.6|6803.8|6805.6|6802.8|4
1621872700000|2021-05-24 16:11:40|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|1
1621872710000|2021-05-24 16:11:50|6807.1|6804.3|6806.6|6803.8|6807.1|6804.3|6805.6|6802.8|4
1621872720000|2021-05-24 16:12:00|6807.1|6804.3|6806.6|6803.8|6807.6|6804.8|6806.6|6803.8|47
1621872730000|2021-05-24 16:12:10|6807.1|6804.3|6807.6|6804.8|6807.6|6804.8|6807.1|6804.3|49
1621872740000|2021-05-24 16:12:20|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|4
1621872750000|2021-05-24 16:12:30|6808|6805.2|6807.6|6804.8|6808.1|6805.3|6807.6|6804.8|5
1621872760000|2021-05-24 16:12:40|6807.1|6804.3|6807.6|6804.8|6807.6|6804.8|6807.1|6804.3|2
1621872770000|2021-05-24 16:12:50|6807.1|6804.3|6806.6|6803.8|6807.6|6804.8|6806.6|6803.8|9
1621872780000|2021-05-24 16:13:00|||||||||3
1621872790000|2021-05-24 16:13:10|6807.6|6804.8|6806.6|6803.8|6807.6|6804.8|6806.1|6803.3|15
1621872800000|2021-05-24 16:13:20|||||||||1
1621872810000|2021-05-24 16:13:30|6806.1|6803.3|6805.1|6802.3|6806.1|6803.3|6805.1|6802.3|3
1621872820000|2021-05-24 16:13:40|6804.6|6801.8|6805.1|6802.3|6805.1|6802.3|6804.6|6801.8|2
1621872830000|2021-05-24 16:13:50|6806|6803.2|6807.6|6804.8|6807.6|6804.8|6806|6803.2|17
1621872840000|2021-05-24 16:14:00|6807.1|6804.3|6807.1|6804.3|6807.6|6804.8|6807.1|6804.3|1
1621872850000|2021-05-24 16:14:10|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.1|6803.3|22
1621872860000|2021-05-24 16:14:20|||||||||3
1621872870000|2021-05-24 16:14:30|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|19
1621872880000|2021-05-24 16:14:40|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.1|6804.3|3
1621872890000|2021-05-24 16:14:50|6807.1|6804.3|6806.6|6803.8|6807.1|6804.3|6806.6|6803.8|18
1621872900000|2021-05-24 16:15:00|6805.6|6802.8|6805.1|6802.3|6805.6|6802.8|6805.1|6802.3|1
1621872910000|2021-05-24 16:15:10|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.6|6802.8|22
1621872920000|2021-05-24 16:15:20|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.6|6802.8|17
1621872930000|2021-05-24 16:15:30|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.6|6802.8|4
1621872940000|2021-05-24 16:15:40|6806.6|6803.8|6806.1|6803.3|6807.5|6804.7|6806.1|6803.3|42
1621872950000|2021-05-24 16:15:50|6806.6|6803.8|6807.1|6804.3|6807.5|6804.7|6805.6|6802.8|12
1621872960000|2021-05-24 16:16:00|6806.6|6803.8|6805.6|6802.8|6806.6|6803.8|6805.6|6802.8|8
1621872970000|2021-05-24 16:16:10|6806.1|6803.3|6806.1|6803.3|6806.6|6803.8|6805.6|6802.8|13
1621872990000|2021-05-24 16:16:30|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|6806.6|6803.8|9
1621873000000|2021-05-24 16:16:40|||||||||79
1621873010000|2021-05-24 16:16:50|6807.1|6804.3|6808.1|6805.3|6808.1|6805.3|6807.1|6804.3|22
1621873020000|2021-05-24 16:17:00|6807.6|6804.8|6808.1|6805.3|6808.1|6805.3|6807.6|6804.8|1
1621873030000|2021-05-24 16:17:10|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|5
1621873050000|2021-05-24 16:17:30|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|0
1621873060000|2021-05-24 16:17:40|6807.6|6804.8|6808.6|6805.8|6808.6|6805.8|6807.6|6804.8|4
1621873070000|2021-05-24 16:17:50|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|3
1621873080000|2021-05-24 16:18:00|6808.6|6805.8|6805.1|6802.3|6808.6|6805.8|6804.6|6801.8|104
1621873090000|2021-05-24 16:18:10|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.6|6802.8|6
1621873100000|2021-05-24 16:18:20|6806.6|6803.8|6808.6|6805.8|6808.6|6805.8|6806.6|6803.8|6
1621873110000|2021-05-24 16:18:30|6808.7|6805.9|6809.6|6806.8|6809.6|6806.8|6808.7|6805.9|173
1621873120000|2021-05-24 16:18:40|6810.6|6807.8|6811.6|6808.8|6813.6|6810.8|6810.6|6807.8|149
1621873130000|2021-05-24 16:18:50|6810.6|6807.8|6811.6|6808.8|6811.6|6808.8|6810.6|6807.8|15
1621873140000|2021-05-24 16:19:00|6811.1|6808.3|6808.6|6805.8|6811.6|6808.8|6807.6|6804.8|159
1621873150000|2021-05-24 16:19:10|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|6809.6|6806.8|2
1621873160000|2021-05-24 16:19:20|6809.5|6806.7|6809.6|6806.8|6809.6|6806.8|6809.1|6806.3|3
1621873170000|2021-05-24 16:19:30|||||||||5
1621873180000|2021-05-24 16:19:40|6810.6|6807.8|6809.6|6806.8|6810.6|6807.8|6809.6|6806.8|9
1621873190000|2021-05-24 16:19:50|6809.5|6806.7|6809.6|6806.8|6809.6|6806.8|6809.1|6806.3|2
1621873200000|2021-05-24 16:20:00|6810.1|6807.3|6809.1|6806.3|6810.1|6807.3|6808.6|6805.8|45
1621873210000|2021-05-24 16:20:10|6809.6|6806.8|6808.1|6805.3|6809.6|6806.8|6807.6|6804.8|30
1621873220000|2021-05-24 16:20:20|6808.6|6805.8|6808.1|6805.3|6808.6|6805.8|6806.6|6803.8|470
1621873230000|2021-05-24 16:20:30|6808.6|6805.8|6808.1|6805.3|6808.6|6805.8|6807.6|6804.8|11
1621873240000|2021-05-24 16:20:40|6807.6|6804.8|6808.1|6805.3|6808.6|6805.8|6807.6|6804.8|0
1621873250000|2021-05-24 16:20:50|6807.6|6804.8|6806.1|6803.3|6808.1|6805.3|6805.6|6802.8|19
1621873260000|2021-05-24 16:21:00|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6804.6|6801.8|16
1621873270000|2021-05-24 16:21:10|6804.7|6801.9|6805.5|6802.7|6806.6|6803.8|6804.5|6801.7|515
1621873280000|2021-05-24 16:21:20|6805|6802.2|6806|6803.2|6806|6803.2|6804.5|6801.7|28
1621873290000|2021-05-24 16:21:30|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|2
1621873300000|2021-05-24 16:21:40|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|0
1621873310000|2021-05-24 16:21:50|||||||||1
1621873320000|2021-05-24 16:22:00|6806.5|6803.7|6804.5|6801.7|6806.5|6803.7|6804.5|6801.7|30
1621873330000|2021-05-24 16:22:10|6805|6802.2|6805|6802.2|6805|6802.2|6804.5|6801.7|0
1621873340000|2021-05-24 16:22:20|6805.6|6802.8|6806|6803.2|6806.5|6803.7|6805.6|6802.8|4
1621873350000|2021-05-24 16:22:30|6806.5|6803.7|6806|6803.2|6806.5|6803.7|6806|6803.2|0
1621873360000|2021-05-24 16:22:40|6806.1|6803.3|6806.6|6803.8|6806.6|6803.8|6806|6803.2|69
1621873370000|2021-05-24 16:22:50|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|9
1621873380000|2021-05-24 16:23:00|6806|6803.2|6805|6802.2|6806|6803.2|6805|6802.2|3
1621873390000|2021-05-24 16:23:10|6803.6|6800.8|6803.5|6800.7|6803.6|6800.8|6802.5|6799.7|12
1621873400000|2021-05-24 16:23:20|6802.6|6799.8|6804.5|6801.7|6804.6|6801.8|6802.6|6799.8|9
1621873410000|2021-05-24 16:23:30|6804|6801.2|6803.5|6800.7|6804|6801.2|6803.5|6800.7|137
1621873420000|2021-05-24 16:23:40|6803.1|6800.3|6803.6|6800.8|6803.6|6800.8|6803.1|6800.3|9
1621873430000|2021-05-24 16:23:50|6803.5|6800.7|6803.5|6800.7|6803.6|6800.8|6803.5|6800.7|6
1621873440000|2021-05-24 16:24:00|6802.6|6799.8|6803.6|6800.8|6803.6|6800.8|6802.6|6799.8|1
1621873450000|2021-05-24 16:24:10|6803.5|6800.7|6803.1|6800.3|6803.5|6800.7|6803|6800.2|3
1621873460000|2021-05-24 16:24:20|6803.6|6800.8|6805.5|6802.7|6805.6|6802.8|6803.6|6800.8|67
1621873470000|2021-05-24 16:24:30|6805.1|6802.3|6806|6803.2|6806.5|6803.7|6805.1|6802.3|2
1621873480000|2021-05-24 16:24:40|6805.6|6802.8|6805.5|6802.7|6806|6803.2|6805.1|6802.3|2
1621873490000|2021-05-24 16:24:50|6805.6|6802.8|6806.5|6803.7|6806.5|6803.7|6805.6|6802.8|41
1621873500000|2021-05-24 16:25:00|6805.6|6802.8|6805.5|6802.7|6805.6|6802.8|6804.6|6801.8|8
1621873510000|2021-05-24 16:25:10|6805.6|6802.8|6806.6|6803.8|6806.6|6803.8|6805.5|6802.7|24
1621873520000|2021-05-24 16:25:20|||||||||2
1621873530000|2021-05-24 16:25:30|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|22
1621873540000|2021-05-24 16:25:40|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|6807.6|6804.8|1
1621873550000|2021-05-24 16:25:50|6808.5|6805.7|6809.6|6806.8|6809.6|6806.8|6808.5|6805.7|5
1621873560000|2021-05-24 16:26:00|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|6808.6|6805.8|5
1621873570000|2021-05-24 16:26:10|6809|6806.2|6809|6806.2|6809|6806.2|6809|6806.2|1
1621873580000|2021-05-24 16:26:20|6809.5|6806.7|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|1
1621873590000|2021-05-24 16:26:30|6808|6805.2|6807.6|6804.8|6808|6805.2|6807.6|6804.8|0
1621873600000|2021-05-24 16:26:40|||||||||3
1621873610000|2021-05-24 16:26:50|6807.5|6804.7|6808.5|6805.7|6808.6|6805.8|6807.5|6804.7|7
1621873620000|2021-05-24 16:27:00|6809.4|6806.6|6811.5|6808.7|6811.5|6808.7|6809.4|6806.6|20
1621873630000|2021-05-24 16:27:10|6811|6808.2|6811.5|6808.7|6811.5|6808.7|6810.5|6807.7|13
1621873640000|2021-05-24 16:27:20|6811.6|6808.8|6811.5|6808.7|6811.6|6808.8|6811.5|6808.7|7
1621873650000|2021-05-24 16:27:30|6810.6|6807.8|6810.6|6807.8|6810.6|6807.8|6810.5|6807.7|7
1621873660000|2021-05-24 16:27:40|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|11
1621873670000|2021-05-24 16:27:50|6811.5|6808.7|6811.6|6808.8|6811.6|6808.8|6811.5|6808.7|16
1621873680000|2021-05-24 16:28:00|6811.5|6808.7|6811.5|6808.7|6811.6|6808.8|6811.5|6808.7|5
1621873690000|2021-05-24 16:28:10|6811.6|6808.8|6811.6|6808.8|6811.6|6808.8|6811.5|6808.7|8
1621873700000|2021-05-24 16:28:20|6811.5|6808.7|6817.1|6814.3|6818.2|6814.8|6811.5|6808.7|541
1621873710000|2021-05-24 16:28:30|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6815.6|6812.8|76
1621873720000|2021-05-24 16:28:40|6816.1|6813.3|6815.1|6812.3|6816.1|6813.3|6814.6|6811.8|27
1621873730000|2021-05-24 16:28:50|6815.6|6812.8|6814.6|6811.8|6815.6|6812.8|6814.6|6811.8|361
1621873740000|2021-05-24 16:29:00|6815.6|6812.8|6815.6|6812.8|6816.6|6813.8|6815.1|6812.3|23
1621873750000|2021-05-24 16:29:10|6814.6|6811.8|6815.6|6812.8|6815.6|6812.8|6814.6|6811.8|44
1621873760000|2021-05-24 16:29:20|6815.5|6812.7|6814.6|6811.8|6815.5|6812.7|6813.6|6810.8|30
1621873770000|2021-05-24 16:29:30|6812.6|6809.8|6813.6|6810.8|6813.6|6810.8|6812.6|6809.8|13
1621873780000|2021-05-24 16:29:40|6814.6|6811.8|6816.6|6813.8|6816.6|6813.8|6814.6|6811.8|197
1621873790000|2021-05-24 16:29:50|6816.1|6813.3|6816.6|6813.8|6816.6|6813.8|6815.6|6812.8|8
1621873800000|2021-05-24 16:30:00|6816.1|6813.3|6817.6|6814.8|6817.6|6814.8|6816.1|6813.3|22
1621873810000|2021-05-24 16:30:10|6817.1|6814.3|6817.6|6814.8|6817.6|6814.8|6817.1|6814.3|27
1621873820000|2021-05-24 16:30:20|6817.1|6814.3|6817.6|6814.8|6817.6|6814.8|6817.1|6814.3|18
1621873830000|2021-05-24 16:30:30|6818.1|6815.3|6816.1|6813.3|6818.1|6815.3|6815.6|6812.8|79
1621873840000|2021-05-24 16:30:40|6815.6|6812.8|6814.6|6811.8|6815.6|6812.8|6814.5|6811.7|18
1621873850000|2021-05-24 16:30:50|6815|6812.2|6812.5|6809.7|6815|6812.2|6812|6809.2|475
1621873860000|2021-05-24 16:31:00|6812.6|6809.8|6811|6808.2|6813.4|6810.6|6810.5|6807.7|31
1621873870000|2021-05-24 16:31:10|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|12
1621873880000|2021-05-24 16:31:20|6811.9|6809.1|6812|6809.2|6812.5|6809.7|6811.5|6808.7|16
1621873890000|2021-05-24 16:31:30|6811.5|6808.7|6813|6810.2|6813|6810.2|6811.5|6808.7|22
1621873900000|2021-05-24 16:31:40|6813.5|6810.7|6816|6813.2|6816.5|6813.7|6813|6810.2|83
1621873910000|2021-05-24 16:31:50|6815.5|6812.7|6816.5|6813.7|6816.6|6813.8|6814.6|6811.8|7
1621873920000|2021-05-24 16:32:00|6816.6|6813.8|6817|6814.2|6817.5|6814.7|6816.6|6813.8|17
1621873930000|2021-05-24 16:32:10|6817.6|6814.8|6818.6|6815.8|6818.6|6815.8|6817.6|6814.8|20
1621873940000|2021-05-24 16:32:20|6819|6816.2|6819|6816.2|6819.6|6816.8|6818|6815.2|51
1621873950000|2021-05-24 16:32:30|6818.6|6815.8|6817.5|6814.7|6818.6|6815.8|6817|6814.2|28
1621873960000|2021-05-24 16:32:40|6817|6814.2|6816.6|6813.8|6817|6814.2|6816|6813.2|21
1621873970000|2021-05-24 16:32:50|6817|6814.2|6816.5|6813.7|6817.5|6814.7|6816.5|6813.7|3
1621873980000|2021-05-24 16:33:00|6817|6814.2|6816.5|6813.7|6817|6814.2|6816.5|6813.7|8
1621873990000|2021-05-24 16:33:10|6816.9|6814.1|6817|6814.2|6817|6814.2|6816.5|6813.7|0
1621874000000|2021-05-24 16:33:20|6817.5|6814.7|6817.5|6814.7|6818|6815.2|6817.5|6814.7|9
1621874010000|2021-05-24 16:33:30|6818|6815.2|6818|6815.2|6818|6815.2|6818|6815.2|3
1621874020000|2021-05-24 16:33:40|6818.5|6815.7|6817.6|6814.8|6818.5|6815.7|6817.6|6814.8|15
1621874030000|2021-05-24 16:33:50|6818.5|6815.7|6819.5|6816.7|6819.5|6816.7|6818.5|6815.7|26
1621874040000|2021-05-24 16:34:00|6819|6816.2|6819|6816.2|6819|6816.2|6818.5|6815.7|5
1621874050000|2021-05-24 16:34:10|6818.5|6815.7|6819|6816.2|6819|6816.2|6818.5|6815.7|21
1621874060000|2021-05-24 16:34:20|6818.9|6816.1|6819.5|6816.7|6819.6|6816.8|6818.5|6815.7|65
1621874070000|2021-05-24 16:34:30|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|26
1621874080000|2021-05-24 16:34:40|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|9
1621874100000|2021-05-24 16:35:00|6819.6|6816.8|6824|6821.2|6824.5|6821.7|6819.6|6816.8|113
1621874110000|2021-05-24 16:35:10|6824.5|6821.7|6824.6|6821.8|6824.6|6821.8|6824.5|6821.7|302
1621874120000|2021-05-24 16:35:20|6824.7|6821.9|6825.6|6822.8|6828.6|6825.8|6824.7|6821.9|351
1621874130000|2021-05-24 16:35:30|6826.1|6823.3|6827.1|6824.3|6827.1|6824.3|6826.1|6823.3|31
1621874140000|2021-05-24 16:35:40|6827.6|6824.8|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|32
1621874150000|2021-05-24 16:35:50|6828.1|6825.3|6827.6|6824.8|6828.6|6825.8|6827.6|6824.8|44
1621874160000|2021-05-24 16:36:00|6827.5|6824.7|6828.6|6825.8|6828.6|6825.8|6827.1|6824.3|15
1621874170000|2021-05-24 16:36:10|6829.6|6826.8|6830|6827.2|6830.5|6827.7|6829.6|6826.8|66
1621874180000|2021-05-24 16:36:20|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6828.6|6825.8|13
1621874190000|2021-05-24 16:36:30|6829.5|6826.7|6829.1|6826.3|6830.1|6827.3|6829.1|6826.3|52
1621874200000|2021-05-24 16:36:40|6828.6|6825.8|6829.6|6826.8|6829.6|6826.8|6827.6|6824.8|36
1621874210000|2021-05-24 16:36:50|6829.1|6826.3|6829.6|6826.8|6829.6|6826.8|6829.1|6826.3|6
1621874220000|2021-05-24 16:37:00|6830.6|6827.8|6832.1|6829.3|6833.1|6830.3|6830.6|6827.8|45
1621874230000|2021-05-24 16:37:10|6833.1|6830.3|6833.6|6830.8|6834.6|6831.8|6832.6|6829.8|17
1621874240000|2021-05-24 16:37:20|6834.6|6831.8|6832.1|6829.3|6835.1|6832.3|6831.6|6828.8|87
1621874250000|2021-05-24 16:37:30|6832.6|6829.8|6833.6|6830.8|6833.6|6830.8|6832.1|6829.3|7
1621874260000|2021-05-24 16:37:40|6833.5|6830.7|6831.6|6828.8|6833.5|6830.7|6831.6|6828.8|14
1621874270000|2021-05-24 16:37:50|6831.5|6828.7|6830|6827.2|6831.6|6828.8|6829.5|6826.7|607
1621874280000|2021-05-24 16:38:00|6830.1|6827.3|6832.6|6829.8|6832.6|6829.8|6829.6|6826.8|70
1621874290000|2021-05-24 16:38:10|6831.6|6828.8|6831.6|6828.8|6832.6|6829.8|6830.6|6827.8|137
1621874300000|2021-05-24 16:38:20|6831.5|6828.7|6831.5|6828.7|6831.6|6828.8|6831.1|6828.3|23
1621874310000|2021-05-24 16:38:30|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6
1621874320000|2021-05-24 16:38:40|6831|6828.2|6831.6|6828.8|6831.6|6828.8|6830.6|6827.8|5
1621874330000|2021-05-24 16:38:50|6831.5|6828.7|6833.5|6830.7|6834.5|6831.7|6831.5|6828.7|28
1621874340000|2021-05-24 16:39:00|6833.6|6830.8|6834.1|6831.3|6834.6|6831.8|6833.6|6830.8|42
1621874350000|2021-05-24 16:39:10|6834.6|6831.8|6833.6|6830.8|6836|6833.2|6833.6|6830.8|44
1621874360000|2021-05-24 16:39:20|6833.5|6830.7|6833.5|6830.7|6833.6|6830.8|6833.5|6830.7|20
1621874370000|2021-05-24 16:39:30|6833|6830.2|6833.5|6830.7|6833.6|6830.8|6832.6|6829.8|10
1621874380000|2021-05-24 16:39:40|6833.1|6830.3|6835.5|6832.7|6835.6|6832.8|6833.1|6830.3|19
1621874390000|2021-05-24 16:39:50|6835.1|6832.3|6835.6|6832.8|6835.6|6832.8|6835.1|6832.3|10
1621874400000|2021-05-24 16:40:00|6835.1|6832.3|6833.5|6830.7|6835.1|6832.3|6833.5|6830.7|10
1621874410000|2021-05-24 16:40:10|6833.6|6830.8|6834.6|6831.8|6834.6|6831.8|6833.6|6830.8|12
1621874420000|2021-05-24 16:40:20|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|4
1621874430000|2021-05-24 16:40:30|6835.6|6832.8|6835.1|6832.3|6835.6|6832.8|6834.6|6831.8|6
1621874440000|2021-05-24 16:40:40|6835.6|6832.8|6834.6|6831.8|6835.6|6832.8|6834.6|6831.8|24
1621874450000|2021-05-24 16:40:50|6835.1|6832.3|6835.5|6832.7|6836.6|6833.8|6835.1|6832.3|89
1621874460000|2021-05-24 16:41:00|6835.6|6832.8|6836.5|6833.7|6836.5|6833.7|6835.6|6832.8|35
1621874470000|2021-05-24 16:41:10|6836.6|6833.8|6836.6|6833.8|6837.6|6834.8|6836.5|6833.7|70
1621874480000|2021-05-24 16:41:20|6836.5|6833.7|6837.5|6834.7|6837.6|6834.8|6836.5|6833.7|5
1621874490000|2021-05-24 16:41:30|6836.5|6833.7|6834|6831.2|6836.5|6833.7|6834|6831.2|16
1621874500000|2021-05-24 16:41:40|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833|6830.2|11
1621874510000|2021-05-24 16:41:50|6834.5|6831.7|6835|6832.2|6835.5|6832.7|6834.5|6831.7|19
1621874520000|2021-05-24 16:42:00|6835.5|6832.7|6835.5|6832.7|6836|6833.2|6835.5|6832.7|6
1621874530000|2021-05-24 16:42:10|6835.6|6832.8|6835.6|6832.8|6836|6833.2|6835.5|6832.7|49
1621874540000|2021-05-24 16:42:20|6836|6833.2|6836.5|6833.7|6836.6|6833.8|6836|6833.2|10
1621874550000|2021-05-24 16:42:30|6836.6|6833.8|6837.5|6834.7|6837.5|6834.7|6836.6|6833.8|2
1621874560000|2021-05-24 16:42:40|||||||||10
1621874570000|2021-05-24 16:42:50|6837.6|6834.8|6838.5|6835.7|6838.5|6835.7|6837.6|6834.8|34
1621874580000|2021-05-24 16:43:00|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|12
1621874590000|2021-05-24 16:43:10|6838|6835.2|6837.5|6834.7|6838.5|6835.7|6837.5|6834.7|6
1621874600000|2021-05-24 16:43:20|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|37
1621874610000|2021-05-24 16:43:30|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|18
1621874620000|2021-05-24 16:43:40|||||||||2
1621874630000|2021-05-24 16:43:50|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836|6833.2|5
1621874640000|2021-05-24 16:44:00|6836|6833.2|6837|6834.2|6837|6834.2|6836|6833.2|31
1621874650000|2021-05-24 16:44:10|6837.1|6834.3|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|29
1621874660000|2021-05-24 16:44:20|6837.5|6834.7|6837.5|6834.7|6837.6|6834.8|6837.5|6834.7|44
1621874670000|2021-05-24 16:44:30|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|81
1621874680000|2021-05-24 16:44:40|||||||||4
1621874690000|2021-05-24 16:44:50|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|3
1621874700000|2021-05-24 16:45:00|6838.5|6835.7|6836.6|6833.8|6838.5|6835.7|6836.1|6833.3|208
1621874710000|2021-05-24 16:45:10|6837.1|6834.3|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|87
1621874720000|2021-05-24 16:45:20|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|12
1621874730000|2021-05-24 16:45:30|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|1
1621874740000|2021-05-24 16:45:40|6838.5|6835.7|6836.6|6833.8|6838.5|6835.7|6836.6|6833.8|37
1621874750000|2021-05-24 16:45:50|6836.1|6833.3|6836.6|6833.8|6836.6|6833.8|6836.1|6833.3|6
1621874760000|2021-05-24 16:46:00|6836.1|6833.3|6837.6|6834.8|6837.6|6834.8|6836.1|6833.3|1
1621874770000|2021-05-24 16:46:10|6837.1|6834.3|6837.6|6834.8|6837.6|6834.8|6836.6|6833.8|4
1621874780000|2021-05-24 16:46:20|6837.1|6834.3|6837.6|6834.8|6838.1|6835.3|6837.1|6834.3|55
1621874790000|2021-05-24 16:46:30|6838.1|6835.3|6838.6|6835.8|6838.6|6835.8|6837.6|6834.8|15
1621874800000|2021-05-24 16:46:40|6838.5|6835.7|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|26
1621874810000|2021-05-24 16:46:50|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|74
1621874820000|2021-05-24 16:47:00|6839.6|6836.8|6841.1|6838.3|6841.6|6838.8|6839.6|6836.8|137
1621874830000|2021-05-24 16:47:10|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|6840.6|6837.8|221
1621874840000|2021-05-24 16:47:20|6840.6|6837.8|6840.5|6837.7|6840.6|6837.8|6840|6837.2|28
1621874850000|2021-05-24 16:47:30|6840.1|6837.3|6838.9|6836.1|6840.6|6837.8|6838.5|6835.7|74
1621874860000|2021-05-24 16:47:40|6837.6|6834.8|6836.5|6833.7|6838.5|6835.7|6836.5|6833.7|43
1621874870000|2021-05-24 16:47:50|6835.6|6832.8|6834.5|6831.7|6836|6833.2|6834.5|6831.7|17
1621874880000|2021-05-24 16:48:00|6835.4|6832.6|6837.6|6834.8|6837.6|6834.8|6835|6832.2|558
1621874890000|2021-05-24 16:48:10|6837.1|6834.3|6836.1|6833.3|6837.6|6834.8|6836.1|6833.3|26
1621874900000|2021-05-24 16:48:20|6836.6|6833.8|6834|6831.2|6836.6|6833.8|6834|6831.2|289
1621874910000|2021-05-24 16:48:30|6834.6|6831.8|6834.6|6831.8|6835.5|6832.7|6834.5|6831.7|39
1621874920000|2021-05-24 16:48:40|6834.5|6831.7|6834.6|6831.8|6835.5|6832.7|6834.5|6831.7|14
1621874930000|2021-05-24 16:48:50|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|46
1621874940000|2021-05-24 16:49:00|6836.5|6833.7|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|70
1621874950000|2021-05-24 16:49:10|6835.6|6832.8|6837.5|6834.7|6837.5|6834.7|6835.6|6832.8|78
1621874960000|2021-05-24 16:49:20|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|38
1621874970000|2021-05-24 16:49:30|6836.5|6833.7|6837.5|6834.7|6838|6835.2|6836.5|6833.7|26
1621874980000|2021-05-24 16:49:40|6838|6835.2|6838|6835.2|6838|6835.2|6837.5|6834.7|5
1621874990000|2021-05-24 16:49:50|6837.5|6834.7|6836.5|6833.7|6837.5|6834.7|6836|6833.2|59
1621875000000|2021-05-24 16:50:00|6837|6834.2|6837.5|6834.7|6838.5|6835.7|6837|6834.2|15
1621875010000|2021-05-24 16:50:10|6837|6834.2|6835|6832.2|6837|6834.2|6835|6832.2|74
1621875020000|2021-05-24 16:50:20|6835.5|6832.7|6837|6834.2|6837.5|6834.7|6835.5|6832.7|24
1621875030000|2021-05-24 16:50:30|6836.9|6834.1|6836|6833.2|6836.9|6834.1|6835|6832.2|73
1621875040000|2021-05-24 16:50:40|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836|6833.2|60
1621875050000|2021-05-24 16:50:50|6837.5|6834.7|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|22
1621875060000|2021-05-24 16:51:00|6839|6836.2|6840|6837.2|6840|6837.2|6839|6836.2|112
1621875070000|2021-05-24 16:51:10|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|48
1621875080000|2021-05-24 16:51:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|14
1621875090000|2021-05-24 16:51:30|||||||||8
1621875100000|2021-05-24 16:51:40|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|1
1621875110000|2021-05-24 16:51:50|||||||||3
1621875120000|2021-05-24 16:52:00|6840|6837.2|6840|6837.2|6841.5|6838.7|6839.5|6836.7|44
1621875130000|2021-05-24 16:52:10|6840.5|6837.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|17
1621875140000|2021-05-24 16:52:20|6840.4|6837.6|6839.5|6836.7|6840.4|6837.6|6839.5|6836.7|10
1621875150000|2021-05-24 16:52:30|6840.5|6837.7|6839.5|6836.7|6840.5|6837.7|6839.5|6836.7|8
1621875160000|2021-05-24 16:52:40|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6838.5|6835.7|8
1621875170000|2021-05-24 16:52:50|6839|6836.2|6839|6836.2|6840.5|6837.7|6838.5|6835.7|10
1621875180000|2021-05-24 16:53:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|11
1621875200000|2021-05-24 16:53:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|20
1621875210000|2021-05-24 16:53:30|6838.5|6835.7|6836.5|6833.7|6838.5|6835.7|6836.5|6833.7|13
1621875220000|2021-05-24 16:53:40|6833.5|6830.7|6835.5|6832.7|6836|6833.2|6833|6830.2|115
1621875230000|2021-05-24 16:53:50|6835.9|6833.1|6835.9|6833.1|6836|6833.2|6834.5|6831.7|34
1621875240000|2021-05-24 16:54:00|6835.5|6832.7|6831|6828.2|6836.4|6833.6|6830.5|6827.7|66
1621875250000|2021-05-24 16:54:10|6831.5|6828.7|6832.5|6829.7|6833.5|6830.7|6831.5|6828.7|20
1621875260000|2021-05-24 16:54:20|6833|6830.2|6832.5|6829.7|6833|6830.2|6831.5|6828.7|42
1621875270000|2021-05-24 16:54:30|6833.5|6830.7|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|24
1621875280000|2021-05-24 16:54:40|6831.5|6828.7|6832|6829.2|6832|6829.2|6831|6828.2|15
1621875290000|2021-05-24 16:54:50|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|2
1621875300000|2021-05-24 16:55:00|6833|6830.2|6831.5|6828.7|6833|6830.2|6831|6828.2|3
1621875310000|2021-05-24 16:55:10|6832.5|6829.7|6833.5|6830.7|6833.5|6830.7|6832.5|6829.7|9
1621875330000|2021-05-24 16:55:30|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6831.5|6828.7|24
1621875340000|2021-05-24 16:55:40|6833.5|6830.7|6833|6830.2|6833.5|6830.7|6833|6830.2|2
1621875350000|2021-05-24 16:55:50|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|12
1621875360000|2021-05-24 16:56:00|6833.5|6830.7|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|15
1621875370000|2021-05-24 16:56:10|6833|6830.2|6831.9|6829.1|6833|6830.2|6831.5|6828.7|13
1621875380000|2021-05-24 16:56:20|6831.5|6828.7|6831.9|6829.1|6832.5|6829.7|6831.5|6828.7|9
1621875390000|2021-05-24 16:56:30|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|3
1621875410000|2021-05-24 16:56:50|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|13
1621875420000|2021-05-24 16:57:00|6829.5|6826.7|6831.5|6828.7|6832|6829.2|6829.5|6826.7|29
1621875430000|2021-05-24 16:57:10|6831|6828.2|6832|6829.2|6832|6829.2|6831|6828.2|4
1621875440000|2021-05-24 16:57:20|6832.5|6829.7|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|53
1621875450000|2021-05-24 16:57:30|6833|6830.2|6831.9|6829.1|6833.5|6830.7|6831.9|6829.1|15
1621875460000|2021-05-24 16:57:40|6831.5|6828.7|6831.5|6828.7|6833.4|6830.6|6831|6828.2|83
1621875470000|2021-05-24 16:57:50|6831|6828.2|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|27
1621875480000|2021-05-24 16:58:00|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|15
1621875490000|2021-05-24 16:58:10|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|6
1621875500000|2021-05-24 16:58:20|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|8
1621875510000|2021-05-24 16:58:30|6830.5|6827.7|6832|6829.2|6832|6829.2|6830.5|6827.7|28
1621875520000|2021-05-24 16:58:40|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|4
1621875530000|2021-05-24 16:58:50|6830|6827.2|6829|6826.2|6830|6827.2|6828.5|6825.7|22
1621875540000|2021-05-24 16:59:00|6829.5|6826.7|6829.5|6826.7|6830|6827.2|6829.5|6826.7|38
1621875550000|2021-05-24 16:59:10|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|20
1621875560000|2021-05-24 16:59:20|6829.5|6826.7|6832.5|6829.7|6832.5|6829.7|6829.5|6826.7|29
1621875570000|2021-05-24 16:59:30|6833.5|6830.7|6833|6830.2|6833.5|6830.7|6832.5|6829.7|10
1621875580000|2021-05-24 16:59:40|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|12
1621875590000|2021-05-24 16:59:50|6832.5|6829.7|6834|6831.2|6834|6831.2|6832.5|6829.7|11
1621875600000|2021-05-24 17:00:00|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6832.5|6829.7|18
1621875610000|2021-05-24 17:00:10|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|8
1621875620000|2021-05-24 17:00:20|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|1
1621875630000|2021-05-24 17:00:30|6833.5|6830.7|6833.5|6830.7|6834.5|6831.7|6833.5|6830.7|43
1621875640000|2021-05-24 17:00:40|||||||||1
1621875650000|2021-05-24 17:00:50|6832.5|6829.7|6834|6831.2|6834.5|6831.7|6832.5|6829.7|17
1621875660000|2021-05-24 17:01:00|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|9
1621875670000|2021-05-24 17:01:10|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6833.5|6830.7|3
1621875680000|2021-05-24 17:01:20|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|1
1621875690000|2021-05-24 17:01:30|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6832.5|6829.7|37
1621875700000|2021-05-24 17:01:40|||||||||18
1621875710000|2021-05-24 17:01:50|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6
1621875720000|2021-05-24 17:02:00|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|14
1621875730000|2021-05-24 17:02:10|6833.5|6830.7|6835.5|6832.7|6836.5|6833.7|6833.5|6830.7|26
1621875740000|2021-05-24 17:02:20|||||||||14
1621875750000|2021-05-24 17:02:30|6836.5|6833.7|6835.5|6832.7|6836.5|6833.7|6834.5|6831.7|39
1621875760000|2021-05-24 17:02:40|6835.9|6833.1|6834.9|6832.1|6835.9|6833.1|6834.9|6832.1|2
1621875770000|2021-05-24 17:02:50|6834.5|6831.7|6833.5|6830.7|6835.5|6832.7|6833.5|6830.7|41
1621875780000|2021-05-24 17:03:00|||||||||5
1621875790000|2021-05-24 17:03:10|6833.4|6830.6|6832.5|6829.7|6833.4|6830.6|6832.5|6829.7|13
1621875800000|2021-05-24 17:03:20|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6832|6829.2|23
1621875810000|2021-05-24 17:03:30|6833.4|6830.6|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|53
1621875820000|2021-05-24 17:03:40|6833|6830.2|6834.5|6831.7|6835.5|6832.7|6833|6830.2|46
1621875830000|2021-05-24 17:03:50|6835|6832.2|6836.5|6833.7|6836.5|6833.7|6835|6832.2|25
1621875840000|2021-05-24 17:04:00|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6836|6833.2|5
1621875850000|2021-05-24 17:04:10|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6838.5|6835.7|46
1621875860000|2021-05-24 17:04:20|6839|6836.2|6840|6837.2|6840|6837.2|6838.5|6835.7|10
1621875870000|2021-05-24 17:04:30|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|41
1621875880000|2021-05-24 17:04:40|6841.5|6838.7|6843|6840.2|6843.5|6840.7|6841|6838.2|156
1621875890000|2021-05-24 17:04:50|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.5|6839.7|23
1621875900000|2021-05-24 17:05:00|6843|6840.2|6843.9|6841.1|6843.9|6841.1|6843|6840.2|22
1621875910000|2021-05-24 17:05:10|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.5|6839.7|15
1621875920000|2021-05-24 17:05:20|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6841.5|6838.7|383
1621875930000|2021-05-24 17:05:30|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|202
1621875940000|2021-05-24 17:05:40|6841.5|6838.7|6841.4|6838.6|6841.5|6838.7|6840.4|6837.6|64
1621875950000|2021-05-24 17:05:50|6841.5|6838.7|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|10
1621875960000|2021-05-24 17:06:00|6840.5|6837.7|6840.4|6837.6|6840.5|6837.7|6839.5|6836.7|13
1621875970000|2021-05-24 17:06:10|6840.9|6838.1|6841.9|6839.1|6842.4|6839.6|6840.9|6838.1|101
1621875980000|2021-05-24 17:06:20|6841.5|6838.7|6839.5|6836.7|6841.5|6838.7|6839.5|6836.7|48
1621875990000|2021-05-24 17:06:30|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6839.4|6836.6|156
1621876000000|2021-05-24 17:06:40|6839.9|6837.1|6839.4|6836.6|6840.4|6837.6|6839.4|6836.6|12
1621876010000|2021-05-24 17:06:50|6839.5|6836.7|6839.9|6837.1|6840.4|6837.6|6839.4|6836.6|19
1621876020000|2021-05-24 17:07:00|6839.4|6836.6|6838.9|6836.1|6840.4|6837.6|6838.9|6836.1|9
1621876030000|2021-05-24 17:07:10|6839.5|6836.7|6838.9|6836.1|6839.9|6837.1|6838.9|6836.1|98
1621876040000|2021-05-24 17:07:20|6838.4|6835.6|6839.9|6837.1|6840.4|6837.6|6837.5|6834.7|37
1621876050000|2021-05-24 17:07:30|6840.4|6837.6|6839.9|6837.1|6840.9|6838.1|6839.9|6837.1|40
1621876060000|2021-05-24 17:07:40|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6839.9|6837.1|13
1621876070000|2021-05-24 17:07:50|6839.9|6837.1|6839.4|6836.6|6840.4|6837.6|6839.4|6836.6|15
1621876080000|2021-05-24 17:08:00|||||||||1
1621876090000|2021-05-24 17:08:10|6840.4|6837.6|6840.4|6837.6|6840.8|6838|6839.9|6837.1|9
1621876100000|2021-05-24 17:08:20|||||||||5
1621876110000|2021-05-24 17:08:30|6839.9|6837.1|6839.4|6836.6|6839.9|6837.1|6839.4|6836.6|137
1621876120000|2021-05-24 17:08:40|6839.5|6836.7|6840.4|6837.6|6840.4|6837.6|6839.5|6836.7|11
1621876130000|2021-05-24 17:08:50|||||||||16
1621876140000|2021-05-24 17:09:00|6839.9|6837.1|6839.4|6836.6|6840.4|6837.6|6839.4|6836.6|86
1621876150000|2021-05-24 17:09:10|6839.9|6837.1|6839.4|6836.6|6840.4|6837.6|6839.4|6836.6|77
1621876160000|2021-05-24 17:09:20|6840.4|6837.6|6839.4|6836.6|6840.4|6837.6|6839.4|6836.6|189
1621876170000|2021-05-24 17:09:30|||||||||82
1621876180000|2021-05-24 17:09:40|6840.3|6837.5|6840.4|6837.6|6841.4|6838.6|6840.3|6837.5|22
1621876190000|2021-05-24 17:09:50|6840.5|6837.7|6840.3|6837.5|6840.5|6837.7|6840.3|6837.5|9
1621876200000|2021-05-24 17:10:00|6839.4|6836.6|6839.4|6836.6|6839.9|6837.1|6839.4|6836.6|3
1621876210000|2021-05-24 17:10:10|6839.9|6837.1|6840.4|6837.6|6840.4|6837.6|6839.9|6837.1|7
1621876220000|2021-05-24 17:10:20|6840.5|6837.7|6842.4|6839.6|6842.4|6839.6|6840.5|6837.7|22
1621876230000|2021-05-24 17:10:30|6842.5|6839.7|6843.4|6840.6|6843.4|6840.6|6842.4|6839.6|3
1621876240000|2021-05-24 17:10:40|6843.5|6840.7|6847.4|6844.6|6847.9|6845.1|6843.5|6840.7|225
1621876250000|2021-05-24 17:10:50|6847.5|6844.7|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|16
1621876260000|2021-05-24 17:11:00|6847.5|6844.7|6848.4|6845.6|6848.9|6846.1|6847.4|6844.6|23
1621876270000|2021-05-24 17:11:10|6847.9|6845.1|6845.9|6843.1|6848.4|6845.6|6845.9|6843.1|26
1621876280000|2021-05-24 17:11:20|6846|6843.2|6846.9|6844.1|6846.9|6844.1|6845.9|6843.1|10
1621876290000|2021-05-24 17:11:30|6847.4|6844.6|6845.4|6842.6|6847.4|6844.6|6845.4|6842.6|4
1621876300000|2021-05-24 17:11:40|6845.5|6842.7|6845.9|6843.1|6846.5|6843.7|6845.5|6842.7|2
1621876310000|2021-05-24 17:11:50|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|5
1621876320000|2021-05-24 17:12:00|6846.5|6843.7|6845.4|6842.6|6846.5|6843.7|6845|6842.2|23
1621876330000|2021-05-24 17:12:10|6844.4|6841.6|6843.4|6840.6|6844.9|6842.1|6843.4|6840.6|20
1621876340000|2021-05-24 17:12:20|6842.5|6839.7|6843.9|6841.1|6843.9|6841.1|6842.4|6839.6|15
1621876350000|2021-05-24 17:12:30|6844.3|6841.5|6843.4|6840.6|6844.3|6841.5|6843.4|6840.6|2
1621876360000|2021-05-24 17:12:40|6843.3|6840.5|6842.4|6839.6|6843.3|6840.5|6841.4|6838.6|25
1621876370000|2021-05-24 17:12:50|6842.3|6839.5|6842.5|6839.7|6842.5|6839.7|6841.4|6838.6|40
1621876380000|2021-05-24 17:13:00|6842.9|6840.1|6843.4|6840.6|6843.5|6840.7|6842.9|6840.1|6
1621876390000|2021-05-24 17:13:10|6843.3|6840.5|6842.9|6840.1|6843.3|6840.5|6842.4|6839.6|58
1621876400000|2021-05-24 17:13:20|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|2
1621876410000|2021-05-24 17:13:30|6843.8|6841|6844.4|6841.6|6844.4|6841.6|6843.8|6841|6
1621876420000|2021-05-24 17:13:40|6843.9|6841.1|6845.4|6842.6|6845.4|6842.6|6843.9|6841.1|70
1621876430000|2021-05-24 17:13:50|||||||||7
1621876440000|2021-05-24 17:14:00|6845.3|6842.5|6845.4|6842.6|6845.4|6842.6|6843.8|6841|84
1621876450000|2021-05-24 17:14:10|||||||||2
1621876460000|2021-05-24 17:14:20|6845.9|6843.1|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|31
1621876470000|2021-05-24 17:14:30|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.4|6841.6|2
1621876480000|2021-05-24 17:14:40|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|2
1621876490000|2021-05-24 17:14:50|6843.5|6840.7|6843.8|6841|6844.4|6841.6|6842.9|6840.1|36
1621876500000|2021-05-24 17:15:00|6843.4|6840.6|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|8
1621876510000|2021-05-24 17:15:10|6844.9|6842.1|6846.4|6843.6|6846.4|6843.6|6844.9|6842.1|18
1621876520000|2021-05-24 17:15:20|6845.5|6842.7|6845.5|6842.7|6846.5|6843.7|6845.5|6842.7|25
1621876530000|2021-05-24 17:15:30|6845.9|6843.1|6845.4|6842.6|6846.5|6843.7|6845.4|6842.6|19
1621876540000|2021-05-24 17:15:40|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.4|6842.6|7
1621876550000|2021-05-24 17:15:50|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.4|6843.6|8
1621876560000|2021-05-24 17:16:00|6845.9|6843.1|6845.5|6842.7|6846.4|6843.6|6845.4|6842.6|21
1621876570000|2021-05-24 17:16:10|6846.5|6843.7|6846.4|6843.6|6846.5|6843.7|6846.4|6843.6|1
1621876580000|2021-05-24 17:16:20|6845.9|6843.1|6846.4|6843.6|6846.9|6844.1|6845.9|6843.1|6
1621876590000|2021-05-24 17:16:30|6846.5|6843.7|6847.4|6844.6|6848.5|6845.7|6846.5|6843.7|164
1621876600000|2021-05-24 17:16:40|6847.5|6844.7|6846.4|6843.6|6847.5|6844.7|6846.4|6843.6|4
1621876610000|2021-05-24 17:16:50|6846.9|6844.1|6847.9|6845.1|6848.4|6845.6|6846.9|6844.1|50
1621876620000|2021-05-24 17:17:00|6848.5|6845.7|6848.4|6845.6|6849.5|6846.7|6847.5|6844.7|71
1621876630000|2021-05-24 17:17:10|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6846.4|6843.6|8
1621876640000|2021-05-24 17:17:20|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|11
1621876650000|2021-05-24 17:17:30|6847.4|6844.6|6847|6844.2|6847.4|6844.6|6846.4|6843.6|53
1621876660000|2021-05-24 17:17:40|6847.4|6844.6|6847.5|6844.7|6848.4|6845.6|6847.4|6844.6|88
1621876670000|2021-05-24 17:17:50|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|1
1621876680000|2021-05-24 17:18:00|6847.5|6844.7|6845.9|6843.1|6847.5|6844.7|6845.4|6842.6|34
1621876690000|2021-05-24 17:18:10|6844.9|6842.1|6845.4|6842.6|6845.4|6842.6|6844.4|6841.6|7
1621876700000|2021-05-24 17:18:20|6845.9|6843.1|6845.9|6843.1|6846.9|6844.1|6845.9|6843.1|41
1621876710000|2021-05-24 17:18:30|6846.4|6843.6|6847.4|6844.6|6847.4|6844.6|6845.9|6843.1|5
1621876720000|2021-05-24 17:18:40|6847.9|6845.1|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|1
1621876730000|2021-05-24 17:18:50|6846.9|6844.1|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|2
1621876740000|2021-05-24 17:19:00|6845.9|6843.1|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|37
1621876750000|2021-05-24 17:19:10|6845.5|6842.7|6846.4|6843.6|6846.4|6843.6|6845.5|6842.7|2
1621876760000|2021-05-24 17:19:20|6845.9|6843.1|6846.5|6843.7|6846.5|6843.7|6845.9|6843.1|0
1621876770000|2021-05-24 17:19:30|6846.9|6844.1|6848.4|6845.6|6848.4|6845.6|6846.9|6844.1|4
1621876780000|2021-05-24 17:19:40|6848.5|6845.7|6848.4|6845.6|6848.5|6845.7|6848.4|6845.6|5
1621876790000|2021-05-24 17:19:50|||||||||2
1621876800000|2021-05-24 17:20:00|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.4|6845.6|80
1621876810000|2021-05-24 17:20:10|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6
1621876830000|2021-05-24 17:20:30|6848.9|6846.1|6848.9|6846.1|6849|6846.2|6848.9|6846.1|20
1621876840000|2021-05-24 17:20:40|6849|6846.2|6849.5|6846.7|6849.5|6846.7|6848.9|6846.1|204
1621876850000|2021-05-24 17:20:50|6849.4|6846.6|6847.5|6844.7|6849.4|6846.6|6846.9|6844.1|372
1621876860000|2021-05-24 17:21:00|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847.5|6844.7|133
1621876870000|2021-05-24 17:21:10|6849|6846.2|6849.5|6846.7|6849.5|6846.7|6849|6846.2|56
1621876880000|2021-05-24 17:21:20|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|137
1621876890000|2021-05-24 17:21:30|6848.4|6845.6|6848.5|6845.7|6848.5|6845.7|6848|6845.2|73
1621876900000|2021-05-24 17:21:40|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|0
1621876910000|2021-05-24 17:21:50|6848.5|6845.7|6846.5|6843.7|6848.5|6845.7|6846.5|6843.7|13
1621876920000|2021-05-24 17:22:00|6845.5|6842.7|6846.5|6843.7|6846.5|6843.7|6845.5|6842.7|11
1621876930000|2021-05-24 17:22:10|6847.5|6844.7|6849|6846.2|6849|6846.2|6847.5|6844.7|35
1621876940000|2021-05-24 17:22:20|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|60
1621876950000|2021-05-24 17:22:30|||||||||6
1621876960000|2021-05-24 17:22:40|6849|6846.2|6849.5|6846.7|6849.5|6846.7|6849|6846.2|2
1621876970000|2021-05-24 17:22:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|86
1621876980000|2021-05-24 17:23:00|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|5
1621876990000|2021-05-24 17:23:10|6848.5|6845.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|31
1621877000000|2021-05-24 17:23:20|6849|6846.2|6849.1|6846.3|6849.5|6846.7|6848.5|6845.7|346
1621877010000|2021-05-24 17:23:30|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|26
1621877020000|2021-05-24 17:23:40|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|11
1621877030000|2021-05-24 17:23:50|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|4
1621877040000|2021-05-24 17:24:00|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6848|6845.2|11
1621877050000|2021-05-24 17:24:10|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|324
1621877070000|2021-05-24 17:24:30|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|12
1621877080000|2021-05-24 17:24:40|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|27
1621877090000|2021-05-24 17:24:50|6846.5|6843.7|6848|6845.2|6848|6845.2|6846.5|6843.7|15
1621877100000|2021-05-24 17:25:00|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848|6845.2|41
1621877110000|2021-05-24 17:25:10|||||||||9
1621877120000|2021-05-24 17:25:20|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|26
1621877130000|2021-05-24 17:25:30|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6848.5|6845.7|46
1621877140000|2021-05-24 17:25:40|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|11
1621877150000|2021-05-24 17:25:50|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|4
1621877160000|2021-05-24 17:26:00|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|23
1621877170000|2021-05-24 17:26:10|6849|6846.2|6848.9|6846.1|6849|6846.2|6848.5|6845.7|10
1621877180000|2021-05-24 17:26:20|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|3
1621877190000|2021-05-24 17:26:30|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|2
1621877200000|2021-05-24 17:26:40|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|13
1621877210000|2021-05-24 17:26:50|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|1
1621877220000|2021-05-24 17:27:00|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|4
1621877240000|2021-05-24 17:27:20|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|58
1621877250000|2021-05-24 17:27:30|||||||||2
1621877260000|2021-05-24 17:27:40|6849|6846.2|6849.5|6846.7|6849.5|6846.7|6849|6846.2|3
1621877270000|2021-05-24 17:27:50|||||||||15
1621877280000|2021-05-24 17:28:00|||||||||22
1621877290000|2021-05-24 17:28:10|||||||||33
1621877300000|2021-05-24 17:28:20|||||||||14
1621877310000|2021-05-24 17:28:30|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|119
1621877320000|2021-05-24 17:28:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|8
1621877330000|2021-05-24 17:28:50|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|1
1621877350000|2021-05-24 17:29:10|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|23
1621877370000|2021-05-24 17:29:30|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|9
1621877380000|2021-05-24 17:29:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|1
1621877390000|2021-05-24 17:29:50|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|1
1621877400000|2021-05-24 17:30:00|6849|6846.2|6849.5|6846.7|6849.5|6846.7|6849|6846.2|18
1621877410000|2021-05-24 17:30:10|6849|6846.2|6849|6846.2|6849.5|6846.7|6849|6846.2|26
1621877420000|2021-05-24 17:30:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|17
1621877430000|2021-05-24 17:30:30|6851.5|6848.7|6849.9|6847.1|6851.5|6848.7|6849.9|6847.1|171
1621877440000|2021-05-24 17:30:40|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|13
1621877450000|2021-05-24 17:30:50|6850.4|6847.6|6850.4|6847.6|6851.5|6848.7|6850.4|6847.6|89
1621877460000|2021-05-24 17:31:00|6849.5|6846.7|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|33
1621877470000|2021-05-24 17:31:10|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|2
1621877480000|2021-05-24 17:31:20|6848.5|6845.7|6846.4|6843.6|6848.5|6845.7|6846.4|6843.6|50
1621877490000|2021-05-24 17:31:30|6845.4|6842.6|6843.4|6840.6|6845.4|6842.6|6843.4|6840.6|58
1621877500000|2021-05-24 17:31:40|6843.5|6840.7|6844.8|6842|6844.9|6842.1|6842.5|6839.7|58
1621877510000|2021-05-24 17:31:50|6844.4|6841.6|6842.9|6840.1|6844.4|6841.6|6842.9|6840.1|21
1621877520000|2021-05-24 17:32:00|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|16
1621877530000|2021-05-24 17:32:10|6842.8|6840|6841.9|6839.1|6842.9|6840.1|6841.4|6838.6|71
1621877540000|2021-05-24 17:32:20|6842.4|6839.6|6842.9|6840.1|6843.4|6840.6|6842.4|6839.6|2
1621877550000|2021-05-24 17:32:30|6843.4|6840.6|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|16
1621877560000|2021-05-24 17:32:40|6845.4|6842.6|6844.4|6841.6|6845.4|6842.6|6844.4|6841.6|3
1621877570000|2021-05-24 17:32:50|6844.9|6842.1|6843.9|6841.1|6844.9|6842.1|6843.4|6840.6|20
1621877580000|2021-05-24 17:33:00|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.5|6839.7|11
1621877590000|2021-05-24 17:33:10|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|0
1621877600000|2021-05-24 17:33:20|||||||||1
1621877610000|2021-05-24 17:33:30|6842.4|6839.6|6842.4|6839.6|6842.5|6839.7|6841.9|6839.1|20
1621877620000|2021-05-24 17:33:40|6842.5|6839.7|6843.4|6840.6|6843.4|6840.6|6842.5|6839.7|11
1621877630000|2021-05-24 17:33:50|6843.5|6840.7|6844.9|6842.1|6844.9|6842.1|6843.5|6840.7|11
1621877640000|2021-05-24 17:34:00|||||||||6
1621877650000|2021-05-24 17:34:10|||||||||5
1621877660000|2021-05-24 17:34:20|6844.4|6841.6|6843.9|6841.1|6844.4|6841.6|6843.9|6841.1|11
1621877670000|2021-05-24 17:34:30|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|17
1621877680000|2021-05-24 17:34:40|6843.4|6840.6|6845.4|6842.6|6845.4|6842.6|6843.4|6840.6|22
1621877690000|2021-05-24 17:34:50|6845.8|6843|6845.4|6842.6|6845.9|6843.1|6845.4|6842.6|6
1621877700000|2021-05-24 17:35:00|6844.4|6841.6|6844.4|6841.6|6844.5|6841.7|6844.4|6841.6|1
1621877710000|2021-05-24 17:35:10|6844.5|6841.7|6845.4|6842.6|6845.4|6842.6|6844.4|6841.6|1
1621877720000|2021-05-24 17:35:20|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|1
1621877730000|2021-05-24 17:35:30|6846.4|6843.6|6848.9|6846.1|6849.4|6846.6|6846.4|6843.6|254
1621877740000|2021-05-24 17:35:40|6849.5|6846.7|6848.5|6845.7|6851|6848.2|6848.5|6845.7|288
1621877750000|2021-05-24 17:35:50|6848.4|6845.6|6847|6844.2|6848.4|6845.6|6847|6844.2|3
1621877760000|2021-05-24 17:36:00|6847.5|6844.7|6849|6846.2|6849|6846.2|6847.5|6844.7|13
1621877770000|2021-05-24 17:36:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.4|6845.6|9
1621877780000|2021-05-24 17:36:20|6848.4|6845.6|6848.5|6845.7|6848.5|6845.7|6848.4|6845.6|0
1621877790000|2021-05-24 17:36:30|6847.5|6844.7|6847.5|6844.7|6847.9|6845.1|6847.5|6844.7|3
1621877800000|2021-05-24 17:36:40|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|1
1621877810000|2021-05-24 17:36:50|6849|6846.2|6848.5|6845.7|6849.4|6846.6|6848.5|6845.7|1
1621877820000|2021-05-24 17:37:00|6848|6845.2|6847.5|6844.7|6848|6845.2|6846.9|6844.1|22
1621877830000|2021-05-24 17:37:10|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|0
1621877840000|2021-05-24 17:37:20|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|1
1621877850000|2021-05-24 17:37:30|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1621877860000|2021-05-24 17:37:40|6846.4|6843.6|6846.5|6843.7|6846.5|6843.7|6846|6843.2|1
1621877870000|2021-05-24 17:37:50|6846.4|6843.6|6845.9|6843.1|6846.5|6843.7|6845.9|6843.1|5
1621877880000|2021-05-24 17:38:00|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|15
1621877890000|2021-05-24 17:38:10|6845.5|6842.7|6845.9|6843.1|6845.9|6843.1|6845.5|6842.7|3
1621877900000|2021-05-24 17:38:20|6844.9|6842.1|6844.4|6841.6|6844.9|6842.1|6844.4|6841.6|9
1621877910000|2021-05-24 17:38:30|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6
1621877920000|2021-05-24 17:38:40|6844.4|6841.6|6848.5|6845.7|6849.4|6846.6|6844.4|6841.6|106
1621877930000|2021-05-24 17:38:50|6848.9|6846.1|6848.9|6846.1|6850.5|6847.7|6848.9|6846.1|82
1621877940000|2021-05-24 17:39:00|6848.5|6845.7|6847.9|6845.1|6848.5|6845.7|6847.9|6845.1|4
1621877950000|2021-05-24 17:39:10|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|13
1621877960000|2021-05-24 17:39:20|6847.9|6845.1|6848|6845.2|6848.5|6845.7|6847.4|6844.6|26
1621877970000|2021-05-24 17:39:30|6847.9|6845.1|6848|6845.2|6848|6845.2|6847.9|6845.1|0
1621877980000|2021-05-24 17:39:40|6847.9|6845.1|6848.5|6845.7|6849.5|6846.7|6847.9|6845.1|33
1621878000000|2021-05-24 17:40:00|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|7
1621878010000|2021-05-24 17:40:10|||||||||1
1621878020000|2021-05-24 17:40:20|6847.9|6845.1|6844.5|6841.7|6847.9|6845.1|6844.5|6841.7|11
1621878030000|2021-05-24 17:40:30|6844|6841.2|6845|6842.2|6845|6842.2|6843.5|6840.7|5
1621878040000|2021-05-24 17:40:40|6845.5|6842.7|6844.5|6841.7|6846.5|6843.7|6844.5|6841.7|8
1621878050000|2021-05-24 17:40:50|6845|6842.2|6844.5|6841.7|6845|6842.2|6844.5|6841.7|7
1621878060000|2021-05-24 17:41:00|6844|6841.2|6844|6841.2|6844|6841.2|6842.5|6839.7|8
1621878070000|2021-05-24 17:41:10|6843.5|6840.7|6843.5|6840.7|6844|6841.2|6843.5|6840.7|0
1621878080000|2021-05-24 17:41:20|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|15
1621878090000|2021-05-24 17:41:30|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|2
1621878100000|2021-05-24 17:41:40|6845|6842.2|6846|6843.2|6846.5|6843.7|6845|6842.2|25
1621878110000|2021-05-24 17:41:50|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|0
1621878120000|2021-05-24 17:42:00|6847.5|6844.7|6847.5|6844.7|6849|6846.2|6847.5|6844.7|30
1621878130000|2021-05-24 17:42:10|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6848|6845.2|6
1621878140000|2021-05-24 17:42:20|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|1
1621878150000|2021-05-24 17:42:30|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|4
1621878160000|2021-05-24 17:42:40|6847.5|6844.7|6846.5|6843.7|6847.5|6844.7|6846.5|6843.7|4
1621878170000|2021-05-24 17:42:50|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6847|6844.2|0
1621878180000|2021-05-24 17:43:00|6847.5|6844.7|6848.5|6845.7|6848.9|6846.1|6847.5|6844.7|4
1621878190000|2021-05-24 17:43:10|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|13
1621878200000|2021-05-24 17:43:20|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|11
1621878210000|2021-05-24 17:43:30|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|33
1621878220000|2021-05-24 17:43:40|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6847.5|6844.7|17
1621878230000|2021-05-24 17:43:50|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|12
1621878240000|2021-05-24 17:44:00|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|8
1621878250000|2021-05-24 17:44:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|10
1621878260000|2021-05-24 17:44:20|||||||||3
1621878270000|2021-05-24 17:44:30|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|16
1621878280000|2021-05-24 17:44:40|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|1
1621878300000|2021-05-24 17:45:00|6848|6845.2|6847|6844.2|6848.5|6845.7|6847|6844.2|10
1621878310000|2021-05-24 17:45:10|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|10
1621878320000|2021-05-24 17:45:20|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6847|6844.2|43
1621878330000|2021-05-24 17:45:30|6847.6|6844.8|6848|6845.2|6848|6845.2|6847.6|6844.8|0
1621878340000|2021-05-24 17:45:40|6848.5|6845.7|6849|6846.2|6851.5|6848.7|6848.5|6845.7|22
1621878350000|2021-05-24 17:45:50|6849.5|6846.7|6850.5|6847.7|6850.5|6847.7|6849|6846.2|8
1621878360000|2021-05-24 17:46:00|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|3
1621878370000|2021-05-24 17:46:10|6849.5|6846.7|6850|6847.2|6850.5|6847.7|6849.5|6846.7|8
1621878380000|2021-05-24 17:46:20|||||||||26
1621878400000|2021-05-24 17:46:40|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|22
1621878410000|2021-05-24 17:46:50|6849.5|6846.7|6850.5|6847.7|6850.5|6847.7|6849|6846.2|6
1621878420000|2021-05-24 17:47:00|||||||||1
1621878440000|2021-05-24 17:47:20|6851|6848.2|6850.5|6847.7|6851.5|6848.7|6850.5|6847.7|17
1621878450000|2021-05-24 17:47:30|6851|6848.2|6850.5|6847.7|6851|6848.2|6849.5|6846.7|8
1621878460000|2021-05-24 17:47:40|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|3
1621878470000|2021-05-24 17:47:50|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|0
1621878480000|2021-05-24 17:48:00|6849.5|6846.7|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|2
1621878490000|2021-05-24 17:48:10|||||||||5
1621878500000|2021-05-24 17:48:20|||||||||2
1621878510000|2021-05-24 17:48:30|6848.6|6845.8|6849.5|6846.7|6849.5|6846.7|6848.6|6845.8|18
1621878520000|2021-05-24 17:48:40|6849|6846.2|6849|6846.2|6849|6846.2|6848.5|6845.7|4
1621878530000|2021-05-24 17:48:50|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|3
1621878540000|2021-05-24 17:49:00|6848.1|6845.3|6847|6844.2|6848.1|6845.3|6847|6844.2|6
1621878550000|2021-05-24 17:49:10|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|0
1621878560000|2021-05-24 17:49:20|||||||||1
1621878570000|2021-05-24 17:49:30|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|2
1621878580000|2021-05-24 17:49:40|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|3
1621878590000|2021-05-24 17:49:50|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|30
1621878600000|2021-05-24 17:50:00|||||||||10
1621878610000|2021-05-24 17:50:10|||||||||4
1621878620000|2021-05-24 17:50:20|6849|6846.2|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|4
1621878630000|2021-05-24 17:50:30|||||||||1
1621878640000|2021-05-24 17:50:40|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|9
1621878660000|2021-05-24 17:51:00|6848|6845.2|6848|6845.2|6848|6845.2|6847|6844.2|10
1621878670000|2021-05-24 17:51:10|6848.5|6845.7|6849|6846.2|6849.5|6846.7|6848.5|6845.7|7
1621878680000|2021-05-24 17:51:20|||||||||2
1621878690000|2021-05-24 17:51:30|6848.5|6845.7|6847.5|6844.7|6848.5|6845.7|6847.5|6844.7|2
1621878700000|2021-05-24 17:51:40|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|38
1621878710000|2021-05-24 17:51:50|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6847|6844.2|2
1621878720000|2021-05-24 17:52:00|6846.5|6843.7|6844.5|6841.7|6847|6844.2|6844.5|6841.7|18
1621878730000|2021-05-24 17:52:10|6844|6841.2|6845|6842.2|6845|6842.2|6844|6841.2|1
1621878740000|2021-05-24 17:52:20|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|1
1621878750000|2021-05-24 17:52:30|6846.5|6843.7|6845.5|6842.7|6846.5|6843.7|6845.5|6842.7|74
1621878760000|2021-05-24 17:52:40|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|0
1621878770000|2021-05-24 17:52:50|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|4
1621878780000|2021-05-24 17:53:00|||||||||2
1621878790000|2021-05-24 17:53:10|6844.1|6841.3|6844.5|6841.7|6844.5|6841.7|6844|6841.2|8
1621878800000|2021-05-24 17:53:20|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|3
1621878810000|2021-05-24 17:53:30|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|2
1621878820000|2021-05-24 17:53:40|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|3
1621878830000|2021-05-24 17:53:50|6845|6842.2|6846|6843.2|6846.5|6843.7|6845|6842.2|18
1621878840000|2021-05-24 17:54:00|6845.9|6843.1|6845.5|6842.7|6846|6843.2|6845.5|6842.7|6
1621878850000|2021-05-24 17:54:10|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|3
1621878870000|2021-05-24 17:54:30|6845.5|6842.7|6846|6843.2|6846.5|6843.7|6845.5|6842.7|7
1621878880000|2021-05-24 17:54:40|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1621878890000|2021-05-24 17:54:50|||||||||1
1621878900000|2021-05-24 17:55:00|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|0
1621878910000|2021-05-24 17:55:10|6845|6842.2|6841|6838.2|6845.4|6842.6|6841|6838.2|133
1621878920000|2021-05-24 17:55:20|6841.5|6838.7|6841.5|6838.7|6842|6839.2|6840.5|6837.7|18
1621878930000|2021-05-24 17:55:30|6842|6839.2|6840.4|6837.6|6842|6839.2|6839.5|6836.7|29
1621878940000|2021-05-24 17:55:40|6839.5|6836.7|6841|6838.2|6841|6838.2|6839.5|6836.7|4
1621878950000|2021-05-24 17:55:50|6841.5|6838.7|6842|6839.2|6842|6839.2|6841.5|6838.7|1
1621878960000|2021-05-24 17:56:00|6841.5|6838.7|6842.5|6839.7|6843.5|6840.7|6841.5|6838.7|4
1621878970000|2021-05-24 17:56:10|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|1
1621878990000|2021-05-24 17:56:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|1
1621879000000|2021-05-24 17:56:40|6843|6840.2|6843|6840.2|6843|6840.2|6842.5|6839.7|2
1621879010000|2021-05-24 17:56:50|6843.4|6840.6|6841.5|6838.7|6843.4|6840.6|6841.5|6838.7|3
1621879020000|2021-05-24 17:57:00|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|0
1621879030000|2021-05-24 17:57:10|6841.5|6838.7|6843|6840.2|6843|6840.2|6841.5|6838.7|1
1621879040000|2021-05-24 17:57:20|6842.9|6840.1|6842|6839.2|6842.9|6840.1|6842|6839.2|4
1621879050000|2021-05-24 17:57:30|6841.5|6838.7|6841.5|6838.7|6843.5|6840.7|6841.5|6838.7|23
1621879060000|2021-05-24 17:57:40|6842|6839.2|6841.5|6838.7|6842|6839.2|6841|6838.2|0
1621879070000|2021-05-24 17:57:50|||||||||3
1621879080000|2021-05-24 17:58:00|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|6
1621879090000|2021-05-24 17:58:10|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6840.5|6837.7|47
1621879100000|2021-05-24 17:58:20|6840.5|6837.7|6840.5|6837.7|6841|6838.2|6840.5|6837.7|13
1621879110000|2021-05-24 17:58:30|6841|6838.2|6840.5|6837.7|6841|6838.2|6840.5|6837.7|5
1621879120000|2021-05-24 17:58:40|6839.5|6836.7|6841|6838.2|6841|6838.2|6839.5|6836.7|22
1621879130000|2021-05-24 17:58:50|6841.5|6838.7|6841|6838.2|6841.5|6838.7|6841|6838.2|7
1621879140000|2021-05-24 17:59:00|6841.5|6838.7|6842|6839.2|6842.5|6839.7|6840.6|6837.8|1
1621879150000|2021-05-24 17:59:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|13
1621879160000|2021-05-24 17:59:20|6842.4|6839.6|6841.5|6838.7|6842.4|6839.6|6841.5|6838.7|0
1621879170000|2021-05-24 17:59:30|6842.5|6839.7|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|0
1621879180000|2021-05-24 17:59:40|6843.4|6840.6|6842|6839.2|6843.4|6840.6|6841.5|6838.7|1
1621879190000|2021-05-24 17:59:50|||||||||6
1621879200000|2021-05-24 18:00:00|6842.5|6839.7|6843.5|6840.7|6844|6841.2|6842.5|6839.7|10
1621879210000|2021-05-24 18:00:10|6844.4|6841.6|6841.5|6838.7|6844.4|6841.6|6841.5|6838.7|29
1621879220000|2021-05-24 18:00:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|1
1621879230000|2021-05-24 18:00:30|6841.5|6838.7|6841.5|6838.7|6842|6839.2|6841.5|6838.7|8
1621879240000|2021-05-24 18:00:40|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6841.5|6838.7|1
1621879250000|2021-05-24 18:00:50|6842.4|6839.6|6839.4|6836.6|6842.4|6839.6|6839.4|6836.6|290
1621879260000|2021-05-24 18:01:00|6839.9|6837.1|6840.4|6837.6|6840.5|6837.7|6839.9|6837.1|17
1621879270000|2021-05-24 18:01:10|6840.9|6838.1|6840.4|6837.6|6841.4|6838.6|6840.4|6837.6|397
1621879280000|2021-05-24 18:01:20|6840.9|6838.1|6841.4|6838.6|6841.4|6838.6|6840.9|6838.1|10
1621879290000|2021-05-24 18:01:30|6841.5|6838.7|6840.4|6837.6|6842.4|6839.6|6840.4|6837.6|18
1621879300000|2021-05-24 18:01:40|6840.5|6837.7|6841.5|6838.7|6841.5|6838.7|6840.5|6837.7|0
1621879310000|2021-05-24 18:01:50|6841.4|6838.6|6840.4|6837.6|6841.4|6838.6|6840.4|6837.6|7
1621879320000|2021-05-24 18:02:00|6840.5|6837.7|6842.5|6839.7|6842.5|6839.7|6840.5|6837.7|12
1621879330000|2021-05-24 18:02:10|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|25
1621879340000|2021-05-24 18:02:20|6843.8|6841|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|19
1621879350000|2021-05-24 18:02:30|6844.4|6841.6|6844.5|6841.7|6844.5|6841.7|6843.9|6841.1|3
1621879360000|2021-05-24 18:02:40|||||||||3
1621879370000|2021-05-24 18:02:50|6844.9|6842.1|6845.4|6842.6|6845.4|6842.6|6844.9|6842.1|1
1621879380000|2021-05-24 18:03:00|6845.5|6842.7|6847.4|6844.6|6847.5|6844.7|6845.5|6842.7|89
1621879390000|2021-05-24 18:03:10|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.5|6844.7|2
1621879400000|2021-05-24 18:03:20|6847.5|6844.7|6845.9|6843.1|6847.5|6844.7|6845.9|6843.1|17
1621879410000|2021-05-24 18:03:30|6846|6843.2|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|14
1621879420000|2021-05-24 18:03:40|6845.9|6843.1|6846.4|6843.6|6846.5|6843.7|6845.9|6843.1|12
1621879430000|2021-05-24 18:03:50|6845.9|6843.1|6845.4|6842.6|6845.9|6843.1|6845.4|6842.6|7
1621879440000|2021-05-24 18:04:00|6844.9|6842.1|6845.4|6842.6|6845.4|6842.6|6844.9|6842.1|3
1621879450000|2021-05-24 18:04:10|6844.5|6841.7|6844.4|6841.6|6844.5|6841.7|6843.4|6840.6|19
1621879460000|2021-05-24 18:04:20|6844.5|6841.7|6844.9|6842.1|6844.9|6842.1|6844.5|6841.7|12
1621879470000|2021-05-24 18:04:30|6845.4|6842.6|6845.5|6842.7|6845.5|6842.7|6845.4|6842.6|7
1621879480000|2021-05-24 18:04:40|||||||||9
1621879490000|2021-05-24 18:04:50|6845.4|6842.6|6844.9|6842.1|6845.4|6842.6|6844.9|6842.1|13
1621879500000|2021-05-24 18:05:00|6845|6842.2|6842.9|6840.1|6845.5|6842.7|6841.9|6839.1|54
1621879510000|2021-05-24 18:05:10|6843.4|6840.6|6843.4|6840.6|6843.9|6841.1|6842.9|6840.1|60
1621879520000|2021-05-24 18:05:20|6842.4|6839.6|6842.9|6840.1|6842.9|6840.1|6842.4|6839.6|0
1621879530000|2021-05-24 18:05:30|6842.4|6839.6|6840.4|6837.6|6842.4|6839.6|6839.5|6836.7|15
1621879540000|2021-05-24 18:05:40|6840.8|6838|6840.9|6838.1|6840.9|6838.1|6839.9|6837.1|5
1621879550000|2021-05-24 18:05:50|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|18
1621879560000|2021-05-24 18:06:00|6841.4|6838.6|6841.9|6839.1|6842.9|6840.1|6841.4|6838.6|11
1621879570000|2021-05-24 18:06:10|6842.4|6839.6|6839.9|6837.1|6842.4|6839.6|6839.4|6836.6|16
1621879580000|2021-05-24 18:06:20|6839.5|6836.7|6839.4|6836.6|6839.9|6837.1|6839.4|6836.6|7
1621879590000|2021-05-24 18:06:30|6840.4|6837.6|6840.4|6837.6|6840.8|6838|6840.4|6837.6|3
1621879600000|2021-05-24 18:06:40|6840.9|6838.1|6839.5|6836.7|6840.9|6838.1|6839.5|6836.7|6
1621879610000|2021-05-24 18:06:50|6840.9|6838.1|6840.5|6837.7|6840.9|6838.1|6840.4|6837.6|13
1621879620000|2021-05-24 18:07:00|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|1
1621879630000|2021-05-24 18:07:10|6840.5|6837.7|6840.4|6837.6|6840.5|6837.7|6840.4|6837.6|7
1621879640000|2021-05-24 18:07:20|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|1
1621879650000|2021-05-24 18:07:30|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.8|6838|5
1621879660000|2021-05-24 18:07:40|6841.4|6838.6|6840.5|6837.7|6841.4|6838.6|6840.5|6837.7|44
1621879680000|2021-05-24 18:08:00|6840.9|6838.1|6842.4|6839.6|6843.4|6840.6|6840.9|6838.1|8
1621879690000|2021-05-24 18:08:10|6841.4|6838.6|6841.9|6839.1|6841.9|6839.1|6841.4|6838.6|30
1621879700000|2021-05-24 18:08:20|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6841.9|6839.1|0
1621879710000|2021-05-24 18:08:30|6841.9|6839.1|6841.5|6838.7|6842.5|6839.7|6841.5|6838.7|4
1621879720000|2021-05-24 18:08:40|6842.4|6839.6|6842.5|6839.7|6842.5|6839.7|6842.4|6839.6|3
1621879730000|2021-05-24 18:08:50|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|12
1621879740000|2021-05-24 18:09:00|6841.9|6839.1|6842.4|6839.6|6842.5|6839.7|6841.5|6838.7|5
1621879750000|2021-05-24 18:09:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|3
1621879760000|2021-05-24 18:09:20|6842.4|6839.6|6843.9|6841.1|6844.5|6841.7|6842.4|6839.6|26
1621879770000|2021-05-24 18:09:30|6844|6841.2|6842.5|6839.7|6844|6841.2|6842.5|6839.7|16
1621879780000|2021-05-24 18:09:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|4
1621879790000|2021-05-24 18:09:50|6844.4|6841.6|6844.5|6841.7|6845.5|6842.7|6844.4|6841.6|12
1621879800000|2021-05-24 18:10:00|6844.9|6842.1|6844.4|6841.6|6845.5|6842.7|6844.4|6841.6|10
1621879810000|2021-05-24 18:10:10|6843.9|6841.1|6842.9|6840.1|6843.9|6841.1|6842.5|6839.7|4
1621879820000|2021-05-24 18:10:20|6843|6840.2|6842.4|6839.6|6843|6840.2|6841.9|6839.1|4
1621879830000|2021-05-24 18:10:30|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|9
1621879840000|2021-05-24 18:10:40|6841.5|6838.7|6841.9|6839.1|6842.4|6839.6|6841.4|6838.6|5
1621879850000|2021-05-24 18:10:50|6842.4|6839.6|6843.4|6840.6|6843.4|6840.6|6842.4|6839.6|1
1621879860000|2021-05-24 18:11:00|6842.9|6840.1|6842.4|6839.6|6842.9|6840.1|6842.4|6839.6|3
1621879870000|2021-05-24 18:11:10|6842.5|6839.7|6842.4|6839.6|6842.5|6839.7|6842.4|6839.6|4
1621879880000|2021-05-24 18:11:20|6841.5|6838.7|6841.4|6838.6|6841.5|6838.7|6841.4|6838.6|1
1621879890000|2021-05-24 18:11:30|6841.5|6838.7|6843.4|6840.6|6843.4|6840.6|6841.5|6838.7|7
1621879900000|2021-05-24 18:11:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.4|6840.6|9
1621879910000|2021-05-24 18:11:50|6843.4|6840.6|6843.4|6840.6|6843.5|6840.7|6842.9|6840.1|13
1621879920000|2021-05-24 18:12:00|6843.5|6840.7|6842.4|6839.6|6843.5|6840.7|6842.4|6839.6|8
1621879930000|2021-05-24 18:12:10|6842.9|6840.1|6841.4|6838.6|6843.4|6840.6|6841.4|6838.6|11
1621879940000|2021-05-24 18:12:20|6841.9|6839.1|6842.9|6840.1|6842.9|6840.1|6841.9|6839.1|2
1621879950000|2021-05-24 18:12:30|6842.8|6840|6841.9|6839.1|6842.8|6840|6841.4|6838.6|16
1621879960000|2021-05-24 18:12:40|6842.4|6839.6|6839.9|6837.1|6842.4|6839.6|6839.9|6837.1|46
1621879970000|2021-05-24 18:12:50|6840.4|6837.6|6840.5|6837.7|6840.9|6838.1|6839.4|6836.6|8
1621879980000|2021-05-24 18:13:00|6840.9|6838.1|6840.4|6837.6|6840.9|6838.1|6840.4|6837.6|8
1621879990000|2021-05-24 18:13:10|6840.9|6838.1|6840.4|6837.6|6840.9|6838.1|6840.4|6837.6|4
1621880000000|2021-05-24 18:13:20|6839.9|6837.1|6840.9|6838.1|6840.9|6838.1|6839.9|6837.1|100
1621880010000|2021-05-24 18:13:30|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|2
1621880020000|2021-05-24 18:13:40|6840.9|6838.1|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|10
1621880030000|2021-05-24 18:13:50|6841.4|6838.6|6840.4|6837.6|6841.4|6838.6|6840.4|6837.6|10
1621880040000|2021-05-24 18:14:00|6839.9|6837.1|6839.4|6836.6|6839.9|6837.1|6839.4|6836.6|39
1621880050000|2021-05-24 18:14:10|||||||||2
1621880060000|2021-05-24 18:14:20|6839.5|6836.7|6839.4|6836.6|6839.5|6836.7|6839.4|6836.6|308
1621880070000|2021-05-24 18:14:30|||||||||12
1621880080000|2021-05-24 18:14:40|6839.5|6836.7|6840.4|6837.6|6840.5|6837.7|6839.5|6836.7|10
1621880090000|2021-05-24 18:14:50|6840.5|6837.7|6840.4|6837.6|6840.9|6838.1|6840.4|6837.6|34
1621880100000|2021-05-24 18:15:00|6839.9|6837.1|6840.4|6837.6|6840.4|6837.6|6839.4|6836.6|4
1621880110000|2021-05-24 18:15:10|6841|6838.2|6843.4|6840.6|6844.4|6841.6|6841|6838.2|5
1621880120000|2021-05-24 18:15:20|6842.9|6840.1|6848|6845.2|6848.5|6845.7|6842.9|6840.1|278
1621880130000|2021-05-24 18:15:30|6848.5|6845.7|6849.9|6847.1|6850.5|6847.7|6847.9|6845.1|253
1621880140000|2021-05-24 18:15:40|6849.5|6846.7|6854|6851.2|6856.5|6853.7|6849.5|6846.7|473
1621880150000|2021-05-24 18:15:50|6853.9|6851.1|6853.5|6850.7|6854|6851.2|6852.5|6849.7|58
1621880160000|2021-05-24 18:16:00|6854|6851.2|6855.5|6852.7|6857.5|6854.7|6852.1|6849.3|367
1621880170000|2021-05-24 18:16:10|6855.1|6852.3|6850|6847.2|6855.5|6852.7|6848.5|6845.7|260
1621880180000|2021-05-24 18:16:20|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6846.5|6843.7|154
1621880190000|2021-05-24 18:16:30|6848|6845.2|6848.5|6845.7|6850|6847.2|6848|6845.2|174
1621880200000|2021-05-24 18:16:40|6848.4|6845.6|6846.5|6843.7|6848.4|6845.6|6845.5|6842.7|92
1621880210000|2021-05-24 18:16:50|6846|6843.2|6847|6844.2|6847.5|6844.7|6846|6843.2|60
1621880220000|2021-05-24 18:17:00|6847.5|6844.7|6848.5|6845.7|6852|6849.2|6847.5|6844.7|808
1621880230000|2021-05-24 18:17:10|6848.4|6845.6|6848.9|6846.1|6849.4|6846.6|6847.5|6844.7|434
1621880240000|2021-05-24 18:17:20|6849.4|6846.6|6846.9|6844.1|6849.4|6846.6|6845.9|6843.1|103
1621880250000|2021-05-24 18:17:30|6846.8|6844|6841.5|6838.7|6846.8|6844|6840.5|6837.7|170
1621880260000|2021-05-24 18:17:40|6842.9|6840.1|6841.9|6839.1|6843.4|6840.6|6841.9|6839.1|32
1621880270000|2021-05-24 18:17:50|6842|6839.2|6841.9|6839.1|6842.5|6839.7|6841.4|6838.6|20
1621880280000|2021-05-24 18:18:00|6841.8|6839|6840.5|6837.7|6841.8|6839|6839.5|6836.7|87
1621880290000|2021-05-24 18:18:10|6841|6838.2|6841.9|6839.1|6841.9|6839.1|6840.4|6837.6|382
1621880300000|2021-05-24 18:18:20|6841.5|6838.7|6841.4|6838.6|6842.5|6839.7|6841.4|6838.6|307
1621880310000|2021-05-24 18:18:30|6842.4|6839.6|6841.4|6838.6|6842.9|6840.1|6840.4|6837.6|212
1621880320000|2021-05-24 18:18:40|6840.5|6837.7|6839.4|6836.6|6840.9|6838.1|6839.4|6836.6|100
1621880330000|2021-05-24 18:18:50|6839.9|6837.1|6842.4|6839.6|6842.9|6840.1|6839.9|6837.1|120
1621880340000|2021-05-24 18:19:00|6842.9|6840.1|6840.9|6838.1|6843.9|6841.1|6840.9|6838.1|93
1621880350000|2021-05-24 18:19:10|6840.8|6838|6839.4|6836.6|6840.8|6838|6839.4|6836.6|351
1621880360000|2021-05-24 18:19:20|6839.9|6837.1|6839.4|6836.6|6840.3|6837.5|6839.4|6836.6|110
1621880370000|2021-05-24 18:19:30|6836.8|6834|6837.3|6834.5|6837.3|6834.5|6836.8|6834|508
1621880380000|2021-05-24 18:19:40|6836.8|6834|6841.3|6838.5|6841.8|6839|6836.8|6834|175
1621880390000|2021-05-24 18:19:50|6841.4|6838.6|6842.8|6840|6842.8|6840|6840.8|6838|142
1621880400000|2021-05-24 18:20:00|6842.3|6839.5|6840.4|6837.6|6842.8|6840|6840.4|6837.6|212
1621880410000|2021-05-24 18:20:10|6840.3|6837.5|6838.9|6836.1|6840.3|6837.5|6838.3|6835.5|40
1621880420000|2021-05-24 18:20:20|6839.3|6836.5|6833.9|6831.1|6839.3|6836.5|6833.9|6831.1|126
1621880430000|2021-05-24 18:20:30|6834.3|6831.5|6834.8|6832|6835.8|6833|6833.4|6830.6|51
1621880440000|2021-05-24 18:20:40|6833.8|6831|6834.4|6831.6|6834.4|6831.6|6833.8|6831|4
1621880450000|2021-05-24 18:20:50|6835.3|6832.5|6835.3|6832.5|6835.4|6832.6|6833.8|6831|86
1621880460000|2021-05-24 18:21:00|6835.4|6832.6|6836.3|6833.5|6837.3|6834.5|6833.4|6830.6|116
1621880470000|2021-05-24 18:21:10|6835.8|6833|6835.9|6833.1|6836.8|6834|6835.8|6833|68
1621880480000|2021-05-24 18:21:20|6836.4|6833.6|6834.9|6832.1|6837.3|6834.5|6834.9|6832.1|114
1621880490000|2021-05-24 18:21:30|6835.8|6833|6835.8|6833|6836.8|6834|6835.8|6833|49
1621880500000|2021-05-24 18:21:40|6835.4|6832.6|6835.3|6832.5|6836.3|6833.5|6834.3|6831.5|10
1621880510000|2021-05-24 18:21:50|6834.9|6832.1|6837.3|6834.5|6837.3|6834.5|6834.8|6832|90
1621880520000|2021-05-24 18:22:00|6836.8|6834|6837.3|6834.5|6837.8|6835|6836.3|6833.5|37
1621880530000|2021-05-24 18:22:10|6836.4|6833.6|6835.3|6832.5|6836.4|6833.6|6833.3|6830.5|61
1621880540000|2021-05-24 18:22:20|6835.8|6833|6834.8|6832|6835.8|6833|6834.8|6832|25
1621880550000|2021-05-24 18:22:30|6835.3|6832.5|6833.8|6831|6835.3|6832.5|6832.8|6830|63
1621880560000|2021-05-24 18:22:40|6833.4|6830.6|6834.4|6831.6|6834.4|6831.6|6831.3|6828.5|131
1621880570000|2021-05-24 18:22:50|6834.9|6832.1|6830.4|6827.6|6835.3|6832.5|6829.4|6826.6|154
1621880580000|2021-05-24 18:23:00|6829.8|6827|6830.3|6827.5|6830.8|6828|6829.3|6826.5|33
1621880590000|2021-05-24 18:23:10|6830.4|6827.6|6831.8|6829|6831.8|6829|6829.3|6826.5|343
1621880600000|2021-05-24 18:23:20|6831.4|6828.6|6831.3|6828.5|6831.4|6828.6|6830.8|6828|17
1621880610000|2021-05-24 18:23:30|6830.8|6828|6831.3|6828.5|6831.4|6828.6|6830.8|6828|16
1621880620000|2021-05-24 18:23:40|6831.8|6829|6831.9|6829.1|6832.4|6829.6|6831.3|6828.5|11
1621880630000|2021-05-24 18:23:50|6832.3|6829.5|6832.4|6829.6|6833.3|6830.5|6831.9|6829.1|61
1621880640000|2021-05-24 18:24:00|6833.3|6830.5|6833.4|6830.6|6834.4|6831.6|6833.3|6830.5|115
1621880650000|2021-05-24 18:24:10|6834|6831.2|6834.9|6832.1|6834.9|6832.1|6832.9|6830.1|217
1621880660000|2021-05-24 18:24:20|6835.4|6832.6|6834.5|6831.7|6835.4|6832.6|6833.9|6831.1|306
1621880670000|2021-05-24 18:24:30|6835|6832.2|6833|6830.2|6837.5|6834.7|6833|6830.2|110
1621880680000|2021-05-24 18:24:40|6833.5|6830.7|6834|6831.2|6834.5|6831.7|6832.5|6829.7|62
1621880690000|2021-05-24 18:24:50|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6833.5|6830.7|5
1621880700000|2021-05-24 18:25:00|6834.5|6831.7|6830|6827.2|6834.5|6831.7|6829.5|6826.7|77
1621880710000|2021-05-24 18:25:10|6830.5|6827.7|6830.5|6827.7|6831.5|6828.7|6829.5|6826.7|99
1621880720000|2021-05-24 18:25:20|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6829.5|6826.7|123
1621880730000|2021-05-24 18:25:30|6830|6827.2|6831.1|6828.3|6831.5|6828.7|6829|6826.2|249
1621880740000|2021-05-24 18:25:40|6831.5|6828.7|6834.5|6831.7|6834.6|6831.8|6831.5|6828.7|305
1621880750000|2021-05-24 18:25:50|6834.1|6831.3|6834|6831.2|6834.1|6831.3|6832.6|6829.8|226
1621880760000|2021-05-24 18:26:00|6833.5|6830.7|6833|6830.2|6833.5|6830.7|6831.5|6828.7|90
1621880770000|2021-05-24 18:26:10|6833.5|6830.7|6832.4|6829.6|6834|6831.2|6831.5|6828.7|28
1621880780000|2021-05-24 18:26:20|6831|6828.2|6832|6829.2|6833.5|6830.7|6831|6828.2|64
1621880790000|2021-05-24 18:26:30|6832.5|6829.7|6834|6831.2|6834.5|6831.7|6832|6829.2|60
1621880800000|2021-05-24 18:26:40|6834.5|6831.7|6836|6833.2|6837|6834.2|6834|6831.2|122
1621880810000|2021-05-24 18:26:50|6837|6834.2|6835.5|6832.7|6837.4|6834.6|6835|6832.2|209
1621880820000|2021-05-24 18:27:00|6835|6832.2|6836|6833.2|6836|6833.2|6835|6832.2|102
1621880830000|2021-05-24 18:27:10|6836.5|6833.7|6839.5|6836.7|6839.5|6836.7|6836.5|6833.7|355
1621880840000|2021-05-24 18:27:20|6839.1|6836.3|6838.1|6835.3|6839.5|6836.7|6837.5|6834.7|126
1621880850000|2021-05-24 18:27:30|6838.5|6835.7|6838|6835.2|6838.5|6835.7|6837|6834.2|18
1621880860000|2021-05-24 18:27:40|6838.5|6835.7|6843|6840.2|6843.5|6840.7|6838.5|6835.7|113
1621880870000|2021-05-24 18:27:50|6843.5|6840.7|6844.1|6841.3|6845.6|6842.8|6842.1|6839.3|323
1621880880000|2021-05-24 18:28:00|6844.5|6841.7|6846|6843.2|6851.1|6848.3|6844.1|6841.3|416
1621880890000|2021-05-24 18:28:10|6845.1|6842.3|6841.1|6838.3|6845.1|6842.3|6839.1|6836.3|1678
1621880900000|2021-05-24 18:28:20|6841.6|6838.8|6842.6|6839.8|6845.6|6842.8|6841.6|6838.8|250
1621880910000|2021-05-24 18:28:30|6843.1|6840.3|6839.1|6836.3|6844.1|6841.3|6838.6|6835.8|206
1621880920000|2021-05-24 18:28:40|6839.6|6836.8|6835.1|6832.3|6840.6|6837.8|6834.6|6831.8|277
1621880930000|2021-05-24 18:28:50|6835.6|6832.8|6831.6|6828.8|6836.6|6833.8|6831.6|6828.8|265
1621880940000|2021-05-24 18:29:00|6831.5|6828.7|6836.7|6833.9|6836.7|6833.9|6830.6|6827.8|287
1621880950000|2021-05-24 18:29:10|6837.1|6834.3|6838.1|6835.3|6839.6|6836.8|6835.6|6832.8|729
1621880960000|2021-05-24 18:29:20|6837.6|6834.8|6841.1|6838.3|6841.1|6838.3|6835.7|6832.9|319
1621880970000|2021-05-24 18:29:30|6840.6|6837.8|6837.1|6834.3|6840.6|6837.8|6836.6|6833.8|223
1621880980000|2021-05-24 18:29:40|6837.6|6834.8|6836.7|6833.9|6840.1|6837.3|6836.6|6833.8|272
1621880990000|2021-05-24 18:29:50|6836.6|6833.8|6833.1|6830.3|6838.1|6835.3|6832.6|6829.8|533
1621881000000|2021-05-24 18:30:00|6833.6|6830.8|6829.5|6826.7|6833.7|6830.9|6829.5|6826.7|837
1621881010000|2021-05-24 18:30:10|6829.6|6826.8|6830.6|6827.8|6831.1|6828.3|6829.5|6826.7|85
1621881020000|2021-05-24 18:30:20|6829.5|6826.7|6830.1|6827.3|6831.5|6828.7|6828|6825.2|341
1621881030000|2021-05-24 18:30:30|6830.5|6827.7|6829.5|6826.7|6831|6828.2|6829.5|6826.7|159
1621881040000|2021-05-24 18:30:40|6830|6827.2|6831.5|6828.7|6832.5|6829.7|6830|6827.2|46
1621881050000|2021-05-24 18:30:50|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|15
1621881060000|2021-05-24 18:31:00|6830|6827.2|6830.5|6827.7|6831|6828.2|6830|6827.2|53
1621881070000|2021-05-24 18:31:10|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|61
1621881080000|2021-05-24 18:31:20|6831|6828.2|6830|6827.2|6832|6829.2|6830|6827.2|15
1621881090000|2021-05-24 18:31:30|6831|6828.2|6831.4|6828.6|6831.5|6828.7|6830.5|6827.7|9
1621881100000|2021-05-24 18:31:40|6831.5|6828.7|6832.5|6829.7|6833|6830.2|6830.5|6827.7|28
1621881110000|2021-05-24 18:31:50|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1621881120000|2021-05-24 18:32:00|6832.5|6829.7|6833|6830.2|6833.5|6830.7|6832.5|6829.7|20
1621881130000|2021-05-24 18:32:10|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|3
1621881140000|2021-05-24 18:32:20|6832.9|6830.1|6834|6831.2|6834|6831.2|6832.5|6829.7|21
1621881150000|2021-05-24 18:32:30|6833.9|6831.1|6832.5|6829.7|6834|6831.2|6832.5|6829.7|30
1621881160000|2021-05-24 18:32:40|6833.5|6830.7|6833|6830.2|6833.5|6830.7|6833|6830.2|163
1621881170000|2021-05-24 18:32:50|6832.5|6829.7|6831.5|6828.7|6832.5|6829.7|6831|6828.2|47
1621881180000|2021-05-24 18:33:00|6832|6829.2|6833|6830.2|6833|6830.2|6832|6829.2|18
1621881190000|2021-05-24 18:33:10|6832.5|6829.7|6833|6830.2|6833.9|6831.1|6832.5|6829.7|8
1621881200000|2021-05-24 18:33:20|6832.9|6830.1|6833|6830.2|6833|6830.2|6832.5|6829.7|0
1621881210000|2021-05-24 18:33:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6
1621881220000|2021-05-24 18:33:40|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|28
1621881230000|2021-05-24 18:33:50|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|14
1621881240000|2021-05-24 18:34:00|6832.4|6829.6|6830.5|6827.7|6832.4|6829.6|6830.4|6827.6|86
1621881260000|2021-05-24 18:34:20|6831.4|6828.6|6830.5|6827.7|6831.4|6828.6|6830.5|6827.7|4
1621881270000|2021-05-24 18:34:30|6831|6828.2|6833.5|6830.7|6833.5|6830.7|6831|6828.2|534
1621881280000|2021-05-24 18:34:40|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|9
1621881290000|2021-05-24 18:34:50|6834.1|6831.3|6835.5|6832.7|6836.5|6833.7|6834.1|6831.3|26
1621881300000|2021-05-24 18:35:00|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6835.5|6832.7|6
1621881310000|2021-05-24 18:35:10|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|7
1621881320000|2021-05-24 18:35:20|6837.5|6834.7|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|5
1621881330000|2021-05-24 18:35:30|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|9
1621881340000|2021-05-24 18:35:40|6837.5|6834.7|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|6
1621881350000|2021-05-24 18:35:50|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6838|6835.2|1
1621881360000|2021-05-24 18:36:00|6837.5|6834.7|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|15
1621881370000|2021-05-24 18:36:10|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6836|6833.2|12
1621881380000|2021-05-24 18:36:20|6834.5|6831.7|6835.6|6832.8|6836.1|6833.3|6834.5|6831.7|446
1621881390000|2021-05-24 18:36:30|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|78
1621881400000|2021-05-24 18:36:40|6835.5|6832.7|6834.1|6831.3|6835.5|6832.7|6833.5|6830.7|70
1621881410000|2021-05-24 18:36:50|||||||||1
1621881420000|2021-05-24 18:37:00|6835|6832.2|6834.6|6831.8|6835|6832.2|6834.5|6831.7|3
1621881430000|2021-05-24 18:37:10|6834.5|6831.7|6835|6832.2|6835|6832.2|6834.5|6831.7|3
1621881450000|2021-05-24 18:37:30|6834.6|6831.8|6835.5|6832.7|6835.6|6832.8|6834.5|6831.7|3
1621881460000|2021-05-24 18:37:40|6836|6833.2|6835.5|6832.7|6836|6833.2|6835.5|6832.7|0
1621881470000|2021-05-24 18:37:50|6835.6|6832.8|6835|6832.2|6835.6|6832.8|6835|6832.2|0
1621881480000|2021-05-24 18:38:00|6835.5|6832.7|6837|6834.2|6837.5|6834.7|6835|6832.2|14
1621881490000|2021-05-24 18:38:10|6836.6|6833.8|6836.5|6833.7|6836.6|6833.8|6836.5|6833.7|2
1621881500000|2021-05-24 18:38:20|||||||||6
1621881510000|2021-05-24 18:38:30|6836.6|6833.8|6836.5|6833.7|6837|6834.2|6836.5|6833.7|1
1621881520000|2021-05-24 18:38:40|6836.6|6833.8|6836.6|6833.8|6837|6834.2|6836.5|6833.7|3
1621881530000|2021-05-24 18:38:50|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|7
1621881540000|2021-05-24 18:39:00|6836.6|6833.8|6837.5|6834.7|6838|6835.2|6836.6|6833.8|14
1621881550000|2021-05-24 18:39:10|6836.5|6833.7|6835|6832.2|6836.5|6833.7|6835|6832.2|32
1621881560000|2021-05-24 18:39:20|6835.1|6832.3|6834.6|6831.8|6835.1|6832.3|6834.5|6831.7|7
1621881570000|2021-05-24 18:39:30|6835|6832.2|6835.5|6832.7|6835.5|6832.7|6835|6832.2|1
1621881580000|2021-05-24 18:39:40|6834.5|6831.7|6833.5|6830.7|6834.5|6831.7|6832.5|6829.7|171
1621881590000|2021-05-24 18:39:50|6833|6830.2|6832|6829.2|6833|6830.2|6832|6829.2|12
1621881600000|2021-05-24 18:40:00|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|30
1621881610000|2021-05-24 18:40:10|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|3
1621881630000|2021-05-24 18:40:30|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|6
1621881640000|2021-05-24 18:40:40|6833.5|6830.7|6833|6830.2|6834|6831.2|6833|6830.2|13
1621881650000|2021-05-24 18:40:50|6832.9|6830.1|6832.9|6830.1|6833|6830.2|6832.9|6830.1|8
1621881660000|2021-05-24 18:41:00|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|36
1621881670000|2021-05-24 18:41:10|6833.5|6830.7|6832.5|6829.7|6833.9|6831.1|6832.5|6829.7|107
1621881680000|2021-05-24 18:41:20|6830|6827.2|6829.9|6827.1|6830.4|6827.6|6829.4|6826.6|105
1621881690000|2021-05-24 18:41:30|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|31
1621881700000|2021-05-24 18:41:40|6830.4|6827.6|6830|6827.2|6830.4|6827.6|6830|6827.2|1
1621881710000|2021-05-24 18:41:50|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|2
1621881720000|2021-05-24 18:42:00|6831.5|6828.7|6831.5|6828.7|6832|6829.2|6831.5|6828.7|9
1621881730000|2021-05-24 18:42:10|6832|6829.2|6830.4|6827.6|6832.4|6829.6|6830.4|6827.6|218
1621881740000|2021-05-24 18:42:20|6831|6828.2|6831|6828.2|6831|6828.2|6830.9|6828.1|0
1621881750000|2021-05-24 18:42:30|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|0
1621881760000|2021-05-24 18:42:40|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|0
1621881770000|2021-05-24 18:42:50|6830.9|6828.1|6829|6826.2|6830.9|6828.1|6828.9|6826.1|20
1621881780000|2021-05-24 18:43:00|6829.4|6826.6|6829.5|6826.7|6829.5|6826.7|6828.4|6825.6|23
1621881790000|2021-05-24 18:43:10|6829.4|6826.6|6829.4|6826.6|6829.9|6827.1|6829|6826.2|3
1621881800000|2021-05-24 18:43:20|6829.5|6826.7|6829.4|6826.6|6829.5|6826.7|6829.4|6826.6|0
1621881810000|2021-05-24 18:43:30|6829.9|6827.1|6831.4|6828.6|6831.4|6828.6|6829.9|6827.1|10
1621881820000|2021-05-24 18:43:40|6831|6828.2|6830.4|6827.6|6831|6828.2|6830|6827.2|8
1621881830000|2021-05-24 18:43:50|||||||||1
1621881840000|2021-05-24 18:44:00|6830.5|6827.7|6829.4|6826.6|6830.5|6827.7|6829.4|6826.6|22
1621881850000|2021-05-24 18:44:10|6829.5|6826.7|6831.9|6829.1|6832|6829.2|6829.5|6826.7|14
1621881860000|2021-05-24 18:44:20|6831.4|6828.6|6832|6829.2|6832|6829.2|6831.4|6828.6|1
1621881880000|2021-05-24 18:44:40|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|31
1621881890000|2021-05-24 18:44:50|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|23
1621881900000|2021-05-24 18:45:00|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|5
1621881910000|2021-05-24 18:45:10|6832.4|6829.6|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|10
1621881920000|2021-05-24 18:45:20|6832.4|6829.6|6832|6829.2|6832.4|6829.6|6832|6829.2|46
1621881930000|2021-05-24 18:45:30|||||||||1
1621881940000|2021-05-24 18:45:40|6832.4|6829.6|6832|6829.2|6832.5|6829.7|6832|6829.2|67
1621881950000|2021-05-24 18:45:50|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|11
1621881960000|2021-05-24 18:46:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|16
1621881980000|2021-05-24 18:46:20|6831.9|6829.1|6832|6829.2|6832|6829.2|6831.9|6829.1|2
1621881990000|2021-05-24 18:46:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|2
1621882000000|2021-05-24 18:46:40|6832.4|6829.6|6832|6829.2|6832.4|6829.6|6832|6829.2|0
1621882010000|2021-05-24 18:46:50|6832.4|6829.6|6832.5|6829.7|6832.5|6829.7|6832.4|6829.6|0
1621882030000|2021-05-24 18:47:10|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|1
1621882050000|2021-05-24 18:47:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621882060000|2021-05-24 18:47:40|||||||||1
1621882070000|2021-05-24 18:47:50|6832|6829.2|6832|6829.2|6832|6829.2|6831.9|6829.1|0
1621882080000|2021-05-24 18:48:00|6832.4|6829.6|6832.5|6829.7|6832.5|6829.7|6832.4|6829.6|1
1621882090000|2021-05-24 18:48:10|6832.4|6829.6|6833.4|6830.6|6833.5|6830.7|6832.4|6829.6|13
1621882100000|2021-05-24 18:48:20|||||||||71
1621882110000|2021-05-24 18:48:30|||||||||10
1621882120000|2021-05-24 18:48:40|6833.9|6831.1|6834|6831.2|6834.9|6832.1|6833.9|6831.1|17
1621882130000|2021-05-24 18:48:50|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|3
1621882140000|2021-05-24 18:49:00|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|1
1621882150000|2021-05-24 18:49:10|||||||||20
1621882170000|2021-05-24 18:49:30|6834.4|6831.6|6834|6831.2|6834.4|6831.6|6834|6831.2|25
1621882190000|2021-05-24 18:49:50|6834.4|6831.6|6834|6831.2|6834.5|6831.7|6834|6831.2|16
1621882200000|2021-05-24 18:50:00|6833.5|6830.7|6833.4|6830.6|6834|6831.2|6833.4|6830.6|139
1621882210000|2021-05-24 18:50:10|6833.5|6830.7|6834.4|6831.6|6834.4|6831.6|6833.4|6830.6|29
1621882220000|2021-05-24 18:50:20|6834|6831.2|6835.5|6832.7|6835.5|6832.7|6833.9|6831.1|16
1621882230000|2021-05-24 18:50:30|6834.5|6831.7|6834.5|6831.7|6834.9|6832.1|6834.5|6831.7|4
1621882240000|2021-05-24 18:50:40|6835|6832.2|6835.5|6832.7|6835.5|6832.7|6835|6832.2|0
1621882250000|2021-05-24 18:50:50|6835|6832.2|6834.9|6832.1|6835|6832.2|6834.9|6832.1|0
1621882260000|2021-05-24 18:51:00|6834.5|6831.7|6834.4|6831.6|6835.4|6832.6|6834.4|6831.6|32
1621882270000|2021-05-24 18:51:10|6834.5|6831.7|6834.4|6831.6|6834.5|6831.7|6833.5|6830.7|5
1621882280000|2021-05-24 18:51:20|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|5
1621882290000|2021-05-24 18:51:30|6834.9|6832.1|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|1
1621882300000|2021-05-24 18:51:40|6833.5|6830.7|6833.5|6830.7|6834|6831.2|6833.5|6830.7|0
1621882310000|2021-05-24 18:51:50|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|0
1621882320000|2021-05-24 18:52:00|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1621882330000|2021-05-24 18:52:10|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|2
1621882350000|2021-05-24 18:52:30|||||||||1
1621882370000|2021-05-24 18:52:50|||||||||18
1621882380000|2021-05-24 18:53:00|||||||||1
1621882390000|2021-05-24 18:53:10|6833.5|6830.7|6835.5|6832.7|6835.5|6832.7|6833.5|6830.7|4
1621882400000|2021-05-24 18:53:20|||||||||1
1621882410000|2021-05-24 18:53:30|6834.5|6831.7|6835.4|6832.6|6835.4|6832.6|6834.5|6831.7|6
1621882420000|2021-05-24 18:53:40|6835.5|6832.7|6835.5|6832.7|6836|6833.2|6835.5|6832.7|24
1621882440000|2021-05-24 18:54:00|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|1
1621882450000|2021-05-24 18:54:10|6836.5|6833.7|6836.4|6833.6|6836.5|6833.7|6836.4|6833.6|10
1621882460000|2021-05-24 18:54:20|6836.5|6833.7|6836.4|6833.6|6836.5|6833.7|6836.4|6833.6|0
1621882470000|2021-05-24 18:54:30|||||||||3
1621882480000|2021-05-24 18:54:40|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6
1621882490000|2021-05-24 18:54:50|6834.4|6831.6|6833.4|6830.6|6834.4|6831.6|6833.4|6830.6|50
1621882520000|2021-05-24 18:55:20|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|2
1621882540000|2021-05-24 18:55:40|6834|6831.2|6834.4|6831.6|6834.4|6831.6|6834|6831.2|2
1621882550000|2021-05-24 18:55:50|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|0
1621882560000|2021-05-24 18:56:00|6835|6832.2|6835.5|6832.7|6835.5|6832.7|6835|6832.2|0
1621882570000|2021-05-24 18:56:10|6835.4|6832.6|6834.9|6832.1|6835.4|6832.6|6834.9|6832.1|2
1621882580000|2021-05-24 18:56:20|6834.4|6831.6|6835|6832.2|6835|6832.2|6834.4|6831.6|1
1621882590000|2021-05-24 18:56:30|6835.4|6832.6|6836|6833.2|6836|6833.2|6835.4|6832.6|4
1621882600000|2021-05-24 18:56:40|6836.4|6833.6|6835.9|6833.1|6836.4|6833.6|6835.9|6833.1|0
1621882610000|2021-05-24 18:56:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|7
1621882620000|2021-05-24 18:57:00|||||||||10
1621882640000|2021-05-24 18:57:20|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|1
1621882660000|2021-05-24 18:57:40|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|7
1621882670000|2021-05-24 18:57:50|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|12
1621882680000|2021-05-24 18:58:00|6835.9|6833.1|6835.4|6832.6|6835.9|6833.1|6835.4|6832.6|0
1621882700000|2021-05-24 18:58:20|6835|6832.2|6834.9|6832.1|6835|6832.2|6834.9|6832.1|2
1621882710000|2021-05-24 18:58:30|6834.4|6831.6|6834.4|6831.6|6834.5|6831.7|6834.4|6831.6|14
1621882730000|2021-05-24 18:58:50|6835.4|6832.6|6835|6832.2|6835.4|6832.6|6834.9|6832.1|22
1621882740000|2021-05-24 18:59:00|6834.9|6832.1|6835.9|6833.1|6835.9|6833.1|6834.9|6832.1|1
1621882750000|2021-05-24 18:59:10|6835.4|6832.6|6835.4|6832.6|6836|6833.2|6835.4|6832.6|11
1621882760000|2021-05-24 18:59:20|6835|6832.2|6834.9|6832.1|6835|6832.2|6834.9|6832.1|4
1621882780000|2021-05-24 18:59:40|6835.4|6832.6|6835.9|6833.1|6835.9|6833.1|6835.4|6832.6|2
1621882790000|2021-05-24 18:59:50|6835.5|6832.7|6834.9|6832.1|6835.5|6832.7|6834.9|6832.1|35
1621882820000|2021-05-24 19:00:20|6834.4|6831.6|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|1
1621882830000|2021-05-24 19:00:30|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6
1621882850000|2021-05-24 19:00:50|||||||||3
1621882860000|2021-05-24 19:01:00|||||||||1
1621882890000|2021-05-24 19:01:30|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|21
1621882900000|2021-05-24 19:01:40|6834.9|6832.1|6834.9|6832.1|6835|6832.2|6834.9|6832.1|0
1621882910000|2021-05-24 19:01:50|6835|6832.2|6835.4|6832.6|6835.4|6832.6|6835|6832.2|0
1621882920000|2021-05-24 19:02:00|6834.9|6832.1|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|182
1621882940000|2021-05-24 19:02:20|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|1
1621882950000|2021-05-24 19:02:30|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|15
1621882960000|2021-05-24 19:02:40|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|0
1621882970000|2021-05-24 19:02:50|6834.4|6831.6|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|9
1621883010000|2021-05-24 19:03:30|||||||||13
1621883030000|2021-05-24 19:03:50|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6833.9|6831.1|7
1621883040000|2021-05-24 19:04:00|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|0
1621883050000|2021-05-24 19:04:10|||||||||26
1621883080000|2021-05-24 19:04:40|||||||||2
1621883100000|2021-05-24 19:05:00|6834.4|6831.6|6835.4|6832.6|6835.4|6832.6|6834.4|6831.6|3
1621883130000|2021-05-24 19:05:30|6834|6831.2|6834.4|6831.6|6834.4|6831.6|6833.9|6831.1|12
1621883140000|2021-05-24 19:05:40|||||||||1
1621883150000|2021-05-24 19:05:50|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|26
1621883170000|2021-05-24 19:06:10|6835.4|6832.6|6833.9|6831.1|6835.4|6832.6|6833.9|6831.1|9
1621883180000|2021-05-24 19:06:20|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|43
1621883190000|2021-05-24 19:06:30|6833.9|6831.1|6835|6832.2|6835.4|6832.6|6833.9|6831.1|32
1621883200000|2021-05-24 19:06:40|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|3
1621883210000|2021-05-24 19:06:50|6834.9|6832.1|6836.4|6833.6|6836.4|6833.6|6834.9|6832.1|75
1621883220000|2021-05-24 19:07:00|6835.9|6833.1|6836.4|6833.6|6836.4|6833.6|6835.4|6832.6|30
1621883230000|2021-05-24 19:07:10|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.4|6833.6|28
1621883240000|2021-05-24 19:07:20|6837|6834.2|6837|6834.2|6838.5|6835.7|6837|6834.2|239
1621883250000|2021-05-24 19:07:30|6836.5|6833.7|6836|6833.2|6837|6834.2|6836|6833.2|12
1621883260000|2021-05-24 19:07:40|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|137
1621883270000|2021-05-24 19:07:50|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|1
1621883280000|2021-05-24 19:08:00|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|2
1621883300000|2021-05-24 19:08:20|6835.9|6833.1|6835.4|6832.6|6836|6833.2|6835.4|6832.6|1
1621883310000|2021-05-24 19:08:30|6835|6832.2|6835.9|6833.1|6836.4|6833.6|6835|6832.2|13
1621883320000|2021-05-24 19:08:40|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621883340000|2021-05-24 19:09:00|||||||||3
1621883350000|2021-05-24 19:09:10|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|1
1621883360000|2021-05-24 19:09:20|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.4|6832.6|1
1621883370000|2021-05-24 19:09:30|6836.4|6833.6|6837.4|6834.6|6837.5|6834.7|6836.4|6833.6|26
1621883390000|2021-05-24 19:09:50|||||||||4
1621883400000|2021-05-24 19:10:00|||||||||3
1621883410000|2021-05-24 19:10:10|6836.4|6833.6|6836|6833.2|6836.4|6833.6|6835.9|6833.1|78
1621883420000|2021-05-24 19:10:20|||||||||1
1621883430000|2021-05-24 19:10:30|6836.5|6833.7|6836.4|6833.6|6836.5|6833.7|6836.4|6833.6|3
1621883440000|2021-05-24 19:10:40|6836.5|6833.7|6836.4|6833.6|6836.5|6833.7|6836.4|6833.6|0
1621883460000|2021-05-24 19:11:00|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|1
1621883470000|2021-05-24 19:11:10|6835.4|6832.6|6835|6832.2|6835.4|6832.6|6834.9|6832.1|61
1621883480000|2021-05-24 19:11:20|6835.4|6832.6|6834.4|6831.6|6835.4|6832.6|6834.4|6831.6|1
1621883490000|2021-05-24 19:11:30|6834.5|6831.7|6835.9|6833.1|6835.9|6833.1|6834.4|6831.6|4
1621883510000|2021-05-24 19:11:50|||||||||23
1621883520000|2021-05-24 19:12:00|6836.4|6833.6|6835.9|6833.1|6836.4|6833.6|6835.9|6833.1|2
1621883530000|2021-05-24 19:12:10|||||||||2
1621883540000|2021-05-24 19:12:20|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|1
1621883550000|2021-05-24 19:12:30|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|11
1621883560000|2021-05-24 19:12:40|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|4
1621883570000|2021-05-24 19:12:50|6837.9|6835.1|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|7
1621883580000|2021-05-24 19:13:00|||||||||3
1621883590000|2021-05-24 19:13:10|6837.9|6835.1|6837.4|6834.6|6837.9|6835.1|6837.4|6834.6|2
1621883600000|2021-05-24 19:13:20|||||||||10
1621883610000|2021-05-24 19:13:30|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|1
1621883690000|2021-05-24 19:14:50|6837.4|6834.6|6835.9|6833.1|6837.4|6834.6|6835.4|6832.6|18
1621883700000|2021-05-24 19:15:00|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|1
1621883710000|2021-05-24 19:15:10|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|10
1621883730000|2021-05-24 19:15:30|6837.4|6834.6|6838|6835.2|6838|6835.2|6837.4|6834.6|16
1621883740000|2021-05-24 19:15:40|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1621883760000|2021-05-24 19:16:00|6838.5|6835.7|6840.4|6837.6|6840.4|6837.6|6838.5|6835.7|25
1621883770000|2021-05-24 19:16:10|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|0
1621883780000|2021-05-24 19:16:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|2
1621883790000|2021-05-24 19:16:30|6839.4|6836.6|6840.4|6837.6|6840.9|6838.1|6839.4|6836.6|7
1621883800000|2021-05-24 19:16:40|6840.9|6838.1|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|29
1621883810000|2021-05-24 19:16:50|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|3
1621883820000|2021-05-24 19:17:00|6842.4|6839.6|6842.9|6840.1|6842.9|6840.1|6842.4|6839.6|14
1621883830000|2021-05-24 19:17:10|6842.4|6839.6|6843.4|6840.6|6843.4|6840.6|6842.4|6839.6|0
1621883840000|2021-05-24 19:17:20|6842.9|6840.1|6840.9|6838.1|6842.9|6840.1|6840.4|6837.6|10
1621883850000|2021-05-24 19:17:30|6842|6839.2|6842.5|6839.7|6843|6840.2|6842|6839.2|240
1621883860000|2021-05-24 19:17:40|6842.4|6839.6|6842.5|6839.7|6842.5|6839.7|6842.4|6839.6|0
1621883870000|2021-05-24 19:17:50|6842|6839.2|6842.4|6839.6|6842.5|6839.7|6842|6839.2|0
1621883880000|2021-05-24 19:18:00|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841.9|6839.1|0
1621883890000|2021-05-24 19:18:10|6841.9|6839.1|6844.5|6841.7|6845|6842.2|6841.5|6838.7|157
1621883900000|2021-05-24 19:18:20|6843.5|6840.7|6843.5|6840.7|6843.6|6840.8|6843.1|6840.3|7
1621883930000|2021-05-24 19:18:50|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|1
1621883940000|2021-05-24 19:19:00|6842|6839.2|6841|6838.2|6842|6839.2|6841|6838.2|1
1621883950000|2021-05-24 19:19:10|6840.5|6837.7|6841|6838.2|6841|6838.2|6840.5|6837.7|1
1621883960000|2021-05-24 19:19:20|||||||||1
1621883970000|2021-05-24 19:19:30|6840.5|6837.7|6841.1|6838.3|6841.5|6838.7|6840.5|6837.7|54
1621883980000|2021-05-24 19:19:40|6841.5|6838.7|6840|6837.2|6841.5|6838.7|6839|6836.2|7
1621883990000|2021-05-24 19:19:50|6839.5|6836.7|6837.5|6834.7|6839.5|6836.7|6837.5|6834.7|286
1621884000000|2021-05-24 19:20:00|6837.9|6835.1|6839.4|6836.6|6839.4|6836.6|6837.5|6834.7|12
1621884010000|2021-05-24 19:20:10|6839.9|6837.1|6838.5|6835.7|6839.9|6837.1|6838.4|6835.6|5
1621884030000|2021-05-24 19:20:30|6838.9|6836.1|6838.4|6835.6|6839.4|6836.6|6838.4|6835.6|6
1621884050000|2021-05-24 19:20:50|6837.9|6835.1|6837.5|6834.7|6837.9|6835.1|6837.4|6834.6|0
1621884060000|2021-05-24 19:21:00|6837.4|6834.6|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|3
1621884070000|2021-05-24 19:21:10|6837.9|6835.1|6837.4|6834.6|6837.9|6835.1|6837.4|6834.6|2
1621884080000|2021-05-24 19:21:20|6837.5|6834.7|6837.4|6834.6|6837.9|6835.1|6837.4|6834.6|3
1621884110000|2021-05-24 19:21:50|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|0
1621884120000|2021-05-24 19:22:00|6837.9|6835.1|6837.5|6834.7|6837.9|6835.1|6837.4|6834.6|7
1621884130000|2021-05-24 19:22:10|6838|6835.2|6837.5|6834.7|6838.4|6835.6|6837.4|6834.6|5
1621884140000|2021-05-24 19:22:20|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.4|6834.6|1
1621884150000|2021-05-24 19:22:30|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|4
1621884160000|2021-05-24 19:22:40|6838.4|6835.6|6838.5|6835.7|6838.5|6835.7|6838.4|6835.6|16
1621884170000|2021-05-24 19:22:50|6839.4|6836.6|6839.9|6837.1|6839.9|6837.1|6839.4|6836.6|12
1621884180000|2021-05-24 19:23:00|||||||||4
1621884190000|2021-05-24 19:23:10|6839.4|6836.6|6838.9|6836.1|6839.4|6836.6|6837.9|6835.1|16
1621884200000|2021-05-24 19:23:20|6839|6836.2|6839.4|6836.6|6839.4|6836.6|6839|6836.2|0
1621884210000|2021-05-24 19:23:30|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6
1621884220000|2021-05-24 19:23:40|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|1
1621884230000|2021-05-24 19:23:50|6838.5|6835.7|6837.5|6834.7|6838.5|6835.7|6837.4|6834.6|10
1621884240000|2021-05-24 19:24:00|6837.9|6835.1|6836.9|6834.1|6838.4|6835.6|6836.9|6834.1|3
1621884250000|2021-05-24 19:24:10|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1621884260000|2021-05-24 19:24:20|6837.9|6835.1|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|18
1621884270000|2021-05-24 19:24:30|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|1
1621884280000|2021-05-24 19:24:40|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|1
1621884300000|2021-05-24 19:25:00|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6837.9|6835.1|0
1621884310000|2021-05-24 19:25:10|6838|6835.2|6838.9|6836.1|6838.9|6836.1|6838|6835.2|0
1621884320000|2021-05-24 19:25:20|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6838.9|6836.1|5
1621884330000|2021-05-24 19:25:30|6839.5|6836.7|6838.9|6836.1|6840.4|6837.6|6838.4|6835.6|34
1621884350000|2021-05-24 19:25:50|6839.4|6836.6|6840.5|6837.7|6840.5|6837.7|6839.4|6836.6|43
1621884360000|2021-05-24 19:26:00|6840.4|6837.6|6840.5|6837.7|6840.5|6837.7|6840.4|6837.6|0
1621884370000|2021-05-24 19:26:10|6840.4|6837.6|6840.4|6837.6|6840.5|6837.7|6840.4|6837.6|0
1621884380000|2021-05-24 19:26:20|6840.5|6837.7|6839.4|6836.6|6840.5|6837.7|6839.4|6836.6|14
1621884390000|2021-05-24 19:26:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|5
1621884400000|2021-05-24 19:26:40|6840|6837.2|6840.5|6837.7|6840.5|6837.7|6840|6837.2|3
1621884410000|2021-05-24 19:26:50|||||||||1
1621884420000|2021-05-24 19:27:00|||||||||4
1621884430000|2021-05-24 19:27:10|6841.5|6838.7|6841.5|6838.7|6842.5|6839.7|6841.5|6838.7|7
1621884450000|2021-05-24 19:27:30|6841.9|6839.1|6843|6840.2|6843|6840.2|6841.5|6838.7|5
1621884460000|2021-05-24 19:27:40|6842.9|6840.1|6842.9|6840.1|6843|6840.2|6842.9|6840.1|0
1621884480000|2021-05-24 19:28:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621884490000|2021-05-24 19:28:10|6842.9|6840.1|6843.4|6840.6|6843.4|6840.6|6842.9|6840.1|0
1621884500000|2021-05-24 19:28:20|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|0
1621884510000|2021-05-24 19:28:30|6843.4|6840.6|6842.9|6840.1|6843.4|6840.6|6842.9|6840.1|2
1621884530000|2021-05-24 19:28:50|6843.4|6840.6|6843.5|6840.7|6843.5|6840.7|6843.4|6840.6|0
1621884540000|2021-05-24 19:29:00|6843.4|6840.6|6843.4|6840.6|6843.5|6840.7|6843.4|6840.6|0
1621884550000|2021-05-24 19:29:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|4
1621884570000|2021-05-24 19:29:30|6840.5|6837.7|6842.4|6839.6|6842.4|6839.6|6840.5|6837.7|21
1621884580000|2021-05-24 19:29:40|6842|6839.2|6842.4|6839.6|6842.5|6839.7|6842|6839.2|0
1621884600000|2021-05-24 19:30:00|6841.9|6839.1|6842.5|6839.7|6842.5|6839.7|6841.9|6839.1|1
1621884610000|2021-05-24 19:30:10|6842.9|6840.1|6842.4|6839.6|6842.9|6840.1|6842.4|6839.6|0
1621884620000|2021-05-24 19:30:20|6842.5|6839.7|6842.4|6839.6|6842.5|6839.7|6842.4|6839.6|0
1621884630000|2021-05-24 19:30:30|6842.5|6839.7|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|0
1621884640000|2021-05-24 19:30:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|4
1621884650000|2021-05-24 19:30:50|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|0
1621884660000|2021-05-24 19:31:00|6843.5|6840.7|6842.9|6840.1|6843.5|6840.7|6842.9|6840.1|2
1621884670000|2021-05-24 19:31:10|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|0
1621884680000|2021-05-24 19:31:20|6842|6839.2|6842|6839.2|6842|6839.2|6841.5|6838.7|12
1621884690000|2021-05-24 19:31:30|6842.5|6839.7|6841.5|6838.7|6842.5|6839.7|6841.5|6838.7|11
1621884710000|2021-05-24 19:31:50|6842.4|6839.6|6842.5|6839.7|6842.5|6839.7|6842.4|6839.6|17
1621884720000|2021-05-24 19:32:00|6842|6839.2|6842|6839.2|6842|6839.2|6841.9|6839.1|13
1621884730000|2021-05-24 19:32:10|6841.9|6839.1|6841.5|6838.7|6841.9|6839.1|6841.5|6838.7|0
1621884750000|2021-05-24 19:32:30|6841.9|6839.1|6841.5|6838.7|6841.9|6839.1|6841.5|6838.7|0
1621884790000|2021-05-24 19:33:10|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|2
1621884800000|2021-05-24 19:33:20|6841.9|6839.1|6841.5|6838.7|6842|6839.2|6841.5|6838.7|0
1621884820000|2021-05-24 19:33:40|||||||||13
1621884830000|2021-05-24 19:33:50|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|5
1621884850000|2021-05-24 19:34:10|6841|6838.2|6841|6838.2|6841.5|6838.7|6840|6837.2|5
1621884870000|2021-05-24 19:34:30|6841.4|6838.6|6840.4|6837.6|6841.4|6838.6|6840.4|6837.6|1
1621884880000|2021-05-24 19:34:40|6840|6837.2|6840.5|6837.7|6840.5|6837.7|6840|6837.2|0
1621884900000|2021-05-24 19:35:00|6841|6838.2|6841|6838.2|6841|6838.2|6840.9|6838.1|0
1621884910000|2021-05-24 19:35:10|6840|6837.2|6840.4|6837.6|6840.4|6837.6|6839.9|6837.1|8
1621884930000|2021-05-24 19:35:30|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621884950000|2021-05-24 19:35:50|6839.9|6837.1|6839|6836.2|6839.9|6837.1|6839|6836.2|0
1621884960000|2021-05-24 19:36:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|2
1621884970000|2021-05-24 19:36:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621884980000|2021-05-24 19:36:20|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621885000000|2021-05-24 19:36:40|||||||||1
1621885030000|2021-05-24 19:37:10|6839.4|6836.6|6839.5|6836.7|6839.5|6836.7|6839.4|6836.6|2
1621885040000|2021-05-24 19:37:20|6840|6837.2|6840.5|6837.7|6840.5|6837.7|6840|6837.2|0
1621885050000|2021-05-24 19:37:30|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621885060000|2021-05-24 19:37:40|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1621885090000|2021-05-24 19:38:10|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621885100000|2021-05-24 19:38:20|6840.4|6837.6|6840|6837.2|6840.4|6837.6|6840|6837.2|0
1621885150000|2021-05-24 19:39:10|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1621885190000|2021-05-24 19:39:50|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1621885200000|2021-05-24 19:40:00|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1621885210000|2021-05-24 19:40:10|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621885220000|2021-05-24 19:40:20|6840|6837.2|6840.5|6837.7|6840.5|6837.7|6840|6837.2|0
1621885230000|2021-05-24 19:40:30|6840|6837.2|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1621885240000|2021-05-24 19:40:40|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1621885260000|2021-05-24 19:41:00|6839.9|6837.1|6839.5|6836.7|6839.9|6837.1|6839.5|6836.7|0
1621885280000|2021-05-24 19:41:20|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|0
1621885320000|2021-05-24 19:42:00|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621885330000|2021-05-24 19:42:10|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621885340000|2021-05-24 19:42:20|6840|6837.2|6839.9|6837.1|6840.5|6837.7|6839.9|6837.1|2
1621885350000|2021-05-24 19:42:30|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621885370000|2021-05-24 19:42:50|6839.9|6837.1|6840|6837.2|6840|6837.2|6839.5|6836.7|1
1621885380000|2021-05-24 19:43:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621885390000|2021-05-24 19:43:10|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|25
1621885400000|2021-05-24 19:43:20|6839.9|6837.1|6841.5|6838.7|6841.5|6838.7|6839.9|6837.1|2
1621885410000|2021-05-24 19:43:30|6841.9|6839.1|6841.5|6838.7|6841.9|6839.1|6841.5|6838.7|0
1621885420000|2021-05-24 19:43:40|6842|6839.2|6841|6838.2|6842|6839.2|6841|6838.2|1
1621885430000|2021-05-24 19:43:50|6840.9|6838.1|6841|6838.2|6841|6838.2|6840.9|6838.1|1
1621885440000|2021-05-24 19:44:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.4|6837.6|2
1621885450000|2021-05-24 19:44:10|6841|6838.2|6839.5|6836.7|6841|6838.2|6839.4|6836.6|72
1621885470000|2021-05-24 19:44:30|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|2
1621885480000|2021-05-24 19:44:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1621885500000|2021-05-24 19:45:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|2
1621885510000|2021-05-24 19:45:10|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|0
1621885530000|2021-05-24 19:45:30|6838|6835.2|6839|6836.2|6839|6836.2|6838|6835.2|0
1621885540000|2021-05-24 19:45:40|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621885550000|2021-05-24 19:45:50|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621885580000|2021-05-24 19:46:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|2
1621885590000|2021-05-24 19:46:30|6840|6837.2|6839.9|6837.1|6840|6837.2|6839.9|6837.1|0
1621885600000|2021-05-24 19:46:40|6839|6836.2|6840|6837.2|6840|6837.2|6839|6836.2|0
1621885610000|2021-05-24 19:46:50|6839.9|6837.1|6839.9|6837.1|6840.4|6837.6|6839.5|6836.7|3
1621885620000|2021-05-24 19:47:00|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621885680000|2021-05-24 19:48:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1621885690000|2021-05-24 19:48:10|6841|6838.2|6841|6838.2|6841|6838.2|6840.5|6837.7|11
1621885710000|2021-05-24 19:48:30|6840.4|6837.6|6840|6837.2|6840.4|6837.6|6839.9|6837.1|6
1621885720000|2021-05-24 19:48:40|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|1
1621885740000|2021-05-24 19:49:00|6839.4|6836.6|6840|6837.2|6840|6837.2|6839.4|6836.6|2
1621885750000|2021-05-24 19:49:10|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1621885760000|2021-05-24 19:49:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|0
1621885780000|2021-05-24 19:49:40|6840.5|6837.7|6839.9|6837.1|6840.5|6837.7|6839.9|6837.1|5
1621885790000|2021-05-24 19:49:50|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621885800000|2021-05-24 19:50:00|6839.9|6837.1|6839.4|6836.6|6840|6837.2|6839.4|6836.6|2
1621885810000|2021-05-24 19:50:10|6839|6836.2|6839|6836.2|6839.5|6836.7|6839|6836.2|3
1621885820000|2021-05-24 19:50:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621885830000|2021-05-24 19:50:30|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621885840000|2021-05-24 19:50:40|6839.1|6836.3|6839.5|6836.7|6840|6837.2|6839.1|6836.3|1
1621885850000|2021-05-24 19:50:50|6840|6837.2|6839.9|6837.1|6840|6837.2|6839.9|6837.1|0
1621885860000|2021-05-24 19:51:00|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|0
1621885870000|2021-05-24 19:51:10|6839.9|6837.1|6840|6837.2|6840|6837.2|6839.5|6836.7|0
1621885880000|2021-05-24 19:51:20|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|3
1621885900000|2021-05-24 19:51:40|6840.5|6837.7|6841|6838.2|6841.4|6838.6|6840.5|6837.7|7
1621885910000|2021-05-24 19:51:50|6841.5|6838.7|6841|6838.2|6841.5|6838.7|6841|6838.2|2
1621885920000|2021-05-24 19:52:00|6841.5|6838.7|6842|6839.2|6842|6839.2|6841.5|6838.7|0
1621885930000|2021-05-24 19:52:10|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1621885940000|2021-05-24 19:52:20|6841.4|6838.6|6841.5|6838.7|6841.5|6838.7|6841.4|6838.6|2
1621885960000|2021-05-24 19:52:40|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|1
1621885990000|2021-05-24 19:53:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1621886000000|2021-05-24 19:53:20|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|1
1621886010000|2021-05-24 19:53:30|6843|6840.2|6842.4|6839.6|6843|6840.2|6842.4|6839.6|2
1621886020000|2021-05-24 19:53:40|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841.9|6839.1|25
1621886040000|2021-05-24 19:54:00|6841.9|6839.1|6842|6839.2|6842|6839.2|6841.9|6839.1|6
1621886050000|2021-05-24 19:54:10|||||||||2
1621886100000|2021-05-24 19:55:00|6841.9|6839.1|6841.5|6838.7|6842|6839.2|6841.5|6838.7|1
1621886130000|2021-05-24 19:55:30|6841.9|6839.1|6841.5|6838.7|6842|6839.2|6841.5|6838.7|8
1621886140000|2021-05-24 19:55:40|6841|6838.2|6840.5|6837.7|6841|6838.2|6840.5|6837.7|14
1621886150000|2021-05-24 19:55:50|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|2
1621886160000|2021-05-24 19:56:00|6841|6838.2|6841.4|6838.6|6841.9|6839.1|6841|6838.2|17
1621886170000|2021-05-24 19:56:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|2
1621886200000|2021-05-24 19:56:40|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|13
1621886220000|2021-05-24 19:57:00|6842.9|6840.1|6842.9|6840.1|6843|6840.2|6842.9|6840.1|1
1621886230000|2021-05-24 19:57:10|6842.4|6839.6|6842|6839.2|6842.4|6839.6|6842|6839.2|0
1621886260000|2021-05-24 19:57:40|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1621886270000|2021-05-24 19:57:50|6842|6839.2|6842|6839.2|6842|6839.2|6841.9|6839.1|0
1621886280000|2021-05-24 19:58:00|6841.9|6839.1|6841.4|6838.6|6842|6839.2|6841.4|6838.6|4
1621886290000|2021-05-24 19:58:10|6841.9|6839.1|6842.5|6839.7|6842.5|6839.7|6841.9|6839.1|5
1621886310000|2021-05-24 19:58:30|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|0
1621886320000|2021-05-24 19:58:40|6842.4|6839.6|6842|6839.2|6842.4|6839.6|6841.9|6839.1|0
1621886330000|2021-05-24 19:58:50|6841.9|6839.1|6842|6839.2|6842|6839.2|6841.9|6839.1|0
1621886340000|2021-05-24 19:59:00|6841.9|6839.1|6841.9|6839.1|6842|6839.2|6841.9|6839.1|2
1621886350000|2021-05-24 19:59:10|6842|6839.2|6840.5|6837.7|6842|6839.2|6840.5|6837.7|5
1621886360000|2021-05-24 19:59:20|6840.9|6838.1|6840.9|6838.1|6841|6838.2|6840.9|6838.1|2
1621886370000|2021-05-24 19:59:30|6840.4|6837.6|6839.9|6837.1|6840.5|6837.7|6839.4|6836.6|10
1621886380000|2021-05-24 19:59:40|6839.4|6836.6|6839.5|6836.7|6839.5|6836.7|6838.9|6836.1|13
1621886390000|2021-05-24 19:59:50|6839.4|6836.6|6839.9|6837.1|6840|6837.2|6839.4|6836.6|6
1621886400000|2021-05-24 20:00:00|6839.5|6836.7|6839.9|6837.1|6841.4|6838.6|6839.5|6836.7|2
1621886410000|2021-05-24 20:00:10|6839.4|6836.6|6839.9|6837.1|6839.9|6837.1|6839.4|6836.6|0
1621886420000|2021-05-24 20:00:20|6839.4|6836.6|6839.9|6837.1|6840.4|6837.6|6839.4|6836.6|0
1621886440000|2021-05-24 20:00:40|6839.4|6836.6|6839.9|6837.1|6839.9|6837.1|6839.4|6836.6|0
1621886460000|2021-05-24 20:01:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621886470000|2021-05-24 20:01:10|6839.9|6837.1|6839.5|6836.7|6839.9|6837.1|6839.4|6836.6|0
1621886490000|2021-05-24 20:01:30|6839.4|6836.6|6839.5|6836.7|6839.5|6836.7|6839.4|6836.6|0
1621886500000|2021-05-24 20:01:40|6840|6837.2|6839.9|6837.1|6840|6837.2|6839.9|6837.1|2
1621886510000|2021-05-24 20:01:50|6840|6837.2|6839.9|6837.1|6840|6837.2|6839.9|6837.1|0
1621886520000|2021-05-24 20:02:00|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1621886530000|2021-05-24 20:02:10|6839.5|6836.7|6839.4|6836.6|6839.5|6836.7|6839.4|6836.6|0
1621886540000|2021-05-24 20:02:20|6839.5|6836.7|6839.4|6836.6|6839.5|6836.7|6839.4|6836.6|1
1621886550000|2021-05-24 20:02:30|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6
1621886630000|2021-05-24 20:03:50|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|10
1621886640000|2021-05-24 20:04:00|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.5|6834.7|4
1621886650000|2021-05-24 20:04:10|||||||||1
1621886670000|2021-05-24 20:04:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621886690000|2021-05-24 20:04:50|6837.4|6834.6|6837.5|6834.7|6837.5|6834.7|6837.4|6834.6|6
1621886700000|2021-05-24 20:05:00|6837.4|6834.6|6837.5|6834.7|6837.5|6834.7|6837.4|6834.6|3
1621886710000|2021-05-24 20:05:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|3
1621886740000|2021-05-24 20:05:40|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1621886750000|2021-05-24 20:05:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621886770000|2021-05-24 20:06:10|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|3
1621886780000|2021-05-24 20:06:20|6838.5|6835.7|6838.4|6835.6|6838.5|6835.7|6838.4|6835.6|1
1621886790000|2021-05-24 20:06:30|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621886800000|2021-05-24 20:06:40|||||||||1
1621886810000|2021-05-24 20:06:50|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1621886830000|2021-05-24 20:07:10|6837.9|6835.1|6838|6835.2|6838|6835.2|6837.9|6835.1|0
1621886850000|2021-05-24 20:07:30|6837.9|6835.1|6838.4|6835.6|6838.4|6835.6|6837.5|6834.7|1
1621886860000|2021-05-24 20:07:40|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|0
1621886870000|2021-05-24 20:07:50|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|20
1621886890000|2021-05-24 20:08:10|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1621886940000|2021-05-24 20:09:00|||||||||1
1621886950000|2021-05-24 20:09:10|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621886960000|2021-05-24 20:09:20|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1621886970000|2021-05-24 20:09:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.4|6834.6|0
1621887000000|2021-05-24 20:10:00|6837.4|6834.6|6837.4|6834.6|6837.5|6834.7|6837|6834.2|0
1621887010000|2021-05-24 20:10:10|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|2
1621887050000|2021-05-24 20:10:50|6837.4|6834.6|6837|6834.2|6837.4|6834.6|6835.5|6832.7|5
1621887060000|2021-05-24 20:11:00|6837.4|6834.6|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|0
1621887080000|2021-05-24 20:11:20|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|1
1621887090000|2021-05-24 20:11:30|||||||||30
1621887120000|2021-05-24 20:12:00|6836|6833.2|6837|6834.2|6837|6834.2|6836|6833.2|2
1621887130000|2021-05-24 20:12:10|6836.9|6834.1|6836.5|6833.7|6836.9|6834.1|6836.5|6833.7|1
1621887160000|2021-05-24 20:12:40|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|0
1621887180000|2021-05-24 20:13:00|6837|6834.2|6837.5|6834.7|6837.5|6834.7|6837|6834.2|3
1621887190000|2021-05-24 20:13:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621887200000|2021-05-24 20:13:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|9
1621887210000|2021-05-24 20:13:30|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621887230000|2021-05-24 20:13:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621887240000|2021-05-24 20:14:00|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621887270000|2021-05-24 20:14:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621887280000|2021-05-24 20:14:40|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621887290000|2021-05-24 20:14:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621887300000|2021-05-24 20:15:00|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621887310000|2021-05-24 20:15:10|6839.9|6837.1|6839.4|6836.6|6839.9|6837.1|6839.4|6836.6|0
1621887320000|2021-05-24 20:15:20|6838.5|6835.7|6839|6836.2|6839.5|6836.7|6838.5|6835.7|0
1621887330000|2021-05-24 20:15:30|||||||||1
1621887350000|2021-05-24 20:15:50|6838.5|6835.7|6839|6836.2|6839|6836.2|6838.5|6835.7|0
1621887370000|2021-05-24 20:16:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621887380000|2021-05-24 20:16:20|6839.9|6837.1|6839.5|6836.7|6840|6837.2|6839.4|6836.6|1
1621887390000|2021-05-24 20:16:30|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621887430000|2021-05-24 20:17:10|6838.9|6836.1|6837|6834.2|6838.9|6836.1|6837|6834.2|9
1621887440000|2021-05-24 20:17:20|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6836|6833.2|5
1621887450000|2021-05-24 20:17:30|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6837|6834.2|0
1621887460000|2021-05-24 20:17:40|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6837|6834.2|0
1621887510000|2021-05-24 20:18:30|6836.5|6833.7|6838|6835.2|6838|6835.2|6836.5|6833.7|21
1621887520000|2021-05-24 20:18:40|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|3
1621887530000|2021-05-24 20:18:50|6837.5|6834.7|6838|6835.2|6838|6835.2|6837.5|6834.7|0
1621887540000|2021-05-24 20:19:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621887550000|2021-05-24 20:19:10|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1621887590000|2021-05-24 20:19:50|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1621887600000|2021-05-24 20:20:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1621887620000|2021-05-24 20:20:20|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621887630000|2021-05-24 20:20:30|||||||||1
1621887650000|2021-05-24 20:20:50|6838.4|6835.6|6838|6835.2|6838.4|6835.6|6838|6835.2|0
1621887660000|2021-05-24 20:21:00|6838.5|6835.7|6839|6836.2|6839|6836.2|6838.5|6835.7|0
1621887670000|2021-05-24 20:21:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|1
1621887700000|2021-05-24 20:21:40|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621887770000|2021-05-24 20:22:50|6838.5|6835.7|6838|6835.2|6838.5|6835.7|6838|6835.2|1
1621887800000|2021-05-24 20:23:20|6838.5|6835.7|6838|6835.2|6838.5|6835.7|6838|6835.2|2
1621887810000|2021-05-24 20:23:30|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6838.5|6835.7|1
1621887820000|2021-05-24 20:23:40|6839.4|6836.6|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|4
1621887880000|2021-05-24 20:24:40|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|2
1621887910000|2021-05-24 20:25:10|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621887920000|2021-05-24 20:25:20|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621887930000|2021-05-24 20:25:30|6839.5|6836.7|6839.9|6837.1|6839.9|6837.1|6839.5|6836.7|0
1621887940000|2021-05-24 20:25:40|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621888010000|2021-05-24 20:26:50|||||||||8
1621888020000|2021-05-24 20:27:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621888030000|2021-05-24 20:27:10|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621888040000|2021-05-24 20:27:20|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|1
1621888100000|2021-05-24 20:28:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|2
1621888110000|2021-05-24 20:28:30|6839.5|6836.7|6840|6837.2|6840|6837.2|6839.5|6836.7|16
1621888120000|2021-05-24 20:28:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621888130000|2021-05-24 20:28:50|6840|6837.2|6839.4|6836.6|6840|6837.2|6839.4|6836.6|18
1621888140000|2021-05-24 20:29:00|6839|6836.2|6839.4|6836.6|6839.4|6836.6|6839|6836.2|1
1621888150000|2021-05-24 20:29:10|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621888180000|2021-05-24 20:29:40|6838.5|6835.7|6838.9|6836.1|6839|6836.2|6838.5|6835.7|1
1621888190000|2021-05-24 20:29:50|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|1
1621888200000|2021-05-24 20:30:00|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|4
1621888210000|2021-05-24 20:30:10|||||||||5
1621888220000|2021-05-24 20:30:20|6839.4|6836.6|6839|6836.2|6839.4|6836.6|6839|6836.2|2
1621888240000|2021-05-24 20:30:40|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|2
1621888250000|2021-05-24 20:30:50|6839|6836.2|6839.4|6836.6|6839.4|6836.6|6839|6836.2|14
1621888270000|2021-05-24 20:31:10|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621888280000|2021-05-24 20:31:20|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|1
1621888290000|2021-05-24 20:31:30|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621888300000|2021-05-24 20:31:40|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6838.5|6835.7|0
1621888310000|2021-05-24 20:31:50|6839|6836.2|6838.9|6836.1|6839|6836.2|6838.9|6836.1|0
1621888320000|2021-05-24 20:32:00|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621888330000|2021-05-24 20:32:10|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1621888340000|2021-05-24 20:32:20|||||||||1
1621888360000|2021-05-24 20:32:40|||||||||1
1621888390000|2021-05-24 20:33:10|6839.5|6836.7|6839.9|6837.1|6841|6838.2|6839.5|6836.7|18
1621888410000|2021-05-24 20:33:30|6840|6837.2|6840.5|6837.7|6840.5|6837.7|6840|6837.2|1
1621888420000|2021-05-24 20:33:40|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|3
1621888430000|2021-05-24 20:33:50|6841.5|6838.7|6840.9|6838.1|6841.5|6838.7|6840.9|6838.1|2
1621888440000|2021-05-24 20:34:00|6841|6838.2|6841.9|6839.1|6842.4|6839.6|6841|6838.2|9
1621888470000|2021-05-24 20:34:30|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1621888480000|2021-05-24 20:34:40|||||||||2
1621888500000|2021-05-24 20:35:00|||||||||3
1621888520000|2021-05-24 20:35:20|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|0
1621888530000|2021-05-24 20:35:30|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1621888540000|2021-05-24 20:35:40|||||||||1
1621888590000|2021-05-24 20:36:30|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|0
1621888600000|2021-05-24 20:36:40|6842.5|6839.7|6842.5|6839.7|6843|6840.2|6842.4|6839.6|1
1621888610000|2021-05-24 20:36:50|6842.4|6839.6|6843|6840.2|6843|6840.2|6842.4|6839.6|0
1621888620000|2021-05-24 20:37:00|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|0
1621888630000|2021-05-24 20:37:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.4|6839.6|1
1621888640000|2021-05-24 20:37:20|6842.4|6839.6|6842.5|6839.7|6842.5|6839.7|6842.4|6839.6|60
1621900800000|2021-05-25 00:00:00|6848.5|6838.5|6842.9|6840.1|6849|6842.7|6842.9|6838|1
1621900810000|2021-05-25 00:00:10|6845.9|6835.9|6841.4|6838.6|6845.9|6839.1|6841.4|6834.5|1
1621900820000|2021-05-25 00:00:20|6840.9|6838.1|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|12
1621900830000|2021-05-25 00:00:30|6841.4|6838.6|6842|6839.2|6843.9|6841.1|6841.4|6838.6|3
1621900840000|2021-05-25 00:00:40|6842.9|6840.1|6846|6843.2|6846|6843.2|6842.4|6839.6|8
1621900850000|2021-05-25 00:00:50|6845.4|6842.6|6846|6843.2|6846.5|6843.7|6845.4|6842.6|15
1621900860000|2021-05-25 00:01:00|6846.5|6843.7|6845.4|6842.6|6847.1|6844.2|6845.4|6842.6|9
1621900870000|2021-05-25 00:01:10|6846|6843.2|6846|6843.2|6846.5|6843.6|6846|6842.5|0
1621900880000|2021-05-25 00:01:20|6846.5|6842.5|6846|6843.2|6846.5|6843.2|6846|6842.5|0
1621900900000|2021-05-25 00:01:40|6846.5|6843.7|6847.4|6844.6|6847.4|6844.6|6846.5|6843.7|5
1621900910000|2021-05-25 00:01:50|6846.5|6843.7|6847.4|6844.6|6847.4|6844.6|6846.4|6843.6|2
1621900920000|2021-05-25 00:02:00|6847|6844.2|6845.4|6842.6|6847|6844.2|6843.9|6841.1|2
1621900940000|2021-05-25 00:02:20|6844.9|6842.1|6845.5|6841.5|6845.5|6842.2|6844.9|6841.5|1
1621900950000|2021-05-25 00:02:30|6844.9|6842.1|6842.4|6839.6|6844.9|6842.1|6842.4|6839.6|1
1621900960000|2021-05-25 00:02:40|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|0
1621900970000|2021-05-25 00:02:50|6842|6839.2|6841.4|6838.6|6842|6839.2|6841.4|6838.6|3
1621900980000|2021-05-25 00:03:00|6841.9|6839.1|6835.9|6833.1|6841.9|6839.1|6835.9|6833.1|9
1621900990000|2021-05-25 00:03:10|6836.4|6833.6|6837.4|6834.6|6838|6835|6835.9|6833.1|10
1621901000000|2021-05-25 00:03:20|6836.8|6834|6836.9|6834.1|6836.9|6834.1|6835.9|6833.1|0
1621901010000|2021-05-25 00:03:30|6837.5|6833.5|6836.9|6834.1|6837.5|6834.1|6836.4|6833.5|0
1621901020000|2021-05-25 00:03:40|6837.4|6834.6|6838.9|6836.1|6839|6836.2|6837.4|6834.6|4
1621901030000|2021-05-25 00:03:50|6839.4|6836.6|6838.4|6835.6|6839.4|6836.6|6837.4|6834|0
1621901040000|2021-05-25 00:04:00|6837.9|6835.1|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|0
1621901050000|2021-05-25 00:04:10|6837.9|6835.1|6837.9|6835.1|6838.4|6835.6|6837.4|6834.6|6
1621901060000|2021-05-25 00:04:20|6837.4|6834.6|6836.4|6833.6|6837.9|6834.6|6835.9|6833.1|3
1621901070000|2021-05-25 00:04:30|6835.9|6833.1|6835.9|6833.1|6837|6833.6|6835.9|6833|4
1621901080000|2021-05-25 00:04:40|6836.4|6833.6|6837.4|6834.6|6837.5|6834.6|6836.4|6833.5|5
1621901090000|2021-05-25 00:04:50|6836.9|6834.1|6838.4|6835.6|6838.4|6835.6|6836.9|6834.1|0
1621901100000|2021-05-25 00:05:00|6838.9|6836.1|6837.9|6835.1|6838.9|6836.1|6837.9|6835.1|3
1621901130000|2021-05-25 00:05:30|6838.9|6836.1|6838.9|6836.1|6840.4|6837.6|6838.9|6836.1|9
1621901190000|2021-05-25 00:06:30|||||||||1
1621901200000|2021-05-25 00:06:40|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|0
1621901220000|2021-05-25 00:07:00|||||||||1
1621901230000|2021-05-25 00:07:10|6839.5|6835.5|6838.9|6836.1|6839.5|6836.6|6838.9|6835.5|1
1621901240000|2021-05-25 00:07:20|6839.4|6836.6|6837.9|6835.1|6839.4|6836.6|6837.9|6835.1|3
1621901250000|2021-05-25 00:07:30|6838|6835.2|6838|6835.2|6838.4|6835.6|6837.9|6835.1|0
1621901260000|2021-05-25 00:07:40|6837.9|6835.1|6837.9|6835.1|6838.5|6835.2|6837.9|6834.5|0
1621901280000|2021-05-25 00:08:00|6838.5|6834.5|6837.9|6835.1|6838.5|6835.2|6837.9|6834.5|0
1621901290000|2021-05-25 00:08:10|6838|6835.2|6838.4|6835.6|6838.4|6835.6|6838|6835.2|0
1621901300000|2021-05-25 00:08:20|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|0
1621901330000|2021-05-25 00:08:50|6838|6835.2|6836.9|6834.1|6838|6835.2|6836.9|6834.1|1
1621901340000|2021-05-25 00:09:00|6837.5|6833.5|6836.4|6833.6|6837.5|6834.1|6835.9|6833.1|4
1621901350000|2021-05-25 00:09:10|6835.9|6833.1|6835.9|6833.1|6836.4|6833.6|6835.9|6833.1|10
1621901360000|2021-05-25 00:09:20|6836|6833.2|6836.4|6833.6|6836.4|6833.6|6836|6833.2|0
1621901370000|2021-05-25 00:09:30|6835.9|6833.1|6834.4|6831.6|6835.9|6833.1|6833.9|6831.1|4
1621901380000|2021-05-25 00:09:40|6834.9|6832.1|6833.4|6830.6|6834.9|6832.1|6833.4|6830.6|7
1621901400000|2021-05-25 00:10:00|6833|6830.2|6829.9|6827.1|6833|6830.2|6829.9|6826.5|22
1621901410000|2021-05-25 00:10:10|6830.4|6827.6|6829.9|6827.1|6830.5|6827.6|6829.9|6826.5|1
1621901420000|2021-05-25 00:10:20|6830|6827.2|6830.4|6827.6|6830.4|6827.6|6830|6827.2|0
1621901430000|2021-05-25 00:10:30|6830.5|6827.7|6830.4|6827.6|6830.9|6828.1|6830.4|6827.6|1
1621901440000|2021-05-25 00:10:40|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|1
1621901450000|2021-05-25 00:10:50|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|1
1621901460000|2021-05-25 00:11:00|6831|6828.2|6831.9|6829.1|6831.9|6829.1|6831|6828.2|1
1621901470000|2021-05-25 00:11:10|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|0
1621901480000|2021-05-25 00:11:20|||||||||3
1621901490000|2021-05-25 00:11:30|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|0
1621901500000|2021-05-25 00:11:40|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1621901530000|2021-05-25 00:12:10|6830.9|6828.1|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|0
1621901540000|2021-05-25 00:12:20|6831.4|6828.6|6829.9|6827.1|6831.4|6828.6|6829.9|6827.1|0
1621901560000|2021-05-25 00:12:40|6830.4|6827.6|6832.9|6830.1|6832.9|6830.1|6830.4|6827.6|5
1621901570000|2021-05-25 00:12:50|6833|6830.2|6832.9|6830.1|6833|6830.2|6832.9|6830.1|1
1621901580000|2021-05-25 00:13:00|6832|6829.2|6831.9|6829.1|6832|6829.2|6831.9|6829.1|1
1621901590000|2021-05-25 00:13:10|6832|6829.2|6832|6829.2|6832.5|6829.6|6832|6828.5|0
1621901600000|2021-05-25 00:13:20|6831.9|6829.1|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|2
1621901610000|2021-05-25 00:13:30|||||||||1
1621901620000|2021-05-25 00:13:40|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|0
1621901630000|2021-05-25 00:13:50|6831|6828.2|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|0
1621901640000|2021-05-25 00:14:00|6831|6828.2|6830.9|6828.1|6831.5|6828.2|6830.9|6827.5|0
1621901650000|2021-05-25 00:14:10|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|0
1621901660000|2021-05-25 00:14:20|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|2
1621901670000|2021-05-25 00:14:30|6829|6825|6828|6825.2|6829|6825.6|6827.9|6825|3
1621901680000|2021-05-25 00:14:40|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.4|6825.6|4
1621901690000|2021-05-25 00:14:50|||||||||2
1621901710000|2021-05-25 00:15:10|||||||||3
1621901720000|2021-05-25 00:15:20|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1621901730000|2021-05-25 00:15:30|||||||||1
1621901740000|2021-05-25 00:15:40|6828.9|6826.1|6828.9|6826.1|6829.4|6826.6|6828.9|6826.1|4
1621901750000|2021-05-25 00:15:50|||||||||1
1621901760000|2021-05-25 00:16:00|6828.4|6825.6|6830.4|6827.6|6830.4|6827.6|6828.4|6825.6|15
1621901770000|2021-05-25 00:16:10|6830.9|6828.1|6831.9|6829.1|6832.4|6829.6|6830.9|6828.1|1
1621901780000|2021-05-25 00:16:20|6831.4|6828.6|6829.9|6827.1|6831.4|6828.6|6829.9|6827.1|2
1621901800000|2021-05-25 00:16:40|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|4
1621901820000|2021-05-25 00:17:00|6828.9|6826.1|6829.9|6827.1|6830|6827.2|6828.9|6826.1|0
1621901830000|2021-05-25 00:17:10|6828.9|6826.1|6830.9|6828.1|6830.9|6828.1|6828.9|6826.1|0
1621901840000|2021-05-25 00:17:20|6830.5|6826.5|6829.9|6827.1|6830.5|6827.1|6829.9|6826.5|0
1621901850000|2021-05-25 00:17:30|6829.4|6826.6|6829.9|6827.1|6829.9|6827.1|6829|6826.2|0
1621901860000|2021-05-25 00:17:40|6830.4|6827.6|6829.9|6827.1|6830.4|6827.6|6829.9|6827.1|0
1621901870000|2021-05-25 00:17:50|6830|6827.2|6830.9|6828.1|6830.9|6828.1|6830|6827.2|1
1621901880000|2021-05-25 00:18:00|6831|6828.2|6831.9|6829.1|6832.5|6829.1|6831|6828.2|0
1621901900000|2021-05-25 00:18:20|6830.9|6828.1|6831|6828.2|6831|6828.2|6830.9|6828.1|4
1621901910000|2021-05-25 00:18:30|6831.9|6829.1|6831.9|6829.1|6832|6829.1|6830.9|6828|0
1621901920000|2021-05-25 00:18:40|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|0
1621901950000|2021-05-25 00:19:10|6833|6830.2|6832.9|6830.1|6833|6830.2|6832.9|6830.1|0
1621901960000|2021-05-25 00:19:20|6832.4|6829.6|6831.4|6828.6|6832.4|6829.6|6831.4|6828.6|0
1621901970000|2021-05-25 00:19:30|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1621901980000|2021-05-25 00:19:40|6832|6829.2|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|0
1621902000000|2021-05-25 00:20:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621902010000|2021-05-25 00:20:10|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|0
1621902020000|2021-05-25 00:20:20|||||||||1
1621902030000|2021-05-25 00:20:30|6832.9|6830.1|6831.9|6829.1|6832.9|6830.1|6831.9|6829.1|1
1621902060000|2021-05-25 00:21:00|6831.4|6828.6|6831|6828.2|6831.4|6828.6|6831|6828.2|1
1621902070000|2021-05-25 00:21:10|6831.4|6828.6|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|9
1621902100000|2021-05-25 00:21:40|6831|6828.2|6832.4|6829.6|6832.4|6829.6|6831|6828.2|1
1621902110000|2021-05-25 00:21:50|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1621902120000|2021-05-25 00:22:00|6831|6828.2|6832.4|6829.6|6832.4|6829.6|6831|6828.2|1
1621902130000|2021-05-25 00:22:10|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|0
1621902160000|2021-05-25 00:22:40|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|1
1621902170000|2021-05-25 00:22:50|||||||||3
1621902180000|2021-05-25 00:23:00|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1621902190000|2021-05-25 00:23:10|6832.4|6829.6|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|0
1621902220000|2021-05-25 00:23:40|6831.4|6828.6|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|0
1621902250000|2021-05-25 00:24:10|6831|6828.2|6830.9|6828.1|6831|6828.2|6830.9|6828.1|0
1621902260000|2021-05-25 00:24:20|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|0
1621902270000|2021-05-25 00:24:30|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1621902280000|2021-05-25 00:24:40|6830.4|6827.6|6829.9|6827.1|6830.4|6827.6|6829.9|6827.1|2
1621902350000|2021-05-25 00:25:50|6829.4|6826.6|6828.9|6826.1|6829.4|6826.6|6828.9|6826.1|1
1621902360000|2021-05-25 00:26:00|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|0
1621902370000|2021-05-25 00:26:10|6828|6825.2|6827.9|6825.1|6828|6825.2|6827.9|6825.1|0
1621902380000|2021-05-25 00:26:20|6828|6825.2|6828.4|6825.6|6828.4|6825.6|6828|6825.2|0
1621902390000|2021-05-25 00:26:30|6827.9|6825.1|6827.9|6825.1|6828|6825.2|6827.9|6825.1|0
1621902400000|2021-05-25 00:26:40|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1621902410000|2021-05-25 00:26:50|6827.9|6825.1|6828.4|6825.6|6829|6825.6|6827.9|6825|0
1621902420000|2021-05-25 00:27:00|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|0
1621902430000|2021-05-25 00:27:10|6829.4|6826.6|6828.9|6826.1|6829.5|6826.6|6828.4|6825.5|5
1621902440000|2021-05-25 00:27:20|||||||||2
1621902470000|2021-05-25 00:27:50|6828.4|6825.6|6827.9|6825.1|6828.4|6825.6|6827.9|6825.1|0
1621902480000|2021-05-25 00:28:00|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|0
1621902490000|2021-05-25 00:28:10|6827.5|6824.7|6828.4|6825.6|6828.9|6826.1|6827.5|6824.7|6
1621902500000|2021-05-25 00:28:20|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|0
1621902520000|2021-05-25 00:28:40|6829|6826.2|6829.9|6827.1|6829.9|6827.1|6829|6826.2|0
1621902540000|2021-05-25 00:29:00|6830.4|6827.6|6832|6829.2|6832|6829.2|6830.4|6827.6|96
1621902560000|2021-05-25 00:29:20|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6832.5|6829.7|0
1621902570000|2021-05-25 00:29:30|6832.4|6829.6|6832|6829.2|6832.4|6829.6|6832|6829.2|0
1621902590000|2021-05-25 00:29:50|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|0
1621902600000|2021-05-25 00:30:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621902610000|2021-05-25 00:30:10|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1621902620000|2021-05-25 00:30:20|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|129
1621902630000|2021-05-25 00:30:30|6835|6832.2|6835|6832.2|6835.5|6832.7|6835|6832.2|9
1621902640000|2021-05-25 00:30:40|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|0
1621902650000|2021-05-25 00:30:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|2
1621902660000|2021-05-25 00:31:00|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|0
1621902670000|2021-05-25 00:31:10|6835|6832.2|6835.5|6832.7|6835.5|6832.7|6835|6832.2|0
1621902690000|2021-05-25 00:31:30|6835.4|6832.6|6835.5|6832.7|6835.5|6832.7|6835|6832.2|0
1621902700000|2021-05-25 00:31:40|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621902720000|2021-05-25 00:32:00|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|0
1621902730000|2021-05-25 00:32:10|6835|6832.2|6835.5|6832.7|6835.5|6832.7|6835|6832.2|0
1621902740000|2021-05-25 00:32:20|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621902750000|2021-05-25 00:32:30|6835.5|6832.7|6834|6831.2|6835.5|6832.7|6834|6831.2|0
1621902790000|2021-05-25 00:33:10|6833.6|6829.6|6833.5|6830.7|6833.6|6830.7|6833|6829.6|0
1621902820000|2021-05-25 00:33:40|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|0
1621902840000|2021-05-25 00:34:00|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1621902850000|2021-05-25 00:34:10|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|2
1621902860000|2021-05-25 00:34:20|6833|6830.2|6834|6831.2|6834|6831.2|6833|6830.2|0
1621902900000|2021-05-25 00:35:00|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6834|6831.2|0
1621902910000|2021-05-25 00:35:10|6834.5|6831.7|6834.6|6830.6|6834.6|6831.7|6834.5|6830.6|0
1621902920000|2021-05-25 00:35:20|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|0
1621902940000|2021-05-25 00:35:40|6834.4|6831.6|6833.4|6830.6|6834.4|6831.6|6833.4|6830.6|1
1621902950000|2021-05-25 00:35:50|6833.6|6829.6|6833|6830.2|6833.6|6830.2|6833|6829.6|0
1621902960000|2021-05-25 00:36:00|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1621902970000|2021-05-25 00:36:10|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|0
1621902980000|2021-05-25 00:36:20|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621903000000|2021-05-25 00:36:40|6834.6|6830.6|6834|6831.2|6834.6|6831.2|6834|6830.6|0
1621903020000|2021-05-25 00:37:00|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621903030000|2021-05-25 00:37:10|6834.5|6831.7|6833.5|6830.7|6834.5|6831.7|6833|6830.2|0
1621903040000|2021-05-25 00:37:20|6834.6|6830.6|6834|6831.2|6834.6|6831.2|6834|6830.6|0
1621903050000|2021-05-25 00:37:30|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621903080000|2021-05-25 00:38:00|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621903090000|2021-05-25 00:38:10|6835.5|6832.7|6836|6833.2|6836|6833.2|6835|6832.2|0
1621903100000|2021-05-25 00:38:20|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|0
1621903130000|2021-05-25 00:38:50|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|2
1621903140000|2021-05-25 00:39:00|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|0
1621903150000|2021-05-25 00:39:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1621903170000|2021-05-25 00:39:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621903180000|2021-05-25 00:39:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1621903230000|2021-05-25 00:40:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621903240000|2021-05-25 00:40:40|6838.5|6835.7|6840|6837.2|6841.5|6837.7|6838.5|6835.7|2
1621903250000|2021-05-25 00:40:50|6840.5|6837.7|6840|6837.2|6841|6838.2|6840|6837.2|1
1621903260000|2021-05-25 00:41:00|||||||||1
1621903270000|2021-05-25 00:41:10|6839.9|6837.1|6839.5|6836.7|6839.9|6837.1|6839.5|6836.7|0
1621903290000|2021-05-25 00:41:30|6841|6838.2|6840|6837.2|6841|6838.2|6840|6837.2|0
1621903300000|2021-05-25 00:41:40|6839.9|6837.1|6842|6839.2|6842|6839.2|6839.5|6836.7|35
1621903310000|2021-05-25 00:41:50|6842.1|6839.3|6843|6840.2|6843.6|6840.2|6842.1|6839.3|47
1621903320000|2021-05-25 00:42:00|6843.6|6839.6|6844|6841.2|6844.5|6841.7|6843|6839.6|0
1621903330000|2021-05-25 00:42:10|6843.5|6840.7|6843|6840.2|6843.6|6840.7|6843|6839.6|5
1621903340000|2021-05-25 00:42:20|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1621903390000|2021-05-25 00:43:10|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|0
1621903420000|2021-05-25 00:43:40|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|1
1621903440000|2021-05-25 00:44:00|6841.6|6838.8|6840.5|6837.7|6841.6|6838.8|6840|6837.2|4
1621903460000|2021-05-25 00:44:20|6841.5|6838.7|6842|6839.2|6842|6839.2|6841.5|6838.7|2
1621903470000|2021-05-25 00:44:30|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|0
1621903480000|2021-05-25 00:44:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1621903490000|2021-05-25 00:44:50|6841.6|6838.8|6842|6839.2|6842|6839.2|6841.6|6838.8|0
1621903500000|2021-05-25 00:45:00|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|1
1621903510000|2021-05-25 00:45:10|6841.6|6838.8|6842.5|6839.7|6842.5|6839.7|6841.6|6838.8|0
1621903520000|2021-05-25 00:45:20|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.5|6839.1|3
1621903530000|2021-05-25 00:45:30|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1621903540000|2021-05-25 00:45:40|6843.6|6839.6|6843.5|6840.7|6843.6|6840.7|6843|6839.6|0
1621903560000|2021-05-25 00:46:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621903570000|2021-05-25 00:46:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1621903580000|2021-05-25 00:46:20|6842.4|6839.6|6841.5|6838.7|6842.4|6839.6|6841.5|6838.7|0
1621903590000|2021-05-25 00:46:30|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|0
1621903600000|2021-05-25 00:46:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1621903620000|2021-05-25 00:47:00|6844.1|6834.1|6837.5|6834.7|6844.1|6835.2|6837.5|6834.1|14
1621903630000|2021-05-25 00:47:10|6836.5|6833.7|6836.5|6833.7|6837.6|6834.7|6836.5|6833.1|8
1621903640000|2021-05-25 00:47:20|6836|6833.2|6837|6834.2|6837|6834.2|6836|6833.2|20
1621903650000|2021-05-25 00:47:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1621903660000|2021-05-25 00:47:40|6838|6835.2|6839|6836.2|6839|6836.2|6838|6835.2|0
1621903670000|2021-05-25 00:47:50|6839.1|6835.1|6837.5|6834.7|6839.1|6835.1|6837.5|6834.7|0
1621903690000|2021-05-25 00:48:10|6837.4|6834.6|6837|6834.2|6837.4|6834.6|6836.5|6833.7|0
1621903700000|2021-05-25 00:48:20|6838.1|6834.1|6837.5|6834.7|6838.1|6834.7|6837.5|6834.1|0
1621903710000|2021-05-25 00:48:30|6837|6834.2|6837.6|6833.6|6837.6|6834.2|6837|6833.6|0
1621903720000|2021-05-25 00:48:40|6837|6834.2|6836.6|6832.6|6838.1|6834.2|6835.5|6832.1|0
1621903730000|2021-05-25 00:48:50|6836.4|6833.6|6836|6833.2|6836.4|6833.6|6836|6833.2|0
1621903740000|2021-05-25 00:49:00|6836.6|6832.6|6835.5|6832.7|6836.6|6833.2|6835.5|6832.6|0
1621903750000|2021-05-25 00:49:10|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621903770000|2021-05-25 00:49:30|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|0
1621903780000|2021-05-25 00:49:40|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|0
1621903790000|2021-05-25 00:49:50|6837.1|6833.1|6837|6834.2|6837.1|6834.2|6836.5|6833.1|0
1621903800000|2021-05-25 00:50:00|||||||||1
1621903830000|2021-05-25 00:50:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621903840000|2021-05-25 00:50:40|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|0
1621903860000|2021-05-25 00:51:00|6836|6833.2|6836.1|6832.1|6836.1|6833.2|6835.5|6832.1|0
1621903870000|2021-05-25 00:51:10|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621903880000|2021-05-25 00:51:20|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|0
1621903890000|2021-05-25 00:51:30|6837.1|6833.1|6837|6834.2|6837.1|6834.2|6837|6833.1|0
1621903910000|2021-05-25 00:51:50|6836.9|6834.1|6836.5|6833.7|6837.1|6834.1|6836|6833.1|0
1621903920000|2021-05-25 00:52:00|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621903950000|2021-05-25 00:52:30|6836.4|6833.6|6836.5|6833.7|6836.5|6833.7|6836.4|6833.6|1
1621903960000|2021-05-25 00:52:40|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621903970000|2021-05-25 00:52:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621903990000|2021-05-25 00:53:10|6838.5|6835.7|6839|6836.2|6839|6836.2|6838.5|6835.7|0
1621904010000|2021-05-25 00:53:30|6838.4|6835.6|6837.5|6834.7|6838.4|6835.6|6837|6834.2|0
1621904020000|2021-05-25 00:53:40|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|0
1621904040000|2021-05-25 00:54:00|6836|6833.2|6836.5|6833.7|6837|6834.2|6836|6833.2|0
1621904090000|2021-05-25 00:54:50|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6836|6833.2|1
1621904100000|2021-05-25 00:55:00|6836.4|6833.6|6835.5|6832.7|6836.4|6833.6|6835.5|6832.7|0
1621904110000|2021-05-25 00:55:10|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621904130000|2021-05-25 00:55:30|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|0
1621904140000|2021-05-25 00:55:40|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6836|6833.2|0
1621904150000|2021-05-25 00:55:50|6838|6835.2|6837|6834.2|6838|6835.2|6837|6834.2|0
1621904160000|2021-05-25 00:56:00|6837.5|6834.7|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|2
1621904190000|2021-05-25 00:56:30|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621904200000|2021-05-25 00:56:40|6836.5|6833.7|6835.5|6832.7|6836.9|6834.1|6835.5|6832.7|1
1621904220000|2021-05-25 00:57:00|6835|6832.2|6837.5|6834.7|6837.5|6834.7|6835|6832.1|0
1621904230000|2021-05-25 00:57:10|6837.4|6834.6|6836|6833.2|6837.4|6834.6|6836|6833.2|0
1621904250000|2021-05-25 00:57:30|||||||||1
1621904260000|2021-05-25 00:57:40|6836.9|6834.1|6836|6833.2|6836.9|6834.1|6836|6833.2|0
1621904280000|2021-05-25 00:58:00|6837.1|6833.1|6836.5|6833.7|6837.1|6833.7|6836.5|6833.1|0
1621904290000|2021-05-25 00:58:10|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621904320000|2021-05-25 00:58:40|6837.1|6833.1|6837|6834.2|6837.1|6834.2|6836.5|6833.1|0
1621904340000|2021-05-25 00:59:00|6836.9|6834.1|6836.5|6833.7|6836.9|6834.1|6835.5|6832.7|0
1621904350000|2021-05-25 00:59:10|6837|6834.2|6836.4|6833.6|6837|6834.2|6836.4|6833.6|0
1621904370000|2021-05-25 00:59:30|6836|6833.2|6834|6831.2|6836|6833.2|6834|6831.2|0
1621904390000|2021-05-25 00:59:50|6835.1|6831.1|6834.5|6831.7|6835.5|6832.2|6834|6831.1|0
1621904400000|2021-05-25 01:00:00|6834|6831.2|6834|6831.2|6835.5|6832.7|6834|6830.6|7
1621904410000|2021-05-25 01:00:10|6833.5|6830.7|6834|6831.2|6834|6831.2|6833.5|6830.7|5
1621904420000|2021-05-25 01:00:20|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|2
1621904430000|2021-05-25 01:00:30|6832.5|6829.7|6831|6828.2|6832.5|6829.7|6830|6827.2|8
1621904440000|2021-05-25 01:00:40|6832|6829.2|6833.5|6830.7|6833.5|6830.7|6832|6829.2|5
1621904450000|2021-05-25 01:00:50|6834|6831.2|6836.5|6833.7|6836.5|6833.7|6834|6831.2|14
1621904460000|2021-05-25 01:01:00|6837|6834.2|6837|6834.2|6839.1|6835.7|6837|6834.2|8
1621904470000|2021-05-25 01:01:10|6836.5|6833.7|6838.5|6835.7|6839.5|6836.7|6836|6833.2|14
1621904480000|2021-05-25 01:01:20|6839|6836.2|6836.5|6833.7|6839|6836.2|6836.5|6833.7|7
1621904490000|2021-05-25 01:01:30|6836|6833.2|6838|6835.2|6838|6835.2|6835.5|6832.7|11
1621904500000|2021-05-25 01:01:40|6837.5|6834.7|6839.4|6836.6|6839.6|6836.8|6837.5|6834.7|12
1621904510000|2021-05-25 01:01:50|6839.1|6835.1|6841.5|6838.7|6842.6|6839.7|6839.1|6835.1|7
1621904520000|2021-05-25 01:02:00|6841|6838.2|6844|6841.2|6845|6842.2|6841|6838.1|12
1621904530000|2021-05-25 01:02:10|6844.5|6841.7|6845|6842.2|6845|6842.2|6844.5|6841.7|3
1621904540000|2021-05-25 01:02:20|||||||||2
1621904550000|2021-05-25 01:02:30|6845.1|6842.3|6846.5|6843.7|6846.5|6843.7|6845.1|6842.3|3
1621904560000|2021-05-25 01:02:40|6846|6843.2|6844.5|6841.7|6846|6843.2|6844.5|6841.7|2
1621904570000|2021-05-25 01:02:50|6845.9|6843.1|6846.5|6843.7|6847|6844.2|6845|6842.1|5
1621904580000|2021-05-25 01:03:00|6847|6844.2|6852.5|6849.7|6852.5|6849.7|6847|6844.2|13
1621904590000|2021-05-25 01:03:10|6852.4|6849.6|6850.5|6847.7|6852.4|6849.6|6850|6847.2|0
1621904600000|2021-05-25 01:03:20|6850|6847.2|6851.1|6848.3|6851.1|6848.3|6849.5|6846.7|3
1621904610000|2021-05-25 01:03:30|6851.5|6848.7|6853|6850.2|6853|6850.2|6851.5|6848.7|8
1621904620000|2021-05-25 01:03:40|6852.5|6849.7|6853.5|6850.7|6854|6851.2|6852|6849.2|9
1621904630000|2021-05-25 01:03:50|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|4
1621904640000|2021-05-25 01:04:00|6851|6848.2|6849|6846.2|6851|6848.2|6849|6846.2|16
1621904650000|2021-05-25 01:04:10|6848|6845.2|6850.5|6847.7|6850.5|6847.7|6848|6845.2|6
1621904660000|2021-05-25 01:04:20|6850|6847.2|6849.5|6846.7|6850.5|6847.7|6849.5|6846.7|7
1621904670000|2021-05-25 01:04:30|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|2
1621904680000|2021-05-25 01:04:40|6849.5|6846.7|6851|6848.2|6851|6848.2|6849|6846.2|23
1621904690000|2021-05-25 01:04:50|6851.5|6848.7|6851|6848.2|6851.5|6848.7|6851|6848.2|4
1621904700000|2021-05-25 01:05:00|6851.1|6848.3|6854|6851.2|6854|6851.2|6851.1|6848.3|4
1621904710000|2021-05-25 01:05:10|6854.1|6851.3|6857|6854.2|6857|6854.2|6854.1|6851.3|7
1621904720000|2021-05-25 01:05:20|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6856.5|6853.7|8
1621904730000|2021-05-25 01:05:30|6856|6853.2|6857.5|6854.7|6857.5|6854.7|6856|6853.2|20
1621904740000|2021-05-25 01:05:40|6857|6854.2|6856.5|6853.7|6858|6855.2|6856.5|6853.7|5
1621904750000|2021-05-25 01:05:50|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|14
1621904760000|2021-05-25 01:06:00|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|9
1621904770000|2021-05-25 01:06:10|6856.5|6853.7|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|3
1621904780000|2021-05-25 01:06:20|6854.5|6851.7|6853.5|6850.7|6854.6|6851.8|6853|6850.2|3
1621904790000|2021-05-25 01:06:30|6853.1|6850.3|6853|6850.2|6853.1|6850.3|6852.5|6849.7|2
1621904800000|2021-05-25 01:06:40|6853.1|6850.3|6854|6851.2|6854|6851.2|6853.1|6850.3|1
1621904810000|2021-05-25 01:06:50|6853.9|6851.1|6852.5|6849.7|6853.9|6851.1|6852|6849.2|5
1621904820000|2021-05-25 01:07:00|6852|6849.2|6850.5|6847.7|6852|6849.2|6849|6846.1|20
1621904830000|2021-05-25 01:07:10|6850.4|6847.6|6850|6847.2|6850.4|6847.6|6849.1|6846.3|9
1621904840000|2021-05-25 01:07:20|6849|6846.2|6849|6846.2|6850|6847.2|6849|6846.2|0
1621904850000|2021-05-25 01:07:30|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|0
1621904860000|2021-05-25 01:07:40|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849|6846.2|4
1621904870000|2021-05-25 01:07:50|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|2
1621904890000|2021-05-25 01:08:10|6850|6847.2|6851.6|6848.8|6851.6|6848.8|6850|6847.2|4
1621904900000|2021-05-25 01:08:20|6852.1|6849.3|6853|6850.2|6853|6850.2|6852.1|6849.3|0
1621904940000|2021-05-25 01:09:00|6852.5|6849.7|6850|6847.2|6852.5|6849.7|6850|6846.6|3
1621904950000|2021-05-25 01:09:10|6850.1|6847.3|6850.5|6847.7|6850.5|6847.7|6850|6847.2|2
1621904960000|2021-05-25 01:09:20|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1621904970000|2021-05-25 01:09:30|6849|6846.2|6848.5|6845.7|6850|6847.2|6848.5|6845.7|5
1621904980000|2021-05-25 01:09:40|6849|6846.2|6849|6846.2|6850|6847.2|6849|6846.2|0
1621904990000|2021-05-25 01:09:50|||||||||2
1621905000000|2021-05-25 01:10:00|||||||||1
1621905010000|2021-05-25 01:10:10|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847|6844.2|7
1621905020000|2021-05-25 01:10:20|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847.1|6844.3|0
1621905040000|2021-05-25 01:10:40|6849|6846.2|6848|6845.2|6849|6846.2|6848|6845.2|7
1621905050000|2021-05-25 01:10:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|12
1621905060000|2021-05-25 01:11:00|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848|6845.2|0
1621905070000|2021-05-25 01:11:10|6849|6846.2|6850|6847.2|6850|6847.2|6849|6846.2|31
1621905080000|2021-05-25 01:11:20|6849.1|6846.3|6850|6847.2|6850|6847.2|6849|6846.2|10
1621905090000|2021-05-25 01:11:30|6849.5|6846.7|6852|6849.2|6852|6849.2|6849.5|6846.7|7
1621905110000|2021-05-25 01:11:50|6853.1|6849.1|6854|6851.2|6854|6851.2|6852|6849.1|0
1621905120000|2021-05-25 01:12:00|6855|6852.2|6855|6852.2|6855.6|6852.2|6854|6851.2|4
1621905130000|2021-05-25 01:12:10|6855.1|6852.3|6856|6853.2|6856|6853.2|6855.1|6852.3|24
1621905140000|2021-05-25 01:12:20|6855.5|6852.7|6855.5|6852.7|6856|6853.2|6855.5|6852.7|5
1621905150000|2021-05-25 01:12:30|6856|6853.2|6856|6853.2|6856.6|6853.8|6856|6853.2|1
1621905160000|2021-05-25 01:12:40|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|3
1621905180000|2021-05-25 01:13:00|6856.5|6853.7|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|1
1621905190000|2021-05-25 01:13:10|6857|6854.2|6859.6|6856.8|6860.6|6857.8|6856.6|6853.8|129
1621905200000|2021-05-25 01:13:20|6859.1|6856.3|6860|6857.2|6860|6857.2|6858.5|6855.7|4
1621905210000|2021-05-25 01:13:30|6860.1|6857.3|6861.1|6858.3|6861.1|6858.3|6860.1|6857.3|12
1621905220000|2021-05-25 01:13:40|6860.6|6857.8|6862|6859.2|6862|6859.2|6860.6|6857.8|19
1621905230000|2021-05-25 01:13:50|6862.1|6859.3|6861.6|6858.8|6862.5|6859.7|6861.1|6858.3|0
1621905250000|2021-05-25 01:14:10|6861.5|6858.7|6863|6860.2|6863.4|6860.6|6861.5|6858.7|130
1621905260000|2021-05-25 01:14:20|6862.9|6860.1|6862.5|6859.7|6863|6860.2|6862|6859.2|11
1621905270000|2021-05-25 01:14:30|6862.1|6859.3|6864.6|6861.8|6864.6|6861.8|6862.1|6859.3|12
1621905280000|2021-05-25 01:14:40|6864.5|6861.7|6866|6863.2|6866|6863.2|6864|6861.2|6
1621905290000|2021-05-25 01:14:50|6865.9|6863.1|6865.4|6862.6|6866|6863.2|6865.4|6862.6|4
1621905300000|2021-05-25 01:15:00|6865|6862.2|6862.9|6860.1|6865.5|6862.7|6862.9|6860.1|1
1621905310000|2021-05-25 01:15:10|6863|6860.2|6863.4|6860.6|6863.9|6861.1|6862.5|6859.7|7
1621905330000|2021-05-25 01:15:30|6862.9|6860.1|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|1
1621905340000|2021-05-25 01:15:40|6862|6859.2|6861.4|6858.6|6862|6859.2|6861|6858.2|1
1621905350000|2021-05-25 01:15:50|6861.9|6859.1|6863|6860.2|6863|6860.2|6861.9|6859.1|23
1621905360000|2021-05-25 01:16:00|6862.9|6860.1|6862.9|6860.1|6863.5|6860.7|6860.5|6857.7|8
1621905370000|2021-05-25 01:16:10|6862.5|6859.7|6862|6859.2|6863|6860.2|6862|6859.2|0
1621905380000|2021-05-25 01:16:20|6862.1|6859.3|6861.9|6859.1|6862.6|6859.7|6861.9|6858.6|10
1621905390000|2021-05-25 01:16:30|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|0
1621905400000|2021-05-25 01:16:40|6862|6859.2|6860.1|6857.3|6862|6859.2|6860|6857.2|6
1621905410000|2021-05-25 01:16:50|6860|6857.2|6859.5|6856.7|6860|6857.2|6859.5|6856.7|5
1621905420000|2021-05-25 01:17:00|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621905430000|2021-05-25 01:17:10|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|0
1621905440000|2021-05-25 01:17:20|6859.7|6855.7|6859.1|6856.3|6859.7|6856.3|6859.1|6855.7|0
1621905450000|2021-05-25 01:17:30|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|0
1621905460000|2021-05-25 01:17:40|6859|6856.2|6858.5|6855.7|6859|6856.2|6858.5|6855.7|2
1621905470000|2021-05-25 01:17:50|6858.6|6855.8|6859|6856.2|6859.5|6856.7|6858.6|6855.8|0
1621905480000|2021-05-25 01:18:00|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1621905490000|2021-05-25 01:18:10|6858.4|6855.6|6858|6855.2|6858.4|6855.6|6858|6855.2|0
1621905520000|2021-05-25 01:18:40|6857.9|6855.1|6856|6853.2|6857.9|6855.1|6856|6853.2|0
1621905530000|2021-05-25 01:18:50|6854.9|6852.1|6855|6852.2|6855|6852.2|6854.5|6851.7|1
1621905540000|2021-05-25 01:19:00|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621905550000|2021-05-25 01:19:10|6855|6852.2|6855.5|6852.7|6855.6|6852.8|6855|6852.2|0
1621905560000|2021-05-25 01:19:20|6854.6|6851.8|6855.6|6852.8|6855.6|6852.8|6854.6|6851.8|0
1621905570000|2021-05-25 01:19:30|6856.5|6853.7|6854.9|6852.1|6856.5|6853.7|6854.9|6852.1|0
1621905580000|2021-05-25 01:19:40|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1621905590000|2021-05-25 01:19:50|6854.4|6851.6|6853|6850.2|6854.4|6851.6|6852.5|6849.7|1
1621905600000|2021-05-25 01:20:00|6853.9|6851.1|6852|6849.2|6853.9|6851.1|6852|6849.2|0
1621905610000|2021-05-25 01:20:10|6853|6850.2|6853.5|6850.7|6853.6|6850.8|6853|6850.2|0
1621905620000|2021-05-25 01:20:20|6853.6|6850.8|6854.5|6851.7|6855|6852.2|6853.6|6850.8|0
1621905630000|2021-05-25 01:20:30|6854.1|6851.3|6853.5|6850.7|6854.1|6851.3|6853|6850.2|2
1621905640000|2021-05-25 01:20:40|6853|6850.2|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|1
1621905650000|2021-05-25 01:20:50|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1621905660000|2021-05-25 01:21:00|6851.5|6848.7|6850|6847.2|6851.5|6848.7|6850|6847.2|0
1621905670000|2021-05-25 01:21:10|6849|6846.2|6851.6|6848.8|6852|6849.2|6849|6846.2|3
1621905680000|2021-05-25 01:21:20|6851.1|6848.3|6852.5|6849.7|6852.6|6849.8|6851.1|6848.3|4
1621905690000|2021-05-25 01:21:30|6852.4|6849.6|6851.6|6848.8|6852.4|6849.6|6850.6|6847.8|5
1621905700000|2021-05-25 01:21:40|6852.5|6849.7|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|0
1621905710000|2021-05-25 01:21:50|6850.9|6848.1|6850.5|6847.7|6850.9|6848.1|6850|6847.2|0
1621905730000|2021-05-25 01:22:10|6851|6848.2|6848.5|6845.7|6851|6848.2|6848.5|6845.7|0
1621905740000|2021-05-25 01:22:20|||||||||1
1621905750000|2021-05-25 01:22:30|6848|6845.2|6848|6845.2|6848.5|6845.7|6848|6845.2|0
1621905760000|2021-05-25 01:22:40|6848.6|6845.8|6850.9|6848.1|6851|6848.2|6848.6|6845.8|5
1621905770000|2021-05-25 01:22:50|6850.5|6847.7|6850.5|6847.7|6851.5|6848.7|6850.5|6847.7|2
1621905780000|2021-05-25 01:23:00|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|4
1621905790000|2021-05-25 01:23:10|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6852|6849.2|0
1621905800000|2021-05-25 01:23:20|6851.9|6849.1|6852.5|6849.7|6852.5|6849.7|6851.9|6849.1|0
1621905810000|2021-05-25 01:23:30|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|0
1621905820000|2021-05-25 01:23:40|6852.5|6849.7|6854.5|6851.7|6854.5|6851.7|6852.5|6849.7|0
1621905830000|2021-05-25 01:23:50|6853.9|6851.1|6853.5|6850.7|6853.9|6851.1|6853.5|6850.7|0
1621905840000|2021-05-25 01:24:00|6853|6850.2|6852|6849.2|6854|6851.2|6851.5|6848.7|13
1621905860000|2021-05-25 01:24:20|6852.5|6849.7|6853.9|6851.1|6853.9|6851.1|6852.5|6849.7|3
1621905870000|2021-05-25 01:24:30|6854.5|6851.7|6855|6852.2|6855|6852.2|6853.9|6851.1|0
1621905880000|2021-05-25 01:24:40|6854.9|6852.1|6854|6851.2|6854.9|6852.1|6853.5|6850.7|1
1621905890000|2021-05-25 01:24:50|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1621905900000|2021-05-25 01:25:00|6854.6|6851.8|6852.5|6849.7|6856|6853.2|6852.5|6849.7|11
1621905910000|2021-05-25 01:25:10|6853.1|6849.1|6853|6850.2|6853.1|6850.2|6852.5|6849.1|7
1621905920000|2021-05-25 01:25:20|6852.5|6849.7|6853|6850.2|6853|6850.2|6852|6849.2|2
1621905930000|2021-05-25 01:25:30|6852.9|6850.1|6852|6849.2|6852.9|6850.1|6850.5|6847.7|29
1621905940000|2021-05-25 01:25:40|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|2
1621905950000|2021-05-25 01:25:50|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|1
1621905960000|2021-05-25 01:26:00|6852.9|6850.1|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1621905970000|2021-05-25 01:26:10|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|3
1621905980000|2021-05-25 01:26:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621905990000|2021-05-25 01:26:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854|6851.2|0
1621906000000|2021-05-25 01:26:40|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621906010000|2021-05-25 01:26:50|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621906020000|2021-05-25 01:27:00|6855|6852.2|6857.5|6854.7|6858|6855.2|6855|6852.2|214
1621906030000|2021-05-25 01:27:10|6857|6854.2|6857|6854.2|6857|6854.2|6856|6853.2|1
1621906040000|2021-05-25 01:27:20|6856.5|6853.7|6855|6852.2|6857|6854.2|6855|6852.2|2
1621906060000|2021-05-25 01:27:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621906070000|2021-05-25 01:27:50|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|1
1621906080000|2021-05-25 01:28:00|6853.6|6850.8|6854.5|6851.7|6855|6852.2|6853.6|6850.8|0
1621906090000|2021-05-25 01:28:10|6854|6851.2|6852.6|6849.8|6854.5|6851.7|6852|6849.2|1
1621906100000|2021-05-25 01:28:20|6853|6850.2|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1621906110000|2021-05-25 01:28:30|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1621906120000|2021-05-25 01:28:40|6852.5|6849.7|6852.5|6849.7|6853|6850.2|6852|6849.2|0
1621906130000|2021-05-25 01:28:50|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|0
1621906140000|2021-05-25 01:29:00|6851|6848.2|6850.1|6847.3|6851|6848.2|6849.6|6846.8|0
1621906150000|2021-05-25 01:29:10|6850.5|6847.7|6850.1|6847.3|6850.5|6847.7|6850|6847.2|0
1621906160000|2021-05-25 01:29:20|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|0
1621906170000|2021-05-25 01:29:30|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1621906180000|2021-05-25 01:29:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621906190000|2021-05-25 01:29:50|6849.5|6846.7|6850|6847.2|6850.5|6847.7|6849.5|6846.7|0
1621906200000|2021-05-25 01:30:00|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|1
1621906210000|2021-05-25 01:30:10|6851|6848.2|6851|6848.2|6851.5|6848.7|6850|6847.2|3
1621906220000|2021-05-25 01:30:20|6850.5|6847.7|6852.6|6848.6|6853.1|6850.2|6850.5|6847.7|2
1621906230000|2021-05-25 01:30:30|6851.5|6848.7|6852.1|6849.3|6852.6|6849.3|6851.5|6848.6|2
1621906240000|2021-05-25 01:30:40|6852.6|6848.6|6851.1|6848.3|6852.6|6849.2|6850.6|6847.8|0
1621906250000|2021-05-25 01:30:50|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621906260000|2021-05-25 01:31:00|6853.4|6850.6|6854.5|6851.7|6854.5|6851.7|6852|6849.2|17
1621906270000|2021-05-25 01:31:10|6854|6851.2|6853.5|6850.7|6854|6851.2|6853.5|6850.7|3
1621906280000|2021-05-25 01:31:20|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|25
1621906290000|2021-05-25 01:31:30|6852.6|6849.8|6853.5|6850.7|6854|6851.2|6852.6|6849.8|5
1621906300000|2021-05-25 01:31:40|6853|6850.2|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|7
1621906310000|2021-05-25 01:31:50|6852.6|6849.8|6852.6|6849.8|6853|6850.2|6852.1|6849.3|2
1621906320000|2021-05-25 01:32:00|6853.5|6850.7|6852.1|6849.3|6854.1|6851.3|6852|6849.2|1
1621906330000|2021-05-25 01:32:10|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621906340000|2021-05-25 01:32:20|6853|6850.2|6852.1|6849.3|6853|6850.2|6852|6849.2|1
1621906350000|2021-05-25 01:32:30|6853|6850.2|6853|6850.2|6853.1|6850.3|6852|6849.2|1
1621906360000|2021-05-25 01:32:40|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6849.2|0
1621906370000|2021-05-25 01:32:50|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852|6849.2|0
1621906380000|2021-05-25 01:33:00|6852|6849.2|6853.5|6850.7|6853.5|6850.7|6852|6849.2|1
1621906390000|2021-05-25 01:33:10|6854|6851.2|6855|6852.2|6855.5|6852.7|6854|6851.2|4
1621906400000|2021-05-25 01:33:20|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|1
1621906410000|2021-05-25 01:33:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|1
1621906420000|2021-05-25 01:33:40|6855.6|6852.8|6857|6854.2|6857|6854.2|6855.6|6852.8|0
1621906430000|2021-05-25 01:33:50|6856.5|6853.7|6855.1|6852.3|6856.5|6853.7|6854.6|6851.8|27
1621906440000|2021-05-25 01:34:00|6855.5|6852.7|6857.5|6854.7|6857.5|6854.7|6855.5|6852.7|1
1621906450000|2021-05-25 01:34:10|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|0
1621906460000|2021-05-25 01:34:20|6858.1|6855.3|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1621906470000|2021-05-25 01:34:30|6858.1|6855.3|6857.1|6854.3|6858.5|6855.7|6857|6854.2|2
1621906480000|2021-05-25 01:34:40|6857|6854.2|6858|6855.2|6858.1|6855.3|6857|6854.2|0
1621906490000|2021-05-25 01:34:50|6858.1|6855.3|6859|6856.2|6859|6856.2|6858.1|6855.3|0
1621906500000|2021-05-25 01:35:00|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|1
1621906530000|2021-05-25 01:35:30|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|0
1621906540000|2021-05-25 01:35:40|6857.1|6854.3|6856.1|6853.3|6857.1|6854.3|6856|6853.2|8
1621906550000|2021-05-25 01:35:50|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|1
1621906560000|2021-05-25 01:36:00|6857|6854.2|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|0
1621906570000|2021-05-25 01:36:10|6856|6853.2|6855.1|6852.3|6856|6853.2|6855|6852.2|0
1621906580000|2021-05-25 01:36:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621906590000|2021-05-25 01:36:30|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621906600000|2021-05-25 01:36:40|6856|6853.2|6856|6853.2|6856.5|6853.7|6856|6853.2|35
1621906610000|2021-05-25 01:36:50|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|2
1621906620000|2021-05-25 01:37:00|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|0
1621906630000|2021-05-25 01:37:10|6855.1|6852.3|6855.5|6852.7|6855.5|6852.7|6855|6852.2|1
1621906650000|2021-05-25 01:37:30|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|4
1621906670000|2021-05-25 01:37:50|6855.5|6852.7|6855.1|6852.3|6855.5|6852.7|6855|6852.2|23
1621906680000|2021-05-25 01:38:00|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|2
1621906690000|2021-05-25 01:38:10|6856|6853.2|6857.1|6854.3|6857.1|6854.3|6856|6853.2|0
1621906710000|2021-05-25 01:38:30|6857.5|6854.7|6858.5|6855.7|6858.5|6855.7|6857.5|6854.7|2
1621906720000|2021-05-25 01:38:40|6858.1|6855.3|6858.1|6855.3|6858.6|6855.8|6858|6855.2|2
1621906730000|2021-05-25 01:38:50|6858.5|6855.7|6858.1|6855.3|6858.5|6855.7|6858|6855.2|0
1621906740000|2021-05-25 01:39:00|6859|6856.2|6859.1|6856.3|6859.5|6856.7|6859|6856.2|1
1621906750000|2021-05-25 01:39:10|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|8
1621906760000|2021-05-25 01:39:20|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|3
1621906770000|2021-05-25 01:39:30|6861|6858.2|6859|6856.2|6861|6858.2|6859|6856.2|3
1621906780000|2021-05-25 01:39:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1621906790000|2021-05-25 01:39:50|6860|6857.2|6860|6857.2|6861|6858.2|6860|6857.2|3
1621906800000|2021-05-25 01:40:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|0
1621906810000|2021-05-25 01:40:10|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|0
1621906820000|2021-05-25 01:40:20|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6859.5|6856.7|0
1621906830000|2021-05-25 01:40:30|6860.5|6857.7|6861|6858.2|6861.1|6858.3|6860.5|6857.7|0
1621906840000|2021-05-25 01:40:40|6861.5|6858.7|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|0
1621906850000|2021-05-25 01:40:50|6860.6|6857.8|6861|6858.2|6861.1|6858.3|6860.6|6857.8|0
1621906860000|2021-05-25 01:41:00|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861|6858.2|0
1621906870000|2021-05-25 01:41:10|6861.6|6858.8|6862|6859.2|6862.1|6859.3|6861.6|6858.8|0
1621906880000|2021-05-25 01:41:20|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861|6858.2|1
1621906890000|2021-05-25 01:41:30|6861|6858.2|6860|6857.2|6861|6858.2|6860|6857.2|5
1621906900000|2021-05-25 01:41:40|6860.1|6857.3|6859|6856.2|6860.1|6857.3|6859|6856.2|2
1621906910000|2021-05-25 01:41:50|6859.1|6856.3|6860|6857.2|6860|6857.2|6859.1|6856.3|1
1621906920000|2021-05-25 01:42:00|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1621906930000|2021-05-25 01:42:10|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621906940000|2021-05-25 01:42:20|6859|6856.2|6859.6|6856.8|6860.5|6857.7|6859|6856.2|0
1621906950000|2021-05-25 01:42:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621906960000|2021-05-25 01:42:40|6860.6|6857.8|6860.1|6857.3|6861.1|6858.3|6860.1|6857.3|0
1621906980000|2021-05-25 01:43:00|6861.1|6858.3|6861|6858.2|6861.5|6858.7|6861|6858.2|0
1621906990000|2021-05-25 01:43:10|6860.5|6857.7|6861|6858.2|6861.1|6858.3|6860.5|6857.7|0
1621907000000|2021-05-25 01:43:20|6860.6|6857.8|6861|6858.2|6861.1|6858.3|6860.6|6857.8|0
1621907010000|2021-05-25 01:43:30|6861.1|6858.3|6861|6858.2|6861.1|6858.3|6861|6858.2|0
1621907020000|2021-05-25 01:43:40|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621907040000|2021-05-25 01:44:00|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|0
1621907050000|2021-05-25 01:44:10|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.1|6857.3|10
1621907060000|2021-05-25 01:44:20|6860|6857.2|6860|6857.2|6860.1|6857.3|6860|6857.2|0
1621907080000|2021-05-25 01:44:40|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6858|6855.2|10
1621907090000|2021-05-25 01:44:50|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|1
1621907100000|2021-05-25 01:45:00|6860|6857.2|6859.5|6856.7|6860|6857.2|6858.5|6855.7|21
1621907130000|2021-05-25 01:45:30|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|0
1621907150000|2021-05-25 01:45:50|6858.1|6855.3|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1621907160000|2021-05-25 01:46:00|6857.9|6855.1|6858.5|6855.7|6858.5|6855.7|6856.1|6853.3|9
1621907170000|2021-05-25 01:46:10|6858|6855.2|6857.5|6854.7|6858.5|6855.7|6857.5|6854.7|1
1621907180000|2021-05-25 01:46:20|6858|6855.2|6857.1|6854.3|6858|6855.2|6856.5|6853.7|2
1621907190000|2021-05-25 01:46:30|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|0
1621907200000|2021-05-25 01:46:40|6857.6|6854.8|6857.5|6854.7|6858.1|6855.3|6857.5|6854.7|0
1621907220000|2021-05-25 01:47:00|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|1
1621907230000|2021-05-25 01:47:10|6859|6856.2|6859|6856.2|6859.5|6856.7|6859|6856.2|5
1621907240000|2021-05-25 01:47:20|6859.1|6856.3|6859|6856.2|6860|6857.2|6859|6856.2|0
1621907250000|2021-05-25 01:47:30|6859.5|6856.7|6860.5|6857.7|6860.5|6857.7|6859.5|6856.7|0
1621907260000|2021-05-25 01:47:40|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1621907270000|2021-05-25 01:47:50|6860.5|6857.7|6861|6858.2|6861.5|6858.7|6860.5|6857.7|7
1621907280000|2021-05-25 01:48:00|6860.5|6857.7|6859.5|6856.7|6860.5|6857.7|6859.5|6856.7|9
1621907290000|2021-05-25 01:48:10|6860|6857.2|6858.1|6855.3|6860|6857.2|6858|6855.2|9
1621907300000|2021-05-25 01:48:20|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|4
1621907310000|2021-05-25 01:48:30|6858|6855.2|6859.5|6856.7|6859.5|6856.7|6858|6855.2|0
1621907320000|2021-05-25 01:48:40|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|3
1621907340000|2021-05-25 01:49:00|6860.5|6857.7|6860|6857.2|6861|6858.2|6860|6857.2|0
1621907350000|2021-05-25 01:49:10|6860.1|6857.3|6861|6858.2|6861|6858.2|6860|6857.2|0
1621907360000|2021-05-25 01:49:20|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|0
1621907370000|2021-05-25 01:49:30|6860.5|6857.7|6861.5|6858.7|6861.5|6858.7|6860.5|6857.7|0
1621907380000|2021-05-25 01:49:40|6861|6858.2|6862|6859.2|6862|6859.2|6861|6858.2|5
1621907390000|2021-05-25 01:49:50|6862.5|6859.7|6861.5|6858.7|6862.5|6859.7|6861.5|6858.7|2
1621907400000|2021-05-25 01:50:00|6862|6859.2|6862.5|6859.7|6862.5|6859.7|6862|6859.2|0
1621907410000|2021-05-25 01:50:10|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|4
1621907420000|2021-05-25 01:50:20|6864|6861.2|6863|6860.2|6864|6861.2|6863|6860.2|3
1621907430000|2021-05-25 01:50:30|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|5
1621907440000|2021-05-25 01:50:40|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|0
1621907450000|2021-05-25 01:50:50|6863.6|6860.8|6863.5|6860.7|6863.6|6860.8|6863.5|6860.7|2
1621907460000|2021-05-25 01:51:00|6863.6|6860.8|6863.5|6860.7|6863.6|6860.8|6863.5|6860.7|1
1621907470000|2021-05-25 01:51:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|1
1621907480000|2021-05-25 01:51:20|6863.5|6860.7|6863|6860.2|6863.5|6860.7|6863|6860.2|1
1621907500000|2021-05-25 01:51:40|6862.5|6859.7|6863|6860.2|6863|6860.2|6862.5|6859.7|1
1621907520000|2021-05-25 01:52:00|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|3
1621907540000|2021-05-25 01:52:20|6864.5|6861.7|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|2
1621907550000|2021-05-25 01:52:30|6863.6|6860.8|6863.5|6860.7|6863.6|6860.8|6863.5|6860.7|0
1621907560000|2021-05-25 01:52:40|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1621907580000|2021-05-25 01:53:00|||||||||2
1621907590000|2021-05-25 01:53:10|6863.5|6860.7|6862.5|6859.7|6863.5|6860.7|6862.5|6859.7|0
1621907600000|2021-05-25 01:53:20|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|1
1621907610000|2021-05-25 01:53:30|6861|6858.2|6861.1|6858.3|6861.1|6858.3|6861|6858.2|1
1621907620000|2021-05-25 01:53:40|6861|6858.2|6861.5|6858.7|6861.5|6858.7|6861|6858.2|0
1621907640000|2021-05-25 01:54:00|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621907650000|2021-05-25 01:54:10|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|0
1621907660000|2021-05-25 01:54:20|6860.5|6857.7|6859.5|6856.7|6860.5|6857.7|6859.5|6856.7|1
1621907670000|2021-05-25 01:54:30|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621907680000|2021-05-25 01:54:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1621907690000|2021-05-25 01:54:50|6859.4|6856.6|6858|6855.2|6859.4|6856.6|6857.5|6854.7|3
1621907700000|2021-05-25 01:55:00|6859|6856.2|6858.6|6855.8|6859|6856.2|6858|6855.2|1
1621907710000|2021-05-25 01:55:10|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|0
1621907720000|2021-05-25 01:55:20|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1621907730000|2021-05-25 01:55:30|6859.5|6856.7|6858.5|6855.7|6860|6857.2|6858.5|6855.7|0
1621907740000|2021-05-25 01:55:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621907750000|2021-05-25 01:55:50|6858.6|6855.8|6859|6856.2|6859|6856.2|6858.6|6855.8|1
1621907760000|2021-05-25 01:56:00|6859.1|6856.3|6860.5|6857.7|6860.5|6857.7|6859.1|6856.3|14
1621907770000|2021-05-25 01:56:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621907780000|2021-05-25 01:56:20|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860|6857.2|3
1621907790000|2021-05-25 01:56:30|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|1
1621907810000|2021-05-25 01:56:50|6860.5|6857.7|6861|6858.2|6861|6858.2|6860|6857.2|2
1621907820000|2021-05-25 01:57:00|6860.5|6857.7|6859|6856.2|6860.5|6857.7|6858.5|6855.7|1
1621907830000|2021-05-25 01:57:10|6858.5|6855.7|6857|6854.2|6858.5|6855.7|6857|6854.2|0
1621907840000|2021-05-25 01:57:20|||||||||2
1621907850000|2021-05-25 01:57:30|||||||||1
1621907860000|2021-05-25 01:57:40|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855|6852.2|2
1621907870000|2021-05-25 01:57:50|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|0
1621907890000|2021-05-25 01:58:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621907910000|2021-05-25 01:58:30|6856.4|6853.6|6856|6853.2|6856.5|6853.7|6856|6853.2|2
1621907930000|2021-05-25 01:58:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|2
1621907940000|2021-05-25 01:59:00|6857.1|6854.3|6858|6855.2|6858|6855.2|6857.1|6854.3|0
1621907950000|2021-05-25 01:59:10|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1621907970000|2021-05-25 01:59:30|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1621907980000|2021-05-25 01:59:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621907990000|2021-05-25 01:59:50|6857.5|6854.7|6857.5|6854.7|6858|6855.2|6857.5|6854.7|0
1621908000000|2021-05-25 02:00:00|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|2
1621908010000|2021-05-25 02:00:10|6858|6855.2|6857.5|6854.7|6858|6855.2|6857.5|6854.7|0
1621908020000|2021-05-25 02:00:20|6857.6|6854.8|6858|6855.2|6858|6855.2|6857.6|6854.8|4
1621908030000|2021-05-25 02:00:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621908040000|2021-05-25 02:00:40|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|0
1621908050000|2021-05-25 02:00:50|||||||||1
1621908060000|2021-05-25 02:01:00|||||||||17
1621908070000|2021-05-25 02:01:10|6859|6856.2|6858.5|6855.7|6859|6856.2|6858|6855.2|6
1621908080000|2021-05-25 02:01:20|6858|6855.2|6858.1|6855.3|6858.5|6855.7|6858|6855.2|2
1621908090000|2021-05-25 02:01:30|6858.5|6855.7|6858.1|6855.3|6859|6856.2|6858|6855.2|6
1621908100000|2021-05-25 02:01:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621908110000|2021-05-25 02:01:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|1
1621908120000|2021-05-25 02:02:00|6859|6856.2|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621908130000|2021-05-25 02:02:10|6859.5|6856.7|6860.5|6857.7|6860.5|6857.7|6859.5|6856.7|53
1621908140000|2021-05-25 02:02:20|6860|6857.2|6859.5|6856.7|6860|6857.2|6859.5|6856.7|2
1621908150000|2021-05-25 02:02:30|6859|6856.2|6859|6856.2|6860|6857.2|6859|6856.2|0
1621908160000|2021-05-25 02:02:40|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|0
1621908170000|2021-05-25 02:02:50|6860.1|6857.3|6861|6858.2|6861|6858.2|6860.1|6857.3|42
1621908180000|2021-05-25 02:03:00|6860.5|6857.7|6861.5|6858.7|6861.5|6858.7|6860.5|6857.7|1
1621908190000|2021-05-25 02:03:10|6861.6|6858.8|6862.1|6859.3|6862.1|6859.3|6861.6|6858.8|0
1621908200000|2021-05-25 02:03:20|6862|6859.2|6862.1|6859.3|6862.1|6859.3|6861.5|6858.7|0
1621908210000|2021-05-25 02:03:30|6862|6859.2|6862.1|6859.3|6862.1|6859.3|6862|6859.2|0
1621908220000|2021-05-25 02:03:40|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|2
1621908230000|2021-05-25 02:03:50|6861.5|6858.7|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|0
1621908240000|2021-05-25 02:04:00|6860|6857.2|6860.6|6857.8|6860.6|6857.8|6860|6857.2|2
1621908250000|2021-05-25 02:04:10|6861|6858.2|6862|6859.2|6862|6859.2|6861|6858.2|1
1621908260000|2021-05-25 02:04:20|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|4
1621908270000|2021-05-25 02:04:30|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|3
1621908280000|2021-05-25 02:04:40|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|2
1621908290000|2021-05-25 02:04:50|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621908310000|2021-05-25 02:05:10|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|0
1621908320000|2021-05-25 02:05:20|6860.6|6857.8|6861|6858.2|6861|6858.2|6860.6|6857.8|0
1621908330000|2021-05-25 02:05:30|6861.5|6858.7|6861.1|6858.3|6862|6859.2|6861|6858.2|0
1621908340000|2021-05-25 02:05:40|6861|6858.2|6859.5|6856.7|6861|6858.2|6859.5|6856.7|0
1621908360000|2021-05-25 02:06:00|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|0
1621908370000|2021-05-25 02:06:10|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|2
1621908400000|2021-05-25 02:06:40|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|1
1621908410000|2021-05-25 02:06:50|||||||||1
1621908420000|2021-05-25 02:07:00|6858.4|6855.6|6857|6854.2|6858.4|6855.6|6857|6854.2|3
1621908450000|2021-05-25 02:07:30|||||||||2
1621908480000|2021-05-25 02:08:00|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6855|6852.2|2
1621908490000|2021-05-25 02:08:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621908510000|2021-05-25 02:08:30|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|2
1621908540000|2021-05-25 02:09:00|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|1
1621908560000|2021-05-25 02:09:20|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1621908580000|2021-05-25 02:09:40|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|1
1621908600000|2021-05-25 02:10:00|6856.5|6853.7|6857|6854.2|6858|6855.2|6856.5|6853.7|3
1621908610000|2021-05-25 02:10:10|6857.1|6854.3|6857|6854.2|6858|6855.2|6857|6854.2|0
1621908620000|2021-05-25 02:10:20|||||||||1
1621908640000|2021-05-25 02:10:40|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|1
1621908650000|2021-05-25 02:10:50|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|1
1621908660000|2021-05-25 02:11:00|6858.1|6855.3|6859.5|6856.7|6859.5|6856.7|6858.1|6855.3|1
1621908670000|2021-05-25 02:11:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621908680000|2021-05-25 02:11:20|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|0
1621908690000|2021-05-25 02:11:30|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|0
1621908700000|2021-05-25 02:11:40|6861|6858.2|6860.9|6858.1|6861|6858.2|6860.9|6858.1|0
1621908720000|2021-05-25 02:12:00|6860|6857.2|6860|6857.2|6860|6857.2|6859.5|6856.7|1
1621908730000|2021-05-25 02:12:10|6860.5|6857.7|6859|6856.2|6860.5|6857.7|6859|6856.2|0
1621908740000|2021-05-25 02:12:20|6858.4|6855.6|6857|6854.2|6858.4|6855.6|6856.5|6853.7|375
1621908750000|2021-05-25 02:12:30|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621908760000|2021-05-25 02:12:40|||||||||1
1621908780000|2021-05-25 02:13:00|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1621908820000|2021-05-25 02:13:40|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|0
1621908830000|2021-05-25 02:13:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1621908840000|2021-05-25 02:14:00|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1621908850000|2021-05-25 02:14:10|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|2
1621908860000|2021-05-25 02:14:20|||||||||5
1621908890000|2021-05-25 02:14:50|6856.4|6853.6|6856|6853.2|6856.5|6853.7|6856|6853.2|3
1621908900000|2021-05-25 02:15:00|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|18
1621908930000|2021-05-25 02:15:30|6856|6853.2|6856.9|6854.1|6857|6854.2|6855.5|6852.7|61
1621908940000|2021-05-25 02:15:40|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|0
1621908950000|2021-05-25 02:15:50|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|25
1621908960000|2021-05-25 02:16:00|6857.5|6854.7|6857|6854.2|6857.9|6855.1|6857|6854.2|1
1621908970000|2021-05-25 02:16:10|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|2
1621909000000|2021-05-25 02:16:40|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|1
1621909010000|2021-05-25 02:16:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|1
1621909020000|2021-05-25 02:17:00|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|4
1621909030000|2021-05-25 02:17:10|||||||||2
1621909040000|2021-05-25 02:17:20|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|1
1621909060000|2021-05-25 02:17:40|||||||||1
1621909070000|2021-05-25 02:17:50|||||||||21
1621909080000|2021-05-25 02:18:00|||||||||3
1621909090000|2021-05-25 02:18:10|6856.4|6853.6|6856|6853.2|6856.5|6853.7|6856|6853.2|2
1621909100000|2021-05-25 02:18:20|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|5
1621909110000|2021-05-25 02:18:30|6856.5|6853.7|6856.6|6853.8|6856.6|6853.8|6856.5|6853.7|1
1621909120000|2021-05-25 02:18:40|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858|6855.2|2
1621909140000|2021-05-25 02:19:00|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621909150000|2021-05-25 02:19:10|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1621909160000|2021-05-25 02:19:20|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1621909170000|2021-05-25 02:19:30|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621909180000|2021-05-25 02:19:40|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1621909190000|2021-05-25 02:19:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|1
1621909200000|2021-05-25 02:20:00|6859|6856.2|6858.5|6855.7|6859|6856.2|6858.5|6855.7|1
1621909210000|2021-05-25 02:20:10|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|1
1621909220000|2021-05-25 02:20:20|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|1
1621909230000|2021-05-25 02:20:30|6859|6856.2|6857.5|6854.7|6859|6856.2|6857.5|6854.7|5
1621909240000|2021-05-25 02:20:40|6858|6855.2|6858|6855.2|6858|6855.2|6857.5|6854.7|0
1621909250000|2021-05-25 02:20:50|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|0
1621909260000|2021-05-25 02:21:00|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|2
1621909270000|2021-05-25 02:21:10|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|3
1621909290000|2021-05-25 02:21:30|||||||||3
1621909300000|2021-05-25 02:21:40|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|5
1621909320000|2021-05-25 02:22:00|||||||||1
1621909350000|2021-05-25 02:22:30|||||||||21
1621909360000|2021-05-25 02:22:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621909370000|2021-05-25 02:22:50|6856.1|6853.3|6859|6856.2|6859|6856.2|6856.1|6853.3|191
1621909380000|2021-05-25 02:23:00|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|2
1621909390000|2021-05-25 02:23:10|6857.5|6854.7|6858.1|6855.3|6858.5|6855.7|6857.5|6854.7|231
1621909410000|2021-05-25 02:23:30|6860.1|6857.3|6860.5|6857.7|6860.5|6857.7|6860|6857.2|10
1621909420000|2021-05-25 02:23:40|6860.1|6857.3|6859.5|6856.7|6860.1|6857.3|6859.5|6856.7|101
1621909430000|2021-05-25 02:23:50|6858.5|6855.7|6858.5|6855.7|6859|6856.2|6858.5|6855.7|2
1621909440000|2021-05-25 02:24:00|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|3
1621909450000|2021-05-25 02:24:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621909460000|2021-05-25 02:24:20|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|3
1621909470000|2021-05-25 02:24:30|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858|6855.2|0
1621909480000|2021-05-25 02:24:40|6858.6|6855.8|6862.1|6859.3|6862.1|6859.3|6858.5|6855.7|257
1621909490000|2021-05-25 02:24:50|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|290
1621909500000|2021-05-25 02:25:00|6861.1|6858.3|6861.1|6858.3|6862.6|6859.8|6861.1|6858.3|255
1621909510000|2021-05-25 02:25:10|6860.6|6857.8|6859.6|6856.8|6860.6|6857.8|6859.6|6856.8|3
1621909540000|2021-05-25 02:25:40|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621909550000|2021-05-25 02:25:50|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|5
1621909560000|2021-05-25 02:26:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621909570000|2021-05-25 02:26:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1621909580000|2021-05-25 02:26:20|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621909600000|2021-05-25 02:26:40|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|2
1621909620000|2021-05-25 02:27:00|6859.6|6856.8|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|3
1621909630000|2021-05-25 02:27:10|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621909640000|2021-05-25 02:27:20|||||||||1
1621909650000|2021-05-25 02:27:30|6859.5|6856.7|6860.6|6857.8|6860.6|6857.8|6859.5|6856.7|2
1621909660000|2021-05-25 02:27:40|6860|6857.2|6859.1|6856.3|6860|6857.2|6859.1|6856.3|1
1621909670000|2021-05-25 02:27:50|6859.5|6856.7|6859.6|6856.8|6859.6|6856.8|6859.5|6856.7|1
1621909690000|2021-05-25 02:28:10|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|4
1621909700000|2021-05-25 02:28:20|||||||||3
1621909730000|2021-05-25 02:28:50|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|1
1621909740000|2021-05-25 02:29:00|||||||||1
1621909750000|2021-05-25 02:29:10|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|1
1621909760000|2021-05-25 02:29:20|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|0
1621909790000|2021-05-25 02:29:50|||||||||2
1621909800000|2021-05-25 02:30:00|6862.5|6859.7|6860.6|6857.8|6862.5|6859.7|6860.6|6857.8|6
1621909810000|2021-05-25 02:30:10|6860.1|6857.3|6859.1|6856.3|6860.1|6857.3|6859.1|6856.3|5
1621909820000|2021-05-25 02:30:20|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1621909830000|2021-05-25 02:30:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621909840000|2021-05-25 02:30:40|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|7
1621909850000|2021-05-25 02:30:50|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|2
1621909870000|2021-05-25 02:31:10|6858|6855.2|6858.1|6855.3|6858.1|6855.3|6857.1|6854.3|12
1621909880000|2021-05-25 02:31:20|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1621909890000|2021-05-25 02:31:30|6857.1|6854.3|6857.6|6854.8|6858|6855.2|6857.1|6854.3|2
1621909900000|2021-05-25 02:31:40|6858.1|6855.3|6859.6|6856.8|6859.6|6856.8|6858.1|6855.3|1
1621909910000|2021-05-25 02:31:50|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|0
1621909920000|2021-05-25 02:32:00|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621909930000|2021-05-25 02:32:10|6859.6|6856.8|6858.6|6855.8|6859.6|6856.8|6858.1|6855.3|0
1621909950000|2021-05-25 02:32:30|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|1
1621909960000|2021-05-25 02:32:40|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621909970000|2021-05-25 02:32:50|||||||||25
1621909990000|2021-05-25 02:33:10|||||||||7
1621910000000|2021-05-25 02:33:20|||||||||3
1621910010000|2021-05-25 02:33:30|||||||||32
1621910020000|2021-05-25 02:33:40|||||||||15
1621910030000|2021-05-25 02:33:50|6857.6|6854.8|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|7
1621910040000|2021-05-25 02:34:00|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|1
1621910050000|2021-05-25 02:34:10|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|0
1621910060000|2021-05-25 02:34:20|6858.1|6855.3|6858.5|6855.7|6858.6|6855.8|6858.1|6855.3|1
1621910070000|2021-05-25 02:34:30|6857.6|6854.8|6859.1|6856.3|6859.1|6856.3|6857.6|6854.8|0
1621910080000|2021-05-25 02:34:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621910090000|2021-05-25 02:34:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621910100000|2021-05-25 02:35:00|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|4
1621910120000|2021-05-25 02:35:20|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|0
1621910130000|2021-05-25 02:35:30|6858|6855.2|6859.1|6856.3|6859.6|6856.8|6858|6855.2|6
1621910150000|2021-05-25 02:35:50|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|2
1621910190000|2021-05-25 02:36:30|6860|6857.2|6859.1|6856.3|6860|6857.2|6859.1|6856.3|0
1621910200000|2021-05-25 02:36:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1621910210000|2021-05-25 02:36:50|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|1
1621910220000|2021-05-25 02:37:00|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.1|6854.3|6
1621910230000|2021-05-25 02:37:10|6858.1|6855.3|6859.6|6856.8|6859.6|6856.8|6858.1|6855.3|0
1621910240000|2021-05-25 02:37:20|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621910250000|2021-05-25 02:37:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|4
1621910260000|2021-05-25 02:37:40|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.1|6857.3|0
1621910270000|2021-05-25 02:37:50|6861.1|6858.3|6861.6|6858.8|6861.6|6858.8|6861.1|6858.3|3
1621910280000|2021-05-25 02:38:00|6862.1|6859.3|6863.1|6860.3|6863.1|6860.3|6862.1|6859.3|4
1621910310000|2021-05-25 02:38:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|19
1621910320000|2021-05-25 02:38:40|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|1
1621910350000|2021-05-25 02:39:10|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.2|6857.4|2
1621910370000|2021-05-25 02:39:30|6860.1|6857.3|6861.1|6858.3|6861.1|6858.3|6860.1|6857.3|0
1621910380000|2021-05-25 02:39:40|6861.6|6858.8|6860.6|6857.8|6861.6|6858.8|6860.6|6857.8|1
1621910400000|2021-05-25 02:40:00|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.6|6857.8|1
1621910410000|2021-05-25 02:40:10|6861.1|6858.3|6859.6|6856.8|6861.1|6858.3|6859.6|6856.8|1
1621910420000|2021-05-25 02:40:20|6859.1|6856.3|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|0
1621910430000|2021-05-25 02:40:30|6859.1|6856.3|6860.6|6857.8|6860.6|6857.8|6859.1|6856.3|2
1621910440000|2021-05-25 02:40:40|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621910470000|2021-05-25 02:41:10|6861|6858.2|6860.6|6857.8|6861|6858.2|6860.6|6857.8|0
1621910480000|2021-05-25 02:41:20|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.6|6857.8|0
1621910490000|2021-05-25 02:41:30|6861.1|6858.3|6862.6|6859.8|6862.6|6859.8|6860.6|6857.8|6
1621910500000|2021-05-25 02:41:40|6863.1|6860.3|6861.1|6858.3|6863.1|6860.3|6861.1|6858.3|1
1621910510000|2021-05-25 02:41:50|6861.6|6858.8|6861.1|6858.3|6861.6|6858.8|6861.1|6858.3|1
1621910520000|2021-05-25 02:42:00|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.6|6857.8|0
1621910530000|2021-05-25 02:42:10|6861.6|6858.8|6862.6|6859.8|6863.1|6860.3|6861.6|6858.8|3
1621910540000|2021-05-25 02:42:20|6862.1|6859.3|6861.1|6858.3|6862.1|6859.3|6861.1|6858.3|0
1621910550000|2021-05-25 02:42:30|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|0
1621910570000|2021-05-25 02:42:50|6861.6|6858.8|6861.1|6858.3|6861.6|6858.8|6861.1|6858.3|0
1621910590000|2021-05-25 02:43:10|6861.2|6858.4|6861.6|6858.8|6862.1|6859.3|6861.1|6858.3|0
1621910600000|2021-05-25 02:43:20|6862.1|6859.3|6862.1|6859.3|6863.1|6860.3|6861.7|6858.9|1
1621910610000|2021-05-25 02:43:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1621910620000|2021-05-25 02:43:40|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621910640000|2021-05-25 02:44:00|6861.2|6858.4|6863.1|6860.3|6863.1|6860.3|6861.2|6858.4|1
1621910660000|2021-05-25 02:44:20|6862.1|6859.3|6863.1|6860.3|6863.1|6860.3|6862.1|6859.3|3
1621910680000|2021-05-25 02:44:40|6863.2|6860.4|6864.1|6861.3|6864.1|6861.3|6863.2|6860.4|0
1621910700000|2021-05-25 02:45:00|6865.1|6862.3|6866.1|6863.3|6866.1|6863.3|6865.1|6862.3|61
1621910710000|2021-05-25 02:45:10|6866.2|6863.4|6866.6|6863.8|6867.1|6864.3|6866.2|6863.4|19
1621910720000|2021-05-25 02:45:20|6867.1|6864.3|6866.6|6863.8|6867.1|6864.3|6866.6|6863.8|0
1621910730000|2021-05-25 02:45:30|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|3
1621910740000|2021-05-25 02:45:40|6865.6|6862.8|6865.1|6862.3|6865.6|6862.8|6865.1|6862.3|0
1621910760000|2021-05-25 02:46:00|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|1
1621910770000|2021-05-25 02:46:10|6864.6|6861.8|6865.6|6862.8|6865.6|6862.8|6864.6|6861.8|8
1621910780000|2021-05-25 02:46:20|6865.1|6862.3|6863.1|6860.3|6865.1|6862.3|6863.1|6860.3|1
1621910790000|2021-05-25 02:46:30|||||||||1
1621910820000|2021-05-25 02:47:00|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|0
1621910830000|2021-05-25 02:47:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|2
1621910850000|2021-05-25 02:47:30|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|1
1621910860000|2021-05-25 02:47:40|6862.6|6859.8|6863.1|6860.3|6863.1|6860.3|6862.6|6859.8|0
1621910870000|2021-05-25 02:47:50|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|1
1621910880000|2021-05-25 02:48:00|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1621910890000|2021-05-25 02:48:10|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|0
1621910910000|2021-05-25 02:48:30|||||||||1
1621910920000|2021-05-25 02:48:40|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|0
1621910930000|2021-05-25 02:48:50|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|1
1621910950000|2021-05-25 02:49:10|6862.6|6859.8|6862.1|6859.3|6862.6|6859.8|6862.1|6859.3|0
1621910960000|2021-05-25 02:49:20|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1621910990000|2021-05-25 02:49:50|6863|6860.2|6863.1|6860.3|6863.1|6860.3|6863|6860.2|1
1621911000000|2021-05-25 02:50:00|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|2
1621911010000|2021-05-25 02:50:10|6862.1|6859.3|6861.6|6858.8|6862.1|6859.3|6861.6|6858.8|2
1621911020000|2021-05-25 02:50:20|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|1
1621911030000|2021-05-25 02:50:30|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621911040000|2021-05-25 02:50:40|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|2
1621911050000|2021-05-25 02:50:50|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621911090000|2021-05-25 02:51:30|||||||||1
1621911100000|2021-05-25 02:51:40|6861.6|6858.8|6861.1|6858.3|6862.1|6859.3|6861.1|6858.3|2
1621911110000|2021-05-25 02:51:50|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1621911120000|2021-05-25 02:52:00|6861.5|6858.7|6861.1|6858.3|6861.5|6858.7|6861.1|6858.3|1
1621911130000|2021-05-25 02:52:10|||||||||1
1621911150000|2021-05-25 02:52:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|1
1621911160000|2021-05-25 02:52:40|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.6|6857.8|0
1621911170000|2021-05-25 02:52:50|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621911180000|2021-05-25 02:53:00|6860|6857.2|6859.1|6856.3|6860|6857.2|6859.1|6856.3|1
1621911190000|2021-05-25 02:53:10|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621911200000|2021-05-25 02:53:20|6858.6|6855.8|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|0
1621911210000|2021-05-25 02:53:30|6859.1|6856.3|6858.1|6855.3|6859.1|6856.3|6858.1|6855.3|0
1621911220000|2021-05-25 02:53:40|6859.1|6856.3|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|2
1621911230000|2021-05-25 02:53:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621911240000|2021-05-25 02:54:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|8
1621911250000|2021-05-25 02:54:10|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|1
1621911260000|2021-05-25 02:54:20|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621911270000|2021-05-25 02:54:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|3
1621911280000|2021-05-25 02:54:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621911290000|2021-05-25 02:54:50|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|52
1621911300000|2021-05-25 02:55:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|3
1621911310000|2021-05-25 02:55:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621911320000|2021-05-25 02:55:20|6857.6|6854.8|6859.1|6856.3|6859.1|6856.3|6857.1|6854.3|6
1621911330000|2021-05-25 02:55:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621911340000|2021-05-25 02:55:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1621911350000|2021-05-25 02:55:50|6859.1|6856.3|6858.6|6855.8|6859.1|6856.3|6858.1|6855.3|0
1621911360000|2021-05-25 02:56:00|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|0
1621911370000|2021-05-25 02:56:10|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|1
1621911380000|2021-05-25 02:56:20|6859.2|6856.4|6859.6|6856.8|6859.6|6856.8|6859.2|6856.4|0
1621911390000|2021-05-25 02:56:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621911420000|2021-05-25 02:57:00|||||||||4
1621911430000|2021-05-25 02:57:10|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621911450000|2021-05-25 02:57:30|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|0
1621911460000|2021-05-25 02:57:40|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|0
1621911470000|2021-05-25 02:57:50|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621911490000|2021-05-25 02:58:10|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|2
1621911500000|2021-05-25 02:58:20|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|1
1621911510000|2021-05-25 02:58:30|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|0
1621911530000|2021-05-25 02:58:50|6860.1|6857.3|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|0
1621911540000|2021-05-25 02:59:00|||||||||1
1621911550000|2021-05-25 02:59:10|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|0
1621911570000|2021-05-25 02:59:30|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|2
1621911580000|2021-05-25 02:59:40|6861.2|6858.4|6861.6|6858.8|6861.6|6858.8|6861.1|6858.3|5
1621911590000|2021-05-25 02:59:50|6861.7|6858.9|6862.6|6859.8|6862.6|6859.8|6861.7|6858.9|7
1621911600000|2021-05-25 03:00:00|6862.1|6859.3|6862.6|6859.8|6862.6|6859.8|6861.6|6858.8|6
1621911610000|2021-05-25 03:00:10|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6861.6|6858.8|0
1621911620000|2021-05-25 03:00:20|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|7
1621911640000|2021-05-25 03:00:40|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1621911650000|2021-05-25 03:00:50|6862.1|6859.3|6862.6|6859.8|6862.6|6859.8|6862.1|6859.3|6
1621911660000|2021-05-25 03:01:00|||||||||1
1621911670000|2021-05-25 03:01:10|6863.6|6860.8|6864.6|6861.8|6864.6|6861.8|6863.1|6860.3|11
1621911680000|2021-05-25 03:01:20|6864.1|6861.3|6864.1|6861.3|6864.2|6861.4|6864.1|6861.3|7
1621911700000|2021-05-25 03:01:40|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|0
1621911710000|2021-05-25 03:01:50|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1621911720000|2021-05-25 03:02:00|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|8
1621911730000|2021-05-25 03:02:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|4
1621911740000|2021-05-25 03:02:20|6862.6|6859.8|6862.1|6859.3|6862.6|6859.8|6862.1|6859.3|5
1621911770000|2021-05-25 03:02:50|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|1
1621911780000|2021-05-25 03:03:00|6861.1|6858.3|6861.6|6858.8|6861.6|6858.8|6861.1|6858.3|0
1621911800000|2021-05-25 03:03:20|6862.1|6859.3|6862.6|6859.8|6862.6|6859.8|6862.1|6859.3|9
1621911810000|2021-05-25 03:03:30|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|9
1621911820000|2021-05-25 03:03:40|6862.6|6859.8|6862.6|6859.8|6863.1|6860.3|6862.6|6859.8|6
1621911830000|2021-05-25 03:03:50|6862.2|6859.4|6862.6|6859.8|6862.6|6859.8|6861.1|6858.3|14
1621911840000|2021-05-25 03:04:00|||||||||2
1621911850000|2021-05-25 03:04:10|6862.7|6859.9|6863.1|6860.3|6863.6|6860.8|6862.7|6859.9|2
1621911870000|2021-05-25 03:04:30|6862.6|6859.8|6863.1|6860.3|6863.1|6860.3|6862.1|6859.3|10
1621911890000|2021-05-25 03:04:50|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|0
1621911900000|2021-05-25 03:05:00|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|0
1621911910000|2021-05-25 03:05:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1621911930000|2021-05-25 03:05:30|6863.2|6860.4|6863.6|6860.8|6863.6|6860.8|6863.2|6860.4|3
1621911940000|2021-05-25 03:05:40|6863.1|6860.3|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|2
1621911960000|2021-05-25 03:06:00|||||||||4
1621911970000|2021-05-25 03:06:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|2
1621912000000|2021-05-25 03:06:40|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|0
1621912010000|2021-05-25 03:06:50|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|1
1621912020000|2021-05-25 03:07:00|6860.6|6857.8|6859.6|6856.8|6860.6|6857.8|6859.6|6856.8|1
1621912030000|2021-05-25 03:07:10|6859.2|6856.4|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|0
1621912040000|2021-05-25 03:07:20|6859.6|6856.8|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|3
1621912070000|2021-05-25 03:07:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621912080000|2021-05-25 03:08:00|||||||||2
1621912100000|2021-05-25 03:08:20|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|4
1621912110000|2021-05-25 03:08:30|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621912120000|2021-05-25 03:08:40|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621912130000|2021-05-25 03:08:50|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|23
1621912140000|2021-05-25 03:09:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621912150000|2021-05-25 03:09:10|6857.6|6854.8|6858.6|6855.8|6859.1|6856.3|6857.6|6854.8|3
1621912160000|2021-05-25 03:09:20|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621912170000|2021-05-25 03:09:30|||||||||1
1621912180000|2021-05-25 03:09:40|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|0
1621912190000|2021-05-25 03:09:50|6857.6|6854.8|6857.2|6854.4|6857.6|6854.8|6856.6|6853.8|211
1621912200000|2021-05-25 03:10:00|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|5
1621912210000|2021-05-25 03:10:10|6858.1|6855.3|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|1
1621912220000|2021-05-25 03:10:20|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|11
1621912230000|2021-05-25 03:10:30|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.1|6854.3|12
1621912240000|2021-05-25 03:10:40|6857.6|6854.8|6856.6|6853.8|6857.6|6854.8|6856.6|6853.8|13
1621912250000|2021-05-25 03:10:50|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|4
1621912260000|2021-05-25 03:11:00|6857.7|6854.9|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|8
1621912280000|2021-05-25 03:11:20|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1621912290000|2021-05-25 03:11:30|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|4
1621912300000|2021-05-25 03:11:40|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1621912310000|2021-05-25 03:11:50|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1621912320000|2021-05-25 03:12:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6
1621912330000|2021-05-25 03:12:10|6859.2|6856.4|6859.1|6856.3|6859.2|6856.4|6859.1|6856.3|2
1621912380000|2021-05-25 03:13:00|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|0
1621912390000|2021-05-25 03:13:10|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|1
1621912410000|2021-05-25 03:13:30|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6
1621912430000|2021-05-25 03:13:50|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|1
1621912460000|2021-05-25 03:14:20|6859.2|6856.4|6859.6|6856.8|6859.6|6856.8|6859.2|6856.4|0
1621912470000|2021-05-25 03:14:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621912490000|2021-05-25 03:14:50|6859.2|6856.4|6859.6|6856.8|6859.6|6856.8|6859.2|6856.4|0
1621912500000|2021-05-25 03:15:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1621912520000|2021-05-25 03:15:20|6858.7|6855.9|6860.6|6857.8|6860.6|6857.8|6858.7|6855.9|1
1621912530000|2021-05-25 03:15:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621912560000|2021-05-25 03:16:00|6860.2|6857.4|6860.6|6857.8|6860.6|6857.8|6860.2|6857.4|2
1621912580000|2021-05-25 03:16:20|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|8
1621912590000|2021-05-25 03:16:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|7
1621912600000|2021-05-25 03:16:40|6859.1|6856.3|6857.6|6854.8|6859.1|6856.3|6857.6|6854.8|501
1621912610000|2021-05-25 03:16:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|4
1621912620000|2021-05-25 03:17:00|6858|6855.2|6858.1|6855.3|6858.5|6855.7|6857.6|6854.8|4
1621912630000|2021-05-25 03:17:10|6857.6|6854.8|6857|6854.2|6857.6|6854.8|6857|6854.2|1
1621912640000|2021-05-25 03:17:20|6857.5|6854.7|6857.6|6854.8|6857.6|6854.8|6857.5|6854.7|2
1621912660000|2021-05-25 03:17:40|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|1
1621912710000|2021-05-25 03:18:30|6856.6|6853.8|6855.1|6852.3|6856.6|6853.8|6855.1|6852.3|8
1621912720000|2021-05-25 03:18:40|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6854.6|6851.8|1
1621912750000|2021-05-25 03:19:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|1
1621912760000|2021-05-25 03:19:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621912770000|2021-05-25 03:19:30|6854.1|6851.3|6854.6|6851.8|6854.6|6851.8|6854.1|6851.3|1
1621912780000|2021-05-25 03:19:40|6855.6|6852.8|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|3
1621912800000|2021-05-25 03:20:00|6855.1|6852.3|6856.6|6853.8|6856.6|6853.8|6855.1|6852.3|1
1621912810000|2021-05-25 03:20:10|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857|6854.2|0
1621912840000|2021-05-25 03:20:40|6857|6854.2|6856.1|6853.3|6857|6854.2|6856.1|6853.3|1
1621912850000|2021-05-25 03:20:50|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1621912870000|2021-05-25 03:21:10|6856.1|6853.3|6856.6|6853.8|6856.6|6853.8|6856.1|6853.3|0
1621912890000|2021-05-25 03:21:30|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621912900000|2021-05-25 03:21:40|||||||||2
1621912920000|2021-05-25 03:22:00|6857.6|6854.8|6858|6855.2|6858.6|6855.8|6857.6|6854.8|1
1621912950000|2021-05-25 03:22:30|6858.1|6855.3|6858|6855.2|6858.1|6855.3|6858|6855.2|0
1621912970000|2021-05-25 03:22:50|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1621912980000|2021-05-25 03:23:00|6859.1|6856.3|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|1
1621912990000|2021-05-25 03:23:10|6860|6857.2|6859.6|6856.8|6860|6857.2|6859.6|6856.8|1
1621913000000|2021-05-25 03:23:20|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|35
1621913030000|2021-05-25 03:23:50|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621913040000|2021-05-25 03:24:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6
1621913050000|2021-05-25 03:24:10|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1621913060000|2021-05-25 03:24:20|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621913100000|2021-05-25 03:25:00|6857.2|6854.4|6858.1|6855.3|6858.1|6855.3|6857.2|6854.4|1
1621913110000|2021-05-25 03:25:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|2
1621913130000|2021-05-25 03:25:30|6858.1|6855.3|6859.5|6856.7|6859.6|6856.8|6858.1|6855.3|0
1621913150000|2021-05-25 03:25:50|6858.6|6855.8|6859.5|6856.7|6859.5|6856.7|6858.6|6855.8|0
1621913160000|2021-05-25 03:26:00|6859|6856.2|6859.1|6856.3|6859.5|6856.7|6859|6856.2|3
1621913170000|2021-05-25 03:26:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|2
1621913180000|2021-05-25 03:26:20|6859|6856.2|6858.6|6855.8|6859.5|6856.7|6858.1|6855.3|1
1621913190000|2021-05-25 03:26:30|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6858.1|6855.3|0
1621913200000|2021-05-25 03:26:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|0
1621913220000|2021-05-25 03:27:00|6858.5|6855.7|6858|6855.2|6859|6856.2|6858|6855.2|3
1621913230000|2021-05-25 03:27:10|6857.1|6854.3|6857.5|6854.7|6857.5|6854.7|6857|6854.2|2
1621913240000|2021-05-25 03:27:20|6857|6854.2|6858.6|6855.8|6858.6|6855.8|6857|6854.2|4
1621913250000|2021-05-25 03:27:30|6859|6856.2|6859.6|6856.8|6859.6|6856.8|6859|6856.2|2
1621913260000|2021-05-25 03:27:40|6860|6857.2|6860.6|6857.8|6860.6|6857.8|6860|6857.2|8
1621913280000|2021-05-25 03:28:00|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|1
1621913290000|2021-05-25 03:28:10|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860|6857.2|22
1621913310000|2021-05-25 03:28:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6
1621913380000|2021-05-25 03:29:40|6859.6|6856.8|6861.1|6858.3|6861.1|6858.3|6859.6|6856.8|31
1621913390000|2021-05-25 03:29:50|6861|6858.2|6861.1|6858.3|6861.1|6858.3|6861|6858.2|3
1621913400000|2021-05-25 03:30:00|||||||||1
1621913410000|2021-05-25 03:30:10|||||||||1
1621913420000|2021-05-25 03:30:20|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6
1621913430000|2021-05-25 03:30:30|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|34
1621913440000|2021-05-25 03:30:40|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|1
1621913450000|2021-05-25 03:30:50|6861.1|6858.3|6860.1|6857.3|6861.1|6858.3|6860.1|6857.3|5
1621913460000|2021-05-25 03:31:00|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621913510000|2021-05-25 03:31:50|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|2
1621913520000|2021-05-25 03:32:00|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|46
1621913540000|2021-05-25 03:32:20|6860.1|6857.3|6858.6|6855.8|6860.1|6857.3|6858.6|6855.8|27
1621913550000|2021-05-25 03:32:30|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|5
1621913570000|2021-05-25 03:32:50|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|7
1621913580000|2021-05-25 03:33:00|6857.1|6854.3|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|0
1621913590000|2021-05-25 03:33:10|6857.5|6854.7|6857.6|6854.8|6858.1|6855.3|6857.5|6854.7|12
1621913620000|2021-05-25 03:33:40|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|1
1621913630000|2021-05-25 03:33:50|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621913640000|2021-05-25 03:34:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621913650000|2021-05-25 03:34:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621913660000|2021-05-25 03:34:20|6858|6855.2|6858.1|6855.3|6858.1|6855.3|6858|6855.2|1
1621913680000|2021-05-25 03:34:40|6858|6855.2|6857.6|6854.8|6858|6855.2|6857.6|6854.8|0
1621913690000|2021-05-25 03:34:50|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|2
1621913700000|2021-05-25 03:35:00|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|1
1621913740000|2021-05-25 03:35:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621913750000|2021-05-25 03:35:50|6857.6|6854.8|6857.5|6854.7|6857.6|6854.8|6857.5|6854.7|2
1621913760000|2021-05-25 03:36:00|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|1
1621913790000|2021-05-25 03:36:30|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|2
1621913800000|2021-05-25 03:36:40|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|1
1621913820000|2021-05-25 03:37:00|6857.1|6854.3|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|5
1621913830000|2021-05-25 03:37:10|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621913840000|2021-05-25 03:37:20|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|1
1621913860000|2021-05-25 03:37:40|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1621913870000|2021-05-25 03:37:50|6858.1|6855.3|6859.6|6856.8|6860.1|6857.3|6858.1|6855.3|7
1621913880000|2021-05-25 03:38:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621913890000|2021-05-25 03:38:10|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|0
1621913900000|2021-05-25 03:38:20|6859.1|6856.3|6858.1|6855.3|6859.1|6856.3|6858.1|6855.3|3
1621913920000|2021-05-25 03:38:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|3
1621913930000|2021-05-25 03:38:50|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|1
1621913940000|2021-05-25 03:39:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|3
1621913950000|2021-05-25 03:39:10|6859.6|6856.8|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|0
1621913970000|2021-05-25 03:39:30|6859|6856.2|6858.6|6855.8|6859|6856.2|6858.1|6855.3|0
1621913980000|2021-05-25 03:39:40|||||||||2
1621914000000|2021-05-25 03:40:00|6859.1|6856.3|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|19
1621914010000|2021-05-25 03:40:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|2
1621914020000|2021-05-25 03:40:20|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|11
1621914030000|2021-05-25 03:40:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|1
1621914060000|2021-05-25 03:41:00|6860|6857.2|6859.6|6856.8|6860|6857.2|6859.1|6856.3|6
1621914070000|2021-05-25 03:41:10|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|21
1621914080000|2021-05-25 03:41:20|6860.1|6857.3|6861|6858.2|6861|6858.2|6860.1|6857.3|352
1621914090000|2021-05-25 03:41:30|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|3
1621914110000|2021-05-25 03:41:50|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|3
1621914120000|2021-05-25 03:42:00|6858.6|6855.8|6859.5|6856.7|6859.5|6856.7|6858.6|6855.8|4
1621914130000|2021-05-25 03:42:10|6858.5|6855.7|6860.1|6857.3|6860.1|6857.3|6858.5|6855.7|12
1621914140000|2021-05-25 03:42:20|6859.6|6856.8|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|4
1621914150000|2021-05-25 03:42:30|6858.6|6855.8|6859.6|6856.8|6859.6|6856.8|6858.6|6855.8|1
1621914160000|2021-05-25 03:42:40|6859.1|6856.3|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|13
1621914170000|2021-05-25 03:42:50|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|2
1621914190000|2021-05-25 03:43:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1621914230000|2021-05-25 03:43:50|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|203
1621914240000|2021-05-25 03:44:00|6861.1|6858.3|6861|6858.2|6861.1|6858.3|6859.6|6856.8|19
1621914250000|2021-05-25 03:44:10|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|0
1621914260000|2021-05-25 03:44:20|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|0
1621914270000|2021-05-25 03:44:30|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|0
1621914280000|2021-05-25 03:44:40|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|5
1621914290000|2021-05-25 03:44:50|||||||||1
1621914300000|2021-05-25 03:45:00|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|1
1621914310000|2021-05-25 03:45:10|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|2
1621914330000|2021-05-25 03:45:30|6859.1|6856.3|6859.1|6856.3|6859.5|6856.7|6859.1|6856.3|5
1621914350000|2021-05-25 03:45:50|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|0
1621914360000|2021-05-25 03:46:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621914390000|2021-05-25 03:46:30|6859|6856.2|6860|6857.2|6860|6857.2|6858.6|6855.8|1
1621914400000|2021-05-25 03:46:40|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|0
1621914410000|2021-05-25 03:46:50|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621914420000|2021-05-25 03:47:00|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|3
1621914430000|2021-05-25 03:47:10|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|19
1621914450000|2021-05-25 03:47:30|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621914460000|2021-05-25 03:47:40|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621914480000|2021-05-25 03:48:00|6860.1|6857.3|6859.6|6856.8|6860.1|6857.3|6859.6|6856.8|71
1621914490000|2021-05-25 03:48:10|||||||||70
1621914510000|2021-05-25 03:48:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621914550000|2021-05-25 03:49:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1621914570000|2021-05-25 03:49:30|6858.1|6855.3|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|2
1621914580000|2021-05-25 03:49:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|2
1621914590000|2021-05-25 03:49:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621914610000|2021-05-25 03:50:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621914640000|2021-05-25 03:50:40|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621914650000|2021-05-25 03:50:50|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621914660000|2021-05-25 03:51:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621914680000|2021-05-25 03:51:20|6859.1|6856.3|6857.6|6854.8|6859.1|6856.3|6857.6|6854.8|15
1621914690000|2021-05-25 03:51:30|6857.1|6854.3|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|2
1621914700000|2021-05-25 03:51:40|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621914710000|2021-05-25 03:51:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|24
1621914720000|2021-05-25 03:52:00|||||||||2
1621914740000|2021-05-25 03:52:20|||||||||1
1621914760000|2021-05-25 03:52:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.5|6855.7|5
1621914780000|2021-05-25 03:53:00|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|1
1621914840000|2021-05-25 03:54:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|2
1621914900000|2021-05-25 03:55:00|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|2
1621914910000|2021-05-25 03:55:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621914930000|2021-05-25 03:55:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621914950000|2021-05-25 03:55:50|6859|6856.2|6858.6|6855.8|6859|6856.2|6858.6|6855.8|0
1621914970000|2021-05-25 03:56:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621914990000|2021-05-25 03:56:30|||||||||1
1621915030000|2021-05-25 03:57:10|6858|6855.2|6857.1|6854.3|6858|6855.2|6857|6854.2|1
1621915050000|2021-05-25 03:57:30|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1621915060000|2021-05-25 03:57:40|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621915080000|2021-05-25 03:58:00|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|3
1621915090000|2021-05-25 03:58:10|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1621915100000|2021-05-25 03:58:20|||||||||1
1621915130000|2021-05-25 03:58:50|||||||||6
1621915140000|2021-05-25 03:59:00|6854|6851.2|6854|6851.2|6854|6851.2|6853.5|6850.7|3
1621915150000|2021-05-25 03:59:10|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|4
1621915160000|2021-05-25 03:59:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|1
1621915180000|2021-05-25 03:59:40|||||||||1
1621915200000|2021-05-25 04:00:00|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|0
1621915210000|2021-05-25 04:00:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621915230000|2021-05-25 04:00:30|||||||||1
1621915240000|2021-05-25 04:00:40|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853|6850.2|0
1621915260000|2021-05-25 04:01:00|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621915270000|2021-05-25 04:01:10|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1621915300000|2021-05-25 04:01:40|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|5
1621915310000|2021-05-25 04:01:50|||||||||1
1621915320000|2021-05-25 04:02:00|6854|6851.2|6853|6850.2|6854|6851.2|6853|6850.2|15
1621915330000|2021-05-25 04:02:10|6850.5|6847.7|6851|6848.2|6851.5|6848.7|6850.5|6847.7|56
1621915340000|2021-05-25 04:02:20|6852|6849.2|6852.5|6849.7|6853|6850.2|6852|6849.2|12
1621915350000|2021-05-25 04:02:30|6852|6849.2|6852|6849.2|6852.5|6849.7|6852|6849.2|5
1621915360000|2021-05-25 04:02:40|6852.5|6849.7|6853|6850.2|6853|6850.2|6852|6849.2|0
1621915430000|2021-05-25 04:03:50|||||||||1
1621915440000|2021-05-25 04:04:00|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|1
1621915450000|2021-05-25 04:04:10|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1621915460000|2021-05-25 04:04:20|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|11
1621915470000|2021-05-25 04:04:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1621915480000|2021-05-25 04:04:40|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|5
1621915500000|2021-05-25 04:05:00|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|2
1621915520000|2021-05-25 04:05:20|6854|6851.2|6855|6852.2|6855|6852.2|6854|6851.2|11
1621915540000|2021-05-25 04:05:40|||||||||2
1621915550000|2021-05-25 04:05:50|6855.5|6852.7|6855|6852.2|6856|6853.2|6855|6852.2|9
1621915560000|2021-05-25 04:06:00|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|1
1621915570000|2021-05-25 04:06:10|||||||||2
1621915600000|2021-05-25 04:06:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621915610000|2021-05-25 04:06:50|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|1
1621915620000|2021-05-25 04:07:00|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|1
1621915650000|2021-05-25 04:07:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1621915660000|2021-05-25 04:07:40|||||||||1
1621915680000|2021-05-25 04:08:00|||||||||1
1621915690000|2021-05-25 04:08:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|8
1621915740000|2021-05-25 04:09:00|6854.5|6851.7|6854|6851.2|6855|6852.2|6854|6851.2|52
1621915760000|2021-05-25 04:09:20|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|7
1621915770000|2021-05-25 04:09:30|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|5
1621915780000|2021-05-25 04:09:40|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|0
1621915790000|2021-05-25 04:09:50|6855.5|6852.7|6855.5|6852.7|6856|6853.2|6855.5|6852.7|1
1621915800000|2021-05-25 04:10:00|||||||||2
1621915810000|2021-05-25 04:10:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621915830000|2021-05-25 04:10:30|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|1
1621915840000|2021-05-25 04:10:40|||||||||1
1621915850000|2021-05-25 04:10:50|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|3
1621915860000|2021-05-25 04:11:00|||||||||5
1621915870000|2021-05-25 04:11:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621915880000|2021-05-25 04:11:20|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|13
1621915900000|2021-05-25 04:11:40|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|0
1621915960000|2021-05-25 04:12:40|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6
1621915970000|2021-05-25 04:12:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|1
1621916000000|2021-05-25 04:13:20|||||||||4
1621916010000|2021-05-25 04:13:30|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|6
1621916020000|2021-05-25 04:13:40|||||||||3
1621916030000|2021-05-25 04:13:50|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|52
1621916040000|2021-05-25 04:14:00|6852.6|6849.8|6852.5|6849.7|6852.6|6849.8|6852.5|6849.7|37
1621916050000|2021-05-25 04:14:10|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|53
1621916080000|2021-05-25 04:14:40|||||||||3
1621916100000|2021-05-25 04:15:00|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|22
1621916120000|2021-05-25 04:15:20|||||||||1
1621916130000|2021-05-25 04:15:30|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|6
1621916170000|2021-05-25 04:16:10|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621916180000|2021-05-25 04:16:20|6852.6|6849.8|6854|6851.2|6854|6851.2|6852.6|6849.8|22
1621916190000|2021-05-25 04:16:30|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|1
1621916200000|2021-05-25 04:16:40|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|1
1621916210000|2021-05-25 04:16:50|6854.9|6852.1|6855|6852.2|6855|6852.2|6854.9|6852.1|7
1621916250000|2021-05-25 04:17:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1621916280000|2021-05-25 04:18:00|||||||||1
1621916300000|2021-05-25 04:18:20|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|1
1621916410000|2021-05-25 04:20:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|4
1621916430000|2021-05-25 04:20:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621916490000|2021-05-25 04:21:30|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|19
1621916520000|2021-05-25 04:22:00|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|10
1621916530000|2021-05-25 04:22:10|||||||||2
1621916540000|2021-05-25 04:22:20|6856.4|6853.6|6855.5|6852.7|6856.4|6853.6|6855.5|6852.7|0
1621916550000|2021-05-25 04:22:30|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|2
1621916560000|2021-05-25 04:22:40|6856|6853.2|6857|6854.2|6857|6854.2|6856|6853.2|50
1621916570000|2021-05-25 04:22:50|6857.5|6854.7|6859|6856.2|6859.1|6856.3|6857.5|6854.7|65
1621916580000|2021-05-25 04:23:00|6859.5|6856.7|6861|6858.2|6861|6858.2|6859.5|6856.6|76
1621916590000|2021-05-25 04:23:10|6862.4|6859.6|6862|6859.2|6862.5|6859.7|6860.6|6857.1|142
1621916600000|2021-05-25 04:23:20|6861|6858.2|6864|6861.2|6864.6|6861.2|6861|6858.2|139
1621916610000|2021-05-25 04:23:30|6863.5|6860.7|6865|6862.2|6865|6862.2|6863|6860.2|121
1621916620000|2021-05-25 04:23:40|6864.5|6861.7|6868|6865.2|6868.6|6865.7|6864.1|6861.3|130
1621916630000|2021-05-25 04:23:50|6869.1|6865.1|6868|6865.2|6869.1|6865.2|6868|6865.1|127
1621916640000|2021-05-25 04:24:00|6867.9|6865.1|6867.5|6864.7|6868|6865.2|6866.5|6863.7|69
1621916650000|2021-05-25 04:24:10|6867.4|6864.6|6867.5|6864.7|6867.5|6864.7|6867|6864.2|88
1621916660000|2021-05-25 04:24:20|6867.6|6864.8|6868.6|6865.8|6868.6|6865.8|6867.5|6864.7|176
1621916670000|2021-05-25 04:24:30|6868.1|6865.3|6868.6|6865.8|6868.6|6865.8|6868|6865.2|99
1621916680000|2021-05-25 04:24:40|6868.1|6865.3|6868.6|6865.8|6868.6|6865.8|6868.1|6865.3|55
1621916690000|2021-05-25 04:24:50|6868.1|6865.3|6868.1|6865.3|6868.6|6865.8|6868.1|6865.3|63
1621916700000|2021-05-25 04:25:00|6868.6|6865.8|6867.5|6864.7|6868.6|6865.8|6867.1|6864.3|112
1621916710000|2021-05-25 04:25:10|6867|6864.2|6867.6|6864.8|6869.1|6866.3|6867|6864.2|111
1621916720000|2021-05-25 04:25:20|6867.5|6864.7|6868|6865.2|6868.6|6865.8|6867.5|6864.7|72
1621916730000|2021-05-25 04:25:30|6868.5|6865.7|6869.1|6866.3|6869.6|6866.8|6868.1|6865.3|120
1621916740000|2021-05-25 04:25:40|6869.6|6866.8|6870.6|6867.8|6870.6|6867.8|6869.6|6866.8|158
1621916750000|2021-05-25 04:25:50|6871.6|6868.8|6871.1|6868.3|6872.6|6869.8|6870.6|6867.8|217
1621916760000|2021-05-25 04:26:00|6871.6|6868.8|6872.1|6869.3|6872.6|6869.8|6871.1|6868.3|75
1621916770000|2021-05-25 04:26:10|6872.6|6869.8|6874.1|6871.3|6875.1|6872.3|6871.6|6868.8|184
1621916780000|2021-05-25 04:26:20|6873.6|6870.8|6875.2|6872.4|6875.7|6872.9|6873.6|6870.8|194
1621916790000|2021-05-25 04:26:30|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|66
1621916800000|2021-05-25 04:26:40|6876.6|6873.8|6874.1|6871.3|6876.7|6873.9|6874.1|6871.3|66
1621916810000|2021-05-25 04:26:50|6874.2|6871.4|6875.6|6872.8|6875.6|6872.8|6874.1|6871.3|55
1621916820000|2021-05-25 04:27:00|6874.2|6871.4|6875.1|6872.3|6875.7|6872.9|6874.2|6871.4|50
1621916830000|2021-05-25 04:27:10|6874.1|6871.3|6873.6|6870.8|6874.2|6871.4|6873.6|6870.8|5
1621916840000|2021-05-25 04:27:20|6873.2|6870.4|6874.7|6871.9|6875.6|6872.8|6873.2|6870.4|5
1621916850000|2021-05-25 04:27:30|6874.6|6871.8|6875.6|6872.8|6875.7|6872.9|6874.2|6871.4|85
1621916860000|2021-05-25 04:27:40|6875.1|6872.3|6874.7|6871.9|6875.7|6872.9|6874.2|6871.4|15
1621916870000|2021-05-25 04:27:50|6875.2|6872.4|6874.2|6871.4|6875.2|6872.4|6873.7|6870.9|33
1621916880000|2021-05-25 04:28:00|6874.1|6871.3|6873.2|6870.4|6874.1|6871.3|6873.1|6870.3|4
1621916890000|2021-05-25 04:28:10|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|60
1621916900000|2021-05-25 04:28:20|6874.1|6871.3|6872.7|6869.9|6874.1|6871.3|6872.7|6869.9|17
1621916910000|2021-05-25 04:28:30|6872.2|6869.4|6872.7|6869.9|6872.7|6869.9|6872.2|6869.4|5
1621916920000|2021-05-25 04:28:40|6872.2|6869.4|6872.2|6869.4|6872.7|6869.9|6872.1|6869.3|78
1621916930000|2021-05-25 04:28:50|6872.7|6869.9|6872.1|6869.3|6872.7|6869.9|6872.1|6869.3|36
1621916940000|2021-05-25 04:29:00|6872.7|6869.9|6873.7|6870.9|6874.7|6871.9|6872.7|6869.9|125
1621916950000|2021-05-25 04:29:10|6874.6|6871.8|6874.7|6871.9|6876.1|6873.3|6873.7|6870.9|63
1621916960000|2021-05-25 04:29:20|6875.6|6872.8|6876.2|6873.4|6877.1|6874.3|6874.7|6871.9|119
1621916970000|2021-05-25 04:29:30|6877.1|6874.3|6877.6|6874.8|6878.2|6875.4|6876.1|6873.3|149
1621916980000|2021-05-25 04:29:40|6876.7|6873.9|6876.1|6873.3|6879|6876.2|6876.1|6873.3|209
1621916990000|2021-05-25 04:29:50|6876.2|6873.4|6878.7|6875.9|6879.6|6876.8|6874.6|6871.8|526
1621917000000|2021-05-25 04:30:00|6878.2|6875.4|6874.1|6871.3|6879.7|6876.9|6874.1|6871.3|250
1621917010000|2021-05-25 04:30:10|6871.5|6868.7|6871.5|6868.7|6873.1|6870.3|6871.1|6868.3|106
1621917020000|2021-05-25 04:30:20|6872|6869.2|6876.7|6873.9|6878.3|6875.4|6872|6865.7|216
1621917030000|2021-05-25 04:30:30|6876.2|6873.4|6876.6|6873.8|6876.6|6873.8|6874.6|6871.8|80
1621917040000|2021-05-25 04:30:40|6876.2|6873.4|6878.1|6875.3|6878.7|6875.9|6875.7|6872.9|138
1621917050000|2021-05-25 04:30:50|6876.7|6873.9|6877.1|6874.3|6877.1|6874.3|6876.6|6873.8|226
1621917060000|2021-05-25 04:31:00|6876.1|6873.3|6874.6|6871.8|6876.1|6873.3|6873.7|6870.9|19
1621917070000|2021-05-25 04:31:10|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6872.7|6869.9|47
1621917080000|2021-05-25 04:31:20|6873.6|6870.8|6873.7|6870.9|6873.7|6870.9|6873.2|6870.4|15
1621917090000|2021-05-25 04:31:30|6873.6|6870.8|6874.1|6871.3|6874.1|6871.3|6873.6|6870.8|2
1621917100000|2021-05-25 04:31:40|6874.6|6871.8|6873.6|6870.8|6874.7|6871.9|6873.6|6870.8|16
1621917110000|2021-05-25 04:31:50|6873.1|6870.3|6872.6|6869.8|6873.2|6870.4|6872.6|6869.8|2
1621917120000|2021-05-25 04:32:00|6872.2|6869.4|6873.2|6870.4|6873.2|6870.4|6872.2|6869.4|18
1621917130000|2021-05-25 04:32:10|6873.7|6870.9|6873.7|6870.9|6874.7|6871.9|6873.2|6870.4|21
1621917140000|2021-05-25 04:32:20|6874.2|6871.4|6874.7|6871.9|6874.7|6871.9|6873.2|6870.4|21
1621917150000|2021-05-25 04:32:30|6874.6|6871.8|6874.7|6871.9|6874.7|6871.9|6873.7|6870.9|13
1621917160000|2021-05-25 04:32:40|6874.2|6871.4|6874.2|6871.4|6874.7|6871.4|6874.2|6870.7|1
1621917170000|2021-05-25 04:32:50|||||||||200
1621917180000|2021-05-25 04:33:00|||||||||155
1621917190000|2021-05-25 04:33:10|6874.1|6871.3|6873.7|6870.9|6874.1|6871.3|6873.7|6870.9|30
1621917200000|2021-05-25 04:33:20|||||||||100
1621917210000|2021-05-25 04:33:30|6873.6|6870.8|6873.2|6870.4|6873.6|6870.8|6873.2|6870.4|24
1621917220000|2021-05-25 04:33:40|6873.1|6870.3|6870.6|6867.8|6873.2|6870.4|6870.1|6867.3|15
1621917230000|2021-05-25 04:33:50|6869.6|6866.8|6869.7|6866.9|6870.6|6867.8|6869.6|6866.8|0
1621917240000|2021-05-25 04:34:00|6870.6|6867.8|6871.1|6868.3|6871.6|6868.8|6869.1|6866.3|87
1621917250000|2021-05-25 04:34:10|6870.6|6867.8|6869.2|6866.4|6870.7|6867.9|6869.2|6866.4|12
1621917260000|2021-05-25 04:34:20|6868.6|6865.8|6869.2|6866.4|6869.2|6866.4|6868.6|6865.8|40
1621917270000|2021-05-25 04:34:30|6869.1|6866.3|6865.5|6862.7|6869.1|6866.3|6865.5|6862.7|57
1621917280000|2021-05-25 04:34:40|6865|6862.2|6865|6862.2|6866|6863.2|6864|6861.2|30
1621917290000|2021-05-25 04:34:50|6864.5|6861.7|6864.6|6861.8|6864.6|6861.8|6864.5|6861.7|36
1621917300000|2021-05-25 04:35:00|6865|6862.2|6865.1|6862.3|6865.1|6862.3|6865|6862.2|15
1621917310000|2021-05-25 04:35:10|6866|6863.2|6865.1|6862.3|6866|6863.2|6865.1|6862.3|50
1621917320000|2021-05-25 04:35:20|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|5
1621917330000|2021-05-25 04:35:30|6864|6861.2|6863.6|6860.8|6864.7|6861.3|6863.6|6860.7|65
1621917340000|2021-05-25 04:35:40|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.6|6860.8|0
1621917350000|2021-05-25 04:35:50|6863.6|6860.8|6863.6|6860.8|6863.7|6860.9|6863.6|6860.8|3
1621917360000|2021-05-25 04:36:00|6863.7|6860.9|6864.6|6861.8|6864.6|6861.8|6863.6|6860.8|55
1621917370000|2021-05-25 04:36:10|6863.7|6860.9|6863.2|6860.4|6864.6|6861.8|6863.2|6860.4|119
1621917380000|2021-05-25 04:36:20|6864.2|6861.4|6863.7|6860.9|6864.2|6861.4|6863.7|6860.9|13
1621917390000|2021-05-25 04:36:30|6864.7|6861.9|6864.2|6861.4|6864.7|6861.9|6863.7|6860.9|58
1621917400000|2021-05-25 04:36:40|6864.6|6861.8|6865.1|6862.3|6865.1|6862.3|6864.6|6861.8|8
1621917410000|2021-05-25 04:36:50|6864.1|6861.3|6864.2|6861.4|6864.2|6861.4|6863.7|6860.9|15
1621917420000|2021-05-25 04:37:00|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|1
1621917430000|2021-05-25 04:37:10|6863.6|6860.8|6865.1|6862.3|6865.1|6862.3|6863.6|6860.8|15
1621917450000|2021-05-25 04:37:30|6864.1|6861.3|6864.2|6861.4|6864.2|6861.4|6864.1|6861.3|2
1621917460000|2021-05-25 04:37:40|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.6|6860.8|3
1621917480000|2021-05-25 04:38:00|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1621917510000|2021-05-25 04:38:30|||||||||25
1621917520000|2021-05-25 04:38:40|6863.6|6860.8|6862.6|6859.8|6863.6|6860.8|6862.6|6859.8|5
1621917540000|2021-05-25 04:39:00|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.1|6859.3|2
1621917550000|2021-05-25 04:39:10|6864.1|6861.3|6864.2|6861.4|6865.1|6862.3|6864.1|6861.3|7
1621917560000|2021-05-25 04:39:20|6863.6|6860.8|6863.6|6860.8|6864.2|6861.4|6863.2|6860.4|27
1621917580000|2021-05-25 04:39:40|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1621917590000|2021-05-25 04:39:50|||||||||25
1621917600000|2021-05-25 04:40:00|6863.6|6860.8|6862.7|6859.9|6863.7|6860.9|6862.2|6859.4|55
1621917610000|2021-05-25 04:40:10|6863.2|6860.4|6862.1|6859.3|6864.1|6861.3|6862.1|6859.3|189
1621917620000|2021-05-25 04:40:20|6862.6|6859.8|6862.6|6859.8|6863.1|6860.3|6862.1|6859.3|35
1621917630000|2021-05-25 04:40:30|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862|6859.2|1
1621917640000|2021-05-25 04:40:40|6862|6859.2|6862.1|6859.3|6862.1|6859.3|6861.6|6858.8|40
1621917650000|2021-05-25 04:40:50|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|9
1621917660000|2021-05-25 04:41:00|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|2
1621917670000|2021-05-25 04:41:10|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|2
1621917690000|2021-05-25 04:41:30|6862.1|6859.3|6862|6859.2|6862.1|6859.3|6862|6859.2|3
1621917700000|2021-05-25 04:41:40|6861.5|6858.7|6862.1|6859.3|6863|6860.2|6861.5|6858.7|17
1621917710000|2021-05-25 04:41:50|6860.5|6857.7|6862.1|6859.3|6862.1|6859.3|6860.5|6857.7|95
1621917720000|2021-05-25 04:42:00|6862|6859.2|6861.1|6858.3|6862|6859.2|6861|6858.2|12
1621917730000|2021-05-25 04:42:10|6861|6858.2|6861.1|6858.3|6861.1|6858.3|6861|6858.2|9
1621917740000|2021-05-25 04:42:20|6861.6|6858.8|6863.1|6860.3|6863.1|6860.3|6861.6|6858.8|2
1621917750000|2021-05-25 04:42:30|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.1|6860.3|71
1621917760000|2021-05-25 04:42:40|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1621917780000|2021-05-25 04:43:00|||||||||8
1621917790000|2021-05-25 04:43:10|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|0
1621917810000|2021-05-25 04:43:30|6863.1|6860.3|6863.1|6860.3|6863.2|6860.3|6862.1|6859.2|26
1621917830000|2021-05-25 04:43:50|||||||||4
1621917840000|2021-05-25 04:44:00|6862.6|6859.8|6863.1|6860.3|6863.1|6860.3|6862.1|6859.3|11
1621917850000|2021-05-25 04:44:10|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|1
1621917870000|2021-05-25 04:44:30|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|1
1621917880000|2021-05-25 04:44:40|6865.1|6862.3|6864.1|6861.3|6865.1|6862.3|6864.1|6861.3|6
1621917890000|2021-05-25 04:44:50|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|3
1621917900000|2021-05-25 04:45:00|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.1|6860.3|15
1621917910000|2021-05-25 04:45:10|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1621917920000|2021-05-25 04:45:20|6863.6|6860.8|6864.1|6861.3|6864.1|6861.3|6863.6|6860.8|2
1621917930000|2021-05-25 04:45:30|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|11
1621917940000|2021-05-25 04:45:40|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|2
1621917950000|2021-05-25 04:45:50|||||||||1
1621917960000|2021-05-25 04:46:00|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|2
1621917970000|2021-05-25 04:46:10|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|1
1621917980000|2021-05-25 04:46:20|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|3
1621917990000|2021-05-25 04:46:30|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|1
1621918040000|2021-05-25 04:47:20|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|1
1621918060000|2021-05-25 04:47:40|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|13
1621918080000|2021-05-25 04:48:00|6863.6|6860.8|6860.6|6857.8|6863.6|6860.8|6860.6|6857.8|47
1621918090000|2021-05-25 04:48:10|||||||||4
1621918100000|2021-05-25 04:48:20|6861.1|6858.3|6860|6857.2|6861.1|6858.3|6859.5|6856.7|17
1621918110000|2021-05-25 04:48:30|6860.1|6857.3|6859.1|6856.3|6860.1|6857.3|6859.1|6856.3|7
1621918120000|2021-05-25 04:48:40|6859.6|6856.8|6858.6|6855.8|6859.7|6856.8|6858.6|6855.7|27
1621918140000|2021-05-25 04:49:00|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|28
1621918150000|2021-05-25 04:49:10|6857.5|6854.7|6857.6|6854.8|6857.6|6854.8|6857.5|6854.7|1
1621918160000|2021-05-25 04:49:20|6857.5|6854.7|6859.1|6856.3|6859.1|6856.3|6857.5|6854.7|4
1621918170000|2021-05-25 04:49:30|6859.5|6856.7|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|3
1621918180000|2021-05-25 04:49:40|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|60
1621918200000|2021-05-25 04:50:00|6859|6856.2|6858.1|6855.3|6859|6856.2|6858|6855.2|13
1621918210000|2021-05-25 04:50:10|6858|6855.2|6857.1|6854.3|6858|6855.2|6857.1|6854.3|47
1621918220000|2021-05-25 04:50:20|6857|6854.2|6857|6854.2|6857.5|6854.7|6857|6854.2|19
1621918230000|2021-05-25 04:50:30|6857.1|6854.3|6856.5|6853.7|6857.1|6854.3|6856.5|6853.7|35
1621918240000|2021-05-25 04:50:40|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|6
1621918250000|2021-05-25 04:50:50|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6854|6851.2|6
1621918300000|2021-05-25 04:51:40|6853.5|6850.7|6853.1|6850.3|6853.5|6850.7|6853|6850.2|3
1621918310000|2021-05-25 04:51:50|6853.5|6850.7|6854.1|6851.3|6854.1|6851.3|6853.5|6850.7|5
1621918320000|2021-05-25 04:52:00|6854|6851.2|6853.1|6850.3|6854|6851.2|6852.6|6849.8|3
1621918330000|2021-05-25 04:52:10|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854|6851.2|0
1621918350000|2021-05-25 04:52:30|6854.5|6851.7|6855|6852.2|6855.1|6852.3|6854.5|6851.7|7
1621918360000|2021-05-25 04:52:40|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621918370000|2021-05-25 04:52:50|6855|6852.2|6856|6853.2|6856.1|6853.3|6855|6852.2|5
1621918390000|2021-05-25 04:53:10|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|0
1621918430000|2021-05-25 04:53:50|6856.1|6853.3|6857.1|6854.3|6857.6|6854.8|6856.1|6853.3|12
1621918440000|2021-05-25 04:54:00|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6
1621918450000|2021-05-25 04:54:10|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|1
1621918460000|2021-05-25 04:54:20|6858.5|6855.7|6857.6|6854.8|6858.5|6855.7|6857.6|6854.8|0
1621918470000|2021-05-25 04:54:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|0
1621918480000|2021-05-25 04:54:40|6858.6|6855.8|6859|6856.2|6859.1|6856.3|6858.5|6855.7|13
1621918500000|2021-05-25 04:55:00|6859.1|6856.3|6857.1|6854.3|6859.6|6856.8|6857.1|6854.3|8
1621918510000|2021-05-25 04:55:10|6857.6|6854.8|6856.1|6853.3|6857.6|6854.8|6856.1|6853.3|1
1621918530000|2021-05-25 04:55:30|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|9
1621918540000|2021-05-25 04:55:40|6855.6|6852.8|6856|6853.2|6856.1|6853.3|6855.6|6852.8|6
1621918550000|2021-05-25 04:55:50|6856.1|6853.3|6856.6|6853.8|6856.6|6853.8|6856.1|6853.3|0
1621918560000|2021-05-25 04:56:00|6856.5|6853.7|6855.6|6852.8|6856.5|6853.7|6855.5|6852.7|2
1621918580000|2021-05-25 04:56:20|6856.5|6853.7|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|106
1621918600000|2021-05-25 04:56:40|6856.5|6853.7|6856.1|6853.3|6856.5|6853.7|6856.1|6853.3|0
1621918620000|2021-05-25 04:57:00|6856|6853.2|6856.6|6853.8|6856.6|6853.8|6856|6853.2|2
1621918630000|2021-05-25 04:57:10|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1621918650000|2021-05-25 04:57:30|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621918660000|2021-05-25 04:57:40|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|2
1621918670000|2021-05-25 04:57:50|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621918680000|2021-05-25 04:58:00|||||||||25
1621918700000|2021-05-25 04:58:20|6856.6|6853.8|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|0
1621918710000|2021-05-25 04:58:30|6856.5|6853.7|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|0
1621918720000|2021-05-25 04:58:40|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6855.1|6852.3|5
1621918730000|2021-05-25 04:58:50|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|27
1621918740000|2021-05-25 04:59:00|6854.6|6851.8|6854.5|6851.7|6854.6|6851.8|6854.5|6851.7|1
1621918760000|2021-05-25 04:59:20|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|1
1621918770000|2021-05-25 04:59:30|6853.1|6850.3|6852.5|6849.7|6853.1|6850.3|6852.5|6849.7|29
1621918780000|2021-05-25 04:59:40|6852.6|6849.8|6852.5|6849.7|6852.6|6849.8|6852.5|6849.7|3
1621918790000|2021-05-25 04:59:50|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|1
1621918800000|2021-05-25 05:00:00|6852.5|6849.7|6852.6|6849.8|6852.6|6849.8|6852.5|6849.7|4
1621918810000|2021-05-25 05:00:10|6853.6|6850.8|6853.5|6850.7|6853.6|6850.8|6853.5|6850.7|0
1621918820000|2021-05-25 05:00:20|6853.6|6850.8|6853.1|6850.3|6853.6|6850.8|6853.1|6850.3|1
1621918830000|2021-05-25 05:00:30|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1621918840000|2021-05-25 05:00:40|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|4
1621918870000|2021-05-25 05:01:10|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|1
1621918880000|2021-05-25 05:01:20|6855|6852.2|6855.1|6852.3|6855.1|6852.3|6855|6852.2|6
1621918900000|2021-05-25 05:01:40|6856.1|6853.3|6855.1|6852.3|6856.1|6853.3|6855.1|6852.3|2
1621918910000|2021-05-25 05:01:50|6854.6|6851.8|6854|6851.2|6854.6|6851.8|6853.6|6850.8|40
1621918920000|2021-05-25 05:02:00|6853|6850.2|6854.1|6851.3|6854.1|6851.3|6853|6850.2|11
1621918930000|2021-05-25 05:02:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|3
1621918940000|2021-05-25 05:02:20|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|3
1621918950000|2021-05-25 05:02:30|6852.5|6849.7|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|5
1621918960000|2021-05-25 05:02:40|6852.5|6849.7|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|2
1621918970000|2021-05-25 05:02:50|||||||||2
1621918990000|2021-05-25 05:03:10|6851.6|6848.8|6851.1|6848.3|6852.1|6849.3|6851.1|6848.3|6
1621919010000|2021-05-25 05:03:30|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|1
1621919020000|2021-05-25 05:03:40|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1621919030000|2021-05-25 05:03:50|6851|6848.2|6850.6|6847.8|6851|6848.2|6850.6|6847.8|0
1621919040000|2021-05-25 05:04:00|||||||||1
1621919050000|2021-05-25 05:04:10|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|25
1621919060000|2021-05-25 05:04:20|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|28
1621919080000|2021-05-25 05:04:40|6848.6|6845.8|6849.5|6846.7|6849.5|6846.7|6848.6|6845.8|1
1621919110000|2021-05-25 05:05:10|6850.1|6847.3|6850.6|6847.8|6850.6|6847.8|6850.1|6847.3|1
1621919130000|2021-05-25 05:05:30|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621919150000|2021-05-25 05:05:50|6852|6849.2|6852|6849.2|6852.1|6849.3|6852|6849.2|12
1621919160000|2021-05-25 05:06:00|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1621919170000|2021-05-25 05:06:10|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.5|6848.7|1
1621919180000|2021-05-25 05:06:20|6851.6|6848.8|6853|6850.2|6853.1|6850.3|6851.6|6848.8|5
1621919260000|2021-05-25 05:07:40|6853.1|6850.3|6853.6|6850.8|6853.6|6850.8|6853.1|6850.3|5
1621919270000|2021-05-25 05:07:50|6853|6850.2|6853.1|6850.3|6853.1|6850.3|6853|6850.2|0
1621919280000|2021-05-25 05:08:00|6853|6850.2|6853|6850.2|6853.1|6850.3|6853|6850.2|30
1621919290000|2021-05-25 05:08:10|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621919300000|2021-05-25 05:08:20|||||||||5
1621919310000|2021-05-25 05:08:30|6852|6849.2|6851.6|6848.8|6852|6849.2|6851.6|6848.8|4
1621919320000|2021-05-25 05:08:40|6851.1|6848.3|6849.6|6846.8|6851.1|6848.3|6849.5|6846.7|29
1621919340000|2021-05-25 05:09:00|6849.5|6846.7|6849.5|6846.7|6849.6|6846.8|6849.5|6846.7|0
1621919350000|2021-05-25 05:09:10|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|1
1621919360000|2021-05-25 05:09:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|0
1621919370000|2021-05-25 05:09:30|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|0
1621919390000|2021-05-25 05:09:50|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|9
1621919400000|2021-05-25 05:10:00|||||||||4
1621919410000|2021-05-25 05:10:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1621919420000|2021-05-25 05:10:20|||||||||2
1621919430000|2021-05-25 05:10:30|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|3
1621919440000|2021-05-25 05:10:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621919460000|2021-05-25 05:11:00|6849.1|6846.3|6849.5|6846.7|6849.5|6846.7|6849.1|6846.3|0
1621919510000|2021-05-25 05:11:50|6848.5|6845.7|6849.1|6846.3|6849.1|6846.3|6848.5|6845.7|0
1621919520000|2021-05-25 05:12:00|6849.5|6846.7|6849.6|6846.8|6849.6|6846.8|6849.5|6846.7|3
1621919530000|2021-05-25 05:12:10|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1621919540000|2021-05-25 05:12:20|||||||||1
1621919550000|2021-05-25 05:12:30|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|0
1621919580000|2021-05-25 05:13:00|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|3
1621919590000|2021-05-25 05:13:10|6851|6848.2|6850.5|6847.7|6851.1|6848.3|6850.5|6847.7|6
1621919600000|2021-05-25 05:13:20|6849.6|6846.8|6851|6848.2|6851|6848.2|6849.5|6846.7|1
1621919620000|2021-05-25 05:13:40|6850.5|6847.7|6850.5|6847.7|6851|6848.2|6850.5|6847.7|0
1621919650000|2021-05-25 05:14:10|6852|6849.2|6850.6|6847.8|6852|6849.2|6850.5|6847.7|35
1621919670000|2021-05-25 05:14:30|6851|6848.2|6851|6848.2|6851.1|6848.3|6851|6848.2|0
1621919680000|2021-05-25 05:14:40|6851.1|6848.3|6851|6848.2|6851.1|6848.3|6851|6848.2|0
1621919690000|2021-05-25 05:14:50|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1621919700000|2021-05-25 05:15:00|6851|6848.2|6851.1|6848.3|6851.1|6848.3|6851|6848.2|0
1621919710000|2021-05-25 05:15:10|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|0
1621919730000|2021-05-25 05:15:30|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621919740000|2021-05-25 05:15:40|6850.6|6847.8|6850.6|6847.8|6851|6848.2|6850.6|6847.8|1
1621919750000|2021-05-25 05:15:50|6851.1|6848.3|6851|6848.2|6851.1|6848.3|6851|6848.2|0
1621919760000|2021-05-25 05:16:00|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6850.6|6847.8|0
1621919770000|2021-05-25 05:16:10|6851|6848.2|6852.1|6849.3|6853.1|6850.3|6850.6|6847.8|30
1621919780000|2021-05-25 05:16:20|6853.1|6850.3|6852.1|6849.3|6853.1|6850.3|6852.1|6849.3|1
1621919810000|2021-05-25 05:16:50|||||||||1
1621919820000|2021-05-25 05:17:00|6853.6|6850.8|6854.1|6851.3|6854.1|6851.3|6853.6|6850.8|12
1621919830000|2021-05-25 05:17:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1621919840000|2021-05-25 05:17:20|6854|6851.2|6853|6850.2|6854|6851.2|6852.6|6849.8|12
1621919850000|2021-05-25 05:17:30|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621919860000|2021-05-25 05:17:40|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1621919900000|2021-05-25 05:18:20|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|1
1621919910000|2021-05-25 05:18:30|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6
1621919940000|2021-05-25 05:19:00|6851.6|6848.8|6850.1|6847.3|6851.6|6848.8|6850.1|6847.3|16
1621919970000|2021-05-25 05:19:30|6851.1|6848.3|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|3
1621919980000|2021-05-25 05:19:40|||||||||1
1621920060000|2021-05-25 05:21:00|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|0
1621920070000|2021-05-25 05:21:10|6850.6|6847.8|6852.6|6849.8|6852.7|6849.8|6850.6|6847.8|5
1621920100000|2021-05-25 05:21:40|6852.1|6849.3|6853|6850.2|6853.5|6850.7|6852.1|6849.3|0
1621920110000|2021-05-25 05:21:50|6853.1|6850.3|6853|6850.2|6853.1|6850.3|6853|6850.2|0
1621920120000|2021-05-25 05:22:00|6853.1|6850.3|6853|6850.2|6853.1|6850.3|6853|6850.2|0
1621920130000|2021-05-25 05:22:10|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1621920200000|2021-05-25 05:23:20|6853.2|6849.2|6853.6|6850.8|6854.1|6851.3|6853.2|6849.2|2
1621920210000|2021-05-25 05:23:30|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621920220000|2021-05-25 05:23:40|||||||||9
1621920230000|2021-05-25 05:23:50|6854.1|6851.3|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|0
1621920250000|2021-05-25 05:24:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621920260000|2021-05-25 05:24:20|6855.6|6852.8|6855.5|6852.7|6855.6|6852.8|6855.5|6852.7|2
1621920280000|2021-05-25 05:24:40|||||||||1
1621920310000|2021-05-25 05:25:10|||||||||1
1621920330000|2021-05-25 05:25:30|||||||||1
1621920360000|2021-05-25 05:26:00|6855.4|6852.6|6854|6851.2|6855.4|6852.6|6854|6851.2|4
1621920370000|2021-05-25 05:26:10|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1621920390000|2021-05-25 05:26:30|6853.6|6850.8|6853.1|6850.3|6853.6|6850.8|6852.6|6849.8|0
1621920420000|2021-05-25 05:27:00|6852.1|6849.3|6853.1|6850.3|6853.1|6850.3|6852.1|6849.3|3
1621920440000|2021-05-25 05:27:20|6853|6850.2|6850.1|6847.3|6853|6850.2|6850.1|6847.3|392
1621920450000|2021-05-25 05:27:30|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|44
1621920460000|2021-05-25 05:27:40|6850|6847.2|6851|6848.2|6851|6848.2|6850|6847.2|3
1621920480000|2021-05-25 05:28:00|||||||||15
1621920490000|2021-05-25 05:28:10|6850|6847.2|6851|6848.2|6851|6848.2|6850|6847.2|0
1621920500000|2021-05-25 05:28:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|2
1621920520000|2021-05-25 05:28:40|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621920540000|2021-05-25 05:29:00|||||||||39
1621920560000|2021-05-25 05:29:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|2
1621920580000|2021-05-25 05:29:40|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|3
1621920600000|2021-05-25 05:30:00|6852.5|6849.7|6854|6851.2|6854|6851.2|6852.5|6849.7|6
1621920610000|2021-05-25 05:30:10|6853.5|6850.7|6852|6849.2|6853.5|6850.7|6852|6849.2|5
1621920620000|2021-05-25 05:30:20|6852.5|6849.7|6852.6|6849.8|6853.1|6849.8|6851.5|6848.7|21
1621920630000|2021-05-25 05:30:30|6853|6850.2|6854|6851.2|6854|6851.2|6852|6849.2|4
1621920640000|2021-05-25 05:30:40|6854.5|6851.7|6856|6853.2|6856|6853.2|6854|6851.2|3
1621920650000|2021-05-25 05:30:50|6856.1|6853.3|6858|6855.2|6858.6|6855.8|6856.1|6853.3|115
1621920660000|2021-05-25 05:31:00|6857.6|6854.8|6856|6853.2|6858.1|6855.3|6856|6853.2|1
1621920670000|2021-05-25 05:31:10|6855.1|6852.3|6857.6|6854.8|6857.6|6854.8|6855.1|6852.3|0
1621920680000|2021-05-25 05:31:20|6857.1|6854.3|6855.1|6852.3|6857.1|6854.3|6855.1|6852.3|0
1621920690000|2021-05-25 05:31:30|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|0
1621920700000|2021-05-25 05:31:40|6855.1|6852.3|6855.6|6852.8|6856.1|6853.3|6855.1|6852.3|1
1621920710000|2021-05-25 05:31:50|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|1
1621920720000|2021-05-25 05:32:00|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1621920730000|2021-05-25 05:32:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621920740000|2021-05-25 05:32:20|6856.1|6853.3|6856.1|6853.3|6856.5|6853.7|6856.1|6853.3|2
1621920750000|2021-05-25 05:32:30|||||||||1
1621920760000|2021-05-25 05:32:40|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|1
1621920770000|2021-05-25 05:32:50|||||||||1
1621920780000|2021-05-25 05:33:00|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6855.6|6852.8|5
1621920790000|2021-05-25 05:33:10|6858.5|6855.7|6857.5|6854.7|6858.5|6855.7|6857.5|6854.7|9
1621920800000|2021-05-25 05:33:20|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|0
1621920810000|2021-05-25 05:33:30|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|1
1621920820000|2021-05-25 05:33:40|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1621920830000|2021-05-25 05:33:50|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|2
1621920850000|2021-05-25 05:34:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|2
1621920860000|2021-05-25 05:34:20|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|4
1621920880000|2021-05-25 05:34:40|6854.6|6851.8|6854.1|6851.3|6855.1|6852.3|6854.1|6851.3|1
1621920900000|2021-05-25 05:35:00|6854|6851.2|6854.1|6851.3|6854.1|6851.3|6853.1|6850.3|14
1621920920000|2021-05-25 05:35:20|6853.6|6850.8|6854.6|6851.8|6855.1|6852.3|6853.6|6850.8|6
1621920940000|2021-05-25 05:35:40|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|0
1621920950000|2021-05-25 05:35:50|6854.6|6851.8|6855|6852.2|6855.1|6852.3|6854.6|6851.8|0
1621920960000|2021-05-25 05:36:00|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1621920970000|2021-05-25 05:36:10|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|0
1621920990000|2021-05-25 05:36:30|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.6|6852.8|0
1621921000000|2021-05-25 05:36:40|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621921010000|2021-05-25 05:36:50|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1621921020000|2021-05-25 05:37:00|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|1
1621921030000|2021-05-25 05:37:10|6855|6852.2|6855.6|6852.8|6855.6|6852.8|6855|6852.2|2
1621921040000|2021-05-25 05:37:20|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|2
1621921080000|2021-05-25 05:38:00|6854.6|6851.8|6854.5|6851.7|6854.6|6851.8|6854.5|6851.7|0
1621921090000|2021-05-25 05:38:10|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|0
1621921100000|2021-05-25 05:38:20|6854.5|6851.7|6854.1|6851.3|6854.5|6851.7|6854.1|6851.3|0
1621921120000|2021-05-25 05:38:40|6855.6|6852.8|6856|6853.2|6856.1|6853.3|6855.5|6852.7|25
1621921140000|2021-05-25 05:39:00|6856.1|6853.3|6856.1|6853.3|6856.6|6853.8|6856|6853.2|8
1621921150000|2021-05-25 05:39:10|6857.1|6854.3|6858|6855.2|6858.1|6855.3|6857.1|6854.3|1
1621921170000|2021-05-25 05:39:30|6858.1|6855.3|6860.1|6857.3|6860.1|6857.3|6858.1|6855.3|14
1621921180000|2021-05-25 05:39:40|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|2
1621921190000|2021-05-25 05:39:50|6860|6857.2|6860.1|6857.3|6860.1|6857.3|6860|6857.2|1
1621921200000|2021-05-25 05:40:00|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6860|6857.2|5
1621921210000|2021-05-25 05:40:10|6860|6857.2|6860|6857.2|6860.1|6857.3|6859.6|6856.8|5
1621921220000|2021-05-25 05:40:20|6859.5|6856.7|6857.6|6854.8|6859.5|6856.7|6857.6|6854.8|13
1621921230000|2021-05-25 05:40:30|6857.1|6854.3|6857.6|6854.8|6858.1|6855.3|6857.1|6854.3|3
1621921240000|2021-05-25 05:40:40|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|0
1621921260000|2021-05-25 05:41:00|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621921270000|2021-05-25 05:41:10|6858.1|6855.3|6858.5|6855.7|6858.5|6855.7|6858.1|6855.3|0
1621921280000|2021-05-25 05:41:20|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621921290000|2021-05-25 05:41:30|6857.6|6854.8|6858|6855.2|6858|6855.2|6857.6|6854.8|3
1621921300000|2021-05-25 05:41:40|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1621921310000|2021-05-25 05:41:50|6857.1|6854.3|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|10
1621921320000|2021-05-25 05:42:00|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|5
1621921330000|2021-05-25 05:42:10|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|5
1621921340000|2021-05-25 05:42:20|||||||||4
1621921350000|2021-05-25 05:42:30|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|3
1621921360000|2021-05-25 05:42:40|||||||||3
1621921370000|2021-05-25 05:42:50|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|0
1621921380000|2021-05-25 05:43:00|6860|6857.2|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|4
1621921390000|2021-05-25 05:43:10|6860.6|6856.6|6859.5|6856.7|6860.6|6856.7|6859.5|6856.6|8
1621921400000|2021-05-25 05:43:20|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|1
1621921410000|2021-05-25 05:43:30|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621921420000|2021-05-25 05:43:40|6857.6|6854.8|6858|6855.2|6858|6855.2|6857.6|6854.8|4
1621921430000|2021-05-25 05:43:50|6857.1|6854.3|6857|6854.2|6858|6855.2|6857|6854.2|8
1621921440000|2021-05-25 05:44:00|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|17
1621921450000|2021-05-25 05:44:10|||||||||4
1621921460000|2021-05-25 05:44:20|6855.1|6852.3|6856|6853.2|6856|6853.2|6855|6852.2|17
1621921470000|2021-05-25 05:44:30|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|1
1621921480000|2021-05-25 05:44:40|6855.1|6852.3|6856.6|6853.8|6856.6|6853.8|6855|6852.2|1
1621921490000|2021-05-25 05:44:50|6856|6853.2|6855.5|6852.7|6856|6853.2|6855|6852.2|12
1621921500000|2021-05-25 05:45:00|6855.6|6852.8|6854|6851.2|6856|6853.2|6854|6851.2|6
1621921510000|2021-05-25 05:45:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|2
1621921520000|2021-05-25 05:45:20|6855|6852.2|6856|6853.2|6856|6853.2|6855|6852.2|2
1621921530000|2021-05-25 05:45:30|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|4
1621921540000|2021-05-25 05:45:40|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|0
1621921550000|2021-05-25 05:45:50|6856|6853.2|6856|6853.2|6856.6|6853.8|6855|6852.2|24
1621921560000|2021-05-25 05:46:00|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621921570000|2021-05-25 05:46:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621921580000|2021-05-25 05:46:20|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|0
1621921590000|2021-05-25 05:46:30|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|0
1621921600000|2021-05-25 05:46:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621921610000|2021-05-25 05:46:50|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621921620000|2021-05-25 05:47:00|6854.6|6851.8|6854.5|6851.7|6854.6|6851.8|6854.5|6851.7|0
1621921630000|2021-05-25 05:47:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621921640000|2021-05-25 05:47:20|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|1
1621921650000|2021-05-25 05:47:30|6852.5|6849.7|6851|6848.2|6852.5|6849.7|6851|6848.2|37
1621921660000|2021-05-25 05:47:40|6850.5|6847.7|6850.5|6847.7|6851|6848.2|6850|6847.2|1
1621921670000|2021-05-25 05:47:50|6851|6848.2|6851|6848.2|6851|6848.2|6850.5|6847.7|0
1621921680000|2021-05-25 05:48:00|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6850|6847.2|3
1621921690000|2021-05-25 05:48:10|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|16
1621921700000|2021-05-25 05:48:20|||||||||1
1621921710000|2021-05-25 05:48:30|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|5
1621921720000|2021-05-25 05:48:40|6850|6847.2|6849|6846.2|6850|6847.2|6849|6846.2|1
1621921730000|2021-05-25 05:48:50|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|3
1621921740000|2021-05-25 05:49:00|6850.5|6847.7|6850.5|6847.7|6851|6848.2|6850|6847.2|4
1621921750000|2021-05-25 05:49:10|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|2
1621921760000|2021-05-25 05:49:20|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|1
1621921780000|2021-05-25 05:49:40|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|1
1621921790000|2021-05-25 05:49:50|6851|6848.2|6850.5|6847.7|6851|6848.2|6850.5|6847.7|1
1621921800000|2021-05-25 05:50:00|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621921810000|2021-05-25 05:50:10|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|0
1621921820000|2021-05-25 05:50:20|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|0
1621921830000|2021-05-25 05:50:30|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|1
1621921840000|2021-05-25 05:50:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621921870000|2021-05-25 05:51:10|6848.5|6845.7|6846|6843.2|6848.5|6845.7|6844.5|6841.7|106
1621921880000|2021-05-25 05:51:20|6846.5|6843.7|6847|6844.2|6847|6844.2|6846|6843.2|4
1621921890000|2021-05-25 05:51:30|6846.5|6843.7|6847.5|6844.7|6847.5|6844.7|6846.5|6843.7|0
1621921900000|2021-05-25 05:51:40|6847|6844.2|6846.5|6843.7|6847|6844.2|6846|6843.2|2
1621921910000|2021-05-25 05:51:50|6846|6843.2|6846|6843.2|6846.5|6843.7|6846|6843.2|0
1621921920000|2021-05-25 05:52:00|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|3
1621921930000|2021-05-25 05:52:10|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|2
1621921950000|2021-05-25 05:52:30|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|3
1621921960000|2021-05-25 05:52:40|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|0
1621921970000|2021-05-25 05:52:50|6848|6845.2|6847.5|6844.7|6848|6845.2|6847|6844.2|2
1621921980000|2021-05-25 05:53:00|6847.1|6844.3|6846.5|6843.7|6847.5|6844.7|6846|6843.2|8
1621921990000|2021-05-25 05:53:10|6846.6|6843.8|6847.5|6844.7|6847.5|6844.7|6846.6|6843.8|3
1621922000000|2021-05-25 05:53:20|6847|6844.2|6847.5|6844.7|6848.5|6845.7|6847|6844.2|0
1621922010000|2021-05-25 05:53:30|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|1
1621922020000|2021-05-25 05:53:40|6849|6846.2|6849|6846.2|6849|6846.2|6848|6845.2|6
1621922030000|2021-05-25 05:53:50|6848.5|6845.7|6850|6847.2|6850.5|6847.7|6848|6845.2|3
1621922040000|2021-05-25 05:54:00|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|1
1621922050000|2021-05-25 05:54:10|6848|6845.2|6848.1|6845.3|6848.1|6845.3|6848|6845.2|0
1621922060000|2021-05-25 05:54:20|6848|6845.2|6846.5|6843.7|6848|6845.2|6846.5|6843.7|2
1621922090000|2021-05-25 05:54:50|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|1
1621922100000|2021-05-25 05:55:00|6846.5|6843.7|6847|6844.2|6847.6|6844.3|6846.5|6843.6|12
1621922110000|2021-05-25 05:55:10|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|0
1621922130000|2021-05-25 05:55:30|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846|6843.2|0
1621922140000|2021-05-25 05:55:40|6846|6843.2|6845.5|6842.7|6846|6843.2|6845.5|6842.7|2
1621922150000|2021-05-25 05:55:50|6845|6842.2|6846.5|6843.7|6846.5|6843.7|6845|6842.2|1
1621922160000|2021-05-25 05:56:00|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|0
1621922170000|2021-05-25 05:56:10|6847|6844.2|6847|6844.2|6847.5|6844.7|6847|6844.2|1
1621922180000|2021-05-25 05:56:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1621922190000|2021-05-25 05:56:30|6847|6844.2|6847.1|6844.3|6848|6845.2|6847|6844.2|1
1621922200000|2021-05-25 05:56:40|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1621922210000|2021-05-25 05:56:50|6847|6844.2|6846|6843.2|6847|6844.2|6846|6843.2|1
1621922220000|2021-05-25 05:57:00|6846.1|6843.3|6846|6843.2|6846.1|6843.3|6846|6843.2|0
1621922230000|2021-05-25 05:57:10|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1621922250000|2021-05-25 05:57:30|6845.1|6842.3|6844|6841.2|6845.1|6842.3|6844|6841.2|2
1621922260000|2021-05-25 05:57:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|5
1621922280000|2021-05-25 05:58:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621922290000|2021-05-25 05:58:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1621922300000|2021-05-25 05:58:20|6842|6839.2|6842|6839.2|6843|6840.2|6842|6839.2|5
1621922310000|2021-05-25 05:58:30|||||||||21
1621922320000|2021-05-25 05:58:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|22
1621922330000|2021-05-25 05:58:50|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|22
1621922340000|2021-05-25 05:59:00|6843|6840.2|6842|6839.2|6843|6840.2|6842|6839.2|8
1621922360000|2021-05-25 05:59:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|3
1621922370000|2021-05-25 05:59:30|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|1
1621922380000|2021-05-25 05:59:40|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1621922390000|2021-05-25 05:59:50|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6843|6840.2|4
1621922400000|2021-05-25 06:00:00|6843.5|6840.7|6845|6842.2|6845|6842.2|6843|6840.2|2
1621922410000|2021-05-25 06:00:10|6845.5|6842.7|6844.5|6841.7|6845.5|6842.7|6844.5|6841.7|12
1621922430000|2021-05-25 06:00:30|6845|6842.2|6844|6841.2|6845|6842.2|6844|6841.2|0
1621922440000|2021-05-25 06:00:40|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6842.5|6839.7|1
1621922450000|2021-05-25 06:00:50|6842.9|6840.1|6841.5|6838.7|6842.9|6840.1|6841|6838.2|3
1621922460000|2021-05-25 06:01:00|6841|6838.2|6841|6838.2|6841.5|6838.7|6840|6837.2|8
1621922470000|2021-05-25 06:01:10|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|3
1621922480000|2021-05-25 06:01:20|6841.9|6839.1|6840.5|6837.7|6841.9|6839.1|6840|6837.2|1
1621922490000|2021-05-25 06:01:30|6840|6837.2|6838.5|6835.7|6840|6837.2|6838.5|6835.7|1
1621922500000|2021-05-25 06:01:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621922510000|2021-05-25 06:01:50|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621922520000|2021-05-25 06:02:00|6837.5|6834.7|6838.5|6835.7|6838.9|6836.1|6837|6834.2|16
1621922530000|2021-05-25 06:02:10|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|3
1621922540000|2021-05-25 06:02:20|6840.5|6837.7|6839|6836.2|6840.9|6838.1|6839|6836.2|9
1621922560000|2021-05-25 06:02:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621922570000|2021-05-25 06:02:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621922580000|2021-05-25 06:03:00|||||||||2
1621922590000|2021-05-25 06:03:10|6838|6835.2|6838|6835.2|6838.5|6835.7|6838|6835.2|1
1621922600000|2021-05-25 06:03:20|6838.5|6835.7|6837.9|6835.1|6838.5|6835.7|6837.5|6834.7|10
1621922610000|2021-05-25 06:03:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621922620000|2021-05-25 06:03:40|||||||||1
1621922630000|2021-05-25 06:03:50|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6838|6835.2|5
1621922640000|2021-05-25 06:04:00|6839|6836.2|6839|6836.2|6839|6836.2|6838.9|6836.1|1
1621922650000|2021-05-25 06:04:10|6839.5|6836.7|6842|6839.2|6842|6839.2|6839.5|6836.7|5
1621922660000|2021-05-25 06:04:20|6842.5|6839.7|6841|6838.2|6842.5|6839.7|6841|6838.2|30
1621922670000|2021-05-25 06:04:30|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|0
1621922680000|2021-05-25 06:04:40|6840.4|6837.6|6838.5|6835.7|6840.4|6837.6|6838.5|6835.7|4
1621922690000|2021-05-25 06:04:50|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|4
1621922700000|2021-05-25 06:05:00|6841.4|6838.6|6841|6838.2|6842|6839.2|6841|6838.2|7
1621922710000|2021-05-25 06:05:10|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1621922730000|2021-05-25 06:05:30|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|1
1621922740000|2021-05-25 06:05:40|||||||||10
1621922760000|2021-05-25 06:06:00|6841.5|6838.7|6844.5|6841.7|6845|6842.2|6841.5|6838.7|111
1621922770000|2021-05-25 06:06:10|6844.9|6842.1|6845.5|6842.7|6845.5|6842.7|6844.9|6842.1|1
1621922780000|2021-05-25 06:06:20|||||||||3
1621922790000|2021-05-25 06:06:30|6846|6843.2|6845.5|6842.7|6846|6843.2|6845.5|6842.7|0
1621922800000|2021-05-25 06:06:40|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844|6841.2|2
1621922810000|2021-05-25 06:06:50|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|1
1621922820000|2021-05-25 06:07:00|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|0
1621922830000|2021-05-25 06:07:10|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1621922850000|2021-05-25 06:07:30|6845.4|6842.6|6845|6842.2|6845.4|6842.6|6845|6842.2|2
1621922860000|2021-05-25 06:07:40|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|2
1621922870000|2021-05-25 06:07:50|6844|6841.2|6843|6840.2|6844|6841.2|6843|6840.2|0
1621922880000|2021-05-25 06:08:00|6843.5|6840.7|6844|6841.2|6844|6841.2|6843|6840.2|10
1621922890000|2021-05-25 06:08:10|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6843|6840.2|2
1621922900000|2021-05-25 06:08:20|||||||||10
1621922910000|2021-05-25 06:08:30|6842|6839.2|6841|6838.2|6842|6839.2|6841|6838.2|4
1621922920000|2021-05-25 06:08:40|||||||||2
1621922930000|2021-05-25 06:08:50|||||||||1
1621922940000|2021-05-25 06:09:00|6841.5|6838.7|6842|6839.2|6842|6839.2|6841.5|6838.7|1
1621922950000|2021-05-25 06:09:10|6841|6838.2|6841|6838.2|6841.5|6838.7|6841|6838.2|1
1621922960000|2021-05-25 06:09:20|6842|6839.2|6843|6840.2|6843|6840.2|6842|6839.2|0
1621922970000|2021-05-25 06:09:30|6843.5|6840.7|6843|6840.2|6843.5|6840.7|6842.5|6839.7|2
1621922980000|2021-05-25 06:09:40|||||||||10
1621922990000|2021-05-25 06:09:50|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|1
1621923000000|2021-05-25 06:10:00|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|5
1621923010000|2021-05-25 06:10:10|6844.5|6841.7|6845|6842.2|6845.4|6842.6|6844.5|6841.7|0
1621923020000|2021-05-25 06:10:20|6845.5|6842.7|6846|6843.2|6846.5|6843.7|6845.5|6842.7|1
1621923030000|2021-05-25 06:10:30|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|3
1621923040000|2021-05-25 06:10:40|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|1
1621923050000|2021-05-25 06:10:50|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|1
1621923060000|2021-05-25 06:11:00|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1621923070000|2021-05-25 06:11:10|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|45
1621923080000|2021-05-25 06:11:20|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|3
1621923090000|2021-05-25 06:11:30|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|5
1621923100000|2021-05-25 06:11:40|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|6
1621923110000|2021-05-25 06:11:50|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|1
1621923120000|2021-05-25 06:12:00|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621923130000|2021-05-25 06:12:10|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|1
1621923150000|2021-05-25 06:12:30|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|1
1621923170000|2021-05-25 06:12:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621923180000|2021-05-25 06:13:00|6849.5|6846.7|6852|6849.2|6852|6849.2|6849.5|6846.7|1
1621923190000|2021-05-25 06:13:10|6851.9|6849.1|6851|6848.2|6851.9|6849.1|6851|6848.2|0
1621923200000|2021-05-25 06:13:20|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|5
1621923220000|2021-05-25 06:13:40|6849.9|6847.1|6849|6846.2|6849.9|6847.1|6849|6846.2|0
1621923240000|2021-05-25 06:14:00|6848.5|6845.7|6849.5|6846.7|6849.9|6847.1|6848.5|6845.7|2
1621923250000|2021-05-25 06:14:10|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|1
1621923270000|2021-05-25 06:14:30|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|1
1621923280000|2021-05-25 06:14:40|6849.4|6846.6|6849|6846.2|6849.4|6846.6|6848.5|6845.7|0
1621923300000|2021-05-25 06:15:00|6849.5|6846.7|6851|6848.2|6851.5|6848.7|6849.5|6846.7|4
1621923320000|2021-05-25 06:15:20|6850.9|6848.1|6850|6847.2|6850.9|6848.1|6850|6847.2|0
1621923330000|2021-05-25 06:15:30|6849|6846.2|6850|6847.2|6850|6847.2|6849|6846.2|0
1621923340000|2021-05-25 06:15:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621923350000|2021-05-25 06:15:50|6848.5|6845.7|6847.5|6844.7|6848.5|6845.7|6847.5|6844.7|3
1621923370000|2021-05-25 06:16:10|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|6
1621923380000|2021-05-25 06:16:20|6849.5|6846.7|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|9
1621923390000|2021-05-25 06:16:30|6850|6847.2|6850|6847.2|6850.5|6847.7|6850|6847.2|2
1621923400000|2021-05-25 06:16:40|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|0
1621923410000|2021-05-25 06:16:50|6851.5|6848.7|6851.5|6848.7|6853|6850.2|6851.5|6848.7|24
1621923420000|2021-05-25 06:17:00|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|7
1621923430000|2021-05-25 06:17:10|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|0
1621923450000|2021-05-25 06:17:30|6851|6848.2|6850.5|6847.7|6851|6848.2|6850.5|6847.7|0
1621923470000|2021-05-25 06:17:50|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|2
1621923480000|2021-05-25 06:18:00|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|0
1621923490000|2021-05-25 06:18:10|6850|6847.2|6850|6847.2|6851|6848.2|6850|6847.2|4
1621923500000|2021-05-25 06:18:20|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|3
1621923510000|2021-05-25 06:18:30|||||||||1
1621923520000|2021-05-25 06:18:40|6851.5|6848.7|6853|6850.2|6853|6850.2|6851.5|6848.7|2
1621923530000|2021-05-25 06:18:50|6853.5|6850.7|6855|6852.2|6855|6852.2|6853|6850.2|20
1621923540000|2021-05-25 06:19:00|6855.5|6852.7|6860|6857.2|6860.5|6857.7|6855.5|6852.7|333
1621923550000|2021-05-25 06:19:10|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|12
1621923560000|2021-05-25 06:19:20|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|10
1621923570000|2021-05-25 06:19:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859|6856.2|6
1621923580000|2021-05-25 06:19:40|6860|6857.2|6860.1|6857.3|6861|6858.2|6860|6857.2|1
1621923590000|2021-05-25 06:19:50|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|1
1621923600000|2021-05-25 06:20:00|6858.6|6855.8|6861.1|6858.3|6861.1|6858.3|6858.1|6855.3|3
1621923620000|2021-05-25 06:20:20|6861|6858.2|6860|6857.2|6861|6858.2|6860|6857.2|7
1621923630000|2021-05-25 06:20:30|6860.1|6857.3|6859.1|6856.3|6860.6|6857.8|6859.1|6856.3|2
1621923640000|2021-05-25 06:20:40|6859.6|6856.8|6860|6857.2|6860|6857.2|6859.6|6856.8|3
1621923650000|2021-05-25 06:20:50|6860.1|6857.3|6859.6|6856.8|6860.1|6857.3|6859.5|6856.7|0
1621923660000|2021-05-25 06:21:00|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|3
1621923670000|2021-05-25 06:21:10|6860|6857.2|6860|6857.2|6860.5|6857.7|6860|6857.2|7
1621923680000|2021-05-25 06:21:20|6860.1|6857.3|6862.1|6859.3|6862.1|6859.3|6860|6857.2|7
1621923690000|2021-05-25 06:21:30|6862|6859.2|6861.5|6858.7|6862.5|6859.7|6861.5|6858.7|9
1621923700000|2021-05-25 06:21:40|6861|6858.2|6861|6858.2|6861.1|6858.3|6860.6|6857.8|2
1621923710000|2021-05-25 06:21:50|6860.6|6857.8|6860|6857.2|6861|6858.2|6860|6857.2|28
1621923720000|2021-05-25 06:22:00|6859.6|6856.8|6860|6857.2|6860|6857.2|6859.5|6856.7|10
1621923730000|2021-05-25 06:22:10|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|8
1621923740000|2021-05-25 06:22:20|6859|6856.2|6859|6856.2|6860|6857.2|6858|6855.2|10
1621923760000|2021-05-25 06:22:40|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621923780000|2021-05-25 06:23:00|6859.6|6856.8|6860|6857.2|6860|6857.2|6859.6|6856.8|41
1621923790000|2021-05-25 06:23:10|||||||||1
1621923800000|2021-05-25 06:23:20|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621923810000|2021-05-25 06:23:30|6860|6857.2|6861|6858.2|6861.1|6858.3|6860|6857.2|3
1621923820000|2021-05-25 06:23:40|6861.5|6858.7|6860|6857.2|6861.5|6858.7|6860|6857.2|3
1621923830000|2021-05-25 06:23:50|||||||||2
1621923840000|2021-05-25 06:24:00|6860.5|6857.7|6860|6857.2|6862|6859.2|6860|6857.2|11
1621923850000|2021-05-25 06:24:10|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621923860000|2021-05-25 06:24:20|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621923870000|2021-05-25 06:24:30|6860|6857.2|6860|6857.2|6860|6857.2|6859.5|6856.7|3
1621923880000|2021-05-25 06:24:40|6861|6858.2|6859|6856.2|6861|6858.2|6859|6856.2|1
1621923890000|2021-05-25 06:24:50|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621923900000|2021-05-25 06:25:00|||||||||3
1621923910000|2021-05-25 06:25:10|||||||||3
1621923920000|2021-05-25 06:25:20|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|2
1621923930000|2021-05-25 06:25:30|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|5
1621923940000|2021-05-25 06:25:40|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|1
1621923950000|2021-05-25 06:25:50|6858|6855.2|6858|6855.2|6858.1|6855.3|6858|6855.2|0
1621923970000|2021-05-25 06:26:10|6857|6854.2|6855|6852.2|6857|6854.2|6855|6852.2|30
1621923980000|2021-05-25 06:26:20|6856|6853.2|6854.5|6851.7|6856|6853.2|6854.5|6851.7|6
1621923990000|2021-05-25 06:26:30|6855|6852.2|6855|6852.2|6856|6853.2|6855|6852.2|9
1621924010000|2021-05-25 06:26:50|6856|6853.2|6854.5|6851.7|6856|6853.2|6854.5|6851.7|1
1621924020000|2021-05-25 06:27:00|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|1
1621924030000|2021-05-25 06:27:10|6852.5|6849.7|6852|6849.2|6853|6850.2|6852|6849.2|6
1621924050000|2021-05-25 06:27:30|6851.5|6848.7|6851|6848.2|6851.5|6848.7|6850|6847.2|6
1621924060000|2021-05-25 06:27:40|6850.6|6847.8|6851|6848.2|6852.5|6849.7|6850.5|6847.7|12
1621924070000|2021-05-25 06:27:50|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|0
1621924080000|2021-05-25 06:28:00|6851|6848.2|6851|6848.2|6851|6848.2|6849|6846.2|12
1621924090000|2021-05-25 06:28:10|6850.5|6847.7|6849.5|6846.7|6850.5|6847.7|6849|6846.2|1
1621924100000|2021-05-25 06:28:20|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621924110000|2021-05-25 06:28:30|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6846|6843.2|51
1621924120000|2021-05-25 06:28:40|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|5
1621924130000|2021-05-25 06:28:50|6849|6846.2|6851|6848.2|6851|6848.2|6849|6846.2|3
1621924140000|2021-05-25 06:29:00|6850|6847.2|6849.5|6846.7|6850.9|6848.1|6849|6846.2|12
1621924150000|2021-05-25 06:29:10|6849|6846.2|6850|6847.2|6850|6847.2|6849|6846.2|2
1621924170000|2021-05-25 06:29:30|6850.1|6847.3|6851|6848.2|6851|6848.2|6850.1|6847.3|0
1621924190000|2021-05-25 06:29:50|6851.5|6848.7|6851.5|6848.7|6852|6849.2|6851.5|6848.7|0
1621924200000|2021-05-25 06:30:00|6852|6849.2|6851|6848.2|6852|6849.2|6851|6848.2|3
1621924210000|2021-05-25 06:30:10|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|0
1621924220000|2021-05-25 06:30:20|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1621924230000|2021-05-25 06:30:30|6853.5|6850.7|6853.5|6850.7|6854|6851.2|6853.5|6850.7|3
1621924240000|2021-05-25 06:30:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|1
1621924250000|2021-05-25 06:30:50|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853|6850.2|0
1621924260000|2021-05-25 06:31:00|6854|6851.2|6857|6854.2|6857.5|6854.7|6854|6851.2|6
1621924270000|2021-05-25 06:31:10|6857.5|6854.7|6858|6855.2|6859|6856.2|6857.5|6854.7|9
1621924280000|2021-05-25 06:31:20|6857.5|6854.7|6858|6855.2|6858.5|6855.7|6857.5|6854.7|3
1621924290000|2021-05-25 06:31:30|6858.5|6855.7|6857|6854.2|6859.5|6856.7|6857|6854.2|7
1621924300000|2021-05-25 06:31:40|6856.5|6853.7|6857.5|6854.7|6858|6855.2|6856.5|6853.7|1
1621924310000|2021-05-25 06:31:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1621924320000|2021-05-25 06:32:00|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|4
1621924330000|2021-05-25 06:32:10|6858.1|6855.3|6858.5|6855.7|6858.5|6855.7|6858|6855.2|0
1621924340000|2021-05-25 06:32:20|6858|6855.2|6858.5|6855.7|6858.6|6855.8|6858|6855.2|1
1621924350000|2021-05-25 06:32:30|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|0
1621924360000|2021-05-25 06:32:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|3
1621924380000|2021-05-25 06:33:00|6858.5|6855.7|6860|6857.2|6860|6857.2|6858|6855.2|14
1621924390000|2021-05-25 06:33:10|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621924400000|2021-05-25 06:33:20|6858|6855.2|6858|6855.2|6858|6855.2|6857.5|6854.7|1
1621924410000|2021-05-25 06:33:30|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|2
1621924420000|2021-05-25 06:33:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621924430000|2021-05-25 06:33:50|6857|6854.2|6857.5|6854.7|6858|6855.2|6857|6854.2|5
1621924440000|2021-05-25 06:34:00|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|0
1621924450000|2021-05-25 06:34:10|6857|6854.2|6859|6856.2|6859|6856.2|6856.5|6853.7|4
1621924460000|2021-05-25 06:34:20|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621924470000|2021-05-25 06:34:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|1
1621924480000|2021-05-25 06:34:40|6856.5|6853.7|6856.1|6853.3|6856.5|6853.7|6856.1|6853.3|0
1621924490000|2021-05-25 06:34:50|6856|6853.2|6856.1|6853.3|6856.1|6853.3|6856|6853.2|3
1621924500000|2021-05-25 06:35:00|6856|6853.2|6856.1|6853.3|6856.1|6853.3|6856|6853.2|2
1621924510000|2021-05-25 06:35:10|6856.6|6853.8|6859|6856.2|6859|6856.2|6856.6|6853.8|6
1621924520000|2021-05-25 06:35:20|6859.1|6856.3|6858.5|6855.7|6859.1|6856.3|6858.5|6855.7|1
1621924530000|2021-05-25 06:35:30|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|15
1621924540000|2021-05-25 06:35:40|6859|6856.2|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|2
1621924550000|2021-05-25 06:35:50|6859|6856.2|6859.6|6856.8|6859.6|6856.8|6859|6856.2|1
1621924560000|2021-05-25 06:36:00|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|0
1621924570000|2021-05-25 06:36:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858|6855.2|2
1621924580000|2021-05-25 06:36:20|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621924590000|2021-05-25 06:36:30|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|1
1621924600000|2021-05-25 06:36:40|6859|6856.2|6859|6856.2|6859.1|6856.3|6859|6856.2|0
1621924610000|2021-05-25 06:36:50|6858.1|6855.3|6857.1|6854.3|6858.1|6855.3|6857.1|6854.3|1
1621924620000|2021-05-25 06:37:00|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1621924630000|2021-05-25 06:37:10|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621924640000|2021-05-25 06:37:20|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|2
1621924650000|2021-05-25 06:37:30|6858.1|6855.3|6859|6856.2|6859|6856.2|6858.1|6855.3|0
1621924660000|2021-05-25 06:37:40|6858.1|6855.3|6858.1|6855.3|6859|6856.2|6858|6855.2|2
1621924670000|2021-05-25 06:37:50|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1621924680000|2021-05-25 06:38:00|6859|6856.2|6857.5|6854.7|6859|6856.2|6857.5|6854.7|1
1621924690000|2021-05-25 06:38:10|6857|6854.2|6856.1|6853.3|6857.6|6854.8|6856.1|6853.3|3
1621924700000|2021-05-25 06:38:20|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6855.1|6852.3|1
1621924710000|2021-05-25 06:38:30|6855.5|6852.7|6857.6|6854.8|6857.6|6854.8|6855.5|6852.7|1
1621924720000|2021-05-25 06:38:40|6857.5|6854.7|6857.5|6854.7|6857.6|6854.8|6857.5|6854.7|2
1621924730000|2021-05-25 06:38:50|6858|6855.2|6858.6|6855.8|6858.6|6855.8|6858|6855.2|0
1621924740000|2021-05-25 06:39:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621924750000|2021-05-25 06:39:10|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621924760000|2021-05-25 06:39:20|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|1
1621924770000|2021-05-25 06:39:30|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1621924780000|2021-05-25 06:39:40|6859.1|6856.3|6857.6|6854.8|6859.1|6856.3|6857.6|6854.8|0
1621924800000|2021-05-25 06:40:00|6858.1|6855.3|6857.6|6854.8|6858.6|6855.8|6857.1|6854.3|11
1621924810000|2021-05-25 06:40:10|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|4
1621924820000|2021-05-25 06:40:20|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1621924830000|2021-05-25 06:40:30|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|1
1621924840000|2021-05-25 06:40:40|6858|6855.2|6857.1|6854.3|6858|6855.2|6857.1|6854.3|0
1621924850000|2021-05-25 06:40:50|6857.6|6854.8|6857.5|6854.7|6857.6|6854.8|6857.5|6854.7|0
1621924860000|2021-05-25 06:41:00|6857.1|6854.3|6857|6854.2|6857.1|6854.3|6857|6854.2|1
1621924870000|2021-05-25 06:41:10|6857.5|6854.7|6858.6|6855.8|6858.6|6855.8|6857.5|6854.7|2
1621924880000|2021-05-25 06:41:20|6858.1|6855.3|6858|6855.2|6858.6|6855.8|6858|6855.2|1
1621924890000|2021-05-25 06:41:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858|6855.2|0
1621924900000|2021-05-25 06:41:40|6858|6855.2|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|0
1621924910000|2021-05-25 06:41:50|6858|6855.2|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|3
1621924920000|2021-05-25 06:42:00|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.5|6854.7|0
1621924930000|2021-05-25 06:42:10|6857.5|6854.7|6856.6|6853.8|6857.6|6854.8|6856.6|6853.8|1
1621924940000|2021-05-25 06:42:20|6857.1|6854.3|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|2
1621924950000|2021-05-25 06:42:30|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6856.6|6853.8|1
1621924960000|2021-05-25 06:42:40|6857|6854.2|6856.5|6853.7|6857|6854.2|6856|6853.2|1
1621924970000|2021-05-25 06:42:50|6856.6|6853.8|6857|6854.2|6857|6854.2|6856.1|6853.3|0
1621924980000|2021-05-25 06:43:00|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|0
1621924990000|2021-05-25 06:43:10|6857.1|6854.3|6857|6854.2|6857.6|6854.8|6857|6854.2|3
1621925010000|2021-05-25 06:43:30|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.5|6852.7|0
1621925020000|2021-05-25 06:43:40|6855.1|6852.3|6856|6853.2|6856|6853.2|6855.1|6852.3|0
1621925030000|2021-05-25 06:43:50|6855.6|6852.8|6857|6854.2|6857.1|6854.3|6855.6|6852.8|1
1621925040000|2021-05-25 06:44:00|6857.1|6854.3|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|0
1621925050000|2021-05-25 06:44:10|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|0
1621925060000|2021-05-25 06:44:20|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.5|6853.7|2
1621925070000|2021-05-25 06:44:30|6857|6854.2|6860.6|6857.8|6860.6|6857.8|6856.6|6853.8|64
1621925080000|2021-05-25 06:44:40|6861|6858.2|6861|6858.2|6861|6858.2|6860.1|6857.3|2
1621925090000|2021-05-25 06:44:50|6860.1|6857.3|6861|6858.2|6861|6858.2|6860.1|6857.3|7
1621925100000|2021-05-25 06:45:00|6860.5|6857.7|6860.6|6857.8|6860.6|6857.8|6860.5|6857.7|8
1621925110000|2021-05-25 06:45:10|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|1
1621925130000|2021-05-25 06:45:30|6861.6|6858.8|6859.1|6856.3|6861.6|6858.8|6859|6856.2|13
1621925140000|2021-05-25 06:45:40|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|0
1621925150000|2021-05-25 06:45:50|6859.5|6856.7|6861|6858.2|6861|6858.2|6859.5|6856.7|1
1621925160000|2021-05-25 06:46:00|6860.5|6857.7|6860.4|6857.6|6861|6858.2|6859.5|6856.7|20
1621925170000|2021-05-25 06:46:10|6859.1|6856.3|6858.1|6855.3|6859.6|6856.8|6857|6854.2|4
1621925180000|2021-05-25 06:46:20|6858.5|6855.7|6857|6854.2|6858.5|6855.7|6857|6854.2|2
1621925190000|2021-05-25 06:46:30|6857.1|6854.3|6858.1|6855.3|6859|6856.2|6857.1|6854.3|2
1621925200000|2021-05-25 06:46:40|6858|6855.2|6858.1|6855.3|6859|6856.2|6858|6855.2|2
1621925210000|2021-05-25 06:46:50|6858|6855.2|6858.5|6855.7|6858.6|6855.8|6858|6855.2|0
1621925220000|2021-05-25 06:47:00|6858.6|6855.8|6858.5|6855.7|6859|6856.2|6858.5|6855.7|0
1621925230000|2021-05-25 06:47:10|6858|6855.2|6857.6|6854.8|6858|6855.2|6857.5|6854.7|1
1621925250000|2021-05-25 06:47:30|6857.5|6854.7|6857.1|6854.3|6857.5|6854.7|6856.6|6853.8|15
1621925260000|2021-05-25 06:47:40|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|0
1621925270000|2021-05-25 06:47:50|6857|6854.2|6856.6|6853.8|6857.6|6854.8|6856.6|6853.8|8
1621925280000|2021-05-25 06:48:00|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621925290000|2021-05-25 06:48:10|6856.6|6853.8|6855.1|6852.3|6856.6|6853.8|6855.1|6852.3|2
1621925300000|2021-05-25 06:48:20|6856.1|6853.3|6856.6|6853.8|6857.1|6854.3|6856.1|6853.3|0
1621925310000|2021-05-25 06:48:30|6857.1|6854.3|6856.1|6853.3|6857.1|6854.3|6856|6853.2|2
1621925320000|2021-05-25 06:48:40|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1621925330000|2021-05-25 06:48:50|6856.5|6853.7|6856.1|6853.3|6856.5|6853.7|6856|6853.2|0
1621925350000|2021-05-25 06:49:10|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1621925360000|2021-05-25 06:49:20|6856.6|6853.8|6856|6853.2|6856.6|6853.8|6856|6853.2|1
1621925370000|2021-05-25 06:49:30|6855.6|6852.8|6853.5|6850.7|6855.6|6852.8|6853.5|6850.7|2
1621925380000|2021-05-25 06:49:40|6853|6850.2|6854.1|6851.3|6854.1|6851.3|6853|6850.2|4
1621925390000|2021-05-25 06:49:50|6854.6|6851.8|6853|6850.2|6855.5|6852.7|6853|6850.2|335
1621925400000|2021-05-25 06:50:00|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6852|6849.2|10
1621925410000|2021-05-25 06:50:10|6853|6850.2|6850.5|6847.7|6853|6850.2|6850.5|6847.7|16
1621925420000|2021-05-25 06:50:20|||||||||2
1621925430000|2021-05-25 06:50:30|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|3
1621925440000|2021-05-25 06:50:40|6851|6848.2|6851.5|6848.7|6851.5|6848.7|6851|6848.2|13
1621925450000|2021-05-25 06:50:50|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|2
1621925460000|2021-05-25 06:51:00|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|3
1621925470000|2021-05-25 06:51:10|6850.9|6848.1|6851.5|6848.7|6851.5|6848.7|6850.9|6848.1|8
1621925480000|2021-05-25 06:51:20|||||||||2
1621925500000|2021-05-25 06:51:40|||||||||1
1621925510000|2021-05-25 06:51:50|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|2
1621925520000|2021-05-25 06:52:00|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|1
1621925530000|2021-05-25 06:52:10|6850.5|6847.7|6849.5|6846.7|6851|6848.2|6849.5|6846.7|2
1621925540000|2021-05-25 06:52:20|||||||||1
1621925550000|2021-05-25 06:52:30|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|0
1621925560000|2021-05-25 06:52:40|||||||||4
1621925570000|2021-05-25 06:52:50|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|5
1621925580000|2021-05-25 06:53:00|6849.9|6847.1|6847|6844.2|6849.9|6847.1|6846.5|6843.7|50
1621925590000|2021-05-25 06:53:10|6846.9|6844.1|6846|6843.2|6846.9|6844.1|6846|6843.2|0
1621925600000|2021-05-25 06:53:20|6844.9|6842.1|6843.4|6840.6|6845.5|6842.7|6843.4|6840.6|5
1621925610000|2021-05-25 06:53:30|6843|6840.2|6843.4|6840.6|6845|6842.2|6843|6840.2|6
1621925620000|2021-05-25 06:53:40|6843|6840.2|6844|6841.2|6844|6841.2|6843|6840.2|18
1621925640000|2021-05-25 06:54:00|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6843|6840.2|4
1621925650000|2021-05-25 06:54:10|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|4
1621925660000|2021-05-25 06:54:20|||||||||1
1621925670000|2021-05-25 06:54:30|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|6
1621925680000|2021-05-25 06:54:40|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1621925700000|2021-05-25 06:55:00|6844.4|6841.6|6844|6841.2|6844.4|6841.6|6843.4|6840.6|11
1621925710000|2021-05-25 06:55:10|6844.5|6841.7|6844.5|6841.7|6845|6842.2|6844.5|6841.7|6
1621925720000|2021-05-25 06:55:20|6844|6841.2|6844|6841.2|6845|6842.2|6844|6841.2|0
1621925730000|2021-05-25 06:55:30|||||||||1
1621925740000|2021-05-25 06:55:40|6843|6840.2|6844|6841.2|6844.5|6841.7|6843|6840.2|3
1621925750000|2021-05-25 06:55:50|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|0
1621925760000|2021-05-25 06:56:00|6844|6841.2|6844|6841.2|6844|6841.2|6843|6840.2|7
1621925770000|2021-05-25 06:56:10|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|3
1621925780000|2021-05-25 06:56:20|||||||||3
1621925800000|2021-05-25 06:56:40|6843.4|6840.6|6844.5|6841.7|6844.5|6841.7|6843.4|6840.6|3
1621925810000|2021-05-25 06:56:50|6844|6841.2|6843|6840.2|6844.5|6841.7|6843|6840.2|63
1621925820000|2021-05-25 06:57:00|6843.5|6840.7|6844|6841.2|6844|6841.2|6843.5|6840.7|3
1621925830000|2021-05-25 06:57:10|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|2
1621925840000|2021-05-25 06:57:20|6846|6843.2|6846.5|6843.7|6846.5|6843.7|6846|6843.2|2
1621925850000|2021-05-25 06:57:30|6846.4|6843.6|6845.5|6842.7|6846.5|6843.7|6845|6842.2|5
1621925860000|2021-05-25 06:57:40|6844.5|6841.7|6844|6841.2|6844.5|6841.7|6844|6841.2|0
1621925880000|2021-05-25 06:58:00|6844.5|6841.7|6844|6841.2|6844.5|6841.7|6844|6841.2|22
1621925890000|2021-05-25 06:58:10|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|0
1621925910000|2021-05-25 06:58:30|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|2
1621925920000|2021-05-25 06:58:40|6846.4|6843.6|6844.5|6841.7|6846.4|6843.6|6844.4|6841.6|17
1621925930000|2021-05-25 06:58:50|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|0
1621925940000|2021-05-25 06:59:00|6844|6841.2|6843.5|6840.7|6844|6841.2|6843|6840.2|16
1621925950000|2021-05-25 06:59:10|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1621925970000|2021-05-25 06:59:30|6845|6842.2|6844|6841.2|6845|6842.2|6844|6841.2|4
1621925990000|2021-05-25 06:59:50|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.5|6839.7|19
1621926000000|2021-05-25 07:00:00|6842.4|6839.6|6838|6835.2|6842.5|6839.7|6834.9|6832.1|52
1621926010000|2021-05-25 07:00:10|6838.5|6835.7|6838.9|6836.1|6839.5|6836.7|6838|6835.2|6
1621926020000|2021-05-25 07:00:20|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|6
1621926030000|2021-05-25 07:00:30|6836.5|6833.7|6836.4|6833.6|6836.9|6834.1|6836.4|6833.6|1
1621926040000|2021-05-25 07:00:40|6836.5|6833.7|6837.4|6834.6|6837.5|6834.7|6836.5|6833.7|18
1621926050000|2021-05-25 07:00:50|6837|6834.2|6836.5|6833.7|6837.5|6834.7|6836.4|6833.6|20
1621926060000|2021-05-25 07:01:00|6836.4|6833.6|6833.5|6830.7|6836.4|6833.6|6832.4|6829.6|18
1621926070000|2021-05-25 07:01:10|6833.4|6830.6|6833|6830.2|6834.5|6831.7|6832.4|6829.6|39
1621926080000|2021-05-25 07:01:20|6833.9|6831.1|6832.9|6830.1|6834|6831.2|6831.9|6829.1|28
1621926090000|2021-05-25 07:01:30|6833|6830.2|6834.9|6832.1|6835|6832.2|6832.4|6829.6|20
1621926100000|2021-05-25 07:01:40|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|2
1621926110000|2021-05-25 07:01:50|6834|6831.2|6833.9|6831.1|6834.4|6831.6|6832.5|6829.7|12
1621926120000|2021-05-25 07:02:00|6833.4|6830.6|6832.5|6829.7|6833.4|6830.6|6832.4|6829.6|0
1621926130000|2021-05-25 07:02:10|6833|6830.2|6831.4|6828.6|6833.4|6830.6|6831|6828.2|1
1621926140000|2021-05-25 07:02:20|6831|6828.2|6829.4|6826.6|6831|6828.2|6828.4|6825.6|22
1621926150000|2021-05-25 07:02:30|6828.9|6826.1|6830.5|6827.7|6830.5|6827.7|6828.9|6826.1|5
1621926160000|2021-05-25 07:02:40|6830.4|6827.6|6828.9|6826.1|6830.9|6828.1|6828.9|6826.1|2
1621926170000|2021-05-25 07:02:50|6828.4|6825.6|6829.4|6826.6|6829.4|6826.6|6828.4|6825.6|6
1621926180000|2021-05-25 07:03:00|6829|6826.2|6832.5|6829.7|6832.5|6829.7|6828.9|6826.1|2
1621926190000|2021-05-25 07:03:10|6832.4|6829.6|6832.9|6830.1|6833|6830.2|6831|6828.2|0
1621926200000|2021-05-25 07:03:20|6832.5|6829.7|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|2
1621926210000|2021-05-25 07:03:30|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|1
1621926220000|2021-05-25 07:03:40|6833|6830.2|6836|6833.2|6836|6833.2|6833|6830.2|5
1621926230000|2021-05-25 07:03:50|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|6
1621926240000|2021-05-25 07:04:00|6835.5|6832.7|6836|6833.2|6836.9|6834.1|6834.5|6831.7|8
1621926250000|2021-05-25 07:04:10|6836.5|6833.7|6837.5|6834.7|6838|6835.2|6836.5|6833.7|12
1621926260000|2021-05-25 07:04:20|6838|6835.2|6838.5|6835.7|6840|6837.2|6838|6835.2|60
1621926270000|2021-05-25 07:04:30|6838.9|6836.1|6839|6836.2|6839|6836.2|6838.4|6835.6|8
1621926280000|2021-05-25 07:04:40|6838.9|6836.1|6840.4|6837.6|6840.4|6837.6|6838.5|6835.7|3
1621926290000|2021-05-25 07:04:50|6839|6836.2|6840.9|6838.1|6841.4|6838.6|6838.9|6836.1|11
1621926300000|2021-05-25 07:05:00|6840.5|6837.7|6834.5|6831.7|6840.5|6837.7|6834.4|6831.6|17
1621926310000|2021-05-25 07:05:10|6834.4|6831.6|6834.5|6831.7|6835|6832.2|6834|6831.2|3
1621926320000|2021-05-25 07:05:20|6835|6832.2|6834.4|6831.6|6835|6832.2|6834.4|6831.6|2
1621926330000|2021-05-25 07:05:30|6834|6831.2|6836|6833.2|6836|6833.2|6834|6831.2|19
1621926340000|2021-05-25 07:05:40|6835.5|6832.7|6837|6834.2|6837.5|6834.7|6835|6832.2|36
1621926350000|2021-05-25 07:05:50|6836.5|6833.7|6836.5|6833.7|6837|6834.2|6836.5|6833.7|3
1621926360000|2021-05-25 07:06:00|6836|6833.2|6836|6833.2|6836|6833.2|6835.5|6832.7|3
1621926380000|2021-05-25 07:06:20|6835.5|6832.7|6836|6833.2|6836|6833.2|6834.5|6831.7|14
1621926400000|2021-05-25 07:06:40|6836.5|6833.7|6837|6834.2|6837|6834.2|6836.5|6833.7|1
1621926410000|2021-05-25 07:06:50|||||||||3
1621926420000|2021-05-25 07:07:00|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|1
1621926430000|2021-05-25 07:07:10|6837|6834.2|6834.5|6831.7|6837|6834.2|6834.5|6831.7|2
1621926440000|2021-05-25 07:07:20|6834.9|6832.1|6834|6831.2|6834.9|6832.1|6833.5|6830.7|3
1621926450000|2021-05-25 07:07:30|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|0
1621926460000|2021-05-25 07:07:40|6836|6833.2|6835|6832.2|6836|6833.2|6835|6832.2|0
1621926470000|2021-05-25 07:07:50|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|2
1621926480000|2021-05-25 07:08:00|6835|6832.2|6833.5|6830.7|6835|6832.2|6832.5|6829.7|3
1621926490000|2021-05-25 07:08:10|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|0
1621926500000|2021-05-25 07:08:20|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|2
1621926510000|2021-05-25 07:08:30|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621926520000|2021-05-25 07:08:40|6834|6831.2|6833.5|6830.7|6834|6831.2|6833|6830.2|10
1621926530000|2021-05-25 07:08:50|6833.6|6830.8|6833.5|6830.7|6834.5|6831.7|6833.5|6830.7|4
1621926540000|2021-05-25 07:09:00|6834|6831.2|6832|6829.2|6834|6831.2|6830.5|6827.7|26
1621926550000|2021-05-25 07:09:10|6831.5|6828.7|6832|6829.2|6832|6829.2|6831|6828.2|2
1621926560000|2021-05-25 07:09:20|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6832.5|6829.7|2
1621926570000|2021-05-25 07:09:30|6833|6830.2|6834|6831.2|6834|6831.2|6833|6830.2|2
1621926580000|2021-05-25 07:09:40|6834.5|6831.7|6835.5|6832.7|6836.5|6833.7|6834.5|6831.7|3
1621926590000|2021-05-25 07:09:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|2
1621926600000|2021-05-25 07:10:00|6834.9|6832.1|6834.5|6831.7|6834.9|6832.1|6834|6831.2|1
1621926610000|2021-05-25 07:10:10|6834|6831.2|6829.5|6826.7|6834|6831.2|6829.5|6826.7|20
1621926620000|2021-05-25 07:10:20|6830|6827.2|6831|6828.2|6831.5|6828.7|6829.5|6826.7|12
1621926630000|2021-05-25 07:10:30|6831.4|6828.6|6831|6828.2|6832|6829.2|6831|6828.2|1
1621926640000|2021-05-25 07:10:40|6831.4|6828.6|6831.5|6828.7|6831.5|6828.7|6830.4|6827.6|16
1621926650000|2021-05-25 07:10:50|||||||||3
1621926660000|2021-05-25 07:11:00|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830|6827.2|1
1621926670000|2021-05-25 07:11:10|6831.4|6828.6|6831.5|6828.7|6831.5|6828.7|6831.4|6828.6|0
1621926680000|2021-05-25 07:11:20|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831|6828.2|3
1621926690000|2021-05-25 07:11:30|6831|6828.2|6833|6830.2|6833|6830.2|6831|6828.2|10
1621926700000|2021-05-25 07:11:40|6832.5|6829.7|6833.4|6830.6|6833.5|6830.7|6832.5|6829.7|1
1621926710000|2021-05-25 07:11:50|6832.9|6830.1|6833.9|6831.1|6834|6831.2|6832.5|6829.7|2
1621926720000|2021-05-25 07:12:00|6833|6830.2|6830.4|6827.6|6833|6830.2|6829.4|6826.6|2
1621926730000|2021-05-25 07:12:10|6830.5|6827.7|6830.5|6827.7|6831|6828.2|6830.4|6827.6|0
1621926740000|2021-05-25 07:12:20|6830.4|6827.6|6831.9|6829.1|6832|6829.2|6829.5|6826.7|3
1621926750000|2021-05-25 07:12:30|6831.4|6828.6|6831|6828.2|6831.9|6829.1|6830.9|6828.1|9
1621926760000|2021-05-25 07:12:40|6830.9|6828.1|6831.9|6829.1|6832.4|6829.6|6830.9|6828.1|1
1621926770000|2021-05-25 07:12:50|6831.4|6828.6|6831|6828.2|6831.4|6828.6|6830.9|6828.1|9
1621926780000|2021-05-25 07:13:00|6830.9|6828.1|6830.9|6828.1|6831.4|6828.6|6830.5|6827.7|1
1621926790000|2021-05-25 07:13:10|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830.9|6828.1|1
1621926800000|2021-05-25 07:13:20|6832.4|6829.6|6832|6829.2|6832.5|6829.7|6831.5|6828.7|2
1621926810000|2021-05-25 07:13:30|6832.4|6829.6|6830.5|6827.7|6832.4|6829.6|6830.5|6827.7|1
1621926820000|2021-05-25 07:13:40|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|0
1621926830000|2021-05-25 07:13:50|6831|6828.2|6829.9|6827.1|6831|6828.2|6829|6826.2|13
1621926840000|2021-05-25 07:14:00|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6829.4|6826.6|2
1621926850000|2021-05-25 07:14:10|6830.9|6828.1|6827.5|6824.7|6830.9|6828.1|6827.5|6824.7|4
1621926860000|2021-05-25 07:14:20|6828|6825.2|6827.9|6825.1|6828.4|6825.6|6827.5|6824.7|2
1621926870000|2021-05-25 07:14:30|6828|6825.2|6828.4|6825.6|6829|6826.2|6828|6825.2|9
1621926880000|2021-05-25 07:14:40|6828.5|6825.7|6828.4|6825.6|6828.5|6825.7|6828.4|6825.6|1
1621926890000|2021-05-25 07:14:50|6827.5|6824.7|6827.4|6824.6|6827.9|6825.1|6827.4|6824.6|3
1621926900000|2021-05-25 07:15:00|6828|6825.2|6828.4|6825.6|6828.5|6825.7|6827.4|6824.6|22
1621926910000|2021-05-25 07:15:10|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|2
1621926920000|2021-05-25 07:15:20|6829.5|6826.7|6831.5|6828.7|6832|6829.2|6829.5|6826.7|13
1621926930000|2021-05-25 07:15:30|6832|6829.2|6831.4|6828.6|6832.4|6829.6|6831.4|6828.6|7
1621926940000|2021-05-25 07:15:40|6830.5|6827.7|6831.4|6828.6|6831.9|6829.1|6830.5|6827.7|1
1621926950000|2021-05-25 07:15:50|6831.9|6829.1|6832.5|6829.7|6834.5|6831.2|6831.9|6829.1|45
1621926960000|2021-05-25 07:16:00|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|13
1621926970000|2021-05-25 07:16:10|6832.5|6829.7|6831|6828.2|6832.5|6829.7|6831|6828.2|6
1621926980000|2021-05-25 07:16:20|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|2
1621926990000|2021-05-25 07:16:30|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6829.5|6826.7|2
1621927000000|2021-05-25 07:16:40|||||||||1
1621927010000|2021-05-25 07:16:50|6830.5|6827.7|6831|6828.2|6831|6828.2|6830.5|6827.7|4
1621927020000|2021-05-25 07:17:00|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621927030000|2021-05-25 07:17:10|6832.4|6829.6|6832.5|6829.7|6832.5|6829.7|6832.4|6829.6|1
1621927040000|2021-05-25 07:17:20|||||||||3
1621927050000|2021-05-25 07:17:30|6831.5|6828.7|6831|6828.2|6832|6829.2|6831|6828.2|5
1621927060000|2021-05-25 07:17:40|||||||||2
1621927070000|2021-05-25 07:17:50|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6829.5|6826.7|4
1621927080000|2021-05-25 07:18:00|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|1
1621927090000|2021-05-25 07:18:10|6830.4|6827.6|6830|6827.2|6830.5|6827.7|6830|6827.2|0
1621927100000|2021-05-25 07:18:20|6830.5|6827.7|6830.5|6827.7|6831.4|6828.6|6830.5|6827.7|2
1621927110000|2021-05-25 07:18:30|6831|6828.2|6830.5|6827.7|6831|6828.2|6830.5|6827.7|8
1621927120000|2021-05-25 07:18:40|6830.4|6827.6|6829.4|6826.6|6830.4|6827.6|6829.4|6826.6|2
1621927130000|2021-05-25 07:18:50|6828.9|6826.1|6828|6825.2|6828.9|6826.1|6827.4|6824.6|13
1621927140000|2021-05-25 07:19:00|6827.9|6825.1|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|7
1621927150000|2021-05-25 07:19:10|6828.4|6825.6|6826.9|6824.1|6828.4|6825.6|6825.5|6822.7|49
1621927160000|2021-05-25 07:19:20|6826.4|6823.6|6828|6825.2|6828|6825.2|6826.4|6823.6|4
1621927170000|2021-05-25 07:19:30|6828.4|6825.6|6828.5|6825.7|6828.5|6825.7|6828|6825.2|1
1621927180000|2021-05-25 07:19:40|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|0
1621927190000|2021-05-25 07:19:50|||||||||3
1621927210000|2021-05-25 07:20:10|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826|6823.2|14
1621927220000|2021-05-25 07:20:20|6827|6824.2|6829.5|6826.7|6829.5|6826.7|6827|6824.2|10
1621927230000|2021-05-25 07:20:30|6830|6827.2|6829|6826.2|6830|6827.2|6829|6826.2|1
1621927240000|2021-05-25 07:20:40|6829.5|6826.7|6830|6827.2|6830|6827.2|6829|6826.2|1
1621927250000|2021-05-25 07:20:50|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6829.5|6826.7|6
1621927260000|2021-05-25 07:21:00|6829.9|6827.1|6829|6826.2|6830|6827.2|6828.9|6826.1|13
1621927270000|2021-05-25 07:21:10|6829.5|6826.7|6828.9|6826.1|6829.5|6826.7|6828.9|6826.1|7
1621927280000|2021-05-25 07:21:20|6828.5|6825.7|6830|6827.2|6830|6827.2|6828.5|6825.7|22
1621927300000|2021-05-25 07:21:40|6830.5|6827.7|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|13
1621927310000|2021-05-25 07:21:50|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|11
1621927320000|2021-05-25 07:22:00|6831.5|6828.7|6829|6826.2|6831.5|6828.7|6829|6826.2|7
1621927340000|2021-05-25 07:22:20|6828.5|6825.7|6829.5|6826.7|6829.5|6826.7|6828|6825.2|4
1621927350000|2021-05-25 07:22:30|6830.4|6827.6|6831|6828.2|6831.5|6828.7|6830.4|6827.6|57
1621927360000|2021-05-25 07:22:40|6830.4|6827.6|6830|6827.2|6830.5|6827.7|6830|6827.2|6
1621927370000|2021-05-25 07:22:50|6830.4|6827.6|6830.5|6827.7|6830.5|6827.7|6830.4|6827.6|3
1621927380000|2021-05-25 07:23:00|6831|6828.2|6830|6827.2|6831|6828.2|6830|6827.2|6
1621927390000|2021-05-25 07:23:10|6829.9|6827.1|6830|6827.2|6830|6827.2|6829.9|6827.1|1
1621927400000|2021-05-25 07:23:20|||||||||1
1621927410000|2021-05-25 07:23:30|6829.9|6827.1|6828.9|6826.1|6829.9|6827.1|6828.4|6825.6|16
1621927420000|2021-05-25 07:23:40|6828.4|6825.6|6827.4|6824.6|6828.4|6825.6|6827.4|6824.6|2
1621927430000|2021-05-25 07:23:50|6827.5|6824.7|6828.4|6825.6|6828.4|6825.6|6827.4|6824.6|4
1621927440000|2021-05-25 07:24:00|6827.9|6825.1|6828|6825.2|6828|6825.2|6827.9|6825.1|1
1621927450000|2021-05-25 07:24:10|6828.5|6825.7|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|3
1621927460000|2021-05-25 07:24:20|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|2
1621927470000|2021-05-25 07:24:30|6829.4|6826.6|6829.5|6826.7|6829.5|6826.7|6829.4|6826.6|4
1621927480000|2021-05-25 07:24:40|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|23
1621927490000|2021-05-25 07:24:50|6830.5|6827.7|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|1
1621927500000|2021-05-25 07:25:00|||||||||1
1621927510000|2021-05-25 07:25:10|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|1
1621927520000|2021-05-25 07:25:20|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|2
1621927530000|2021-05-25 07:25:30|6830|6827.2|6829.5|6826.7|6830|6827.2|6829.5|6826.7|5
1621927540000|2021-05-25 07:25:40|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|3
1621927550000|2021-05-25 07:25:50|||||||||7
1621927560000|2021-05-25 07:26:00|6828.4|6825.6|6827.5|6824.7|6828.4|6825.6|6827.5|6824.7|3
1621927580000|2021-05-25 07:26:20|6828.4|6825.6|6827.5|6824.7|6828.5|6825.7|6827.5|6824.7|5
1621927590000|2021-05-25 07:26:30|||||||||1
1621927610000|2021-05-25 07:26:50|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|8
1621927620000|2021-05-25 07:27:00|6829|6826.2|6824.5|6821.7|6829|6826.2|6824.4|6821.6|37
1621927630000|2021-05-25 07:27:10|6825|6822.2|6824|6821.2|6825|6822.2|6824|6821.2|1
1621927640000|2021-05-25 07:27:20|6823.5|6820.7|6822.5|6819.7|6824.5|6821.7|6822.5|6819.7|32
1621927650000|2021-05-25 07:27:30|6823.4|6820.6|6823|6820.2|6824.5|6821.7|6823|6820.2|11
1621927660000|2021-05-25 07:27:40|6823.4|6820.6|6824|6821.2|6824.4|6821.6|6823.4|6820.6|2
1621927670000|2021-05-25 07:27:50|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|2
1621927680000|2021-05-25 07:28:00|6824|6821.2|6822.9|6820.1|6824.5|6821.7|6821.5|6818.7|31
1621927690000|2021-05-25 07:28:10|6822.4|6819.6|6822.9|6820.1|6823.4|6820.6|6822.4|6819.6|4
1621927700000|2021-05-25 07:28:20|6822.4|6819.6|6821.9|6819.1|6822.5|6819.7|6821.5|6818.7|9
1621927710000|2021-05-25 07:28:30|6821.4|6818.6|6819.9|6817.1|6821.4|6818.6|6818.4|6815.6|82
1621927720000|2021-05-25 07:28:40|6819.4|6816.6|6819|6816.2|6819.4|6816.6|6818.9|6816.1|3
1621927730000|2021-05-25 07:28:50|6819.4|6816.6|6820|6817.2|6821.4|6818.6|6819.4|6816.6|124
1621927740000|2021-05-25 07:29:00|6819.9|6817.1|6820|6817.2|6820|6817.2|6819.9|6817.1|3
1621927750000|2021-05-25 07:29:10|6820.4|6817.6|6824|6821.2|6824.4|6821.6|6820.4|6817.6|51
1621927760000|2021-05-25 07:29:20|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824|6821.2|14
1621927770000|2021-05-25 07:29:30|6825|6822.2|6824|6821.2|6825|6822.2|6823.9|6821.1|4
1621927780000|2021-05-25 07:29:40|6823.9|6821.1|6825|6822.2|6825.5|6822.7|6823.9|6821.1|26
1621927790000|2021-05-25 07:29:50|6824.5|6821.7|6824.4|6821.6|6824.5|6821.7|6824.4|6821.6|7
1621927800000|2021-05-25 07:30:00|6824.5|6821.7|6823|6820.2|6824.5|6821.7|6823|6820.2|13
1621927810000|2021-05-25 07:30:10|6822.5|6819.7|6822.4|6819.6|6824.4|6821.6|6821.5|6818.7|75
1621927820000|2021-05-25 07:30:20|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|5
1621927830000|2021-05-25 07:30:30|6822.4|6819.6|6822.9|6820.1|6822.9|6820.1|6822.4|6819.6|20
1621927840000|2021-05-25 07:30:40|6823.4|6820.6|6822.9|6820.1|6823.4|6820.6|6822.9|6820.1|4
1621927850000|2021-05-25 07:30:50|6823.4|6820.6|6822.9|6820.1|6823.9|6821.1|6822.9|6820.1|14
1621927860000|2021-05-25 07:31:00|6823.4|6820.6|6824.4|6821.6|6825.5|6822.7|6823.4|6820.6|173
1621927870000|2021-05-25 07:31:10|6823.4|6820.6|6823.4|6820.6|6824|6821.2|6823.4|6820.6|5
1621927880000|2021-05-25 07:31:20|||||||||22
1621927890000|2021-05-25 07:31:30|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|16
1621927900000|2021-05-25 07:31:40|6821.9|6819.1|6820.4|6817.6|6821.9|6819.1|6820.4|6817.6|18
1621927910000|2021-05-25 07:31:50|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|25
1621927920000|2021-05-25 07:32:00|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.4|6816.6|10
1621927930000|2021-05-25 07:32:10|6820.4|6817.6|6819.4|6816.6|6820.4|6817.6|6819.4|6816.6|23
1621927940000|2021-05-25 07:32:20|6820.4|6817.6|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|23
1621927950000|2021-05-25 07:32:30|6819.4|6816.6|6817.4|6814.6|6819.4|6816.6|6817.4|6814.6|12
1621927960000|2021-05-25 07:32:40|6818.4|6815.6|6818.9|6816.1|6819.4|6816.6|6818.4|6815.6|18
1621927970000|2021-05-25 07:32:50|6819|6816.2|6818.9|6816.1|6819.4|6816.6|6818.4|6815.6|25
1621927980000|2021-05-25 07:33:00|6819|6816.2|6818.9|6816.1|6820.4|6817.6|6818.5|6815.7|21
1621927990000|2021-05-25 07:33:10|6818.4|6815.6|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|25
1621928000000|2021-05-25 07:33:20|6817.5|6814.7|6818.4|6815.6|6818.4|6815.6|6817.5|6814.7|5
1621928010000|2021-05-25 07:33:30|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|10
1621928020000|2021-05-25 07:33:40|6818.4|6815.6|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|20
1621928030000|2021-05-25 07:33:50|6819|6816.2|6819.4|6816.6|6819.9|6817.1|6819|6816.2|1
1621928040000|2021-05-25 07:34:00|||||||||21
1621928050000|2021-05-25 07:34:10|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.9|6816.1|103
1621928060000|2021-05-25 07:34:20|6818.9|6816.1|6816.4|6813.6|6818.9|6816.1|6816.4|6813.6|41
1621928070000|2021-05-25 07:34:30|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|13
1621928080000|2021-05-25 07:34:40|6816|6813.2|6816.9|6814.1|6816.9|6814.1|6815.9|6813.1|118
1621928090000|2021-05-25 07:34:50|6816.4|6813.6|6817.4|6814.6|6817.4|6814.6|6816.4|6813.6|104
1621928100000|2021-05-25 07:35:00|6816.4|6813.6|6816.5|6813.7|6816.5|6813.7|6815.9|6813.1|53
1621928110000|2021-05-25 07:35:10|6816.4|6813.6|6816.5|6813.7|6816.5|6813.7|6816.4|6813.6|0
1621928120000|2021-05-25 07:35:20|6817|6814.2|6818|6815.2|6818|6815.2|6817|6814.2|7
1621928130000|2021-05-25 07:35:30|||||||||2
1621928140000|2021-05-25 07:35:40|6818.5|6815.7|6819|6816.2|6819|6816.2|6818.5|6815.7|0
1621928150000|2021-05-25 07:35:50|6818.5|6815.7|6817.5|6814.7|6818.5|6815.7|6817.5|6814.7|11
1621928160000|2021-05-25 07:36:00|6818|6815.2|6815.9|6813.1|6818|6815.2|6815.9|6813.1|123
1621928170000|2021-05-25 07:36:10|6815.4|6812.6|6814|6811.2|6815.4|6812.6|6811|6808.2|193
1621928180000|2021-05-25 07:36:20|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|20
1621928190000|2021-05-25 07:36:30|6813|6810.2|6813|6810.2|6813.5|6810.7|6812.4|6809.6|20
1621928200000|2021-05-25 07:36:40|6813.5|6810.7|6812|6809.2|6813.5|6810.7|6811.5|6808.7|26
1621928210000|2021-05-25 07:36:50|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|56
1621928220000|2021-05-25 07:37:00|6812.9|6810.1|6811.4|6808.6|6812.9|6810.1|6811.4|6808.6|4
1621928230000|2021-05-25 07:37:10|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6808|6805.2|76
1621928240000|2021-05-25 07:37:20|6811.4|6808.6|6811.4|6808.6|6811.9|6809.1|6811.4|6808.6|15
1621928250000|2021-05-25 07:37:30|6811.5|6808.7|6811.9|6809.1|6812.4|6809.6|6811.5|6808.7|7
1621928260000|2021-05-25 07:37:40|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.4|6807.6|5
1621928270000|2021-05-25 07:37:50|6810.4|6807.6|6810.5|6807.7|6810.5|6807.7|6809.9|6807.1|7
1621928280000|2021-05-25 07:38:00|6811.4|6808.6|6811.4|6808.6|6811.9|6809.1|6811.4|6808.6|5
1621928290000|2021-05-25 07:38:10|6812.4|6809.6|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|4
1621928300000|2021-05-25 07:38:20|6812.9|6810.1|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|10
1621928310000|2021-05-25 07:38:30|6813.4|6810.6|6813|6810.2|6814.4|6811.6|6813|6810.2|56
1621928320000|2021-05-25 07:38:40|6812.5|6809.7|6813|6810.2|6813|6810.2|6812.5|6809.7|32
1621928330000|2021-05-25 07:38:50|6812.5|6809.7|6813.9|6811.1|6814.5|6811.7|6812.5|6809.7|45
1621928340000|2021-05-25 07:39:00|6813.4|6810.6|6814.4|6811.6|6814.5|6811.7|6813|6810.2|3
1621928350000|2021-05-25 07:39:10|6814|6811.2|6814.5|6811.7|6814.5|6811.7|6814|6811.2|2
1621928360000|2021-05-25 07:39:20|6814|6811.2|6813.4|6810.6|6814|6811.2|6813.4|6810.6|2
1621928370000|2021-05-25 07:39:30|6813.9|6811.1|6813.5|6810.7|6814|6811.2|6813.5|6810.7|3
1621928380000|2021-05-25 07:39:40|6813.4|6810.6|6813.5|6810.7|6814|6811.2|6813.4|6810.6|2
1621928390000|2021-05-25 07:39:50|6814|6811.2|6813.9|6811.1|6814.4|6811.6|6813.5|6810.7|25
1621928400000|2021-05-25 07:40:00|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|1
1621928410000|2021-05-25 07:40:10|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|10
1621928420000|2021-05-25 07:40:20|6812.4|6809.6|6811.4|6808.6|6812.4|6809.6|6810.9|6808.1|13
1621928430000|2021-05-25 07:40:30|6811.9|6809.1|6812.4|6809.6|6813.3|6810.5|6811.9|6809.1|7
1621928440000|2021-05-25 07:40:40|6812.9|6810.1|6814.4|6811.6|6814.4|6811.6|6812.9|6810.1|5
1621928460000|2021-05-25 07:41:00|||||||||5
1621928470000|2021-05-25 07:41:10|||||||||3
1621928480000|2021-05-25 07:41:20|6815.4|6812.6|6814.5|6811.7|6815.4|6812.6|6814.4|6811.6|8
1621928490000|2021-05-25 07:41:30|6814.9|6812.1|6815.9|6813.1|6815.9|6813.1|6814.9|6812.1|1
1621928500000|2021-05-25 07:41:40|||||||||2
1621928510000|2021-05-25 07:41:50|6816.4|6813.6|6819.5|6816.7|6819.5|6816.7|6816.4|6813.6|154
1621928520000|2021-05-25 07:42:00|6820|6817.2|6819.4|6816.6|6821.4|6818.6|6819.4|6816.6|51
1621928530000|2021-05-25 07:42:10|6818.5|6815.7|6818.4|6815.6|6818.5|6815.7|6817.5|6814.7|3
1621928550000|2021-05-25 07:42:30|6818|6815.2|6817.5|6814.7|6818|6815.2|6817.5|6814.7|3
1621928560000|2021-05-25 07:42:40|6817.4|6814.6|6817.5|6814.7|6818.5|6815.7|6816.5|6813.7|8
1621928570000|2021-05-25 07:42:50|6818.5|6815.7|6819|6816.2|6819|6816.2|6818.5|6815.7|46
1621928580000|2021-05-25 07:43:00|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|16
1621928590000|2021-05-25 07:43:10|6819|6816.2|6818.5|6815.7|6819|6816.2|6818.5|6815.7|15
1621928610000|2021-05-25 07:43:30|6819|6816.2|6819|6816.2|6819|6816.2|6818.5|6815.7|7
1621928620000|2021-05-25 07:43:40|||||||||2
1621928630000|2021-05-25 07:43:50|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|7
1621928640000|2021-05-25 07:44:00|6819.5|6816.7|6819|6816.2|6819.5|6816.7|6819|6816.2|5
1621928650000|2021-05-25 07:44:10|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|4
1621928660000|2021-05-25 07:44:20|6818.9|6816.1|6819|6816.2|6819|6816.2|6818.5|6815.7|0
1621928670000|2021-05-25 07:44:30|6818.9|6816.1|6818|6815.2|6818.9|6816.1|6817.4|6814.6|4
1621928680000|2021-05-25 07:44:40|6817.5|6814.7|6817.4|6814.6|6817.5|6814.7|6817.4|6814.6|1
1621928690000|2021-05-25 07:44:50|6816.5|6813.7|6817|6814.2|6817|6814.2|6816.4|6813.6|70
1621928700000|2021-05-25 07:45:00|6817.4|6814.6|6815.4|6812.6|6817.5|6814.7|6815.4|6812.6|10
1621928710000|2021-05-25 07:45:10|6814.9|6812.1|6814.5|6811.7|6815|6812.2|6814.4|6811.6|9
1621928720000|2021-05-25 07:45:20|6815.4|6812.6|6816|6813.2|6816|6813.2|6815.4|6812.6|6
1621928730000|2021-05-25 07:45:30|6816.5|6813.7|6816|6813.2|6816.5|6813.7|6816|6813.2|4
1621928740000|2021-05-25 07:45:40|6816.4|6813.6|6816.5|6813.7|6816.5|6813.7|6816.4|6813.6|2
1621928750000|2021-05-25 07:45:50|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|2
1621928760000|2021-05-25 07:46:00|6816|6813.2|6814.4|6811.6|6816|6813.2|6814.4|6811.6|9
1621928770000|2021-05-25 07:46:10|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|13
1621928780000|2021-05-25 07:46:20|6814.4|6811.6|6815.4|6812.6|6815.4|6812.6|6814.4|6811.6|15
1621928790000|2021-05-25 07:46:30|6815.5|6812.7|6815.4|6812.6|6815.5|6812.7|6815.4|6812.6|3
1621928800000|2021-05-25 07:46:40|6815|6812.2|6816|6813.2|6816|6813.2|6814.4|6811.6|7
1621928810000|2021-05-25 07:46:50|6817|6814.2|6815|6812.2|6817.5|6814.7|6815|6812.2|44
1621928820000|2021-05-25 07:47:00|6814.5|6811.7|6815.9|6813.1|6815.9|6813.1|6814|6811.2|17
1621928830000|2021-05-25 07:47:10|6815.5|6812.7|6816.5|6813.7|6816.5|6813.7|6815.5|6812.7|1
1621928840000|2021-05-25 07:47:20|6816|6813.2|6817|6814.2|6817|6814.2|6816|6813.2|56
1621928850000|2021-05-25 07:47:30|||||||||51
1621928860000|2021-05-25 07:47:40|6816.9|6814.1|6816.9|6814.1|6817|6814.2|6816.4|6813.6|103
1621928870000|2021-05-25 07:47:50|6817|6814.2|6817|6814.2|6817|6814.2|6816.9|6814.1|1
1621928880000|2021-05-25 07:48:00|6817.4|6814.6|6816.4|6813.6|6817.4|6814.6|6816.4|6813.6|6
1621928890000|2021-05-25 07:48:10|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|63
1621928900000|2021-05-25 07:48:20|6815.5|6812.7|6815.4|6812.6|6815.5|6812.7|6815.4|6812.6|2
1621928910000|2021-05-25 07:48:30|||||||||1
1621928920000|2021-05-25 07:48:40|6815|6812.2|6816|6813.2|6816|6813.2|6815|6812.2|7
1621928930000|2021-05-25 07:48:50|6816.5|6813.7|6817.5|6814.7|6817.5|6814.7|6816.4|6813.6|0
1621928940000|2021-05-25 07:49:00|6818|6815.2|6817.4|6814.6|6818|6815.2|6817|6814.2|4
1621928950000|2021-05-25 07:49:10|6817.5|6814.7|6819|6816.2|6819|6816.2|6817|6814.2|37
1621928960000|2021-05-25 07:49:20|||||||||1
1621928970000|2021-05-25 07:49:30|6819.4|6816.6|6819.4|6816.6|6820|6817.2|6819.4|6816.6|6
1621928980000|2021-05-25 07:49:40|6820|6817.2|6821|6818.2|6821.5|6818.7|6819.5|6816.7|21
1621928990000|2021-05-25 07:49:50|6820.9|6818.1|6820.5|6817.7|6820.9|6818.1|6820.4|6817.6|1
1621929000000|2021-05-25 07:50:00|6821|6818.2|6819.9|6817.1|6821.5|6818.7|6819.9|6817.1|29
1621929010000|2021-05-25 07:50:10|6819.4|6816.6|6819|6816.2|6819.4|6816.6|6819|6816.2|1
1621929020000|2021-05-25 07:50:20|6818.5|6815.7|6818|6815.2|6818.5|6815.7|6817|6814.2|54
1621929030000|2021-05-25 07:50:30|6818.9|6816.1|6817.4|6814.6|6818.9|6816.1|6817.4|6814.6|66
1621929040000|2021-05-25 07:50:40|6817|6814.2|6818|6815.2|6818|6815.2|6816.9|6814.1|33
1621929050000|2021-05-25 07:50:50|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|1
1621929060000|2021-05-25 07:51:00|6817.9|6815.1|6818.4|6815.6|6818.4|6815.6|6817.9|6815.1|1
1621929070000|2021-05-25 07:51:10|6819.4|6816.6|6821|6818.2|6822.4|6819.6|6818|6815.2|24
1621929080000|2021-05-25 07:51:20|6820.9|6818.1|6822|6819.2|6822|6819.2|6820.9|6818.1|4
1621929090000|2021-05-25 07:51:30|6821.9|6819.1|6823|6820.2|6823|6820.2|6821.9|6819.1|8
1621929100000|2021-05-25 07:51:40|6823.4|6820.6|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|2
1621929110000|2021-05-25 07:51:50|6824|6821.2|6822.4|6819.6|6824|6821.2|6822.4|6819.6|25
1621929120000|2021-05-25 07:52:00|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6823.4|6820.6|11
1621929130000|2021-05-25 07:52:10|6824|6821.2|6823.4|6820.6|6824|6821.2|6822.9|6820.1|8
1621929140000|2021-05-25 07:52:20|6823.5|6820.7|6823.9|6821.1|6823.9|6821.1|6823.5|6820.7|0
1621929150000|2021-05-25 07:52:30|||||||||1
1621929160000|2021-05-25 07:52:40|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6823.4|6820.6|1
1621929170000|2021-05-25 07:52:50|6824.4|6821.6|6825.9|6823.1|6826.4|6823.6|6824.4|6821.6|11
1621929180000|2021-05-25 07:53:00|6825.4|6822.6|6824.4|6821.6|6825.4|6822.6|6824.4|6821.6|17
1621929190000|2021-05-25 07:53:10|6824.5|6821.7|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|1
1621929200000|2021-05-25 07:53:20|6825.9|6823.1|6825.4|6822.6|6826.5|6823.7|6825.4|6822.6|32
1621929210000|2021-05-25 07:53:30|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6824.9|6822.1|7
1621929220000|2021-05-25 07:53:40|6825.4|6822.6|6824.4|6821.6|6825.5|6822.7|6824.4|6821.6|3
1621929230000|2021-05-25 07:53:50|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6822.9|6820.1|16
1621929240000|2021-05-25 07:54:00|6822.9|6820.1|6821.4|6818.6|6822.9|6820.1|6821.4|6818.6|1
1621929250000|2021-05-25 07:54:10|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|10
1621929270000|2021-05-25 07:54:30|||||||||1
1621929280000|2021-05-25 07:54:40|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6820.9|6818.1|45
1621929290000|2021-05-25 07:54:50|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6822.9|6820.1|37
1621929300000|2021-05-25 07:55:00|6823.4|6820.6|6823|6820.2|6823.4|6820.6|6822.9|6820.1|2
1621929310000|2021-05-25 07:55:10|6823.4|6820.6|6822.5|6819.7|6823.4|6820.6|6822.4|6819.6|2
1621929320000|2021-05-25 07:55:20|6822.4|6819.6|6821.9|6819.1|6822.4|6819.6|6821.9|6819.1|3
1621929330000|2021-05-25 07:55:30|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|1
1621929340000|2021-05-25 07:55:40|6822.4|6819.6|6821.9|6819.1|6822.9|6820.1|6821.9|6819.1|5
1621929350000|2021-05-25 07:55:50|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|2
1621929360000|2021-05-25 07:56:00|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.9|6818.1|1
1621929370000|2021-05-25 07:56:10|6820.5|6817.7|6821.4|6818.6|6821.9|6819.1|6820.5|6817.7|93
1621929380000|2021-05-25 07:56:20|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|5
1621929390000|2021-05-25 07:56:30|6821.4|6818.6|6820.9|6818.1|6821.4|6818.6|6820.9|6818.1|2
1621929400000|2021-05-25 07:56:40|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6
1621929420000|2021-05-25 07:57:00|6819.4|6816.6|6817.4|6814.6|6819.4|6816.6|6817.4|6814.6|25
1621929430000|2021-05-25 07:57:10|6816.9|6814.1|6817.5|6814.7|6817.9|6815.1|6816.9|6814.1|32
1621929440000|2021-05-25 07:57:20|6818.4|6815.6|6818.4|6815.6|6818.9|6816.1|6817.9|6815.1|4
1621929450000|2021-05-25 07:57:30|6818.9|6816.1|6817.9|6815.1|6818.9|6816.1|6817.9|6815.1|1
1621929460000|2021-05-25 07:57:40|6818.4|6815.6|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|2
1621929470000|2021-05-25 07:57:50|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6817.9|6815.1|1
1621929480000|2021-05-25 07:58:00|||||||||2
1621929490000|2021-05-25 07:58:10|6817.9|6815.1|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|2
1621929500000|2021-05-25 07:58:20|6817.9|6815.1|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|15
1621929510000|2021-05-25 07:58:30|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|10
1621929520000|2021-05-25 07:58:40|6818.5|6815.7|6819.4|6816.6|6819.4|6816.6|6818.5|6815.7|1
1621929530000|2021-05-25 07:58:50|6818.9|6816.1|6817.9|6815.1|6818.9|6816.1|6817.9|6815.1|0
1621929540000|2021-05-25 07:59:00|6817.4|6814.6|6817.9|6815.1|6818.4|6815.6|6817.4|6814.6|2
1621929550000|2021-05-25 07:59:10|6817.4|6814.6|6818.9|6816.1|6818.9|6816.1|6817.4|6814.6|8
1621929560000|2021-05-25 07:59:20|6818|6815.2|6817.9|6815.1|6818|6815.2|6817.9|6815.1|3
1621929570000|2021-05-25 07:59:30|6818.4|6815.6|6818.9|6816.1|6818.9|6816.1|6817.9|6815.1|9
1621929580000|2021-05-25 07:59:40|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|1
1621929590000|2021-05-25 07:59:50|6817.4|6814.6|6817.9|6815.1|6818.4|6815.6|6817.4|6814.6|3
1621929600000|2021-05-25 08:00:00|6818.9|6816.1|6817.4|6814.6|6818.9|6816.1|6817.4|6814.6|66
1621929610000|2021-05-25 08:00:10|||||||||8
1621929620000|2021-05-25 08:00:20|||||||||3
1621929630000|2021-05-25 08:00:30|||||||||4
1621929640000|2021-05-25 08:00:40|6818.4|6815.6|6818.4|6815.6|6819.4|6816.6|6817.4|6814.6|28
1621929650000|2021-05-25 08:00:50|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.9|6816.1|12
1621929660000|2021-05-25 08:01:00|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|4
1621929670000|2021-05-25 08:01:10|6818.4|6815.6|6819.9|6817.1|6820.4|6817.6|6818.4|6815.6|18
1621929690000|2021-05-25 08:01:30|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|22
1621929700000|2021-05-25 08:01:40|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|1
1621929710000|2021-05-25 08:01:50|6821.4|6818.6|6820.4|6817.6|6821.4|6818.6|6820.4|6817.6|12
1621929720000|2021-05-25 08:02:00|6820.5|6817.7|6822.4|6819.6|6823.4|6820.6|6820.5|6817.7|39
1621929730000|2021-05-25 08:02:10|6822.9|6820.1|6823.5|6820.7|6823.5|6820.7|6822.9|6820.1|14
1621929740000|2021-05-25 08:02:20|6823.9|6821.1|6831.4|6828.6|6831.4|6828.6|6823.9|6821.1|275
1621929750000|2021-05-25 08:02:30|6831.5|6828.7|6827.4|6824.6|6832.4|6829.6|6827.4|6824.6|89
1621929760000|2021-05-25 08:02:40|6828.4|6825.6|6828.5|6825.7|6828.9|6826.1|6825.5|6822.7|199
1621929770000|2021-05-25 08:02:50|6828|6825.2|6827.4|6824.6|6828.5|6825.7|6827.4|6824.6|33
1621929780000|2021-05-25 08:03:00|6826.5|6823.7|6825.5|6822.7|6826.5|6823.7|6825.5|6822.7|8
1621929790000|2021-05-25 08:03:10|6826|6823.2|6827.4|6824.6|6827.4|6824.6|6826|6823.2|11
1621929800000|2021-05-25 08:03:20|6827|6824.2|6826.5|6823.7|6827|6824.2|6826|6823.2|18
1621929810000|2021-05-25 08:03:30|6826.4|6823.6|6825.5|6822.7|6826.5|6823.7|6825.5|6822.7|56
1621929820000|2021-05-25 08:03:40|6826|6823.2|6825.4|6822.6|6826|6823.2|6825.4|6822.6|12
1621929830000|2021-05-25 08:03:50|||||||||15
1621929840000|2021-05-25 08:04:00|6824.4|6821.6|6823.4|6820.6|6824.4|6821.6|6822.5|6819.7|22
1621929850000|2021-05-25 08:04:10|6823|6820.2|6823.4|6820.6|6823.4|6820.6|6823|6820.2|3
1621929860000|2021-05-25 08:04:20|6823|6820.2|6822.4|6819.6|6823.4|6820.6|6821.4|6818.6|34
1621929870000|2021-05-25 08:04:30|6821.4|6818.6|6821.5|6818.7|6822.4|6819.6|6821.4|6818.6|4
1621929880000|2021-05-25 08:04:40|6821.4|6818.6|6819|6816.2|6821.4|6818.6|6818.9|6816.1|47
1621929890000|2021-05-25 08:04:50|6819.4|6816.6|6814.9|6812.1|6819.4|6816.6|6814.9|6812.1|47
1621929900000|2021-05-25 08:05:00|6814|6811.2|6813.5|6810.7|6814.4|6811.6|6813.4|6810.6|148
1621929910000|2021-05-25 08:05:10|6814.4|6811.6|6815.4|6812.6|6815.4|6812.6|6814.4|6811.6|17
1621929920000|2021-05-25 08:05:20|6815|6812.2|6816.9|6814.1|6816.9|6814.1|6814.4|6811.6|10
1621929930000|2021-05-25 08:05:30|6816.4|6813.6|6815|6812.2|6817|6814.2|6814.9|6812.1|6
1621929940000|2021-05-25 08:05:40|6814.9|6812.1|6815|6812.2|6815|6812.2|6814.9|6812.1|5
1621929950000|2021-05-25 08:05:50|6815.5|6812.7|6815.4|6812.6|6815.5|6812.7|6815.4|6812.6|15
1621929960000|2021-05-25 08:06:00|6815.5|6812.7|6818.4|6815.6|6818.4|6815.6|6815.5|6812.7|93
1621929970000|2021-05-25 08:06:10|6818.5|6815.7|6819.9|6817.1|6819.9|6817.1|6818.5|6815.7|8
1621929980000|2021-05-25 08:06:20|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|65
1621929990000|2021-05-25 08:06:30|||||||||6
1621930000000|2021-05-25 08:06:40|6819.9|6817.1|6820.4|6817.6|6820.4|6817.6|6819.9|6817.1|2
1621930010000|2021-05-25 08:06:50|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|12
1621930020000|2021-05-25 08:07:00|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.4|6817.6|16
1621930040000|2021-05-25 08:07:20|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|2
1621930050000|2021-05-25 08:07:30|6820.9|6818.1|6821.4|6818.6|6821.4|6818.6|6820.9|6818.1|3
1621930060000|2021-05-25 08:07:40|6820.9|6818.1|6821.4|6818.6|6821.4|6818.6|6820.9|6818.1|3
1621930070000|2021-05-25 08:07:50|6820.9|6818.1|6820.4|6817.6|6820.9|6818.1|6820.4|6817.6|10
1621930080000|2021-05-25 08:08:00|||||||||1
1621930090000|2021-05-25 08:08:10|6820.3|6817.5|6818.9|6816.1|6820.3|6817.5|6818.4|6815.6|7
1621930100000|2021-05-25 08:08:20|6818.4|6815.6|6819.9|6817.1|6820.4|6817.6|6818.4|6815.6|10
1621930110000|2021-05-25 08:08:30|6820.9|6818.1|6822.9|6820.1|6822.9|6820.1|6820.9|6818.1|34
1621930120000|2021-05-25 08:08:40|6822.8|6820|6822.4|6819.6|6822.8|6820|6822.4|6819.6|13
1621930130000|2021-05-25 08:08:50|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.4|6819.6|11
1621930140000|2021-05-25 08:09:00|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|17
1621930150000|2021-05-25 08:09:10|||||||||2
1621930160000|2021-05-25 08:09:20|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|7
1621930170000|2021-05-25 08:09:30|6823.4|6820.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|2
1621930180000|2021-05-25 08:09:40|||||||||2
1621930190000|2021-05-25 08:09:50|||||||||2
1621930200000|2021-05-25 08:10:00|||||||||4
1621930210000|2021-05-25 08:10:10|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|16
1621930220000|2021-05-25 08:10:20|6822.4|6819.6|6822.4|6819.6|6822.9|6820.1|6822.4|6819.6|11
1621930230000|2021-05-25 08:10:30|||||||||2
1621930240000|2021-05-25 08:10:40|6823.3|6820.5|6822.9|6820.1|6823.3|6820.5|6822.9|6820.1|29
1621930250000|2021-05-25 08:10:50|6823.4|6820.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|7
1621930260000|2021-05-25 08:11:00|||||||||4
1621930270000|2021-05-25 08:11:10|6823.4|6820.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|16
1621930280000|2021-05-25 08:11:20|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|47
1621930290000|2021-05-25 08:11:30|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|1
1621930300000|2021-05-25 08:11:40|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|2
1621930310000|2021-05-25 08:11:50|||||||||2
1621930320000|2021-05-25 08:12:00|6823.4|6820.6|6822.9|6820.1|6823.4|6820.6|6822.9|6820.1|3
1621930330000|2021-05-25 08:12:10|6821.4|6818.6|6820.9|6818.1|6821.4|6818.6|6820.4|6817.6|20
1621930340000|2021-05-25 08:12:20|6820.8|6818|6818.9|6816.1|6820.8|6818|6818.9|6816.1|2
1621930350000|2021-05-25 08:12:30|6818.8|6816|6816.9|6814.1|6818.8|6816|6816.9|6814.1|12
1621930360000|2021-05-25 08:12:40|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|5
1621930370000|2021-05-25 08:12:50|||||||||1
1621930380000|2021-05-25 08:13:00|6817.9|6815.1|6814.9|6812.1|6817.9|6815.1|6814.4|6811.6|30
1621930390000|2021-05-25 08:13:10|6814.4|6811.6|6813.9|6811.1|6815.9|6813.1|6813.9|6811.1|37
1621930400000|2021-05-25 08:13:20|6813.8|6811|6810.9|6808.1|6813.8|6811|6810.4|6807.6|75
1621930410000|2021-05-25 08:13:30|6810.8|6808|6807.9|6805.1|6810.9|6808.1|6805.4|6802.6|96
1621930420000|2021-05-25 08:13:40|6808.4|6805.6|6810.4|6807.6|6810.4|6807.6|6808.4|6805.6|21
1621930430000|2021-05-25 08:13:50|6809.9|6807.1|6810.4|6807.6|6810.4|6807.6|6808.9|6806.1|25
1621930440000|2021-05-25 08:14:00|6810.8|6808|6811.9|6809.1|6812.4|6809.6|6810.8|6808|11
1621930450000|2021-05-25 08:14:10|6812.4|6809.6|6813.4|6810.6|6813.4|6810.6|6811.9|6809.1|11
1621930460000|2021-05-25 08:14:20|6813.9|6811.1|6817.9|6815.1|6818.4|6815.6|6813.4|6810.6|100
1621930470000|2021-05-25 08:14:30|6817.4|6814.6|6819.4|6816.6|6819.4|6816.6|6817.4|6814.6|272
1621930480000|2021-05-25 08:14:40|6818.9|6816.1|6816.9|6814.1|6818.9|6816.1|6816.4|6813.6|30
1621930490000|2021-05-25 08:14:50|6816.4|6813.6|6813.9|6811.1|6816.4|6813.6|6813.9|6811.1|64
1621930500000|2021-05-25 08:15:00|6814.4|6811.6|6807.9|6805.1|6814.4|6811.6|6807.9|6805.1|112
1621930510000|2021-05-25 08:15:10|6808.4|6805.6|6808.9|6806.1|6810.4|6807.6|6807.4|6804.6|51
1621930520000|2021-05-25 08:15:20|6809.4|6806.6|6809.4|6806.6|6809.9|6807.1|6809.4|6806.6|19
1621930530000|2021-05-25 08:15:30|6809.9|6807.1|6812.4|6809.6|6812.4|6809.6|6809.9|6807.1|13
1621930540000|2021-05-25 08:15:40|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|1
1621930550000|2021-05-25 08:15:50|6812.4|6809.6|6810.9|6808.1|6812.4|6809.6|6810.9|6808.1|36
1621930560000|2021-05-25 08:16:00|6810.4|6807.6|6809.4|6806.6|6810.4|6807.6|6807.9|6805.1|27
1621930570000|2021-05-25 08:16:10|6809.9|6807.1|6811.9|6809.1|6811.9|6809.1|6809.9|6807.1|32
1621930580000|2021-05-25 08:16:20|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.9|6808.1|8
1621930590000|2021-05-25 08:16:30|6810.4|6807.6|6807.9|6805.1|6810.4|6807.6|6807.9|6805.1|78
1621930600000|2021-05-25 08:16:40|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6806.4|6803.6|11
1621930610000|2021-05-25 08:16:50|6805.9|6803.1|6805.9|6803.1|6806.9|6804.1|6805.4|6802.6|57
1621930620000|2021-05-25 08:17:00|6805.4|6802.6|6806.9|6804.1|6806.9|6804.1|6805.4|6802.6|24
1621930630000|2021-05-25 08:17:10|6806.8|6804|6807.4|6804.6|6807.9|6805.1|6806.4|6803.6|9
1621930640000|2021-05-25 08:17:20|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|14
1621930650000|2021-05-25 08:17:30|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6805.9|6803.1|8
1621930660000|2021-05-25 08:17:40|6806.9|6804.1|6805.4|6802.6|6806.9|6804.1|6804.9|6802.1|34
1621930670000|2021-05-25 08:17:50|6804.9|6802.1|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|20
1621930680000|2021-05-25 08:18:00|6805.4|6802.6|6805.4|6802.6|6805.9|6803.1|6804.4|6801.6|87
1621930690000|2021-05-25 08:18:10|6804.9|6802.1|6805.4|6802.6|6805.9|6803.1|6804.9|6802.1|3
1621930700000|2021-05-25 08:18:20|6805.9|6803.1|6804.9|6802.1|6806.4|6803.6|6804.9|6802.1|11
1621930710000|2021-05-25 08:18:30|||||||||3
1621930720000|2021-05-25 08:18:40|6805|6802.2|6807|6804.2|6807|6804.2|6805|6802.2|254
1621930730000|2021-05-25 08:18:50|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6806.4|6803.6|7
1621930740000|2021-05-25 08:19:00|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.4|6803.6|15
1621930750000|2021-05-25 08:19:10|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.4|6803.6|18
1621930760000|2021-05-25 08:19:20|6807|6804.2|6806.9|6804.1|6807|6804.2|6806.9|6804.1|4
1621930770000|2021-05-25 08:19:30|6806.4|6803.6|6806|6803.2|6806.4|6803.6|6805.4|6802.6|3
1621930780000|2021-05-25 08:19:40|6806.4|6803.6|6804.4|6801.6|6806.4|6803.6|6804.4|6801.6|34
1621930790000|2021-05-25 08:19:50|6805|6802.2|6806.4|6803.6|6806.4|6803.6|6805|6802.2|32
1621930800000|2021-05-25 08:20:00|6805.9|6803.1|6798.9|6796.1|6806.9|6803.1|6798.5|6795.7|270
1621930810000|2021-05-25 08:20:10|6798.5|6795.7|6803.4|6800.6|6804.4|6801.1|6798.5|6795.7|103
1621930820000|2021-05-25 08:20:20|6802.9|6800.1|6802.4|6799.6|6803.4|6800.6|6802.4|6799.6|20
1621930830000|2021-05-25 08:20:30|6801.9|6799.1|6802.4|6799.6|6803.9|6801.1|6801.9|6799.1|6
1621930840000|2021-05-25 08:20:40|6802.9|6800.1|6802.4|6799.6|6803.9|6801.1|6802.4|6799.6|28
1621930850000|2021-05-25 08:20:50|6802.9|6800.1|6802.4|6799.6|6802.9|6800.1|6802.4|6799.6|9
1621930860000|2021-05-25 08:21:00|6802.9|6800.1|6801.4|6798.6|6802.9|6800.1|6800.9|6798.1|16
1621930870000|2021-05-25 08:21:10|6801.9|6799.1|6800.4|6797.6|6801.9|6799.1|6799.4|6796.6|23
1621930880000|2021-05-25 08:21:20|6800.9|6798.1|6800.9|6798.1|6801.4|6798.6|6799.9|6797.1|11
1621930890000|2021-05-25 08:21:30|6801.8|6799|6799.9|6797.1|6801.9|6799.1|6799.9|6797.1|4
1621930900000|2021-05-25 08:21:40|6799.4|6796.6|6799.9|6797.1|6800.4|6797.6|6798.9|6796.1|12
1621930910000|2021-05-25 08:21:50|6800.4|6797.6|6799.4|6796.6|6800.4|6797.6|6799.4|6796.6|13
1621930920000|2021-05-25 08:22:00|6799.9|6797.1|6800.9|6798.1|6800.9|6798.1|6799.9|6797.1|9
1621930930000|2021-05-25 08:22:10|6801|6798.2|6800.9|6798.1|6801|6798.2|6799.9|6797.1|25
1621930940000|2021-05-25 08:22:20|6800.4|6797.6|6799.4|6796.6|6800.4|6797.6|6799.4|6796.6|12
1621930950000|2021-05-25 08:22:30|6799.5|6796.7|6797.9|6795.1|6800.4|6797.6|6797.4|6794.6|22
1621930960000|2021-05-25 08:22:40|6797.4|6794.6|6795.4|6792.6|6797.5|6794.7|6795.4|6792.6|56
1621930970000|2021-05-25 08:22:50|6795|6792.2|6796.5|6793.7|6796.6|6793.7|6795|6792.2|104
1621930980000|2021-05-25 08:23:00|6797.5|6794.7|6796.5|6793.7|6797.9|6795.1|6796|6793.2|17
1621930990000|2021-05-25 08:23:10|6796|6793.2|6797.9|6795.1|6797.9|6795.1|6796|6793.2|36
1621931000000|2021-05-25 08:23:20|6797.4|6794.6|6797.4|6794.6|6798|6795.2|6797.4|6794.6|12
1621931010000|2021-05-25 08:23:30|6796.4|6793.6|6796.5|6793.7|6797.5|6794.7|6796.4|6793.6|17
1621931020000|2021-05-25 08:23:40|6797|6794.2|6797.4|6794.6|6799|6795.7|6797|6794.2|29
1621931030000|2021-05-25 08:23:50|6796.4|6793.6|6796.9|6794.1|6796.9|6794.1|6796.4|6793.6|1
1621931040000|2021-05-25 08:24:00|6797|6794.2|6795.5|6792.7|6797|6794.2|6795.4|6792.6|5
1621931050000|2021-05-25 08:24:10|6795.4|6792.6|6796|6793.2|6796.5|6793.7|6795|6792.2|4
1621931060000|2021-05-25 08:24:20|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|17
1621931070000|2021-05-25 08:24:30|6797|6794.2|6797.5|6794.7|6797.5|6794.7|6797|6794.2|3
1621931080000|2021-05-25 08:24:40|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|6
1621931090000|2021-05-25 08:24:50|6797.9|6795.1|6797.5|6794.7|6798|6795.2|6797|6794.2|12
1621931100000|2021-05-25 08:25:00|6798|6795.2|6798|6795.2|6798|6795.2|6797.5|6794.7|5
1621931110000|2021-05-25 08:25:10|6799.4|6796.6|6799.5|6796.7|6799.5|6796.7|6799.4|6796.6|11
1621931120000|2021-05-25 08:25:20|6800.5|6797.7|6801|6798.2|6802|6799.2|6800.5|6797.7|24
1621931130000|2021-05-25 08:25:30|6800.9|6798.1|6803.5|6800.7|6803.5|6800.7|6800.9|6798.1|62
1621931140000|2021-05-25 08:25:40|6803|6800.2|6803|6800.2|6804.4|6801.6|6803|6800.2|11
1621931150000|2021-05-25 08:25:50|6802|6799.2|6797.5|6794.7|6802|6799.2|6797|6794.2|48
1621931160000|2021-05-25 08:26:00|6798|6795.2|6798.5|6795.7|6799|6796.2|6797.5|6794.7|18
1621931170000|2021-05-25 08:26:10|6799.5|6796.7|6799.5|6796.7|6801.5|6798.7|6799|6796.2|25
1621931180000|2021-05-25 08:26:20|6799.4|6796.6|6797.9|6795.1|6799.5|6796.7|6797.4|6794.6|28
1621931190000|2021-05-25 08:26:30|6797|6794.2|6799|6796.2|6799.5|6796.7|6797|6794.2|30
1621931200000|2021-05-25 08:26:40|6800|6797.2|6801|6798.2|6801|6798.2|6799|6796.2|87
1621931210000|2021-05-25 08:26:50|6801.5|6798.7|6800.5|6797.7|6802.5|6799.7|6800.5|6797.7|57
1621931220000|2021-05-25 08:27:00|6801|6798.2|6799.4|6796.6|6801.5|6798.7|6798.9|6796.1|131
1621931230000|2021-05-25 08:27:10|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|7
1621931240000|2021-05-25 08:27:20|6799|6796.2|6798.4|6795.6|6799.4|6796.6|6797.4|6794.6|95
1621931250000|2021-05-25 08:27:30|6797|6794.2|6797.4|6794.6|6797.5|6794.7|6797|6794.2|25
1621931260000|2021-05-25 08:27:40|6796.9|6794.1|6795.4|6792.6|6796.9|6794.1|6794.9|6792.1|55
1621931270000|2021-05-25 08:27:50|6795.9|6793.1|6796.4|6793.6|6796.9|6794.1|6795.4|6792.6|85
1621931280000|2021-05-25 08:28:00|6795.9|6793.1|6799.4|6796.6|6800.5|6797.7|6795.9|6793.1|106
1621931290000|2021-05-25 08:28:10|6798.9|6796.1|6797.5|6794.7|6799.4|6796.6|6797.4|6794.6|6
1621931300000|2021-05-25 08:28:20|6797.4|6794.6|6794.9|6792.1|6801.9|6796.1|6794.9|6791.9|273
1621931310000|2021-05-25 08:28:30|6794.4|6791.6|6796.9|6794.1|6796.9|6794.1|6794.4|6791.6|60
1621931320000|2021-05-25 08:28:40|6796.4|6793.6|6795.4|6792.6|6797|6794.2|6795.4|6792.6|39
1621931330000|2021-05-25 08:28:50|6794.9|6792.1|6795.4|6792.6|6795.5|6792.7|6794.4|6791.6|163
1621931340000|2021-05-25 08:29:00|6794.9|6792.1|6792.4|6789.6|6795.4|6792.6|6790.4|6787.6|301
1621931350000|2021-05-25 08:29:10|6790.4|6787.6|6791.4|6788.6|6791.9|6789.1|6789.5|6786.7|145
1621931360000|2021-05-25 08:29:20|6791.9|6789.1|6787.9|6785.1|6791.9|6789.1|6786.4|6783.6|255
1621931370000|2021-05-25 08:29:30|6788.4|6785.6|6783.4|6780.6|6789.4|6786.6|6783.4|6780.6|536
1621931380000|2021-05-25 08:29:40|6784.4|6781.6|6779.4|6776.6|6784.4|6781.6|6777.1|6773.1|500
1621931390000|2021-05-25 08:29:50|6780.4|6777.6|6786.9|6784.1|6787.4|6784.6|6778.9|6776.1|261
1621931400000|2021-05-25 08:30:00|6787.4|6784.6|6788.9|6786.1|6789.4|6786.6|6785.9|6783.1|128
1621931410000|2021-05-25 08:30:10|6789.4|6786.6|6799.9|6797.1|6801.4|6798.6|6789.4|6786.6|359
1621931420000|2021-05-25 08:30:20|6799|6796.2|6799.4|6796.6|6801.9|6799.1|6798.4|6795.6|78
1621931430000|2021-05-25 08:30:30|6799.9|6797.1|6801.4|6798.6|6801.4|6798.6|6797.5|6794.7|79
1621931440000|2021-05-25 08:30:40|6800.5|6797.7|6806.9|6804.1|6806.9|6804.1|6800.4|6797.6|112
1621931450000|2021-05-25 08:30:50|6806.5|6803.7|6806.9|6804.1|6809.4|6806.6|6806.5|6803.7|48
1621931460000|2021-05-25 08:31:00|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.6|75
1621931470000|2021-05-25 08:31:10|6805|6802.2|6798.9|6796.1|6805.4|6802.6|6798.4|6795.6|155
1621931480000|2021-05-25 08:31:20|6798.4|6795.6|6799.9|6797.1|6799.9|6797.1|6798.4|6795.6|13
1621931490000|2021-05-25 08:31:30|6799.4|6796.6|6798.4|6795.6|6799.4|6796.6|6797.9|6795.1|59
1621931500000|2021-05-25 08:31:40|6798.5|6795.7|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|41
1621931510000|2021-05-25 08:31:50|6797.9|6795.1|6797|6794.2|6797.9|6795.1|6794.9|6792.1|46
1621931520000|2021-05-25 08:32:00|6797.5|6794.7|6797.9|6795.1|6799.4|6796.6|6797.4|6794.6|44
1621931530000|2021-05-25 08:32:10|6797.5|6794.7|6800.4|6797.6|6800.4|6797.6|6797.5|6794.7|17
1621931540000|2021-05-25 08:32:20|6799.9|6797.1|6800.5|6797.7|6802.4|6799.6|6799.9|6797.1|24
1621931550000|2021-05-25 08:32:30|6800.9|6798.1|6798.9|6796.1|6800.9|6798.1|6798.9|6796.1|48
1621931560000|2021-05-25 08:32:40|6799.4|6796.6|6799.4|6796.6|6800.4|6797.6|6798.9|6796.1|13
1621931570000|2021-05-25 08:32:50|6799.9|6797.1|6798.4|6795.6|6799.9|6797.1|6798.4|6795.6|27
1621931580000|2021-05-25 08:33:00|6798.9|6796.1|6798.9|6796.1|6799.4|6796.6|6796.4|6793.6|21
1621931590000|2021-05-25 08:33:10|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|0
1621931600000|2021-05-25 08:33:20|6797.5|6794.7|6795.9|6793.1|6797.5|6794.7|6795.9|6793.1|16
1621931610000|2021-05-25 08:33:30|6796.1|6793.3|6797.4|6794.6|6797.9|6795.1|6796.1|6793.3|3
1621931620000|2021-05-25 08:33:40|6795.9|6793.1|6795.4|6792.6|6796.4|6793.6|6795.4|6792.6|10
1621931630000|2021-05-25 08:33:50|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|10
1621931640000|2021-05-25 08:34:00|6794.9|6792.1|6795.9|6793.1|6795.9|6793.1|6794.9|6792.1|2
1621931650000|2021-05-25 08:34:10|6795.4|6792.6|6794.9|6792.1|6795.5|6792.7|6794.9|6792.1|5
1621931660000|2021-05-25 08:34:20|6795|6792.2|6796|6793.2|6796.9|6794.1|6794.9|6792.1|3
1621931670000|2021-05-25 08:34:30|6796.4|6793.6|6796.9|6794.1|6797|6794.2|6796.4|6793.6|1
1621931680000|2021-05-25 08:34:40|6796.4|6793.6|6796.9|6794.1|6797|6794.2|6796.4|6793.6|0
1621931690000|2021-05-25 08:34:50|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|5
1621931700000|2021-05-25 08:35:00|6796.9|6794.1|6797|6794.2|6797|6794.2|6796.9|6794.1|2
1621931710000|2021-05-25 08:35:10|6796.9|6794.1|6797.4|6794.6|6797.4|6794.6|6796.4|6793.6|0
1621931720000|2021-05-25 08:35:20|6797.9|6795.1|6797.5|6794.7|6797.9|6795.1|6797.5|6794.7|2
1621931730000|2021-05-25 08:35:30|6797.4|6794.6|6798.4|6795.6|6798.4|6795.6|6797.4|6794.6|9
1621931740000|2021-05-25 08:35:40|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|6
1621931750000|2021-05-25 08:35:50|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|32
1621931760000|2021-05-25 08:36:00|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|2
1621931770000|2021-05-25 08:36:10|6801.5|6798.7|6797.9|6795.1|6801.5|6798.7|6797.9|6795.1|230
1621931780000|2021-05-25 08:36:20|6798|6795.2|6797.9|6795.1|6798.5|6795.7|6797.9|6795.1|2
1621931790000|2021-05-25 08:36:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|2
1621931800000|2021-05-25 08:36:40|6798.5|6795.7|6798.4|6795.6|6798.5|6795.7|6798.4|6795.6|0
1621931810000|2021-05-25 08:36:50|6798.5|6795.7|6799.4|6796.6|6799.4|6796.6|6798.5|6795.7|1
1621931820000|2021-05-25 08:37:00|6798.4|6795.6|6801.5|6798.7|6801.5|6798.7|6798.4|6795.6|17
1621931830000|2021-05-25 08:37:10|6801.4|6798.6|6804.9|6802.1|6805.5|6802.7|6801.4|6798.6|31
1621931840000|2021-05-25 08:37:20|6805.4|6802.6|6805.5|6802.7|6805.5|6802.7|6805.4|6802.6|8
1621931850000|2021-05-25 08:37:30|6803.9|6801.1|6804|6801.2|6804|6801.2|6803.4|6800.6|39
1621931860000|2021-05-25 08:37:40|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1621931870000|2021-05-25 08:37:50|6804.5|6801.7|6806|6803.2|6807.5|6804.7|6804.5|6801.7|15
1621931880000|2021-05-25 08:38:00|6806.4|6803.6|6808.5|6805.7|6809|6806.2|6805.5|6802.7|9
1621931890000|2021-05-25 08:38:10|6808|6805.2|6811.4|6808.6|6812.9|6810.1|6807.9|6805.1|126
1621931900000|2021-05-25 08:38:20|6810.9|6808.1|6811|6808.2|6811|6808.2|6810.9|6808.1|19
1621931910000|2021-05-25 08:38:30|6810.9|6808.1|6809.4|6806.6|6810.9|6808.1|6809|6806.2|46
1621931920000|2021-05-25 08:38:40|6808.9|6806.1|6809.5|6806.7|6809.5|6806.7|6808.4|6805.6|6
1621931930000|2021-05-25 08:38:50|6810|6807.2|6810.4|6807.6|6810.5|6807.7|6810|6807.2|8
1621931940000|2021-05-25 08:39:00|6809.9|6807.1|6810.5|6807.7|6810.5|6807.7|6809.5|6806.7|11
1621931950000|2021-05-25 08:39:10|6811.4|6808.6|6811.5|6808.7|6812|6809.2|6811.4|6808.6|10
1621931960000|2021-05-25 08:39:20|6811.9|6809.1|6811.5|6808.7|6812|6809.2|6811.5|6808.7|4
1621931970000|2021-05-25 08:39:30|||||||||1
1621931980000|2021-05-25 08:39:40|6810.5|6807.7|6811|6808.2|6812.5|6809.7|6810.5|6807.7|19
1621931990000|2021-05-25 08:39:50|6810.9|6808.1|6811.9|6809.1|6812|6809.2|6810.4|6807.6|50
1621932000000|2021-05-25 08:40:00|6812|6809.2|6813|6810.2|6813|6810.2|6812|6809.2|7
1621932010000|2021-05-25 08:40:10|6812.9|6810.1|6812.5|6809.7|6812.9|6810.1|6812.4|6809.6|10
1621932020000|2021-05-25 08:40:20|6811.9|6809.1|6812|6809.2|6812|6809.2|6811.5|6808.7|6
1621932030000|2021-05-25 08:40:30|6811.5|6808.7|6812.9|6810.1|6812.9|6810.1|6811.5|6808.7|1
1621932040000|2021-05-25 08:40:40|6812.5|6809.7|6814.4|6811.6|6814.4|6811.6|6812.5|6809.7|26
1621932050000|2021-05-25 08:40:50|6814.5|6811.7|6814.4|6811.6|6814.5|6811.7|6813.9|6811.1|2
1621932060000|2021-05-25 08:41:00|6814|6811.2|6813.4|6810.6|6814.4|6811.6|6813.4|6810.6|14
1621932070000|2021-05-25 08:41:10|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|2
1621932080000|2021-05-25 08:41:20|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6812.4|6809.6|2
1621932090000|2021-05-25 08:41:30|6813.5|6810.7|6812.4|6809.6|6813.9|6811.1|6812.4|6809.6|20
1621932100000|2021-05-25 08:41:40|6812.5|6809.7|6812.9|6810.1|6812.9|6810.1|6812.5|6809.7|3
1621932110000|2021-05-25 08:41:50|6813|6810.2|6813.5|6810.7|6813.5|6810.7|6812.9|6810.1|5
1621932120000|2021-05-25 08:42:00|6813.9|6811.1|6815.4|6812.6|6815.4|6812.6|6813.9|6811.1|6
1621932130000|2021-05-25 08:42:10|6814.9|6812.1|6813.9|6811.1|6814.9|6812.1|6813.9|6811.1|4
1621932140000|2021-05-25 08:42:20|6813.4|6810.6|6813.5|6810.7|6813.5|6810.7|6813.4|6810.6|1
1621932150000|2021-05-25 08:42:30|6814.4|6811.6|6816|6813.2|6816.5|6813.7|6814.4|6811.6|10
1621932160000|2021-05-25 08:42:40|6815.9|6813.1|6814.4|6811.6|6815.9|6813.1|6814.4|6811.6|86
1621932170000|2021-05-25 08:42:50|6813.9|6811.1|6812.9|6810.1|6813.9|6811.1|6812.4|6809.6|7
1621932180000|2021-05-25 08:43:00|6811.5|6808.7|6811.9|6809.1|6812|6809.2|6811.5|6808.7|68
1621932190000|2021-05-25 08:43:10|6812|6809.2|6812.9|6810.1|6813.4|6810.6|6812|6809.2|59
1621932200000|2021-05-25 08:43:20|6813.4|6810.6|6813.5|6810.7|6813.5|6810.7|6813.4|6810.6|3
1621932210000|2021-05-25 08:43:30|6813.9|6811.1|6814.5|6811.7|6814.5|6811.7|6813.9|6811.1|9
1621932220000|2021-05-25 08:43:40|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|5
1621932230000|2021-05-25 08:43:50|6813.9|6811.1|6813.4|6810.6|6813.9|6811.1|6813.4|6810.6|3
1621932240000|2021-05-25 08:44:00|6812.9|6810.1|6812.4|6809.6|6813.4|6810.6|6812.4|6809.6|12
1621932250000|2021-05-25 08:44:10|6811.9|6809.1|6812|6809.2|6812|6809.2|6811.9|6809.1|0
1621932260000|2021-05-25 08:44:20|6812.9|6810.1|6812.4|6809.6|6813|6810.2|6812.4|6809.6|4
1621932270000|2021-05-25 08:44:30|6812.9|6810.1|6812.5|6809.7|6813|6810.2|6812.5|6809.7|1
1621932280000|2021-05-25 08:44:40|6813|6810.2|6811.9|6809.1|6813|6810.2|6811.9|6809.1|32
1621932290000|2021-05-25 08:44:50|6811.5|6808.7|6811|6808.2|6811.5|6808.7|6809.9|6807.1|20
1621932300000|2021-05-25 08:45:00|6810.9|6808.1|6811.5|6808.7|6811.9|6809.1|6810.9|6808.1|1
1621932310000|2021-05-25 08:45:10|6810.4|6807.6|6811|6808.2|6811|6808.2|6809.9|6807.1|8
1621932320000|2021-05-25 08:45:20|6810.9|6808.1|6810.9|6808.1|6811|6808.2|6810.4|6807.6|8
1621932330000|2021-05-25 08:45:30|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|1
1621932340000|2021-05-25 08:45:40|6811.9|6809.1|6812.4|6809.6|6812.9|6810.1|6811.4|6808.6|4
1621932350000|2021-05-25 08:45:50|6812.9|6810.1|6812|6809.2|6812.9|6810.1|6811.9|6809.1|2
1621932360000|2021-05-25 08:46:00|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|1
1621932370000|2021-05-25 08:46:10|6812.4|6809.6|6812.5|6809.7|6812.5|6809.7|6812.4|6809.6|1
1621932380000|2021-05-25 08:46:20|||||||||1
1621932390000|2021-05-25 08:46:30|6813.5|6810.7|6814.9|6812.1|6814.9|6812.1|6813.5|6810.7|11
1621932400000|2021-05-25 08:46:40|6815.4|6812.6|6816.9|6814.1|6816.9|6814.1|6815.4|6812.6|2
1621932410000|2021-05-25 08:46:50|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|12
1621932420000|2021-05-25 08:47:00|6815.4|6812.6|6814.4|6811.6|6815.4|6812.6|6813.9|6811.1|13
1621932430000|2021-05-25 08:47:10|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|0
1621932440000|2021-05-25 08:47:20|6814.4|6811.6|6814.5|6811.7|6814.9|6812.1|6814.4|6811.6|2
1621932450000|2021-05-25 08:47:30|6814.9|6812.1|6814.4|6811.6|6814.9|6812.1|6814.4|6811.6|4
1621932460000|2021-05-25 08:47:40|||||||||2
1621932470000|2021-05-25 08:47:50|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6812.4|6809.6|1
1621932480000|2021-05-25 08:48:00|6813.9|6811.1|6811.4|6808.6|6813.9|6811.1|6811.4|6808.6|6
1621932490000|2021-05-25 08:48:10|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|2
1621932500000|2021-05-25 08:48:20|6811.9|6809.1|6812.4|6809.6|6812.4|6809.6|6811.9|6809.1|1
1621932510000|2021-05-25 08:48:30|6811.9|6809.1|6811.4|6808.6|6811.9|6809.1|6811.4|6808.6|8
1621932520000|2021-05-25 08:48:40|6811.9|6809.1|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|10
1621932530000|2021-05-25 08:48:50|||||||||2
1621932540000|2021-05-25 08:49:00|6812.4|6809.6|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|11
1621932550000|2021-05-25 08:49:10|6811.5|6808.7|6810.5|6807.7|6811.5|6808.7|6810.4|6807.6|5
1621932560000|2021-05-25 08:49:20|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.4|6807.6|5
1621932570000|2021-05-25 08:49:30|6810.5|6807.7|6810.9|6808.1|6810.9|6808.1|6810.5|6807.7|0
1621932580000|2021-05-25 08:49:40|||||||||26
1621932590000|2021-05-25 08:49:50|6811.9|6809.1|6811.4|6808.6|6811.9|6809.1|6811.4|6808.6|6
1621932600000|2021-05-25 08:50:00|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.5|6808.7|8
1621932610000|2021-05-25 08:50:10|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|1
1621932620000|2021-05-25 08:50:20|6812.9|6810.1|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|8
1621932630000|2021-05-25 08:50:30|6812|6809.2|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|26
1621932640000|2021-05-25 08:50:40|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|66
1621932650000|2021-05-25 08:50:50|6811.5|6808.7|6809.9|6807.1|6811.5|6808.7|6809.9|6807.1|4
1621932660000|2021-05-25 08:51:00|6809.5|6806.7|6811.5|6808.7|6811.5|6808.7|6809.5|6806.7|7
1621932670000|2021-05-25 08:51:10|6811.9|6809.1|6811.4|6808.6|6812.4|6809.6|6811.4|6808.6|5
1621932680000|2021-05-25 08:51:20|6810.9|6808.1|6812.9|6810.1|6812.9|6810.1|6810.9|6808.1|11
1621932690000|2021-05-25 08:51:30|6812.5|6809.7|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|7
1621932700000|2021-05-25 08:51:40|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|2
1621932710000|2021-05-25 08:51:50|6812|6809.2|6811.5|6808.7|6812|6809.2|6811.5|6808.7|4
1621932720000|2021-05-25 08:52:00|6812|6809.2|6812|6809.2|6812|6809.2|6811.9|6809.1|1
1621932730000|2021-05-25 08:52:10|6813.4|6810.6|6812.9|6810.1|6813.4|6810.6|6812.9|6810.1|1
1621932740000|2021-05-25 08:52:20|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6811.9|6809.1|3
1621932750000|2021-05-25 08:52:30|6812.4|6809.6|6812.4|6809.6|6813.5|6810.7|6812.4|6809.6|7
1621932760000|2021-05-25 08:52:40|6812.5|6809.7|6812.9|6810.1|6813|6810.2|6812.5|6809.7|1
1621932770000|2021-05-25 08:52:50|6813|6810.2|6812.9|6810.1|6813.4|6810.6|6812.9|6810.1|3
1621932780000|2021-05-25 08:53:00|6813.4|6810.6|6815.4|6812.6|6815.4|6812.6|6813.4|6810.6|47
1621932790000|2021-05-25 08:53:10|6815|6812.2|6814.9|6812.1|6815|6812.2|6814.9|6812.1|2
1621932800000|2021-05-25 08:53:20|6814.4|6811.6|6814.9|6812.1|6814.9|6812.1|6814.4|6811.6|19
1621932810000|2021-05-25 08:53:30|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|0
1621932820000|2021-05-25 08:53:40|6814.5|6811.7|6816.4|6813.6|6816.4|6813.6|6814.5|6811.7|7
1621932830000|2021-05-25 08:53:50|6816|6813.2|6815.5|6812.7|6817.4|6814.6|6815.4|6812.6|10
1621932840000|2021-05-25 08:54:00|6816.4|6813.6|6814.9|6812.1|6816.4|6813.6|6814.5|6811.7|4
1621932850000|2021-05-25 08:54:10|6814.4|6811.6|6813.9|6811.1|6814.4|6811.6|6813.4|6810.6|5
1621932860000|2021-05-25 08:54:20|6813|6810.2|6812.5|6809.7|6813|6810.2|6812.5|6809.7|1
1621932870000|2021-05-25 08:54:30|||||||||2
1621932880000|2021-05-25 08:54:40|6813.4|6810.6|6813.9|6811.1|6813.9|6811.1|6813.4|6810.6|2
1621932890000|2021-05-25 08:54:50|6813.5|6810.7|6813.9|6811.1|6814.4|6811.6|6813.1|6810.3|33
1621932910000|2021-05-25 08:55:10|6814.4|6811.6|6814.9|6812.1|6814.9|6812.1|6814.4|6811.6|3
1621932920000|2021-05-25 08:55:20|6815|6812.2|6815.4|6812.6|6815.5|6812.7|6814.9|6812.1|10
1621932930000|2021-05-25 08:55:30|6814.9|6812.1|6814.4|6811.6|6814.9|6812.1|6814.4|6811.6|1
1621932940000|2021-05-25 08:55:40|6814|6811.2|6814.4|6811.6|6814.4|6811.6|6813.9|6811.1|3
1621932950000|2021-05-25 08:55:50|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|1
1621932960000|2021-05-25 08:56:00|6813.4|6810.6|6813|6810.2|6813.4|6810.6|6812.5|6809.7|5
1621932970000|2021-05-25 08:56:10|6813.5|6810.7|6813.9|6811.1|6813.9|6811.1|6813.5|6810.7|0
1621932980000|2021-05-25 08:56:20|||||||||3
1621933000000|2021-05-25 08:56:40|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|1
1621933010000|2021-05-25 08:56:50|6812.5|6809.7|6808.4|6805.6|6812.5|6809.7|6807.4|6804.6|88
1621933020000|2021-05-25 08:57:00|6808.5|6805.7|6807.9|6805.1|6808.9|6806.1|6807.9|6805.1|16
1621933030000|2021-05-25 08:57:10|6807.4|6804.6|6807.9|6805.1|6807.9|6805.1|6807.4|6804.6|4
1621933040000|2021-05-25 08:57:20|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|4
1621933050000|2021-05-25 08:57:30|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|4
1621933060000|2021-05-25 08:57:40|6808.4|6805.6|6809.4|6806.6|6809.5|6806.7|6807.9|6805.1|61
1621933070000|2021-05-25 08:57:50|6809|6806.2|6810.5|6807.7|6810.5|6807.7|6809|6806.2|10
1621933080000|2021-05-25 08:58:00|6810.9|6808.1|6811.5|6808.7|6811.9|6809.1|6810.9|6808.1|4
1621933090000|2021-05-25 08:58:10|6811.4|6808.6|6811.9|6809.1|6811.9|6809.1|6811.4|6808.6|1
1621933100000|2021-05-25 08:58:20|6813|6810.2|6813.9|6811.1|6813.9|6811.1|6813|6810.2|16
1621933110000|2021-05-25 08:58:30|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|0
1621933120000|2021-05-25 08:58:40|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|0
1621933130000|2021-05-25 08:58:50|6812.5|6809.7|6812.5|6809.7|6812.9|6810.1|6811.9|6809.1|3
1621933140000|2021-05-25 08:59:00|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6811.9|6809.1|9
1621933150000|2021-05-25 08:59:10|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.4|6808.6|6
1621933160000|2021-05-25 08:59:20|6812|6809.2|6811.9|6809.1|6812|6809.2|6811.9|6809.1|1
1621933170000|2021-05-25 08:59:30|6811.4|6808.6|6810.5|6807.7|6811.4|6808.6|6810|6807.2|7
1621933180000|2021-05-25 08:59:40|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|1
1621933190000|2021-05-25 08:59:50|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810|6807.2|0
1621933200000|2021-05-25 09:00:00|6810.5|6807.7|6809.5|6806.7|6810.9|6808.1|6808.9|6806.1|20
1621933210000|2021-05-25 09:00:10|6809.9|6807.1|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|1
1621933220000|2021-05-25 09:00:20|6810|6807.2|6810.4|6807.6|6810.4|6807.6|6809.4|6806.6|12
1621933230000|2021-05-25 09:00:30|6809.9|6807.1|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|2
1621933240000|2021-05-25 09:00:40|6808.9|6806.1|6808.4|6805.6|6808.9|6806.1|6807.9|6805.1|5
1621933250000|2021-05-25 09:00:50|6807.4|6804.6|6808.4|6805.6|6808.4|6805.6|6807.4|6804.6|62
1621933260000|2021-05-25 09:01:00|6808.9|6806.1|6810.9|6808.1|6810.9|6808.1|6808.9|6806.1|9
1621933270000|2021-05-25 09:01:10|6811.4|6808.6|6810.9|6808.1|6811.9|6809.1|6810.9|6808.1|11
1621933280000|2021-05-25 09:01:20|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|1
1621933290000|2021-05-25 09:01:30|6810.9|6808.1|6813.9|6811.1|6813.9|6811.1|6810.9|6808.1|20
1621933300000|2021-05-25 09:01:40|6814.4|6811.6|6812.9|6810.1|6814.4|6811.6|6812.9|6810.1|4
1621933310000|2021-05-25 09:01:50|6812.4|6809.6|6811.9|6809.1|6812.4|6809.6|6811.4|6808.6|2
1621933320000|2021-05-25 09:02:00|6812.9|6810.1|6809.9|6807.1|6812.9|6810.1|6809.9|6807.1|9
1621933330000|2021-05-25 09:02:10|6809.4|6806.6|6808.4|6805.6|6809.4|6806.6|6807.9|6805.1|1
1621933340000|2021-05-25 09:02:20|6809.4|6806.6|6808.5|6805.7|6809.4|6806.6|6807.9|6805.1|11
1621933350000|2021-05-25 09:02:30|6808.4|6805.6|6808.4|6805.6|6808.5|6805.7|6808.4|6805.6|5
1621933360000|2021-05-25 09:02:40|6808|6805.2|6809|6806.2|6809|6806.2|6808|6805.2|1
1621933370000|2021-05-25 09:02:50|6809.5|6806.7|6809.9|6807.1|6810.5|6807.7|6809.5|6806.7|8
1621933380000|2021-05-25 09:03:00|6809.4|6806.6|6807.4|6804.6|6809.4|6806.6|6807.4|6804.6|7
1621933390000|2021-05-25 09:03:10|6808.4|6805.6|6803.4|6800.6|6808.4|6805.6|6803.4|6800.6|24
1621933400000|2021-05-25 09:03:20|6803.5|6800.7|6804.9|6802.1|6804.9|6802.1|6803.5|6800.7|7
1621933410000|2021-05-25 09:03:30|6804.4|6801.6|6803.4|6800.6|6804.4|6801.6|6803.4|6800.6|3
1621933420000|2021-05-25 09:03:40|6803.9|6801.1|6801.4|6798.6|6803.9|6801.1|6799.9|6797.1|43
1621933430000|2021-05-25 09:03:50|6800.9|6798.1|6802.4|6799.6|6802.4|6799.6|6800.9|6798.1|12
1621933440000|2021-05-25 09:04:00|6801.9|6799.1|6799.4|6796.6|6802.4|6799.6|6799.4|6796.6|59
1621933450000|2021-05-25 09:04:10|||||||||1
1621933460000|2021-05-25 09:04:20|6798.9|6796.1|6796.4|6793.6|6798.9|6796.1|6795.9|6793.1|307
1621933470000|2021-05-25 09:04:30|6796.9|6794.1|6795.4|6792.6|6797.9|6795.1|6793.9|6791.1|63
1621933480000|2021-05-25 09:04:40|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|40
1621933490000|2021-05-25 09:04:50|6795.4|6792.6|6797.4|6794.6|6797.4|6794.6|6795.4|6792.6|38
1621933500000|2021-05-25 09:05:00|6797.9|6795.1|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|4
1621933510000|2021-05-25 09:05:10|6796.4|6793.6|6795.9|6793.1|6796.9|6794.1|6795.9|6793.1|3
1621933520000|2021-05-25 09:05:20|6796|6793.2|6796.9|6794.1|6796.9|6794.1|6796|6793.2|3
1621933530000|2021-05-25 09:05:30|6796.5|6793.7|6794.9|6792.1|6796.9|6794.1|6794.9|6792.1|14
1621933540000|2021-05-25 09:05:40|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|7
1621933550000|2021-05-25 09:05:50|6793.9|6791.1|6792.4|6789.6|6793.9|6791.1|6792.4|6789.6|5
1621933560000|2021-05-25 09:06:00|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|9
1621933570000|2021-05-25 09:06:10|6793.4|6790.6|6792.4|6789.6|6793.4|6790.6|6791.4|6788.6|27
1621933580000|2021-05-25 09:06:20|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|6
1621933590000|2021-05-25 09:06:30|6792.9|6790.1|6791.4|6788.6|6792.9|6790.1|6791.4|6788.6|365
1621933600000|2021-05-25 09:06:40|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|4
1621933610000|2021-05-25 09:06:50|6792.9|6790.1|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|2
1621933620000|2021-05-25 09:07:00|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|7
1621933630000|2021-05-25 09:07:10|6793.4|6790.6|6792.9|6790.1|6793.4|6790.6|6792.4|6789.6|14
1621933640000|2021-05-25 09:07:20|6793.4|6790.6|6792.4|6789.6|6793.4|6790.6|6792.4|6789.6|4
1621933650000|2021-05-25 09:07:30|6791.5|6788.7|6790.4|6787.6|6791.5|6788.7|6788.9|6786.1|17
1621933660000|2021-05-25 09:07:40|6789.4|6786.6|6789.4|6786.6|6789.9|6787.1|6789|6786.2|363
1621933670000|2021-05-25 09:07:50|6788.9|6786.1|6789.9|6787.1|6789.9|6787.1|6788.9|6786.1|15
1621933680000|2021-05-25 09:08:00|6790.4|6787.6|6790.4|6787.6|6790.9|6788.1|6790.4|6787.6|10
1621933690000|2021-05-25 09:08:10|6790.9|6788.1|6791.4|6788.6|6791.9|6789.1|6790.9|6788.1|14
1621933700000|2021-05-25 09:08:20|6791.9|6789.1|6792.9|6790.1|6793.4|6790.6|6791.9|6789.1|30
1621933710000|2021-05-25 09:08:30|6793.4|6790.6|6792.9|6790.1|6793.4|6790.6|6791.9|6789.1|8
1621933720000|2021-05-25 09:08:40|6793.4|6790.6|6792.4|6789.6|6793.9|6791.1|6792.4|6789.6|5
1621933730000|2021-05-25 09:08:50|6792.5|6789.7|6791.4|6788.6|6793.4|6790.6|6791.4|6788.6|41
1621933740000|2021-05-25 09:09:00|6790.9|6788.1|6791.9|6789.1|6792.4|6789.6|6790.9|6788.1|4
1621933750000|2021-05-25 09:09:10|6790.9|6788.1|6791.4|6788.6|6791.4|6788.6|6790.9|6788.1|0
1621933760000|2021-05-25 09:09:20|6790.9|6788.1|6791.4|6788.6|6791.4|6788.6|6790.9|6788.1|20
1621933770000|2021-05-25 09:09:30|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|1
1621933780000|2021-05-25 09:09:40|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|1
1621933790000|2021-05-25 09:09:50|6791.9|6789.1|6792.4|6789.6|6792.9|6790.1|6791.4|6788.6|33
1621933800000|2021-05-25 09:10:00|6792.5|6789.7|6793.9|6791.1|6793.9|6791.1|6792.5|6789.7|16
1621933810000|2021-05-25 09:10:10|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1621933820000|2021-05-25 09:10:20|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|1
1621933830000|2021-05-25 09:10:30|6792.4|6789.6|6789.9|6787.1|6793.4|6790.6|6789.9|6787.1|40
1621933840000|2021-05-25 09:10:40|6790.4|6787.6|6789.4|6786.6|6790.4|6787.6|6789.4|6786.6|2
1621933850000|2021-05-25 09:10:50|6788.4|6785.6|6789.4|6786.6|6789.4|6786.6|6788.4|6785.6|16
1621933860000|2021-05-25 09:11:00|6790.4|6787.6|6788.4|6785.6|6790.4|6787.6|6788.4|6785.6|24
1621933870000|2021-05-25 09:11:10|6788.9|6786.1|6789.4|6786.6|6789.4|6786.6|6788.4|6785.6|3
1621933880000|2021-05-25 09:11:20|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|2
1621900800000|2021-05-25 00:00:00|6848.5|6838.5|6842.9|6840.1|6849|6842.7|6842.9|6838|1
1621933890000|2021-05-25 09:11:30|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|2
1621933900000|2021-05-25 09:11:40|6789|6786.2|6789.4|6786.6|6789.4|6786.6|6788.4|6785.6|75
1621900810000|2021-05-25 00:00:10|6845.9|6835.9|6841.4|6838.6|6845.9|6839.1|6841.4|6834.5|1
1621933910000|2021-05-25 09:11:50|6790.4|6787.6|6790.4|6787.6|6790.9|6788.1|6789.9|6787.1|25
1621900820000|2021-05-25 00:00:20|6840.9|6838.1|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|12
1621933920000|2021-05-25 09:12:00|6789.4|6786.6|6788.9|6786.1|6789.4|6786.6|6788.4|6785.6|5
1621900830000|2021-05-25 00:00:30|6841.4|6838.6|6842|6839.2|6843.9|6841.1|6841.4|6838.6|3
1621933930000|2021-05-25 09:12:10|6789.4|6786.6|6787.4|6784.6|6789.4|6786.6|6787.4|6784.6|3
1621933940000|2021-05-25 09:12:20|6786.4|6783.6|6788.4|6785.6|6788.4|6785.6|6786.4|6783.6|46
1621900840000|2021-05-25 00:00:40|6842.9|6840.1|6846|6843.2|6846|6843.2|6842.4|6839.6|8
1621933950000|2021-05-25 09:12:30|6788.9|6786.1|6789.9|6787.1|6790.4|6787.6|6788.9|6786.1|7
1621900850000|2021-05-25 00:00:50|6845.4|6842.6|6846|6843.2|6846.5|6843.7|6845.4|6842.6|15
1621933960000|2021-05-25 09:12:40|6790.4|6787.6|6789.9|6787.1|6790.9|6788.1|6789.9|6787.1|0
1621900860000|2021-05-25 00:01:00|6846.5|6843.7|6845.4|6842.6|6847.1|6844.2|6845.4|6842.6|9
1621933970000|2021-05-25 09:12:50|6789.4|6786.6|6790.4|6787.6|6790.4|6787.6|6788.9|6786.1|0
1621900870000|2021-05-25 00:01:10|6846|6843.2|6846|6843.2|6846.5|6843.6|6846|6842.5|0
1621933980000|2021-05-25 09:13:00|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.4|6787.6|20
1621900880000|2021-05-25 00:01:20|6846.5|6842.5|6846|6843.2|6846.5|6843.2|6846|6842.5|0
1621933990000|2021-05-25 09:13:10|6790.4|6787.6|6792.4|6789.6|6792.4|6789.6|6790.4|6787.6|70
1621900900000|2021-05-25 00:01:40|6846.5|6843.7|6847.4|6844.6|6847.4|6844.6|6846.5|6843.7|5
1621934000000|2021-05-25 09:13:20|||||||||2
1621934010000|2021-05-25 09:13:30|6793.4|6790.6|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|18
1621900910000|2021-05-25 00:01:50|6846.5|6843.7|6847.4|6844.6|6847.4|6844.6|6846.4|6843.6|2
1621934020000|2021-05-25 09:13:40|6794.4|6791.6|6793.9|6791.1|6794.4|6791.6|6792.4|6789.6|21
1621934030000|2021-05-25 09:13:50|6794|6791.2|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|0
1621900920000|2021-05-25 00:02:00|6847|6844.2|6845.4|6842.6|6847|6844.2|6843.9|6841.1|2
1621934040000|2021-05-25 09:14:00|6794.9|6792.1|6793.4|6790.6|6794.9|6792.1|6793.4|6790.6|2
1621900940000|2021-05-25 00:02:20|6844.9|6842.1|6845.5|6841.5|6845.5|6842.2|6844.9|6841.5|1
1621934050000|2021-05-25 09:14:10|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|2
1621900950000|2021-05-25 00:02:30|6844.9|6842.1|6842.4|6839.6|6844.9|6842.1|6842.4|6839.6|1
1621934060000|2021-05-25 09:14:20|6793.5|6790.7|6793.4|6790.6|6793.5|6790.7|6793.4|6790.6|3
1621900960000|2021-05-25 00:02:40|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|0
1621934070000|2021-05-25 09:14:30|||||||||1
1621900970000|2021-05-25 00:02:50|6842|6839.2|6841.4|6838.6|6842|6839.2|6841.4|6838.6|3
1621934090000|2021-05-25 09:14:50|||||||||5
1621900980000|2021-05-25 00:03:00|6841.9|6839.1|6835.9|6833.1|6841.9|6839.1|6835.9|6833.1|9
1621934100000|2021-05-25 09:15:00|6792.4|6789.6|6790.4|6787.6|6792.4|6789.6|6790.4|6787.6|16
1621934110000|2021-05-25 09:15:10|6790.9|6788.1|6792.4|6789.6|6792.4|6789.6|6790.9|6788.1|3
1621900990000|2021-05-25 00:03:10|6836.4|6833.6|6837.4|6834.6|6838|6835|6835.9|6833.1|10
1621934120000|2021-05-25 09:15:20|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|1
1621901000000|2021-05-25 00:03:20|6836.8|6834|6836.9|6834.1|6836.9|6834.1|6835.9|6833.1|0
1621934130000|2021-05-25 09:15:30|6793.4|6790.6|6794.4|6791.6|6794.9|6792.1|6793.4|6790.6|5
1621934140000|2021-05-25 09:15:40|6793.4|6790.6|6794.4|6791.6|6794.9|6792.1|6793.4|6790.6|5
1621901010000|2021-05-25 00:03:30|6837.5|6833.5|6836.9|6834.1|6837.5|6834.1|6836.4|6833.5|0
1621934150000|2021-05-25 09:15:50|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1621901020000|2021-05-25 00:03:40|6837.4|6834.6|6838.9|6836.1|6839|6836.2|6837.4|6834.6|4
1621934160000|2021-05-25 09:16:00|||||||||2
1621934170000|2021-05-25 09:16:10|6795.4|6792.6|6795.5|6792.7|6795.5|6792.7|6795.4|6792.6|8
1621901030000|2021-05-25 00:03:50|6839.4|6836.6|6838.4|6835.6|6839.4|6836.6|6837.4|6834|0
1621934180000|2021-05-25 09:16:20|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|2
1621901040000|2021-05-25 00:04:00|6837.9|6835.1|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|0
1621934190000|2021-05-25 09:16:30|6794.9|6792.1|6793.9|6791.1|6794.9|6792.1|6793.9|6791.1|16
1621901050000|2021-05-25 00:04:10|6837.9|6835.1|6837.9|6835.1|6838.4|6835.6|6837.4|6834.6|6
1621934200000|2021-05-25 09:16:40|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|174
1621901060000|2021-05-25 00:04:20|6837.4|6834.6|6836.4|6833.6|6837.9|6834.6|6835.9|6833.1|3
1621934210000|2021-05-25 09:16:50|6793.9|6791.1|6794.9|6792.1|6794.9|6792.1|6793.9|6791.1|1
1621901070000|2021-05-25 00:04:30|6835.9|6833.1|6835.9|6833.1|6837|6833.6|6835.9|6833|4
1621934220000|2021-05-25 09:17:00|6794.5|6791.7|6794.4|6791.6|6794.5|6791.7|6794.4|6791.6|4
1621901080000|2021-05-25 00:04:40|6836.4|6833.6|6837.4|6834.6|6837.5|6834.6|6836.4|6833.5|5
1621934230000|2021-05-25 09:17:10|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|0
1621901090000|2021-05-25 00:04:50|6836.9|6834.1|6838.4|6835.6|6838.4|6835.6|6836.9|6834.1|0
1621934240000|2021-05-25 09:17:20|6794.4|6791.6|6795.4|6792.6|6795.4|6792.6|6794.4|6791.6|8
1621901100000|2021-05-25 00:05:00|6838.9|6836.1|6837.9|6835.1|6838.9|6836.1|6837.9|6835.1|3
1621934250000|2021-05-25 09:17:30|6795.9|6793.1|6795.4|6792.6|6795.9|6793.1|6795.4|6792.6|100
1621901130000|2021-05-25 00:05:30|6838.9|6836.1|6838.9|6836.1|6840.4|6837.6|6838.9|6836.1|9
1621934260000|2021-05-25 09:17:40|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|13
1621901190000|2021-05-25 00:06:30|||||||||1
1621934270000|2021-05-25 09:17:50|6794.4|6791.6|6792.9|6790.1|6794.4|6791.6|6792.4|6789.6|58
1621901200000|2021-05-25 00:06:40|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|0
1621934280000|2021-05-25 09:18:00|6792.4|6789.6|6792.4|6789.6|6792.9|6790.1|6791.9|6789.1|27
1621901220000|2021-05-25 00:07:00|||||||||1
1621934290000|2021-05-25 09:18:10|6792.9|6790.1|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|1
1621901230000|2021-05-25 00:07:10|6839.5|6835.5|6838.9|6836.1|6839.5|6836.6|6838.9|6835.5|1
1621934300000|2021-05-25 09:18:20|6792.9|6790.1|6793.9|6791.1|6793.9|6791.1|6792.9|6790.1|9
1621901240000|2021-05-25 00:07:20|6839.4|6836.6|6837.9|6835.1|6839.4|6836.6|6837.9|6835.1|3
1621934310000|2021-05-25 09:18:30|6793.4|6790.6|6793.4|6790.6|6793.9|6791.1|6793.4|6790.6|1
1621901250000|2021-05-25 00:07:30|6838|6835.2|6838|6835.2|6838.4|6835.6|6837.9|6835.1|0
1621934320000|2021-05-25 09:18:40|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6
1621901260000|2021-05-25 00:07:40|6837.9|6835.1|6837.9|6835.1|6838.5|6835.2|6837.9|6834.5|0
1621934330000|2021-05-25 09:18:50|6793.5|6790.7|6793.9|6791.1|6794.4|6791.6|6793.5|6790.7|7
1621901280000|2021-05-25 00:08:00|6838.5|6834.5|6837.9|6835.1|6838.5|6835.2|6837.9|6834.5|0
1621934340000|2021-05-25 09:19:00|6793.4|6790.6|6792.9|6790.1|6793.4|6790.6|6792.9|6790.1|1
1621901290000|2021-05-25 00:08:10|6838|6835.2|6838.4|6835.6|6838.4|6835.6|6838|6835.2|0
1621934350000|2021-05-25 09:19:10|6792.4|6789.6|6793.4|6790.6|6793.4|6790.6|6792.4|6789.6|1
1621901300000|2021-05-25 00:08:20|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|0
1621934360000|2021-05-25 09:19:20|||||||||1
1621934370000|2021-05-25 09:19:30|||||||||12
1621901330000|2021-05-25 00:08:50|6838|6835.2|6836.9|6834.1|6838|6835.2|6836.9|6834.1|1
1621934390000|2021-05-25 09:19:50|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|5
1621901340000|2021-05-25 00:09:00|6837.5|6833.5|6836.4|6833.6|6837.5|6834.1|6835.9|6833.1|4
1621934400000|2021-05-25 09:20:00|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|23
1621901350000|2021-05-25 00:09:10|6835.9|6833.1|6835.9|6833.1|6836.4|6833.6|6835.9|6833.1|10
1621934410000|2021-05-25 09:20:10|6793.9|6791.1|6796.4|6793.6|6796.5|6793.7|6793.9|6791.1|37
1621901360000|2021-05-25 00:09:20|6836|6833.2|6836.4|6833.6|6836.4|6833.6|6836|6833.2|0
1621934420000|2021-05-25 09:20:20|6795.9|6793.1|6798.9|6796.1|6798.9|6796.1|6795.9|6793.1|5
1621901370000|2021-05-25 00:09:30|6835.9|6833.1|6834.4|6831.6|6835.9|6833.1|6833.9|6831.1|4
1621934430000|2021-05-25 09:20:30|6797.9|6795.1|6797.9|6795.1|6798.4|6795.6|6797.4|6794.6|7
1621901380000|2021-05-25 00:09:40|6834.9|6832.1|6833.4|6830.6|6834.9|6832.1|6833.4|6830.6|7
1621934440000|2021-05-25 09:20:40|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|4
1621901400000|2021-05-25 00:10:00|6833|6830.2|6829.9|6827.1|6833|6830.2|6829.9|6826.5|22
1621934460000|2021-05-25 09:21:00|6796.9|6794.1|6797.9|6795.1|6797.9|6795.1|6796.9|6794.1|3
1621901410000|2021-05-25 00:10:10|6830.4|6827.6|6829.9|6827.1|6830.5|6827.6|6829.9|6826.5|1
1621934470000|2021-05-25 09:21:10|6797.4|6794.6|6796.4|6793.6|6797.4|6794.6|6796.4|6793.6|128
1621901420000|2021-05-25 00:10:20|6830|6827.2|6830.4|6827.6|6830.4|6827.6|6830|6827.2|0
1621934480000|2021-05-25 09:21:20|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|1
1621901430000|2021-05-25 00:10:30|6830.5|6827.7|6830.4|6827.6|6830.9|6828.1|6830.4|6827.6|1
1621934490000|2021-05-25 09:21:30|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|19
1621901440000|2021-05-25 00:10:40|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|1
1621934510000|2021-05-25 09:21:50|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|24
1621901450000|2021-05-25 00:10:50|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|6830.4|6827.6|1
1621934520000|2021-05-25 09:22:00|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6796.9|6794.1|5
1621901460000|2021-05-25 00:11:00|6831|6828.2|6831.9|6829.1|6831.9|6829.1|6831|6828.2|1
1621934530000|2021-05-25 09:22:10|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6795.9|6793.1|1
1621901470000|2021-05-25 00:11:10|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|0
1621934540000|2021-05-25 09:22:20|||||||||1
1621901480000|2021-05-25 00:11:20|||||||||3
1621934550000|2021-05-25 09:22:30|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|1
1621901490000|2021-05-25 00:11:30|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|0
1621934560000|2021-05-25 09:22:40|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|13
1621901500000|2021-05-25 00:11:40|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1621934570000|2021-05-25 09:22:50|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6792.9|6790.1|17
1621901530000|2021-05-25 00:12:10|6830.9|6828.1|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|0
1621934580000|2021-05-25 09:23:00|6793.4|6790.6|6794.4|6791.6|6794.4|6791.6|6792.9|6790.1|33
1621901540000|2021-05-25 00:12:20|6831.4|6828.6|6829.9|6827.1|6831.4|6828.6|6829.9|6827.1|0
1621934590000|2021-05-25 09:23:10|6792.9|6790.1|6793.4|6790.6|6793.4|6790.6|6792.9|6790.1|1
1621901560000|2021-05-25 00:12:40|6830.4|6827.6|6832.9|6830.1|6832.9|6830.1|6830.4|6827.6|5
1621934600000|2021-05-25 09:23:20|6792.9|6790.1|6791.9|6789.1|6792.9|6790.1|6791.4|6788.6|16
1621901570000|2021-05-25 00:12:50|6833|6830.2|6832.9|6830.1|6833|6830.2|6832.9|6830.1|1
1621934610000|2021-05-25 09:23:30|6791.4|6788.6|6792.4|6789.6|6792.4|6789.6|6789.9|6787.1|45
1621901580000|2021-05-25 00:13:00|6832|6829.2|6831.9|6829.1|6832|6829.2|6831.9|6829.1|1
1621934620000|2021-05-25 09:23:40|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|2
1621901590000|2021-05-25 00:13:10|6832|6829.2|6832|6829.2|6832.5|6829.6|6832|6828.5|0
1621934630000|2021-05-25 09:23:50|6793.9|6791.1|6795.9|6793.1|6795.9|6793.1|6793.9|6791.1|13
1621901600000|2021-05-25 00:13:20|6831.9|6829.1|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|2
1621934640000|2021-05-25 09:24:00|6796.4|6793.6|6796.9|6794.1|6797.4|6794.6|6795.9|6793.1|8
1621901610000|2021-05-25 00:13:30|||||||||1
1621934650000|2021-05-25 09:24:10|6797.4|6794.6|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|0
1621901620000|2021-05-25 00:13:40|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|0
1621934670000|2021-05-25 09:24:30|6797.9|6795.1|6796.9|6794.1|6797.9|6795.1|6796.9|6794.1|4
1621901630000|2021-05-25 00:13:50|6831|6828.2|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|0
1621934680000|2021-05-25 09:24:40|6797.4|6794.6|6798.9|6796.1|6798.9|6796.1|6797.4|6794.6|18
1621901640000|2021-05-25 00:14:00|6831|6828.2|6830.9|6828.1|6831.5|6828.2|6830.9|6827.5|0
1621934690000|2021-05-25 09:24:50|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6797.4|6794.6|7
1621901650000|2021-05-25 00:14:10|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|0
1621934700000|2021-05-25 09:25:00|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|10
1621901660000|2021-05-25 00:14:20|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|2
1621934710000|2021-05-25 09:25:10|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|1
1621901670000|2021-05-25 00:14:30|6829|6825|6828|6825.2|6829|6825.6|6827.9|6825|3
1621934730000|2021-05-25 09:25:30|6799.4|6796.6|6800.9|6798.1|6800.9|6798.1|6799.4|6796.6|12
1621901680000|2021-05-25 00:14:40|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.4|6825.6|4
1621934740000|2021-05-25 09:25:40|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|2
1621901690000|2021-05-25 00:14:50|||||||||2
1621934750000|2021-05-25 09:25:50|6798.4|6795.6|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|3
1621901710000|2021-05-25 00:15:10|||||||||3
1621934760000|2021-05-25 09:26:00|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|4
1621901720000|2021-05-25 00:15:20|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1621934770000|2021-05-25 09:26:10|6799.5|6796.7|6798.4|6795.6|6800.4|6797.6|6798.4|6795.6|9
1621901730000|2021-05-25 00:15:30|||||||||1
1621934790000|2021-05-25 09:26:30|6797.4|6794.6|6796.4|6793.6|6797.9|6795.1|6796.4|6793.6|5
1621901740000|2021-05-25 00:15:40|6828.9|6826.1|6828.9|6826.1|6829.4|6826.6|6828.9|6826.1|4
1621934800000|2021-05-25 09:26:40|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1621901750000|2021-05-25 00:15:50|||||||||1
1621934810000|2021-05-25 09:26:50|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|0
1621901760000|2021-05-25 00:16:00|6828.4|6825.6|6830.4|6827.6|6830.4|6827.6|6828.4|6825.6|15
1621934820000|2021-05-25 09:27:00|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|3
1621901770000|2021-05-25 00:16:10|6830.9|6828.1|6831.9|6829.1|6832.4|6829.6|6830.9|6828.1|1
1621934830000|2021-05-25 09:27:10|6798.4|6795.6|6797.4|6794.6|6798.8|6796|6797.4|6794.6|14
1621901780000|2021-05-25 00:16:20|6831.4|6828.6|6829.9|6827.1|6831.4|6828.6|6829.9|6827.1|2
1621934840000|2021-05-25 09:27:20|6796.9|6794.1|6796.4|6793.6|6796.9|6794.1|6795.9|6793.1|3
1621901800000|2021-05-25 00:16:40|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|4
1621934850000|2021-05-25 09:27:30|6796.9|6794.1|6797.4|6794.6|6797.4|6794.6|6796.9|6794.1|5
1621901820000|2021-05-25 00:17:00|6828.9|6826.1|6829.9|6827.1|6830|6827.2|6828.9|6826.1|0
1621934860000|2021-05-25 09:27:40|6796.9|6794.1|6796.4|6793.6|6796.9|6794.1|6795.9|6793.1|0
1621901830000|2021-05-25 00:17:10|6828.9|6826.1|6830.9|6828.1|6830.9|6828.1|6828.9|6826.1|0
1621934870000|2021-05-25 09:27:50|||||||||2
1621901840000|2021-05-25 00:17:20|6830.5|6826.5|6829.9|6827.1|6830.5|6827.1|6829.9|6826.5|0
1621934880000|2021-05-25 09:28:00|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6796.4|6793.6|4
1621901850000|2021-05-25 00:17:30|6829.4|6826.6|6829.9|6827.1|6829.9|6827.1|6829|6826.2|0
1621934890000|2021-05-25 09:28:10|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|0
1621901860000|2021-05-25 00:17:40|6830.4|6827.6|6829.9|6827.1|6830.4|6827.6|6829.9|6827.1|0
1621934900000|2021-05-25 09:28:20|6798.4|6795.6|6799.9|6797.1|6799.9|6797.1|6798.4|6795.6|35
1621901870000|2021-05-25 00:17:50|6830|6827.2|6830.9|6828.1|6830.9|6828.1|6830|6827.2|1
1621934910000|2021-05-25 09:28:30|6800.4|6797.6|6800.9|6798.1|6800.9|6798.1|6800.4|6797.6|2
1621901880000|2021-05-25 00:18:00|6831|6828.2|6831.9|6829.1|6832.5|6829.1|6831|6828.2|0
1621934920000|2021-05-25 09:28:40|6800.4|6797.6|6799.9|6797.1|6800.4|6797.6|6799.9|6797.1|5
1621901900000|2021-05-25 00:18:20|6830.9|6828.1|6831|6828.2|6831|6828.2|6830.9|6828.1|4
1621934930000|2021-05-25 09:28:50|6800.4|6797.6|6799.9|6797.1|6800.4|6797.6|6799.9|6797.1|8
1621901910000|2021-05-25 00:18:30|6831.9|6829.1|6831.9|6829.1|6832|6829.1|6830.9|6828|0
1621934940000|2021-05-25 09:29:00|6799.4|6796.6|6798.4|6795.6|6799.4|6796.6|6797.9|6795.1|12
1621901920000|2021-05-25 00:18:40|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|0
1621934950000|2021-05-25 09:29:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|11
1621901950000|2021-05-25 00:19:10|6833|6830.2|6832.9|6830.1|6833|6830.2|6832.9|6830.1|0
1621934960000|2021-05-25 09:29:20|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|1
1621901960000|2021-05-25 00:19:20|6832.4|6829.6|6831.4|6828.6|6832.4|6829.6|6831.4|6828.6|0
1621934970000|2021-05-25 09:29:30|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|1
1621901970000|2021-05-25 00:19:30|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1621934980000|2021-05-25 09:29:40|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|1
1621901980000|2021-05-25 00:19:40|6832|6829.2|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|0
1621934990000|2021-05-25 09:29:50|6796.9|6794.1|6800.4|6797.6|6800.4|6797.6|6795.9|6793.1|67
1621902000000|2021-05-25 00:20:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621935000000|2021-05-25 09:30:00|6801.4|6798.6|6802.5|6799.7|6802.5|6799.7|6800.9|6798.1|95
1621902010000|2021-05-25 00:20:10|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|0
1621935010000|2021-05-25 09:30:10|6803.4|6800.6|6799.9|6797.1|6803.9|6801.1|6799.4|6796.6|31
1621902020000|2021-05-25 00:20:20|||||||||1
1621935020000|2021-05-25 09:30:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|9
1621902030000|2021-05-25 00:20:30|6832.9|6830.1|6831.9|6829.1|6832.9|6830.1|6831.9|6829.1|1
1621935030000|2021-05-25 09:30:30|6799.4|6796.6|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|1
1621902060000|2021-05-25 00:21:00|6831.4|6828.6|6831|6828.2|6831.4|6828.6|6831|6828.2|1
1621935040000|2021-05-25 09:30:40|6798.5|6795.7|6796.4|6793.6|6799.4|6796.6|6796.4|6793.6|30
1621902070000|2021-05-25 00:21:10|6831.4|6828.6|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|9
1621935050000|2021-05-25 09:30:50|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|2
1621902100000|2021-05-25 00:21:40|6831|6828.2|6832.4|6829.6|6832.4|6829.6|6831|6828.2|1
1621935060000|2021-05-25 09:31:00|6797.4|6794.6|6798.4|6795.6|6798.4|6795.6|6797.4|6794.6|5
1621902110000|2021-05-25 00:21:50|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1621935070000|2021-05-25 09:31:10|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|3
1621902120000|2021-05-25 00:22:00|6831|6828.2|6832.4|6829.6|6832.4|6829.6|6831|6828.2|1
1621935080000|2021-05-25 09:31:20|6797.5|6794.7|6797.9|6795.1|6798.4|6795.6|6797.4|6794.6|7
1621902130000|2021-05-25 00:22:10|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|0
1621935090000|2021-05-25 09:31:30|6799.4|6796.6|6797.9|6795.1|6799.4|6796.6|6797.4|6794.6|35
1621902160000|2021-05-25 00:22:40|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|1
1621935100000|2021-05-25 09:31:40|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|3
1621902170000|2021-05-25 00:22:50|||||||||3
1621935110000|2021-05-25 09:31:50|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|11
1621902180000|2021-05-25 00:23:00|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|0
1621935120000|2021-05-25 09:32:00|6799.9|6797.1|6798.4|6795.6|6799.9|6797.1|6798.4|6795.6|11
1621902190000|2021-05-25 00:23:10|6832.4|6829.6|6831.9|6829.1|6832.4|6829.6|6831.9|6829.1|0
1621935130000|2021-05-25 09:32:10|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|1
1621902220000|2021-05-25 00:23:40|6831.4|6828.6|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|0
1621935140000|2021-05-25 09:32:20|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|5
1621902250000|2021-05-25 00:24:10|6831|6828.2|6830.9|6828.1|6831|6828.2|6830.9|6828.1|0
1621935150000|2021-05-25 09:32:30|6798.9|6796.1|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|28
1621902260000|2021-05-25 00:24:20|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|6829.9|6827.1|0
1621935160000|2021-05-25 09:32:40|||||||||5
1621902270000|2021-05-25 00:24:30|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1621935170000|2021-05-25 09:32:50|6797.4|6794.6|6798.9|6796.1|6799.4|6796.6|6797.4|6794.6|58
1621902280000|2021-05-25 00:24:40|6830.4|6827.6|6829.9|6827.1|6830.4|6827.6|6829.9|6827.1|2
1621935180000|2021-05-25 09:33:00|6797.9|6795.1|6795.4|6792.6|6797.9|6795.1|6794.9|6792.1|45
1621902350000|2021-05-25 00:25:50|6829.4|6826.6|6828.9|6826.1|6829.4|6826.6|6828.9|6826.1|1
1621935190000|2021-05-25 09:33:10|6794.9|6792.1|6795.4|6792.6|6795.4|6792.6|6794.9|6792.1|3
1621902360000|2021-05-25 00:26:00|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|6827.9|6825.1|0
1621935200000|2021-05-25 09:33:20|6795.5|6792.7|6795.9|6793.1|6795.9|6793.1|6795.5|6792.7|0
1621902370000|2021-05-25 00:26:10|6828|6825.2|6827.9|6825.1|6828|6825.2|6827.9|6825.1|0
1621935210000|2021-05-25 09:33:30|6796.4|6793.6|6796.9|6794.1|6796.9|6794.1|6796.4|6793.6|2
1621902380000|2021-05-25 00:26:20|6828|6825.2|6828.4|6825.6|6828.4|6825.6|6828|6825.2|0
1621935220000|2021-05-25 09:33:40|||||||||1
1621902390000|2021-05-25 00:26:30|6827.9|6825.1|6827.9|6825.1|6828|6825.2|6827.9|6825.1|0
1621935230000|2021-05-25 09:33:50|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|0
1621902400000|2021-05-25 00:26:40|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1621935240000|2021-05-25 09:34:00|6796.9|6794.1|6794.9|6792.1|6796.9|6794.1|6794.9|6792.1|7
1621902410000|2021-05-25 00:26:50|6827.9|6825.1|6828.4|6825.6|6829|6825.6|6827.9|6825|0
1621935250000|2021-05-25 09:34:10|6794.4|6791.6|6794.4|6791.6|6794.9|6792.1|6794.4|6791.6|0
1621902420000|2021-05-25 00:27:00|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|0
1621935260000|2021-05-25 09:34:20|6794.9|6792.1|6795.4|6792.6|6795.4|6792.6|6794.9|6792.1|0
1621902430000|2021-05-25 00:27:10|6829.4|6826.6|6828.9|6826.1|6829.5|6826.6|6828.4|6825.5|5
1621935270000|2021-05-25 09:34:30|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|1
1621902440000|2021-05-25 00:27:20|||||||||2
1621935280000|2021-05-25 09:34:40|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|1
1621902470000|2021-05-25 00:27:50|6828.4|6825.6|6827.9|6825.1|6828.4|6825.6|6827.9|6825.1|0
1621935290000|2021-05-25 09:34:50|6796.4|6793.6|6797.9|6795.1|6797.9|6795.1|6796.4|6793.6|1
1621902480000|2021-05-25 00:28:00|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|0
1621935300000|2021-05-25 09:35:00|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|3
1621902490000|2021-05-25 00:28:10|6827.5|6824.7|6828.4|6825.6|6828.9|6826.1|6827.5|6824.7|6
1621935310000|2021-05-25 09:35:10|6796.9|6794.1|6797.9|6795.1|6797.9|6795.1|6796.9|6794.1|2
1621902500000|2021-05-25 00:28:20|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|0
1621935320000|2021-05-25 09:35:20|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|2
1621902520000|2021-05-25 00:28:40|6829|6826.2|6829.9|6827.1|6829.9|6827.1|6829|6826.2|0
1621935330000|2021-05-25 09:35:30|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1621902540000|2021-05-25 00:29:00|6830.4|6827.6|6832|6829.2|6832|6829.2|6830.4|6827.6|96
1621935340000|2021-05-25 09:35:40|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|1
1621902560000|2021-05-25 00:29:20|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6832.5|6829.7|0
1621935350000|2021-05-25 09:35:50|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|2
1621902570000|2021-05-25 00:29:30|6832.4|6829.6|6832|6829.2|6832.4|6829.6|6832|6829.2|0
1621935360000|2021-05-25 09:36:00|6799.4|6796.6|6800.9|6798.1|6800.9|6798.1|6799.4|6796.6|13
1621902590000|2021-05-25 00:29:50|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|0
1621935370000|2021-05-25 09:36:10|6801.4|6798.6|6800.4|6797.6|6801.4|6798.6|6800.4|6797.6|2
1621902600000|2021-05-25 00:30:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621935380000|2021-05-25 09:36:20|6799.9|6797.1|6801.4|6798.6|6801.4|6798.6|6799.9|6797.1|44
1621902610000|2021-05-25 00:30:10|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1621935390000|2021-05-25 09:36:30|6801.9|6799.1|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|8
1621902620000|2021-05-25 00:30:20|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|129
1621935400000|2021-05-25 09:36:40|6799.9|6797.1|6802.4|6799.6|6802.4|6799.6|6799.4|6796.6|12
1621902630000|2021-05-25 00:30:30|6835|6832.2|6835|6832.2|6835.5|6832.7|6835|6832.2|9
1621935410000|2021-05-25 09:36:50|6802.9|6800.1|6803.4|6800.6|6804.4|6801.6|6802.4|6799.6|16
1621902640000|2021-05-25 00:30:40|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|0
1621935420000|2021-05-25 09:37:00|6803.9|6801.1|6803.9|6801.1|6804.4|6801.6|6803.9|6801.1|10
1621902650000|2021-05-25 00:30:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|2
1621935430000|2021-05-25 09:37:10|6803.4|6800.6|6802.9|6800.1|6803.4|6800.6|6802.4|6799.6|1
1621902660000|2021-05-25 00:31:00|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|0
1621935440000|2021-05-25 09:37:20|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|9
1621902670000|2021-05-25 00:31:10|6835|6832.2|6835.5|6832.7|6835.5|6832.7|6835|6832.2|0
1621935450000|2021-05-25 09:37:30|6803.9|6801.1|6804.9|6802.1|6804.9|6802.1|6803.9|6801.1|17
1621902690000|2021-05-25 00:31:30|6835.4|6832.6|6835.5|6832.7|6835.5|6832.7|6835|6832.2|0
1621935460000|2021-05-25 09:37:40|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|4
1621902700000|2021-05-25 00:31:40|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621935470000|2021-05-25 09:37:50|6805.5|6802.7|6806.9|6804.1|6807.4|6804.6|6805.5|6802.7|43
1621902720000|2021-05-25 00:32:00|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|0
1621935480000|2021-05-25 09:38:00|6806.4|6803.6|6806.9|6804.1|6806.9|6804.1|6806.4|6803.6|15
1621902730000|2021-05-25 00:32:10|6835|6832.2|6835.5|6832.7|6835.5|6832.7|6835|6832.2|0
1621935490000|2021-05-25 09:38:10|6807.4|6804.6|6808.4|6805.6|6808.4|6805.6|6807.4|6804.6|138
1621902740000|2021-05-25 00:32:20|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621935500000|2021-05-25 09:38:20|6807.4|6804.6|6808.4|6805.6|6809.4|6806.6|6807.4|6804.6|107
1621902750000|2021-05-25 00:32:30|6835.5|6832.7|6834|6831.2|6835.5|6832.7|6834|6831.2|0
1621935510000|2021-05-25 09:38:30|6808.3|6805.5|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|14
1621902790000|2021-05-25 00:33:10|6833.6|6829.6|6833.5|6830.7|6833.6|6830.7|6833|6829.6|0
1621935520000|2021-05-25 09:38:40|6807.9|6805.1|6807.4|6804.6|6808.9|6806.1|6807.4|6804.6|37
1621902820000|2021-05-25 00:33:40|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|0
1621935530000|2021-05-25 09:38:50|||||||||4
1621902840000|2021-05-25 00:34:00|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1621935540000|2021-05-25 09:39:00|6806.3|6803.5|6807.4|6804.6|6807.4|6804.6|6806.3|6803.5|10
1621902850000|2021-05-25 00:34:10|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|2
1621935550000|2021-05-25 09:39:10|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|2
1621902860000|2021-05-25 00:34:20|6833|6830.2|6834|6831.2|6834|6831.2|6833|6830.2|0
1621935560000|2021-05-25 09:39:20|6807.8|6805|6807.4|6804.6|6807.8|6805|6807.4|6804.6|0
1621902900000|2021-05-25 00:35:00|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6834|6831.2|0
1621935570000|2021-05-25 09:39:30|6806.9|6804.1|6807.9|6805.1|6807.9|6805.1|6806.9|6804.1|19
1621902910000|2021-05-25 00:35:10|6834.5|6831.7|6834.6|6830.6|6834.6|6831.7|6834.5|6830.6|0
1621935600000|2021-05-25 09:40:00|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|7
1621902920000|2021-05-25 00:35:20|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|0
1621935610000|2021-05-25 09:40:10|6807.3|6804.5|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|1
1621902940000|2021-05-25 00:35:40|6834.4|6831.6|6833.4|6830.6|6834.4|6831.6|6833.4|6830.6|1
1621935620000|2021-05-25 09:40:20|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|0
1621902950000|2021-05-25 00:35:50|6833.6|6829.6|6833|6830.2|6833.6|6830.2|6833|6829.6|0
1621935630000|2021-05-25 09:40:30|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|1
1621902960000|2021-05-25 00:36:00|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1621935640000|2021-05-25 09:40:40|6806.4|6803.6|6805.9|6803.1|6806.4|6803.6|6805.4|6802.6|8
1621902970000|2021-05-25 00:36:10|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|0
1621935650000|2021-05-25 09:40:50|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|10
1621902980000|2021-05-25 00:36:20|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621935660000|2021-05-25 09:41:00|6805.9|6803.1|6806.4|6803.6|6806.4|6803.6|6805.9|6803.1|7
1621903000000|2021-05-25 00:36:40|6834.6|6830.6|6834|6831.2|6834.6|6831.2|6834|6830.6|0
1621935670000|2021-05-25 09:41:10|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|25
1621903020000|2021-05-25 00:37:00|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621935680000|2021-05-25 09:41:20|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|1
1621903030000|2021-05-25 00:37:10|6834.5|6831.7|6833.5|6830.7|6834.5|6831.7|6833|6830.2|0
1621935690000|2021-05-25 09:41:30|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|1
1621903040000|2021-05-25 00:37:20|6834.6|6830.6|6834|6831.2|6834.6|6831.2|6834|6830.6|0
1621935700000|2021-05-25 09:41:40|6806.4|6803.6|6806.3|6803.5|6806.4|6803.6|6806.3|6803.5|1
1621903050000|2021-05-25 00:37:30|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621935710000|2021-05-25 09:41:50|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.3|6802.5|1
1621903080000|2021-05-25 00:38:00|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621935720000|2021-05-25 09:42:00|||||||||6
1621903090000|2021-05-25 00:38:10|6835.5|6832.7|6836|6833.2|6836|6833.2|6835|6832.2|0
1621935730000|2021-05-25 09:42:10|6804.4|6801.6|6803.9|6801.1|6804.4|6801.6|6803.4|6800.6|10
1621903100000|2021-05-25 00:38:20|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|0
1621935740000|2021-05-25 09:42:20|6804.3|6801.5|6804.9|6802.1|6804.9|6802.1|6804.3|6801.5|3
1621903130000|2021-05-25 00:38:50|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|2
1621935750000|2021-05-25 09:42:30|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6805.4|6802.6|10
1621903140000|2021-05-25 00:39:00|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|0
1621935770000|2021-05-25 09:42:50|6806.3|6803.5|6807.4|6804.6|6808.4|6805.6|6806.3|6803.5|33
1621903150000|2021-05-25 00:39:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1621935780000|2021-05-25 09:43:00|6807.9|6805.1|6809.4|6806.6|6809.9|6807.1|6807.9|6805.1|42
1621903170000|2021-05-25 00:39:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621935790000|2021-05-25 09:43:10|6808.9|6806.1|6807.9|6805.1|6808.9|6806.1|6807.9|6805.1|2
1621903180000|2021-05-25 00:39:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1621935800000|2021-05-25 09:43:20|6807.4|6804.6|6807.9|6805.1|6807.9|6805.1|6807.4|6804.6|3
1621903230000|2021-05-25 00:40:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621935810000|2021-05-25 09:43:30|6807.8|6805|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|3
1621903240000|2021-05-25 00:40:40|6838.5|6835.7|6840|6837.2|6841.5|6837.7|6838.5|6835.7|2
1621935820000|2021-05-25 09:43:40|6807.3|6804.5|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|2
1621903250000|2021-05-25 00:40:50|6840.5|6837.7|6840|6837.2|6841|6838.2|6840|6837.2|1
1621935830000|2021-05-25 09:43:50|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6806.3|6803.5|9
1621903260000|2021-05-25 00:41:00|||||||||1
1621935840000|2021-05-25 09:44:00|6806.3|6803.5|6805.4|6802.6|6806.3|6803.5|6804.9|6802.1|18
1621903270000|2021-05-25 00:41:10|6839.9|6837.1|6839.5|6836.7|6839.9|6837.1|6839.5|6836.7|0
1621935850000|2021-05-25 09:44:10|6805.9|6803.1|6805.3|6802.5|6805.9|6803.1|6805.3|6802.5|1
1621903290000|2021-05-25 00:41:30|6841|6838.2|6840|6837.2|6841|6838.2|6840|6837.2|0
1621935860000|2021-05-25 09:44:20|6804.4|6801.6|6804.8|6802|6804.9|6802.1|6804.4|6801.6|2
1621903300000|2021-05-25 00:41:40|6839.9|6837.1|6842|6839.2|6842|6839.2|6839.5|6836.7|35
1621935870000|2021-05-25 09:44:30|6804.4|6801.6|6804.9|6802.1|6804.9|6802.1|6803.9|6801.1|6
1621903310000|2021-05-25 00:41:50|6842.1|6839.3|6843|6840.2|6843.6|6840.2|6842.1|6839.3|47
1621935880000|2021-05-25 09:44:40|6805.3|6802.5|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|29
1621903320000|2021-05-25 00:42:00|6843.6|6839.6|6844|6841.2|6844.5|6841.7|6843|6839.6|0
1621935890000|2021-05-25 09:44:50|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|3
1621903330000|2021-05-25 00:42:10|6843.5|6840.7|6843|6840.2|6843.6|6840.7|6843|6839.6|5
1621935900000|2021-05-25 09:45:00|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6
1621903340000|2021-05-25 00:42:20|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1621935910000|2021-05-25 09:45:10|6806.4|6803.6|6806.3|6803.5|6806.4|6803.6|6806.3|6803.5|2
1621903390000|2021-05-25 00:43:10|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|0
1621935920000|2021-05-25 09:45:20|6805.8|6803|6805.9|6803.1|6805.9|6803.1|6805.8|6803|0
1621903420000|2021-05-25 00:43:40|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|1
1621903440000|2021-05-25 00:44:00|6841.6|6838.8|6840.5|6837.7|6841.6|6838.8|6840|6837.2|4
1621935930000|2021-05-25 09:45:30|6806.4|6803.6|6804.4|6801.6|6806.4|6803.6|6803.9|6801.1|16
1621903460000|2021-05-25 00:44:20|6841.5|6838.7|6842|6839.2|6842|6839.2|6841.5|6838.7|2
1621935940000|2021-05-25 09:45:40|6803.9|6801.1|6800.9|6798.1|6803.9|6801.1|6800.9|6798.1|6
1621903470000|2021-05-25 00:44:30|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|0
1621935950000|2021-05-25 09:45:50|6801.4|6798.6|6800.9|6798.1|6801.4|6798.6|6800.9|6798.1|1
1621903480000|2021-05-25 00:44:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1621935960000|2021-05-25 09:46:00|6800.4|6797.6|6799.4|6796.6|6800.4|6797.6|6799.4|6796.6|6
1621903490000|2021-05-25 00:44:50|6841.6|6838.8|6842|6839.2|6842|6839.2|6841.6|6838.8|0
1621935970000|2021-05-25 09:46:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1621903500000|2021-05-25 00:45:00|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|1
1621935980000|2021-05-25 09:46:20|6799.4|6796.6|6800.4|6797.6|6800.9|6798.1|6799.4|6796.6|30
1621903510000|2021-05-25 00:45:10|6841.6|6838.8|6842.5|6839.7|6842.5|6839.7|6841.6|6838.8|0
1621935990000|2021-05-25 09:46:30|6801.3|6798.5|6801.9|6799.1|6801.9|6799.1|6801.3|6798.5|9
1621903520000|2021-05-25 00:45:20|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.5|6839.1|3
1621936000000|2021-05-25 09:46:40|6802.3|6799.5|6802.4|6799.6|6802.4|6799.6|6802.3|6799.5|8
1621903530000|2021-05-25 00:45:30|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1621936010000|2021-05-25 09:46:50|6802.8|6800|6801.9|6799.1|6802.8|6800|6801.9|6799.1|1
1621903540000|2021-05-25 00:45:40|6843.6|6839.6|6843.5|6840.7|6843.6|6840.7|6843|6839.6|0
1621936020000|2021-05-25 09:47:00|6802.4|6799.6|6803.3|6800.5|6803.3|6800.5|6802.4|6799.6|20
1621903560000|2021-05-25 00:46:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621936030000|2021-05-25 09:47:10|6803.9|6801.1|6803.9|6801.1|6804.4|6801.6|6803.9|6801.1|14
1621903570000|2021-05-25 00:46:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1621936040000|2021-05-25 09:47:20|6803.4|6800.6|6802.9|6800.1|6803.4|6800.6|6802.9|6800.1|4
1621903580000|2021-05-25 00:46:20|6842.4|6839.6|6841.5|6838.7|6842.4|6839.6|6841.5|6838.7|0
1621936050000|2021-05-25 09:47:30|6803.3|6800.5|6802.4|6799.6|6803.3|6800.5|6802.3|6799.5|3
1621903590000|2021-05-25 00:46:30|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|0
1621936060000|2021-05-25 09:47:40|6802.3|6799.5|6802.4|6799.6|6802.4|6799.6|6802.3|6799.5|1
1621903600000|2021-05-25 00:46:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1621936070000|2021-05-25 09:47:50|6802.3|6799.5|6803.9|6801.1|6803.9|6801.1|6802.3|6799.5|2
1621903620000|2021-05-25 00:47:00|6844.1|6834.1|6837.5|6834.7|6844.1|6835.2|6837.5|6834.1|14
1621936080000|2021-05-25 09:48:00|6804.4|6801.6|6802.3|6799.5|6805.4|6802.6|6802.3|6799.5|34
1621903630000|2021-05-25 00:47:10|6836.5|6833.7|6836.5|6833.7|6837.6|6834.7|6836.5|6833.1|8
1621936090000|2021-05-25 09:48:10|6801.8|6799|6801.4|6798.6|6801.8|6799|6800.8|6798|6
1621903640000|2021-05-25 00:47:20|6836|6833.2|6837|6834.2|6837|6834.2|6836|6833.2|20
1621936100000|2021-05-25 09:48:20|6801.9|6799.1|6801.8|6799|6802.3|6799.5|6801.8|6799|1
1621903650000|2021-05-25 00:47:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1621936110000|2021-05-25 09:48:30|||||||||1
1621903660000|2021-05-25 00:47:40|6838|6835.2|6839|6836.2|6839|6836.2|6838|6835.2|0
1621936120000|2021-05-25 09:48:40|||||||||1
1621903670000|2021-05-25 00:47:50|6839.1|6835.1|6837.5|6834.7|6839.1|6835.1|6837.5|6834.7|0
1621936140000|2021-05-25 09:49:00|6801.3|6798.5|6801.4|6798.6|6802.4|6799.6|6801.3|6798.5|122
1621903690000|2021-05-25 00:48:10|6837.4|6834.6|6837|6834.2|6837.4|6834.6|6836.5|6833.7|0
1621936160000|2021-05-25 09:49:20|6801.3|6798.5|6801.4|6798.6|6801.4|6798.6|6801.3|6798.5|3
1621903700000|2021-05-25 00:48:20|6838.1|6834.1|6837.5|6834.7|6838.1|6834.7|6837.5|6834.1|0
1621936170000|2021-05-25 09:49:30|6802.3|6799.5|6802.8|6800|6803.3|6800.5|6802.3|6799.5|8
1621903710000|2021-05-25 00:48:30|6837|6834.2|6837.6|6833.6|6837.6|6834.2|6837|6833.6|0
1621936180000|2021-05-25 09:49:40|6802.4|6799.6|6802.4|6799.6|6802.8|6800|6802.3|6799.5|51
1621903720000|2021-05-25 00:48:40|6837|6834.2|6836.6|6832.6|6838.1|6834.2|6835.5|6832.1|0
1621936190000|2021-05-25 09:49:50|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|0
1621903730000|2021-05-25 00:48:50|6836.4|6833.6|6836|6833.2|6836.4|6833.6|6836|6833.2|0
1621936200000|2021-05-25 09:50:00|6803.3|6800.5|6802.4|6799.6|6803.3|6800.5|6801.9|6799.1|12
1621903740000|2021-05-25 00:49:00|6836.6|6832.6|6835.5|6832.7|6836.6|6833.2|6835.5|6832.6|0
1621936210000|2021-05-25 09:50:10|6802.9|6800.1|6803.4|6800.6|6803.9|6801.1|6802.9|6800.1|7
1621903750000|2021-05-25 00:49:10|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621936220000|2021-05-25 09:50:20|6803.9|6801.1|6805.9|6803.1|6805.9|6803.1|6803.9|6801.1|7
1621903770000|2021-05-25 00:49:30|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|0
1621936230000|2021-05-25 09:50:30|6805.4|6802.6|6807.3|6804.5|6807.4|6804.6|6805.4|6802.6|235
1621903780000|2021-05-25 00:49:40|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|0
1621936240000|2021-05-25 09:50:40|6806.9|6804.1|6806.4|6803.6|6807.4|6804.6|6806.4|6803.6|16
1621903790000|2021-05-25 00:49:50|6837.1|6833.1|6837|6834.2|6837.1|6834.2|6836.5|6833.1|0
1621936250000|2021-05-25 09:50:50|6806.3|6803.5|6805.9|6803.1|6806.4|6803.6|6805.9|6803.1|23
1621903800000|2021-05-25 00:50:00|||||||||1
1621936260000|2021-05-25 09:51:00|6806.3|6803.5|6804.3|6801.5|6806.3|6803.5|6804.3|6801.5|6
1621903830000|2021-05-25 00:50:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621936270000|2021-05-25 09:51:10|6804.4|6801.6|6804.3|6801.5|6804.4|6801.6|6804.3|6801.5|3
1621903840000|2021-05-25 00:50:40|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|0
1621936280000|2021-05-25 09:51:20|6804.4|6801.6|6804.9|6802.1|6804.9|6802.1|6804.4|6801.6|1
1621903860000|2021-05-25 00:51:00|6836|6833.2|6836.1|6832.1|6836.1|6833.2|6835.5|6832.1|0
1621936300000|2021-05-25 09:51:40|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|2
1621903870000|2021-05-25 00:51:10|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621936310000|2021-05-25 09:51:50|6805.9|6803.1|6803.9|6801.1|6806.4|6803.6|6803.9|6801.1|0
1621903880000|2021-05-25 00:51:20|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|6836.6|6832.6|0
1621936320000|2021-05-25 09:52:00|6804.4|6801.6|6805.4|6802.6|6805.4|6802.6|6803.9|6801.1|22
1621903890000|2021-05-25 00:51:30|6837.1|6833.1|6837|6834.2|6837.1|6834.2|6837|6833.1|0
1621936330000|2021-05-25 09:52:10|6805.9|6803.1|6806.4|6803.6|6806.4|6803.6|6805.9|6803.1|1
1621903910000|2021-05-25 00:51:50|6836.9|6834.1|6836.5|6833.7|6837.1|6834.1|6836|6833.1|0
1621936340000|2021-05-25 09:52:20|6805.9|6803.1|6805.3|6802.5|6805.9|6803.1|6805.3|6802.5|1
1621903920000|2021-05-25 00:52:00|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621936350000|2021-05-25 09:52:30|6805.4|6802.6|6805.3|6802.5|6805.4|6802.6|6805.3|6802.5|2
1621903950000|2021-05-25 00:52:30|6836.4|6833.6|6836.5|6833.7|6836.5|6833.7|6836.4|6833.6|1
1621936360000|2021-05-25 09:52:40|6804.4|6801.6|6806.4|6803.6|6806.4|6803.6|6804.4|6801.6|2
1621903960000|2021-05-25 00:52:40|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621936370000|2021-05-25 09:52:50|6806.8|6804|6805.9|6803.1|6806.8|6804|6805.9|6803.1|0
1621903970000|2021-05-25 00:52:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621936380000|2021-05-25 09:53:00|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|9
1621903990000|2021-05-25 00:53:10|6838.5|6835.7|6839|6836.2|6839|6836.2|6838.5|6835.7|0
1621936390000|2021-05-25 09:53:10|6806.9|6804.1|6807.9|6805.1|6807.9|6805.1|6806.4|6803.6|7
1621904010000|2021-05-25 00:53:30|6838.4|6835.6|6837.5|6834.7|6838.4|6835.6|6837|6834.2|0
1621936400000|2021-05-25 09:53:20|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.4|6803.6|39
1621904020000|2021-05-25 00:53:40|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|0
1621936410000|2021-05-25 09:53:30|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|1
1621904040000|2021-05-25 00:54:00|6836|6833.2|6836.5|6833.7|6837|6834.2|6836|6833.2|0
1621936420000|2021-05-25 09:53:40|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|3
1621904090000|2021-05-25 00:54:50|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6836|6833.2|1
1621936430000|2021-05-25 09:53:50|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6804.4|6801.6|2
1621904100000|2021-05-25 00:55:00|6836.4|6833.6|6835.5|6832.7|6836.4|6833.6|6835.5|6832.7|0
1621936440000|2021-05-25 09:54:00|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.6|9
1621904110000|2021-05-25 00:55:10|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621936450000|2021-05-25 09:54:10|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|4
1621904130000|2021-05-25 00:55:30|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|0
1621936460000|2021-05-25 09:54:20|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|2
1621904140000|2021-05-25 00:55:40|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6836|6833.2|0
1621936470000|2021-05-25 09:54:30|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.4|6803.6|0
1621904150000|2021-05-25 00:55:50|6838|6835.2|6837|6834.2|6838|6835.2|6837|6834.2|0
1621936480000|2021-05-25 09:54:40|6806.9|6804.1|6807.4|6804.6|6807.9|6805.1|6806.9|6804.1|8
1621904160000|2021-05-25 00:56:00|6837.5|6834.7|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|2
1621936490000|2021-05-25 09:54:50|6807.3|6804.5|6806.9|6804.1|6807.3|6804.5|6806.9|6804.1|0
1621904190000|2021-05-25 00:56:30|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621936500000|2021-05-25 09:55:00|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|9
1621904200000|2021-05-25 00:56:40|6836.5|6833.7|6835.5|6832.7|6836.9|6834.1|6835.5|6832.7|1
1621936510000|2021-05-25 09:55:10|||||||||1
1621904220000|2021-05-25 00:57:00|6835|6832.2|6837.5|6834.7|6837.5|6834.7|6835|6832.1|0
1621936520000|2021-05-25 09:55:20|6807.4|6804.6|6807.9|6805.1|6807.9|6805.1|6806.9|6804.1|2
1621904230000|2021-05-25 00:57:10|6837.4|6834.6|6836|6833.2|6837.4|6834.6|6836|6833.2|0
1621936530000|2021-05-25 09:55:30|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|0
1621904250000|2021-05-25 00:57:30|||||||||1
1621936540000|2021-05-25 09:55:40|6807.3|6804.5|6806.9|6804.1|6807.3|6804.5|6806.9|6804.1|2
1621904260000|2021-05-25 00:57:40|6836.9|6834.1|6836|6833.2|6836.9|6834.1|6836|6833.2|0
1621936560000|2021-05-25 09:56:00|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|8
1621904280000|2021-05-25 00:58:00|6837.1|6833.1|6836.5|6833.7|6837.1|6833.7|6836.5|6833.1|0
1621936570000|2021-05-25 09:56:10|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|4
1621904290000|2021-05-25 00:58:10|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621936580000|2021-05-25 09:56:20|6808.5|6805.7|6809.4|6806.6|6809.9|6807.1|6808.5|6805.7|46
1621904320000|2021-05-25 00:58:40|6837.1|6833.1|6837|6834.2|6837.1|6834.2|6836.5|6833.1|0
1621936590000|2021-05-25 09:56:30|6809.9|6807.1|6809.4|6806.6|6809.9|6807.1|6809.4|6806.6|2
1621904340000|2021-05-25 00:59:00|6836.9|6834.1|6836.5|6833.7|6836.9|6834.1|6835.5|6832.7|0
1621936600000|2021-05-25 09:56:40|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|1
1621904350000|2021-05-25 00:59:10|6837|6834.2|6836.4|6833.6|6837|6834.2|6836.4|6833.6|0
1621936610000|2021-05-25 09:56:50|6809.4|6806.6|6808.4|6805.6|6809.4|6806.6|6808.4|6805.6|3
1621904370000|2021-05-25 00:59:30|6836|6833.2|6834|6831.2|6836|6833.2|6834|6831.2|0
1621936620000|2021-05-25 09:57:00|6807.9|6805.1|6809.4|6806.6|6809.4|6806.6|6807.9|6805.1|11
1621904390000|2021-05-25 00:59:50|6835.1|6831.1|6834.5|6831.7|6835.5|6832.2|6834|6831.1|0
1621936630000|2021-05-25 09:57:10|6809.8|6807|6809.4|6806.6|6809.8|6807|6809.4|6806.6|1
1621904400000|2021-05-25 01:00:00|6834|6831.2|6834|6831.2|6835.5|6832.7|6834|6830.6|7
1621936660000|2021-05-25 09:57:40|||||||||2
1621904410000|2021-05-25 01:00:10|6833.5|6830.7|6834|6831.2|6834|6831.2|6833.5|6830.7|5
1621936670000|2021-05-25 09:57:50|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|1
1621904420000|2021-05-25 01:00:20|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|2
1621936680000|2021-05-25 09:58:00|6807.9|6805.1|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|22
1621904430000|2021-05-25 01:00:30|6832.5|6829.7|6831|6828.2|6832.5|6829.7|6830|6827.2|8
1621936690000|2021-05-25 09:58:10|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|1
1621904440000|2021-05-25 01:00:40|6832|6829.2|6833.5|6830.7|6833.5|6830.7|6832|6829.2|5
1621936700000|2021-05-25 09:58:20|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|1
1621904450000|2021-05-25 01:00:50|6834|6831.2|6836.5|6833.7|6836.5|6833.7|6834|6831.2|14
1621936720000|2021-05-25 09:58:40|||||||||1
1621904460000|2021-05-25 01:01:00|6837|6834.2|6837|6834.2|6839.1|6835.7|6837|6834.2|8
1621936740000|2021-05-25 09:59:00|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.4|6803.6|7
1621904470000|2021-05-25 01:01:10|6836.5|6833.7|6838.5|6835.7|6839.5|6836.7|6836|6833.2|14
1621936750000|2021-05-25 09:59:10|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|3
1621904480000|2021-05-25 01:01:20|6839|6836.2|6836.5|6833.7|6839|6836.2|6836.5|6833.7|7
1621936770000|2021-05-25 09:59:30|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|1
1621904490000|2021-05-25 01:01:30|6836|6833.2|6838|6835.2|6838|6835.2|6835.5|6832.7|11
1621936780000|2021-05-25 09:59:40|6806.9|6804.1|6805.4|6802.6|6807.4|6804.6|6805.4|6802.6|24
1621904500000|2021-05-25 01:01:40|6837.5|6834.7|6839.4|6836.6|6839.6|6836.8|6837.5|6834.7|12
1621936790000|2021-05-25 09:59:50|6804.9|6802.1|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|5
1621904510000|2021-05-25 01:01:50|6839.1|6835.1|6841.5|6838.7|6842.6|6839.7|6839.1|6835.1|7
1621936810000|2021-05-25 10:00:10|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6804.9|6802.1|2
1621904520000|2021-05-25 01:02:00|6841|6838.2|6844|6841.2|6845|6842.2|6841|6838.1|12
1621936820000|2021-05-25 10:00:20|6806.3|6803.5|6806.4|6803.6|6806.4|6803.6|6806.3|6803.5|5
1621904530000|2021-05-25 01:02:10|6844.5|6841.7|6845|6842.2|6845|6842.2|6844.5|6841.7|3
1621936830000|2021-05-25 10:00:30|||||||||38
1621904540000|2021-05-25 01:02:20|||||||||2
1621936840000|2021-05-25 10:00:40|6806.5|6803.7|6808.4|6805.6|6808.9|6806.1|6806.5|6803.7|10
1621904550000|2021-05-25 01:02:30|6845.1|6842.3|6846.5|6843.7|6846.5|6843.7|6845.1|6842.3|3
1621936850000|2021-05-25 10:00:50|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|11
1621904560000|2021-05-25 01:02:40|6846|6843.2|6844.5|6841.7|6846|6843.2|6844.5|6841.7|2
1621936860000|2021-05-25 10:01:00|6807.9|6805.1|6808.4|6805.6|6809.4|6806.6|6807.9|6805.1|6
1621904570000|2021-05-25 01:02:50|6845.9|6843.1|6846.5|6843.7|6847|6844.2|6845|6842.1|5
1621936870000|2021-05-25 10:01:10|6808.9|6806.1|6808.4|6805.6|6808.9|6806.1|6807.9|6805.1|3
1621904580000|2021-05-25 01:03:00|6847|6844.2|6852.5|6849.7|6852.5|6849.7|6847|6844.2|13
1621936880000|2021-05-25 10:01:20|6807.4|6804.6|6807.9|6805.1|6808.4|6805.6|6807.4|6804.6|55
1621904590000|2021-05-25 01:03:10|6852.4|6849.6|6850.5|6847.7|6852.4|6849.6|6850|6847.2|0
1621936890000|2021-05-25 10:01:30|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|0
1621904600000|2021-05-25 01:03:20|6850|6847.2|6851.1|6848.3|6851.1|6848.3|6849.5|6846.7|3
1621936900000|2021-05-25 10:01:40|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6806.4|6803.6|22
1621904610000|2021-05-25 01:03:30|6851.5|6848.7|6853|6850.2|6853|6850.2|6851.5|6848.7|8
1621936910000|2021-05-25 10:01:50|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|3
1621904620000|2021-05-25 01:03:40|6852.5|6849.7|6853.5|6850.7|6854|6851.2|6852|6849.2|9
1621936920000|2021-05-25 10:02:00|6807.9|6805.1|6807.9|6805.1|6808.4|6805.6|6807.4|6804.6|7
1621904630000|2021-05-25 01:03:50|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|4
1621936930000|2021-05-25 10:02:10|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|3
1621904640000|2021-05-25 01:04:00|6851|6848.2|6849|6846.2|6851|6848.2|6849|6846.2|16
1621936940000|2021-05-25 10:02:20|6807.9|6805.1|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|25
1621904650000|2021-05-25 01:04:10|6848|6845.2|6850.5|6847.7|6850.5|6847.7|6848|6845.2|6
1621936950000|2021-05-25 10:02:30|6808.5|6805.7|6807.4|6804.6|6808.5|6805.7|6807.4|6804.6|15
1621904660000|2021-05-25 01:04:20|6850|6847.2|6849.5|6846.7|6850.5|6847.7|6849.5|6846.7|7
1621936960000|2021-05-25 10:02:40|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|4
1621904670000|2021-05-25 01:04:30|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|2
1621936970000|2021-05-25 10:02:50|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1621904680000|2021-05-25 01:04:40|6849.5|6846.7|6851|6848.2|6851|6848.2|6849|6846.2|23
1621936980000|2021-05-25 10:03:00|6807.9|6805.1|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|0
1621904690000|2021-05-25 01:04:50|6851.5|6848.7|6851|6848.2|6851.5|6848.7|6851|6848.2|4
1621936990000|2021-05-25 10:03:10|||||||||2
1621904700000|2021-05-25 01:05:00|6851.1|6848.3|6854|6851.2|6854|6851.2|6851.1|6848.3|4
1621937010000|2021-05-25 10:03:30|6808.5|6805.7|6808.4|6805.6|6808.5|6805.7|6808.4|6805.6|7
1621904710000|2021-05-25 01:05:10|6854.1|6851.3|6857|6854.2|6857|6854.2|6854.1|6851.3|7
1621937020000|2021-05-25 10:03:40|6807.9|6805.1|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|36
1621904720000|2021-05-25 01:05:20|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6856.5|6853.7|8
1621937030000|2021-05-25 10:03:50|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|2
1621904730000|2021-05-25 01:05:30|6856|6853.2|6857.5|6854.7|6857.5|6854.7|6856|6853.2|20
1621937040000|2021-05-25 10:04:00|6805.9|6803.1|6807.4|6804.6|6807.4|6804.6|6805.9|6803.1|6
1621904740000|2021-05-25 01:05:40|6857|6854.2|6856.5|6853.7|6858|6855.2|6856.5|6853.7|5
1621937050000|2021-05-25 10:04:10|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|3
1621904750000|2021-05-25 01:05:50|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|14
1621937060000|2021-05-25 10:04:20|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|1
1621904760000|2021-05-25 01:06:00|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|9
1621937070000|2021-05-25 10:04:30|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|2
1621904770000|2021-05-25 01:06:10|6856.5|6853.7|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|3
1621937080000|2021-05-25 10:04:40|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|1
1621904780000|2021-05-25 01:06:20|6854.5|6851.7|6853.5|6850.7|6854.6|6851.8|6853|6850.2|3
1621937090000|2021-05-25 10:04:50|6807.9|6805.1|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|2
1621904790000|2021-05-25 01:06:30|6853.1|6850.3|6853|6850.2|6853.1|6850.3|6852.5|6849.7|2
1621937100000|2021-05-25 10:05:00|6806.9|6804.1|6806.4|6803.6|6806.9|6804.1|6805.9|6803.1|76
1621904800000|2021-05-25 01:06:40|6853.1|6850.3|6854|6851.2|6854|6851.2|6853.1|6850.3|1
1621937110000|2021-05-25 10:05:10|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|2
1621904810000|2021-05-25 01:06:50|6853.9|6851.1|6852.5|6849.7|6853.9|6851.1|6852|6849.2|5
1621937120000|2021-05-25 10:05:20|6806.4|6803.6|6805.9|6803.1|6806.4|6803.6|6805.9|6803.1|6
1621904820000|2021-05-25 01:07:00|6852|6849.2|6850.5|6847.7|6852|6849.2|6849|6846.1|20
1621937130000|2021-05-25 10:05:30|6805.4|6802.6|6806.3|6803.5|6806.4|6803.6|6804.9|6802.1|19
1621904830000|2021-05-25 01:07:10|6850.4|6847.6|6850|6847.2|6850.4|6847.6|6849.1|6846.3|9
1621937140000|2021-05-25 10:05:40|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|2
1621904840000|2021-05-25 01:07:20|6849|6846.2|6849|6846.2|6850|6847.2|6849|6846.2|0
1621937150000|2021-05-25 10:05:50|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6805.3|6802.5|0
1621904850000|2021-05-25 01:07:30|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|0
1621937160000|2021-05-25 10:06:00|6806.3|6803.5|6805.3|6802.5|6806.3|6803.5|6805.3|6802.5|3
1621904860000|2021-05-25 01:07:40|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849|6846.2|4
1621937170000|2021-05-25 10:06:10|6804.9|6802.1|6804.4|6801.6|6804.9|6802.1|6804.4|6801.6|5
1621904870000|2021-05-25 01:07:50|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|2
1621937190000|2021-05-25 10:06:30|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|0
1621904890000|2021-05-25 01:08:10|6850|6847.2|6851.6|6848.8|6851.6|6848.8|6850|6847.2|4
1621937200000|2021-05-25 10:06:40|6804.4|6801.6|6804.3|6801.5|6804.4|6801.6|6802.9|6800.1|29
1621904900000|2021-05-25 01:08:20|6852.1|6849.3|6853|6850.2|6853|6850.2|6852.1|6849.3|0
1621937210000|2021-05-25 10:06:50|6803.9|6801.1|6804.4|6801.6|6804.4|6801.6|6803.9|6801.1|5
1621904940000|2021-05-25 01:09:00|6852.5|6849.7|6850|6847.2|6852.5|6849.7|6850|6846.6|3
1621937220000|2021-05-25 10:07:00|6804.9|6802.1|6803.4|6800.6|6804.9|6802.1|6803.4|6800.6|63
1621904950000|2021-05-25 01:09:10|6850.1|6847.3|6850.5|6847.7|6850.5|6847.7|6850|6847.2|2
1621937230000|2021-05-25 10:07:10|6804.4|6801.6|6804.9|6802.1|6804.9|6802.1|6804.4|6801.6|1
1621904960000|2021-05-25 01:09:20|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1621937240000|2021-05-25 10:07:20|6804.3|6801.5|6803.4|6800.6|6804.3|6801.5|6803.4|6800.6|2
1621904970000|2021-05-25 01:09:30|6849|6846.2|6848.5|6845.7|6850|6847.2|6848.5|6845.7|5
1621937250000|2021-05-25 10:07:30|6803.3|6800.5|6803.3|6800.5|6803.4|6800.6|6802.9|6800.1|0
1621904980000|2021-05-25 01:09:40|6849|6846.2|6849|6846.2|6850|6847.2|6849|6846.2|0
1621937260000|2021-05-25 10:07:40|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|30
1621904990000|2021-05-25 01:09:50|||||||||2
1621905000000|2021-05-25 01:10:00|||||||||1
1621937270000|2021-05-25 10:07:50|6803.3|6800.5|6803.8|6801|6803.9|6801.1|6803.3|6800.5|2
1621905010000|2021-05-25 01:10:10|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847|6844.2|7
1621937280000|2021-05-25 10:08:00|6803.4|6800.6|6801.9|6799.1|6803.4|6800.6|6801.4|6798.6|4
1621905020000|2021-05-25 01:10:20|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847.1|6844.3|0
1621937290000|2021-05-25 10:08:10|6802.3|6799.5|6802.9|6800.1|6802.9|6800.1|6802.3|6799.5|3
1621905040000|2021-05-25 01:10:40|6849|6846.2|6848|6845.2|6849|6846.2|6848|6845.2|7
1621937300000|2021-05-25 10:08:20|6803.4|6800.6|6803.3|6800.5|6803.8|6801|6803.3|6800.5|3
1621905050000|2021-05-25 01:10:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|12
1621937310000|2021-05-25 10:08:30|6802.9|6800.1|6803.3|6800.5|6803.3|6800.5|6802.9|6800.1|2
1621905060000|2021-05-25 01:11:00|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848|6845.2|0
1621937320000|2021-05-25 10:08:40|6802.9|6800.1|6804.5|6801.7|6804.5|6801.7|6802.9|6800.1|11
1621905070000|2021-05-25 01:11:10|6849|6846.2|6850|6847.2|6850|6847.2|6849|6846.2|31
1621937330000|2021-05-25 10:08:50|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6804.4|6801.6|10
1621905080000|2021-05-25 01:11:20|6849.1|6846.3|6850|6847.2|6850|6847.2|6849|6846.2|10
1621937340000|2021-05-25 10:09:00|6804.9|6802.1|6804.4|6801.6|6804.9|6802.1|6803.9|6801.1|2
1621905090000|2021-05-25 01:11:30|6849.5|6846.7|6852|6849.2|6852|6849.2|6849.5|6846.7|7
1621937350000|2021-05-25 10:09:10|6804.9|6802.1|6804.4|6801.6|6804.9|6802.1|6804.4|6801.6|2
1621905110000|2021-05-25 01:11:50|6853.1|6849.1|6854|6851.2|6854|6851.2|6852|6849.1|0
1621937370000|2021-05-25 10:09:30|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6804.9|6802.1|1
1621905120000|2021-05-25 01:12:00|6855|6852.2|6855|6852.2|6855.6|6852.2|6854|6851.2|4
1621937380000|2021-05-25 10:09:40|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|1
1621905130000|2021-05-25 01:12:10|6855.1|6852.3|6856|6853.2|6856|6853.2|6855.1|6852.3|24
1621937390000|2021-05-25 10:09:50|6805.4|6802.6|6802.4|6799.6|6805.4|6802.6|6800.9|6798.1|47
1621905140000|2021-05-25 01:12:20|6855.5|6852.7|6855.5|6852.7|6856|6853.2|6855.5|6852.7|5
1621937400000|2021-05-25 10:10:00|6801.9|6799.1|6802.4|6799.6|6802.4|6799.6|6801.4|6798.6|5
1621905150000|2021-05-25 01:12:30|6856|6853.2|6856|6853.2|6856.6|6853.8|6856|6853.2|1
1621937410000|2021-05-25 10:10:10|6801.9|6799.1|6800.9|6798.1|6801.9|6799.1|6800.4|6797.6|2
1621905160000|2021-05-25 01:12:40|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|3
1621937420000|2021-05-25 10:10:20|6801.4|6798.6|6802.4|6799.6|6802.4|6799.6|6801.4|6798.6|2
1621905180000|2021-05-25 01:13:00|6856.5|6853.7|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|1
1621937430000|2021-05-25 10:10:30|6803.5|6800.7|6805.5|6802.7|6806.4|6803.6|6803.5|6800.7|622
1621905190000|2021-05-25 01:13:10|6857|6854.2|6859.6|6856.8|6860.6|6857.8|6856.6|6853.8|129
1621937440000|2021-05-25 10:10:40|6805.9|6803.1|6804.9|6802.1|6806.4|6803.6|6804.9|6802.1|19
1621905200000|2021-05-25 01:13:20|6859.1|6856.3|6860|6857.2|6860|6857.2|6858.5|6855.7|4
1621937450000|2021-05-25 10:10:50|6805.5|6802.7|6805.9|6803.1|6806.4|6803.6|6805.5|6802.7|60
1621905210000|2021-05-25 01:13:30|6860.1|6857.3|6861.1|6858.3|6861.1|6858.3|6860.1|6857.3|12
1621937460000|2021-05-25 10:11:00|6805.5|6802.7|6805.4|6802.6|6805.9|6803.1|6804.5|6801.7|6
1621905220000|2021-05-25 01:13:40|6860.6|6857.8|6862|6859.2|6862|6859.2|6860.6|6857.8|19
1621937470000|2021-05-25 10:11:10|6805.5|6802.7|6806.4|6803.6|6806.4|6803.6|6805.5|6802.7|3
1621905230000|2021-05-25 01:13:50|6862.1|6859.3|6861.6|6858.8|6862.5|6859.7|6861.1|6858.3|0
1621937480000|2021-05-25 10:11:20|6805.9|6803.1|6805.4|6802.6|6805.9|6803.1|6805.4|6802.6|7
1621905250000|2021-05-25 01:14:10|6861.5|6858.7|6863|6860.2|6863.4|6860.6|6861.5|6858.7|130
1621937490000|2021-05-25 10:11:30|6804.4|6801.6|6804.4|6801.6|6804.9|6802.1|6803.4|6800.6|13
1621905260000|2021-05-25 01:14:20|6862.9|6860.1|6862.5|6859.7|6863|6860.2|6862|6859.2|11
1621937500000|2021-05-25 10:11:40|6803.9|6801.1|6804.4|6801.6|6804.4|6801.6|6803.4|6800.6|6
1621905270000|2021-05-25 01:14:30|6862.1|6859.3|6864.6|6861.8|6864.6|6861.8|6862.1|6859.3|12
1621937510000|2021-05-25 10:11:50|6804.5|6801.7|6803.9|6801.1|6804.5|6801.7|6803.9|6801.1|11
1621905280000|2021-05-25 01:14:40|6864.5|6861.7|6866|6863.2|6866|6863.2|6864|6861.2|6
1621937520000|2021-05-25 10:12:00|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|6
1621905290000|2021-05-25 01:14:50|6865.9|6863.1|6865.4|6862.6|6866|6863.2|6865.4|6862.6|4
1621937530000|2021-05-25 10:12:10|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|2
1621905300000|2021-05-25 01:15:00|6865|6862.2|6862.9|6860.1|6865.5|6862.7|6862.9|6860.1|1
1621937540000|2021-05-25 10:12:20|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|5
1621905310000|2021-05-25 01:15:10|6863|6860.2|6863.4|6860.6|6863.9|6861.1|6862.5|6859.7|7
1621937550000|2021-05-25 10:12:30|6802.9|6800.1|6802.9|6800.1|6803|6800.2|6802.9|6800.1|1
1621905330000|2021-05-25 01:15:30|6862.9|6860.1|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|1
1621937560000|2021-05-25 10:12:40|6801.9|6799.1|6803.4|6800.6|6803.4|6800.6|6801.9|6799.1|99
1621905340000|2021-05-25 01:15:40|6862|6859.2|6861.4|6858.6|6862|6859.2|6861|6858.2|1
1621937570000|2021-05-25 10:12:50|6803.5|6800.7|6802.4|6799.6|6803.5|6800.7|6802.4|6799.6|3
1621905350000|2021-05-25 01:15:50|6861.9|6859.1|6863|6860.2|6863|6860.2|6861.9|6859.1|23
1621937580000|2021-05-25 10:13:00|6801.9|6799.1|6801.9|6799.1|6802.5|6799.7|6801.9|6799.1|8
1621905360000|2021-05-25 01:16:00|6862.9|6860.1|6862.9|6860.1|6863.5|6860.7|6860.5|6857.7|8
1621937590000|2021-05-25 10:13:10|||||||||1
1621905370000|2021-05-25 01:16:10|6862.5|6859.7|6862|6859.2|6863|6860.2|6862|6859.2|0
1621937600000|2021-05-25 10:13:20|6800.4|6797.6|6800.9|6798.1|6800.9|6798.1|6799.9|6797.1|14
1621905380000|2021-05-25 01:16:20|6862.1|6859.3|6861.9|6859.1|6862.6|6859.7|6861.9|6858.6|10
1621937610000|2021-05-25 10:13:30|6801|6798.2|6801.5|6798.7|6803.4|6800.6|6801|6798.2|17
1621905390000|2021-05-25 01:16:30|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|0
1621937620000|2021-05-25 10:13:40|6801.4|6798.6|6800.9|6798.1|6801.4|6798.6|6800.9|6798.1|1
1621905400000|2021-05-25 01:16:40|6862|6859.2|6860.1|6857.3|6862|6859.2|6860|6857.2|6
1621937630000|2021-05-25 10:13:50|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|1
1621905410000|2021-05-25 01:16:50|6860|6857.2|6859.5|6856.7|6860|6857.2|6859.5|6856.7|5
1621937640000|2021-05-25 10:14:00|6800.9|6798.1|6801.4|6798.6|6801.4|6798.6|6800.9|6798.1|1
1621905420000|2021-05-25 01:17:00|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621937650000|2021-05-25 10:14:10|6801.5|6798.7|6802.5|6799.7|6802.5|6799.7|6801.5|6798.7|2
1621905430000|2021-05-25 01:17:10|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|0
1621937660000|2021-05-25 10:14:20|6801.5|6798.7|6801.9|6799.1|6802|6799.2|6801.5|6798.7|1
1621905440000|2021-05-25 01:17:20|6859.7|6855.7|6859.1|6856.3|6859.7|6856.3|6859.1|6855.7|0
1621937670000|2021-05-25 10:14:30|6801.4|6798.6|6800|6797.2|6801.4|6798.6|6799.9|6797.1|1
1621905450000|2021-05-25 01:17:30|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|0
1621937680000|2021-05-25 10:14:40|6799.9|6797.1|6799.4|6796.6|6800.4|6797.6|6799.4|6796.6|3
1621905460000|2021-05-25 01:17:40|6859|6856.2|6858.5|6855.7|6859|6856.2|6858.5|6855.7|2
1621937690000|2021-05-25 10:14:50|6799.5|6796.7|6799.9|6797.1|6800|6797.2|6799.5|6796.7|1
1621905470000|2021-05-25 01:17:50|6858.6|6855.8|6859|6856.2|6859.5|6856.7|6858.6|6855.8|0
1621937700000|2021-05-25 10:15:00|6800.4|6797.6|6799.4|6796.6|6801.4|6798.6|6799.4|6796.6|11
1621905480000|2021-05-25 01:18:00|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1621937710000|2021-05-25 10:15:10|6798|6795.2|6797.4|6794.6|6798|6795.2|6797.4|6794.6|1
1621905490000|2021-05-25 01:18:10|6858.4|6855.6|6858|6855.2|6858.4|6855.6|6858|6855.2|0
1621937720000|2021-05-25 10:15:20|6797.5|6794.7|6797.5|6794.7|6797.9|6795.1|6797.4|6794.6|0
1621905520000|2021-05-25 01:18:40|6857.9|6855.1|6856|6853.2|6857.9|6855.1|6856|6853.2|0
1621937730000|2021-05-25 10:15:30|6797.4|6794.6|6790.4|6787.6|6797.4|6794.6|6790.4|6787.6|386
1621905530000|2021-05-25 01:18:50|6854.9|6852.1|6855|6852.2|6855|6852.2|6854.5|6851.7|1
1621937740000|2021-05-25 10:15:40|6790.9|6788.1|6790.4|6787.6|6791.5|6788.7|6790.4|6787.6|7
1621905540000|2021-05-25 01:19:00|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621937750000|2021-05-25 10:15:50|6789.9|6787.1|6789.9|6787.1|6790|6787.2|6789.9|6787.1|11
1621905550000|2021-05-25 01:19:10|6855|6852.2|6855.5|6852.7|6855.6|6852.8|6855|6852.2|0
1621905560000|2021-05-25 01:19:20|6854.6|6851.8|6855.6|6852.8|6855.6|6852.8|6854.6|6851.8|0
1621937770000|2021-05-25 10:16:10|6790.4|6787.6|6790.4|6787.6|6790.9|6788.1|6790.4|6787.6|4
1621905570000|2021-05-25 01:19:30|6856.5|6853.7|6854.9|6852.1|6856.5|6853.7|6854.9|6852.1|0
1621937780000|2021-05-25 10:16:20|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.4|6787.6|2
1621905580000|2021-05-25 01:19:40|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1621937790000|2021-05-25 10:16:30|||||||||12
1621905590000|2021-05-25 01:19:50|6854.4|6851.6|6853|6850.2|6854.4|6851.6|6852.5|6849.7|1
1621937800000|2021-05-25 10:16:40|||||||||7
1621905600000|2021-05-25 01:20:00|6853.9|6851.1|6852|6849.2|6853.9|6851.1|6852|6849.2|0
1621937810000|2021-05-25 10:16:50|6790.4|6787.6|6789|6786.2|6790.4|6787.6|6787.5|6784.7|68
1621905610000|2021-05-25 01:20:10|6853|6850.2|6853.5|6850.7|6853.6|6850.8|6853|6850.2|0
1621937820000|2021-05-25 10:17:00|6789.4|6786.6|6788.9|6786.1|6789.4|6786.6|6788.9|6786.1|0
1621905620000|2021-05-25 01:20:20|6853.6|6850.8|6854.5|6851.7|6855|6852.2|6853.6|6850.8|0
1621937830000|2021-05-25 10:17:10|6789|6786.2|6789.5|6786.7|6790|6787.2|6788.9|6786.1|22
1621905630000|2021-05-25 01:20:30|6854.1|6851.3|6853.5|6850.7|6854.1|6851.3|6853|6850.2|2
1621937840000|2021-05-25 10:17:20|6789.4|6786.6|6788.9|6786.1|6789.5|6786.7|6788.9|6786.1|2
1621905640000|2021-05-25 01:20:40|6853|6850.2|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|1
1621937850000|2021-05-25 10:17:30|6789.4|6786.6|6788.5|6785.7|6789.4|6786.6|6788|6785.2|10
1621905650000|2021-05-25 01:20:50|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1621937860000|2021-05-25 10:17:40|6788.4|6785.6|6788|6785.2|6788.5|6785.7|6787.5|6784.7|3
1621905660000|2021-05-25 01:21:00|6851.5|6848.7|6850|6847.2|6851.5|6848.7|6850|6847.2|0
1621937870000|2021-05-25 10:17:50|6787.9|6785.1|6787.9|6785.1|6788.4|6785.6|6787.4|6784.6|9
1621905670000|2021-05-25 01:21:10|6849|6846.2|6851.6|6848.8|6852|6849.2|6849|6846.2|3
1621937880000|2021-05-25 10:18:00|6788|6785.2|6789.4|6786.6|6789.4|6786.6|6788|6785.2|1
1621905680000|2021-05-25 01:21:20|6851.1|6848.3|6852.5|6849.7|6852.6|6849.8|6851.1|6848.3|4
1621937890000|2021-05-25 10:18:10|6788.9|6786.1|6788.9|6786.1|6789|6786.2|6788.9|6786.1|4
1621905690000|2021-05-25 01:21:30|6852.4|6849.6|6851.6|6848.8|6852.4|6849.6|6850.6|6847.8|5
1621937900000|2021-05-25 10:18:20|6789|6786.2|6789.5|6786.7|6789.5|6786.7|6789|6786.2|1
1621905700000|2021-05-25 01:21:40|6852.5|6849.7|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|0
1621937910000|2021-05-25 10:18:30|6789.9|6787.1|6789.5|6786.7|6789.9|6787.1|6789.4|6786.6|15
1621905710000|2021-05-25 01:21:50|6850.9|6848.1|6850.5|6847.7|6850.9|6848.1|6850|6847.2|0
1621937920000|2021-05-25 10:18:40|6789.9|6787.1|6789.9|6787.1|6790.4|6787.6|6789.4|6786.6|4
1621905730000|2021-05-25 01:22:10|6851|6848.2|6848.5|6845.7|6851|6848.2|6848.5|6845.7|0
1621937930000|2021-05-25 10:18:50|6789.4|6786.6|6790.4|6787.6|6790.5|6787.7|6789.4|6786.6|14
1621905740000|2021-05-25 01:22:20|||||||||1
1621937940000|2021-05-25 10:19:00|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|0
1621905750000|2021-05-25 01:22:30|6848|6845.2|6848|6845.2|6848.5|6845.7|6848|6845.2|0
1621937950000|2021-05-25 10:19:10|6790.4|6787.6|6790.4|6787.6|6790.5|6787.7|6790.4|6787.6|1
1621905760000|2021-05-25 01:22:40|6848.6|6845.8|6850.9|6848.1|6851|6848.2|6848.6|6845.8|5
1621937960000|2021-05-25 10:19:20|6790.5|6787.7|6790.9|6788.1|6790.9|6788.1|6790.5|6787.7|0
1621905770000|2021-05-25 01:22:50|6850.5|6847.7|6850.5|6847.7|6851.5|6848.7|6850.5|6847.7|2
1621937970000|2021-05-25 10:19:30|6791.4|6788.6|6790.9|6788.1|6791.4|6788.6|6790.9|6788.1|2
1621905780000|2021-05-25 01:23:00|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|4
1621937980000|2021-05-25 10:19:40|6790.5|6787.7|6790.9|6788.1|6791|6788.2|6790.5|6787.7|1
1621905790000|2021-05-25 01:23:10|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6852|6849.2|0
1621937990000|2021-05-25 10:19:50|6790.4|6787.6|6789.9|6787.1|6790.4|6787.6|6789.9|6787.1|0
1621905800000|2021-05-25 01:23:20|6851.9|6849.1|6852.5|6849.7|6852.5|6849.7|6851.9|6849.1|0
1621938000000|2021-05-25 10:20:00|6789.5|6786.7|6789.9|6787.1|6790|6787.2|6789.5|6786.7|3
1621905810000|2021-05-25 01:23:30|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|0
1621938010000|2021-05-25 10:20:10|6789.5|6786.7|6791.5|6788.7|6791.5|6788.7|6789.5|6786.7|29
1621905820000|2021-05-25 01:23:40|6852.5|6849.7|6854.5|6851.7|6854.5|6851.7|6852.5|6849.7|0
1621938020000|2021-05-25 10:20:20|6791.4|6788.6|6790.9|6788.1|6791.4|6788.6|6790.9|6788.1|0
1621905830000|2021-05-25 01:23:50|6853.9|6851.1|6853.5|6850.7|6853.9|6851.1|6853.5|6850.7|0
1621938030000|2021-05-25 10:20:30|6790.5|6787.7|6791|6788.2|6791|6788.2|6790.5|6787.7|2
1621905840000|2021-05-25 01:24:00|6853|6850.2|6852|6849.2|6854|6851.2|6851.5|6848.7|13
1621938040000|2021-05-25 10:20:40|6791.5|6788.7|6791.9|6789.1|6792.4|6789.6|6791.5|6788.7|6
1621905860000|2021-05-25 01:24:20|6852.5|6849.7|6853.9|6851.1|6853.9|6851.1|6852.5|6849.7|3
1621938050000|2021-05-25 10:20:50|6792|6789.2|6791.5|6788.7|6792|6789.2|6791.5|6788.7|1
1621905870000|2021-05-25 01:24:30|6854.5|6851.7|6855|6852.2|6855|6852.2|6853.9|6851.1|0
1621938060000|2021-05-25 10:21:00|6791.9|6789.1|6793.4|6790.6|6793.5|6790.7|6791.9|6789.1|4
1621905880000|2021-05-25 01:24:40|6854.9|6852.1|6854|6851.2|6854.9|6852.1|6853.5|6850.7|1
1621938070000|2021-05-25 10:21:10|6793.5|6790.7|6793.4|6790.6|6793.9|6791.1|6793.4|6790.6|2
1621905890000|2021-05-25 01:24:50|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1621938080000|2021-05-25 10:21:20|6792.5|6789.7|6793|6790.2|6793|6790.2|6792.5|6789.7|0
1621905900000|2021-05-25 01:25:00|6854.6|6851.8|6852.5|6849.7|6856|6853.2|6852.5|6849.7|11
1621938090000|2021-05-25 10:21:30|6793.5|6790.7|6793.4|6790.6|6793.5|6790.7|6793.4|6790.6|2
1621905910000|2021-05-25 01:25:10|6853.1|6849.1|6853|6850.2|6853.1|6850.2|6852.5|6849.1|7
1621938100000|2021-05-25 10:21:40|6793.5|6790.7|6792.9|6790.1|6793.5|6790.7|6792.9|6790.1|2
1621905920000|2021-05-25 01:25:20|6852.5|6849.7|6853|6850.2|6853|6850.2|6852|6849.2|2
1621938120000|2021-05-25 10:22:00|6792.5|6789.7|6792.9|6790.1|6793|6790.2|6792.5|6789.7|1
1621905930000|2021-05-25 01:25:30|6852.9|6850.1|6852|6849.2|6852.9|6850.1|6850.5|6847.7|29
1621938130000|2021-05-25 10:22:10|6793.4|6790.6|6795.9|6793.1|6796.4|6793.6|6793.4|6790.6|12
1621905940000|2021-05-25 01:25:40|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|2
1621938140000|2021-05-25 10:22:20|6796|6793.2|6803.5|6800.7|6804|6801.2|6795.9|6793.1|186
1621905950000|2021-05-25 01:25:50|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|1
1621938150000|2021-05-25 10:22:30|6803.4|6800.6|6803.4|6800.6|6803.5|6800.7|6802.5|6799.7|6
1621905960000|2021-05-25 01:26:00|6852.9|6850.1|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1621938160000|2021-05-25 10:22:40|6803|6800.2|6804.4|6801.6|6804.4|6801.6|6803|6800.2|9
1621905970000|2021-05-25 01:26:10|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|3
1621938170000|2021-05-25 10:22:50|6803.5|6800.7|6803.4|6800.6|6803.9|6801.1|6803.4|6800.6|17
1621905980000|2021-05-25 01:26:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621938180000|2021-05-25 10:23:00|6803|6800.2|6805|6802.2|6805|6802.2|6803|6800.2|19
1621905990000|2021-05-25 01:26:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854|6851.2|0
1621938190000|2021-05-25 10:23:10|6805.4|6802.6|6804|6801.2|6805.4|6802.6|6803.9|6801.1|15
1621906000000|2021-05-25 01:26:40|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621938200000|2021-05-25 10:23:20|6804.5|6801.7|6805.9|6803.1|6806.5|6803.7|6804.4|6801.6|82
1621906010000|2021-05-25 01:26:50|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621938210000|2021-05-25 10:23:30|6805.5|6802.7|6811.5|6808.7|6811.5|6808.7|6805.5|6802.7|160
1621906020000|2021-05-25 01:27:00|6855|6852.2|6857.5|6854.7|6858|6855.2|6855|6852.2|214
1621938220000|2021-05-25 10:23:40|6811|6808.2|6811.5|6808.7|6811.5|6808.7|6807.5|6804.7|166
1621906030000|2021-05-25 01:27:10|6857|6854.2|6857|6854.2|6857|6854.2|6856|6853.2|1
1621938230000|2021-05-25 10:23:50|6812.5|6809.7|6812|6809.2|6814.5|6811.7|6812|6809.2|109
1621906040000|2021-05-25 01:27:20|6856.5|6853.7|6855|6852.2|6857|6854.2|6855|6852.2|2
1621938240000|2021-05-25 10:24:00|6812.5|6809.7|6813.5|6810.7|6813.5|6810.7|6812.5|6809.7|43
1621906060000|2021-05-25 01:27:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621938250000|2021-05-25 10:24:10|6813|6810.2|6812|6809.2|6813|6810.2|6812|6809.2|5
1621906070000|2021-05-25 01:27:50|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|1
1621938260000|2021-05-25 10:24:20|6811.5|6808.7|6810.5|6807.7|6812|6809.2|6810.5|6807.7|48
1621906080000|2021-05-25 01:28:00|6853.6|6850.8|6854.5|6851.7|6855|6852.2|6853.6|6850.8|0
1621938270000|2021-05-25 10:24:30|6811|6808.2|6810|6807.2|6811|6808.2|6809.5|6806.7|10
1621906090000|2021-05-25 01:28:10|6854|6851.2|6852.6|6849.8|6854.5|6851.7|6852|6849.2|1
1621938280000|2021-05-25 10:24:40|6810.5|6807.7|6810.6|6807.8|6810.6|6807.8|6810.5|6807.7|4
1621906100000|2021-05-25 01:28:20|6853|6850.2|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1621938290000|2021-05-25 10:24:50|6812|6809.2|6812.5|6809.7|6813|6810.2|6812|6809.2|1
1621906110000|2021-05-25 01:28:30|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1621938300000|2021-05-25 10:25:00|6812|6809.2|6813|6810.2|6813.5|6810.7|6811.5|6808.7|33
1621906120000|2021-05-25 01:28:40|6852.5|6849.7|6852.5|6849.7|6853|6850.2|6852|6849.2|0
1621938310000|2021-05-25 10:25:10|6812.5|6809.7|6812.6|6809.8|6812.6|6809.8|6812|6809.2|1
1621906130000|2021-05-25 01:28:50|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|0
1621938320000|2021-05-25 10:25:20|6813|6810.2|6815|6812.2|6816.6|6813.8|6813|6810.2|51
1621906140000|2021-05-25 01:29:00|6851|6848.2|6850.1|6847.3|6851|6848.2|6849.6|6846.8|0
1621938330000|2021-05-25 10:25:30|6815.5|6812.7|6815|6812.2|6815.5|6812.7|6814.5|6811.7|16
1621906150000|2021-05-25 01:29:10|6850.5|6847.7|6850.1|6847.3|6850.5|6847.7|6850|6847.2|0
1621938340000|2021-05-25 10:25:40|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|1
1621906160000|2021-05-25 01:29:20|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|0
1621938350000|2021-05-25 10:25:50|6814|6811.2|6815.5|6812.7|6815.5|6812.7|6814|6811.2|3
1621906170000|2021-05-25 01:29:30|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1621938360000|2021-05-25 10:26:00|6815|6812.2|6815.5|6812.7|6815.5|6812.7|6815|6812.2|1
1621938370000|2021-05-25 10:26:10|6815|6812.2|6815|6812.2|6815.5|6812.7|6814.5|6811.7|30
1621906180000|2021-05-25 01:29:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621938380000|2021-05-25 10:26:20|6814.6|6811.8|6814.5|6811.7|6814.6|6811.8|6814.5|6811.7|27
1621906190000|2021-05-25 01:29:50|6849.5|6846.7|6850|6847.2|6850.5|6847.7|6849.5|6846.7|0
1621938390000|2021-05-25 10:26:30|6814|6811.2|6815|6812.2|6815|6812.2|6814|6811.2|45
1621906200000|2021-05-25 01:30:00|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|1
1621938400000|2021-05-25 10:26:40|6815.1|6812.3|6816.5|6813.7|6816.5|6813.7|6815.1|6812.3|2
1621906210000|2021-05-25 01:30:10|6851|6848.2|6851|6848.2|6851.5|6848.7|6850|6847.2|3
1621938410000|2021-05-25 10:26:50|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|5
1621906220000|2021-05-25 01:30:20|6850.5|6847.7|6852.6|6848.6|6853.1|6850.2|6850.5|6847.7|2
1621938420000|2021-05-25 10:27:00|6816.5|6813.7|6816.5|6813.7|6816.6|6813.8|6816.5|6813.7|10
1621906230000|2021-05-25 01:30:30|6851.5|6848.7|6852.1|6849.3|6852.6|6849.3|6851.5|6848.6|2
1621938430000|2021-05-25 10:27:10|6816.6|6813.8|6818|6815.2|6818.5|6815.7|6816.6|6813.8|6
1621906240000|2021-05-25 01:30:40|6852.6|6848.6|6851.1|6848.3|6852.6|6849.2|6850.6|6847.8|0
1621938440000|2021-05-25 10:27:20|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|4
1621906250000|2021-05-25 01:30:50|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621938450000|2021-05-25 10:27:30|6818.6|6815.8|6818.5|6815.7|6819.5|6816.7|6818.5|6815.7|6
1621906260000|2021-05-25 01:31:00|6853.4|6850.6|6854.5|6851.7|6854.5|6851.7|6852|6849.2|17
1621938460000|2021-05-25 10:27:40|6818|6815.2|6816|6813.2|6818|6815.2|6815.5|6812.7|100
1621906270000|2021-05-25 01:31:10|6854|6851.2|6853.5|6850.7|6854|6851.2|6853.5|6850.7|3
1621938470000|2021-05-25 10:27:50|6815.5|6812.7|6815|6812.2|6816.5|6813.7|6815|6812.2|33
1621906280000|2021-05-25 01:31:20|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|25
1621938480000|2021-05-25 10:28:00|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|0
1621906290000|2021-05-25 01:31:30|6852.6|6849.8|6853.5|6850.7|6854|6851.2|6852.6|6849.8|5
1621938490000|2021-05-25 10:28:10|6815|6812.2|6815|6812.2|6815|6812.2|6815|6812.2|1
1621906300000|2021-05-25 01:31:40|6853|6850.2|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|7
1621938500000|2021-05-25 10:28:20|6815.5|6812.7|6816|6813.2|6816|6813.2|6815.5|6812.7|4
1621906310000|2021-05-25 01:31:50|6852.6|6849.8|6852.6|6849.8|6853|6850.2|6852.1|6849.3|2
1621938510000|2021-05-25 10:28:30|6816.5|6813.7|6817.5|6814.7|6817.5|6814.7|6816.5|6813.7|3
1621906320000|2021-05-25 01:32:00|6853.5|6850.7|6852.1|6849.3|6854.1|6851.3|6852|6849.2|1
1621938520000|2021-05-25 10:28:40|6818|6815.2|6818.5|6815.7|6819|6816.2|6818|6815.2|12
1621906330000|2021-05-25 01:32:10|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621938530000|2021-05-25 10:28:50|6818|6815.2|6818.5|6815.7|6819|6816.2|6818|6815.2|8
1621906340000|2021-05-25 01:32:20|6853|6850.2|6852.1|6849.3|6853|6850.2|6852|6849.2|1
1621938550000|2021-05-25 10:29:10|6818|6815.2|6816.5|6813.7|6818|6815.2|6816.5|6813.7|163
1621906350000|2021-05-25 01:32:30|6853|6850.2|6853|6850.2|6853.1|6850.3|6852|6849.2|1
1621938560000|2021-05-25 10:29:20|6815.5|6812.7|6814.5|6811.7|6815.5|6812.7|6813.5|6810.7|20
1621906360000|2021-05-25 01:32:40|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6849.2|0
1621938570000|2021-05-25 10:29:30|6815|6812.2|6814.5|6811.7|6815|6812.2|6814|6811.2|7
1621906370000|2021-05-25 01:32:50|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852|6849.2|0
1621938580000|2021-05-25 10:29:40|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813|6810.2|5
1621906380000|2021-05-25 01:33:00|6852|6849.2|6853.5|6850.7|6853.5|6850.7|6852|6849.2|1
1621938600000|2021-05-25 10:30:00|6813|6810.2|6812.5|6809.7|6813|6810.2|6810.5|6807.7|8
1621906390000|2021-05-25 01:33:10|6854|6851.2|6855|6852.2|6855.5|6852.7|6854|6851.2|4
1621938610000|2021-05-25 10:30:10|6812|6809.2|6812.5|6809.7|6813|6810.2|6812|6809.2|5
1621906400000|2021-05-25 01:33:20|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|1
1621938630000|2021-05-25 10:30:30|6813|6810.2|6812|6809.2|6813|6810.2|6811|6808.2|53
1621906410000|2021-05-25 01:33:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|1
1621938640000|2021-05-25 10:30:40|||||||||10
1621906420000|2021-05-25 01:33:40|6855.6|6852.8|6857|6854.2|6857|6854.2|6855.6|6852.8|0
1621938650000|2021-05-25 10:30:50|6811.5|6808.7|6811.4|6808.6|6811.5|6808.7|6811.4|6808.6|1
1621906430000|2021-05-25 01:33:50|6856.5|6853.7|6855.1|6852.3|6856.5|6853.7|6854.6|6851.8|27
1621938660000|2021-05-25 10:31:00|6811|6808.2|6811.5|6808.7|6811.5|6808.7|6810.5|6807.7|1
1621906440000|2021-05-25 01:34:00|6855.5|6852.7|6857.5|6854.7|6857.5|6854.7|6855.5|6852.7|1
1621938670000|2021-05-25 10:31:10|6811.4|6808.6|6810.4|6807.6|6811.4|6808.6|6810.4|6807.6|1
1621906450000|2021-05-25 01:34:10|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|0
1621938680000|2021-05-25 10:31:20|6809.5|6806.7|6809.5|6806.7|6810|6807.2|6809.5|6806.7|4
1621906460000|2021-05-25 01:34:20|6858.1|6855.3|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1621938690000|2021-05-25 10:31:30|6809|6806.2|6809|6806.2|6809|6806.2|6809|6806.2|3
1621906470000|2021-05-25 01:34:30|6858.1|6855.3|6857.1|6854.3|6858.5|6855.7|6857|6854.2|2
1621938700000|2021-05-25 10:31:40|6808.5|6805.7|6808.4|6805.6|6808.5|6805.7|6808|6805.2|20
1621906480000|2021-05-25 01:34:40|6857|6854.2|6858|6855.2|6858.1|6855.3|6857|6854.2|0
1621938710000|2021-05-25 10:31:50|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|5
1621906490000|2021-05-25 01:34:50|6858.1|6855.3|6859|6856.2|6859|6856.2|6858.1|6855.3|0
1621938720000|2021-05-25 10:32:00|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|3
1621906500000|2021-05-25 01:35:00|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|1
1621938730000|2021-05-25 10:32:10|6807.5|6804.7|6808|6805.2|6808|6805.2|6806.5|6803.7|7
1621906530000|2021-05-25 01:35:30|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|0
1621938740000|2021-05-25 10:32:20|6808.5|6805.7|6808|6805.2|6809|6806.2|6808|6805.2|1
1621906540000|2021-05-25 01:35:40|6857.1|6854.3|6856.1|6853.3|6857.1|6854.3|6856|6853.2|8
1621938750000|2021-05-25 10:32:30|6807.5|6804.7|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|6
1621906550000|2021-05-25 01:35:50|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|1
1621938760000|2021-05-25 10:32:40|6806|6803.2|6806.5|6803.7|6806.5|6803.7|6806|6803.2|4
1621906560000|2021-05-25 01:36:00|6857|6854.2|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|0
1621938770000|2021-05-25 10:32:50|6806.4|6803.6|6806|6803.2|6806.4|6803.6|6806|6803.2|0
1621906570000|2021-05-25 01:36:10|6856|6853.2|6855.1|6852.3|6856|6853.2|6855|6852.2|0
1621938780000|2021-05-25 10:33:00|6806.5|6803.7|6808|6805.2|6808|6805.2|6806.5|6803.7|2
1621906580000|2021-05-25 01:36:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621938790000|2021-05-25 10:33:10|6807.5|6804.7|6808|6805.2|6809|6806.2|6807.5|6804.7|4
1621906590000|2021-05-25 01:36:30|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621938800000|2021-05-25 10:33:20|6807.5|6804.7|6807|6804.2|6807.5|6804.7|6807|6804.2|1
1621906600000|2021-05-25 01:36:40|6856|6853.2|6856|6853.2|6856.5|6853.7|6856|6853.2|35
1621938810000|2021-05-25 10:33:30|6806.4|6803.6|6807|6804.2|6807.5|6804.7|6806.4|6803.6|76
1621906610000|2021-05-25 01:36:50|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|2
1621938820000|2021-05-25 10:33:40|6806.9|6804.1|6807|6804.2|6807|6804.2|6806.9|6804.1|1
1621906620000|2021-05-25 01:37:00|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|0
1621938830000|2021-05-25 10:33:50|6806.5|6803.7|6806.5|6803.7|6806.9|6804.1|6806.5|6803.7|1
1621906630000|2021-05-25 01:37:10|6855.1|6852.3|6855.5|6852.7|6855.5|6852.7|6855|6852.2|1
1621938840000|2021-05-25 10:34:00|6806.4|6803.6|6808.5|6805.7|6809|6806.2|6806.4|6803.6|41
1621906650000|2021-05-25 01:37:30|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|4
1621938850000|2021-05-25 10:34:10|6808|6805.2|6808|6805.2|6808.5|6805.7|6808|6805.2|6
1621906670000|2021-05-25 01:37:50|6855.5|6852.7|6855.1|6852.3|6855.5|6852.7|6855|6852.2|23
1621938860000|2021-05-25 10:34:20|6807.5|6804.7|6808.5|6805.7|6808.5|6805.7|6807.5|6804.7|2
1621906680000|2021-05-25 01:38:00|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|2
1621938870000|2021-05-25 10:34:30|6809|6806.2|6809|6806.2|6809|6806.2|6809|6806.2|4
1621906690000|2021-05-25 01:38:10|6856|6853.2|6857.1|6854.3|6857.1|6854.3|6856|6853.2|0
1621938880000|2021-05-25 10:34:40|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|18
1621906710000|2021-05-25 01:38:30|6857.5|6854.7|6858.5|6855.7|6858.5|6855.7|6857.5|6854.7|2
1621938890000|2021-05-25 10:34:50|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.5|6804.7|2
1621906720000|2021-05-25 01:38:40|6858.1|6855.3|6858.1|6855.3|6858.6|6855.8|6858|6855.2|2
1621938900000|2021-05-25 10:35:00|6808.5|6805.7|6809|6806.2|6809|6806.2|6808.5|6805.7|69
1621906730000|2021-05-25 01:38:50|6858.5|6855.7|6858.1|6855.3|6858.5|6855.7|6858|6855.2|0
1621938910000|2021-05-25 10:35:10|||||||||1
1621906740000|2021-05-25 01:39:00|6859|6856.2|6859.1|6856.3|6859.5|6856.7|6859|6856.2|1
1621938920000|2021-05-25 10:35:20|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|3
1621906750000|2021-05-25 01:39:10|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|8
1621938930000|2021-05-25 10:35:30|6808|6805.2|6808|6805.2|6808.5|6805.7|6808|6805.2|6
1621906760000|2021-05-25 01:39:20|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|3
1621938940000|2021-05-25 10:35:40|6808.5|6805.7|6809|6806.2|6809|6806.2|6808.5|6805.7|3
1621906770000|2021-05-25 01:39:30|6861|6858.2|6859|6856.2|6861|6858.2|6859|6856.2|3
1621938960000|2021-05-25 10:36:00|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808|6805.2|17
1621906780000|2021-05-25 01:39:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1621938970000|2021-05-25 10:36:10|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.4|6804.6|6
1621906790000|2021-05-25 01:39:50|6860|6857.2|6860|6857.2|6861|6858.2|6860|6857.2|3
1621938990000|2021-05-25 10:36:30|6807.6|6804.8|6808|6805.2|6808.5|6805.7|6807.6|6804.8|2
1621906800000|2021-05-25 01:40:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|0
1621939000000|2021-05-25 10:36:40|6808.5|6805.7|6808|6805.2|6808.5|6805.7|6808|6805.2|1
1621906810000|2021-05-25 01:40:10|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|0
1621939010000|2021-05-25 10:36:50|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|0
1621906820000|2021-05-25 01:40:20|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6859.5|6856.7|0
1621939020000|2021-05-25 10:37:00|6807|6804.2|6809.5|6806.7|6809.5|6806.7|6806.5|6803.7|17
1621906830000|2021-05-25 01:40:30|6860.5|6857.7|6861|6858.2|6861.1|6858.3|6860.5|6857.7|0
1621939030000|2021-05-25 10:37:10|6810.5|6807.7|6811|6808.2|6811|6808.2|6810|6807.2|11
1621906840000|2021-05-25 01:40:40|6861.5|6858.7|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|0
1621939040000|2021-05-25 10:37:20|6811.5|6808.7|6810|6807.2|6811.9|6809.1|6810|6807.2|3
1621906850000|2021-05-25 01:40:50|6860.6|6857.8|6861|6858.2|6861.1|6858.3|6860.6|6857.8|0
1621939050000|2021-05-25 10:37:30|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|1
1621906860000|2021-05-25 01:41:00|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861|6858.2|0
1621939060000|2021-05-25 10:37:40|||||||||3
1621906870000|2021-05-25 01:41:10|6861.6|6858.8|6862|6859.2|6862.1|6859.3|6861.6|6858.8|0
1621939070000|2021-05-25 10:37:50|6811.9|6809.1|6812.5|6809.7|6813|6810.2|6811.9|6809.1|4
1621906880000|2021-05-25 01:41:20|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861|6858.2|1
1621939080000|2021-05-25 10:38:00|6813|6810.2|6812.5|6809.7|6813|6810.2|6812.5|6809.7|11
1621906890000|2021-05-25 01:41:30|6861|6858.2|6860|6857.2|6861|6858.2|6860|6857.2|5
1621939090000|2021-05-25 10:38:10|6812.6|6809.8|6813|6810.2|6813.5|6810.7|6812.6|6809.8|3
1621906900000|2021-05-25 01:41:40|6860.1|6857.3|6859|6856.2|6860.1|6857.3|6859|6856.2|2
1621939100000|2021-05-25 10:38:20|6813.5|6810.7|6813.6|6810.8|6813.6|6810.8|6813.5|6810.7|26
1621906910000|2021-05-25 01:41:50|6859.1|6856.3|6860|6857.2|6860|6857.2|6859.1|6856.3|1
1621939110000|2021-05-25 10:38:30|6814|6811.2|6813|6810.2|6814|6811.2|6813|6810.2|1
1621906920000|2021-05-25 01:42:00|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1621939120000|2021-05-25 10:38:40|6812.5|6809.7|6811.5|6808.7|6812.5|6809.7|6811.5|6808.7|2
1621906930000|2021-05-25 01:42:10|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621939130000|2021-05-25 10:38:50|6811.6|6808.8|6811.6|6808.8|6812|6809.2|6811.5|6808.7|4
1621906940000|2021-05-25 01:42:20|6859|6856.2|6859.6|6856.8|6860.5|6857.7|6859|6856.2|0
1621939140000|2021-05-25 10:39:00|6812|6809.2|6813|6810.2|6813|6810.2|6812|6809.2|0
1621906950000|2021-05-25 01:42:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621939150000|2021-05-25 10:39:10|6812.5|6809.7|6813|6810.2|6813|6810.2|6812.5|6809.7|1
1621906960000|2021-05-25 01:42:40|6860.6|6857.8|6860.1|6857.3|6861.1|6858.3|6860.1|6857.3|0
1621939160000|2021-05-25 10:39:20|6813.1|6810.3|6813.6|6810.8|6813.6|6810.8|6813.1|6810.3|2
1621906980000|2021-05-25 01:43:00|6861.1|6858.3|6861|6858.2|6861.5|6858.7|6861|6858.2|0
1621939170000|2021-05-25 10:39:30|6814|6811.2|6813.5|6810.7|6814|6811.2|6813.5|6810.7|6
1621906990000|2021-05-25 01:43:10|6860.5|6857.7|6861|6858.2|6861.1|6858.3|6860.5|6857.7|0
1621939180000|2021-05-25 10:39:40|6813.6|6810.8|6814|6811.2|6814.5|6811.7|6813.6|6810.8|1
1621907000000|2021-05-25 01:43:20|6860.6|6857.8|6861|6858.2|6861.1|6858.3|6860.6|6857.8|0
1621939190000|2021-05-25 10:39:50|||||||||1
1621907010000|2021-05-25 01:43:30|6861.1|6858.3|6861|6858.2|6861.1|6858.3|6861|6858.2|0
1621939200000|2021-05-25 10:40:00|6814.5|6811.7|6815|6812.2|6815|6812.2|6814.5|6811.7|9
1621907020000|2021-05-25 01:43:40|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621939210000|2021-05-25 10:40:10|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|8
1621907040000|2021-05-25 01:44:00|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|0
1621939220000|2021-05-25 10:40:20|||||||||2
1621907050000|2021-05-25 01:44:10|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.1|6857.3|10
1621939240000|2021-05-25 10:40:40|6814.5|6811.7|6815|6812.2|6815|6812.2|6814.5|6811.7|1
1621907060000|2021-05-25 01:44:20|6860|6857.2|6860|6857.2|6860.1|6857.3|6860|6857.2|0
1621939250000|2021-05-25 10:40:50|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|0
1621907080000|2021-05-25 01:44:40|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6858|6855.2|10
1621939260000|2021-05-25 10:41:00|6813.5|6810.7|6814|6811.2|6814|6811.2|6812.5|6809.7|3
1621907090000|2021-05-25 01:44:50|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|1
1621939270000|2021-05-25 10:41:10|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|1
1621907100000|2021-05-25 01:45:00|6860|6857.2|6859.5|6856.7|6860|6857.2|6858.5|6855.7|21
1621939280000|2021-05-25 10:41:20|6815|6812.2|6815|6812.2|6815.5|6812.7|6815|6812.2|1
1621907130000|2021-05-25 01:45:30|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|0
1621939290000|2021-05-25 10:41:30|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|2
1621907150000|2021-05-25 01:45:50|6858.1|6855.3|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1621939300000|2021-05-25 10:41:40|6815|6812.2|6815.5|6812.7|6815.5|6812.7|6815|6812.2|5
1621907160000|2021-05-25 01:46:00|6857.9|6855.1|6858.5|6855.7|6858.5|6855.7|6856.1|6853.3|9
1621939310000|2021-05-25 10:41:50|||||||||1
1621907170000|2021-05-25 01:46:10|6858|6855.2|6857.5|6854.7|6858.5|6855.7|6857.5|6854.7|1
1621939320000|2021-05-25 10:42:00|6816.6|6813.8|6818.6|6815.8|6819.5|6816.7|6816.6|6813.8|229
1621907180000|2021-05-25 01:46:20|6858|6855.2|6857.1|6854.3|6858|6855.2|6856.5|6853.7|2
1621939330000|2021-05-25 10:42:10|6818.5|6815.7|6819|6816.2|6819|6816.2|6818.5|6815.7|10
1621907190000|2021-05-25 01:46:30|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|0
1621939340000|2021-05-25 10:42:20|6818.5|6815.7|6818|6815.2|6819|6816.2|6818|6815.2|19
1621907200000|2021-05-25 01:46:40|6857.6|6854.8|6857.5|6854.7|6858.1|6855.3|6857.5|6854.7|0
1621939350000|2021-05-25 10:42:30|6818.5|6815.7|6819.5|6816.7|6820|6817.2|6818.5|6815.7|1
1621907220000|2021-05-25 01:47:00|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|1
1621939360000|2021-05-25 10:42:40|6820|6817.2|6820|6817.2|6820|6817.2|6819.5|6816.7|3
1621907230000|2021-05-25 01:47:10|6859|6856.2|6859|6856.2|6859.5|6856.7|6859|6856.2|5
1621939370000|2021-05-25 10:42:50|6820.5|6817.7|6819.5|6816.7|6820.5|6817.7|6818.5|6815.7|16
1621907240000|2021-05-25 01:47:20|6859.1|6856.3|6859|6856.2|6860|6857.2|6859|6856.2|0
1621939380000|2021-05-25 10:43:00|6819.6|6816.8|6821.6|6818.8|6821.6|6818.8|6819.5|6816.7|38
1621907250000|2021-05-25 01:47:30|6859.5|6856.7|6860.5|6857.7|6860.5|6857.7|6859.5|6856.7|0
1621939390000|2021-05-25 10:43:10|6821.5|6818.7|6820.5|6817.7|6821.6|6818.8|6820.5|6817.7|37
1621907260000|2021-05-25 01:47:40|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1621939400000|2021-05-25 10:43:20|6819.5|6816.7|6819.6|6816.8|6820|6817.2|6819.5|6816.7|27
1621907270000|2021-05-25 01:47:50|6860.5|6857.7|6861|6858.2|6861.5|6858.7|6860.5|6857.7|7
1621939410000|2021-05-25 10:43:30|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|0
1621907280000|2021-05-25 01:48:00|6860.5|6857.7|6859.5|6856.7|6860.5|6857.7|6859.5|6856.7|9
1621939420000|2021-05-25 10:43:40|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|5
1621907290000|2021-05-25 01:48:10|6860|6857.2|6858.1|6855.3|6860|6857.2|6858|6855.2|9
1621939430000|2021-05-25 10:43:50|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|0
1621907300000|2021-05-25 01:48:20|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|4
1621939440000|2021-05-25 10:44:00|6819|6816.2|6817.5|6814.7|6819|6816.2|6817.5|6814.7|12
1621907310000|2021-05-25 01:48:30|6858|6855.2|6859.5|6856.7|6859.5|6856.7|6858|6855.2|0
1621939450000|2021-05-25 10:44:10|6818|6815.2|6818|6815.2|6818.5|6815.7|6818|6815.2|9
1621907320000|2021-05-25 01:48:40|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|3
1621939460000|2021-05-25 10:44:20|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|1
1621907340000|2021-05-25 01:49:00|6860.5|6857.7|6860|6857.2|6861|6858.2|6860|6857.2|0
1621939470000|2021-05-25 10:44:30|6819|6816.2|6819.5|6816.7|6820|6817.2|6819|6816.2|54
1621907350000|2021-05-25 01:49:10|6860.1|6857.3|6861|6858.2|6861|6858.2|6860|6857.2|0
1621939480000|2021-05-25 10:44:40|6820|6817.2|6819.5|6816.7|6820|6817.2|6819.5|6816.7|51
1621907360000|2021-05-25 01:49:20|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|0
1621939490000|2021-05-25 10:44:50|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|5
1621907370000|2021-05-25 01:49:30|6860.5|6857.7|6861.5|6858.7|6861.5|6858.7|6860.5|6857.7|0
1621939500000|2021-05-25 10:45:00|6818.5|6815.7|6817.5|6814.7|6818.5|6815.7|6817.5|6814.7|55
1621907380000|2021-05-25 01:49:40|6861|6858.2|6862|6859.2|6862|6859.2|6861|6858.2|5
1621939510000|2021-05-25 10:45:10|6816.5|6813.7|6818.6|6815.8|6819|6816.2|6816.5|6813.7|22
1621907390000|2021-05-25 01:49:50|6862.5|6859.7|6861.5|6858.7|6862.5|6859.7|6861.5|6858.7|2
1621939520000|2021-05-25 10:45:20|6818.5|6815.7|6819|6816.2|6819|6816.2|6818.5|6815.7|9
1621907400000|2021-05-25 01:50:00|6862|6859.2|6862.5|6859.7|6862.5|6859.7|6862|6859.2|0
1621939530000|2021-05-25 10:45:30|6819.5|6816.7|6821.5|6818.7|6822|6819.2|6819.5|6816.7|54
1621907410000|2021-05-25 01:50:10|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|4
1621939540000|2021-05-25 10:45:40|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6822|6819.2|13
1621907420000|2021-05-25 01:50:20|6864|6861.2|6863|6860.2|6864|6861.2|6863|6860.2|3
1621939550000|2021-05-25 10:45:50|6822.6|6819.8|6823|6820.2|6823|6820.2|6822.6|6819.8|0
1621907430000|2021-05-25 01:50:30|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|5
1621939560000|2021-05-25 10:46:00|6822.5|6819.7|6822|6819.2|6822.5|6819.7|6822|6819.2|3
1621907440000|2021-05-25 01:50:40|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|0
1621939570000|2021-05-25 10:46:10|6822.5|6819.7|6823|6820.2|6823|6820.2|6822|6819.2|3
1621939580000|2021-05-25 10:46:20|6822.5|6819.7|6822.5|6819.7|6823|6820.2|6822.5|6819.7|1
1621907450000|2021-05-25 01:50:50|6863.6|6860.8|6863.5|6860.7|6863.6|6860.8|6863.5|6860.7|2
1621939590000|2021-05-25 10:46:30|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|4
1621939600000|2021-05-25 10:46:40|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|2
1621907460000|2021-05-25 01:51:00|6863.6|6860.8|6863.5|6860.7|6863.6|6860.8|6863.5|6860.7|1
1621939610000|2021-05-25 10:46:50|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|2
1621907470000|2021-05-25 01:51:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|1
1621939620000|2021-05-25 10:47:00|6821|6818.2|6821|6818.2|6821|6818.2|6821|6818.2|2
1621939630000|2021-05-25 10:47:10|||||||||1
1621907480000|2021-05-25 01:51:20|6863.5|6860.7|6863|6860.2|6863.5|6860.7|6863|6860.2|1
1621939640000|2021-05-25 10:47:20|6821.5|6818.7|6823.5|6820.7|6823.5|6820.7|6821.5|6818.7|6
1621907500000|2021-05-25 01:51:40|6862.5|6859.7|6863|6860.2|6863|6860.2|6862.5|6859.7|1
1621939650000|2021-05-25 10:47:30|6826.6|6823.8|6832.6|6829.8|6834|6831.2|6826.6|6823.8|125
1621939660000|2021-05-25 10:47:40|6833.1|6830.3|6832.5|6829.7|6833.1|6830.3|6832|6829.2|14
1621907520000|2021-05-25 01:52:00|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|3
1621939670000|2021-05-25 10:47:50|6831.5|6828.7|6830.5|6827.7|6832|6829.2|6829.5|6826.7|51
1621907540000|2021-05-25 01:52:20|6864.5|6861.7|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|2
1621939680000|2021-05-25 10:48:00|6830|6827.2|6830|6827.2|6830.5|6827.7|6829|6826.2|3
1621939690000|2021-05-25 10:48:10|6830.5|6827.7|6832.5|6829.7|6833.5|6830.7|6830.5|6827.7|10
1621907550000|2021-05-25 01:52:30|6863.6|6860.8|6863.5|6860.7|6863.6|6860.8|6863.5|6860.7|0
1621939700000|2021-05-25 10:48:20|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6831|6828.2|11
1621907560000|2021-05-25 01:52:40|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1621939710000|2021-05-25 10:48:30|6832|6829.2|6832|6829.2|6832.1|6829.3|6830.5|6827.7|36
1621939720000|2021-05-25 10:48:40|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6832|6829.2|27
1621907580000|2021-05-25 01:53:00|||||||||2
1621939730000|2021-05-25 10:48:50|6833.5|6830.7|6831.5|6828.7|6833.5|6830.7|6831.5|6828.7|13
1621939740000|2021-05-25 10:49:00|6831|6828.2|6832|6829.2|6832.5|6829.7|6831|6828.2|23
1621907590000|2021-05-25 01:53:10|6863.5|6860.7|6862.5|6859.7|6863.5|6860.7|6862.5|6859.7|0
1621939750000|2021-05-25 10:49:10|6831.6|6828.8|6832|6829.2|6832.5|6829.7|6831.5|6828.7|18
1621939760000|2021-05-25 10:49:20|6831.5|6828.7|6832|6829.2|6832.5|6829.7|6831.5|6828.7|4
1621907600000|2021-05-25 01:53:20|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|1
1621939770000|2021-05-25 10:49:30|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|4
1621907610000|2021-05-25 01:53:30|6861|6858.2|6861.1|6858.3|6861.1|6858.3|6861|6858.2|1
1621939780000|2021-05-25 10:49:40|6832.6|6829.8|6833.5|6830.7|6833.5|6830.7|6832.6|6829.8|8
1621939790000|2021-05-25 10:49:50|6834|6831.2|6833|6830.2|6834|6831.2|6833|6830.2|21
1621907620000|2021-05-25 01:53:40|6861|6858.2|6861.5|6858.7|6861.5|6858.7|6861|6858.2|0
1621939800000|2021-05-25 10:50:00|6833.5|6830.7|6832.5|6829.7|6834|6831.2|6832.5|6829.7|12
1621907640000|2021-05-25 01:54:00|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621939810000|2021-05-25 10:50:10|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|3
1621939820000|2021-05-25 10:50:20|6831.5|6828.7|6833.5|6830.7|6833.5|6830.7|6831|6828.2|160
1621907650000|2021-05-25 01:54:10|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|0
1621939830000|2021-05-25 10:50:30|6833.4|6830.6|6832|6829.2|6833.4|6830.6|6832|6829.2|56
1621939840000|2021-05-25 10:50:40|6831.5|6828.7|6829|6826.2|6831.5|6828.7|6829|6826.2|34
1621907660000|2021-05-25 01:54:20|6860.5|6857.7|6859.5|6856.7|6860.5|6857.7|6859.5|6856.7|1
1621939850000|2021-05-25 10:50:50|6829.1|6826.3|6829|6826.2|6829.5|6826.7|6829|6826.2|2
1621907670000|2021-05-25 01:54:30|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621939860000|2021-05-25 10:51:00|6829.5|6826.7|6830.1|6827.3|6830.6|6827.8|6829.5|6826.7|20
1621939870000|2021-05-25 10:51:10|6830|6827.2|6829.6|6826.8|6830.5|6827.7|6829.6|6826.8|47
1621907680000|2021-05-25 01:54:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1621939880000|2021-05-25 10:51:20|6830.5|6827.7|6829|6826.2|6830.5|6827.7|6828.5|6825.7|72
1621907690000|2021-05-25 01:54:50|6859.4|6856.6|6858|6855.2|6859.4|6856.6|6857.5|6854.7|3
1621939890000|2021-05-25 10:51:30|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|2
1621939900000|2021-05-25 10:51:40|6830.5|6827.7|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|4
1621907700000|2021-05-25 01:55:00|6859|6856.2|6858.6|6855.8|6859|6856.2|6858|6855.2|1
1621939910000|2021-05-25 10:51:50|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|5
1621907710000|2021-05-25 01:55:10|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|0
1621939920000|2021-05-25 10:52:00|6827.6|6824.8|6828.5|6825.7|6828.5|6825.7|6827|6824.2|146
1621939930000|2021-05-25 10:52:10|6829|6826.2|6829|6826.2|6829.1|6826.3|6828.5|6825.7|26
1621907720000|2021-05-25 01:55:20|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1621939940000|2021-05-25 10:52:20|6829.5|6826.7|6829.6|6826.8|6829.6|6826.8|6829.5|6826.7|4
1621939960000|2021-05-25 10:52:40|6830.1|6827.3|6830.5|6827.7|6830.5|6827.7|6830.1|6827.3|0
1621907730000|2021-05-25 01:55:30|6859.5|6856.7|6858.5|6855.7|6860|6857.2|6858.5|6855.7|0
1621939970000|2021-05-25 10:52:50|6829.5|6826.7|6829|6826.2|6829.5|6826.7|6829|6826.2|4
1621907740000|2021-05-25 01:55:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621939980000|2021-05-25 10:53:00|6828.5|6825.7|6828.5|6825.7|6829|6826.2|6828.5|6825.7|1
1621939990000|2021-05-25 10:53:10|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6829|6826.2|3
1621907750000|2021-05-25 01:55:50|6858.6|6855.8|6859|6856.2|6859|6856.2|6858.6|6855.8|1
1621940000000|2021-05-25 10:53:20|6830.5|6827.7|6830.5|6827.7|6831|6828.2|6830.5|6827.7|9
1621907760000|2021-05-25 01:56:00|6859.1|6856.3|6860.5|6857.7|6860.5|6857.7|6859.1|6856.3|14
1621940020000|2021-05-25 10:53:40|6830.6|6827.8|6831|6828.2|6831.5|6828.7|6830.6|6827.8|4
1621940030000|2021-05-25 10:53:50|||||||||5
1621907770000|2021-05-25 01:56:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621940040000|2021-05-25 10:54:00|6831.5|6828.7|6831.5|6828.7|6832.5|6829.7|6831.5|6828.7|3
1621940050000|2021-05-25 10:54:10|6832|6829.2|6834|6831.2|6834.5|6831.7|6832|6828.6|112
1621907780000|2021-05-25 01:56:20|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860|6857.2|3
1621940060000|2021-05-25 10:54:20|6833.5|6830.7|6836|6833.2|6836|6833.2|6833.5|6830.7|8
1621907790000|2021-05-25 01:56:30|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|1
1621940070000|2021-05-25 10:54:30|6835.5|6832.7|6837.5|6834.7|6837.5|6834.7|6835.5|6832.7|32
1621940080000|2021-05-25 10:54:40|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|4
1621907810000|2021-05-25 01:56:50|6860.5|6857.7|6861|6858.2|6861|6858.2|6860|6857.2|2
1621940090000|2021-05-25 10:54:50|6837|6834.2|6838.5|6835.7|6838.5|6835.7|6837|6834.2|5
1621940100000|2021-05-25 10:55:00|6839.5|6836.7|6838.5|6835.7|6839.5|6836.7|6837.5|6834.7|179
1621907820000|2021-05-25 01:57:00|6860.5|6857.7|6859|6856.2|6860.5|6857.7|6858.5|6855.7|1
1621940110000|2021-05-25 10:55:10|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6836|6833.2|21
1621907830000|2021-05-25 01:57:10|6858.5|6855.7|6857|6854.2|6858.5|6855.7|6857|6854.2|0
1621940120000|2021-05-25 10:55:20|6836.5|6833.7|6840|6837.2|6840|6837.2|6836.5|6833.7|80
1621940130000|2021-05-25 10:55:30|6840.5|6837.7|6838.5|6835.7|6840.5|6837.7|6838.5|6835.7|1
1621907840000|2021-05-25 01:57:20|||||||||2
1621940140000|2021-05-25 10:55:40|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|0
1621940150000|2021-05-25 10:55:50|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|34
1621907850000|2021-05-25 01:57:30|||||||||1
1621940160000|2021-05-25 10:56:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|16
1621907860000|2021-05-25 01:57:40|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855|6852.2|2
1621940170000|2021-05-25 10:56:10|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1621940180000|2021-05-25 10:56:20|6841|6838.2|6840.5|6837.7|6841|6838.2|6840.5|6837.7|6
1621907870000|2021-05-25 01:57:50|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|0
1621940190000|2021-05-25 10:56:30|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|3
1621907890000|2021-05-25 01:58:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621940200000|2021-05-25 10:56:40|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621940210000|2021-05-25 10:56:50|6840.5|6837.7|6841|6838.2|6841.5|6838.7|6840.5|6837.7|12
1621907910000|2021-05-25 01:58:30|6856.4|6853.6|6856|6853.2|6856.5|6853.7|6856|6853.2|2
1621940220000|2021-05-25 10:57:00|6840.5|6837.7|6841.5|6838.7|6841.5|6838.7|6840.5|6837.7|10
1621940240000|2021-05-25 10:57:20|6840.5|6837.7|6839.5|6836.7|6840.5|6837.7|6839.5|6836.7|3
1621907930000|2021-05-25 01:58:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|2
1621940250000|2021-05-25 10:57:30|6839|6836.2|6837.1|6834.3|6839|6836.2|6837|6834.2|5
1621907940000|2021-05-25 01:59:00|6857.1|6854.3|6858|6855.2|6858|6855.2|6857.1|6854.3|0
1621940260000|2021-05-25 10:57:40|6838|6835.2|6839|6836.2|6839|6836.2|6837.5|6834.7|20
1621940270000|2021-05-25 10:57:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839|6836.2|111
1621907950000|2021-05-25 01:59:10|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1621940280000|2021-05-25 10:58:00|6838.5|6835.7|6837.5|6834.7|6838.5|6835.7|6837.5|6834.7|0
1621907970000|2021-05-25 01:59:30|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1621940290000|2021-05-25 10:58:10|||||||||1
1621940300000|2021-05-25 10:58:20|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|17
1621907980000|2021-05-25 01:59:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621940310000|2021-05-25 10:58:30|6837.5|6834.7|6839.5|6836.7|6839.5|6836.7|6837.5|6834.7|9
1621907990000|2021-05-25 01:59:50|6857.5|6854.7|6857.5|6854.7|6858|6855.2|6857.5|6854.7|0
1621940320000|2021-05-25 10:58:40|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|5
1621940330000|2021-05-25 10:58:50|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|2
1621908000000|2021-05-25 02:00:00|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|2
1621940340000|2021-05-25 10:59:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838|6835.2|59
1621940350000|2021-05-25 10:59:10|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|42
1621908010000|2021-05-25 02:00:10|6858|6855.2|6857.5|6854.7|6858|6855.2|6857.5|6854.7|0
1621940360000|2021-05-25 10:59:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839|6836.2|11
1621908020000|2021-05-25 02:00:20|6857.6|6854.8|6858|6855.2|6858|6855.2|6857.6|6854.8|4
1621940370000|2021-05-25 10:59:30|6839|6836.2|6837|6834.2|6839|6836.2|6837|6834.2|4
1621940380000|2021-05-25 10:59:40|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6835|6832.2|15
1621908030000|2021-05-25 02:00:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621940390000|2021-05-25 10:59:50|6836|6833.2|6835|6832.2|6836.5|6833.7|6835|6832.2|9
1621908040000|2021-05-25 02:00:40|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|0
1621940400000|2021-05-25 11:00:00|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6834|6831.2|6
1621940410000|2021-05-25 11:00:10|6834.5|6831.7|6835|6832.2|6835|6832.2|6834.5|6831.7|3
1621908050000|2021-05-25 02:00:50|||||||||1
1621940420000|2021-05-25 11:00:20|||||||||2
1621908060000|2021-05-25 02:01:00|||||||||17
1621940430000|2021-05-25 11:00:30|6834.5|6831.7|6836.5|6833.7|6836.5|6833.7|6834.5|6831.7|3
1621940440000|2021-05-25 11:00:40|6837.5|6834.7|6838|6835.2|6838|6835.2|6837|6834.2|5
1621908070000|2021-05-25 02:01:10|6859|6856.2|6858.5|6855.7|6859|6856.2|6858|6855.2|6
1621940450000|2021-05-25 11:00:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|2
1621908080000|2021-05-25 02:01:20|6858|6855.2|6858.1|6855.3|6858.5|6855.7|6858|6855.2|2
1621940460000|2021-05-25 11:01:00|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|9
1621940470000|2021-05-25 11:01:10|6836|6833.2|6834.5|6831.7|6836|6833.2|6834|6831.2|3
1621908090000|2021-05-25 02:01:30|6858.5|6855.7|6858.1|6855.3|6859|6856.2|6858|6855.2|6
1621940480000|2021-05-25 11:01:20|6833.5|6830.7|6832.5|6829.7|6833.5|6830.7|6832|6829.2|20
1621908100000|2021-05-25 02:01:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621940490000|2021-05-25 11:01:30|6833|6830.2|6831.5|6828.7|6833|6830.2|6831.5|6828.7|9
1621940500000|2021-05-25 11:01:40|6831.6|6828.8|6827.5|6824.7|6831.6|6828.8|6827.5|6824.7|93
1621908110000|2021-05-25 02:01:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|1
1621940510000|2021-05-25 11:01:50|6828|6825.2|6829|6826.2|6829|6826.2|6828|6825.2|3
1621908120000|2021-05-25 02:02:00|6859|6856.2|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621940520000|2021-05-25 11:02:00|6828.5|6825.7|6827.5|6824.7|6828.5|6825.7|6827.5|6824.7|21
1621940530000|2021-05-25 11:02:10|6827|6824.2|6825.5|6822.7|6827|6824.2|6825.5|6822.7|2
1621908130000|2021-05-25 02:02:10|6859.5|6856.7|6860.5|6857.7|6860.5|6857.7|6859.5|6856.7|53
1621940540000|2021-05-25 11:02:20|6826.5|6823.7|6826|6823.2|6826.5|6823.7|6825.5|6822.7|8
1621908140000|2021-05-25 02:02:20|6860|6857.2|6859.5|6856.7|6860|6857.2|6859.5|6856.7|2
1621940550000|2021-05-25 11:02:30|6825.5|6822.7|6824|6821.2|6825.5|6822.7|6822.6|6819.8|152
1621940560000|2021-05-25 11:02:40|6824.5|6821.7|6824.5|6821.7|6825|6822.2|6823.5|6820.7|2
1621908150000|2021-05-25 02:02:30|6859|6856.2|6859|6856.2|6860|6857.2|6859|6856.2|0
1621940570000|2021-05-25 11:02:50|6825|6822.2|6825|6822.2|6825|6822.2|6824.5|6821.7|112
1621908160000|2021-05-25 02:02:40|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|0
1621940580000|2021-05-25 11:03:00|6825.5|6822.7|6826.5|6823.7|6827|6824.2|6825.5|6822.7|13
1621940590000|2021-05-25 11:03:10|6826|6823.2|6826.5|6823.7|6826.5|6823.7|6826|6823.2|5
1621908170000|2021-05-25 02:02:50|6860.1|6857.3|6861|6858.2|6861|6858.2|6860.1|6857.3|42
1621940600000|2021-05-25 11:03:20|6827|6824.2|6827|6824.2|6827|6824.2|6827|6824.2|3
1621908180000|2021-05-25 02:03:00|6860.5|6857.7|6861.5|6858.7|6861.5|6858.7|6860.5|6857.7|1
1621940610000|2021-05-25 11:03:30|6827.5|6824.7|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|40
1621940620000|2021-05-25 11:03:40|6828|6825.2|6829|6826.2|6829.5|6826.7|6828|6825.2|8
1621908190000|2021-05-25 02:03:10|6861.6|6858.8|6862.1|6859.3|6862.1|6859.3|6861.6|6858.8|0
1621940630000|2021-05-25 11:03:50|6831|6828.2|6831.5|6828.7|6832|6829.2|6830.5|6827.7|9
1621908200000|2021-05-25 02:03:20|6862|6859.2|6862.1|6859.3|6862.1|6859.3|6861.5|6858.7|0
1621940640000|2021-05-25 11:04:00|6830.6|6827.8|6831.5|6828.7|6831.5|6828.7|6830.6|6827.8|0
1621940650000|2021-05-25 11:04:10|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|0
1621908210000|2021-05-25 02:03:30|6862|6859.2|6862.1|6859.3|6862.1|6859.3|6862|6859.2|0
1621940660000|2021-05-25 11:04:20|6832.6|6829.8|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|5
1621940670000|2021-05-25 11:04:30|6833|6830.2|6835|6832.2|6835.5|6832.7|6833|6830.2|6
1621908220000|2021-05-25 02:03:40|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|2
1621940680000|2021-05-25 11:04:40|6835.5|6832.7|6837|6834.2|6837|6834.2|6835.5|6832.7|3
1621908230000|2021-05-25 02:03:50|6861.5|6858.7|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|0
1621940690000|2021-05-25 11:04:50|6835.6|6832.8|6842.5|6839.7|6842.5|6839.7|6835.5|6832.7|151
1621940700000|2021-05-25 11:05:00|6842|6839.2|6840|6837.2|6842|6839.2|6839.5|6836.7|27
1621908240000|2021-05-25 02:04:00|6860|6857.2|6860.6|6857.8|6860.6|6857.8|6860|6857.2|2
1621940710000|2021-05-25 11:05:10|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|6
1621908250000|2021-05-25 02:04:10|6861|6858.2|6862|6859.2|6862|6859.2|6861|6858.2|1
1621940720000|2021-05-25 11:05:20|6839.5|6836.7|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|6
1621940730000|2021-05-25 11:05:30|6838|6835.2|6838|6835.2|6838.5|6835.7|6837.5|6834.7|6
1621908260000|2021-05-25 02:04:20|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|4
1621940740000|2021-05-25 11:05:40|6837.5|6834.7|6837|6834.2|6838|6835.2|6837|6834.2|4
1621908270000|2021-05-25 02:04:30|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|3
1621940750000|2021-05-25 11:05:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|7
1621940760000|2021-05-25 11:06:00|6837|6834.2|6836.5|6833.7|6837|6834.2|6836|6833.2|10
1621908280000|2021-05-25 02:04:40|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|2
1621940770000|2021-05-25 11:06:10|6835.5|6832.7|6835|6832.2|6836.5|6833.7|6835|6832.2|14
1621908290000|2021-05-25 02:04:50|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621940780000|2021-05-25 11:06:20|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|13
1621940790000|2021-05-25 11:06:30|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6836|6833.2|8
1621908310000|2021-05-25 02:05:10|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|0
1621940800000|2021-05-25 11:06:40|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621908320000|2021-05-25 02:05:20|6860.6|6857.8|6861|6858.2|6861|6858.2|6860.6|6857.8|0
1621940810000|2021-05-25 11:06:50|6837|6834.2|6837.5|6834.7|6838|6835.2|6837|6834.2|3
1621940820000|2021-05-25 11:07:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838|6835.2|0
1621908330000|2021-05-25 02:05:30|6861.5|6858.7|6861.1|6858.3|6862|6859.2|6861|6858.2|0
1621940830000|2021-05-25 11:07:10|6839|6836.2|6842|6839.2|6842|6839.2|6839|6836.2|5
1621908340000|2021-05-25 02:05:40|6861|6858.2|6859.5|6856.7|6861|6858.2|6859.5|6856.7|0
1621940840000|2021-05-25 11:07:20|6841.5|6838.7|6848.1|6845.3|6848.5|6845.7|6841.5|6838.6|151
1621940850000|2021-05-25 11:07:30|6848.5|6845.7|6846.5|6843.7|6848.5|6845.7|6846.5|6843.7|7
1621908360000|2021-05-25 02:06:00|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|0
1621940860000|2021-05-25 11:07:40|6847|6844.2|6846.5|6843.7|6847|6844.2|6846.5|6843.7|0
1621908370000|2021-05-25 02:06:10|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|2
1621940870000|2021-05-25 11:07:50|6845.5|6842.7|6846.5|6843.7|6846.5|6843.7|6844.5|6841.7|6
1621940880000|2021-05-25 11:08:00|6846|6843.2|6845|6842.2|6846.5|6843.7|6845|6842.2|2
1621908400000|2021-05-25 02:06:40|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|1
1621940890000|2021-05-25 11:08:10|6844.5|6841.7|6846|6843.2|6846|6843.2|6844.5|6841.7|1
1621940900000|2021-05-25 11:08:20|6845.5|6842.7|6846|6843.2|6846.5|6843.7|6845|6842.2|6
1621908410000|2021-05-25 02:06:50|||||||||1
1621940910000|2021-05-25 11:08:30|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|3
1621908420000|2021-05-25 02:07:00|6858.4|6855.6|6857|6854.2|6858.4|6855.6|6857|6854.2|3
1621940920000|2021-05-25 11:08:40|6846.5|6843.7|6845|6842.2|6846.5|6843.7|6845|6842.2|4
1621940930000|2021-05-25 11:08:50|6845.5|6842.7|6846.5|6843.7|6846.5|6843.7|6845.5|6842.7|1
1621908450000|2021-05-25 02:07:30|||||||||2
1621940940000|2021-05-25 11:09:00|6846.1|6843.3|6844|6841.2|6846.1|6843.3|6844|6841.2|4
1621908480000|2021-05-25 02:08:00|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6855|6852.2|2
1621940950000|2021-05-25 11:09:10|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|5
1621940960000|2021-05-25 11:09:20|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|2
1621908490000|2021-05-25 02:08:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621940970000|2021-05-25 11:09:30|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|1
1621908510000|2021-05-25 02:08:30|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|2
1621940980000|2021-05-25 11:09:40|6843.5|6840.7|6844|6841.2|6844.5|6841.7|6843.1|6840.3|32
1621940990000|2021-05-25 11:09:50|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|3
1621908540000|2021-05-25 02:09:00|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|1
1621941000000|2021-05-25 11:10:00|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1621908560000|2021-05-25 02:09:20|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1621941010000|2021-05-25 11:10:10|6846.5|6843.7|6847|6844.2|6847.5|6844.7|6846|6843.2|2
1621941020000|2021-05-25 11:10:20|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.1|6843.3|2
1621908580000|2021-05-25 02:09:40|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|1
1621941030000|2021-05-25 11:10:30|6846|6843.2|6844.5|6841.7|6846|6843.2|6844.5|6841.7|1
1621908600000|2021-05-25 02:10:00|6856.5|6853.7|6857|6854.2|6858|6855.2|6856.5|6853.7|3
1621941040000|2021-05-25 11:10:40|||||||||2
1621941050000|2021-05-25 11:10:50|||||||||2
1621908610000|2021-05-25 02:10:10|6857.1|6854.3|6857|6854.2|6858|6855.2|6857|6854.2|0
1621941060000|2021-05-25 11:11:00|6843.5|6840.7|6844.5|6841.7|6844.5|6841.7|6843.5|6840.7|0
1621941070000|2021-05-25 11:11:10|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|3
1621908620000|2021-05-25 02:10:20|||||||||1
1621941080000|2021-05-25 11:11:20|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|2
1621908640000|2021-05-25 02:10:40|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|1
1621941100000|2021-05-25 11:11:40|6842.5|6839.7|6841|6838.2|6842.5|6839.7|6840.5|6837.7|4
1621941110000|2021-05-25 11:11:50|6840.5|6837.7|6840|6837.2|6841|6838.2|6840|6837.2|1
1621908650000|2021-05-25 02:10:50|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|1
1621941120000|2021-05-25 11:12:00|6840.5|6837.7|6842.4|6839.6|6842.5|6839.7|6840.5|6837.7|8
1621941130000|2021-05-25 11:12:10|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|2
1621908660000|2021-05-25 02:11:00|6858.1|6855.3|6859.5|6856.7|6859.5|6856.7|6858.1|6855.3|1
1621941140000|2021-05-25 11:12:20|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|1
1621908670000|2021-05-25 02:11:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621941150000|2021-05-25 11:12:30|6839|6836.2|6839|6836.2|6839.5|6836.7|6839|6836.2|17
1621941160000|2021-05-25 11:12:40|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|2
1621908680000|2021-05-25 02:11:20|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|0
1621941170000|2021-05-25 11:12:50|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6838|6835.2|12
1621908690000|2021-05-25 02:11:30|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|0
1621941180000|2021-05-25 11:13:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|1
1621908700000|2021-05-25 02:11:40|6861|6858.2|6860.9|6858.1|6861|6858.2|6860.9|6858.1|0
1621941190000|2021-05-25 11:13:10|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|4
1621908720000|2021-05-25 02:12:00|6860|6857.2|6860|6857.2|6860|6857.2|6859.5|6856.7|1
1621941200000|2021-05-25 11:13:20|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|81
1621941210000|2021-05-25 11:13:30|6840.5|6837.7|6839|6836.2|6840.5|6837.7|6839|6836.2|0
1621908730000|2021-05-25 02:12:10|6860.5|6857.7|6859|6856.2|6860.5|6857.7|6859|6856.2|0
1621941220000|2021-05-25 11:13:40|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6838.5|6835.7|17
1621908740000|2021-05-25 02:12:20|6858.4|6855.6|6857|6854.2|6858.4|6855.6|6856.5|6853.7|375
1621941230000|2021-05-25 11:13:50|6838.5|6835.7|6836.5|6833.7|6838.5|6835.7|6836.5|6833.7|10
1621941240000|2021-05-25 11:14:00|6837|6834.2|6834|6831.2|6837|6834.2|6833.5|6830.7|22
1621908750000|2021-05-25 02:12:30|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621941250000|2021-05-25 11:14:10|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6834|6831.2|7
1621908760000|2021-05-25 02:12:40|||||||||1
1621941260000|2021-05-25 11:14:20|6834.5|6831.7|6835|6832.2|6835|6832.2|6834.5|6831.7|8
1621908780000|2021-05-25 02:13:00|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1621941270000|2021-05-25 11:14:30|6835.5|6832.7|6835|6832.2|6835.5|6832.7|6835|6832.2|0
1621941280000|2021-05-25 11:14:40|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|1
1621908820000|2021-05-25 02:13:40|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|0
1621941290000|2021-05-25 11:14:50|6836.5|6833.7|6837|6834.2|6837|6834.2|6836.5|6833.7|1
1621908830000|2021-05-25 02:13:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1621941300000|2021-05-25 11:15:00|6836|6833.2|6835|6832.2|6836|6833.2|6834.5|6831.7|2
1621941310000|2021-05-25 11:15:10|6835.5|6832.7|6836.5|6833.7|6836.5|6833.7|6835.5|6832.7|4
1621908840000|2021-05-25 02:14:00|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1621941320000|2021-05-25 11:15:20|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|2
1621908850000|2021-05-25 02:14:10|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|2
1621941340000|2021-05-25 11:15:40|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|1
1621908860000|2021-05-25 02:14:20|||||||||5
1621941350000|2021-05-25 11:15:50|6834.5|6831.7|6833.5|6830.7|6834.5|6831.7|6833.5|6830.7|5
1621941360000|2021-05-25 11:16:00|||||||||1
1621908890000|2021-05-25 02:14:50|6856.4|6853.6|6856|6853.2|6856.5|6853.7|6856|6853.2|3
1621941370000|2021-05-25 11:16:10|6834|6831.2|6831.5|6828.7|6834|6831.2|6831|6828.2|23
1621908900000|2021-05-25 02:15:00|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|18
1621941380000|2021-05-25 11:16:20|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|4
1621941390000|2021-05-25 11:16:30|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|1
1621908930000|2021-05-25 02:15:30|6856|6853.2|6856.9|6854.1|6857|6854.2|6855.5|6852.7|61
1621941400000|2021-05-25 11:16:40|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|2
1621908940000|2021-05-25 02:15:40|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|0
1621941410000|2021-05-25 11:16:50|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|10
1621941420000|2021-05-25 11:17:00|6835|6832.2|6835|6832.2|6836.5|6833.7|6834.5|6831.7|218
1621908950000|2021-05-25 02:15:50|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|25
1621941430000|2021-05-25 11:17:10|6834.5|6831.7|6833.5|6830.7|6834.5|6831.7|6833.5|6830.7|1
1621908960000|2021-05-25 02:16:00|6857.5|6854.7|6857|6854.2|6857.9|6855.1|6857|6854.2|1
1621941440000|2021-05-25 11:17:20|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|1
1621908970000|2021-05-25 02:16:10|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|2
1621941450000|2021-05-25 11:17:30|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|0
1621941460000|2021-05-25 11:17:40|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|2
1621909000000|2021-05-25 02:16:40|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|1
1621941470000|2021-05-25 11:17:50|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|5
1621909010000|2021-05-25 02:16:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|1
1621941480000|2021-05-25 11:18:00|6830.6|6827.8|6828|6825.2|6830.6|6827.8|6828|6825.2|75
1621909020000|2021-05-25 02:17:00|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|4
1621941490000|2021-05-25 11:18:10|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|15
1621941500000|2021-05-25 11:18:20|6827|6824.2|6826|6823.2|6827|6824.2|6825|6822.2|165
1621909030000|2021-05-25 02:17:10|||||||||2
1621941510000|2021-05-25 11:18:30|6826.5|6823.7|6825.5|6822.7|6826.5|6823.7|6825.5|6822.7|15
1621909040000|2021-05-25 02:17:20|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|1
1621941520000|2021-05-25 11:18:40|6825|6822.2|6824.5|6821.7|6825|6822.2|6824.5|6821.7|4
1621909060000|2021-05-25 02:17:40|||||||||1
1621941530000|2021-05-25 11:18:50|6824|6821.2|6823.5|6820.7|6824|6821.2|6823.5|6820.7|5
1621941540000|2021-05-25 11:19:00|6822.5|6819.7|6824|6821.2|6824|6821.2|6822.5|6819.7|3
1621909070000|2021-05-25 02:17:50|||||||||21
1621941550000|2021-05-25 11:19:10|6824.4|6821.6|6824.5|6821.7|6824.5|6821.7|6824.4|6821.6|38
1621909080000|2021-05-25 02:18:00|||||||||3
1621941560000|2021-05-25 11:19:20|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825|6822.2|1
1621909090000|2021-05-25 02:18:10|6856.4|6853.6|6856|6853.2|6856.5|6853.7|6856|6853.2|2
1621941570000|2021-05-25 11:19:30|6825|6822.2|6825.5|6822.7|6825.5|6822.7|6825|6822.2|1
1621941580000|2021-05-25 11:19:40|||||||||11
1621909100000|2021-05-25 02:18:20|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|5
1621941590000|2021-05-25 11:19:50|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|1
1621909110000|2021-05-25 02:18:30|6856.5|6853.7|6856.6|6853.8|6856.6|6853.8|6856.5|6853.7|1
1621941600000|2021-05-25 11:20:00|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6825|6822.2|1
1621941610000|2021-05-25 11:20:10|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|1
1621909120000|2021-05-25 02:18:40|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858|6855.2|2
1621941620000|2021-05-25 11:20:20|6823.4|6820.6|6822|6819.2|6823.4|6820.6|6822|6819.2|3
1621909140000|2021-05-25 02:19:00|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621941630000|2021-05-25 11:20:30|6822.5|6819.7|6821.5|6818.7|6822.5|6819.7|6821|6818.2|29
1621941640000|2021-05-25 11:20:40|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6821.5|6818.7|1
1621909150000|2021-05-25 02:19:10|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|0
1621941650000|2021-05-25 11:20:50|6821.5|6818.7|6821|6818.2|6821.5|6818.7|6821|6818.2|7
1621909160000|2021-05-25 02:19:20|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1621941660000|2021-05-25 11:21:00|6821.5|6818.7|6820.5|6817.7|6821.5|6818.7|6820.5|6817.7|1
1621941670000|2021-05-25 11:21:10|6819.5|6816.7|6821.5|6818.7|6821.5|6818.7|6819.5|6816.7|17
1621909170000|2021-05-25 02:19:30|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621941680000|2021-05-25 11:21:20|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|2
1621909180000|2021-05-25 02:19:40|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1621941690000|2021-05-25 11:21:30|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|54
1621941700000|2021-05-25 11:21:40|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|3
1621909190000|2021-05-25 02:19:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|1
1621941710000|2021-05-25 11:21:50|||||||||4
1621909200000|2021-05-25 02:20:00|6859|6856.2|6858.5|6855.7|6859|6856.2|6858.5|6855.7|1
1621941720000|2021-05-25 11:22:00|6823.5|6820.7|6824|6821.2|6824|6821.2|6823.5|6820.7|5
1621941730000|2021-05-25 11:22:10|6823.5|6820.7|6822.5|6819.7|6823.5|6820.7|6822.5|6819.7|3
1621909210000|2021-05-25 02:20:10|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|1
1621941740000|2021-05-25 11:22:20|||||||||3
1621909220000|2021-05-25 02:20:20|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|1
1621941750000|2021-05-25 11:22:30|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|1
1621941760000|2021-05-25 11:22:40|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|1
1621909230000|2021-05-25 02:20:30|6859|6856.2|6857.5|6854.7|6859|6856.2|6857.5|6854.7|5
1621941770000|2021-05-25 11:22:50|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|2
1621909240000|2021-05-25 02:20:40|6858|6855.2|6858|6855.2|6858|6855.2|6857.5|6854.7|0
1621941780000|2021-05-25 11:23:00|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1621909250000|2021-05-25 02:20:50|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|0
1621941800000|2021-05-25 11:23:20|||||||||1
1621941810000|2021-05-25 11:23:30|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6822|6819.2|8
1621909260000|2021-05-25 02:21:00|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|2
1621941820000|2021-05-25 11:23:40|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|4
1621909270000|2021-05-25 02:21:10|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|3
1621941830000|2021-05-25 11:23:50|6822.4|6819.6|6824|6821.2|6824|6821.2|6822.4|6819.6|5
1621941840000|2021-05-25 11:24:00|6823.5|6820.7|6824|6821.2|6824|6821.2|6823.5|6820.7|1
1621909290000|2021-05-25 02:21:30|||||||||3
1621941850000|2021-05-25 11:24:10|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|2
1621909300000|2021-05-25 02:21:40|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|5
1621941860000|2021-05-25 11:24:20|6822.5|6819.7|6822.5|6819.7|6823|6820.2|6822.5|6819.7|2
1621941870000|2021-05-25 11:24:30|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|1
1621909320000|2021-05-25 02:22:00|||||||||1
1621941890000|2021-05-25 11:24:50|6822|6819.2|6822|6819.2|6822.5|6819.7|6821.5|6818.7|38
1621909350000|2021-05-25 02:22:30|||||||||21
1621941900000|2021-05-25 11:25:00|6822.5|6819.7|6822|6819.2|6822.5|6819.7|6822|6819.2|0
1621909360000|2021-05-25 02:22:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621941910000|2021-05-25 11:25:10|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|1
1621941920000|2021-05-25 11:25:20|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|3
1621909370000|2021-05-25 02:22:50|6856.1|6853.3|6859|6856.2|6859|6856.2|6856.1|6853.3|191
1621941930000|2021-05-25 11:25:30|6822.1|6818.1|6819.5|6816.7|6822.1|6818.7|6819.5|6816.7|59
1621909380000|2021-05-25 02:23:00|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|2
1621941940000|2021-05-25 11:25:40|6818.5|6815.7|6816|6813.2|6818.5|6815.7|6815.4|6812.6|247
1621941950000|2021-05-25 11:25:50|6815|6812.2|6814.5|6811.7|6815|6812.2|6813.5|6810.7|20
1621909390000|2021-05-25 02:23:10|6857.5|6854.7|6858.1|6855.3|6858.5|6855.7|6857.5|6854.7|231
1621941960000|2021-05-25 11:26:00|6814.4|6811.6|6813.5|6810.7|6814.5|6811.7|6813.4|6810.6|15
1621909410000|2021-05-25 02:23:30|6860.1|6857.3|6860.5|6857.7|6860.5|6857.7|6860|6857.2|10
1621941970000|2021-05-25 11:26:10|6814|6811.2|6815|6812.2|6815|6812.2|6814|6811.2|13
1621941980000|2021-05-25 11:26:20|6815.4|6812.6|6815|6812.2|6815.5|6812.7|6815|6812.2|10
1621909420000|2021-05-25 02:23:40|6860.1|6857.3|6859.5|6856.7|6860.1|6857.3|6859.5|6856.7|101
1621941990000|2021-05-25 11:26:30|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|1
1621909430000|2021-05-25 02:23:50|6858.5|6855.7|6858.5|6855.7|6859|6856.2|6858.5|6855.7|2
1621942000000|2021-05-25 11:26:40|6815|6812.2|6815.5|6812.7|6815.5|6812.7|6815|6812.2|7
1621942010000|2021-05-25 11:26:50|6815|6812.2|6814.5|6811.7|6815.4|6812.6|6813|6810.2|10
1621909440000|2021-05-25 02:24:00|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|3
1621942020000|2021-05-25 11:27:00|6815|6812.2|6815|6812.2|6815|6812.2|6815|6812.2|16
1621909450000|2021-05-25 02:24:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621942040000|2021-05-25 11:27:20|6813|6810.2|6815|6812.2|6815.5|6812.7|6813|6810.2|7
1621942050000|2021-05-25 11:27:30|6815.5|6812.7|6817.5|6814.7|6818|6815.2|6815.5|6812.7|52
1621909460000|2021-05-25 02:24:20|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|3
1621942060000|2021-05-25 11:27:40|6817|6814.2|6816|6813.2|6817.5|6814.7|6816|6813.2|1
1621909470000|2021-05-25 02:24:30|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858|6855.2|0
1621942070000|2021-05-25 11:27:50|6815|6812.2|6816.5|6813.7|6816.5|6813.7|6815|6812.2|2
1621909480000|2021-05-25 02:24:40|6858.6|6855.8|6862.1|6859.3|6862.1|6859.3|6858.5|6855.7|257
1621942080000|2021-05-25 11:28:00|6816|6813.2|6814.5|6811.7|6816|6813.2|6814.5|6811.7|17
1621909490000|2021-05-25 02:24:50|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|290
1621942090000|2021-05-25 11:28:10|6814|6811.2|6815|6812.2|6815|6812.2|6814|6811.2|33
1621942100000|2021-05-25 11:28:20|6814.5|6811.7|6814.5|6811.7|6816|6813.2|6814.5|6811.7|6
1621909500000|2021-05-25 02:25:00|6861.1|6858.3|6861.1|6858.3|6862.6|6859.8|6861.1|6858.3|255
1621942110000|2021-05-25 11:28:30|6815|6812.2|6813.5|6810.7|6815|6812.2|6813.5|6810.7|13
1621909510000|2021-05-25 02:25:10|6860.6|6857.8|6859.6|6856.8|6860.6|6857.8|6859.6|6856.8|3
1621942120000|2021-05-25 11:28:40|6813|6810.2|6813|6810.2|6813|6810.2|6813|6810.2|0
1621942130000|2021-05-25 11:28:50|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813|6810.2|13
1621909540000|2021-05-25 02:25:40|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621942140000|2021-05-25 11:29:00|6813|6810.2|6812.5|6809.7|6813|6810.2|6812.5|6809.7|1
1621942150000|2021-05-25 11:29:10|6812|6809.2|6811.5|6808.7|6812|6809.2|6811|6808.2|15
1621909550000|2021-05-25 02:25:50|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|5
1621942160000|2021-05-25 11:29:20|6811|6808.2|6811.5|6808.7|6812|6809.2|6811|6808.2|17
1621909560000|2021-05-25 02:26:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621942170000|2021-05-25 11:29:30|6812.5|6809.7|6812|6809.2|6812.5|6809.7|6812|6809.2|13
1621909570000|2021-05-25 02:26:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1621942180000|2021-05-25 11:29:40|6812.5|6809.7|6813.5|6810.7|6813.5|6810.7|6812.5|6809.7|1
1621909580000|2021-05-25 02:26:20|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621942190000|2021-05-25 11:29:50|6813|6810.2|6811.5|6808.7|6813.5|6810.7|6811.5|6808.7|12
1621909600000|2021-05-25 02:26:40|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|2
1621942200000|2021-05-25 11:30:00|6811|6808.2|6809.5|6806.7|6811|6808.2|6809|6806.2|67
1621909620000|2021-05-25 02:27:00|6859.6|6856.8|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|3
1621942210000|2021-05-25 11:30:10|6810|6807.2|6811.5|6808.7|6811.5|6808.7|6810|6807.2|29
1621909630000|2021-05-25 02:27:10|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621942220000|2021-05-25 11:30:20|6812|6809.2|6813.5|6810.7|6814.5|6811.7|6810.5|6807.7|36
1621909640000|2021-05-25 02:27:20|||||||||1
1621942230000|2021-05-25 11:30:30|6814|6811.2|6815.4|6812.6|6815.4|6812.6|6813.5|6810.7|3
1621909650000|2021-05-25 02:27:30|6859.5|6856.7|6860.6|6857.8|6860.6|6857.8|6859.5|6856.7|2
1621942240000|2021-05-25 11:30:40|6815|6812.2|6815|6812.2|6815.5|6812.7|6815|6812.2|1
1621909660000|2021-05-25 02:27:40|6860|6857.2|6859.1|6856.3|6860|6857.2|6859.1|6856.3|1
1621942250000|2021-05-25 11:30:50|6815.5|6812.7|6815|6812.2|6816|6813.2|6815|6812.2|40
1621909670000|2021-05-25 02:27:50|6859.5|6856.7|6859.6|6856.8|6859.6|6856.8|6859.5|6856.7|1
1621942260000|2021-05-25 11:31:00|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|18
1621909690000|2021-05-25 02:28:10|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|4
1621942270000|2021-05-25 11:31:10|6815|6812.2|6815|6812.2|6815|6812.2|6815|6812.2|3
1621909700000|2021-05-25 02:28:20|||||||||3
1621942280000|2021-05-25 11:31:20|6814.5|6811.7|6814|6811.2|6814.5|6811.7|6814|6811.2|2
1621909730000|2021-05-25 02:28:50|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|1
1621909740000|2021-05-25 02:29:00|||||||||1
1621942290000|2021-05-25 11:31:30|6813.5|6810.7|6813|6810.2|6813.5|6810.7|6812.5|6809.7|6
1621909750000|2021-05-25 02:29:10|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|1
1621942300000|2021-05-25 11:31:40|6813.5|6810.7|6813|6810.2|6813.5|6810.7|6813|6810.2|2
1621909760000|2021-05-25 02:29:20|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|0
1621942310000|2021-05-25 11:31:50|6813.5|6810.7|6818.5|6815.7|6819.5|6816.7|6813.5|6810.7|44
1621909790000|2021-05-25 02:29:50|||||||||2
1621942320000|2021-05-25 11:32:00|6819.4|6816.6|6817.5|6814.7|6819.5|6816.7|6816|6813.2|17
1621909800000|2021-05-25 02:30:00|6862.5|6859.7|6860.6|6857.8|6862.5|6859.7|6860.6|6857.8|6
1621942330000|2021-05-25 11:32:10|6817|6814.2|6816.5|6813.7|6817|6814.2|6816|6813.2|2
1621909810000|2021-05-25 02:30:10|6860.1|6857.3|6859.1|6856.3|6860.1|6857.3|6859.1|6856.3|5
1621942340000|2021-05-25 11:32:20|6817.4|6814.6|6817|6814.2|6817.4|6814.6|6816|6813.2|10
1621909820000|2021-05-25 02:30:20|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1621942350000|2021-05-25 11:32:30|6816.5|6813.7|6816|6813.2|6816.5|6813.7|6816|6813.2|20
1621909830000|2021-05-25 02:30:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621942360000|2021-05-25 11:32:40|6815|6812.2|6814.5|6811.7|6815|6812.2|6814.5|6811.7|2
1621909840000|2021-05-25 02:30:40|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|7
1621942370000|2021-05-25 11:32:50|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|5
1621909850000|2021-05-25 02:30:50|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|2
1621942380000|2021-05-25 11:33:00|6814.5|6811.7|6814|6811.2|6814.5|6811.7|6813.5|6810.7|2
1621909870000|2021-05-25 02:31:10|6858|6855.2|6858.1|6855.3|6858.1|6855.3|6857.1|6854.3|12
1621942390000|2021-05-25 11:33:10|6814.4|6811.6|6812|6809.2|6814.4|6811.6|6812|6809.2|6
1621909880000|2021-05-25 02:31:20|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1621942400000|2021-05-25 11:33:20|6813|6810.2|6813.5|6810.7|6813.5|6810.7|6813|6810.2|3
1621909890000|2021-05-25 02:31:30|6857.1|6854.3|6857.6|6854.8|6858|6855.2|6857.1|6854.3|2
1621942410000|2021-05-25 11:33:30|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|0
1621909900000|2021-05-25 02:31:40|6858.1|6855.3|6859.6|6856.8|6859.6|6856.8|6858.1|6855.3|1
1621942420000|2021-05-25 11:33:40|6814.5|6811.7|6813.5|6810.7|6814.5|6811.7|6813.5|6810.7|6
1621909910000|2021-05-25 02:31:50|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|0
1621942430000|2021-05-25 11:33:50|6813|6810.2|6813|6810.2|6813|6810.2|6812.5|6809.7|1
1621909920000|2021-05-25 02:32:00|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621942440000|2021-05-25 11:34:00|6812.5|6809.7|6813|6810.2|6813|6810.2|6812.5|6809.7|2
1621909930000|2021-05-25 02:32:10|6859.6|6856.8|6858.6|6855.8|6859.6|6856.8|6858.1|6855.3|0
1621942450000|2021-05-25 11:34:10|6812.5|6809.7|6813|6810.2|6813.5|6810.7|6811.5|6808.7|22
1621909950000|2021-05-25 02:32:30|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|1
1621942460000|2021-05-25 11:34:20|6814|6811.2|6814|6811.2|6814|6811.2|6813.5|6810.7|6
1621909960000|2021-05-25 02:32:40|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621942470000|2021-05-25 11:34:30|6813.5|6810.7|6811.5|6808.7|6813.5|6810.7|6811|6808.2|7
1621909970000|2021-05-25 02:32:50|||||||||25
1621942480000|2021-05-25 11:34:40|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|1
1621909990000|2021-05-25 02:33:10|||||||||7
1621942490000|2021-05-25 11:34:50|6810.5|6807.7|6811.5|6808.7|6811.5|6808.7|6810.5|6807.7|4
1621910000000|2021-05-25 02:33:20|||||||||3
1621942500000|2021-05-25 11:35:00|6811|6808.2|6811.5|6808.7|6812|6809.2|6811|6808.2|3
1621910010000|2021-05-25 02:33:30|||||||||32
1621942510000|2021-05-25 11:35:10|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810|6807.2|4
1621910020000|2021-05-25 02:33:40|||||||||15
1621942520000|2021-05-25 11:35:20|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|4
1621910030000|2021-05-25 02:33:50|6857.6|6854.8|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|7
1621942530000|2021-05-25 11:35:30|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|1
1621910040000|2021-05-25 02:34:00|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|1
1621942540000|2021-05-25 11:35:40|6808.5|6805.7|6810.6|6807.8|6810.6|6807.8|6808.5|6805.7|37
1621910050000|2021-05-25 02:34:10|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|0
1621942550000|2021-05-25 11:35:50|6812|6809.2|6811.5|6808.7|6812|6809.2|6811.5|6808.7|3
1621910060000|2021-05-25 02:34:20|6858.1|6855.3|6858.5|6855.7|6858.6|6855.8|6858.1|6855.3|1
1621942560000|2021-05-25 11:36:00|6812|6809.2|6812.5|6809.7|6813.5|6810.7|6812|6809.2|13
1621910070000|2021-05-25 02:34:30|6857.6|6854.8|6859.1|6856.3|6859.1|6856.3|6857.6|6854.8|0
1621942570000|2021-05-25 11:36:10|6811.5|6808.7|6810.5|6807.7|6811.5|6808.7|6810.5|6807.7|4
1621910080000|2021-05-25 02:34:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621942580000|2021-05-25 11:36:20|6811|6808.2|6811.5|6808.7|6811.5|6808.7|6811|6808.2|4
1621910090000|2021-05-25 02:34:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621942590000|2021-05-25 11:36:30|6809.9|6807.1|6810.5|6807.7|6810.5|6807.7|6808.5|6805.7|5
1621910100000|2021-05-25 02:35:00|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|4
1621942600000|2021-05-25 11:36:40|6811|6808.2|6809.5|6806.7|6811|6808.2|6809.5|6806.7|111
1621910120000|2021-05-25 02:35:20|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|0
1621942610000|2021-05-25 11:36:50|6810|6807.2|6810.5|6807.7|6811|6808.2|6810|6807.2|3
1621910130000|2021-05-25 02:35:30|6858|6855.2|6859.1|6856.3|6859.6|6856.8|6858|6855.2|6
1621942620000|2021-05-25 11:37:00|6809.5|6806.7|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|6
1621910150000|2021-05-25 02:35:50|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|2
1621942630000|2021-05-25 11:37:10|6809|6806.2|6807.5|6804.7|6809.5|6806.7|6807.5|6804.7|23
1621910190000|2021-05-25 02:36:30|6860|6857.2|6859.1|6856.3|6860|6857.2|6859.1|6856.3|0
1621942640000|2021-05-25 11:37:20|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6807|6804.2|18
1621910200000|2021-05-25 02:36:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1621942650000|2021-05-25 11:37:30|6808|6805.2|6807|6804.2|6808|6805.2|6807|6804.2|0
1621910210000|2021-05-25 02:36:50|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|1
1621942660000|2021-05-25 11:37:40|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1621910220000|2021-05-25 02:37:00|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.1|6854.3|6
1621942670000|2021-05-25 11:37:50|||||||||1
1621910230000|2021-05-25 02:37:10|6858.1|6855.3|6859.6|6856.8|6859.6|6856.8|6858.1|6855.3|0
1621942680000|2021-05-25 11:38:00|6807|6804.2|6808.5|6805.7|6808.5|6805.7|6807|6804.2|10
1621910240000|2021-05-25 02:37:20|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621942690000|2021-05-25 11:38:10|6809|6806.2|6809.5|6806.7|6810|6807.2|6809|6806.2|2
1621910250000|2021-05-25 02:37:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|4
1621942700000|2021-05-25 11:38:20|6809.4|6806.6|6808.5|6805.7|6809.4|6806.6|6808.5|6805.7|3
1621910260000|2021-05-25 02:37:40|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.1|6857.3|0
1621942710000|2021-05-25 11:38:30|||||||||2
1621910270000|2021-05-25 02:37:50|6861.1|6858.3|6861.6|6858.8|6861.6|6858.8|6861.1|6858.3|3
1621942720000|2021-05-25 11:38:40|6809|6806.2|6807.5|6804.7|6809|6806.2|6807.5|6804.7|2
1621910280000|2021-05-25 02:38:00|6862.1|6859.3|6863.1|6860.3|6863.1|6860.3|6862.1|6859.3|4
1621942730000|2021-05-25 11:38:50|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|8
1621910310000|2021-05-25 02:38:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|19
1621942740000|2021-05-25 11:39:00|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|1
1621910320000|2021-05-25 02:38:40|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|1
1621942750000|2021-05-25 11:39:10|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|0
1621910350000|2021-05-25 02:39:10|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.2|6857.4|2
1621942760000|2021-05-25 11:39:20|6807|6804.2|6807|6804.2|6807|6804.2|6807|6804.2|1
1621910370000|2021-05-25 02:39:30|6860.1|6857.3|6861.1|6858.3|6861.1|6858.3|6860.1|6857.3|0
1621942770000|2021-05-25 11:39:30|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|11
1621910380000|2021-05-25 02:39:40|6861.6|6858.8|6860.6|6857.8|6861.6|6858.8|6860.6|6857.8|1
1621942780000|2021-05-25 11:39:40|6806.6|6803.8|6806.5|6803.7|6808.4|6805.6|6806|6803.2|17
1621910400000|2021-05-25 02:40:00|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.6|6857.8|1
1621942790000|2021-05-25 11:39:50|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|3
1621910410000|2021-05-25 02:40:10|6861.1|6858.3|6859.6|6856.8|6861.1|6858.3|6859.6|6856.8|1
1621942800000|2021-05-25 11:40:00|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1621910420000|2021-05-25 02:40:20|6859.1|6856.3|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|0
1621942810000|2021-05-25 11:40:10|6807|6804.2|6807|6804.2|6807|6804.2|6807|6804.2|2
1621910430000|2021-05-25 02:40:30|6859.1|6856.3|6860.6|6857.8|6860.6|6857.8|6859.1|6856.3|2
1621942820000|2021-05-25 11:40:20|6808|6805.2|6807.5|6804.7|6808|6805.2|6807|6804.2|3
1621910440000|2021-05-25 02:40:40|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621942830000|2021-05-25 11:40:30|6807|6804.2|6808.5|6805.7|6809|6806.2|6807|6804.2|4
1621910470000|2021-05-25 02:41:10|6861|6858.2|6860.6|6857.8|6861|6858.2|6860.6|6857.8|0
1621942840000|2021-05-25 11:40:40|6809|6806.2|6809|6806.2|6809|6806.2|6808.5|6805.7|4
1621910480000|2021-05-25 02:41:20|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.6|6857.8|0
1621942850000|2021-05-25 11:40:50|6809.5|6806.7|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|10
1621910490000|2021-05-25 02:41:30|6861.1|6858.3|6862.6|6859.8|6862.6|6859.8|6860.6|6857.8|6
1621942870000|2021-05-25 11:41:10|6808|6805.2|6807.5|6804.7|6808|6805.2|6806.5|6803.7|3
1621910500000|2021-05-25 02:41:40|6863.1|6860.3|6861.1|6858.3|6863.1|6860.3|6861.1|6858.3|1
1621942880000|2021-05-25 11:41:20|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.5|6804.7|3
1621910510000|2021-05-25 02:41:50|6861.6|6858.8|6861.1|6858.3|6861.6|6858.8|6861.1|6858.3|1
1621942900000|2021-05-25 11:41:40|6808|6805.2|6809.5|6806.7|6809.5|6806.7|6808|6805.2|5
1621910520000|2021-05-25 02:42:00|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.6|6857.8|0
1621942910000|2021-05-25 11:41:50|6809|6806.2|6810.5|6807.7|6810.5|6807.7|6809|6806.2|10
1621910530000|2021-05-25 02:42:10|6861.6|6858.8|6862.6|6859.8|6863.1|6860.3|6861.6|6858.8|3
1621942920000|2021-05-25 11:42:00|6810|6807.2|6809.5|6806.7|6810|6807.2|6809.5|6806.7|1
1621910540000|2021-05-25 02:42:20|6862.1|6859.3|6861.1|6858.3|6862.1|6859.3|6861.1|6858.3|0
1621942930000|2021-05-25 11:42:10|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|1
1621910550000|2021-05-25 02:42:30|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|0
1621942940000|2021-05-25 11:42:20|6807.5|6804.7|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|2
1621910570000|2021-05-25 02:42:50|6861.6|6858.8|6861.1|6858.3|6861.6|6858.8|6861.1|6858.3|0
1621942950000|2021-05-25 11:42:30|6805.5|6802.7|6807.5|6804.7|6807.5|6804.7|6805.5|6802.7|0
1621910590000|2021-05-25 02:43:10|6861.2|6858.4|6861.6|6858.8|6862.1|6859.3|6861.1|6858.3|0
1621942960000|2021-05-25 11:42:40|||||||||1
1621910600000|2021-05-25 02:43:20|6862.1|6859.3|6862.1|6859.3|6863.1|6860.3|6861.7|6858.9|1
1621942970000|2021-05-25 11:42:50|6806.5|6803.7|6804.5|6801.7|6806.5|6803.7|6804|6801.2|279
1621910610000|2021-05-25 02:43:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1621942980000|2021-05-25 11:43:00|6805|6802.2|6805.5|6802.7|6805.5|6802.7|6805|6802.2|10
1621910620000|2021-05-25 02:43:40|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621942990000|2021-05-25 11:43:10|6805.4|6802.6|6805|6802.2|6805.4|6802.6|6804.5|6801.7|0
1621910640000|2021-05-25 02:44:00|6861.2|6858.4|6863.1|6860.3|6863.1|6860.3|6861.2|6858.4|1
1621943000000|2021-05-25 11:43:20|6805.5|6802.7|6806.5|6803.7|6806.5|6803.7|6805.5|6802.7|1
1621910660000|2021-05-25 02:44:20|6862.1|6859.3|6863.1|6860.3|6863.1|6860.3|6862.1|6859.3|3
1621943010000|2021-05-25 11:43:30|6806|6803.2|6806.5|6803.7|6807|6804.2|6805.5|6802.7|1
1621910680000|2021-05-25 02:44:40|6863.2|6860.4|6864.1|6861.3|6864.1|6861.3|6863.2|6860.4|0
1621943020000|2021-05-25 11:43:40|6807|6804.2|6806|6803.2|6807|6804.2|6806|6803.2|1
1621910700000|2021-05-25 02:45:00|6865.1|6862.3|6866.1|6863.3|6866.1|6863.3|6865.1|6862.3|61
1621943030000|2021-05-25 11:43:50|6806.5|6803.7|6806|6803.2|6807.5|6804.7|6806|6803.2|1
1621910710000|2021-05-25 02:45:10|6866.2|6863.4|6866.6|6863.8|6867.1|6864.3|6866.2|6863.4|19
1621910720000|2021-05-25 02:45:20|6867.1|6864.3|6866.6|6863.8|6867.1|6864.3|6866.6|6863.8|0
1621943040000|2021-05-25 11:44:00|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.5|6803.7|6
1621910730000|2021-05-25 02:45:30|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|6866.1|6863.3|3
1621943050000|2021-05-25 11:44:10|||||||||1
1621910740000|2021-05-25 02:45:40|6865.6|6862.8|6865.1|6862.3|6865.6|6862.8|6865.1|6862.3|0
1621943060000|2021-05-25 11:44:20|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6805.5|6802.7|1
1621910760000|2021-05-25 02:46:00|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|1
1621943070000|2021-05-25 11:44:30|6806|6803.2|6807.5|6804.7|6807.5|6804.7|6806|6803.2|1
1621910770000|2021-05-25 02:46:10|6864.6|6861.8|6865.6|6862.8|6865.6|6862.8|6864.6|6861.8|8
1621943080000|2021-05-25 11:44:40|6808|6805.2|6808|6805.2|6808.5|6805.7|6808|6805.2|2
1621910780000|2021-05-25 02:46:20|6865.1|6862.3|6863.1|6860.3|6865.1|6862.3|6863.1|6860.3|1
1621943090000|2021-05-25 11:44:50|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|1
1621910790000|2021-05-25 02:46:30|||||||||1
1621943100000|2021-05-25 11:45:00|6807|6804.2|6807|6804.2|6807|6804.2|6807|6804.2|0
1621910820000|2021-05-25 02:47:00|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|0
1621943110000|2021-05-25 11:45:10|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|1
1621910830000|2021-05-25 02:47:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|2
1621943120000|2021-05-25 11:45:20|6807.4|6804.6|6806.5|6803.7|6807.4|6804.6|6806.5|6803.7|1
1621910850000|2021-05-25 02:47:30|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|1
1621943130000|2021-05-25 11:45:30|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|2
1621910860000|2021-05-25 02:47:40|6862.6|6859.8|6863.1|6860.3|6863.1|6860.3|6862.6|6859.8|0
1621943140000|2021-05-25 11:45:40|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|2
1621910870000|2021-05-25 02:47:50|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|1
1621943150000|2021-05-25 11:45:50|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|1
1621910880000|2021-05-25 02:48:00|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1621943160000|2021-05-25 11:46:00|6810.5|6807.7|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|14
1621910890000|2021-05-25 02:48:10|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|0
1621943170000|2021-05-25 11:46:10|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|13
1621910910000|2021-05-25 02:48:30|||||||||1
1621943180000|2021-05-25 11:46:20|6810.4|6807.6|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|6
1621910920000|2021-05-25 02:48:40|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|0
1621943190000|2021-05-25 11:46:30|6809|6806.2|6810.5|6807.7|6810.5|6807.7|6809|6806.2|9
1621910930000|2021-05-25 02:48:50|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|1
1621943200000|2021-05-25 11:46:40|6811|6808.2|6814|6811.2|6814|6811.2|6811|6808.2|8
1621910950000|2021-05-25 02:49:10|6862.6|6859.8|6862.1|6859.3|6862.6|6859.8|6862.1|6859.3|0
1621943210000|2021-05-25 11:46:50|6813.5|6810.7|6815|6812.2|6815.5|6812.7|6813.5|6810.7|8
1621910960000|2021-05-25 02:49:20|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1621943220000|2021-05-25 11:47:00|6814.5|6811.7|6816.5|6813.7|6817|6814.2|6814.5|6811.7|157
1621910990000|2021-05-25 02:49:50|6863|6860.2|6863.1|6860.3|6863.1|6860.3|6863|6860.2|1
1621943230000|2021-05-25 11:47:10|6815.5|6812.7|6815|6812.2|6816|6813.2|6815|6812.2|2
1621911000000|2021-05-25 02:50:00|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|2
1621943240000|2021-05-25 11:47:20|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|1
1621911010000|2021-05-25 02:50:10|6862.1|6859.3|6861.6|6858.8|6862.1|6859.3|6861.6|6858.8|2
1621943250000|2021-05-25 11:47:30|6815|6812.2|6813|6810.2|6815|6812.2|6812.5|6809.7|10
1621911020000|2021-05-25 02:50:20|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|1
1621943260000|2021-05-25 11:47:40|6813.5|6810.7|6813|6810.2|6814|6811.2|6813|6810.2|8
1621911030000|2021-05-25 02:50:30|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621943270000|2021-05-25 11:47:50|6813.4|6810.6|6814|6811.2|6814|6811.2|6813.4|6810.6|3
1621911040000|2021-05-25 02:50:40|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|2
1621943280000|2021-05-25 11:48:00|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|1
1621911050000|2021-05-25 02:50:50|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621943290000|2021-05-25 11:48:10|6815.4|6812.6|6815.5|6812.7|6815.5|6812.7|6815.4|6812.6|4
1621911090000|2021-05-25 02:51:30|||||||||1
1621943300000|2021-05-25 11:48:20|6816|6813.2|6815.5|6812.7|6816|6813.2|6815.5|6812.7|2
1621911100000|2021-05-25 02:51:40|6861.6|6858.8|6861.1|6858.3|6862.1|6859.3|6861.1|6858.3|2
1621943310000|2021-05-25 11:48:30|||||||||3
1621911110000|2021-05-25 02:51:50|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1621943330000|2021-05-25 11:48:50|6815|6812.2|6815|6812.2|6815.5|6812.7|6815|6812.2|3
1621911120000|2021-05-25 02:52:00|6861.5|6858.7|6861.1|6858.3|6861.5|6858.7|6861.1|6858.3|1
1621943340000|2021-05-25 11:49:00|6814.9|6812.1|6814.5|6811.7|6814.9|6812.1|6812|6809.2|32
1621911130000|2021-05-25 02:52:10|||||||||1
1621943350000|2021-05-25 11:49:10|6814|6811.2|6815|6812.2|6815|6812.2|6814|6811.2|13
1621911150000|2021-05-25 02:52:30|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|1
1621943360000|2021-05-25 11:49:20|6815.4|6812.6|6815|6812.2|6815.5|6812.7|6815|6812.2|9
1621911160000|2021-05-25 02:52:40|6861.1|6858.3|6860.6|6857.8|6861.1|6858.3|6860.6|6857.8|0
1621911170000|2021-05-25 02:52:50|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621943370000|2021-05-25 11:49:30|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|8
1621911180000|2021-05-25 02:53:00|6860|6857.2|6859.1|6856.3|6860|6857.2|6859.1|6856.3|1
1621943380000|2021-05-25 11:49:40|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|0
1621911190000|2021-05-25 02:53:10|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621943390000|2021-05-25 11:49:50|6813|6810.2|6813|6810.2|6813.5|6810.7|6812.5|6809.7|1
1621911200000|2021-05-25 02:53:20|6858.6|6855.8|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|0
1621911210000|2021-05-25 02:53:30|6859.1|6856.3|6858.1|6855.3|6859.1|6856.3|6858.1|6855.3|0
1621943400000|2021-05-25 11:50:00|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813|6810.2|2
1621911220000|2021-05-25 02:53:40|6859.1|6856.3|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|2
1621911230000|2021-05-25 02:53:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621943410000|2021-05-25 11:50:10|6813|6810.2|6813|6810.2|6813|6810.2|6813|6810.2|1
1621911240000|2021-05-25 02:54:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|8
1621943420000|2021-05-25 11:50:20|6814.5|6811.7|6816.5|6813.7|6816.5|6813.7|6814.5|6811.7|7
1621911250000|2021-05-25 02:54:10|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|1
1621943430000|2021-05-25 11:50:30|6818|6815.2|6817.5|6814.7|6818.5|6815.7|6817.5|6814.7|4
1621911260000|2021-05-25 02:54:20|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621943440000|2021-05-25 11:50:40|6818|6815.2|6816.5|6813.7|6818|6815.2|6816.5|6813.7|4
1621911270000|2021-05-25 02:54:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|3
1621943450000|2021-05-25 11:50:50|6817|6814.2|6818.5|6815.7|6818.5|6815.7|6816.5|6813.7|2
1621911280000|2021-05-25 02:54:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621943460000|2021-05-25 11:51:00|6817.5|6814.7|6817|6814.2|6817.5|6814.7|6817|6814.2|5
1621911290000|2021-05-25 02:54:50|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|52
1621943470000|2021-05-25 11:51:10|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|2
1621911300000|2021-05-25 02:55:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|3
1621943480000|2021-05-25 11:51:20|6816|6813.2|6815.5|6812.7|6816|6813.2|6814|6811.2|10
1621911310000|2021-05-25 02:55:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621943490000|2021-05-25 11:51:30|||||||||2
1621911320000|2021-05-25 02:55:20|6857.6|6854.8|6859.1|6856.3|6859.1|6856.3|6857.1|6854.3|6
1621943500000|2021-05-25 11:51:40|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|0
1621911330000|2021-05-25 02:55:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621911340000|2021-05-25 02:55:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1621943510000|2021-05-25 11:51:50|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|2
1621911350000|2021-05-25 02:55:50|6859.1|6856.3|6858.6|6855.8|6859.1|6856.3|6858.1|6855.3|0
1621911360000|2021-05-25 02:56:00|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|0
1621911370000|2021-05-25 02:56:10|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|1
1621943520000|2021-05-25 11:52:00|6817|6814.2|6817|6814.2|6817|6814.2|6817|6814.2|4
1621911380000|2021-05-25 02:56:20|6859.2|6856.4|6859.6|6856.8|6859.6|6856.8|6859.2|6856.4|0
1621911390000|2021-05-25 02:56:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621943530000|2021-05-25 11:52:10|6819|6816.2|6817.5|6814.7|6819|6816.2|6817|6814.2|20
1621911420000|2021-05-25 02:57:00|||||||||4
1621911430000|2021-05-25 02:57:10|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621943540000|2021-05-25 11:52:20|6818|6815.2|6818|6815.2|6818|6815.2|6818|6815.2|0
1621911450000|2021-05-25 02:57:30|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|0
1621943550000|2021-05-25 11:52:30|6817.5|6814.7|6818|6815.2|6818|6815.2|6817|6814.2|8
1621911460000|2021-05-25 02:57:40|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|0
1621943560000|2021-05-25 11:52:40|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|3
1621911470000|2021-05-25 02:57:50|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621943570000|2021-05-25 11:52:50|6818|6815.2|6818.5|6815.7|6818.5|6815.7|6818|6815.2|6
1621911490000|2021-05-25 02:58:10|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|2
1621943580000|2021-05-25 11:53:00|6818|6815.2|6821|6818.2|6823|6820.2|6817.5|6814.7|48
1621911500000|2021-05-25 02:58:20|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|1
1621943590000|2021-05-25 11:53:10|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1621911510000|2021-05-25 02:58:30|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|0
1621943600000|2021-05-25 11:53:20|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822|6819.2|1
1621911530000|2021-05-25 02:58:50|6860.1|6857.3|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|0
1621943610000|2021-05-25 11:53:30|6823|6820.2|6823.5|6820.7|6824|6821.2|6822.5|6819.7|7
1621911540000|2021-05-25 02:59:00|||||||||1
1621943620000|2021-05-25 11:53:40|6823|6820.2|6823|6820.2|6823.5|6820.7|6823|6820.2|11
1621911550000|2021-05-25 02:59:10|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|0
1621943630000|2021-05-25 11:53:50|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823|6820.2|3
1621911570000|2021-05-25 02:59:30|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|2
1621943640000|2021-05-25 11:54:00|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6824|6821.2|15
1621911580000|2021-05-25 02:59:40|6861.2|6858.4|6861.6|6858.8|6861.6|6858.8|6861.1|6858.3|5
1621911590000|2021-05-25 02:59:50|6861.7|6858.9|6862.6|6859.8|6862.6|6859.8|6861.7|6858.9|7
1621911600000|2021-05-25 03:00:00|6862.1|6859.3|6862.6|6859.8|6862.6|6859.8|6861.6|6858.8|6
1621911610000|2021-05-25 03:00:10|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6861.6|6858.8|0
1621943650000|2021-05-25 11:54:10|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6824|6821.2|7
1621911620000|2021-05-25 03:00:20|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|7
1621911640000|2021-05-25 03:00:40|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|0
1621943660000|2021-05-25 11:54:20|6826|6823.2|6824|6821.2|6826|6823.2|6823.5|6820.7|90
1621911650000|2021-05-25 03:00:50|6862.1|6859.3|6862.6|6859.8|6862.6|6859.8|6862.1|6859.3|6
1621943670000|2021-05-25 11:54:30|6823.5|6820.7|6823|6820.2|6823.5|6820.7|6823|6820.2|25
1621911660000|2021-05-25 03:01:00|||||||||1
1621943680000|2021-05-25 11:54:40|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6823|6820.2|6
1621911670000|2021-05-25 03:01:10|6863.6|6860.8|6864.6|6861.8|6864.6|6861.8|6863.1|6860.3|11
1621943690000|2021-05-25 11:54:50|6824|6821.2|6825.5|6822.7|6825.5|6822.7|6824|6821.2|1
1621911680000|2021-05-25 03:01:20|6864.1|6861.3|6864.1|6861.3|6864.2|6861.4|6864.1|6861.3|7
1621943700000|2021-05-25 11:55:00|6825|6822.2|6824.5|6821.7|6825|6822.2|6824.5|6821.7|2
1621911700000|2021-05-25 03:01:40|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|0
1621943710000|2021-05-25 11:55:10|6824|6821.2|6825.5|6822.7|6825.5|6822.7|6824|6821.2|3
1621911710000|2021-05-25 03:01:50|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1621943720000|2021-05-25 11:55:20|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|0
1621911720000|2021-05-25 03:02:00|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|8
1621943730000|2021-05-25 11:55:30|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|1
1621911730000|2021-05-25 03:02:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|4
1621943740000|2021-05-25 11:55:40|6826|6823.2|6825.5|6822.7|6826|6823.2|6825.5|6822.7|5
1621911740000|2021-05-25 03:02:20|6862.6|6859.8|6862.1|6859.3|6862.6|6859.8|6862.1|6859.3|5
1621943750000|2021-05-25 11:55:50|6825|6822.2|6826|6823.2|6826|6823.2|6824.5|6821.7|3
1621911770000|2021-05-25 03:02:50|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|1
1621911780000|2021-05-25 03:03:00|6861.1|6858.3|6861.6|6858.8|6861.6|6858.8|6861.1|6858.3|0
1621943760000|2021-05-25 11:56:00|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6825|6822.2|1
1621911800000|2021-05-25 03:03:20|6862.1|6859.3|6862.6|6859.8|6862.6|6859.8|6862.1|6859.3|9
1621911810000|2021-05-25 03:03:30|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|9
1621943770000|2021-05-25 11:56:10|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|0
1621911820000|2021-05-25 03:03:40|6862.6|6859.8|6862.6|6859.8|6863.1|6860.3|6862.6|6859.8|6
1621943780000|2021-05-25 11:56:20|||||||||1
1621911830000|2021-05-25 03:03:50|6862.2|6859.4|6862.6|6859.8|6862.6|6859.8|6861.1|6858.3|14
1621943790000|2021-05-25 11:56:30|6825|6822.2|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|4
1621911840000|2021-05-25 03:04:00|||||||||2
1621943800000|2021-05-25 11:56:40|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|0
1621911850000|2021-05-25 03:04:10|6862.7|6859.9|6863.1|6860.3|6863.6|6860.8|6862.7|6859.9|2
1621943810000|2021-05-25 11:56:50|6824.5|6821.7|6824|6821.2|6824.5|6821.7|6824|6821.2|1
1621911870000|2021-05-25 03:04:30|6862.6|6859.8|6863.1|6860.3|6863.1|6860.3|6862.1|6859.3|10
1621943820000|2021-05-25 11:57:00|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6822.5|6819.7|4
1621911890000|2021-05-25 03:04:50|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|0
1621943830000|2021-05-25 11:57:10|6824|6821.2|6824|6821.2|6824|6821.2|6824|6821.2|1
1621911900000|2021-05-25 03:05:00|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|0
1621943840000|2021-05-25 11:57:20|6824.5|6821.7|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|0
1621911910000|2021-05-25 03:05:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1621943850000|2021-05-25 11:57:30|||||||||3
1621911930000|2021-05-25 03:05:30|6863.2|6860.4|6863.6|6860.8|6863.6|6860.8|6863.2|6860.4|3
1621943860000|2021-05-25 11:57:40|||||||||1
1621911940000|2021-05-25 03:05:40|6863.1|6860.3|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|2
1621943880000|2021-05-25 11:58:00|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|3
1621911960000|2021-05-25 03:06:00|||||||||4
1621943890000|2021-05-25 11:58:10|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|1
1621911970000|2021-05-25 03:06:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|2
1621943900000|2021-05-25 11:58:20|6825.5|6822.7|6825.4|6822.6|6826|6823.2|6825.4|6822.6|11
1621912000000|2021-05-25 03:06:40|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|0
1621943910000|2021-05-25 11:58:30|6824.5|6821.7|6823.5|6820.7|6824.5|6821.7|6823.5|6820.7|37
1621912010000|2021-05-25 03:06:50|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|1
1621943920000|2021-05-25 11:58:40|6824|6821.2|6823|6820.2|6824|6821.2|6822.5|6819.7|47
1621912020000|2021-05-25 03:07:00|6860.6|6857.8|6859.6|6856.8|6860.6|6857.8|6859.6|6856.8|1
1621912030000|2021-05-25 03:07:10|6859.2|6856.4|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|0
1621943930000|2021-05-25 11:58:50|6823.5|6820.7|6824|6821.2|6824|6821.2|6823.5|6820.7|12
1621912040000|2021-05-25 03:07:20|6859.6|6856.8|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|3
1621943940000|2021-05-25 11:59:00|||||||||1
1621912070000|2021-05-25 03:07:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621943950000|2021-05-25 11:59:10|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|0
1621912080000|2021-05-25 03:08:00|||||||||2
1621943960000|2021-05-25 11:59:20|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6824|6821.2|37
1621912100000|2021-05-25 03:08:20|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|4
1621912110000|2021-05-25 03:08:30|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621943970000|2021-05-25 11:59:30|6824|6821.2|6824|6821.2|6824|6821.2|6824|6821.2|3
1621912120000|2021-05-25 03:08:40|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621943980000|2021-05-25 11:59:40|6823.5|6820.7|6824|6821.2|6824|6821.2|6823.5|6820.7|1
1621912130000|2021-05-25 03:08:50|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|23
1621943990000|2021-05-25 11:59:50|6823.5|6820.7|6822.5|6819.7|6823.5|6820.7|6822.5|6819.7|0
1621912140000|2021-05-25 03:09:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621944000000|2021-05-25 12:00:00|6823|6820.2|6826|6823.2|6826|6823.2|6823|6820.2|20
1621912150000|2021-05-25 03:09:10|6857.6|6854.8|6858.6|6855.8|6859.1|6856.3|6857.6|6854.8|3
1621944010000|2021-05-25 12:00:10|6825.5|6822.7|6826|6823.2|6826.9|6824.1|6825.5|6822.7|1
1621912160000|2021-05-25 03:09:20|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621944020000|2021-05-25 12:00:20|6825.5|6822.7|6825.5|6822.7|6826|6823.2|6825.5|6822.7|0
1621912170000|2021-05-25 03:09:30|||||||||1
1621944030000|2021-05-25 12:00:30|6825|6822.2|6825.5|6822.7|6826|6823.2|6825|6822.2|1
1621912180000|2021-05-25 03:09:40|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|0
1621944040000|2021-05-25 12:00:40|6828.5|6825.7|6829|6826.2|6829|6826.2|6828|6825.2|131
1621912190000|2021-05-25 03:09:50|6857.6|6854.8|6857.2|6854.4|6857.6|6854.8|6856.6|6853.8|211
1621944050000|2021-05-25 12:00:50|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|9
1621912200000|2021-05-25 03:10:00|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|5
1621944060000|2021-05-25 12:01:00|6830.5|6827.7|6832|6829.2|6832|6829.2|6830.5|6827.7|78
1621912210000|2021-05-25 03:10:10|6858.1|6855.3|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|1
1621944070000|2021-05-25 12:01:10|6831|6828.2|6830.5|6827.7|6831|6828.2|6830|6827.2|21
1621912220000|2021-05-25 03:10:20|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|11
1621944080000|2021-05-25 12:01:20|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|2
1621912230000|2021-05-25 03:10:30|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.1|6854.3|12
1621944090000|2021-05-25 12:01:30|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|9
1621912240000|2021-05-25 03:10:40|6857.6|6854.8|6856.6|6853.8|6857.6|6854.8|6856.6|6853.8|13
1621944100000|2021-05-25 12:01:40|6830.5|6827.7|6831|6828.2|6832|6829.2|6830.5|6827.7|11
1621912250000|2021-05-25 03:10:50|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|4
1621944110000|2021-05-25 12:01:50|||||||||1
1621912260000|2021-05-25 03:11:00|6857.7|6854.9|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|8
1621944120000|2021-05-25 12:02:00|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830|6827.2|4
1621912280000|2021-05-25 03:11:20|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1621944130000|2021-05-25 12:02:10|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|1
1621912290000|2021-05-25 03:11:30|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|4
1621944150000|2021-05-25 12:02:30|6831|6828.2|6830.5|6827.7|6831|6828.2|6830.5|6827.7|1
1621912300000|2021-05-25 03:11:40|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1621944160000|2021-05-25 12:02:40|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|1
1621912310000|2021-05-25 03:11:50|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1621944170000|2021-05-25 12:02:50|6830.5|6827.7|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|30
1621912320000|2021-05-25 03:12:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6
1621944180000|2021-05-25 12:03:00|6828|6825.2|6829.1|6826.3|6829.1|6826.3|6828|6825.2|36
1621912330000|2021-05-25 03:12:10|6859.2|6856.4|6859.1|6856.3|6859.2|6856.4|6859.1|6856.3|2
1621944190000|2021-05-25 12:03:10|6830|6827.2|6829|6826.2|6830|6827.2|6829|6826.2|4
1621912380000|2021-05-25 03:13:00|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|0
1621944200000|2021-05-25 12:03:20|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6828|6825.2|1
1621912390000|2021-05-25 03:13:10|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|1
1621944210000|2021-05-25 12:03:30|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|1
1621912410000|2021-05-25 03:13:30|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6
1621944230000|2021-05-25 12:03:50|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|1
1621912430000|2021-05-25 03:13:50|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|1
1621944240000|2021-05-25 12:04:00|||||||||1
1621912460000|2021-05-25 03:14:20|6859.2|6856.4|6859.6|6856.8|6859.6|6856.8|6859.2|6856.4|0
1621944250000|2021-05-25 12:04:10|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|0
1621912470000|2021-05-25 03:14:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621944260000|2021-05-25 12:04:20|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|2
1621912490000|2021-05-25 03:14:50|6859.2|6856.4|6859.6|6856.8|6859.6|6856.8|6859.2|6856.4|0
1621944270000|2021-05-25 12:04:30|||||||||4
1621912500000|2021-05-25 03:15:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1621944280000|2021-05-25 12:04:40|||||||||1
1621912520000|2021-05-25 03:15:20|6858.7|6855.9|6860.6|6857.8|6860.6|6857.8|6858.7|6855.9|1
1621944300000|2021-05-25 12:05:00|6826.5|6823.7|6827|6824.2|6827|6824.2|6826.5|6823.7|105
1621944310000|2021-05-25 12:05:10|6826.5|6823.7|6823.5|6820.7|6826.5|6823.7|6823.5|6820.7|5
1621912530000|2021-05-25 03:15:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|0
1621944320000|2021-05-25 12:05:20|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6824|6821.2|40
1621944330000|2021-05-25 12:05:30|6824|6821.2|6823.5|6820.7|6825|6822.2|6823.5|6820.7|115
1621912560000|2021-05-25 03:16:00|6860.2|6857.4|6860.6|6857.8|6860.6|6857.8|6860.2|6857.4|2
1621944340000|2021-05-25 12:05:40|6824.5|6821.7|6824|6821.2|6824.5|6821.7|6824|6821.2|0
1621944350000|2021-05-25 12:05:50|6823.5|6820.7|6824|6821.2|6824|6821.2|6823.5|6820.7|19
1621912580000|2021-05-25 03:16:20|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|8
1621944360000|2021-05-25 12:06:00|6823.5|6820.7|6823|6820.2|6823.5|6820.7|6823|6820.2|2
1621944370000|2021-05-25 12:06:10|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|0
1621912590000|2021-05-25 03:16:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|7
1621944390000|2021-05-25 12:06:30|6824|6821.2|6824|6821.2|6824.5|6821.7|6824|6821.2|5
1621944400000|2021-05-25 12:06:40|6824.4|6821.6|6824.5|6821.7|6824.5|6821.7|6824.4|6821.6|2
1621912600000|2021-05-25 03:16:40|6859.1|6856.3|6857.6|6854.8|6859.1|6856.3|6857.6|6854.8|501
1621944410000|2021-05-25 12:06:50|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|1
1621912610000|2021-05-25 03:16:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|4
1621944420000|2021-05-25 12:07:00|6824.5|6821.7|6825|6822.2|6825|6822.2|6824.5|6821.7|1
1621912620000|2021-05-25 03:17:00|6858|6855.2|6858.1|6855.3|6858.5|6855.7|6857.6|6854.8|4
1621944430000|2021-05-25 12:07:10|6825.5|6822.7|6826|6823.2|6826.4|6823.6|6825.5|6822.7|1
1621912630000|2021-05-25 03:17:10|6857.6|6854.8|6857|6854.2|6857.6|6854.8|6857|6854.2|1
1621944440000|2021-05-25 12:07:20|6825.9|6823.1|6825.5|6822.7|6825.9|6823.1|6825.5|6822.7|5
1621944450000|2021-05-25 12:07:30|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825|6822.2|1
1621944460000|2021-05-25 12:07:40|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6825|6822.2|0
1621912640000|2021-05-25 03:17:20|6857.5|6854.7|6857.6|6854.8|6857.6|6854.8|6857.5|6854.7|2
1621944470000|2021-05-25 12:07:50|||||||||33
1621912660000|2021-05-25 03:17:40|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|1
1621944480000|2021-05-25 12:08:00|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|1
1621912710000|2021-05-25 03:18:30|6856.6|6853.8|6855.1|6852.3|6856.6|6853.8|6855.1|6852.3|8
1621944490000|2021-05-25 12:08:10|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|1
1621912720000|2021-05-25 03:18:40|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6854.6|6851.8|1
1621944500000|2021-05-25 12:08:20|6826.4|6823.6|6826.5|6823.7|6826.5|6823.7|6826.4|6823.6|0
1621912750000|2021-05-25 03:19:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|1
1621944510000|2021-05-25 12:08:30|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|3
1621912760000|2021-05-25 03:19:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621944520000|2021-05-25 12:08:40|6825.9|6823.1|6826|6823.2|6826|6823.2|6825.9|6823.1|1
1621912770000|2021-05-25 03:19:30|6854.1|6851.3|6854.6|6851.8|6854.6|6851.8|6854.1|6851.3|1
1621944530000|2021-05-25 12:08:50|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|1
1621912780000|2021-05-25 03:19:40|6855.6|6852.8|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|3
1621944540000|2021-05-25 12:09:00|||||||||1
1621912800000|2021-05-25 03:20:00|6855.1|6852.3|6856.6|6853.8|6856.6|6853.8|6855.1|6852.3|1
1621944550000|2021-05-25 12:09:10|6826.5|6823.7|6826.5|6823.7|6827.5|6824.7|6826.4|6823.6|32
1621912810000|2021-05-25 03:20:10|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857|6854.2|0
1621944570000|2021-05-25 12:09:30|6826.9|6824.1|6826.5|6823.7|6827|6824.2|6826.5|6823.7|101
1621912840000|2021-05-25 03:20:40|6857|6854.2|6856.1|6853.3|6857|6854.2|6856.1|6853.3|1
1621944580000|2021-05-25 12:09:40|6826.4|6823.6|6822.4|6819.6|6826.4|6823.6|6821.9|6819.1|31
1621944590000|2021-05-25 12:09:50|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|2
1621944600000|2021-05-25 12:10:00|6821.5|6818.7|6821.4|6818.6|6821.5|6818.7|6821.4|6818.6|2
1621912850000|2021-05-25 03:20:50|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1621944610000|2021-05-25 12:10:10|6820.4|6817.6|6820.5|6817.7|6820.5|6817.7|6820.4|6817.6|2
1621944620000|2021-05-25 12:10:20|6820.4|6817.6|6821.5|6818.7|6821.5|6818.7|6820.4|6817.6|9
1621912870000|2021-05-25 03:21:10|6856.1|6853.3|6856.6|6853.8|6856.6|6853.8|6856.1|6853.3|0
1621944630000|2021-05-25 12:10:30|6823|6820.2|6822.9|6820.1|6823|6820.2|6822.9|6820.1|2
1621912890000|2021-05-25 03:21:30|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621944640000|2021-05-25 12:10:40|6823.4|6820.6|6823.4|6820.6|6824|6821.2|6823.4|6820.6|11
1621912900000|2021-05-25 03:21:40|||||||||2
1621944650000|2021-05-25 12:10:50|6823|6820.2|6823.4|6820.6|6823.5|6820.7|6823|6820.2|1
1621912920000|2021-05-25 03:22:00|6857.6|6854.8|6858|6855.2|6858.6|6855.8|6857.6|6854.8|1
1621944660000|2021-05-25 12:11:00|6822.4|6819.6|6821.5|6818.7|6822.4|6819.6|6821.5|6818.7|1
1621912950000|2021-05-25 03:22:30|6858.1|6855.3|6858|6855.2|6858.1|6855.3|6858|6855.2|0
1621944670000|2021-05-25 12:11:10|6822.4|6819.6|6822.4|6819.6|6822.5|6819.7|6822.4|6819.6|7
1621912970000|2021-05-25 03:22:50|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1621944680000|2021-05-25 12:11:20|6821.9|6819.1|6821.5|6818.7|6821.9|6819.1|6821.4|6818.6|3
1621912980000|2021-05-25 03:23:00|6859.1|6856.3|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|1
1621944690000|2021-05-25 12:11:30|6822|6819.2|6821.4|6818.6|6822|6819.2|6821.4|6818.6|1
1621912990000|2021-05-25 03:23:10|6860|6857.2|6859.6|6856.8|6860|6857.2|6859.6|6856.8|1
1621944700000|2021-05-25 12:11:40|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|1
1621913000000|2021-05-25 03:23:20|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|35
1621944710000|2021-05-25 12:11:50|6821|6818.2|6822.4|6819.6|6822.4|6819.6|6821|6818.2|5
1621913030000|2021-05-25 03:23:50|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621944720000|2021-05-25 12:12:00|6821.4|6818.6|6820.4|6817.6|6821.4|6818.6|6820.4|6817.6|2
1621913040000|2021-05-25 03:24:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6
1621944730000|2021-05-25 12:12:10|6820.5|6817.7|6821.4|6818.6|6821.4|6818.6|6820.4|6817.6|1
1621913050000|2021-05-25 03:24:10|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1621944740000|2021-05-25 12:12:20|6821.5|6818.7|6821.4|6818.6|6821.5|6818.7|6821.4|6818.6|0
1621913060000|2021-05-25 03:24:20|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621944750000|2021-05-25 12:12:30|6820.9|6818.1|6819.9|6817.1|6820.9|6818.1|6819.9|6817.1|1
1621913100000|2021-05-25 03:25:00|6857.2|6854.4|6858.1|6855.3|6858.1|6855.3|6857.2|6854.4|1
1621944760000|2021-05-25 12:12:40|6820.5|6817.7|6820|6817.2|6820.5|6817.7|6820|6817.2|2
1621913110000|2021-05-25 03:25:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|2
1621944770000|2021-05-25 12:12:50|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|0
1621913130000|2021-05-25 03:25:30|6858.1|6855.3|6859.5|6856.7|6859.6|6856.8|6858.1|6855.3|0
1621944780000|2021-05-25 12:13:00|6821.4|6818.6|6821.4|6818.6|6822|6819.2|6821|6818.2|130
1621913150000|2021-05-25 03:25:50|6858.6|6855.8|6859.5|6856.7|6859.5|6856.7|6858.6|6855.8|0
1621944790000|2021-05-25 12:13:10|6821.5|6818.7|6822.4|6819.6|6822.9|6820.1|6821.5|6818.7|2
1621913160000|2021-05-25 03:26:00|6859|6856.2|6859.1|6856.3|6859.5|6856.7|6859|6856.2|3
1621944800000|2021-05-25 12:13:20|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.4|6818.6|1
1621913170000|2021-05-25 03:26:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|2
1621944810000|2021-05-25 12:13:30|6821.4|6818.6|6822|6819.2|6822|6819.2|6821.4|6818.6|1
1621913180000|2021-05-25 03:26:20|6859|6856.2|6858.6|6855.8|6859.5|6856.7|6858.1|6855.3|1
1621944820000|2021-05-25 12:13:40|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|0
1621913190000|2021-05-25 03:26:30|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6858.1|6855.3|0
1621944830000|2021-05-25 12:13:50|6822|6819.2|6823.9|6821.1|6824.4|6821.6|6822|6819.2|5
1621913200000|2021-05-25 03:26:40|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|0
1621944840000|2021-05-25 12:14:00|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|1
1621913220000|2021-05-25 03:27:00|6858.5|6855.7|6858|6855.2|6859|6856.2|6858|6855.2|3
1621944850000|2021-05-25 12:14:10|6822.9|6820.1|6824.5|6821.7|6824.5|6821.7|6822.4|6819.6|16
1621913230000|2021-05-25 03:27:10|6857.1|6854.3|6857.5|6854.7|6857.5|6854.7|6857|6854.2|2
1621944860000|2021-05-25 12:14:20|6825|6822.2|6824.4|6821.6|6825.4|6822.6|6824.4|6821.6|1
1621913240000|2021-05-25 03:27:20|6857|6854.2|6858.6|6855.8|6858.6|6855.8|6857|6854.2|4
1621944870000|2021-05-25 12:14:30|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6823.9|6821.1|2
1621913250000|2021-05-25 03:27:30|6859|6856.2|6859.6|6856.8|6859.6|6856.8|6859|6856.2|2
1621944880000|2021-05-25 12:14:40|6824.4|6821.6|6824.9|6822.1|6824.9|6822.1|6824.4|6821.6|1
1621913260000|2021-05-25 03:27:40|6860|6857.2|6860.6|6857.8|6860.6|6857.8|6860|6857.2|8
1621944890000|2021-05-25 12:14:50|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|1
1621913280000|2021-05-25 03:28:00|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|1
1621944900000|2021-05-25 12:15:00|||||||||29
1621913290000|2021-05-25 03:28:10|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860|6857.2|22
1621944910000|2021-05-25 12:15:10|6824.5|6821.7|6823.9|6821.1|6824.5|6821.7|6823.9|6821.1|1
1621913310000|2021-05-25 03:28:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6
1621944920000|2021-05-25 12:15:20|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6822.4|6819.6|4
1621913380000|2021-05-25 03:29:40|6859.6|6856.8|6861.1|6858.3|6861.1|6858.3|6859.6|6856.8|31
1621944930000|2021-05-25 12:15:30|||||||||27
1621913390000|2021-05-25 03:29:50|6861|6858.2|6861.1|6858.3|6861.1|6858.3|6861|6858.2|3
1621944940000|2021-05-25 12:15:40|6822.9|6820.1|6821.4|6818.6|6823.4|6820.6|6821.4|6818.6|17
1621913400000|2021-05-25 03:30:00|||||||||1
1621944950000|2021-05-25 12:15:50|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|4
1621913410000|2021-05-25 03:30:10|||||||||1
1621944960000|2021-05-25 12:16:00|6820.5|6817.7|6821.4|6818.6|6821.5|6818.7|6820.5|6817.7|11
1621913420000|2021-05-25 03:30:20|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6
1621944970000|2021-05-25 12:16:10|||||||||15
1621913430000|2021-05-25 03:30:30|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|34
1621944980000|2021-05-25 12:16:20|6822.4|6819.6|6820.5|6817.7|6822.4|6819.6|6820.4|6817.6|2
1621913440000|2021-05-25 03:30:40|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|1
1621944990000|2021-05-25 12:16:30|6820.9|6818.1|6820.4|6817.6|6821.9|6819.1|6820.4|6817.6|1
1621913450000|2021-05-25 03:30:50|6861.1|6858.3|6860.1|6857.3|6861.1|6858.3|6860.1|6857.3|5
1621945000000|2021-05-25 12:16:40|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|2
1621913460000|2021-05-25 03:31:00|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|6861.1|6858.3|0
1621945010000|2021-05-25 12:16:50|||||||||5
1621913510000|2021-05-25 03:31:50|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|6861.6|6858.8|2
1621945020000|2021-05-25 12:17:00|6820.4|6817.6|6820.9|6818.1|6820.9|6818.1|6820.4|6817.6|8
1621913520000|2021-05-25 03:32:00|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|46
1621945030000|2021-05-25 12:17:10|6821.4|6818.6|6822.4|6819.6|6822.5|6819.7|6821.4|6818.6|6
1621913540000|2021-05-25 03:32:20|6860.1|6857.3|6858.6|6855.8|6860.1|6857.3|6858.6|6855.8|27
1621945040000|2021-05-25 12:17:20|6821.5|6818.7|6821.4|6818.6|6821.5|6818.7|6821.4|6818.6|1
1621913550000|2021-05-25 03:32:30|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|5
1621945050000|2021-05-25 12:17:30|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|2
1621913570000|2021-05-25 03:32:50|6857.1|6854.3|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|7
1621945060000|2021-05-25 12:17:40|6822|6819.2|6821.9|6819.1|6822|6819.2|6821.9|6819.1|2
1621913580000|2021-05-25 03:33:00|6857.1|6854.3|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|0
1621945070000|2021-05-25 12:17:50|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|0
1621913590000|2021-05-25 03:33:10|6857.5|6854.7|6857.6|6854.8|6858.1|6855.3|6857.5|6854.7|12
1621945080000|2021-05-25 12:18:00|6821.4|6818.6|6821.5|6818.7|6821.5|6818.7|6820.5|6817.7|9
1621913620000|2021-05-25 03:33:40|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|1
1621945090000|2021-05-25 12:18:10|||||||||3
1621913630000|2021-05-25 03:33:50|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621945100000|2021-05-25 12:18:20|6822.4|6819.6|6821.4|6818.6|6822.5|6819.7|6821.4|6818.6|5
1621913640000|2021-05-25 03:34:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621945110000|2021-05-25 12:18:30|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.4|6817.6|5
1621913650000|2021-05-25 03:34:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621945120000|2021-05-25 12:18:40|6820.9|6818.1|6821.5|6818.7|6821.5|6818.7|6820.9|6818.1|6
1621913660000|2021-05-25 03:34:20|6858|6855.2|6858.1|6855.3|6858.1|6855.3|6858|6855.2|1
1621945130000|2021-05-25 12:18:50|6821.4|6818.6|6820.9|6818.1|6821.4|6818.6|6820.9|6818.1|7
1621913680000|2021-05-25 03:34:40|6858|6855.2|6857.6|6854.8|6858|6855.2|6857.6|6854.8|0
1621945140000|2021-05-25 12:19:00|6821.4|6818.6|6822.5|6819.7|6822.9|6820.1|6821.4|6818.6|29
1621913690000|2021-05-25 03:34:50|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|2
1621945150000|2021-05-25 12:19:10|6822.9|6820.1|6826.5|6823.7|6827.4|6824.6|6822.9|6820.1|16
1621913700000|2021-05-25 03:35:00|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|1
1621945160000|2021-05-25 12:19:20|6825.9|6823.1|6824.5|6821.7|6825.9|6823.1|6824.4|6821.6|7
1621913740000|2021-05-25 03:35:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621945170000|2021-05-25 12:19:30|6824.4|6821.6|6825.4|6822.6|6825.5|6822.7|6824.4|6821.6|20
1621913750000|2021-05-25 03:35:50|6857.6|6854.8|6857.5|6854.7|6857.6|6854.8|6857.5|6854.7|2
1621945180000|2021-05-25 12:19:40|6825.5|6822.7|6825.5|6822.7|6826.5|6823.7|6825.4|6822.6|5
1621913760000|2021-05-25 03:36:00|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|1
1621945190000|2021-05-25 12:19:50|6825.4|6822.6|6823.9|6821.1|6825.4|6822.6|6822.5|6819.7|6
1621913790000|2021-05-25 03:36:30|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|2
1621945200000|2021-05-25 12:20:00|6823.4|6820.6|6822.9|6820.1|6823.5|6820.7|6822.9|6820.1|3
1621913800000|2021-05-25 03:36:40|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|1
1621945210000|2021-05-25 12:20:10|6823|6820.2|6823.4|6820.6|6823.4|6820.6|6822.5|6819.7|1
1621913820000|2021-05-25 03:37:00|6857.1|6854.3|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|5
1621945220000|2021-05-25 12:20:20|6822.9|6820.1|6822.5|6819.7|6822.9|6820.1|6822.4|6819.6|4
1621913830000|2021-05-25 03:37:10|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621945230000|2021-05-25 12:20:30|6822.4|6819.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|3
1621913840000|2021-05-25 03:37:20|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|1
1621945240000|2021-05-25 12:20:40|6822.5|6819.7|6821.9|6819.1|6822.5|6819.7|6821.5|6818.7|0
1621913860000|2021-05-25 03:37:40|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1621945250000|2021-05-25 12:20:50|6822|6819.2|6821.5|6818.7|6822.9|6820.1|6821.4|6818.6|1
1621913870000|2021-05-25 03:37:50|6858.1|6855.3|6859.6|6856.8|6860.1|6857.3|6858.1|6855.3|7
1621945260000|2021-05-25 12:21:00|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.9|6818.1|6
1621913880000|2021-05-25 03:38:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621945270000|2021-05-25 12:21:10|6820.5|6817.7|6817.9|6815.1|6820.5|6817.7|6816.9|6814.1|34
1621913890000|2021-05-25 03:38:10|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|0
1621945280000|2021-05-25 12:21:20|6817|6814.2|6816.9|6814.1|6818|6815.2|6815.9|6813.1|53
1621913900000|2021-05-25 03:38:20|6859.1|6856.3|6858.1|6855.3|6859.1|6856.3|6858.1|6855.3|3
1621945290000|2021-05-25 12:21:30|6817.9|6815.1|6819.5|6816.7|6819.5|6816.7|6817.5|6814.7|3
1621913920000|2021-05-25 03:38:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|3
1621945300000|2021-05-25 12:21:40|6819.4|6816.6|6819.5|6816.7|6819.9|6817.1|6819.4|6816.6|1
1621913930000|2021-05-25 03:38:50|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|1
1621945310000|2021-05-25 12:21:50|6819.4|6816.6|6817.9|6815.1|6819.4|6816.6|6817.9|6815.1|22
1621913940000|2021-05-25 03:39:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|3
1621945320000|2021-05-25 12:22:00|6817.4|6814.6|6818|6815.2|6818|6815.2|6817.4|6814.6|1
1621913950000|2021-05-25 03:39:10|6859.6|6856.8|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|0
1621945330000|2021-05-25 12:22:10|6817.9|6815.1|6818.5|6815.7|6818.5|6815.7|6817.9|6815.1|0
1621913970000|2021-05-25 03:39:30|6859|6856.2|6858.6|6855.8|6859|6856.2|6858.1|6855.3|0
1621945340000|2021-05-25 12:22:20|6818|6815.2|6820|6817.2|6820.4|6817.6|6817.9|6815.1|8
1621913980000|2021-05-25 03:39:40|||||||||2
1621945350000|2021-05-25 12:22:30|6820.4|6817.6|6820.4|6817.6|6820.5|6817.7|6820.4|6817.6|1
1621914000000|2021-05-25 03:40:00|6859.1|6856.3|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|19
1621945360000|2021-05-25 12:22:40|6819.5|6816.7|6820.4|6817.6|6820.4|6817.6|6819.5|6816.7|0
1621914010000|2021-05-25 03:40:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|2
1621945370000|2021-05-25 12:22:50|6820.5|6817.7|6819.4|6816.6|6820.5|6817.7|6819.4|6816.6|2
1621914020000|2021-05-25 03:40:20|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|11
1621945380000|2021-05-25 12:23:00|6819|6816.2|6817.5|6814.7|6819|6816.2|6817|6814.2|18
1621914030000|2021-05-25 03:40:30|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|1
1621945390000|2021-05-25 12:23:10|6818.4|6815.6|6820.4|6817.6|6821.4|6818.6|6818.4|6815.6|7
1621914060000|2021-05-25 03:41:00|6860|6857.2|6859.6|6856.8|6860|6857.2|6859.1|6856.3|6
1621945400000|2021-05-25 12:23:20|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|3
1621914070000|2021-05-25 03:41:10|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|6860.6|6857.8|21
1621945410000|2021-05-25 12:23:30|6820|6817.2|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|6
1621914080000|2021-05-25 03:41:20|6860.1|6857.3|6861|6858.2|6861|6858.2|6860.1|6857.3|352
1621945420000|2021-05-25 12:23:40|6819.4|6816.6|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|1
1621914090000|2021-05-25 03:41:30|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|3
1621945430000|2021-05-25 12:23:50|6817.9|6815.1|6815.9|6813.1|6817.9|6815.1|6815.4|6812.6|11
1621914110000|2021-05-25 03:41:50|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|3
1621945440000|2021-05-25 12:24:00|6816|6813.2|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|4
1621914120000|2021-05-25 03:42:00|6858.6|6855.8|6859.5|6856.7|6859.5|6856.7|6858.6|6855.8|4
1621945460000|2021-05-25 12:24:20|6815.9|6813.1|6815.4|6812.6|6815.9|6813.1|6814.4|6811.6|11
1621914130000|2021-05-25 03:42:10|6858.5|6855.7|6860.1|6857.3|6860.1|6857.3|6858.5|6855.7|12
1621945470000|2021-05-25 12:24:30|6814.9|6812.1|6814.4|6811.6|6815.9|6813.1|6814.4|6811.6|11
1621914140000|2021-05-25 03:42:20|6859.6|6856.8|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|4
1621945480000|2021-05-25 12:24:40|6813.9|6811.1|6814.4|6811.6|6814.4|6811.6|6813.9|6811.1|4
1621914150000|2021-05-25 03:42:30|6858.6|6855.8|6859.6|6856.8|6859.6|6856.8|6858.6|6855.8|1
1621945490000|2021-05-25 12:24:50|6814.5|6811.7|6816.4|6813.6|6816.4|6813.6|6814.5|6811.7|10
1621914160000|2021-05-25 03:42:40|6859.1|6856.3|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|13
1621945500000|2021-05-25 12:25:00|6815.9|6813.1|6816.9|6814.1|6817.9|6815.1|6815.9|6813.1|10
1621914170000|2021-05-25 03:42:50|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|2
1621945510000|2021-05-25 12:25:10|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|1
1621945520000|2021-05-25 12:25:20|6815.9|6813.1|6815.4|6812.6|6816.4|6813.6|6815|6812.2|4
1621914190000|2021-05-25 03:43:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1621945530000|2021-05-25 12:25:30|6815|6812.2|6815.4|6812.6|6815.4|6812.6|6815|6812.2|1
1621945540000|2021-05-25 12:25:40|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|0
1621914230000|2021-05-25 03:43:50|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|203
1621945550000|2021-05-25 12:25:50|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|0
1621914240000|2021-05-25 03:44:00|6861.1|6858.3|6861|6858.2|6861.1|6858.3|6859.6|6856.8|19
1621945560000|2021-05-25 12:26:00|||||||||5
1621914250000|2021-05-25 03:44:10|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|0
1621945570000|2021-05-25 12:26:10|||||||||1
1621945580000|2021-05-25 12:26:20|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|0
1621914260000|2021-05-25 03:44:20|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|0
1621945590000|2021-05-25 12:26:30|6814.5|6811.7|6812.5|6809.7|6814.5|6811.7|6812.4|6809.6|19
1621914270000|2021-05-25 03:44:30|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|0
1621945600000|2021-05-25 12:26:40|6813.4|6810.6|6812.9|6810.1|6813.4|6810.6|6812.9|6810.1|0
1621914280000|2021-05-25 03:44:40|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|5
1621945610000|2021-05-25 12:26:50|6813.4|6810.6|6812.4|6809.6|6813.4|6810.6|6812.4|6809.6|1
1621914290000|2021-05-25 03:44:50|||||||||1
1621945620000|2021-05-25 12:27:00|||||||||4
1621914300000|2021-05-25 03:45:00|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|1
1621945630000|2021-05-25 12:27:10|6811.4|6808.6|6810.4|6807.6|6811.4|6808.6|6810.4|6807.6|287
1621914310000|2021-05-25 03:45:10|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|2
1621945640000|2021-05-25 12:27:20|6810.5|6807.7|6812.4|6809.6|6812.4|6809.6|6810.5|6807.7|9
1621914330000|2021-05-25 03:45:30|6859.1|6856.3|6859.1|6856.3|6859.5|6856.7|6859.1|6856.3|5
1621945650000|2021-05-25 12:27:30|6811.4|6808.6|6811.9|6809.1|6812.4|6809.6|6811.4|6808.6|2
1621914350000|2021-05-25 03:45:50|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|0
1621945660000|2021-05-25 12:27:40|6812.4|6809.6|6810.9|6808.1|6814.4|6811.6|6810.4|6807.6|1196
1621914360000|2021-05-25 03:46:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621945670000|2021-05-25 12:27:50|6810.4|6807.6|6808.4|6805.6|6810.9|6808.1|6807.4|6804.6|24
1621914390000|2021-05-25 03:46:30|6859|6856.2|6860|6857.2|6860|6857.2|6858.6|6855.8|1
1621945680000|2021-05-25 12:28:00|6808.9|6806.1|6809.4|6806.6|6809.4|6806.6|6808.4|6805.6|5
1621914400000|2021-05-25 03:46:40|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|0
1621945690000|2021-05-25 12:28:10|6808.4|6805.6|6809.4|6806.6|6809.4|6806.6|6808.4|6805.6|6
1621914410000|2021-05-25 03:46:50|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621945700000|2021-05-25 12:28:20|6809.9|6807.1|6807.9|6805.1|6809.9|6807.1|6807.4|6804.6|16
1621914420000|2021-05-25 03:47:00|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|3
1621945710000|2021-05-25 12:28:30|6808.4|6805.6|6809.4|6806.6|6809.4|6806.6|6808.4|6805.6|2
1621914430000|2021-05-25 03:47:10|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|19
1621945720000|2021-05-25 12:28:40|6808.9|6806.1|6809.4|6806.6|6809.4|6806.6|6808.4|6805.6|3
1621914450000|2021-05-25 03:47:30|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621945730000|2021-05-25 12:28:50|6809.9|6807.1|6808.9|6806.1|6809.9|6807.1|6807.9|6805.1|28
1621914460000|2021-05-25 03:47:40|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621945740000|2021-05-25 12:29:00|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|4
1621914480000|2021-05-25 03:48:00|6860.1|6857.3|6859.6|6856.8|6860.1|6857.3|6859.6|6856.8|71
1621945750000|2021-05-25 12:29:10|6809.4|6806.6|6810.9|6808.1|6811.4|6808.6|6809.4|6806.6|31
1621914490000|2021-05-25 03:48:10|||||||||70
1621945760000|2021-05-25 12:29:20|6810.4|6807.6|6813.9|6811.1|6813.9|6811.1|6810.4|6807.6|6
1621914510000|2021-05-25 03:48:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621945770000|2021-05-25 12:29:30|6813.4|6810.6|6815.4|6812.6|6815.4|6812.6|6813.4|6810.6|2
1621914550000|2021-05-25 03:49:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|1
1621945780000|2021-05-25 12:29:40|6814.9|6812.1|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|7
1621914570000|2021-05-25 03:49:30|6858.1|6855.3|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|2
1621945790000|2021-05-25 12:29:50|6814.9|6812.1|6818.4|6815.6|6819.4|6816.6|6814.4|6811.6|53
1621914580000|2021-05-25 03:49:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|2
1621945800000|2021-05-25 12:30:00|6817.9|6815.1|6824.4|6821.6|6824.4|6821.6|6817.9|6815.1|28
1621914590000|2021-05-25 03:49:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621945810000|2021-05-25 12:30:10|6823.9|6821.1|6825.4|6822.6|6825.4|6822.6|6823.4|6820.6|13
1621914610000|2021-05-25 03:50:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621945820000|2021-05-25 12:30:20|6824.9|6822.1|6824.9|6822.1|6826.4|6823.6|6824.9|6822.1|1
1621914640000|2021-05-25 03:50:40|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621945830000|2021-05-25 12:30:30|6825.4|6822.6|6824.4|6821.6|6825.4|6822.6|6824.4|6821.6|6
1621914650000|2021-05-25 03:50:50|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621945840000|2021-05-25 12:30:40|||||||||1
1621914660000|2021-05-25 03:51:00|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|1
1621945850000|2021-05-25 12:30:50|6824.3|6821.5|6822.4|6819.6|6824.3|6821.5|6822.4|6819.6|3
1621914680000|2021-05-25 03:51:20|6859.1|6856.3|6857.6|6854.8|6859.1|6856.3|6857.6|6854.8|15
1621945860000|2021-05-25 12:31:00|6822.9|6820.1|6822.4|6819.6|6823.4|6820.6|6821.4|6818.6|3
1621945870000|2021-05-25 12:31:10|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|1
1621914690000|2021-05-25 03:51:30|6857.1|6854.3|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|2
1621945880000|2021-05-25 12:31:20|6821.4|6818.6|6819.4|6816.6|6821.4|6818.6|6819.4|6816.6|25
1621945890000|2021-05-25 12:31:30|6818.9|6816.1|6819.9|6817.1|6819.9|6817.1|6818.4|6815.6|8
1621914700000|2021-05-25 03:51:40|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621945900000|2021-05-25 12:31:40|6819.4|6816.6|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|1
1621945910000|2021-05-25 12:31:50|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|121
1621914710000|2021-05-25 03:51:50|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|24
1621945920000|2021-05-25 12:32:00|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|52
1621914720000|2021-05-25 03:52:00|||||||||2
1621945930000|2021-05-25 12:32:10|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|1
1621914740000|2021-05-25 03:52:20|||||||||1
1621945940000|2021-05-25 12:32:20|6818.4|6815.6|6818.9|6816.1|6819.8|6817|6818.4|6815.6|5
1621914760000|2021-05-25 03:52:40|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.5|6855.7|5
1621945950000|2021-05-25 12:32:30|6818.8|6816|6817.4|6814.6|6818.8|6816|6816.9|6814.1|5
1621914780000|2021-05-25 03:53:00|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|1
1621945960000|2021-05-25 12:32:40|||||||||4
1621914840000|2021-05-25 03:54:00|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|2
1621945970000|2021-05-25 12:32:50|6816.9|6814.1|6815.9|6813.1|6816.9|6814.1|6815.9|6813.1|3
1621914900000|2021-05-25 03:55:00|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|2
1621945980000|2021-05-25 12:33:00|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|7
1621914910000|2021-05-25 03:55:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621945990000|2021-05-25 12:33:10|6816.4|6813.6|6816.9|6814.1|6817.9|6815.1|6816.4|6813.6|200
1621914930000|2021-05-25 03:55:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621946000000|2021-05-25 12:33:20|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6814.9|6812.1|23
1621914950000|2021-05-25 03:55:50|6859|6856.2|6858.6|6855.8|6859|6856.2|6858.6|6855.8|0
1621946010000|2021-05-25 12:33:30|6815.4|6812.6|6815.9|6813.1|6816.4|6813.6|6814.9|6812.1|13
1621914970000|2021-05-25 03:56:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|0
1621946020000|2021-05-25 12:33:40|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|19
1621914990000|2021-05-25 03:56:30|||||||||1
1621946030000|2021-05-25 12:33:50|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|20
1621946040000|2021-05-25 12:34:00|6816.9|6814.1|6818.4|6815.6|6818.4|6815.6|6816.9|6814.1|26
1621915030000|2021-05-25 03:57:10|6858|6855.2|6857.1|6854.3|6858|6855.2|6857|6854.2|1
1621946050000|2021-05-25 12:34:10|6818.3|6815.5|6817.4|6814.6|6818.4|6815.6|6816.9|6814.1|32
1621946060000|2021-05-25 12:34:20|6817.9|6815.1|6816.9|6814.1|6817.9|6815.1|6816.9|6814.1|3
1621915050000|2021-05-25 03:57:30|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1621946070000|2021-05-25 12:34:30|6816.4|6813.6|6816.9|6814.1|6816.9|6814.1|6816.4|6813.6|32
1621946080000|2021-05-25 12:34:40|6816.4|6813.6|6815.4|6812.6|6816.4|6813.6|6814.9|6812.1|3
1621915060000|2021-05-25 03:57:40|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621946090000|2021-05-25 12:34:50|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|5
1621915080000|2021-05-25 03:58:00|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|3
1621946100000|2021-05-25 12:35:00|6815.4|6812.6|6814.9|6812.1|6815.4|6812.6|6814.4|6811.6|5
1621915090000|2021-05-25 03:58:10|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1621946110000|2021-05-25 12:35:10|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|48
1621915100000|2021-05-25 03:58:20|||||||||1
1621946120000|2021-05-25 12:35:20|6816.9|6814.1|6817.9|6815.1|6817.9|6815.1|6816.9|6814.1|16
1621915130000|2021-05-25 03:58:50|||||||||6
1621946130000|2021-05-25 12:35:30|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|3
1621915140000|2021-05-25 03:59:00|6854|6851.2|6854|6851.2|6854|6851.2|6853.5|6850.7|3
1621946140000|2021-05-25 12:35:40|6817.9|6815.1|6815.9|6813.1|6817.9|6815.1|6815.9|6813.1|29
1621915150000|2021-05-25 03:59:10|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|4
1621946150000|2021-05-25 12:35:50|6816.4|6813.6|6816.9|6814.1|6816.9|6814.1|6816.4|6813.6|4
1621915160000|2021-05-25 03:59:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|1
1621946160000|2021-05-25 12:36:00|6817.4|6814.6|6817.4|6814.6|6818.4|6815.6|6816.9|6814.1|49
1621915180000|2021-05-25 03:59:40|||||||||1
1621946170000|2021-05-25 12:36:10|6816.9|6814.1|6816.9|6814.1|6817.4|6814.6|6816.9|6814.1|1
1621915200000|2021-05-25 04:00:00|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|0
1621946180000|2021-05-25 12:36:20|6816.4|6813.6|6815.9|6813.1|6816.9|6814.1|6815.4|6812.6|18
1621915210000|2021-05-25 04:00:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621946190000|2021-05-25 12:36:30|6814.9|6812.1|6814.9|6812.1|6815.4|6812.6|6814.9|6812.1|11
1621915230000|2021-05-25 04:00:30|||||||||1
1621946200000|2021-05-25 12:36:40|6815.4|6812.6|6816.9|6814.1|6817.4|6814.6|6815.4|6812.6|28
1621915240000|2021-05-25 04:00:40|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853|6850.2|0
1621946210000|2021-05-25 12:36:50|6817.4|6814.6|6817.4|6814.6|6817.9|6815.1|6816.9|6814.1|9
1621915260000|2021-05-25 04:01:00|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621946220000|2021-05-25 12:37:00|6816.9|6814.1|6816.9|6814.1|6817.9|6815.1|6816.9|6814.1|29
1621915270000|2021-05-25 04:01:10|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1621946230000|2021-05-25 12:37:10|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|99
1621915300000|2021-05-25 04:01:40|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|5
1621946240000|2021-05-25 12:37:20|6815.9|6813.1|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|94
1621915310000|2021-05-25 04:01:50|||||||||1
1621946250000|2021-05-25 12:37:30|6816.3|6813.5|6816.9|6814.1|6817.4|6814.6|6816.3|6813.5|27
1621915320000|2021-05-25 04:02:00|6854|6851.2|6853|6850.2|6854|6851.2|6853|6850.2|15
1621946260000|2021-05-25 12:37:40|6817.4|6814.6|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|3
1621915330000|2021-05-25 04:02:10|6850.5|6847.7|6851|6848.2|6851.5|6848.7|6850.5|6847.7|56
1621946270000|2021-05-25 12:37:50|6817.9|6815.1|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|8
1621915340000|2021-05-25 04:02:20|6852|6849.2|6852.5|6849.7|6853|6850.2|6852|6849.2|12
1621946280000|2021-05-25 12:38:00|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|187
1621915350000|2021-05-25 04:02:30|6852|6849.2|6852|6849.2|6852.5|6849.7|6852|6849.2|5
1621946290000|2021-05-25 12:38:10|6817.9|6815.1|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|11
1621915360000|2021-05-25 04:02:40|6852.5|6849.7|6853|6850.2|6853|6850.2|6852|6849.2|0
1621946300000|2021-05-25 12:38:20|6816.9|6814.1|6815.9|6813.1|6816.9|6814.1|6815.9|6813.1|4
1621915430000|2021-05-25 04:03:50|||||||||1
1621946310000|2021-05-25 12:38:30|||||||||8
1621915440000|2021-05-25 04:04:00|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|1
1621946320000|2021-05-25 12:38:40|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|167
1621915450000|2021-05-25 04:04:10|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1621946330000|2021-05-25 12:38:50|6815.4|6812.6|6814.9|6812.1|6815.4|6812.6|6814.9|6812.1|2
1621915460000|2021-05-25 04:04:20|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|11
1621946340000|2021-05-25 12:39:00|||||||||2
1621946350000|2021-05-25 12:39:10|6814.4|6811.6|6814.9|6812.1|6814.9|6812.1|6814.4|6811.6|5
1621915470000|2021-05-25 04:04:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1621946360000|2021-05-25 12:39:20|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|1
1621915480000|2021-05-25 04:04:40|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|5
1621946370000|2021-05-25 12:39:30|6814.3|6811.5|6809.9|6807.1|6814.4|6811.6|6809.4|6806.6|41
1621915500000|2021-05-25 04:05:00|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|2
1621946380000|2021-05-25 12:39:40|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|5
1621915520000|2021-05-25 04:05:20|6854|6851.2|6855|6852.2|6855|6852.2|6854|6851.2|11
1621946390000|2021-05-25 12:39:50|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.9|6808.1|3
1621915540000|2021-05-25 04:05:40|||||||||2
1621946400000|2021-05-25 12:40:00|6810.4|6807.6|6810.9|6808.1|6810.9|6808.1|6808.4|6805.6|27
1621915550000|2021-05-25 04:05:50|6855.5|6852.7|6855|6852.2|6856|6853.2|6855|6852.2|9
1621946410000|2021-05-25 12:40:10|6810.4|6807.6|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|4
1621915560000|2021-05-25 04:06:00|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|1
1621946420000|2021-05-25 12:40:20|6812.4|6809.6|6812.9|6810.1|6814.4|6811.6|6812.4|6809.6|37
1621915570000|2021-05-25 04:06:10|||||||||2
1621946430000|2021-05-25 12:40:30|6811.9|6809.1|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|8
1621915600000|2021-05-25 04:06:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621946440000|2021-05-25 12:40:40|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|3
1621915610000|2021-05-25 04:06:50|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|1
1621946450000|2021-05-25 12:40:50|6811.4|6808.6|6807.4|6804.6|6811.4|6808.6|6807.4|6804.6|11
1621915620000|2021-05-25 04:07:00|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|1
1621946460000|2021-05-25 12:41:00|6807.9|6805.1|6809.4|6806.6|6809.4|6806.6|6807.9|6805.1|7
1621915650000|2021-05-25 04:07:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1621946470000|2021-05-25 12:41:10|6809.9|6807.1|6810.4|6807.6|6811.3|6808.5|6809.9|6807.1|3
1621915660000|2021-05-25 04:07:40|||||||||1
1621946480000|2021-05-25 12:41:20|6810.3|6807.5|6809.9|6807.1|6810.3|6807.5|6809.9|6807.1|2
1621915680000|2021-05-25 04:08:00|||||||||1
1621946490000|2021-05-25 12:41:30|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|0
1621915690000|2021-05-25 04:08:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|8
1621946500000|2021-05-25 12:41:40|6809.9|6807.1|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|5
1621915740000|2021-05-25 04:09:00|6854.5|6851.7|6854|6851.2|6855|6852.2|6854|6851.2|52
1621946510000|2021-05-25 12:41:50|6810.4|6807.6|6808.9|6806.1|6810.4|6807.6|6808.4|6805.6|7
1621915760000|2021-05-25 04:09:20|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|7
1621946520000|2021-05-25 12:42:00|6808.8|6806|6810.4|6807.6|6810.4|6807.6|6807.9|6805.1|14
1621915770000|2021-05-25 04:09:30|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|5
1621946530000|2021-05-25 12:42:10|||||||||3
1621915780000|2021-05-25 04:09:40|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|0
1621946540000|2021-05-25 12:42:20|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|5
1621915790000|2021-05-25 04:09:50|6855.5|6852.7|6855.5|6852.7|6856|6853.2|6855.5|6852.7|1
1621946550000|2021-05-25 12:42:30|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.4|6807.6|0
1621915800000|2021-05-25 04:10:00|||||||||2
1621946560000|2021-05-25 12:42:40|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.9|6808.1|2
1621915810000|2021-05-25 04:10:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621946570000|2021-05-25 12:42:50|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|43
1621915830000|2021-05-25 04:10:30|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|1
1621946580000|2021-05-25 12:43:00|6810.9|6808.1|6814.4|6811.6|6814.9|6812.1|6810.9|6808.1|314
1621915840000|2021-05-25 04:10:40|||||||||1
1621946590000|2021-05-25 12:43:10|6813.4|6810.6|6813.4|6810.6|6813.9|6811.1|6813.4|6810.6|28
1621915850000|2021-05-25 04:10:50|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|3
1621946600000|2021-05-25 12:43:20|6814.9|6812.1|6813.9|6811.1|6814.9|6812.1|6813.9|6811.1|10
1621915860000|2021-05-25 04:11:00|||||||||5
1621946610000|2021-05-25 12:43:30|6814.4|6811.6|6815.9|6813.1|6817.4|6814.6|6814.4|6811.6|10
1621915870000|2021-05-25 04:11:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621946620000|2021-05-25 12:43:40|6815.4|6812.6|6813.4|6810.6|6815.4|6812.6|6813.4|6810.6|4
1621915880000|2021-05-25 04:11:20|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|13
1621946630000|2021-05-25 12:43:50|6813.9|6811.1|6813.4|6810.6|6813.9|6811.1|6813.4|6810.6|6
1621915900000|2021-05-25 04:11:40|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|0
1621946640000|2021-05-25 12:44:00|6812.9|6810.1|6813.9|6811.1|6813.9|6811.1|6812.9|6810.1|1
1621915960000|2021-05-25 04:12:40|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6
1621946660000|2021-05-25 12:44:20|||||||||3
1621915970000|2021-05-25 04:12:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|1
1621946670000|2021-05-25 12:44:30|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|1
1621916000000|2021-05-25 04:13:20|||||||||4
1621946680000|2021-05-25 12:44:40|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|1
1621916010000|2021-05-25 04:13:30|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|6
1621946690000|2021-05-25 12:44:50|||||||||3
1621916020000|2021-05-25 04:13:40|||||||||3
1621946700000|2021-05-25 12:45:00|6812.4|6809.6|6811.4|6808.6|6812.4|6809.6|6810.9|6808.1|2
1621916030000|2021-05-25 04:13:50|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|52
1621946710000|2021-05-25 12:45:10|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|0
1621916040000|2021-05-25 04:14:00|6852.6|6849.8|6852.5|6849.7|6852.6|6849.8|6852.5|6849.7|37
1621946720000|2021-05-25 12:45:20|6810.4|6807.6|6810.9|6808.1|6811.4|6808.6|6810.4|6807.6|4
1621916050000|2021-05-25 04:14:10|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|53
1621946730000|2021-05-25 12:45:30|6811.9|6809.1|6812.9|6810.1|6812.9|6810.1|6811.9|6809.1|0
1621916080000|2021-05-25 04:14:40|||||||||3
1621946740000|2021-05-25 12:45:40|||||||||1
1621916100000|2021-05-25 04:15:00|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|22
1621946750000|2021-05-25 12:45:50|||||||||3
1621916120000|2021-05-25 04:15:20|||||||||1
1621946760000|2021-05-25 12:46:00|6812.4|6809.6|6812.9|6810.1|6812.9|6810.1|6812.4|6809.6|3
1621916130000|2021-05-25 04:15:30|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|6
1621946780000|2021-05-25 12:46:20|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|3
1621916170000|2021-05-25 04:16:10|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621946790000|2021-05-25 12:46:30|6812.9|6810.1|6813.4|6810.6|6813.4|6810.6|6812.9|6810.1|3
1621916180000|2021-05-25 04:16:20|6852.6|6849.8|6854|6851.2|6854|6851.2|6852.6|6849.8|22
1621946800000|2021-05-25 12:46:40|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|0
1621916190000|2021-05-25 04:16:30|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|1
1621946810000|2021-05-25 12:46:50|6814.3|6811.5|6813.4|6810.6|6814.3|6811.5|6813.4|6810.6|4
1621916200000|2021-05-25 04:16:40|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|1
1621946820000|2021-05-25 12:47:00|6812.4|6809.6|6811.4|6808.6|6812.5|6809.6|6811.4|6808.5|4
1621916210000|2021-05-25 04:16:50|6854.9|6852.1|6855|6852.2|6855|6852.2|6854.9|6852.1|7
1621946830000|2021-05-25 12:47:10|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.4|6807.6|90
1621916250000|2021-05-25 04:17:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1621946840000|2021-05-25 12:47:20|6809.9|6807.1|6808.4|6805.6|6809.9|6807.1|6808.4|6805.6|4
1621916280000|2021-05-25 04:18:00|||||||||1
1621946850000|2021-05-25 12:47:30|6809.4|6806.6|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|4
1621916300000|2021-05-25 04:18:20|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|1
1621946860000|2021-05-25 12:47:40|||||||||2
1621916410000|2021-05-25 04:20:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|4
1621946870000|2021-05-25 12:47:50|6809.9|6807.1|6808.9|6806.1|6809.9|6807.1|6808.9|6806.1|20
1621916430000|2021-05-25 04:20:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621946880000|2021-05-25 12:48:00|6807.9|6805.1|6808.9|6806.1|6809.4|6806.6|6807.9|6805.1|11
1621916490000|2021-05-25 04:21:30|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|19
1621946890000|2021-05-25 12:48:10|6807.9|6805.1|6807.4|6804.6|6807.9|6805.1|6806.9|6804.1|14
1621916520000|2021-05-25 04:22:00|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|10
1621946900000|2021-05-25 12:48:20|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|1
1621916530000|2021-05-25 04:22:10|||||||||2
1621946910000|2021-05-25 12:48:30|6806.4|6803.6|6806.9|6804.1|6806.9|6804.1|6806.4|6803.6|6
1621916540000|2021-05-25 04:22:20|6856.4|6853.6|6855.5|6852.7|6856.4|6853.6|6855.5|6852.7|0
1621946920000|2021-05-25 12:48:40|6806.4|6803.6|6806.4|6803.6|6806.9|6804.1|6806.4|6803.6|0
1621916550000|2021-05-25 04:22:30|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|2
1621946930000|2021-05-25 12:48:50|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|5
1621916560000|2021-05-25 04:22:40|6856|6853.2|6857|6854.2|6857|6854.2|6856|6853.2|50
1621946940000|2021-05-25 12:49:00|||||||||3
1621916570000|2021-05-25 04:22:50|6857.5|6854.7|6859|6856.2|6859.1|6856.3|6857.5|6854.7|65
1621946950000|2021-05-25 12:49:10|6806.4|6803.6|6801.9|6799.1|6806.4|6803.6|6800.4|6797.6|191
1621946960000|2021-05-25 12:49:20|6802.4|6799.6|6801.4|6798.6|6802.4|6799.6|6801.4|6798.6|20
1621916580000|2021-05-25 04:23:00|6859.5|6856.7|6861|6858.2|6861|6858.2|6859.5|6856.6|76
1621946970000|2021-05-25 12:49:30|6801.9|6799.1|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|5
1621916590000|2021-05-25 04:23:10|6862.4|6859.6|6862|6859.2|6862.5|6859.7|6860.6|6857.1|142
1621946980000|2021-05-25 12:49:40|6803.9|6801.1|6802.4|6799.6|6805.4|6802.6|6801.4|6798.6|779
1621916600000|2021-05-25 04:23:20|6861|6858.2|6864|6861.2|6864.6|6861.2|6861|6858.2|139
1621946990000|2021-05-25 12:49:50|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|219
1621916610000|2021-05-25 04:23:30|6863.5|6860.7|6865|6862.2|6865|6862.2|6863|6860.2|121
1621947000000|2021-05-25 12:50:00|6803.9|6801.1|6802.4|6799.6|6803.9|6801.1|6802.4|6799.6|77
1621916620000|2021-05-25 04:23:40|6864.5|6861.7|6868|6865.2|6868.6|6865.7|6864.1|6861.3|130
1621947010000|2021-05-25 12:50:10|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.4|6799.6|3
1621916630000|2021-05-25 04:23:50|6869.1|6865.1|6868|6865.2|6869.1|6865.2|6868|6865.1|127
1621947020000|2021-05-25 12:50:20|6802.4|6799.6|6803.4|6800.6|6803.9|6801.1|6802.4|6799.6|10
1621916640000|2021-05-25 04:24:00|6867.9|6865.1|6867.5|6864.7|6868|6865.2|6866.5|6863.7|69
1621947030000|2021-05-25 12:50:30|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.4|6800.6|10
1621947040000|2021-05-25 12:50:40|6803.4|6800.6|6803.9|6801.1|6805.4|6802.6|6802.9|6800.1|45
1621916650000|2021-05-25 04:24:10|6867.4|6864.6|6867.5|6864.7|6867.5|6864.7|6867|6864.2|88
1621947050000|2021-05-25 12:50:50|6804.4|6801.6|6804.9|6802.1|6804.9|6802.1|6804.4|6801.6|6
1621947060000|2021-05-25 12:51:00|6805.4|6802.6|6804.4|6801.6|6805.4|6802.6|6804.4|6801.6|8
1621916660000|2021-05-25 04:24:20|6867.6|6864.8|6868.6|6865.8|6868.6|6865.8|6867.5|6864.7|176
1621947070000|2021-05-25 12:51:10|6804.9|6802.1|6803.4|6800.6|6804.9|6802.1|6803.4|6800.6|3
1621916670000|2021-05-25 04:24:30|6868.1|6865.3|6868.6|6865.8|6868.6|6865.8|6868|6865.2|99
1621947080000|2021-05-25 12:51:20|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|1
1621916680000|2021-05-25 04:24:40|6868.1|6865.3|6868.6|6865.8|6868.6|6865.8|6868.1|6865.3|55
1621947090000|2021-05-25 12:51:30|6803.8|6801|6802.9|6800.1|6803.8|6801|6802.4|6799.6|64
1621916690000|2021-05-25 04:24:50|6868.1|6865.3|6868.1|6865.3|6868.6|6865.8|6868.1|6865.3|63
1621947100000|2021-05-25 12:51:40|6802.4|6799.6|6800.9|6798.1|6802.4|6799.6|6800.9|6798.1|71
1621916700000|2021-05-25 04:25:00|6868.6|6865.8|6867.5|6864.7|6868.6|6865.8|6867.1|6864.3|112
1621947110000|2021-05-25 12:51:50|6800.4|6797.6|6801.4|6798.6|6802.4|6799.6|6800.4|6797.6|36
1621916710000|2021-05-25 04:25:10|6867|6864.2|6867.6|6864.8|6869.1|6866.3|6867|6864.2|111
1621947120000|2021-05-25 12:52:00|6800.9|6798.1|6801.9|6799.1|6801.9|6799.1|6800.9|6798.1|1
1621916720000|2021-05-25 04:25:20|6867.5|6864.7|6868|6865.2|6868.6|6865.8|6867.5|6864.7|72
1621947130000|2021-05-25 12:52:10|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|2
1621916730000|2021-05-25 04:25:30|6868.5|6865.7|6869.1|6866.3|6869.6|6866.8|6868.1|6865.3|120
1621947140000|2021-05-25 12:52:20|||||||||2
1621916740000|2021-05-25 04:25:40|6869.6|6866.8|6870.6|6867.8|6870.6|6867.8|6869.6|6866.8|158
1621947150000|2021-05-25 12:52:30|||||||||1
1621916750000|2021-05-25 04:25:50|6871.6|6868.8|6871.1|6868.3|6872.6|6869.8|6870.6|6867.8|217
1621947160000|2021-05-25 12:52:40|6801.9|6799.1|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|3
1621916760000|2021-05-25 04:26:00|6871.6|6868.8|6872.1|6869.3|6872.6|6869.8|6871.1|6868.3|75
1621947170000|2021-05-25 12:52:50|6801.9|6799.1|6805.4|6802.6|6805.9|6803.1|6801.9|6799.1|587
1621916770000|2021-05-25 04:26:10|6872.6|6869.8|6874.1|6871.3|6875.1|6872.3|6871.6|6868.8|184
1621947180000|2021-05-25 12:53:00|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6804.5|6801.7|7
1621916780000|2021-05-25 04:26:20|6873.6|6870.8|6875.2|6872.4|6875.7|6872.9|6873.6|6870.8|194
1621947190000|2021-05-25 12:53:10|6806.4|6803.6|6805.9|6803.1|6807.4|6804.6|6805.9|6803.1|7
1621916790000|2021-05-25 04:26:30|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|66
1621947200000|2021-05-25 12:53:20|||||||||1
1621916800000|2021-05-25 04:26:40|6876.6|6873.8|6874.1|6871.3|6876.7|6873.9|6874.1|6871.3|66
1621947210000|2021-05-25 12:53:30|6806|6803.2|6805.9|6803.1|6806.4|6803.6|6805.9|6803.1|2
1621916810000|2021-05-25 04:26:50|6874.2|6871.4|6875.6|6872.8|6875.6|6872.8|6874.1|6871.3|55
1621947220000|2021-05-25 12:53:40|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6805.4|6802.6|5
1621916820000|2021-05-25 04:27:00|6874.2|6871.4|6875.1|6872.3|6875.7|6872.9|6874.2|6871.4|50
1621947230000|2021-05-25 12:53:50|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|5
1621916830000|2021-05-25 04:27:10|6874.1|6871.3|6873.6|6870.8|6874.2|6871.4|6873.6|6870.8|5
1621947240000|2021-05-25 12:54:00|6806.5|6803.7|6807.4|6804.6|6807.9|6805.1|6806.4|6803.6|8
1621916840000|2021-05-25 04:27:20|6873.2|6870.4|6874.7|6871.9|6875.6|6872.8|6873.2|6870.4|5
1621947250000|2021-05-25 12:54:10|6807.9|6805.1|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|3
1621916850000|2021-05-25 04:27:30|6874.6|6871.8|6875.6|6872.8|6875.7|6872.9|6874.2|6871.4|85
1621947260000|2021-05-25 12:54:20|6806.9|6804.1|6808.4|6805.6|6808.4|6805.6|6805.9|6803.1|10
1621916860000|2021-05-25 04:27:40|6875.1|6872.3|6874.7|6871.9|6875.7|6872.9|6874.2|6871.4|15
1621947270000|2021-05-25 12:54:30|6807.9|6805.1|6806.9|6804.1|6809|6806.2|6806.5|6803.7|342
1621916870000|2021-05-25 04:27:50|6875.2|6872.4|6874.2|6871.4|6875.2|6872.4|6873.7|6870.9|33
1621947280000|2021-05-25 12:54:40|6807.4|6804.6|6808.4|6805.6|6808.4|6805.6|6807.4|6804.6|14
1621916880000|2021-05-25 04:28:00|6874.1|6871.3|6873.2|6870.4|6874.1|6871.3|6873.1|6870.3|4
1621947290000|2021-05-25 12:54:50|6808|6805.2|6807.9|6805.1|6808.4|6805.6|6807.9|6805.1|4
1621916890000|2021-05-25 04:28:10|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|60
1621947300000|2021-05-25 12:55:00|6808|6805.2|6809|6806.2|6809|6806.2|6807.5|6804.7|3
1621916900000|2021-05-25 04:28:20|6874.1|6871.3|6872.7|6869.9|6874.1|6871.3|6872.7|6869.9|17
1621947310000|2021-05-25 12:55:10|6808.9|6806.1|6808.9|6806.1|6809|6806.2|6808.9|6806.1|1
1621916910000|2021-05-25 04:28:30|6872.2|6869.4|6872.7|6869.9|6872.7|6869.9|6872.2|6869.4|5
1621947320000|2021-05-25 12:55:20|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|2
1621916920000|2021-05-25 04:28:40|6872.2|6869.4|6872.2|6869.4|6872.7|6869.9|6872.1|6869.3|78
1621947330000|2021-05-25 12:55:30|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1621916930000|2021-05-25 04:28:50|6872.7|6869.9|6872.1|6869.3|6872.7|6869.9|6872.1|6869.3|36
1621947340000|2021-05-25 12:55:40|6807.9|6805.1|6807.5|6804.7|6807.9|6805.1|6807.4|6804.6|2
1621916940000|2021-05-25 04:29:00|6872.7|6869.9|6873.7|6870.9|6874.7|6871.9|6872.7|6869.9|125
1621947350000|2021-05-25 12:55:50|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.4|6804.6|1
1621916950000|2021-05-25 04:29:10|6874.6|6871.8|6874.7|6871.9|6876.1|6873.3|6873.7|6870.9|63
1621947360000|2021-05-25 12:56:00|6807.4|6804.6|6805.9|6803.1|6807.4|6804.6|6805.9|6803.1|2
1621916960000|2021-05-25 04:29:20|6875.6|6872.8|6876.2|6873.4|6877.1|6874.3|6874.7|6871.9|119
1621947370000|2021-05-25 12:56:10|6806|6803.2|6806.9|6804.1|6807.5|6804.7|6806|6803.2|5
1621916970000|2021-05-25 04:29:30|6877.1|6874.3|6877.6|6874.8|6878.2|6875.4|6876.1|6873.3|149
1621947380000|2021-05-25 12:56:20|||||||||2
1621916980000|2021-05-25 04:29:40|6876.7|6873.9|6876.1|6873.3|6879|6876.2|6876.1|6873.3|209
1621947400000|2021-05-25 12:56:40|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|5
1621916990000|2021-05-25 04:29:50|6876.2|6873.4|6878.7|6875.9|6879.6|6876.8|6874.6|6871.8|526
1621947410000|2021-05-25 12:56:50|6808.5|6805.7|6808.4|6805.6|6808.5|6805.7|6808.4|6805.6|5
1621917000000|2021-05-25 04:30:00|6878.2|6875.4|6874.1|6871.3|6879.7|6876.9|6874.1|6871.3|250
1621947420000|2021-05-25 12:57:00|6807.9|6805.1|6808.5|6805.7|6808.5|6805.7|6807.9|6805.1|1
1621917010000|2021-05-25 04:30:10|6871.5|6868.7|6871.5|6868.7|6873.1|6870.3|6871.1|6868.3|106
1621947430000|2021-05-25 12:57:10|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|5
1621917020000|2021-05-25 04:30:20|6872|6869.2|6876.7|6873.9|6878.3|6875.4|6872|6865.7|216
1621947440000|2021-05-25 12:57:20|6807.5|6804.7|6808|6805.2|6809|6806.2|6807.4|6804.6|145
1621917030000|2021-05-25 04:30:30|6876.2|6873.4|6876.6|6873.8|6876.6|6873.8|6874.6|6871.8|80
1621947450000|2021-05-25 12:57:30|6807.9|6805.1|6807.5|6804.7|6808|6805.2|6807.5|6804.7|1
1621917040000|2021-05-25 04:30:40|6876.2|6873.4|6878.1|6875.3|6878.7|6875.9|6875.7|6872.9|138
1621947460000|2021-05-25 12:57:40|||||||||2
1621917050000|2021-05-25 04:30:50|6876.7|6873.9|6877.1|6874.3|6877.1|6874.3|6876.6|6873.8|226
1621947470000|2021-05-25 12:57:50|6808|6805.2|6808|6805.2|6808.5|6805.7|6807.5|6804.7|6
1621917060000|2021-05-25 04:31:00|6876.1|6873.3|6874.6|6871.8|6876.1|6873.3|6873.7|6870.9|19
1621947480000|2021-05-25 12:58:00|6808.5|6805.7|6808.5|6805.7|6809.5|6806.7|6807.5|6804.7|9
1621917070000|2021-05-25 04:31:10|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6872.7|6869.9|47
1621947500000|2021-05-25 12:58:20|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|13
1621917080000|2021-05-25 04:31:20|6873.6|6870.8|6873.7|6870.9|6873.7|6870.9|6873.2|6870.4|15
1621947510000|2021-05-25 12:58:30|6807.4|6804.6|6806.5|6803.7|6807.4|6804.6|6806.5|6803.7|1
1621917090000|2021-05-25 04:31:30|6873.6|6870.8|6874.1|6871.3|6874.1|6871.3|6873.6|6870.8|2
1621947520000|2021-05-25 12:58:40|6806.4|6803.6|6805.5|6802.7|6806.4|6803.6|6805.5|6802.7|6
1621917100000|2021-05-25 04:31:40|6874.6|6871.8|6873.6|6870.8|6874.7|6871.9|6873.6|6870.8|16
1621947530000|2021-05-25 12:58:50|6806.5|6803.7|6806|6803.2|6806.5|6803.7|6806|6803.2|2
1621917110000|2021-05-25 04:31:50|6873.1|6870.3|6872.6|6869.8|6873.2|6870.4|6872.6|6869.8|2
1621947540000|2021-05-25 12:59:00|6805.5|6802.7|6806|6803.2|6806|6803.2|6805.5|6802.7|22
1621917120000|2021-05-25 04:32:00|6872.2|6869.4|6873.2|6870.4|6873.2|6870.4|6872.2|6869.4|18
1621947550000|2021-05-25 12:59:10|6806.9|6804.1|6804.4|6801.6|6809|6806.2|6802.9|6800.1|570
1621917130000|2021-05-25 04:32:10|6873.7|6870.9|6873.7|6870.9|6874.7|6871.9|6873.2|6870.4|21
1621947560000|2021-05-25 12:59:20|6803.5|6800.7|6806.4|6803.6|6806.9|6804.1|6803.5|6800.7|12
1621917140000|2021-05-25 04:32:20|6874.2|6871.4|6874.7|6871.9|6874.7|6871.9|6873.2|6870.4|21
1621947570000|2021-05-25 12:59:30|6805.9|6803.1|6810.5|6807.7|6810.9|6808.1|6805.9|6803.1|28
1621917150000|2021-05-25 04:32:30|6874.6|6871.8|6874.7|6871.9|6874.7|6871.9|6873.7|6870.9|13
1621947580000|2021-05-25 12:59:40|6810.4|6807.6|6811.5|6808.7|6811.9|6809.1|6809.5|6806.7|19
1621917160000|2021-05-25 04:32:40|6874.2|6871.4|6874.2|6871.4|6874.7|6871.4|6874.2|6870.7|1
1621947590000|2021-05-25 12:59:50|6812.4|6809.6|6814.4|6811.6|6815|6812.2|6812.4|6809.6|16
1621917170000|2021-05-25 04:32:50|||||||||200
1621947600000|2021-05-25 13:00:00|6813.9|6811.1|6817.4|6814.6|6819.4|6816.6|6809.9|6807.1|176
1621917180000|2021-05-25 04:33:00|||||||||155
1621947610000|2021-05-25 13:00:10|6817|6814.2|6819|6816.2|6819.4|6816.6|6817|6814.2|42
1621917190000|2021-05-25 04:33:10|6874.1|6871.3|6873.7|6870.9|6874.1|6871.3|6873.7|6870.9|30
1621947620000|2021-05-25 13:00:20|6818.9|6816.1|6819.5|6816.7|6819.9|6817.1|6817.4|6814.6|55
1621917200000|2021-05-25 04:33:20|||||||||100
1621947630000|2021-05-25 13:00:30|6819.9|6817.1|6818.5|6815.7|6820.5|6817.7|6818.5|6815.7|17
1621917210000|2021-05-25 04:33:30|6873.6|6870.8|6873.2|6870.4|6873.6|6870.8|6873.2|6870.4|24
1621947640000|2021-05-25 13:00:40|6818.9|6816.1|6820|6817.2|6820.5|6817.7|6816.5|6813.7|36
1621917220000|2021-05-25 04:33:40|6873.1|6870.3|6870.6|6867.8|6873.2|6870.4|6870.1|6867.3|15
1621947650000|2021-05-25 13:00:50|6820.5|6817.7|6815.9|6813.1|6820.9|6818.1|6814|6811.2|54
1621917230000|2021-05-25 04:33:50|6869.6|6866.8|6869.7|6866.9|6870.6|6867.8|6869.6|6866.8|0
1621947660000|2021-05-25 13:01:00|6815.4|6812.6|6808.4|6805.6|6815.4|6812.6|6805.9|6803.1|236
1621917240000|2021-05-25 04:34:00|6870.6|6867.8|6871.1|6868.3|6871.6|6868.8|6869.1|6866.3|87
1621947670000|2021-05-25 13:01:10|6807.4|6804.6|6809.4|6806.6|6810.9|6808.1|6807.4|6804.6|39
1621917250000|2021-05-25 04:34:10|6870.6|6867.8|6869.2|6866.4|6870.7|6867.9|6869.2|6866.4|12
1621947680000|2021-05-25 13:01:20|6809.9|6807.1|6815.5|6812.7|6815.5|6812.7|6809.9|6807.1|9
1621917260000|2021-05-25 04:34:20|6868.6|6865.8|6869.2|6866.4|6869.2|6866.4|6868.6|6865.8|40
1621947690000|2021-05-25 13:01:30|6816.4|6813.6|6816.9|6814.1|6818.4|6815.6|6816.4|6813.6|10
1621917270000|2021-05-25 04:34:30|6869.1|6866.3|6865.5|6862.7|6869.1|6866.3|6865.5|6862.7|57
1621947700000|2021-05-25 13:01:40|6817.9|6815.1|6819.4|6816.6|6822.9|6820.1|6817.4|6814.6|21
1621917280000|2021-05-25 04:34:40|6865|6862.2|6865|6862.2|6866|6863.2|6864|6861.2|30
1621947710000|2021-05-25 13:01:50|6819.9|6817.1|6820.9|6818.1|6821.5|6818.7|6819.5|6816.7|31
1621917290000|2021-05-25 04:34:50|6864.5|6861.7|6864.6|6861.8|6864.6|6861.8|6864.5|6861.7|36
1621947720000|2021-05-25 13:02:00|6820.4|6817.6|6823.4|6820.6|6823.9|6821.1|6820.4|6817.6|48
1621917300000|2021-05-25 04:35:00|6865|6862.2|6865.1|6862.3|6865.1|6862.3|6865|6862.2|15
1621947730000|2021-05-25 13:02:10|6823.9|6821.1|6823.9|6821.1|6827.4|6824.6|6823.9|6821.1|150
1621917310000|2021-05-25 04:35:10|6866|6863.2|6865.1|6862.3|6866|6863.2|6865.1|6862.3|50
1621947740000|2021-05-25 13:02:20|6823.4|6820.6|6820.9|6818.1|6824.5|6821.7|6820.4|6817.6|21
1621917320000|2021-05-25 04:35:20|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|5
1621947750000|2021-05-25 13:02:30|6820.4|6817.6|6820.4|6817.6|6821.5|6818.7|6820.4|6817.6|5
1621917330000|2021-05-25 04:35:30|6864|6861.2|6863.6|6860.8|6864.7|6861.3|6863.6|6860.7|65
1621947760000|2021-05-25 13:02:40|6819.9|6817.1|6817|6814.2|6819.9|6817.1|6815.9|6813.1|12
1621917340000|2021-05-25 04:35:40|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.6|6860.8|0
1621947770000|2021-05-25 13:02:50|6816.9|6814.1|6815.4|6812.6|6817|6814.2|6814.4|6811.6|22
1621917350000|2021-05-25 04:35:50|6863.6|6860.8|6863.6|6860.8|6863.7|6860.9|6863.6|6860.8|3
1621947780000|2021-05-25 13:03:00|6814.9|6812.1|6815.4|6812.6|6816.4|6813.6|6814.4|6811.6|20
1621917360000|2021-05-25 04:36:00|6863.7|6860.9|6864.6|6861.8|6864.6|6861.8|6863.6|6860.8|55
1621947790000|2021-05-25 13:03:10|6815.5|6812.7|6817.9|6815.1|6818.4|6815.6|6815.4|6812.6|25
1621917370000|2021-05-25 04:36:10|6863.7|6860.9|6863.2|6860.4|6864.6|6861.8|6863.2|6860.4|119
1621947800000|2021-05-25 13:03:20|6818|6815.2|6818.4|6815.6|6818.9|6816.1|6817.9|6815.1|7
1621917380000|2021-05-25 04:36:20|6864.2|6861.4|6863.7|6860.9|6864.2|6861.4|6863.7|6860.9|13
1621947810000|2021-05-25 13:03:30|6818.9|6816.1|6818.9|6816.1|6820.9|6818.1|6818.9|6816.1|48
1621917390000|2021-05-25 04:36:30|6864.7|6861.9|6864.2|6861.4|6864.7|6861.9|6863.7|6860.9|58
1621947820000|2021-05-25 13:03:40|6819.4|6816.6|6821.9|6819.1|6821.9|6819.1|6818.9|6816.1|202
1621917400000|2021-05-25 04:36:40|6864.6|6861.8|6865.1|6862.3|6865.1|6862.3|6864.6|6861.8|8
1621947830000|2021-05-25 13:03:50|6821.4|6818.6|6819.5|6816.7|6821.4|6818.6|6819.4|6816.6|17
1621917410000|2021-05-25 04:36:50|6864.1|6861.3|6864.2|6861.4|6864.2|6861.4|6863.7|6860.9|15
1621947840000|2021-05-25 13:04:00|6819.9|6817.1|6820.4|6817.6|6821.5|6818.7|6819.4|6816.6|16
1621917420000|2021-05-25 04:37:00|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|6863.7|6860.9|1
1621947850000|2021-05-25 13:04:10|6819.9|6817.1|6821.4|6818.6|6821.4|6818.6|6819.4|6816.6|17
1621917430000|2021-05-25 04:37:10|6863.6|6860.8|6865.1|6862.3|6865.1|6862.3|6863.6|6860.8|15
1621947860000|2021-05-25 13:04:20|6820.9|6818.1|6822.4|6819.6|6822.4|6819.6|6819.9|6817.1|9
1621917450000|2021-05-25 04:37:30|6864.1|6861.3|6864.2|6861.4|6864.2|6861.4|6864.1|6861.3|2
1621947870000|2021-05-25 13:04:30|6821.9|6819.1|6824.9|6822.1|6825.4|6822.6|6821.4|6818.6|385
1621917460000|2021-05-25 04:37:40|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.6|6860.8|3
1621947880000|2021-05-25 13:04:40|6824.5|6821.7|6823.4|6820.6|6825.5|6822.7|6823.4|6820.6|30
1621917480000|2021-05-25 04:38:00|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1621947890000|2021-05-25 13:04:50|6823.9|6821.1|6822.9|6820.1|6823.9|6821.1|6820.4|6817.6|62
1621917510000|2021-05-25 04:38:30|||||||||25
1621947900000|2021-05-25 13:05:00|6823.4|6820.6|6822.9|6820.1|6824|6821.2|6821.4|6818.6|23
1621917520000|2021-05-25 04:38:40|6863.6|6860.8|6862.6|6859.8|6863.6|6860.8|6862.6|6859.8|5
1621947910000|2021-05-25 13:05:10|6822.4|6819.6|6821.4|6818.6|6823.4|6820.6|6821.4|6818.6|36
1621917540000|2021-05-25 04:39:00|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.1|6859.3|2
1621947920000|2021-05-25 13:05:20|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|22
1621917550000|2021-05-25 04:39:10|6864.1|6861.3|6864.2|6861.4|6865.1|6862.3|6864.1|6861.3|7
1621947930000|2021-05-25 13:05:30|6821.9|6819.1|6822.4|6819.6|6822.9|6820.1|6821.4|6818.6|3
1621917560000|2021-05-25 04:39:20|6863.6|6860.8|6863.6|6860.8|6864.2|6861.4|6863.2|6860.4|27
1621947940000|2021-05-25 13:05:40|6821.4|6818.6|6822.9|6820.1|6823.4|6820.6|6821.4|6818.6|28
1621917580000|2021-05-25 04:39:40|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1621947950000|2021-05-25 13:05:50|6822.4|6819.6|6823.9|6821.1|6824.4|6821.6|6821.4|6818.6|73
1621917590000|2021-05-25 04:39:50|||||||||25
1621947960000|2021-05-25 13:06:00|6824.4|6821.6|6822.4|6819.6|6825.9|6823.1|6822.4|6819.6|143
1621917600000|2021-05-25 04:40:00|6863.6|6860.8|6862.7|6859.9|6863.7|6860.9|6862.2|6859.4|55
1621947970000|2021-05-25 13:06:10|6821.9|6819.1|6821.9|6819.1|6822.9|6820.1|6821.9|6819.1|54
1621917610000|2021-05-25 04:40:10|6863.2|6860.4|6862.1|6859.3|6864.1|6861.3|6862.1|6859.3|189
1621947980000|2021-05-25 13:06:20|6822.4|6819.6|6821.9|6819.1|6822.9|6820.1|6821.4|6818.6|74
1621917620000|2021-05-25 04:40:20|6862.6|6859.8|6862.6|6859.8|6863.1|6860.3|6862.1|6859.3|35
1621947990000|2021-05-25 13:06:30|6822.4|6819.6|6824.9|6822.1|6824.9|6822.1|6822.4|6819.6|14
1621917630000|2021-05-25 04:40:30|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862|6859.2|1
1621948000000|2021-05-25 13:06:40|6825.4|6822.6|6825.5|6822.7|6825.9|6823.1|6825.4|6822.6|6
1621917640000|2021-05-25 04:40:40|6862|6859.2|6862.1|6859.3|6862.1|6859.3|6861.6|6858.8|40
1621948010000|2021-05-25 13:06:50|6825.4|6822.6|6824.4|6821.6|6825.9|6823.1|6823.4|6820.6|5
1621917650000|2021-05-25 04:40:50|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|9
1621948020000|2021-05-25 13:07:00|6824.9|6822.1|6822.4|6819.6|6824.9|6822.1|6822.4|6819.6|17
1621917660000|2021-05-25 04:41:00|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|2
1621948030000|2021-05-25 13:07:10|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|62
1621917670000|2021-05-25 04:41:10|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|6862.6|6859.8|2
1621948040000|2021-05-25 13:07:20|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.4|6817.6|11
1621917690000|2021-05-25 04:41:30|6862.1|6859.3|6862|6859.2|6862.1|6859.3|6862|6859.2|3
1621948050000|2021-05-25 13:07:30|6821.4|6818.6|6819.9|6817.1|6821.4|6818.6|6819.9|6817.1|46
1621917700000|2021-05-25 04:41:40|6861.5|6858.7|6862.1|6859.3|6863|6860.2|6861.5|6858.7|17
1621948060000|2021-05-25 13:07:40|6820.4|6817.6|6821.5|6818.7|6821.5|6818.7|6820.4|6817.6|6
1621917710000|2021-05-25 04:41:50|6860.5|6857.7|6862.1|6859.3|6862.1|6859.3|6860.5|6857.7|95
1621948070000|2021-05-25 13:07:50|6821.9|6819.1|6822.5|6819.7|6822.5|6819.7|6821.9|6819.1|3
1621917720000|2021-05-25 04:42:00|6862|6859.2|6861.1|6858.3|6862|6859.2|6861|6858.2|12
1621948080000|2021-05-25 13:08:00|6822.9|6820.1|6820.9|6818.1|6823.9|6821.1|6820.9|6818.1|337
1621917730000|2021-05-25 04:42:10|6861|6858.2|6861.1|6858.3|6861.1|6858.3|6861|6858.2|9
1621948090000|2021-05-25 13:08:10|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|3
1621917740000|2021-05-25 04:42:20|6861.6|6858.8|6863.1|6860.3|6863.1|6860.3|6861.6|6858.8|2
1621948100000|2021-05-25 13:08:20|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|38
1621917750000|2021-05-25 04:42:30|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.1|6860.3|71
1621948110000|2021-05-25 13:08:30|6821|6818.2|6821.9|6819.1|6821.9|6819.1|6820.9|6818.1|10
1621917760000|2021-05-25 04:42:40|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1621948120000|2021-05-25 13:08:40|6821.4|6818.6|6821.9|6819.1|6822.4|6819.6|6821.4|6818.6|71
1621917780000|2021-05-25 04:43:00|||||||||8
1621948130000|2021-05-25 13:08:50|6821.4|6818.6|6817.9|6815.1|6821.4|6818.6|6817.9|6815.1|49
1621917790000|2021-05-25 04:43:10|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|0
1621948140000|2021-05-25 13:09:00|6817.4|6814.6|6810.4|6807.6|6817.4|6814.6|6809.4|6806.6|233
1621917810000|2021-05-25 04:43:30|6863.1|6860.3|6863.1|6860.3|6863.2|6860.3|6862.1|6859.2|26
1621917830000|2021-05-25 04:43:50|||||||||4
1621948150000|2021-05-25 13:09:10|6810.9|6808.1|6812.4|6809.6|6812.4|6809.6|6810.4|6807.6|88
1621917840000|2021-05-25 04:44:00|6862.6|6859.8|6863.1|6860.3|6863.1|6860.3|6862.1|6859.3|11
1621948160000|2021-05-25 13:09:20|6812.9|6810.1|6805.4|6802.6|6813.4|6810.6|6804.9|6802.1|75
1621917850000|2021-05-25 04:44:10|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|1
1621948170000|2021-05-25 13:09:30|6804.9|6802.1|6806.9|6804.1|6807.9|6805.1|6804.9|6802.1|42
1621917870000|2021-05-25 04:44:30|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|1
1621948180000|2021-05-25 13:09:40|6806.4|6803.6|6806.9|6804.1|6806.9|6804.1|6805.4|6802.6|28
1621917880000|2021-05-25 04:44:40|6865.1|6862.3|6864.1|6861.3|6865.1|6862.3|6864.1|6861.3|6
1621948190000|2021-05-25 13:09:50|6806.4|6803.6|6805.4|6802.6|6806.9|6804.1|6805.4|6802.6|2
1621917890000|2021-05-25 04:44:50|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|3
1621948200000|2021-05-25 13:10:00|6804.9|6802.1|6804.9|6802.1|6806.4|6803.6|6804.9|6802.1|42
1621917900000|2021-05-25 04:45:00|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.1|6860.3|15
1621948210000|2021-05-25 13:10:10|6805.4|6802.6|6806.9|6804.1|6807.4|6804.6|6805.4|6802.6|134
1621917910000|2021-05-25 04:45:10|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|0
1621948220000|2021-05-25 13:10:20|6807.4|6804.6|6804.4|6801.6|6807.4|6804.6|6802.9|6800.1|59
1621917920000|2021-05-25 04:45:20|6863.6|6860.8|6864.1|6861.3|6864.1|6861.3|6863.6|6860.8|2
1621948230000|2021-05-25 13:10:30|6803.9|6801.1|6801.4|6798.6|6803.9|6801.1|6800.4|6797.6|41
1621917930000|2021-05-25 04:45:30|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|11
1621948240000|2021-05-25 13:10:40|6801.9|6799.1|6803.5|6800.7|6803.5|6800.7|6800.9|6798.1|63
1621917940000|2021-05-25 04:45:40|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|2
1621948250000|2021-05-25 13:10:50|6804.9|6802.1|6803.9|6801.1|6804.9|6802.1|6803.4|6800.6|14
1621917950000|2021-05-25 04:45:50|||||||||1
1621948260000|2021-05-25 13:11:00|6804.4|6801.6|6808.9|6806.1|6808.9|6806.1|6804.4|6801.6|44
1621917960000|2021-05-25 04:46:00|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|2
1621948270000|2021-05-25 13:11:10|6809.4|6806.6|6806.4|6803.6|6809.4|6806.6|6805.9|6803.1|181
1621917970000|2021-05-25 04:46:10|6863.6|6860.8|6863.1|6860.3|6863.6|6860.8|6863.1|6860.3|1
1621948280000|2021-05-25 13:11:20|6806.9|6804.1|6808.4|6805.6|6808.9|6806.1|6804.5|6801.7|172
1621917980000|2021-05-25 04:46:20|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.1|6860.3|3
1621948290000|2021-05-25 13:11:30|6808.9|6806.1|6807.9|6805.1|6808.9|6806.1|6807.4|6804.6|2
1621917990000|2021-05-25 04:46:30|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|1
1621948300000|2021-05-25 13:11:40|6808.4|6805.6|6811.4|6808.6|6811.4|6808.6|6807.9|6805.1|41
1621918040000|2021-05-25 04:47:20|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|6863.6|6860.8|1
1621948310000|2021-05-25 13:11:50|6810.4|6807.6|6808.9|6806.1|6810.9|6808.1|6808.4|6805.6|15
1621918060000|2021-05-25 04:47:40|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|13
1621948320000|2021-05-25 13:12:00|6808.4|6805.6|6809.9|6807.1|6810.5|6807.6|6806.4|6803.6|95
1621918080000|2021-05-25 04:48:00|6863.6|6860.8|6860.6|6857.8|6863.6|6860.8|6860.6|6857.8|47
1621948330000|2021-05-25 13:12:10|6809.4|6806.6|6810.4|6807.6|6810.4|6807.6|6808.9|6806.1|11
1621918090000|2021-05-25 04:48:10|||||||||4
1621948340000|2021-05-25 13:12:20|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.4|6807.6|66
1621918100000|2021-05-25 04:48:20|6861.1|6858.3|6860|6857.2|6861.1|6858.3|6859.5|6856.7|17
1621948350000|2021-05-25 13:12:30|6810.4|6807.6|6814.4|6811.6|6814.4|6811.6|6810.4|6807.6|53
1621918110000|2021-05-25 04:48:30|6860.1|6857.3|6859.1|6856.3|6860.1|6857.3|6859.1|6856.3|7
1621948360000|2021-05-25 13:12:40|6813.4|6810.6|6810.9|6808.1|6813.9|6811.1|6810.9|6808.1|4
1621918120000|2021-05-25 04:48:40|6859.6|6856.8|6858.6|6855.8|6859.7|6856.8|6858.6|6855.7|27
1621948370000|2021-05-25 13:12:50|6810.4|6807.6|6817.4|6814.6|6817.9|6815.1|6809.4|6806.6|57
1621918140000|2021-05-25 04:49:00|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|28
1621948380000|2021-05-25 13:13:00|6817.5|6814.7|6819.9|6817.1|6820.9|6818.1|6817.5|6814.7|57
1621918150000|2021-05-25 04:49:10|6857.5|6854.7|6857.6|6854.8|6857.6|6854.8|6857.5|6854.7|1
1621948390000|2021-05-25 13:13:10|6820.4|6817.6|6819.4|6816.6|6820.4|6817.6|6819.4|6816.6|20
1621918160000|2021-05-25 04:49:20|6857.5|6854.7|6859.1|6856.3|6859.1|6856.3|6857.5|6854.7|4
1621948400000|2021-05-25 13:13:20|6819.9|6817.1|6820.4|6817.6|6821.9|6819.1|6819.9|6817.1|20
1621918170000|2021-05-25 04:49:30|6859.5|6856.7|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|3
1621948410000|2021-05-25 13:13:30|6819.9|6817.1|6819.9|6817.1|6821.4|6818.6|6817.4|6814.6|126
1621918180000|2021-05-25 04:49:40|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|60
1621948420000|2021-05-25 13:13:40|6819.4|6816.6|6816.9|6814.1|6819.4|6816.6|6816.9|6814.1|26
1621918200000|2021-05-25 04:50:00|6859|6856.2|6858.1|6855.3|6859|6856.2|6858|6855.2|13
1621948430000|2021-05-25 13:13:50|6816.4|6813.6|6818.9|6816.1|6819.4|6816.6|6816.4|6813.6|7
1621918210000|2021-05-25 04:50:10|6858|6855.2|6857.1|6854.3|6858|6855.2|6857.1|6854.3|47
1621948440000|2021-05-25 13:14:00|6818.4|6815.6|6818.9|6816.1|6820.4|6817.6|6818.4|6815.6|118
1621918220000|2021-05-25 04:50:20|6857|6854.2|6857|6854.2|6857.5|6854.7|6857|6854.2|19
1621948450000|2021-05-25 13:14:10|6819.4|6816.6|6818.4|6815.6|6820.4|6817.6|6818.4|6815.6|6
1621918230000|2021-05-25 04:50:30|6857.1|6854.3|6856.5|6853.7|6857.1|6854.3|6856.5|6853.7|35
1621948460000|2021-05-25 13:14:20|6817.9|6815.1|6817.9|6815.1|6818.4|6815.6|6817.4|6814.6|7
1621918240000|2021-05-25 04:50:40|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|6
1621948470000|2021-05-25 13:14:30|6818|6815.2|6817.4|6814.6|6819.4|6816.6|6817.4|6814.6|8
1621918250000|2021-05-25 04:50:50|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6854|6851.2|6
1621948480000|2021-05-25 13:14:40|6816.4|6813.6|6818.4|6815.6|6818.4|6815.6|6816.4|6813.6|15
1621918300000|2021-05-25 04:51:40|6853.5|6850.7|6853.1|6850.3|6853.5|6850.7|6853|6850.2|3
1621948490000|2021-05-25 13:14:50|6817.9|6815.1|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|0
1621918310000|2021-05-25 04:51:50|6853.5|6850.7|6854.1|6851.3|6854.1|6851.3|6853.5|6850.7|5
1621948500000|2021-05-25 13:15:00|6817.9|6815.1|6823.9|6821.1|6825.4|6822.6|6817.9|6815.1|182
1621918320000|2021-05-25 04:52:00|6854|6851.2|6853.1|6850.3|6854|6851.2|6852.6|6849.8|3
1621948510000|2021-05-25 13:15:10|6823.4|6820.6|6823.4|6820.6|6823.9|6821.1|6822.9|6820.1|14
1621918330000|2021-05-25 04:52:10|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854|6851.2|0
1621948520000|2021-05-25 13:15:20|6822.9|6820.1|6821.9|6819.1|6822.9|6820.1|6818.9|6816.1|24
1621918350000|2021-05-25 04:52:30|6854.5|6851.7|6855|6852.2|6855.1|6852.3|6854.5|6851.7|7
1621948530000|2021-05-25 13:15:30|6821.4|6818.6|6821.9|6819.1|6822.4|6819.6|6821.4|6818.6|7
1621918360000|2021-05-25 04:52:40|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621948540000|2021-05-25 13:15:40|6822.4|6819.6|6823.9|6821.1|6823.9|6821.1|6822.4|6819.6|13
1621918370000|2021-05-25 04:52:50|6855|6852.2|6856|6853.2|6856.1|6853.3|6855|6852.2|5
1621948550000|2021-05-25 13:15:50|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6822.9|6820.1|17
1621918390000|2021-05-25 04:53:10|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|0
1621948560000|2021-05-25 13:16:00|6823.4|6820.6|6823.9|6821.1|6824.9|6822.1|6823.4|6820.6|19
1621918430000|2021-05-25 04:53:50|6856.1|6853.3|6857.1|6854.3|6857.6|6854.8|6856.1|6853.3|12
1621948570000|2021-05-25 13:16:10|6822.4|6819.6|6823.9|6821.1|6823.9|6821.1|6822.4|6819.6|17
1621918440000|2021-05-25 04:54:00|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6
1621948580000|2021-05-25 13:16:20|6824.9|6822.1|6824.4|6821.6|6825.4|6822.6|6823.4|6820.6|14
1621918450000|2021-05-25 04:54:10|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|1
1621948590000|2021-05-25 13:16:30|6823.5|6820.7|6825.4|6822.6|6825.4|6822.6|6823.4|6820.6|13
1621918460000|2021-05-25 04:54:20|6858.5|6855.7|6857.6|6854.8|6858.5|6855.7|6857.6|6854.8|0
1621948600000|2021-05-25 13:16:40|6824.9|6822.1|6829.9|6827.1|6829.9|6827.1|6824.9|6822.1|37
1621918470000|2021-05-25 04:54:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|0
1621948610000|2021-05-25 13:16:50|6830.4|6827.6|6831.4|6828.6|6831.4|6828.6|6829.4|6826.6|66
1621918480000|2021-05-25 04:54:40|6858.6|6855.8|6859|6856.2|6859.1|6856.3|6858.5|6855.7|13
1621948620000|2021-05-25 13:17:00|6830.9|6828.1|6829.9|6827.1|6832.4|6829.6|6828.4|6825.6|102
1621918500000|2021-05-25 04:55:00|6859.1|6856.3|6857.1|6854.3|6859.6|6856.8|6857.1|6854.3|8
1621948630000|2021-05-25 13:17:10|6829.4|6826.6|6827.4|6824.6|6829.9|6827.1|6827.4|6824.6|24
1621918510000|2021-05-25 04:55:10|6857.6|6854.8|6856.1|6853.3|6857.6|6854.8|6856.1|6853.3|1
1621948640000|2021-05-25 13:17:20|6826.4|6823.6|6827.9|6825.1|6827.9|6825.1|6824.4|6821.6|46
1621918530000|2021-05-25 04:55:30|6856|6853.2|6855.5|6852.7|6856|6853.2|6855.5|6852.7|9
1621948650000|2021-05-25 13:17:30|6827.4|6824.6|6827.9|6825.1|6827.9|6825.1|6826.9|6824.1|52
1621918540000|2021-05-25 04:55:40|6855.6|6852.8|6856|6853.2|6856.1|6853.3|6855.6|6852.8|6
1621948660000|2021-05-25 13:17:40|6826.4|6823.6|6827.9|6825.1|6827.9|6825.1|6826.4|6823.6|19
1621918550000|2021-05-25 04:55:50|6856.1|6853.3|6856.6|6853.8|6856.6|6853.8|6856.1|6853.3|0
1621948670000|2021-05-25 13:17:50|6827.4|6824.6|6828.9|6826.1|6828.9|6826.1|6827.4|6824.6|6
1621918560000|2021-05-25 04:56:00|6856.5|6853.7|6855.6|6852.8|6856.5|6853.7|6855.5|6852.7|2
1621948680000|2021-05-25 13:18:00|6829.4|6826.6|6830.4|6827.6|6831.4|6828.6|6828.9|6826.1|14
1621918580000|2021-05-25 04:56:20|6856.5|6853.7|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|106
1621948690000|2021-05-25 13:18:10|6831.4|6828.6|6827.9|6825.1|6831.4|6828.6|6827.9|6825.1|15
1621918600000|2021-05-25 04:56:40|6856.5|6853.7|6856.1|6853.3|6856.5|6853.7|6856.1|6853.3|0
1621948700000|2021-05-25 13:18:20|6828.9|6826.1|6829.9|6827.1|6829.9|6827.1|6828.9|6826.1|5
1621918620000|2021-05-25 04:57:00|6856|6853.2|6856.6|6853.8|6856.6|6853.8|6856|6853.2|2
1621948710000|2021-05-25 13:18:30|6830.3|6827.5|6832.4|6829.6|6832.4|6829.6|6829.9|6827.1|16
1621918630000|2021-05-25 04:57:10|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1621948720000|2021-05-25 13:18:40|6831.9|6829.1|6830.9|6828.1|6831.9|6829.1|6830.4|6827.6|8
1621918650000|2021-05-25 04:57:30|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621948730000|2021-05-25 13:18:50|6830.4|6827.6|6832.4|6829.6|6833.9|6831.1|6830.4|6827.6|20
1621918660000|2021-05-25 04:57:40|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|2
1621948740000|2021-05-25 13:19:00|6831.9|6829.1|6830.9|6828.1|6832.4|6829.6|6830.4|6827.6|14
1621918670000|2021-05-25 04:57:50|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621948750000|2021-05-25 13:19:10|6831.9|6829.1|6831.9|6829.1|6832.4|6829.6|6831.4|6828.6|4
1621918680000|2021-05-25 04:58:00|||||||||25
1621948760000|2021-05-25 13:19:20|6832.4|6829.6|6832.4|6829.6|6833.9|6831.1|6831.9|6829.1|30
1621918700000|2021-05-25 04:58:20|6856.6|6853.8|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|0
1621948770000|2021-05-25 13:19:30|6831.9|6829.1|6830.4|6827.6|6831.9|6829.1|6830.4|6827.6|6
1621918710000|2021-05-25 04:58:30|6856.5|6853.7|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|0
1621948780000|2021-05-25 13:19:40|6830.9|6828.1|6828.4|6825.6|6830.9|6828.1|6826.4|6823.6|37
1621918720000|2021-05-25 04:58:40|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6855.1|6852.3|5
1621948790000|2021-05-25 13:19:50|6828.9|6826.1|6825.4|6822.6|6828.9|6826.1|6825.4|6822.6|170
1621918730000|2021-05-25 04:58:50|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|27
1621948800000|2021-05-25 13:20:00|6825.9|6823.1|6826.9|6824.1|6827.4|6824.6|6825.4|6822.6|32
1621918740000|2021-05-25 04:59:00|6854.6|6851.8|6854.5|6851.7|6854.6|6851.8|6854.5|6851.7|1
1621948810000|2021-05-25 13:20:10|6827.4|6824.6|6826.9|6824.1|6827.4|6824.6|6826.4|6823.6|5
1621918760000|2021-05-25 04:59:20|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|1
1621948820000|2021-05-25 13:20:20|6827.9|6825.1|6829.4|6826.6|6829.4|6826.6|6827.4|6824.6|127
1621918770000|2021-05-25 04:59:30|6853.1|6850.3|6852.5|6849.7|6853.1|6850.3|6852.5|6849.7|29
1621948830000|2021-05-25 13:20:30|6829.5|6826.7|6830.4|6827.6|6830.9|6828.1|6829.5|6826.7|50
1621918780000|2021-05-25 04:59:40|6852.6|6849.8|6852.5|6849.7|6852.6|6849.8|6852.5|6849.7|3
1621948840000|2021-05-25 13:20:40|6830.9|6828.1|6831.9|6829.1|6833.4|6830.6|6830.4|6827.6|157
1621918790000|2021-05-25 04:59:50|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|1
1621948850000|2021-05-25 13:20:50|6832.4|6829.6|6831.9|6829.1|6833.4|6830.6|6830.9|6828.1|60
1621918800000|2021-05-25 05:00:00|6852.5|6849.7|6852.6|6849.8|6852.6|6849.8|6852.5|6849.7|4
1621948860000|2021-05-25 13:21:00|6832.4|6829.6|6829.9|6827.1|6832.4|6829.6|6829.4|6826.6|711
1621918810000|2021-05-25 05:00:10|6853.6|6850.8|6853.5|6850.7|6853.6|6850.8|6853.5|6850.7|0
1621948870000|2021-05-25 13:21:10|6830.4|6827.6|6831.4|6828.6|6831.9|6829.1|6830.4|6827.6|20
1621918820000|2021-05-25 05:00:20|6853.6|6850.8|6853.1|6850.3|6853.6|6850.8|6853.1|6850.3|1
1621948880000|2021-05-25 13:21:20|6831.9|6829.1|6830.4|6827.6|6832.4|6829.6|6829.4|6826.6|53
1621918830000|2021-05-25 05:00:30|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1621948890000|2021-05-25 13:21:30|6829.4|6826.6|6826.4|6823.6|6829.4|6826.6|6826.4|6823.6|41
1621918840000|2021-05-25 05:00:40|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|4
1621948900000|2021-05-25 13:21:40|6825.9|6823.1|6830.9|6828.1|6830.9|6828.1|6825.9|6823.1|48
1621918870000|2021-05-25 05:01:10|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|1
1621948910000|2021-05-25 13:21:50|6829.4|6826.6|6830.4|6827.6|6830.4|6827.6|6828.4|6825.6|39
1621918880000|2021-05-25 05:01:20|6855|6852.2|6855.1|6852.3|6855.1|6852.3|6855|6852.2|6
1621948920000|2021-05-25 13:22:00|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6830.4|6827.6|99
1621918900000|2021-05-25 05:01:40|6856.1|6853.3|6855.1|6852.3|6856.1|6853.3|6855.1|6852.3|2
1621948930000|2021-05-25 13:22:10|6831.9|6829.1|6831.4|6828.6|6832.4|6829.6|6831.4|6828.6|7
1621918910000|2021-05-25 05:01:50|6854.6|6851.8|6854|6851.2|6854.6|6851.8|6853.6|6850.8|40
1621948940000|2021-05-25 13:22:20|6830.9|6828.1|6832.4|6829.6|6832.4|6829.6|6830.4|6827.6|15
1621918920000|2021-05-25 05:02:00|6853|6850.2|6854.1|6851.3|6854.1|6851.3|6853|6850.2|11
1621948950000|2021-05-25 13:22:30|6831.9|6829.1|6832.9|6830.1|6833.9|6831.1|6831.4|6828.6|28
1621918930000|2021-05-25 05:02:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|3
1621948960000|2021-05-25 13:22:40|6832.4|6829.6|6831.4|6828.6|6832.4|6829.6|6830.4|6827.6|13
1621918940000|2021-05-25 05:02:20|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|3
1621948970000|2021-05-25 13:22:50|6830.9|6828.1|6831.4|6828.6|6833.4|6830.6|6830.9|6828.1|27
1621918950000|2021-05-25 05:02:30|6852.5|6849.7|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|5
1621948980000|2021-05-25 13:23:00|6830.4|6827.6|6828.9|6826.1|6830.9|6828.1|6826.9|6824.1|67
1621918960000|2021-05-25 05:02:40|6852.5|6849.7|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|2
1621948990000|2021-05-25 13:23:10|6828.4|6825.6|6831.9|6829.1|6832.9|6830.1|6828.4|6825.6|132
1621918970000|2021-05-25 05:02:50|||||||||2
1621949000000|2021-05-25 13:23:20|6832.4|6829.6|6829.4|6826.6|6832.4|6829.6|6829.4|6826.6|149
1621918990000|2021-05-25 05:03:10|6851.6|6848.8|6851.1|6848.3|6852.1|6849.3|6851.1|6848.3|6
1621949010000|2021-05-25 13:23:30|6828.9|6826.1|6830.3|6827.5|6830.3|6827.5|6828.9|6826.1|93
1621919010000|2021-05-25 05:03:30|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|1
1621949020000|2021-05-25 13:23:40|6829.9|6827.1|6829.9|6827.1|6830.9|6828.1|6828.4|6825.6|46
1621919020000|2021-05-25 05:03:40|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1621949030000|2021-05-25 13:23:50|6830.4|6827.6|6830.9|6828.1|6830.9|6828.1|6830.4|6827.6|1
1621919030000|2021-05-25 05:03:50|6851|6848.2|6850.6|6847.8|6851|6848.2|6850.6|6847.8|0
1621949040000|2021-05-25 13:24:00|6829.4|6826.6|6827.9|6825.1|6829.4|6826.6|6827.4|6824.6|17
1621919040000|2021-05-25 05:04:00|||||||||1
1621949050000|2021-05-25 13:24:10|6828.4|6825.6|6830.4|6827.6|6830.4|6827.6|6827.9|6825.1|8
1621919050000|2021-05-25 05:04:10|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|25
1621949060000|2021-05-25 13:24:20|6830.9|6828.1|6825.9|6823.1|6830.9|6828.1|6824.3|6821.5|121
1621919060000|2021-05-25 05:04:20|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|28
1621949070000|2021-05-25 13:24:30|6826.3|6823.5|6823.9|6821.1|6826.3|6823.5|6823.8|6821|18
1621919080000|2021-05-25 05:04:40|6848.6|6845.8|6849.5|6846.7|6849.5|6846.7|6848.6|6845.8|1
1621949080000|2021-05-25 13:24:40|6824.4|6821.6|6825.3|6822.5|6826.3|6823.5|6824.3|6821.5|38
1621919110000|2021-05-25 05:05:10|6850.1|6847.3|6850.6|6847.8|6850.6|6847.8|6850.1|6847.3|1
1621949090000|2021-05-25 13:24:50|6825.8|6823|6827.3|6824.5|6827.9|6825.1|6825.4|6822.6|90
1621919130000|2021-05-25 05:05:30|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621949100000|2021-05-25 13:25:00|6826.9|6824.1|6825.8|6823|6826.9|6824.1|6825.4|6822.6|14
1621919150000|2021-05-25 05:05:50|6852|6849.2|6852|6849.2|6852.1|6849.3|6852|6849.2|12
1621949110000|2021-05-25 13:25:10|6825.9|6823.1|6828.4|6825.6|6828.4|6825.6|6825.4|6822.6|41
1621919160000|2021-05-25 05:06:00|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1621949120000|2021-05-25 13:25:20|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.4|6825.6|11
1621919170000|2021-05-25 05:06:10|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.5|6848.7|1
1621949130000|2021-05-25 13:25:30|6828.8|6826|6827.4|6824.6|6828.8|6826|6827.3|6824.5|22
1621919180000|2021-05-25 05:06:20|6851.6|6848.8|6853|6850.2|6853.1|6850.3|6851.6|6848.8|5
1621949140000|2021-05-25 13:25:40|6827.3|6824.5|6827.8|6825|6828.4|6825.6|6827.3|6824.5|3
1621919260000|2021-05-25 05:07:40|6853.1|6850.3|6853.6|6850.8|6853.6|6850.8|6853.1|6850.3|5
1621949150000|2021-05-25 13:25:50|6828.8|6826|6828.4|6825.6|6829.3|6826.5|6828.4|6825.6|24
1621919270000|2021-05-25 05:07:50|6853|6850.2|6853.1|6850.3|6853.1|6850.3|6853|6850.2|0
1621949160000|2021-05-25 13:26:00|6830.4|6827.6|6831.9|6829.1|6832.9|6830.1|6830.4|6827.6|34
1621919280000|2021-05-25 05:08:00|6853|6850.2|6853|6850.2|6853.1|6850.3|6853|6850.2|30
1621949170000|2021-05-25 13:26:10|6832.4|6829.6|6831.9|6829.1|6833.4|6830.6|6831.9|6829.1|67
1621919290000|2021-05-25 05:08:10|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621949180000|2021-05-25 13:26:20|6831.4|6828.6|6830.4|6827.6|6831.4|6828.6|6830.4|6827.6|9
1621919300000|2021-05-25 05:08:20|||||||||5
1621949190000|2021-05-25 13:26:30|6829.9|6827.1|6830.4|6827.6|6830.4|6827.6|6829.9|6827.1|2
1621919310000|2021-05-25 05:08:30|6852|6849.2|6851.6|6848.8|6852|6849.2|6851.6|6848.8|4
1621949200000|2021-05-25 13:26:40|6830.8|6828|6830.9|6828.1|6830.9|6828.1|6830.4|6827.6|2
1621919320000|2021-05-25 05:08:40|6851.1|6848.3|6849.6|6846.8|6851.1|6848.3|6849.5|6846.7|29
1621949210000|2021-05-25 13:26:50|6831.4|6828.6|6830.9|6828.1|6833.4|6830.6|6829.9|6827.1|74
1621919340000|2021-05-25 05:09:00|6849.5|6846.7|6849.5|6846.7|6849.6|6846.8|6849.5|6846.7|0
1621949220000|2021-05-25 13:27:00|6830.4|6827.6|6831.9|6829.1|6832.4|6829.6|6829.9|6827.1|82
1621919350000|2021-05-25 05:09:10|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|1
1621949230000|2021-05-25 13:27:10|6831.4|6828.6|6828.9|6826.1|6831.4|6828.6|6827.9|6825.1|91
1621919360000|2021-05-25 05:09:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|0
1621949240000|2021-05-25 13:27:20|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6828.4|6825.6|24
1621919370000|2021-05-25 05:09:30|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|0
1621949250000|2021-05-25 13:27:30|6830.4|6827.6|6832.4|6829.6|6832.4|6829.6|6829.9|6827.1|39
1621919390000|2021-05-25 05:09:50|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|9
1621949260000|2021-05-25 13:27:40|6831.9|6829.1|6831.3|6828.5|6833.4|6830.6|6830.8|6828|142
1621919400000|2021-05-25 05:10:00|||||||||4
1621949270000|2021-05-25 13:27:50|6831.4|6828.6|6830.4|6827.6|6831.9|6829.1|6829.9|6827.1|71
1621919410000|2021-05-25 05:10:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1621949280000|2021-05-25 13:28:00|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|1
1621919420000|2021-05-25 05:10:20|||||||||2
1621949290000|2021-05-25 13:28:10|6829.9|6827.1|6830.9|6828.1|6830.9|6828.1|6829.9|6827.1|30
1621919430000|2021-05-25 05:10:30|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|3
1621949300000|2021-05-25 13:28:20|6830.4|6827.6|6827.9|6825.1|6830.9|6828.1|6826.9|6824.1|5
1621919440000|2021-05-25 05:10:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621949310000|2021-05-25 13:28:30|6827.8|6825|6828.9|6826.1|6828.9|6826.1|6826.9|6824.1|200
1621919460000|2021-05-25 05:11:00|6849.1|6846.3|6849.5|6846.7|6849.5|6846.7|6849.1|6846.3|0
1621949320000|2021-05-25 13:28:40|6829.3|6826.5|6827.4|6824.6|6829.3|6826.5|6827.4|6824.6|18
1621919510000|2021-05-25 05:11:50|6848.5|6845.7|6849.1|6846.3|6849.1|6846.3|6848.5|6845.7|0
1621949330000|2021-05-25 13:28:50|6828.3|6825.5|6828.9|6826.1|6828.9|6826.1|6828.3|6825.5|5
1621919520000|2021-05-25 05:12:00|6849.5|6846.7|6849.6|6846.8|6849.6|6846.8|6849.5|6846.7|3
1621949340000|2021-05-25 13:29:00|6828.8|6826|6826.9|6824.1|6829.4|6826.6|6826.9|6824.1|34
1621919530000|2021-05-25 05:12:10|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1621949350000|2021-05-25 13:29:10|6826.4|6823.6|6826.3|6823.5|6826.9|6824.1|6825.9|6823.1|7
1621919540000|2021-05-25 05:12:20|||||||||1
1621949360000|2021-05-25 13:29:20|6825.8|6823|6829.4|6826.6|6829.4|6826.6|6825.8|6823|62
1621919550000|2021-05-25 05:12:30|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|0
1621949370000|2021-05-25 13:29:30|6829.3|6826.5|6829.3|6826.5|6829.9|6826.6|6828.3|6825.5|51
1621919580000|2021-05-25 05:13:00|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|3
1621949380000|2021-05-25 13:29:40|6828.3|6825.5|6828.8|6826|6828.8|6826|6828.3|6825.5|3
1621919590000|2021-05-25 05:13:10|6851|6848.2|6850.5|6847.7|6851.1|6848.3|6850.5|6847.7|6
1621949390000|2021-05-25 13:29:50|6828.9|6826.1|6829.3|6826.5|6829.9|6827.1|6828.4|6825.6|70
1621919600000|2021-05-25 05:13:20|6849.6|6846.8|6851|6848.2|6851|6848.2|6849.5|6846.7|1
1621949400000|2021-05-25 13:30:00|6828.4|6825.6|6829.4|6826.6|6829.4|6826.6|6826.8|6824|90
1621919620000|2021-05-25 05:13:40|6850.5|6847.7|6850.5|6847.7|6851|6848.2|6850.5|6847.7|0
1621949410000|2021-05-25 13:30:10|6829.3|6826.5|6836.4|6833.6|6836.9|6834.1|6828.9|6826.1|214
1621919650000|2021-05-25 05:14:10|6852|6849.2|6850.6|6847.8|6852|6849.2|6850.5|6847.7|35
1621949420000|2021-05-25 13:30:20|6835.9|6833.1|6838.4|6835.6|6838.4|6835.6|6835.9|6833.1|92
1621919670000|2021-05-25 05:14:30|6851|6848.2|6851|6848.2|6851.1|6848.3|6851|6848.2|0
1621949430000|2021-05-25 13:30:30|6838.9|6836.1|6837.4|6834.6|6838.9|6836.1|6837.4|6834.6|19
1621919680000|2021-05-25 05:14:40|6851.1|6848.3|6851|6848.2|6851.1|6848.3|6851|6848.2|0
1621949440000|2021-05-25 13:30:40|6836.4|6833.6|6837.4|6834.6|6837.8|6835|6835.4|6832.6|70
1621919690000|2021-05-25 05:14:50|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|0
1621949450000|2021-05-25 13:30:50|6837.9|6835.1|6835.4|6832.6|6837.9|6835.1|6835.4|6832.6|29
1621919700000|2021-05-25 05:15:00|6851|6848.2|6851.1|6848.3|6851.1|6848.3|6851|6848.2|0
1621949460000|2021-05-25 13:31:00|6834.9|6832.1|6830.4|6827.6|6835.4|6832.6|6829.4|6826.6|149
1621919710000|2021-05-25 05:15:10|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|0
1621949470000|2021-05-25 13:31:10|6830.9|6828.1|6834.4|6831.6|6834.4|6831.6|6830.9|6828.1|41
1621919730000|2021-05-25 05:15:30|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621949480000|2021-05-25 13:31:20|6834.9|6832.1|6832.9|6830.1|6835.9|6833.1|6832.9|6830.1|24
1621919740000|2021-05-25 05:15:40|6850.6|6847.8|6850.6|6847.8|6851|6848.2|6850.6|6847.8|1
1621949490000|2021-05-25 13:31:30|6832.4|6829.6|6829.4|6826.6|6832.9|6830.1|6828.4|6825.6|178
1621919750000|2021-05-25 05:15:50|6851.1|6848.3|6851|6848.2|6851.1|6848.3|6851|6848.2|0
1621949500000|2021-05-25 13:31:40|6829.8|6827|6830.3|6827.5|6830.9|6828.1|6829.8|6827|32
1621919760000|2021-05-25 05:16:00|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6850.6|6847.8|0
1621949510000|2021-05-25 13:31:50|6829.3|6826.5|6830.8|6828|6831.3|6828.5|6828.9|6826.1|14
1621919770000|2021-05-25 05:16:10|6851|6848.2|6852.1|6849.3|6853.1|6850.3|6850.6|6847.8|30
1621949520000|2021-05-25 13:32:00|6830.3|6827.5|6829.8|6827|6830.3|6827.5|6825.8|6823|43
1621919780000|2021-05-25 05:16:20|6853.1|6850.3|6852.1|6849.3|6853.1|6850.3|6852.1|6849.3|1
1621949530000|2021-05-25 13:32:10|6829.3|6826.5|6830.3|6827.5|6830.9|6828.1|6829.3|6826.5|12
1621919810000|2021-05-25 05:16:50|||||||||1
1621949540000|2021-05-25 13:32:20|6830.8|6828|6830.3|6827.5|6831.3|6828.5|6829.8|6826.9|11
1621919820000|2021-05-25 05:17:00|6853.6|6850.8|6854.1|6851.3|6854.1|6851.3|6853.6|6850.8|12
1621949550000|2021-05-25 13:32:30|6830.8|6828|6829.3|6826.5|6830.9|6828.1|6828.3|6825.5|29
1621919830000|2021-05-25 05:17:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1621949560000|2021-05-25 13:32:40|6829.4|6826.6|6828.4|6825.6|6829.8|6827|6828.3|6825.5|26
1621919840000|2021-05-25 05:17:20|6854|6851.2|6853|6850.2|6854|6851.2|6852.6|6849.8|12
1621949570000|2021-05-25 13:32:50|6828.9|6826.1|6828.3|6825.5|6830.9|6828.1|6828.3|6825.5|33
1621919850000|2021-05-25 05:17:30|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621949580000|2021-05-25 13:33:00|6826.9|6824.1|6820.9|6818.1|6826.9|6824.1|6819.4|6816.6|112
1621919860000|2021-05-25 05:17:40|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|0
1621949590000|2021-05-25 13:33:10|6821.4|6818.6|6819.4|6816.6|6821.4|6818.6|6819.3|6816.5|16
1621919900000|2021-05-25 05:18:20|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|1
1621949600000|2021-05-25 13:33:20|6819.3|6816.5|6821.3|6818.5|6821.9|6819.1|6819.3|6816.5|16
1621919910000|2021-05-25 05:18:30|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6
1621949610000|2021-05-25 13:33:30|6820.9|6818.1|6819.9|6817.1|6822.9|6820.1|6819.9|6817.1|13
1621919940000|2021-05-25 05:19:00|6851.6|6848.8|6850.1|6847.3|6851.6|6848.8|6850.1|6847.3|16
1621949620000|2021-05-25 13:33:40|6820.3|6817.5|6821.3|6818.5|6822.3|6819.5|6819.8|6817|70
1621919970000|2021-05-25 05:19:30|6851.1|6848.3|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|3
1621949630000|2021-05-25 13:33:50|6820.9|6818.1|6823.9|6821.1|6824.4|6821.6|6820.8|6818|224
1621919980000|2021-05-25 05:19:40|||||||||1
1621949640000|2021-05-25 13:34:00|6823.8|6821|6822.9|6820.1|6824.4|6821.6|6822.4|6819.6|63
1621920060000|2021-05-25 05:21:00|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|0
1621949650000|2021-05-25 13:34:10|6823.8|6821|6824.4|6821.6|6824.9|6822.1|6821.4|6818.6|36
1621920070000|2021-05-25 05:21:10|6850.6|6847.8|6852.6|6849.8|6852.7|6849.8|6850.6|6847.8|5
1621949660000|2021-05-25 13:34:20|6824.9|6822.1|6827.8|6825|6829.4|6826.6|6824.9|6822.1|29
1621920100000|2021-05-25 05:21:40|6852.1|6849.3|6853|6850.2|6853.5|6850.7|6852.1|6849.3|0
1621949670000|2021-05-25 13:34:30|6826.9|6824.1|6824.4|6821.6|6826.9|6824.1|6823.9|6821.1|560
1621920110000|2021-05-25 05:21:50|6853.1|6850.3|6853|6850.2|6853.1|6850.3|6853|6850.2|0
1621949680000|2021-05-25 13:34:40|6824.9|6822.1|6825.9|6823.1|6825.9|6823.1|6824.9|6822.1|18
1621920120000|2021-05-25 05:22:00|6853.1|6850.3|6853|6850.2|6853.1|6850.3|6853|6850.2|0
1621949690000|2021-05-25 13:34:50|6826.4|6823.6|6827.9|6825.1|6827.9|6825.1|6826.4|6823.6|45
1621920130000|2021-05-25 05:22:10|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1621949700000|2021-05-25 13:35:00|6827.4|6824.6|6828.9|6826.1|6828.9|6826.1|6826.4|6823.6|113
1621920200000|2021-05-25 05:23:20|6853.2|6849.2|6853.6|6850.8|6854.1|6851.3|6853.2|6849.2|2
1621949710000|2021-05-25 13:35:10|6828.4|6825.6|6832.9|6830.1|6833.9|6831.1|6828.4|6825.6|52
1621920210000|2021-05-25 05:23:30|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621949720000|2021-05-25 13:35:20|6833.4|6830.6|6832.9|6830.1|6834.9|6832.1|6832.9|6830.1|27
1621920220000|2021-05-25 05:23:40|||||||||9
1621949730000|2021-05-25 13:35:30|6833.4|6830.6|6834.4|6831.6|6836.4|6833.6|6833.4|6830.6|97
1621920230000|2021-05-25 05:23:50|6854.1|6851.3|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|0
1621949740000|2021-05-25 13:35:40|6832.4|6829.6|6833.9|6831.1|6834.9|6832.1|6830.9|6828.1|126
1621920250000|2021-05-25 05:24:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621949750000|2021-05-25 13:35:50|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.4|6830.6|18
1621920260000|2021-05-25 05:24:20|6855.6|6852.8|6855.5|6852.7|6855.6|6852.8|6855.5|6852.7|2
1621949760000|2021-05-25 13:36:00|6832.9|6830.1|6832.4|6829.6|6834.9|6832.1|6832.4|6829.6|31
1621920280000|2021-05-25 05:24:40|||||||||1
1621949770000|2021-05-25 13:36:10|6832.9|6830.1|6831.9|6829.1|6832.9|6830.1|6830.9|6828.1|47
1621920310000|2021-05-25 05:25:10|||||||||1
1621949780000|2021-05-25 13:36:20|6832.4|6829.6|6830.9|6828.1|6832.9|6830.1|6830.9|6828.1|34
1621920330000|2021-05-25 05:25:30|||||||||1
1621949790000|2021-05-25 13:36:30|6831.4|6828.6|6831.9|6829.1|6831.9|6829.1|6829.9|6827.1|40
1621920360000|2021-05-25 05:26:00|6855.4|6852.6|6854|6851.2|6855.4|6852.6|6854|6851.2|4
1621949800000|2021-05-25 13:36:40|6831.4|6828.6|6832.4|6829.6|6832.9|6830.1|6831.4|6828.6|24
1621920370000|2021-05-25 05:26:10|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|0
1621949810000|2021-05-25 13:36:50|6832.9|6830.1|6832.9|6830.1|6833.4|6830.6|6832.4|6829.6|17
1621920390000|2021-05-25 05:26:30|6853.6|6850.8|6853.1|6850.3|6853.6|6850.8|6852.6|6849.8|0
1621949820000|2021-05-25 13:37:00|6832.4|6829.6|6834.4|6831.6|6834.4|6831.6|6831.4|6828.6|60
1621920420000|2021-05-25 05:27:00|6852.1|6849.3|6853.1|6850.3|6853.1|6850.3|6852.1|6849.3|3
1621949830000|2021-05-25 13:37:10|6835.4|6832.6|6839.4|6836.6|6839.4|6836.6|6835.4|6832.6|94
1621920440000|2021-05-25 05:27:20|6853|6850.2|6850.1|6847.3|6853|6850.2|6850.1|6847.3|392
1621949840000|2021-05-25 13:37:20|6839.9|6837.1|6839.4|6836.6|6841.4|6838.6|6839.4|6836.6|93
1621920450000|2021-05-25 05:27:30|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|44
1621949850000|2021-05-25 13:37:30|6838.9|6836.1|6835.9|6833.1|6838.9|6836.1|6835.4|6832.6|65
1621920460000|2021-05-25 05:27:40|6850|6847.2|6851|6848.2|6851|6848.2|6850|6847.2|3
1621949860000|2021-05-25 13:37:40|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6835.4|6832.6|25
1621949870000|2021-05-25 13:37:50|6836.9|6834.1|6838.9|6836.1|6839.4|6836.6|6836.9|6834.1|40
1621920480000|2021-05-25 05:28:00|||||||||15
1621949880000|2021-05-25 13:38:00|6839.4|6836.6|6835.9|6833.1|6839.4|6836.6|6835.4|6832.6|39
1621949890000|2021-05-25 13:38:10|6836.4|6833.6|6836.4|6833.6|6836.9|6834.1|6834.4|6831.6|24
1621920490000|2021-05-25 05:28:10|6850|6847.2|6851|6848.2|6851|6848.2|6850|6847.2|0
1621949900000|2021-05-25 13:38:20|6836.9|6834.1|6840.4|6837.6|6840.4|6837.6|6836.9|6834.1|25
1621949910000|2021-05-25 13:38:30|6839.9|6837.1|6837.9|6835.1|6839.9|6837.1|6837.4|6834|65
1621920500000|2021-05-25 05:28:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|2
1621949920000|2021-05-25 13:38:40|6837.4|6834.6|6839.9|6837.1|6840.4|6837.6|6837.4|6834.6|56
1621949930000|2021-05-25 13:38:50|6841.4|6838.6|6840.9|6838.1|6841.4|6838.6|6840.4|6837.6|5
1621949940000|2021-05-25 13:39:00|6840.5|6837.7|6839.9|6837.1|6840.5|6837.7|6839.4|6836.6|50
1621920520000|2021-05-25 05:28:40|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621949950000|2021-05-25 13:39:10|6840.4|6837.6|6841.4|6838.6|6841.4|6838.6|6839.4|6836.6|63
1621949960000|2021-05-25 13:39:20|6840.4|6837.6|6841.4|6838.6|6841.4|6838.6|6839.9|6837.1|267
1621920540000|2021-05-25 05:29:00|||||||||39
1621949970000|2021-05-25 13:39:30|6840.9|6838.1|6842.4|6839.6|6842.4|6839.6|6840.9|6838.1|90
1621920560000|2021-05-25 05:29:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|2
1621949980000|2021-05-25 13:39:40|6841.4|6838.6|6840.4|6837.6|6841.4|6838.6|6840.4|6837.6|25
1621920580000|2021-05-25 05:29:40|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|3
1621949990000|2021-05-25 13:39:50|6840.9|6838.1|6840.4|6837.6|6841.9|6839.1|6840.4|6837.6|47
1621920600000|2021-05-25 05:30:00|6852.5|6849.7|6854|6851.2|6854|6851.2|6852.5|6849.7|6
1621950000000|2021-05-25 13:40:00|6840.9|6838.1|6841.9|6839.1|6842.4|6839.6|6840.4|6837.6|47
1621920610000|2021-05-25 05:30:10|6853.5|6850.7|6852|6849.2|6853.5|6850.7|6852|6849.2|5
1621950010000|2021-05-25 13:40:10|6843.3|6840.5|6846.4|6843.6|6848.4|6845.6|6843.3|6840.5|297
1621920620000|2021-05-25 05:30:20|6852.5|6849.7|6852.6|6849.8|6853.1|6849.8|6851.5|6848.7|21
1621950020000|2021-05-25 13:40:20|6846.9|6844.1|6845.4|6842.6|6847.4|6844.6|6844.9|6842.1|31
1621920630000|2021-05-25 05:30:30|6853|6850.2|6854|6851.2|6854|6851.2|6852|6849.2|4
1621950030000|2021-05-25 13:40:30|6845.9|6843.1|6848.9|6846.1|6849.4|6846.6|6845.9|6843.1|7
1621920640000|2021-05-25 05:30:40|6854.5|6851.7|6856|6853.2|6856|6853.2|6854|6851.2|3
1621950040000|2021-05-25 13:40:40|6850.4|6847.6|6847.4|6844.6|6850.4|6847.6|6847.4|6844.6|38
1621920650000|2021-05-25 05:30:50|6856.1|6853.3|6858|6855.2|6858.6|6855.8|6856.1|6853.3|115
1621950050000|2021-05-25 13:40:50|6847.9|6845.1|6848.9|6846.1|6848.9|6846.1|6846.9|6844.1|5
1621920660000|2021-05-25 05:31:00|6857.6|6854.8|6856|6853.2|6858.1|6855.3|6856|6853.2|1
1621950060000|2021-05-25 13:41:00|6848.4|6845.6|6849.4|6846.6|6850.4|6847.6|6847.9|6845.1|58
1621950070000|2021-05-25 13:41:10|6850.5|6846.5|6849.4|6846.6|6850.5|6847.1|6849.4|6846.5|59
1621920670000|2021-05-25 05:31:10|6855.1|6852.3|6857.6|6854.8|6857.6|6854.8|6855.1|6852.3|0
1621950080000|2021-05-25 13:41:20|6849.9|6847.1|6850.4|6847.6|6851.4|6848.6|6849.9|6847.1|39
1621950090000|2021-05-25 13:41:30|6850.9|6848.1|6854.9|6852.1|6855.4|6852.6|6849.4|6846.6|101
1621920680000|2021-05-25 05:31:20|6857.1|6854.3|6855.1|6852.3|6857.1|6854.3|6855.1|6852.3|0
1621950100000|2021-05-25 13:41:40|6855.4|6852.6|6854.4|6851.6|6855.4|6852.6|6853.9|6851.1|19
1621920690000|2021-05-25 05:31:30|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|0
1621950110000|2021-05-25 13:41:50|6855.4|6852.6|6852.9|6850.1|6856.4|6853.6|6852.9|6850.1|125
1621920700000|2021-05-25 05:31:40|6855.1|6852.3|6855.6|6852.8|6856.1|6853.3|6855.1|6852.3|1
1621950120000|2021-05-25 13:42:00|6853.4|6850.6|6853.4|6850.6|6855|6852.1|6853.4|6850.6|103
1621920710000|2021-05-25 05:31:50|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|1
1621950130000|2021-05-25 13:42:10|6852.9|6850.1|6851.9|6849.1|6853.9|6851.1|6851.4|6848.6|172
1621920720000|2021-05-25 05:32:00|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1621950140000|2021-05-25 13:42:20|6852.4|6849.6|6852.9|6850.1|6854.4|6851.6|6851.4|6848.6|71
1621920730000|2021-05-25 05:32:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621950150000|2021-05-25 13:42:30|6853.4|6850.6|6851.4|6848.6|6853.9|6851.1|6849.4|6846.6|43
1621920740000|2021-05-25 05:32:20|6856.1|6853.3|6856.1|6853.3|6856.5|6853.7|6856.1|6853.3|2
1621950160000|2021-05-25 13:42:40|6852.4|6849.6|6854.4|6851.6|6854.4|6851.6|6852.4|6849.6|46
1621920750000|2021-05-25 05:32:30|||||||||1
1621950170000|2021-05-25 13:42:50|6855.4|6852.6|6854.9|6852.1|6857.4|6854.6|6854.4|6851.6|89
1621920760000|2021-05-25 05:32:40|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|1
1621950180000|2021-05-25 13:43:00|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|38
1621920770000|2021-05-25 05:32:50|||||||||1
1621950190000|2021-05-25 13:43:10|6855.9|6853.1|6855.4|6852.6|6857.4|6854.6|6855.4|6852.6|50
1621920780000|2021-05-25 05:33:00|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6855.6|6852.8|5
1621950200000|2021-05-25 13:43:20|6855.9|6853.1|6853.9|6851.1|6856.4|6853.6|6853.4|6850.6|4
1621920790000|2021-05-25 05:33:10|6858.5|6855.7|6857.5|6854.7|6858.5|6855.7|6857.5|6854.7|9
1621950210000|2021-05-25 13:43:30|6854.4|6851.6|6854.4|6851.6|6855.4|6852.6|6852.9|6850.1|94
1621920800000|2021-05-25 05:33:20|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|0
1621950220000|2021-05-25 13:43:40|6854.9|6852.1|6855.4|6852.6|6855.9|6853.1|6854.4|6851.6|57
1621920810000|2021-05-25 05:33:30|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|1
1621950230000|2021-05-25 13:43:50|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6854.4|6851.6|150
1621920820000|2021-05-25 05:33:40|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1621950240000|2021-05-25 13:44:00|6855.9|6853.1|6856.4|6853.6|6857.4|6854.6|6855.4|6852.6|114
1621950250000|2021-05-25 13:44:10|6856.9|6854.1|6856.9|6854.1|6857.4|6854.6|6856.4|6853.6|88
1621920830000|2021-05-25 05:33:50|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|2
1621950260000|2021-05-25 13:44:20|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|21
1621950270000|2021-05-25 13:44:30|6857.4|6854.6|6855.4|6852.6|6857.4|6854.6|6855.4|6852.6|76
1621920850000|2021-05-25 05:34:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|2
1621950280000|2021-05-25 13:44:40|6856.4|6853.6|6853.4|6850.6|6856.9|6854.1|6853.4|6850.6|30
1621920860000|2021-05-25 05:34:20|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|4
1621950290000|2021-05-25 13:44:50|6852.9|6850.1|6854.9|6852.1|6854.9|6852.1|6852.9|6850.1|21
1621920880000|2021-05-25 05:34:40|6854.6|6851.8|6854.1|6851.3|6855.1|6852.3|6854.1|6851.3|1
1621950300000|2021-05-25 13:45:00|6855.4|6852.6|6853.4|6850.6|6856.4|6853.6|6853.4|6850.6|24
1621920900000|2021-05-25 05:35:00|6854|6851.2|6854.1|6851.3|6854.1|6851.3|6853.1|6850.3|14
1621950310000|2021-05-25 13:45:10|6853.9|6851.1|6856.4|6853.6|6856.4|6853.6|6853.9|6851.1|34
1621920920000|2021-05-25 05:35:20|6853.6|6850.8|6854.6|6851.8|6855.1|6852.3|6853.6|6850.8|6
1621950320000|2021-05-25 13:45:20|6857.4|6854.6|6857.9|6855.1|6858.9|6856.1|6857.4|6854.5|107
1621920940000|2021-05-25 05:35:40|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|0
1621950330000|2021-05-25 13:45:30|6858.4|6855.6|6859.9|6857.1|6859.9|6857.1|6857.4|6854.6|98
1621920950000|2021-05-25 05:35:50|6854.6|6851.8|6855|6852.2|6855.1|6852.3|6854.6|6851.8|0
1621950340000|2021-05-25 13:45:40|6859.4|6856.6|6861.4|6858.6|6861.4|6858.6|6859.4|6856.6|63
1621920960000|2021-05-25 05:36:00|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1621950350000|2021-05-25 13:45:50|6861.9|6859.1|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|25
1621920970000|2021-05-25 05:36:10|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|0
1621950360000|2021-05-25 13:46:00|6860.4|6857.6|6864.4|6861.6|6864.4|6861.6|6860.4|6857.6|22
1621920990000|2021-05-25 05:36:30|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.6|6852.8|0
1621950370000|2021-05-25 13:46:10|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6863.9|6861.1|17
1621921000000|2021-05-25 05:36:40|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621950380000|2021-05-25 13:46:20|6863.4|6860.6|6865.9|6863.1|6865.9|6863.1|6863.4|6860.6|43
1621921010000|2021-05-25 05:36:50|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|0
1621950390000|2021-05-25 13:46:30|6867.3|6864.5|6864.8|6862|6867.3|6864.5|6864.4|6861.6|64
1621921020000|2021-05-25 05:37:00|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|1
1621950400000|2021-05-25 13:46:40|6864.3|6861.5|6863.4|6860.6|6864.3|6861.5|6862.3|6859.5|93
1621921030000|2021-05-25 05:37:10|6855|6852.2|6855.6|6852.8|6855.6|6852.8|6855|6852.2|2
1621950410000|2021-05-25 13:46:50|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6863.4|6860.6|34
1621921040000|2021-05-25 05:37:20|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|2
1621950420000|2021-05-25 13:47:00|6865.3|6862.5|6865.4|6862.6|6865.9|6863.1|6864.9|6862.1|22
1621921080000|2021-05-25 05:38:00|6854.6|6851.8|6854.5|6851.7|6854.6|6851.8|6854.5|6851.7|0
1621950430000|2021-05-25 13:47:10|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|34
1621921090000|2021-05-25 05:38:10|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|0
1621950440000|2021-05-25 13:47:20|6864.3|6861.5|6863.3|6860.5|6865.4|6862.6|6863.3|6860.5|13
1621921100000|2021-05-25 05:38:20|6854.5|6851.7|6854.1|6851.3|6854.5|6851.7|6854.1|6851.3|0
1621950450000|2021-05-25 13:47:30|6862.9|6860.1|6861.4|6858.6|6863.4|6860.6|6861.4|6858.6|14
1621921120000|2021-05-25 05:38:40|6855.6|6852.8|6856|6853.2|6856.1|6853.3|6855.5|6852.7|25
1621950460000|2021-05-25 13:47:40|6862.3|6859.5|6862.3|6859.5|6862.8|6860|6861.9|6859.1|20
1621921140000|2021-05-25 05:39:00|6856.1|6853.3|6856.1|6853.3|6856.6|6853.8|6856|6853.2|8
1621950470000|2021-05-25 13:47:50|6861.4|6858.6|6865.4|6862.6|6865.4|6862.6|6861.4|6858.6|1049
1621921150000|2021-05-25 05:39:10|6857.1|6854.3|6858|6855.2|6858.1|6855.3|6857.1|6854.3|1
1621950480000|2021-05-25 13:48:00|6864.9|6862.1|6865.4|6862.6|6865.9|6863.1|6864.8|6862|27
1621921170000|2021-05-25 05:39:30|6858.1|6855.3|6860.1|6857.3|6860.1|6857.3|6858.1|6855.3|14
1621950490000|2021-05-25 13:48:10|6866.3|6863.5|6864.9|6862.1|6866.4|6863.6|6864.9|6862.1|11
1621921180000|2021-05-25 05:39:40|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|2
1621950500000|2021-05-25 13:48:20|6864.4|6861.6|6860.9|6858.1|6864.4|6861.6|6860.9|6858.1|29
1621921190000|2021-05-25 05:39:50|6860|6857.2|6860.1|6857.3|6860.1|6857.3|6860|6857.2|1
1621950510000|2021-05-25 13:48:30|6861.3|6858.5|6861.4|6858.6|6861.4|6858.6|6861.3|6858.5|7
1621921200000|2021-05-25 05:40:00|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6860|6857.2|5
1621950520000|2021-05-25 13:48:40|6861.9|6859.1|6862.9|6860.1|6863.4|6860.6|6861.9|6859.1|4
1621921210000|2021-05-25 05:40:10|6860|6857.2|6860|6857.2|6860.1|6857.3|6859.6|6856.8|5
1621950530000|2021-05-25 13:48:50|6863.3|6860.5|6862.9|6860.1|6864.4|6861.6|6862.9|6860.1|6
1621921220000|2021-05-25 05:40:20|6859.5|6856.7|6857.6|6854.8|6859.5|6856.7|6857.6|6854.8|13
1621950540000|2021-05-25 13:49:00|6863.4|6860.6|6863.4|6860.6|6863.9|6861.1|6862.9|6860.1|3
1621921230000|2021-05-25 05:40:30|6857.1|6854.3|6857.6|6854.8|6858.1|6855.3|6857.1|6854.3|3
1621950550000|2021-05-25 13:49:10|6863.3|6860.5|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|23
1621921240000|2021-05-25 05:40:40|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|0
1621950560000|2021-05-25 13:49:20|6862.4|6859.6|6862.9|6860.1|6863.3|6860.5|6862.4|6859.6|23
1621921260000|2021-05-25 05:41:00|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621950570000|2021-05-25 13:49:30|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6862.9|6860.1|6
1621921270000|2021-05-25 05:41:10|6858.1|6855.3|6858.5|6855.7|6858.5|6855.7|6858.1|6855.3|0
1621950580000|2021-05-25 13:49:40|6863.8|6861|6862.4|6859.6|6864.4|6861.6|6862.4|6859.6|62
1621921280000|2021-05-25 05:41:20|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621950590000|2021-05-25 13:49:50|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|4
1621921290000|2021-05-25 05:41:30|6857.6|6854.8|6858|6855.2|6858|6855.2|6857.6|6854.8|3
1621950600000|2021-05-25 13:50:00|6862.8|6860|6856.4|6853.6|6862.8|6860|6856.4|6853.6|122
1621921300000|2021-05-25 05:41:40|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1621950610000|2021-05-25 13:50:10|6856.9|6854.1|6857.9|6855.1|6857.9|6855.1|6855.9|6853.1|32
1621921310000|2021-05-25 05:41:50|6857.1|6854.3|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|10
1621950620000|2021-05-25 13:50:20|6857.4|6854.6|6855.4|6852.6|6857.4|6854.6|6855.4|6852.6|2
1621921320000|2021-05-25 05:42:00|6857.6|6854.8|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|5
1621950630000|2021-05-25 13:50:30|6856.3|6853.5|6854.8|6852|6856.3|6853.5|6853.3|6850.5|24
1621921330000|2021-05-25 05:42:10|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|5
1621950640000|2021-05-25 13:50:40|6854.3|6851.5|6854.9|6852.1|6854.9|6852.1|6853.9|6851.1|11
1621921340000|2021-05-25 05:42:20|||||||||4
1621950650000|2021-05-25 13:50:50|6854.8|6852|6857.9|6855.1|6857.9|6855.1|6854.8|6852|39
1621921350000|2021-05-25 05:42:30|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|3
1621950660000|2021-05-25 13:51:00|6858.3|6855.5|6857.9|6855.1|6858.9|6856.1|6857.3|6854.5|17
1621921360000|2021-05-25 05:42:40|||||||||3
1621950670000|2021-05-25 13:51:10|6857.4|6854.6|6857.9|6855.1|6858.4|6855.6|6855.4|6852.6|30
1621921370000|2021-05-25 05:42:50|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|0
1621950680000|2021-05-25 13:51:20|6857.8|6855|6852.9|6850.1|6857.9|6855.1|6852.9|6850.1|65
1621921380000|2021-05-25 05:43:00|6860|6857.2|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|4
1621950690000|2021-05-25 13:51:30|6853.3|6850.5|6851.3|6848.5|6853.4|6850.6|6851.3|6848.5|108
1621921390000|2021-05-25 05:43:10|6860.6|6856.6|6859.5|6856.7|6860.6|6856.7|6859.5|6856.6|8
1621950700000|2021-05-25 13:51:40|6850.9|6848.1|6850.9|6848.1|6852.4|6849.6|6849.4|6846.6|78
1621921400000|2021-05-25 05:43:20|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|1
1621950710000|2021-05-25 13:51:50|6850.8|6848|6847.9|6845.1|6850.8|6848|6847.4|6844.6|56
1621921410000|2021-05-25 05:43:30|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621950720000|2021-05-25 13:52:00|6848.4|6845.6|6846.4|6843.6|6848.4|6845.6|6846.4|6843.6|19
1621921420000|2021-05-25 05:43:40|6857.6|6854.8|6858|6855.2|6858|6855.2|6857.6|6854.8|4
1621950730000|2021-05-25 13:52:10|6847.3|6844.5|6844.9|6842.1|6847.3|6844.5|6844.3|6841.5|55
1621921430000|2021-05-25 05:43:50|6857.1|6854.3|6857|6854.2|6858|6855.2|6857|6854.2|8
1621950740000|2021-05-25 13:52:20|6845.8|6843|6845.4|6842.6|6845.9|6843.1|6843.9|6841.1|715
1621921440000|2021-05-25 05:44:00|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|17
1621950750000|2021-05-25 13:52:30|6844.4|6841.6|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|254
1621921450000|2021-05-25 05:44:10|||||||||4
1621950760000|2021-05-25 13:52:40|6846.4|6843.6|6846.9|6844.1|6848.4|6845.6|6845.9|6843.1|152
1621921460000|2021-05-25 05:44:20|6855.1|6852.3|6856|6853.2|6856|6853.2|6855|6852.2|17
1621950770000|2021-05-25 13:52:50|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6844.9|6842.1|24
1621921470000|2021-05-25 05:44:30|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|1
1621950780000|2021-05-25 13:53:00|6845.9|6843.1|6844.4|6841.6|6845.9|6843.1|6843.9|6841.1|17
1621921480000|2021-05-25 05:44:40|6855.1|6852.3|6856.6|6853.8|6856.6|6853.8|6855|6852.2|1
1621950790000|2021-05-25 13:53:10|6843.9|6841.1|6836.4|6833.6|6843.9|6841.1|6836.4|6833.6|98
1621921490000|2021-05-25 05:44:50|6856|6853.2|6855.5|6852.7|6856|6853.2|6855|6852.2|12
1621950800000|2021-05-25 13:53:20|6836.9|6834.1|6833.4|6830.6|6836.9|6834.1|6830.9|6828.1|102
1621921500000|2021-05-25 05:45:00|6855.6|6852.8|6854|6851.2|6856|6853.2|6854|6851.2|6
1621950810000|2021-05-25 13:53:30|6834.4|6831.6|6835.4|6832.6|6837.4|6834.6|6833.9|6831.1|1
1621921510000|2021-05-25 05:45:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|2
1621950820000|2021-05-25 13:53:40|6835.9|6833.1|6834.4|6831.6|6837.4|6834.6|6832.4|6829.6|71
1621921520000|2021-05-25 05:45:20|6855|6852.2|6856|6853.2|6856|6853.2|6855|6852.2|2
1621950830000|2021-05-25 13:53:50|6834.9|6832.1|6833.4|6830.6|6835.4|6832.6|6833.4|6830.6|34
1621921530000|2021-05-25 05:45:30|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|4
1621950840000|2021-05-25 13:54:00|6833.9|6831.1|6831.4|6828.6|6833.9|6831.1|6827.4|6824.6|179
1621921540000|2021-05-25 05:45:40|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|0
1621950850000|2021-05-25 13:54:10|6831.9|6829.1|6831.9|6829.1|6832.9|6830.1|6831.4|6828.6|30
1621921550000|2021-05-25 05:45:50|6856|6853.2|6856|6853.2|6856.6|6853.8|6855|6852.2|24
1621950860000|2021-05-25 13:54:20|6831.4|6828.6|6832.4|6829.6|6832.4|6829.6|6829.4|6826.6|67
1621921560000|2021-05-25 05:46:00|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621950870000|2021-05-25 13:54:30|6833.5|6829.5|6834.4|6831.6|6834.4|6831.6|6832.4|6829.5|33
1621921570000|2021-05-25 05:46:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|0
1621950880000|2021-05-25 13:54:40|6833.9|6831.1|6829.9|6827.1|6833.9|6831.1|6829.4|6826.6|116
1621921580000|2021-05-25 05:46:20|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|0
1621950890000|2021-05-25 13:54:50|6830.4|6827.6|6832.4|6829.6|6832.4|6829.6|6829.4|6826.6|14
1621921590000|2021-05-25 05:46:30|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|0
1621950900000|2021-05-25 13:55:00|6832.9|6830.1|6840.9|6838.1|6841.4|6838.6|6832.4|6829.6|83
1621921600000|2021-05-25 05:46:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621950910000|2021-05-25 13:55:10|6841.4|6838.6|6838.9|6836.1|6842.4|6839.6|6838.4|6835.6|62
1621921610000|2021-05-25 05:46:50|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621950920000|2021-05-25 13:55:20|6839|6836.2|6840.4|6837.6|6840.9|6838.1|6838.9|6836.1|46
1621921620000|2021-05-25 05:47:00|6854.6|6851.8|6854.5|6851.7|6854.6|6851.8|6854.5|6851.7|0
1621950930000|2021-05-25 13:55:30|6840.9|6838.1|6835.4|6832.6|6840.9|6838.1|6835.4|6832.6|38
1621921630000|2021-05-25 05:47:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1621950940000|2021-05-25 13:55:40|6833.4|6830.6|6833.4|6830.6|6833.9|6831.1|6831.4|6828.6|50
1621921640000|2021-05-25 05:47:20|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|1
1621950950000|2021-05-25 13:55:50|6832.9|6830.1|6834.4|6831.6|6835.9|6833.1|6832.9|6830.1|42
1621921650000|2021-05-25 05:47:30|6852.5|6849.7|6851|6848.2|6852.5|6849.7|6851|6848.2|37
1621950960000|2021-05-25 13:56:00|6834.9|6832.1|6822.4|6819.6|6835.9|6833.1|6822.4|6819.6|294
1621921660000|2021-05-25 05:47:40|6850.5|6847.7|6850.5|6847.7|6851|6848.2|6850|6847.2|1
1621950970000|2021-05-25 13:56:10|6822.9|6820.1|6816.9|6814.1|6822.9|6820.1|6814.9|6812.1|190
1621921670000|2021-05-25 05:47:50|6851|6848.2|6851|6848.2|6851|6848.2|6850.5|6847.7|0
1621950980000|2021-05-25 13:56:20|6817|6814.2|6819.4|6816.6|6820.9|6818.1|6817|6814.2|56
1621921680000|2021-05-25 05:48:00|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6850|6847.2|3
1621950990000|2021-05-25 13:56:30|6820.4|6817.6|6819.4|6816.6|6820.4|6817.6|6817.4|6814.6|27
1621921690000|2021-05-25 05:48:10|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|16
1621951000000|2021-05-25 13:56:40|6819.9|6817.1|6817.4|6814.6|6819.9|6817.1|6815.4|6812.6|96
1621921700000|2021-05-25 05:48:20|||||||||1
1621951010000|2021-05-25 13:56:50|6816.9|6814.1|6814.9|6812.1|6817.9|6815.1|6813.4|6810.6|77
1621921710000|2021-05-25 05:48:30|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|5
1621951020000|2021-05-25 13:57:00|6815.4|6812.6|6817.9|6815.1|6819.4|6816.6|6814.4|6811.6|40
1621921720000|2021-05-25 05:48:40|6850|6847.2|6849|6846.2|6850|6847.2|6849|6846.2|1
1621951030000|2021-05-25 13:57:10|6818.4|6815.6|6815.4|6812.6|6818.4|6815.6|6812.4|6809.6|102
1621921730000|2021-05-25 05:48:50|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|3
1621951040000|2021-05-25 13:57:20|6815.9|6813.1|6814.9|6812.1|6815.9|6813.1|6811.9|6809.1|37
1621921740000|2021-05-25 05:49:00|6850.5|6847.7|6850.5|6847.7|6851|6848.2|6850|6847.2|4
1621951050000|2021-05-25 13:57:30|6813.9|6811.1|6816.4|6813.6|6817.4|6814.6|6811.9|6809.1|171
1621921750000|2021-05-25 05:49:10|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|2
1621951060000|2021-05-25 13:57:40|6816.5|6813.7|6815.9|6813.1|6817.9|6815.1|6815.9|6813.1|65
1621921760000|2021-05-25 05:49:20|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|1
1621951070000|2021-05-25 13:57:50|6815.4|6812.6|6814.9|6812.1|6816.9|6814.1|6814.9|6812.1|48
1621921780000|2021-05-25 05:49:40|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|1
1621951080000|2021-05-25 13:58:00|6815.9|6813.1|6812.9|6810.1|6816.9|6814.1|6811.4|6808.6|56
1621921790000|2021-05-25 05:49:50|6851|6848.2|6850.5|6847.7|6851|6848.2|6850.5|6847.7|1
1621951090000|2021-05-25 13:58:10|6813.4|6810.6|6814.4|6811.6|6814.4|6811.6|6811.9|6809.1|32
1621921800000|2021-05-25 05:50:00|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621951100000|2021-05-25 13:58:20|6813.4|6810.6|6811.9|6809.1|6813.9|6811.1|6810.9|6808.1|31
1621921810000|2021-05-25 05:50:10|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|0
1621951110000|2021-05-25 13:58:30|6811.4|6808.6|6810.9|6808.1|6812.4|6809.6|6809.9|6807.1|104
1621921820000|2021-05-25 05:50:20|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|0
1621951120000|2021-05-25 13:58:40|6810.4|6807.6|6806.9|6804.1|6810.5|6807.6|6804.9|6802.1|219
1621921830000|2021-05-25 05:50:30|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|1
1621951130000|2021-05-25 13:58:50|6806.4|6803.6|6805.9|6803.1|6807.9|6805.1|6803.9|6801.1|192
1621921840000|2021-05-25 05:50:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621951140000|2021-05-25 13:59:00|6805.5|6802.7|6808.4|6805.6|6810.4|6807.6|6804.4|6801.6|115
1621921870000|2021-05-25 05:51:10|6848.5|6845.7|6846|6843.2|6848.5|6845.7|6844.5|6841.7|106
1621951150000|2021-05-25 13:59:10|6807.9|6805.1|6811.9|6809.1|6811.9|6809.1|6807.9|6805.1|28
1621921880000|2021-05-25 05:51:20|6846.5|6843.7|6847|6844.2|6847|6844.2|6846|6843.2|4
1621951160000|2021-05-25 13:59:20|6811.4|6808.6|6811.9|6809.1|6811.9|6809.1|6808.4|6805.6|50
1621921890000|2021-05-25 05:51:30|6846.5|6843.7|6847.5|6844.7|6847.5|6844.7|6846.5|6843.7|0
1621951170000|2021-05-25 13:59:30|6810.9|6808.1|6811.9|6809.1|6812|6809.1|6810.4|6807.6|37
1621921900000|2021-05-25 05:51:40|6847|6844.2|6846.5|6843.7|6847|6844.2|6846|6843.2|2
1621951180000|2021-05-25 13:59:40|6811.4|6808.6|6810.4|6807.6|6811.9|6809.1|6809.9|6807.1|77
1621921910000|2021-05-25 05:51:50|6846|6843.2|6846|6843.2|6846.5|6843.7|6846|6843.2|0
1621951190000|2021-05-25 13:59:50|6810.9|6808.1|6811.4|6808.6|6811.9|6809.1|6809.9|6807.1|14
1621921920000|2021-05-25 05:52:00|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|3
1621951200000|2021-05-25 14:00:00|6811.9|6809.1|6821.9|6819.1|6821.9|6819.1|6811.4|6808.6|93
1621921930000|2021-05-25 05:52:10|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|2
1621951210000|2021-05-25 14:00:10|6822.4|6819.6|6826.9|6824.1|6827.4|6824.6|6822.4|6819.6|98
1621921950000|2021-05-25 05:52:30|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|3
1621951220000|2021-05-25 14:00:20|6824.9|6822.1|6821.4|6818.6|6825.4|6822.6|6821.4|6818.6|116
1621921960000|2021-05-25 05:52:40|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|0
1621951230000|2021-05-25 14:00:30|6820.9|6818.1|6819.4|6816.6|6823.9|6821.1|6818.9|6816.1|70
1621921970000|2021-05-25 05:52:50|6848|6845.2|6847.5|6844.7|6848|6845.2|6847|6844.2|2
1621951240000|2021-05-25 14:00:40|6819.9|6817.1|6818.4|6815.6|6820.9|6818.1|6815.9|6813.1|59
1621921980000|2021-05-25 05:53:00|6847.1|6844.3|6846.5|6843.7|6847.5|6844.7|6846|6843.2|8
1621951250000|2021-05-25 14:00:50|6817.9|6815.1|6818.9|6816.1|6818.9|6816.1|6815.4|6812.6|81
1621921990000|2021-05-25 05:53:10|6846.6|6843.8|6847.5|6844.7|6847.5|6844.7|6846.6|6843.8|3
1621951260000|2021-05-25 14:01:00|6819.4|6816.6|6820.4|6817.6|6823.9|6821.1|6819.4|6816.6|64
1621922000000|2021-05-25 05:53:20|6847|6844.2|6847.5|6844.7|6848.5|6845.7|6847|6844.2|0
1621951270000|2021-05-25 14:01:10|6819.9|6817.1|6819.9|6817.1|6820.9|6818.1|6818.9|6816.1|94
1621922010000|2021-05-25 05:53:30|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|1
1621951280000|2021-05-25 14:01:20|6818.9|6816.1|6816.9|6814.1|6819.9|6817.1|6816.4|6813.6|63
1621922020000|2021-05-25 05:53:40|6849|6846.2|6849|6846.2|6849|6846.2|6848|6845.2|6
1621951290000|2021-05-25 14:01:30|6816.4|6813.6|6813.4|6810.6|6817.4|6814.6|6813.4|6810.6|32
1621922030000|2021-05-25 05:53:50|6848.5|6845.7|6850|6847.2|6850.5|6847.7|6848|6845.2|3
1621951300000|2021-05-25 14:01:40|6814.4|6811.6|6816.4|6813.6|6817.4|6814.6|6814.4|6811.6|73
1621922040000|2021-05-25 05:54:00|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|1
1621951310000|2021-05-25 14:01:50|6816.9|6814.1|6818.9|6816.1|6819.9|6817.1|6816.4|6813.5|31
1621922050000|2021-05-25 05:54:10|6848|6845.2|6848.1|6845.3|6848.1|6845.3|6848|6845.2|0
1621951320000|2021-05-25 14:02:00|6819.4|6816.6|6822.9|6820.1|6822.9|6820.1|6819.4|6816.6|67
1621922060000|2021-05-25 05:54:20|6848|6845.2|6846.5|6843.7|6848|6845.2|6846.5|6843.7|2
1621951330000|2021-05-25 14:02:10|6822.4|6819.6|6824.4|6821.6|6824.4|6821.6|6821.9|6819.1|95
1621922090000|2021-05-25 05:54:50|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|1
1621951340000|2021-05-25 14:02:20|6823.4|6820.6|6829.9|6827.1|6831.4|6828.6|6822.9|6820.1|125
1621922100000|2021-05-25 05:55:00|6846.5|6843.7|6847|6844.2|6847.6|6844.3|6846.5|6843.6|12
1621951350000|2021-05-25 14:02:30|6830.4|6827.6|6831.4|6828.6|6831.4|6828.6|6826.9|6824.1|13
1621922110000|2021-05-25 05:55:10|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|0
1621951360000|2021-05-25 14:02:40|6829.9|6827.1|6832.4|6829.6|6832.4|6829.6|6827.9|6825.1|61
1621922130000|2021-05-25 05:55:30|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846|6843.2|0
1621951370000|2021-05-25 14:02:50|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6831.4|6828.6|20
1621922140000|2021-05-25 05:55:40|6846|6843.2|6845.5|6842.7|6846|6843.2|6845.5|6842.7|2
1621951380000|2021-05-25 14:03:00|6833.4|6830.6|6835.4|6832.6|6838.9|6836.1|6833.4|6830.6|84
1621922150000|2021-05-25 05:55:50|6845|6842.2|6846.5|6843.7|6846.5|6843.7|6845|6842.2|1
1621951390000|2021-05-25 14:03:10|6834.9|6832.1|6835.9|6833.1|6836.4|6833.6|6833.4|6830.6|83
1621922160000|2021-05-25 05:56:00|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|0
1621951400000|2021-05-25 14:03:20|6836.4|6833.6|6836.4|6833.6|6836.9|6834.1|6835.4|6832.6|42
1621922170000|2021-05-25 05:56:10|6847|6844.2|6847|6844.2|6847.5|6844.7|6847|6844.2|1
1621951410000|2021-05-25 14:03:30|6835.9|6833.1|6835.4|6832.6|6837.9|6835.1|6834.9|6832.1|79
1621922180000|2021-05-25 05:56:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1621951420000|2021-05-25 14:03:40|6835.9|6833.1|6835.9|6833.1|6836.9|6834.1|6835.4|6832.6|34
1621922190000|2021-05-25 05:56:30|6847|6844.2|6847.1|6844.3|6848|6845.2|6847|6844.2|1
1621951430000|2021-05-25 14:03:50|6835.4|6832.6|6833.9|6831.1|6836.4|6833.6|6831.4|6828.6|171
1621922200000|2021-05-25 05:56:40|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1621951440000|2021-05-25 14:04:00|6834.9|6832.1|6829.9|6827.1|6834.9|6832.1|6828.4|6825.6|121
1621922210000|2021-05-25 05:56:50|6847|6844.2|6846|6843.2|6847|6844.2|6846|6843.2|1
1621951450000|2021-05-25 14:04:10|6830.4|6827.6|6828.9|6826.1|6830.9|6828.1|6827.4|6824.6|91
1621922220000|2021-05-25 05:57:00|6846.1|6843.3|6846|6843.2|6846.1|6843.3|6846|6843.2|0
1621951460000|2021-05-25 14:04:20|6828.4|6825.6|6826.9|6824.1|6828.4|6825.6|6824.4|6821.6|11
1621922230000|2021-05-25 05:57:10|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1621951470000|2021-05-25 14:04:30|6827.4|6824.6|6829.4|6826.6|6829.4|6826.6|6827.4|6824.6|55
1621922250000|2021-05-25 05:57:30|6845.1|6842.3|6844|6841.2|6845.1|6842.3|6844|6841.2|2
1621951480000|2021-05-25 14:04:40|6828.9|6826.1|6827.8|6825|6829.4|6826.6|6826.9|6824.1|16
1621922260000|2021-05-25 05:57:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|5
1621951490000|2021-05-25 14:04:50|6826.4|6823.6|6827.9|6825.1|6827.9|6825.1|6823.4|6820.6|125
1621922280000|2021-05-25 05:58:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621951500000|2021-05-25 14:05:00|6828.4|6825.6|6824.4|6821.6|6828.9|6826.1|6823.4|6820.6|160
1621922290000|2021-05-25 05:58:10|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1621951510000|2021-05-25 14:05:10|6824.9|6822.1|6818.9|6816.1|6824.9|6822.1|6817.4|6814.6|146
1621922300000|2021-05-25 05:58:20|6842|6839.2|6842|6839.2|6843|6840.2|6842|6839.2|5
1621951520000|2021-05-25 14:05:20|6817.9|6815.1|6817.9|6815.1|6818.4|6815.6|6816.4|6813.6|223
1621922310000|2021-05-25 05:58:30|||||||||21
1621951530000|2021-05-25 14:05:30|6818.4|6815.6|6821.4|6818.6|6821.4|6818.6|6818.4|6815.6|89
1621922320000|2021-05-25 05:58:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|22
1621951540000|2021-05-25 14:05:40|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6819.9|6817.1|52
1621922330000|2021-05-25 05:58:50|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|22
1621951550000|2021-05-25 14:05:50|6820.4|6817.6|6817.9|6815.1|6820.9|6818.1|6817.4|6814.6|11
1621922340000|2021-05-25 05:59:00|6843|6840.2|6842|6839.2|6843|6840.2|6842|6839.2|8
1621951560000|2021-05-25 14:06:00|6818.4|6815.6|6820.3|6817.5|6820.9|6818.1|6818.4|6815.6|14
1621922360000|2021-05-25 05:59:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|3
1621951570000|2021-05-25 14:06:10|6819.4|6816.6|6822.4|6819.6|6822.4|6819.6|6819.4|6816.6|7
1621922370000|2021-05-25 05:59:30|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|1
1621951580000|2021-05-25 14:06:20|6821.9|6819.1|6820.4|6817.6|6822.4|6819.6|6819.4|6816.6|75
1621922380000|2021-05-25 05:59:40|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1621951590000|2021-05-25 14:06:30|6820.9|6818.1|6818.4|6815.6|6821.9|6819.1|6818.4|6815.6|121
1621922390000|2021-05-25 05:59:50|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6843|6840.2|4
1621951600000|2021-05-25 14:06:40|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6815.9|6813.1|120
1621922400000|2021-05-25 06:00:00|6843.5|6840.7|6845|6842.2|6845|6842.2|6843|6840.2|2
1621951610000|2021-05-25 14:06:50|6818.9|6816.1|6820.4|6817.6|6820.9|6818.1|6818.9|6816.1|39
1621922410000|2021-05-25 06:00:10|6845.5|6842.7|6844.5|6841.7|6845.5|6842.7|6844.5|6841.7|12
1621951620000|2021-05-25 14:07:00|6820.9|6818.1|6825.8|6823|6826.9|6824.1|6820.9|6818.1|86
1621922430000|2021-05-25 06:00:30|6845|6842.2|6844|6841.2|6845|6842.2|6844|6841.2|0
1621951630000|2021-05-25 14:07:10|6825.4|6822.6|6825.4|6822.6|6825.9|6823.1|6824.4|6821.6|55
1621922440000|2021-05-25 06:00:40|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6842.5|6839.7|1
1621951640000|2021-05-25 14:07:20|6824.9|6822.1|6823.9|6821.1|6825.4|6822.6|6822.9|6820.1|38
1621922450000|2021-05-25 06:00:50|6842.9|6840.1|6841.5|6838.7|6842.9|6840.1|6841|6838.2|3
1621951650000|2021-05-25 14:07:30|6823.4|6820.6|6823.3|6820.5|6823.9|6821.1|6822.9|6820.1|4
1621922460000|2021-05-25 06:01:00|6841|6838.2|6841|6838.2|6841.5|6838.7|6840|6837.2|8
1621951660000|2021-05-25 14:07:40|6822.9|6820.1|6824.9|6822.1|6824.9|6822.1|6822.9|6820.1|11
1621922470000|2021-05-25 06:01:10|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|3
1621951670000|2021-05-25 14:07:50|6825.4|6822.6|6823.9|6821.1|6825.9|6823.1|6823.9|6821.1|7
1621922480000|2021-05-25 06:01:20|6841.9|6839.1|6840.5|6837.7|6841.9|6839.1|6840|6837.2|1
1621951680000|2021-05-25 14:08:00|6824.3|6821.5|6824.4|6821.6|6825.9|6823.1|6823.4|6820.6|34
1621922490000|2021-05-25 06:01:30|6840|6837.2|6838.5|6835.7|6840|6837.2|6838.5|6835.7|1
1621951690000|2021-05-25 14:08:10|6824.9|6822.1|6826.9|6824.1|6826.9|6824.1|6824.9|6822.1|8
1621922500000|2021-05-25 06:01:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621951700000|2021-05-25 14:08:20|6826.4|6823.6|6827.9|6825.1|6828|6825.1|6826.4|6823.6|70
1621922510000|2021-05-25 06:01:50|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621951710000|2021-05-25 14:08:30|6828.4|6825.6|6828.4|6825.6|6830.4|6827.6|6828.4|6825.6|21
1621922520000|2021-05-25 06:02:00|6837.5|6834.7|6838.5|6835.7|6838.9|6836.1|6837|6834.2|16
1621951720000|2021-05-25 14:08:40|6828.3|6825.5|6828.9|6826.1|6828.9|6826.1|6827.9|6825.1|8
1621922530000|2021-05-25 06:02:10|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|3
1621951730000|2021-05-25 14:08:50|6829.4|6826.6|6828.9|6826.1|6831|6827.6|6828.9|6826.1|41
1621922540000|2021-05-25 06:02:20|6840.5|6837.7|6839|6836.2|6840.9|6838.1|6839|6836.2|9
1621951740000|2021-05-25 14:09:00|6829.4|6826.6|6830.9|6828.1|6831.9|6829.1|6829.4|6826.6|26
1621922560000|2021-05-25 06:02:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621951750000|2021-05-25 14:09:10|6831.4|6828.6|6831.4|6828.6|6831.9|6829.1|6831.4|6828.6|5
1621922570000|2021-05-25 06:02:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621951760000|2021-05-25 14:09:20|6831.8|6829|6830.9|6828.1|6832.4|6829.6|6830.8|6828|13
1621922580000|2021-05-25 06:03:00|||||||||2
1621951770000|2021-05-25 14:09:30|6830.8|6828|6827.4|6824.6|6830.8|6828|6826.4|6823.6|6
1621922590000|2021-05-25 06:03:10|6838|6835.2|6838|6835.2|6838.5|6835.7|6838|6835.2|1
1621951780000|2021-05-25 14:09:40|6827.9|6825.1|6825.4|6822.6|6827.9|6825.1|6825.3|6822.5|10
1621922600000|2021-05-25 06:03:20|6838.5|6835.7|6837.9|6835.1|6838.5|6835.7|6837.5|6834.7|10
1621951790000|2021-05-25 14:09:50|6824.3|6821.5|6826.9|6824.1|6826.9|6824.1|6824.3|6821.5|7
1621922610000|2021-05-25 06:03:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621951800000|2021-05-25 14:10:00|6826.8|6824|6828.9|6826.1|6828.9|6826.1|6826.3|6823.5|70
1621922620000|2021-05-25 06:03:40|||||||||1
1621951810000|2021-05-25 14:10:10|6829.4|6826.6|6827.4|6824.6|6829.4|6826.6|6826.8|6824|5
1621922630000|2021-05-25 06:03:50|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6838|6835.2|5
1621951820000|2021-05-25 14:10:20|6828.4|6825.6|6829.9|6827.1|6830.9|6828.1|6828.4|6825.6|419
1621922640000|2021-05-25 06:04:00|6839|6836.2|6839|6836.2|6839|6836.2|6838.9|6836.1|1
1621951830000|2021-05-25 14:10:30|6830.4|6827.6|6827.9|6825.1|6830.4|6827.6|6827.4|6824.6|184
1621922650000|2021-05-25 06:04:10|6839.5|6836.7|6842|6839.2|6842|6839.2|6839.5|6836.7|5
1621951840000|2021-05-25 14:10:40|6827.8|6825|6827.9|6825.1|6827.9|6825.1|6827.4|6824.6|4
1621922660000|2021-05-25 06:04:20|6842.5|6839.7|6841|6838.2|6842.5|6839.7|6841|6838.2|30
1621951850000|2021-05-25 14:10:50|6827.4|6824.6|6826.8|6824|6827.9|6825.1|6823.9|6821.1|10
1621922670000|2021-05-25 06:04:30|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|0
1621951860000|2021-05-25 14:11:00|6826.4|6823.6|6829.4|6826.6|6829.4|6826.6|6826.4|6823.6|7
1621922680000|2021-05-25 06:04:40|6840.4|6837.6|6838.5|6835.7|6840.4|6837.6|6838.5|6835.7|4
1621951870000|2021-05-25 14:11:10|6828.9|6826.1|6825.9|6823.1|6828.9|6826.1|6825.9|6823.1|1
1621922690000|2021-05-25 06:04:50|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|4
1621951880000|2021-05-25 14:11:20|6825.8|6823|6823.9|6821.1|6825.8|6823|6822.9|6820.1|12
1621922700000|2021-05-25 06:05:00|6841.4|6838.6|6841|6838.2|6842|6839.2|6841|6838.2|7
1621951890000|2021-05-25 14:11:30|6823.4|6820.6|6818.4|6815.6|6823.4|6820.6|6818.4|6815.6|40
1621922710000|2021-05-25 06:05:10|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1621951900000|2021-05-25 14:11:40|6818.3|6815.5|6818.9|6816.1|6818.9|6816.1|6817.4|6814.6|5
1621922730000|2021-05-25 06:05:30|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|1
1621951910000|2021-05-25 14:11:50|6818.4|6815.6|6819.9|6817.1|6821.4|6818.6|6818.4|6815.6|26
1621922740000|2021-05-25 06:05:40|||||||||10
1621951920000|2021-05-25 14:12:00|6820.9|6818.1|6824.4|6821.6|6824.4|6821.6|6820.9|6818.1|16
1621922760000|2021-05-25 06:06:00|6841.5|6838.7|6844.5|6841.7|6845|6842.2|6841.5|6838.7|111
1621951930000|2021-05-25 14:12:10|6823.8|6821|6823.4|6820.6|6824.9|6822.1|6822.3|6819.5|20
1621922770000|2021-05-25 06:06:10|6844.9|6842.1|6845.5|6842.7|6845.5|6842.7|6844.9|6842.1|1
1621951940000|2021-05-25 14:12:20|6823.9|6821.1|6821.4|6818.6|6823.9|6821.1|6820.4|6817.6|2
1621922780000|2021-05-25 06:06:20|||||||||3
1621951950000|2021-05-25 14:12:30|6821.3|6818.5|6821.9|6819.1|6822.9|6820.1|6821.3|6818.5|11
1621922790000|2021-05-25 06:06:30|6846|6843.2|6845.5|6842.7|6846|6843.2|6845.5|6842.7|0
1621951960000|2021-05-25 14:12:40|6821.8|6819|6820.9|6818.1|6821.8|6819|6820.3|6817.5|2
1621922800000|2021-05-25 06:06:40|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844|6841.2|2
1621951970000|2021-05-25 14:12:50|6821.4|6818.6|6820.4|6817.6|6821.4|6818.6|6819.8|6817|40
1621922810000|2021-05-25 06:06:50|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|1
1621951980000|2021-05-25 14:13:00|6820.3|6817.5|6820.4|6817.6|6822.3|6819.5|6820.3|6817.5|11
1621922820000|2021-05-25 06:07:00|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|0
1621951990000|2021-05-25 14:13:10|6820.3|6817.5|6818.4|6815.6|6820.9|6818.1|6817.3|6814.5|16
1621922830000|2021-05-25 06:07:10|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1621952000000|2021-05-25 14:13:20|6818.9|6816.1|6819.3|6816.5|6819.9|6817.1|6818.9|6816.1|28
1621922850000|2021-05-25 06:07:30|6845.4|6842.6|6845|6842.2|6845.4|6842.6|6845|6842.2|2
1621952010000|2021-05-25 14:13:30|6818.9|6816.1|6822.9|6820.1|6822.9|6820.1|6818.9|6816.1|17
1621922860000|2021-05-25 06:07:40|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|2
1621952020000|2021-05-25 14:13:40|6822.8|6820|6823.4|6820.6|6824.4|6821.6|6822.3|6819.5|16
1621922870000|2021-05-25 06:07:50|6844|6841.2|6843|6840.2|6844|6841.2|6843|6840.2|0
1621952030000|2021-05-25 14:13:50|6823.9|6821.1|6825.3|6822.5|6825.4|6822.6|6823.4|6820.6|196
1621922880000|2021-05-25 06:08:00|6843.5|6840.7|6844|6841.2|6844|6841.2|6843|6840.2|10
1621952040000|2021-05-25 14:14:00|6824.4|6821.6|6822.3|6819.5|6825.3|6822.5|6821.9|6819.1|66
1621922890000|2021-05-25 06:08:10|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6843|6840.2|2
1621952050000|2021-05-25 14:14:10|6822.8|6820|6822.4|6819.6|6823.4|6820.6|6821.3|6818.5|23
1621922900000|2021-05-25 06:08:20|||||||||10
1621952060000|2021-05-25 14:14:20|6822.3|6819.5|6822.9|6820.1|6822.9|6820.1|6821.3|6818.5|27
1621922910000|2021-05-25 06:08:30|6842|6839.2|6841|6838.2|6842|6839.2|6841|6838.2|4
1621952070000|2021-05-25 14:14:30|6822.4|6819.6|6824.3|6821.5|6824.9|6822.1|6822.4|6819.6|14
1621922920000|2021-05-25 06:08:40|||||||||2
1621952080000|2021-05-25 14:14:40|6823.9|6821.1|6825.9|6823.1|6825.9|6823.1|6823.4|6820.6|9
1621922930000|2021-05-25 06:08:50|||||||||1
1621952090000|2021-05-25 14:14:50|6826.4|6823.6|6824.9|6822.1|6827.4|6824.6|6824.9|6822.1|14
1621922940000|2021-05-25 06:09:00|6841.5|6838.7|6842|6839.2|6842|6839.2|6841.5|6838.7|1
1621952100000|2021-05-25 14:15:00|6825.4|6822.6|6825.9|6823.1|6828.3|6825.5|6825.4|6822.6|35
1621922950000|2021-05-25 06:09:10|6841|6838.2|6841|6838.2|6841.5|6838.7|6841|6838.2|1
1621952110000|2021-05-25 14:15:10|6825.4|6822.6|6823.9|6821.1|6825.9|6823.1|6823.8|6821|9
1621922960000|2021-05-25 06:09:20|6842|6839.2|6843|6840.2|6843|6840.2|6842|6839.2|0
1621952120000|2021-05-25 14:15:20|6824.4|6821.6|6831.4|6828.6|6831.4|6828.6|6823.9|6821.1|83
1621922970000|2021-05-25 06:09:30|6843.5|6840.7|6843|6840.2|6843.5|6840.7|6842.5|6839.7|2
1621952130000|2021-05-25 14:15:30|6830.9|6828.1|6830.4|6827.6|6832.4|6829.6|6830.4|6827.6|114
1621922980000|2021-05-25 06:09:40|||||||||10
1621952140000|2021-05-25 14:15:40|6830.3|6827.5|6831.3|6828.5|6831.4|6828.6|6829.4|6826.6|7
1621922990000|2021-05-25 06:09:50|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|1
1621952150000|2021-05-25 14:15:50|6830.4|6827.6|6829.4|6826.6|6830.8|6828|6828.8|6826|29
1621923000000|2021-05-25 06:10:00|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|5
1621952160000|2021-05-25 14:16:00|6829.9|6827.1|6828.9|6826.1|6829.9|6827.1|6827.9|6825.1|25
1621923010000|2021-05-25 06:10:10|6844.5|6841.7|6845|6842.2|6845.4|6842.6|6844.5|6841.7|0
1621952170000|2021-05-25 14:16:10|6828.8|6826|6826.9|6824.1|6828.8|6826|6826.4|6823.6|17
1621923020000|2021-05-25 06:10:20|6845.5|6842.7|6846|6843.2|6846.5|6843.7|6845.5|6842.7|1
1621952180000|2021-05-25 14:16:20|6827.3|6824.5|6824.9|6822.1|6827.4|6824.6|6823.9|6821.1|37
1621923030000|2021-05-25 06:10:30|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|3
1621952190000|2021-05-25 14:16:30|6824.4|6821.6|6824.9|6822.1|6825.9|6823.1|6824.4|6821.6|2
1621923040000|2021-05-25 06:10:40|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|1
1621952200000|2021-05-25 14:16:40|6823.4|6820.6|6819.9|6817.1|6823.4|6820.6|6818.3|6815.5|101
1621923050000|2021-05-25 06:10:50|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|1
1621952210000|2021-05-25 14:16:50|6819.8|6817|6820.4|6817.6|6820.9|6818.1|6818.9|6816.1|5
1621923060000|2021-05-25 06:11:00|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1621952220000|2021-05-25 14:17:00|6820.9|6818.1|6821.4|6818.6|6821.9|6819.1|6819.4|6816.6|364
1621923070000|2021-05-25 06:11:10|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|45
1621952230000|2021-05-25 14:17:10|6821.9|6819.1|6825.9|6823.1|6827.4|6824.6|6821.9|6819.1|320
1621923080000|2021-05-25 06:11:20|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|3
1621952240000|2021-05-25 14:17:20|6826.4|6823.6|6826.4|6823.6|6827.4|6824.6|6825.3|6822.5|303
1621923090000|2021-05-25 06:11:30|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|5
1621952250000|2021-05-25 14:17:30|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|20
1621923100000|2021-05-25 06:11:40|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|6
1621952260000|2021-05-25 14:17:40|6825.4|6822.6|6825.4|6822.6|6825.9|6823.1|6824.9|6822.1|27
1621923110000|2021-05-25 06:11:50|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|1
1621952270000|2021-05-25 14:17:50|6826.4|6823.6|6827.4|6824.6|6827.4|6824.6|6825.9|6823.1|4
1621923120000|2021-05-25 06:12:00|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621952280000|2021-05-25 14:18:00|6828.4|6825.6|6829.4|6826.6|6829.9|6827.1|6828.4|6825.6|33
1621923130000|2021-05-25 06:12:10|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|1
1621952290000|2021-05-25 14:18:10|6828.9|6826.1|6825.9|6823.1|6828.9|6826.1|6825.9|6823.1|19
1621923150000|2021-05-25 06:12:30|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|1
1621952300000|2021-05-25 14:18:20|6826.3|6823.5|6826.4|6823.6|6826.4|6823.6|6824.4|6821.6|18
1621923170000|2021-05-25 06:12:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621952310000|2021-05-25 14:18:30|6826.9|6824.1|6827.9|6825.1|6828.4|6825.6|6826.9|6824.1|2
1621923180000|2021-05-25 06:13:00|6849.5|6846.7|6852|6849.2|6852|6849.2|6849.5|6846.7|1
1621952320000|2021-05-25 14:18:40|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6827.9|6825.1|2
1621923190000|2021-05-25 06:13:10|6851.9|6849.1|6851|6848.2|6851.9|6849.1|6851|6848.2|0
1621952330000|2021-05-25 14:18:50|6826.9|6824.1|6827.4|6824.6|6827.9|6825.1|6826.4|6823.6|9
1621923200000|2021-05-25 06:13:20|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|5
1621952340000|2021-05-25 14:19:00|6826.4|6823.6|6824.4|6821.6|6826.4|6823.6|6824.4|6821.6|21
1621923220000|2021-05-25 06:13:40|6849.9|6847.1|6849|6846.2|6849.9|6847.1|6849|6846.2|0
1621952350000|2021-05-25 14:19:10|6824.9|6822.1|6822.4|6819.6|6824.9|6822.1|6821.9|6819.1|15
1621923240000|2021-05-25 06:14:00|6848.5|6845.7|6849.5|6846.7|6849.9|6847.1|6848.5|6845.7|2
1621952360000|2021-05-25 14:19:20|6822.9|6820.1|6824.9|6822.1|6824.9|6822.1|6822.9|6820.1|10
1621923250000|2021-05-25 06:14:10|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|1
1621952370000|2021-05-25 14:19:30|6824.4|6821.6|6824.9|6822.1|6825.4|6822.6|6823.9|6821.1|28
1621923270000|2021-05-25 06:14:30|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|1
1621952380000|2021-05-25 14:19:40|6825.4|6822.6|6824.4|6821.6|6825.4|6822.6|6823.9|6821.1|4
1621923280000|2021-05-25 06:14:40|6849.4|6846.6|6849|6846.2|6849.4|6846.6|6848.5|6845.7|0
1621952390000|2021-05-25 14:19:50|6824.9|6822.1|6825.9|6823.1|6826.3|6823.5|6824.4|6821.6|2
1621923300000|2021-05-25 06:15:00|6849.5|6846.7|6851|6848.2|6851.5|6848.7|6849.5|6846.7|4
1621952400000|2021-05-25 14:20:00|6826.4|6823.6|6828.4|6825.6|6828.4|6825.6|6825.9|6823.1|13
1621923320000|2021-05-25 06:15:20|6850.9|6848.1|6850|6847.2|6850.9|6848.1|6850|6847.2|0
1621952410000|2021-05-25 14:20:10|6827.9|6825.1|6826.9|6824.1|6827.9|6825.1|6825.4|6822.6|2
1621923330000|2021-05-25 06:15:30|6849|6846.2|6850|6847.2|6850|6847.2|6849|6846.2|0
1621952420000|2021-05-25 14:20:20|6827.4|6824.6|6828.4|6825.6|6828.4|6825.6|6826.9|6824.1|23
1621923340000|2021-05-25 06:15:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621952430000|2021-05-25 14:20:30|6828.9|6826.1|6827.9|6825.1|6829.4|6826.6|6827.9|6825.1|26
1621923350000|2021-05-25 06:15:50|6848.5|6845.7|6847.5|6844.7|6848.5|6845.7|6847.5|6844.7|3
1621952440000|2021-05-25 14:20:40|6828.4|6825.6|6826.4|6823.6|6828.4|6825.6|6826.4|6823.6|9
1621923370000|2021-05-25 06:16:10|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|6
1621952450000|2021-05-25 14:20:50|6826.9|6824.1|6825.9|6823.1|6827.4|6824.6|6825.9|6823.1|2
1621923380000|2021-05-25 06:16:20|6849.5|6846.7|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|9
1621952460000|2021-05-25 14:21:00|6826.4|6823.6|6827.9|6825.1|6828.4|6825.6|6825.9|6823.1|28
1621923390000|2021-05-25 06:16:30|6850|6847.2|6850|6847.2|6850.5|6847.7|6850|6847.2|2
1621952470000|2021-05-25 14:21:10|6827.4|6824.6|6823.9|6821.1|6827.4|6824.6|6823.9|6821.1|5
1621923400000|2021-05-25 06:16:40|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|0
1621952480000|2021-05-25 14:21:20|6824.4|6821.6|6825.4|6822.6|6825.4|6822.6|6823.9|6821.1|7
1621923410000|2021-05-25 06:16:50|6851.5|6848.7|6851.5|6848.7|6853|6850.2|6851.5|6848.7|24
1621952490000|2021-05-25 14:21:30|6825.9|6823.1|6826.4|6823.6|6827.4|6824.6|6825.4|6822.6|6
1621923420000|2021-05-25 06:17:00|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|7
1621952500000|2021-05-25 14:21:40|6826.9|6824.1|6826.4|6823.6|6826.9|6824.1|6826.4|6823.6|11
1621923430000|2021-05-25 06:17:10|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|0
1621952510000|2021-05-25 14:21:50|6827.4|6824.6|6826.9|6824.1|6827.9|6825.1|6826.4|6823.6|23
1621923450000|2021-05-25 06:17:30|6851|6848.2|6850.5|6847.7|6851|6848.2|6850.5|6847.7|0
1621952520000|2021-05-25 14:22:00|6827.4|6824.6|6832.4|6829.6|6832.9|6830.1|6827.4|6824.6|63
1621923470000|2021-05-25 06:17:50|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|2
1621952530000|2021-05-25 14:22:10|6832.9|6830.1|6832.4|6829.6|6833.4|6830.6|6831.9|6829.1|6
1621923480000|2021-05-25 06:18:00|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|0
1621952540000|2021-05-25 14:22:20|6833.4|6830.6|6833.9|6831.1|6833.9|6831.1|6832.4|6829.6|31
1621923490000|2021-05-25 06:18:10|6850|6847.2|6850|6847.2|6851|6848.2|6850|6847.2|4
1621952550000|2021-05-25 14:22:30|6834.4|6831.6|6832.4|6829.6|6834.9|6832.1|6832.4|6829.6|7
1621923500000|2021-05-25 06:18:20|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|3
1621952560000|2021-05-25 14:22:40|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6829.9|6827.1|4
1621923510000|2021-05-25 06:18:30|||||||||1
1621952570000|2021-05-25 14:22:50|6831.4|6828.6|6831.9|6829.1|6832.9|6830.1|6830.9|6828.1|12
1621923520000|2021-05-25 06:18:40|6851.5|6848.7|6853|6850.2|6853|6850.2|6851.5|6848.7|2
1621952580000|2021-05-25 14:23:00|6832.4|6829.6|6830.9|6828.1|6832.4|6829.6|6830.9|6828.1|51
1621923530000|2021-05-25 06:18:50|6853.5|6850.7|6855|6852.2|6855|6852.2|6853|6850.2|20
1621952590000|2021-05-25 14:23:10|6830.4|6827.6|6829.4|6826.6|6830.4|6827.6|6829.4|6826.6|8
1621923540000|2021-05-25 06:19:00|6855.5|6852.7|6860|6857.2|6860.5|6857.7|6855.5|6852.7|333
1621952600000|2021-05-25 14:23:20|6828|6825.2|6828.4|6825.6|6828.9|6826.1|6826.4|6823.6|33
1621923550000|2021-05-25 06:19:10|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|12
1621952610000|2021-05-25 14:23:30|6828.9|6826.1|6828.4|6825.6|6829.9|6827.1|6827.9|6825.1|11
1621923560000|2021-05-25 06:19:20|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|10
1621952620000|2021-05-25 14:23:40|6828.9|6826.1|6828.4|6825.6|6828.9|6826.1|6827.9|6825.1|2
1621923570000|2021-05-25 06:19:30|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859|6856.2|6
1621952630000|2021-05-25 14:23:50|6829.4|6826.6|6829.4|6826.6|6830.4|6827.6|6828.9|6826.1|33
1621923580000|2021-05-25 06:19:40|6860|6857.2|6860.1|6857.3|6861|6858.2|6860|6857.2|1
1621952640000|2021-05-25 14:24:00|6829.9|6827.1|6830.4|6827.6|6830.4|6827.6|6829.4|6826.6|4
1621923590000|2021-05-25 06:19:50|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|1
1621952650000|2021-05-25 14:24:10|6829.9|6827.1|6834.9|6832.1|6834.9|6832.1|6829.4|6826.6|22
1621923600000|2021-05-25 06:20:00|6858.6|6855.8|6861.1|6858.3|6861.1|6858.3|6858.1|6855.3|3
1621952660000|2021-05-25 14:24:20|6834.4|6831.6|6832.9|6830.1|6834.4|6831.6|6832.4|6829.6|10
1621923620000|2021-05-25 06:20:20|6861|6858.2|6860|6857.2|6861|6858.2|6860|6857.2|7
1621952670000|2021-05-25 14:24:30|6833.4|6830.6|6834.4|6831.6|6835.4|6832.6|6833.4|6830.6|108
1621923630000|2021-05-25 06:20:30|6860.1|6857.3|6859.1|6856.3|6860.6|6857.8|6859.1|6856.3|2
1621952680000|2021-05-25 14:24:40|6834.9|6832.1|6835.4|6832.6|6835.4|6832.6|6834.4|6831.6|32
1621923640000|2021-05-25 06:20:40|6859.6|6856.8|6860|6857.2|6860|6857.2|6859.6|6856.8|3
1621952690000|2021-05-25 14:24:50|6837.4|6834.6|6837.9|6835.1|6838.4|6835.6|6837.4|6834.6|82
1621923650000|2021-05-25 06:20:50|6860.1|6857.3|6859.6|6856.8|6860.1|6857.3|6859.5|6856.7|0
1621952700000|2021-05-25 14:25:00|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6837.9|6835.1|30
1621923660000|2021-05-25 06:21:00|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|3
1621952710000|2021-05-25 14:25:10|6838.3|6835.5|6837.4|6834.6|6838.3|6835.5|6836.4|6833.6|30
1621923670000|2021-05-25 06:21:10|6860|6857.2|6860|6857.2|6860.5|6857.7|6860|6857.2|7
1621952720000|2021-05-25 14:25:20|6836.4|6833.6|6837.4|6834.6|6838.4|6835.6|6836.4|6833.6|118
1621923680000|2021-05-25 06:21:20|6860.1|6857.3|6862.1|6859.3|6862.1|6859.3|6860|6857.2|7
1621952730000|2021-05-25 14:25:30|6837.9|6835.1|6837.4|6834.6|6838.4|6835.6|6836.9|6834.1|41
1621923690000|2021-05-25 06:21:30|6862|6859.2|6861.5|6858.7|6862.5|6859.7|6861.5|6858.7|9
1621952740000|2021-05-25 14:25:40|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.4|6834.6|77
1621923700000|2021-05-25 06:21:40|6861|6858.2|6861|6858.2|6861.1|6858.3|6860.6|6857.8|2
1621952750000|2021-05-25 14:25:50|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|56
1621923710000|2021-05-25 06:21:50|6860.6|6857.8|6860|6857.2|6861|6858.2|6860|6857.2|28
1621952760000|2021-05-25 14:26:00|6837.9|6835.1|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|30
1621923720000|2021-05-25 06:22:00|6859.6|6856.8|6860|6857.2|6860|6857.2|6859.5|6856.7|10
1621952770000|2021-05-25 14:26:10|6838.4|6835.6|6842.9|6840.1|6842.9|6840.1|6838.4|6835.6|176
1621923730000|2021-05-25 06:22:10|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|8
1621952780000|2021-05-25 14:26:20|6842.4|6839.6|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|36
1621923740000|2021-05-25 06:22:20|6859|6856.2|6859|6856.2|6860|6857.2|6858|6855.2|10
1621952790000|2021-05-25 14:26:30|6841.9|6839.1|6842.4|6839.6|6842.4|6839.6|6841.4|6838.6|131
1621923760000|2021-05-25 06:22:40|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621952800000|2021-05-25 14:26:40|6841.9|6839.1|6839.4|6836.6|6842.4|6839.6|6839.4|6836.6|25
1621923780000|2021-05-25 06:23:00|6859.6|6856.8|6860|6857.2|6860|6857.2|6859.6|6856.8|41
1621952810000|2021-05-25 14:26:50|6840.4|6837.6|6841.9|6839.1|6842.4|6839.6|6840.4|6837.6|24
1621923790000|2021-05-25 06:23:10|||||||||1
1621952820000|2021-05-25 14:27:00|6842.4|6839.6|6848.4|6845.6|6849.9|6847.1|6841.4|6838.6|122
1621923800000|2021-05-25 06:23:20|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621952830000|2021-05-25 14:27:10|6847.9|6845.1|6847.4|6844.6|6848.9|6846.1|6846.9|6844.1|40
1621923810000|2021-05-25 06:23:30|6860|6857.2|6861|6858.2|6861.1|6858.3|6860|6857.2|3
1621952840000|2021-05-25 14:27:20|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|28
1621923820000|2021-05-25 06:23:40|6861.5|6858.7|6860|6857.2|6861.5|6858.7|6860|6857.2|3
1621952850000|2021-05-25 14:27:30|6848.9|6846.1|6849.9|6847.1|6849.9|6847.1|6848.9|6846.1|7
1621923830000|2021-05-25 06:23:50|||||||||2
1621952860000|2021-05-25 14:27:40|6850.4|6847.6|6847.9|6845.1|6850.4|6847.6|6847.9|6845.1|17
1621923840000|2021-05-25 06:24:00|6860.5|6857.7|6860|6857.2|6862|6859.2|6860|6857.2|11
1621952870000|2021-05-25 14:27:50|6848.4|6845.6|6849.4|6846.6|6849.9|6847.1|6848.4|6845.6|12
1621923850000|2021-05-25 06:24:10|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621952880000|2021-05-25 14:28:00|6848.9|6846.1|6846.9|6844.1|6848.9|6846.1|6846.4|6843.6|50
1621923860000|2021-05-25 06:24:20|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621952890000|2021-05-25 14:28:10|6847.4|6844.6|6846.4|6843.6|6847.4|6844.6|6846.4|6843.6|11
1621923870000|2021-05-25 06:24:30|6860|6857.2|6860|6857.2|6860|6857.2|6859.5|6856.7|3
1621952900000|2021-05-25 14:28:20|6846.9|6844.1|6846.4|6843.6|6847.4|6844.6|6845.4|6842.6|34
1621923880000|2021-05-25 06:24:40|6861|6858.2|6859|6856.2|6861|6858.2|6859|6856.2|1
1621923890000|2021-05-25 06:24:50|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621952910000|2021-05-25 14:28:30|6846.9|6844.1|6847.9|6845.1|6847.9|6845.1|6846.9|6844.1|5
1621923900000|2021-05-25 06:25:00|||||||||3
1621952920000|2021-05-25 14:28:40|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6847.4|6844.6|35
1621923910000|2021-05-25 06:25:10|||||||||3
1621952930000|2021-05-25 14:28:50|6847.4|6844.6|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|1
1621923920000|2021-05-25 06:25:20|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|2
1621952940000|2021-05-25 14:29:00|6847.9|6845.1|6844.9|6842.1|6847.9|6845.1|6844.4|6841.6|13
1621923930000|2021-05-25 06:25:30|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|5
1621952950000|2021-05-25 14:29:10|6845.4|6842.6|6844.4|6841.6|6845.9|6843.1|6842.4|6839.6|12
1621923940000|2021-05-25 06:25:40|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|1
1621952960000|2021-05-25 14:29:20|6843.9|6841.1|6843.4|6840.6|6843.9|6841.1|6842.9|6840.1|3
1621923950000|2021-05-25 06:25:50|6858|6855.2|6858|6855.2|6858.1|6855.3|6858|6855.2|0
1621952970000|2021-05-25 14:29:30|6844.4|6841.6|6844.9|6842.1|6844.9|6842.1|6844.4|6841.6|11
1621923970000|2021-05-25 06:26:10|6857|6854.2|6855|6852.2|6857|6854.2|6855|6852.2|30
1621952980000|2021-05-25 14:29:40|6845.4|6842.6|6843.9|6841.1|6845.4|6842.6|6843.4|6840.6|9
1621923980000|2021-05-25 06:26:20|6856|6853.2|6854.5|6851.7|6856|6853.2|6854.5|6851.7|6
1621952990000|2021-05-25 14:29:50|6843.4|6840.6|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|2
1621923990000|2021-05-25 06:26:30|6855|6852.2|6855|6852.2|6856|6853.2|6855|6852.2|9
1621953000000|2021-05-25 14:30:00|6844.9|6842.1|6847.9|6845.1|6847.9|6845.1|6844.9|6842.1|22
1621924010000|2021-05-25 06:26:50|6856|6853.2|6854.5|6851.7|6856|6853.2|6854.5|6851.7|1
1621953010000|2021-05-25 14:30:10|6848.4|6845.6|6849.9|6847.1|6849.9|6847.1|6848.4|6845.6|7
1621924020000|2021-05-25 06:27:00|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|1
1621953020000|2021-05-25 14:30:20|6850.4|6847.6|6851.9|6849.1|6852.8|6850|6849.4|6846.6|45
1621924030000|2021-05-25 06:27:10|6852.5|6849.7|6852|6849.2|6853|6850.2|6852|6849.2|6
1621953030000|2021-05-25 14:30:30|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|1
1621924050000|2021-05-25 06:27:30|6851.5|6848.7|6851|6848.2|6851.5|6848.7|6850|6847.2|6
1621953040000|2021-05-25 14:30:40|6850.9|6848.1|6851.4|6848.6|6852.4|6849.6|6850.4|6847.6|28
1621924060000|2021-05-25 06:27:40|6850.6|6847.8|6851|6848.2|6852.5|6849.7|6850.5|6847.7|12
1621953050000|2021-05-25 14:30:50|6851.9|6849.1|6850.4|6847.6|6852.4|6849.6|6849.4|6846.6|13
1621924070000|2021-05-25 06:27:50|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|0
1621953060000|2021-05-25 14:31:00|6849.9|6847.1|6853.9|6851.1|6853.9|6851.1|6848.9|6846.1|57
1621924080000|2021-05-25 06:28:00|6851|6848.2|6851|6848.2|6851|6848.2|6849|6846.2|12
1621953070000|2021-05-25 14:31:10|6855.4|6852.6|6853.9|6851.1|6855.9|6853.1|6853.4|6850.6|69
1621924090000|2021-05-25 06:28:10|6850.5|6847.7|6849.5|6846.7|6850.5|6847.7|6849|6846.2|1
1621953080000|2021-05-25 14:31:20|6854.4|6851.6|6851.9|6849.1|6854.9|6852.1|6851.9|6849.1|10
1621924100000|2021-05-25 06:28:20|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621953090000|2021-05-25 14:31:30|6852.9|6850.1|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|0
1621924110000|2021-05-25 06:28:30|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6846|6843.2|51
1621953100000|2021-05-25 14:31:40|6851.4|6848.6|6853.4|6850.6|6854.4|6851.6|6851.4|6848.6|262
1621924120000|2021-05-25 06:28:40|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|5
1621953110000|2021-05-25 14:31:50|6852.9|6850.1|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|9
1621924130000|2021-05-25 06:28:50|6849|6846.2|6851|6848.2|6851|6848.2|6849|6846.2|3
1621953120000|2021-05-25 14:32:00|6852.4|6849.6|6848.4|6845.6|6852.4|6849.6|6848.4|6845.6|12
1621924140000|2021-05-25 06:29:00|6850|6847.2|6849.5|6846.7|6850.9|6848.1|6849|6846.2|12
1621953130000|2021-05-25 14:32:10|6847.9|6845.1|6846.4|6843.6|6847.9|6845.1|6845.9|6843.1|30
1621924150000|2021-05-25 06:29:10|6849|6846.2|6850|6847.2|6850|6847.2|6849|6846.2|2
1621953140000|2021-05-25 14:32:20|6845.9|6843.1|6841.4|6838.6|6845.9|6843.1|6841.4|6838.6|49
1621924170000|2021-05-25 06:29:30|6850.1|6847.3|6851|6848.2|6851|6848.2|6850.1|6847.3|0
1621953150000|2021-05-25 14:32:30|6840.9|6838.1|6840.4|6837.6|6841.9|6839.1|6840.4|6837.6|30
1621924190000|2021-05-25 06:29:50|6851.5|6848.7|6851.5|6848.7|6852|6849.2|6851.5|6848.7|0
1621953160000|2021-05-25 14:32:40|6840.9|6838.1|6845.4|6842.6|6845.4|6842.6|6840.9|6838.1|49
1621924200000|2021-05-25 06:30:00|6852|6849.2|6851|6848.2|6852|6849.2|6851|6848.2|3
1621953170000|2021-05-25 14:32:50|6844.9|6842.1|6845.9|6843.1|6847|6844.2|6844.9|6842.1|14
1621924210000|2021-05-25 06:30:10|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|0
1621953180000|2021-05-25 14:33:00|6845.4|6842.6|6844.4|6841.6|6845.9|6843.1|6843.9|6841.1|15
1621924220000|2021-05-25 06:30:20|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1621953190000|2021-05-25 14:33:10|6843.9|6841.1|6844.9|6842.1|6845.4|6842.6|6843.9|6841.1|8
1621924230000|2021-05-25 06:30:30|6853.5|6850.7|6853.5|6850.7|6854|6851.2|6853.5|6850.7|3
1621953200000|2021-05-25 14:33:20|6845.4|6842.6|6845|6842.2|6845.4|6842.6|6843.5|6840.7|12
1621924240000|2021-05-25 06:30:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|1
1621953210000|2021-05-25 14:33:30|6845.4|6842.6|6846.4|6843.6|6846.4|6843.6|6845.4|6842.6|10
1621924250000|2021-05-25 06:30:50|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853|6850.2|0
1621953220000|2021-05-25 14:33:40|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6844.9|6842.1|199
1621924260000|2021-05-25 06:31:00|6854|6851.2|6857|6854.2|6857.5|6854.7|6854|6851.2|6
1621953230000|2021-05-25 14:33:50|6846.4|6843.6|6841.9|6839.1|6846.4|6843.6|6840.9|6838.1|38
1621924270000|2021-05-25 06:31:10|6857.5|6854.7|6858|6855.2|6859|6856.2|6857.5|6854.7|9
1621953240000|2021-05-25 14:34:00|6841.4|6838.6|6846.5|6843.7|6846.5|6843.7|6839.9|6837.1|1105
1621924280000|2021-05-25 06:31:20|6857.5|6854.7|6858|6855.2|6858.5|6855.7|6857.5|6854.7|3
1621953250000|2021-05-25 14:34:10|6844.5|6841.7|6848.5|6845.7|6850.5|6847.7|6844.5|6841.7|32
1621924290000|2021-05-25 06:31:30|6858.5|6855.7|6857|6854.2|6859.5|6856.7|6857|6854.2|7
1621953260000|2021-05-25 14:34:20|6849|6846.2|6846.5|6843.7|6849|6846.2|6846.5|6843.7|8
1621924300000|2021-05-25 06:31:40|6856.5|6853.7|6857.5|6854.7|6858|6855.2|6856.5|6853.7|1
1621953270000|2021-05-25 14:34:30|6847|6844.2|6842.5|6839.7|6847|6844.2|6842.4|6839.6|19
1621924310000|2021-05-25 06:31:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1621953280000|2021-05-25 14:34:40|6843|6840.2|6840.5|6837.7|6843|6840.2|6840|6837.2|15
1621924320000|2021-05-25 06:32:00|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|4
1621953290000|2021-05-25 14:34:50|6841.4|6838.6|6841.5|6838.7|6842|6839.2|6839.5|6836.7|6
1621924330000|2021-05-25 06:32:10|6858.1|6855.3|6858.5|6855.7|6858.5|6855.7|6858|6855.2|0
1621953300000|2021-05-25 14:35:00|6842|6839.2|6843.5|6840.7|6843.5|6840.7|6840.5|6837.7|7
1621924340000|2021-05-25 06:32:20|6858|6855.2|6858.5|6855.7|6858.6|6855.8|6858|6855.2|1
1621953310000|2021-05-25 14:35:10|6842.9|6840.1|6840.5|6837.7|6843.5|6840.7|6840.4|6837.6|5
1621924350000|2021-05-25 06:32:30|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|0
1621953320000|2021-05-25 14:35:20|6841|6838.2|6842|6839.2|6843|6840.2|6841|6838.2|28
1621924360000|2021-05-25 06:32:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|3
1621953330000|2021-05-25 14:35:30|6841.9|6839.1|6842.5|6839.7|6843|6840.2|6841.9|6839.1|2
1621924380000|2021-05-25 06:33:00|6858.5|6855.7|6860|6857.2|6860|6857.2|6858|6855.2|14
1621953340000|2021-05-25 14:35:40|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|0
1621924390000|2021-05-25 06:33:10|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|1
1621953350000|2021-05-25 14:35:50|6842.4|6839.6|6840.5|6837.7|6842.4|6839.6|6840.5|6837.7|2
1621924400000|2021-05-25 06:33:20|6858|6855.2|6858|6855.2|6858|6855.2|6857.5|6854.7|1
1621953360000|2021-05-25 14:36:00|6840|6837.2|6842.5|6839.7|6844|6841.2|6840|6837.2|23
1621924410000|2021-05-25 06:33:30|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|2
1621953370000|2021-05-25 14:36:10|6843.4|6840.6|6842|6839.2|6843.5|6840.7|6841.5|6838.7|6
1621924420000|2021-05-25 06:33:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621953380000|2021-05-25 14:36:20|6842.4|6839.6|6843.4|6840.6|6844.4|6841.6|6842.4|6839.6|16
1621924430000|2021-05-25 06:33:50|6857|6854.2|6857.5|6854.7|6858|6855.2|6857|6854.2|5
1621953390000|2021-05-25 14:36:30|6842.4|6839.6|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|47
1621924440000|2021-05-25 06:34:00|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|0
1621953400000|2021-05-25 14:36:40|6841.9|6839.1|6842.9|6840.1|6843.9|6841.1|6841.9|6839.1|9
1621924450000|2021-05-25 06:34:10|6857|6854.2|6859|6856.2|6859|6856.2|6856.5|6853.7|4
1621953410000|2021-05-25 14:36:50|6843.4|6840.6|6846.4|6843.6|6846.4|6843.6|6843.4|6840.6|3
1621924460000|2021-05-25 06:34:20|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621953420000|2021-05-25 14:37:00|6846|6843.2|6847.5|6844.7|6848.4|6845.6|6846|6843.2|10
1621924470000|2021-05-25 06:34:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|1
1621953430000|2021-05-25 14:37:10|6847.4|6844.6|6848.4|6845.6|6848.9|6846.1|6847.4|6844.6|3
1621924480000|2021-05-25 06:34:40|6856.5|6853.7|6856.1|6853.3|6856.5|6853.7|6856.1|6853.3|0
1621953440000|2021-05-25 14:37:20|6848.5|6845.7|6848.9|6846.1|6849.5|6846.7|6848.4|6845.6|2
1621924490000|2021-05-25 06:34:50|6856|6853.2|6856.1|6853.3|6856.1|6853.3|6856|6853.2|3
1621953450000|2021-05-25 14:37:30|6848.4|6845.6|6847|6844.2|6849|6846.2|6846.9|6844.1|4
1621924500000|2021-05-25 06:35:00|6856|6853.2|6856.1|6853.3|6856.1|6853.3|6856|6853.2|2
1621953460000|2021-05-25 14:37:40|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|7
1621924510000|2021-05-25 06:35:10|6856.6|6853.8|6859|6856.2|6859|6856.2|6856.6|6853.8|6
1621953470000|2021-05-25 14:37:50|6847.4|6844.6|6845.9|6843.1|6847.4|6844.6|6842.4|6839.6|29
1621924520000|2021-05-25 06:35:20|6859.1|6856.3|6858.5|6855.7|6859.1|6856.3|6858.5|6855.7|1
1621953480000|2021-05-25 14:38:00|6846.4|6843.6|6848.4|6845.6|6848.4|6845.6|6845.9|6843.1|32
1621924530000|2021-05-25 06:35:30|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|15
1621953490000|2021-05-25 14:38:10|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|0
1621924540000|2021-05-25 06:35:40|6859|6856.2|6858.6|6855.8|6859.1|6856.3|6858.6|6855.8|2
1621953500000|2021-05-25 14:38:20|6848.9|6846.1|6849.5|6846.7|6849.5|6846.7|6848.4|6845.6|13
1621924550000|2021-05-25 06:35:50|6859|6856.2|6859.6|6856.8|6859.6|6856.8|6859|6856.2|1
1621953510000|2021-05-25 14:38:30|6850.4|6847.6|6849.4|6846.6|6850.4|6847.6|6849.4|6846.6|5
1621924560000|2021-05-25 06:36:00|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|0
1621953520000|2021-05-25 14:38:40|6848.9|6846.1|6848.9|6846.1|6849.4|6846.6|6848.4|6845.6|1
1621924570000|2021-05-25 06:36:10|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858|6855.2|2
1621953530000|2021-05-25 14:38:50|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.4|6845.6|3
1621924580000|2021-05-25 06:36:20|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621953540000|2021-05-25 14:39:00|6846.4|6843.6|6845.9|6843.1|6847.4|6844.6|6845.9|6843.1|9
1621924590000|2021-05-25 06:36:30|6858.1|6855.3|6859.1|6856.3|6859.1|6856.3|6858.1|6855.3|1
1621953550000|2021-05-25 14:39:10|6846.4|6843.6|6848.4|6845.6|6848.4|6845.6|6846.4|6843.6|157
1621924600000|2021-05-25 06:36:40|6859|6856.2|6859|6856.2|6859.1|6856.3|6859|6856.2|0
1621953560000|2021-05-25 14:39:20|6847.4|6844.6|6846.9|6844.1|6848.4|6845.6|6846.9|6844.1|5
1621924610000|2021-05-25 06:36:50|6858.1|6855.3|6857.1|6854.3|6858.1|6855.3|6857.1|6854.3|1
1621953570000|2021-05-25 14:39:30|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.4|6843.6|3
1621924620000|2021-05-25 06:37:00|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.1|6854.3|0
1621953580000|2021-05-25 14:39:40|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|101
1621924630000|2021-05-25 06:37:10|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621953590000|2021-05-25 14:39:50|6847.4|6844.6|6849.4|6846.6|6849.9|6847.1|6847.4|6844.6|10
1621924640000|2021-05-25 06:37:20|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|2
1621953600000|2021-05-25 14:40:00|6850|6847.2|6850.4|6847.6|6852.9|6850.1|6850|6847.2|23
1621924650000|2021-05-25 06:37:30|6858.1|6855.3|6859|6856.2|6859|6856.2|6858.1|6855.3|0
1621953610000|2021-05-25 14:40:10|6850.9|6848.1|6848.4|6845.6|6850.9|6848.1|6848.4|6845.6|2
1621924660000|2021-05-25 06:37:40|6858.1|6855.3|6858.1|6855.3|6859|6856.2|6858|6855.2|2
1621953620000|2021-05-25 14:40:20|6848.9|6846.1|6848.9|6846.1|6849.4|6846.6|6847.9|6845.1|43
1621924670000|2021-05-25 06:37:50|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1621953630000|2021-05-25 14:40:30|6849.4|6846.6|6851.9|6849.1|6851.9|6849.1|6848.9|6846.1|16
1621924680000|2021-05-25 06:38:00|6859|6856.2|6857.5|6854.7|6859|6856.2|6857.5|6854.7|1
1621953640000|2021-05-25 14:40:40|6852.4|6849.6|6855.9|6853.1|6856.9|6854.1|6852.4|6849.6|37
1621924690000|2021-05-25 06:38:10|6857|6854.2|6856.1|6853.3|6857.6|6854.8|6856.1|6853.3|3
1621953650000|2021-05-25 14:40:50|6855.4|6852.6|6855.9|6853.1|6857.4|6854.6|6855.4|6852.6|61
1621924700000|2021-05-25 06:38:20|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6855.1|6852.3|1
1621953660000|2021-05-25 14:41:00|6856.4|6853.6|6854.4|6851.6|6856.9|6854.1|6854.4|6851.6|10
1621924710000|2021-05-25 06:38:30|6855.5|6852.7|6857.6|6854.8|6857.6|6854.8|6855.5|6852.7|1
1621953670000|2021-05-25 14:41:10|6854.9|6852.1|6853.4|6850.6|6855.9|6853.1|6853.4|6850.6|98
1621924720000|2021-05-25 06:38:40|6857.5|6854.7|6857.5|6854.7|6857.6|6854.8|6857.5|6854.7|2
1621953680000|2021-05-25 14:41:20|6852.4|6849.6|6852.4|6849.6|6853.9|6851.1|6852.4|6849.6|3
1621924730000|2021-05-25 06:38:50|6858|6855.2|6858.6|6855.8|6858.6|6855.8|6858|6855.2|0
1621953690000|2021-05-25 14:41:30|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|1
1621924740000|2021-05-25 06:39:00|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|0
1621953700000|2021-05-25 14:41:40|6850.9|6848.1|6849.4|6846.6|6850.9|6848.1|6849.4|6846.6|10
1621924750000|2021-05-25 06:39:10|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621953710000|2021-05-25 14:41:50|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|13
1621924760000|2021-05-25 06:39:20|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6858|6855.2|1
1621953720000|2021-05-25 14:42:00|6848.9|6846.1|6850.4|6847.6|6850.4|6847.6|6848.9|6846.1|3
1621924770000|2021-05-25 06:39:30|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|0
1621953730000|2021-05-25 14:42:10|6850.9|6848.1|6846.9|6844.1|6850.9|6848.1|6845.9|6843.1|88
1621924780000|2021-05-25 06:39:40|6859.1|6856.3|6857.6|6854.8|6859.1|6856.3|6857.6|6854.8|0
1621953740000|2021-05-25 14:42:20|6847.4|6844.6|6845.9|6843.1|6847.4|6844.6|6845.9|6843.1|9
1621924800000|2021-05-25 06:40:00|6858.1|6855.3|6857.6|6854.8|6858.6|6855.8|6857.1|6854.3|11
1621953750000|2021-05-25 14:42:30|6845.4|6842.6|6845.9|6843.1|6845.9|6843.1|6845.4|6842.6|5
1621924810000|2021-05-25 06:40:10|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|4
1621953760000|2021-05-25 14:42:40|6846.4|6843.6|6847.4|6844.6|6847.4|6844.6|6845.9|6843.1|25
1621924820000|2021-05-25 06:40:20|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|6857.6|6854.8|0
1621953770000|2021-05-25 14:42:50|6847.9|6845.1|6845.9|6843.1|6847.9|6845.1|6845.4|6842.6|9
1621924830000|2021-05-25 06:40:30|6858.6|6855.8|6858.1|6855.3|6858.6|6855.8|6858.1|6855.3|1
1621953780000|2021-05-25 14:43:00|6846.9|6844.1|6849.4|6846.6|6849.9|6847.1|6846.9|6844.1|31
1621924840000|2021-05-25 06:40:40|6858|6855.2|6857.1|6854.3|6858|6855.2|6857.1|6854.3|0
1621953790000|2021-05-25 14:43:10|6848.4|6845.6|6847.4|6844.6|6848.9|6846.1|6846.9|6844.1|20
1621924850000|2021-05-25 06:40:50|6857.6|6854.8|6857.5|6854.7|6857.6|6854.8|6857.5|6854.7|0
1621953800000|2021-05-25 14:43:20|6847.9|6845.1|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|5
1621924860000|2021-05-25 06:41:00|6857.1|6854.3|6857|6854.2|6857.1|6854.3|6857|6854.2|1
1621953810000|2021-05-25 14:43:30|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6846|6843.2|20
1621924870000|2021-05-25 06:41:10|6857.5|6854.7|6858.6|6855.8|6858.6|6855.8|6857.5|6854.7|2
1621953820000|2021-05-25 14:43:40|6847.5|6844.7|6850.4|6847.6|6850.4|6847.6|6847.5|6844.7|6
1621924880000|2021-05-25 06:41:20|6858.1|6855.3|6858|6855.2|6858.6|6855.8|6858|6855.2|1
1621953830000|2021-05-25 14:43:50|6849.9|6847.1|6849.4|6846.6|6850.4|6847.6|6849.4|6846.6|14
1621924890000|2021-05-25 06:41:30|6858.1|6855.3|6858.1|6855.3|6858.1|6855.3|6858|6855.2|0
1621953840000|2021-05-25 14:44:00|6850.4|6847.6|6849.9|6847.1|6851.4|6848.6|6848.5|6845.7|65
1621924900000|2021-05-25 06:41:40|6858|6855.2|6858.1|6855.3|6858.1|6855.3|6857.6|6854.8|0
1621953850000|2021-05-25 14:44:10|6850.4|6847.6|6849.4|6846.6|6850.9|6848.1|6848.4|6845.6|34
1621924910000|2021-05-25 06:41:50|6858|6855.2|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|3
1621953860000|2021-05-25 14:44:20|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6849.4|6846.6|1
1621924920000|2021-05-25 06:42:00|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.5|6854.7|0
1621953870000|2021-05-25 14:44:30|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|28
1621924930000|2021-05-25 06:42:10|6857.5|6854.7|6856.6|6853.8|6857.6|6854.8|6856.6|6853.8|1
1621953880000|2021-05-25 14:44:40|6850.9|6848.1|6848.9|6846.1|6850.9|6848.1|6848.9|6846.1|51
1621924940000|2021-05-25 06:42:20|6857.1|6854.3|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|2
1621953890000|2021-05-25 14:44:50|6849.4|6846.6|6851.4|6848.6|6851.4|6848.6|6849.4|6846.6|15
1621924950000|2021-05-25 06:42:30|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6856.6|6853.8|1
1621953900000|2021-05-25 14:45:00|6851.5|6848.7|6854.4|6851.6|6856.4|6853.6|6851.5|6848.7|92
1621924960000|2021-05-25 06:42:40|6857|6854.2|6856.5|6853.7|6857|6854.2|6856|6853.2|1
1621953910000|2021-05-25 14:45:10|6854.3|6851.5|6854.4|6851.6|6854.9|6852.1|6852.9|6850.1|5
1621924970000|2021-05-25 06:42:50|6856.6|6853.8|6857|6854.2|6857|6854.2|6856.1|6853.3|0
1621953920000|2021-05-25 14:45:20|6853.9|6851.1|6854.9|6852.1|6854.9|6852.1|6853.9|6851.1|3
1621924980000|2021-05-25 06:43:00|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|0
1621953930000|2021-05-25 14:45:30|6855.9|6853.1|6857.4|6854.6|6857.9|6855.1|6855.4|6852.6|16
1621924990000|2021-05-25 06:43:10|6857.1|6854.3|6857|6854.2|6857.6|6854.8|6857|6854.2|3
1621953940000|2021-05-25 14:45:40|6856.9|6854.1|6858.4|6855.6|6858.4|6855.6|6856.9|6854.1|12
1621925010000|2021-05-25 06:43:30|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.5|6852.7|0
1621953950000|2021-05-25 14:45:50|6858.9|6856.1|6856.9|6854.1|6858.9|6856.1|6856.4|6853.6|23
1621925020000|2021-05-25 06:43:40|6855.1|6852.3|6856|6853.2|6856|6853.2|6855.1|6852.3|0
1621953960000|2021-05-25 14:46:00|6857.4|6854.6|6857.9|6855.1|6859.4|6856.6|6857.4|6854.6|14
1621925030000|2021-05-25 06:43:50|6855.6|6852.8|6857|6854.2|6857.1|6854.3|6855.6|6852.8|1
1621953970000|2021-05-25 14:46:10|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|15
1621925040000|2021-05-25 06:44:00|6857.1|6854.3|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|0
1621953980000|2021-05-25 14:46:20|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|7
1621925050000|2021-05-25 06:44:10|6857|6854.2|6857.1|6854.3|6857.1|6854.3|6857|6854.2|0
1621953990000|2021-05-25 14:46:30|6855.9|6853.1|6853.9|6851.1|6856.4|6853.6|6853.4|6850.6|8
1621925060000|2021-05-25 06:44:20|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.5|6853.7|2
1621954000000|2021-05-25 14:46:40|6854.4|6851.6|6854.9|6852.1|6855.9|6853.1|6854.4|6851.6|6
1621925070000|2021-05-25 06:44:30|6857|6854.2|6860.6|6857.8|6860.6|6857.8|6856.6|6853.8|64
1621954010000|2021-05-25 14:46:50|6854.4|6851.6|6855.4|6852.6|6855.9|6853.1|6853.4|6850.6|15
1621925080000|2021-05-25 06:44:40|6861|6858.2|6861|6858.2|6861|6858.2|6860.1|6857.3|2
1621954020000|2021-05-25 14:47:00|6854.9|6852.1|6857.4|6854.6|6857.4|6854.6|6854.9|6852.1|1
1621925090000|2021-05-25 06:44:50|6860.1|6857.3|6861|6858.2|6861|6858.2|6860.1|6857.3|7
1621954030000|2021-05-25 14:47:10|6856.9|6854.1|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|13
1621925100000|2021-05-25 06:45:00|6860.5|6857.7|6860.6|6857.8|6860.6|6857.8|6860.5|6857.7|8
1621954040000|2021-05-25 14:47:20|6855.9|6853.1|6858.4|6855.6|6858.9|6856.1|6855.9|6853.1|19
1621925110000|2021-05-25 06:45:10|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|1
1621954050000|2021-05-25 14:47:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6856.9|6854.1|4
1621925130000|2021-05-25 06:45:30|6861.6|6858.8|6859.1|6856.3|6861.6|6858.8|6859|6856.2|13
1621954060000|2021-05-25 14:47:40|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|13
1621925140000|2021-05-25 06:45:40|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|0
1621954070000|2021-05-25 14:47:50|6858.4|6855.6|6859.4|6856.6|6860.4|6857.6|6857.9|6855.1|24
1621925150000|2021-05-25 06:45:50|6859.5|6856.7|6861|6858.2|6861|6858.2|6859.5|6856.7|1
1621954080000|2021-05-25 14:48:00|6859.9|6857.1|6858.9|6856.1|6859.9|6857.1|6858.9|6856.1|21
1621925160000|2021-05-25 06:46:00|6860.5|6857.7|6860.4|6857.6|6861|6858.2|6859.5|6856.7|20
1621954090000|2021-05-25 14:48:10|6859.4|6856.6|6857.4|6854.6|6859.4|6856.6|6856.9|6854.1|5
1621925170000|2021-05-25 06:46:10|6859.1|6856.3|6858.1|6855.3|6859.6|6856.8|6857|6854.2|4
1621954100000|2021-05-25 14:48:20|6857.9|6855.1|6857.9|6855.1|6858.4|6855.6|6857.4|6854.6|2
1621925180000|2021-05-25 06:46:20|6858.5|6855.7|6857|6854.2|6858.5|6855.7|6857|6854.2|2
1621954110000|2021-05-25 14:48:30|6858.4|6855.6|6860.4|6857.6|6860.4|6857.6|6857.9|6855.1|7
1621925190000|2021-05-25 06:46:30|6857.1|6854.3|6858.1|6855.3|6859|6856.2|6857.1|6854.3|2
1621954120000|2021-05-25 14:48:40|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|9
1621925200000|2021-05-25 06:46:40|6858|6855.2|6858.1|6855.3|6859|6856.2|6858|6855.2|2
1621954130000|2021-05-25 14:48:50|6860.4|6857.6|6863.4|6860.6|6863.4|6860.6|6860.4|6857.6|29
1621925210000|2021-05-25 06:46:50|6858|6855.2|6858.5|6855.7|6858.6|6855.8|6858|6855.2|0
1621954140000|2021-05-25 14:49:00|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|5
1621925220000|2021-05-25 06:47:00|6858.6|6855.8|6858.5|6855.7|6859|6856.2|6858.5|6855.7|0
1621954150000|2021-05-25 14:49:10|6863.9|6861.1|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|12
1621925230000|2021-05-25 06:47:10|6858|6855.2|6857.6|6854.8|6858|6855.2|6857.5|6854.7|1
1621954160000|2021-05-25 14:49:20|6862.5|6859.7|6862.4|6859.6|6862.5|6859.7|6862.4|6859.6|15
1621925250000|2021-05-25 06:47:30|6857.5|6854.7|6857.1|6854.3|6857.5|6854.7|6856.6|6853.8|15
1621954170000|2021-05-25 14:49:30|||||||||1
1621925260000|2021-05-25 06:47:40|6857.6|6854.8|6857.1|6854.3|6857.6|6854.8|6857.1|6854.3|0
1621954180000|2021-05-25 14:49:40|6862.9|6860.1|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|9
1621925270000|2021-05-25 06:47:50|6857|6854.2|6856.6|6853.8|6857.6|6854.8|6856.6|6853.8|8
1621954190000|2021-05-25 14:49:50|6863.4|6860.6|6864.4|6861.6|6864.9|6862.1|6863.4|6860.6|109
1621925280000|2021-05-25 06:48:00|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|0
1621954200000|2021-05-25 14:50:00|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|38
1621925290000|2021-05-25 06:48:10|6856.6|6853.8|6855.1|6852.3|6856.6|6853.8|6855.1|6852.3|2
1621954210000|2021-05-25 14:50:10|6862.4|6859.6|6860.4|6857.6|6862.4|6859.6|6860.4|6857.6|39
1621925300000|2021-05-25 06:48:20|6856.1|6853.3|6856.6|6853.8|6857.1|6854.3|6856.1|6853.3|0
1621954220000|2021-05-25 14:50:20|6860.9|6858.1|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|6
1621925310000|2021-05-25 06:48:30|6857.1|6854.3|6856.1|6853.3|6857.1|6854.3|6856|6853.2|2
1621954230000|2021-05-25 14:50:30|6861.4|6858.6|6856.4|6853.6|6861.4|6858.6|6856.4|6853.6|18
1621925320000|2021-05-25 06:48:40|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1621954240000|2021-05-25 14:50:40|6856.9|6854.1|6857.9|6855.1|6857.9|6855.1|6856.9|6854.1|3
1621925330000|2021-05-25 06:48:50|6856.5|6853.7|6856.1|6853.3|6856.5|6853.7|6856|6853.2|0
1621954250000|2021-05-25 14:50:50|6858.4|6855.6|6856.4|6853.6|6858.4|6855.6|6856.4|6853.6|10
1621925350000|2021-05-25 06:49:10|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|0
1621954260000|2021-05-25 14:51:00|6857.4|6854.6|6854.9|6852.1|6857.4|6854.6|6854.9|6852.1|16
1621925360000|2021-05-25 06:49:20|6856.6|6853.8|6856|6853.2|6856.6|6853.8|6856|6853.2|1
1621954270000|2021-05-25 14:51:10|6855.4|6852.6|6852.4|6849.6|6855.4|6852.6|6851.9|6849.1|94
1621925370000|2021-05-25 06:49:30|6855.6|6852.8|6853.5|6850.7|6855.6|6852.8|6853.5|6850.7|2
1621954280000|2021-05-25 14:51:20|6853.4|6850.6|6856.9|6854.1|6857.4|6854.6|6853.4|6850.6|16
1621925380000|2021-05-25 06:49:40|6853|6850.2|6854.1|6851.3|6854.1|6851.3|6853|6850.2|4
1621954290000|2021-05-25 14:51:30|6857.4|6854.6|6855.9|6853.1|6857.4|6854.6|6855.9|6853.1|15
1621925390000|2021-05-25 06:49:50|6854.6|6851.8|6853|6850.2|6855.5|6852.7|6853|6850.2|335
1621954300000|2021-05-25 14:51:40|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|4
1621925400000|2021-05-25 06:50:00|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6852|6849.2|10
1621954310000|2021-05-25 14:51:50|6855.9|6853.1|6853.9|6851.1|6855.9|6853.1|6853.9|6851.1|6
1621925410000|2021-05-25 06:50:10|6853|6850.2|6850.5|6847.7|6853|6850.2|6850.5|6847.7|16
1621954320000|2021-05-25 14:52:00|6853.4|6850.6|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|3
1621925420000|2021-05-25 06:50:20|||||||||2
1621954330000|2021-05-25 14:52:10|6852.4|6849.6|6852.9|6850.1|6853.4|6850.6|6851.4|6848.6|6
1621925430000|2021-05-25 06:50:30|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|3
1621954340000|2021-05-25 14:52:20|6852.4|6849.6|6852.4|6849.6|6852.9|6850.1|6851.4|6848.6|2
1621925440000|2021-05-25 06:50:40|6851|6848.2|6851.5|6848.7|6851.5|6848.7|6851|6848.2|13
1621954350000|2021-05-25 14:52:30|6851.9|6849.1|6854.4|6851.6|6855.4|6852.6|6851.9|6849.1|19
1621925450000|2021-05-25 06:50:50|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|2
1621954360000|2021-05-25 14:52:40|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.5|6850.7|22
1621925460000|2021-05-25 06:51:00|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|3
1621954370000|2021-05-25 14:52:50|6853.4|6850.6|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|4
1621925470000|2021-05-25 06:51:10|6850.9|6848.1|6851.5|6848.7|6851.5|6848.7|6850.9|6848.1|8
1621954380000|2021-05-25 14:53:00|6853.9|6851.1|6855.9|6853.1|6855.9|6853.1|6853.4|6850.6|5
1621925480000|2021-05-25 06:51:20|||||||||2
1621954390000|2021-05-25 14:53:10|6856|6853.2|6856.9|6854.1|6857.9|6855.1|6856|6853.2|7
1621925500000|2021-05-25 06:51:40|||||||||1
1621954400000|2021-05-25 14:53:20|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|5
1621925510000|2021-05-25 06:51:50|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|2
1621954410000|2021-05-25 14:53:30|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|14
1621925520000|2021-05-25 06:52:00|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|1
1621954420000|2021-05-25 14:53:40|6856.4|6853.6|6856.9|6854.1|6856.9|6854.1|6856.4|6853.6|2
1621925530000|2021-05-25 06:52:10|6850.5|6847.7|6849.5|6846.7|6851|6848.2|6849.5|6846.7|2
1621954430000|2021-05-25 14:53:50|6857.4|6854.6|6855.9|6853.1|6857.4|6854.6|6855.4|6852.6|7
1621925540000|2021-05-25 06:52:20|||||||||1
1621954440000|2021-05-25 14:54:00|6856.4|6853.6|6857.9|6855.1|6857.9|6855.1|6856.4|6853.6|17
1621925550000|2021-05-25 06:52:30|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|0
1621954450000|2021-05-25 14:54:10|6858.4|6855.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|10
1621925560000|2021-05-25 06:52:40|||||||||4
1621954460000|2021-05-25 14:54:20|6857.9|6855.1|6859.4|6856.6|6859.4|6856.6|6857.4|6854.6|54
1621925570000|2021-05-25 06:52:50|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|5
1621954470000|2021-05-25 14:54:30|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|5
1621925580000|2021-05-25 06:53:00|6849.9|6847.1|6847|6844.2|6849.9|6847.1|6846.5|6843.7|50
1621954480000|2021-05-25 14:54:40|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|2
1621925590000|2021-05-25 06:53:10|6846.9|6844.1|6846|6843.2|6846.9|6844.1|6846|6843.2|0
1621954490000|2021-05-25 14:54:50|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|6
1621925600000|2021-05-25 06:53:20|6844.9|6842.1|6843.4|6840.6|6845.5|6842.7|6843.4|6840.6|5
1621954500000|2021-05-25 14:55:00|6857.9|6855.1|6859.4|6856.6|6860.9|6858.1|6857.4|6854.6|75
1621925610000|2021-05-25 06:53:30|6843|6840.2|6843.4|6840.6|6845|6842.2|6843|6840.2|6
1621954510000|2021-05-25 14:55:10|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|5
1621925620000|2021-05-25 06:53:40|6843|6840.2|6844|6841.2|6844|6841.2|6843|6840.2|18
1621954520000|2021-05-25 14:55:20|6859.4|6856.6|6859.9|6857.1|6859.9|6857.1|6859.4|6856.6|8
1621925640000|2021-05-25 06:54:00|6843.9|6841.1|6843|6840.2|6843.9|6841.1|6843|6840.2|4
1621954530000|2021-05-25 14:55:30|6860.4|6857.6|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|50
1621925650000|2021-05-25 06:54:10|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|4
1621954540000|2021-05-25 14:55:40|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|26
1621925660000|2021-05-25 06:54:20|||||||||1
1621954550000|2021-05-25 14:55:50|6860.4|6857.6|6859.9|6857.1|6861.9|6859.1|6859.4|6856.6|95
1621925670000|2021-05-25 06:54:30|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|6
1621954560000|2021-05-25 14:56:00|6860.4|6857.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|28
1621925680000|2021-05-25 06:54:40|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1621954570000|2021-05-25 14:56:10|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6860.4|6857.6|37
1621925700000|2021-05-25 06:55:00|6844.4|6841.6|6844|6841.2|6844.4|6841.6|6843.4|6840.6|11
1621954580000|2021-05-25 14:56:20|6862.3|6859.5|6860.4|6857.6|6862.3|6859.5|6858.9|6856.1|43
1621925710000|2021-05-25 06:55:10|6844.5|6841.7|6844.5|6841.7|6845|6842.2|6844.5|6841.7|6
1621954590000|2021-05-25 14:56:30|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6859.4|6856.6|25
1621925720000|2021-05-25 06:55:20|6844|6841.2|6844|6841.2|6845|6842.2|6844|6841.2|0
1621954600000|2021-05-25 14:56:40|6861.9|6859.1|6859.9|6857.1|6862.4|6859.6|6859.9|6857.1|70
1621925730000|2021-05-25 06:55:30|||||||||1
1621954610000|2021-05-25 14:56:50|6860.4|6857.6|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|3
1621925740000|2021-05-25 06:55:40|6843|6840.2|6844|6841.2|6844.5|6841.7|6843|6840.2|3
1621954620000|2021-05-25 14:57:00|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6858.9|6856.1|12
1621925750000|2021-05-25 06:55:50|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|0
1621954630000|2021-05-25 14:57:10|6859.9|6857.1|6858.4|6855.6|6859.9|6857.1|6858.4|6855.6|57
1621954640000|2021-05-25 14:57:20|6858.9|6856.1|6860.9|6858.1|6860.9|6858.1|6858.9|6856.1|58
1621925760000|2021-05-25 06:56:00|6844|6841.2|6844|6841.2|6844|6841.2|6843|6840.2|7
1621954650000|2021-05-25 14:57:30|6860.4|6857.6|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|15
1621925770000|2021-05-25 06:56:10|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|3
1621954660000|2021-05-25 14:57:40|6859.9|6857.1|6858.4|6855.6|6859.9|6857.1|6857.4|6854.6|14
1621925780000|2021-05-25 06:56:20|||||||||3
1621954670000|2021-05-25 14:57:50|6859.4|6856.6|6860.9|6858.1|6860.9|6858.1|6859.4|6856.6|4
1621925800000|2021-05-25 06:56:40|6843.4|6840.6|6844.5|6841.7|6844.5|6841.7|6843.4|6840.6|3
1621954680000|2021-05-25 14:58:00|6860.4|6857.6|6865.9|6863.1|6866.4|6863.6|6860.4|6857.6|76
1621925810000|2021-05-25 06:56:50|6844|6841.2|6843|6840.2|6844.5|6841.7|6843|6840.2|63
1621954690000|2021-05-25 14:58:10|6866.4|6863.6|6863.4|6860.6|6866.4|6863.6|6863.4|6860.6|17
1621925820000|2021-05-25 06:57:00|6843.5|6840.7|6844|6841.2|6844|6841.2|6843.5|6840.7|3
1621954700000|2021-05-25 14:58:20|6862.4|6859.6|6862.4|6859.6|6863.4|6860.6|6861.9|6859.1|6
1621925830000|2021-05-25 06:57:10|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|2
1621954710000|2021-05-25 14:58:30|6862.9|6860.1|6861.9|6859.1|6863.4|6860.6|6861.9|6859.1|6
1621925840000|2021-05-25 06:57:20|6846|6843.2|6846.5|6843.7|6846.5|6843.7|6846|6843.2|2
1621954720000|2021-05-25 14:58:40|6861.5|6858.7|6862.4|6859.6|6862.4|6859.6|6861.5|6858.7|37
1621925850000|2021-05-25 06:57:30|6846.4|6843.6|6845.5|6842.7|6846.5|6843.7|6845|6842.2|5
1621954730000|2021-05-25 14:58:50|6861.4|6858.6|6861.4|6858.6|6861.9|6859.1|6860.4|6857.6|58
1621925860000|2021-05-25 06:57:40|6844.5|6841.7|6844|6841.2|6844.5|6841.7|6844|6841.2|0
1621954740000|2021-05-25 14:59:00|6860.4|6857.6|6855.4|6852.6|6860.4|6857.6|6855.4|6852.6|21
1621925880000|2021-05-25 06:58:00|6844.5|6841.7|6844|6841.2|6844.5|6841.7|6844|6841.2|22
1621954750000|2021-05-25 14:59:10|6855.9|6853.1|6858.4|6855.6|6859.4|6856.6|6855.4|6852.6|35
1621925890000|2021-05-25 06:58:10|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|0
1621954760000|2021-05-25 14:59:20|6857.9|6855.1|6857.9|6855.1|6858.4|6855.6|6856.4|6853.6|10
1621925910000|2021-05-25 06:58:30|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|2
1621954770000|2021-05-25 14:59:30|6857.4|6854.6|6859.4|6856.6|6859.4|6856.6|6857.4|6854.6|28
1621925920000|2021-05-25 06:58:40|6846.4|6843.6|6844.5|6841.7|6846.4|6843.6|6844.4|6841.6|17
1621954780000|2021-05-25 14:59:40|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|23
1621925930000|2021-05-25 06:58:50|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|0
1621954790000|2021-05-25 14:59:50|6860.4|6857.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|8
1621925940000|2021-05-25 06:59:00|6844|6841.2|6843.5|6840.7|6844|6841.2|6843|6840.2|16
1621954800000|2021-05-25 15:00:00|6862.3|6859.5|6860.4|6857.6|6863.4|6860.6|6860.4|6857.6|26
1621925950000|2021-05-25 06:59:10|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1621954810000|2021-05-25 15:00:10|6859.4|6856.6|6860.4|6857.6|6860.4|6857.6|6858.4|6855.6|20
1621925970000|2021-05-25 06:59:30|6845|6842.2|6844|6841.2|6845|6842.2|6844|6841.2|4
1621954820000|2021-05-25 15:00:20|6860.9|6858.1|6861.9|6859.1|6862.4|6859.6|6860.9|6858.1|14
1621925990000|2021-05-25 06:59:50|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.5|6839.7|19
1621954830000|2021-05-25 15:00:30|6862.4|6859.6|6860.4|6857.6|6862.9|6860.1|6860.4|6857.6|42
1621926000000|2021-05-25 07:00:00|6842.4|6839.6|6838|6835.2|6842.5|6839.7|6834.9|6832.1|52
1621954840000|2021-05-25 15:00:40|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|7
1621926010000|2021-05-25 07:00:10|6838.5|6835.7|6838.9|6836.1|6839.5|6836.7|6838|6835.2|6
1621954850000|2021-05-25 15:00:50|6860.4|6857.6|6863.4|6860.6|6863.4|6860.6|6860.4|6857.6|8
1621926020000|2021-05-25 07:00:20|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|6
1621954860000|2021-05-25 15:01:00|6863.5|6860.7|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|14
1621926030000|2021-05-25 07:00:30|6836.5|6833.7|6836.4|6833.6|6836.9|6834.1|6836.4|6833.6|1
1621954870000|2021-05-25 15:01:10|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|27
1621926040000|2021-05-25 07:00:40|6836.5|6833.7|6837.4|6834.6|6837.5|6834.7|6836.5|6833.7|18
1621954880000|2021-05-25 15:01:20|6863.4|6860.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|25
1621926050000|2021-05-25 07:00:50|6837|6834.2|6836.5|6833.7|6837.5|6834.7|6836.4|6833.6|20
1621954890000|2021-05-25 15:01:30|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|6
1621926060000|2021-05-25 07:01:00|6836.4|6833.6|6833.5|6830.7|6836.4|6833.6|6832.4|6829.6|18
1621954900000|2021-05-25 15:01:40|6862.5|6859.7|6861.9|6859.1|6862.5|6859.7|6859.4|6856.6|22
1621926070000|2021-05-25 07:01:10|6833.4|6830.6|6833|6830.2|6834.5|6831.7|6832.4|6829.6|39
1621954910000|2021-05-25 15:01:50|6861.4|6858.6|6859.9|6857.1|6861.4|6858.6|6859.4|6856.6|2
1621926080000|2021-05-25 07:01:20|6833.9|6831.1|6832.9|6830.1|6834|6831.2|6831.9|6829.1|28
1621954920000|2021-05-25 15:02:00|6860.4|6857.6|6857.9|6855.1|6861.9|6859.1|6857.9|6855.1|6
1621926090000|2021-05-25 07:01:30|6833|6830.2|6834.9|6832.1|6835|6832.2|6832.4|6829.6|20
1621954930000|2021-05-25 15:02:10|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|99
1621926100000|2021-05-25 07:01:40|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|2
1621954940000|2021-05-25 15:02:20|6858.5|6855.7|6858.9|6856.1|6858.9|6856.1|6858.5|6855.7|10
1621926110000|2021-05-25 07:01:50|6834|6831.2|6833.9|6831.1|6834.4|6831.6|6832.5|6829.7|12
1621954950000|2021-05-25 15:02:30|6858.4|6855.6|6861.9|6859.1|6862.4|6859.6|6857.4|6854.6|60
1621926120000|2021-05-25 07:02:00|6833.4|6830.6|6832.5|6829.7|6833.4|6830.6|6832.4|6829.6|0
1621954960000|2021-05-25 15:02:40|6862.4|6859.6|6860.4|6857.6|6863.9|6861.1|6857.9|6855.1|303
1621926130000|2021-05-25 07:02:10|6833|6830.2|6831.4|6828.6|6833.4|6830.6|6831|6828.2|1
1621954970000|2021-05-25 15:02:50|6859.9|6857.1|6858.9|6856.1|6860.4|6857.6|6857.9|6855.1|46
1621926140000|2021-05-25 07:02:20|6831|6828.2|6829.4|6826.6|6831|6828.2|6828.4|6825.6|22
1621954980000|2021-05-25 15:03:00|6858.4|6855.6|6857.4|6854.6|6860.4|6857.6|6857.4|6854|79
1621926150000|2021-05-25 07:02:30|6828.9|6826.1|6830.5|6827.7|6830.5|6827.7|6828.9|6826.1|5
1621954990000|2021-05-25 15:03:10|6857.9|6855.1|6855.9|6853.1|6858.4|6855.6|6855.9|6853.1|77
1621926160000|2021-05-25 07:02:40|6830.4|6827.6|6828.9|6826.1|6830.9|6828.1|6828.9|6826.1|2
1621955000000|2021-05-25 15:03:20|6855.4|6852.6|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|5
1621926170000|2021-05-25 07:02:50|6828.4|6825.6|6829.4|6826.6|6829.4|6826.6|6828.4|6825.6|6
1621955010000|2021-05-25 15:03:30|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|1
1621926180000|2021-05-25 07:03:00|6829|6826.2|6832.5|6829.7|6832.5|6829.7|6828.9|6826.1|2
1621955020000|2021-05-25 15:03:40|6854.4|6851.6|6851.9|6849.1|6854.4|6851.6|6851.9|6849.1|41
1621926190000|2021-05-25 07:03:10|6832.4|6829.6|6832.9|6830.1|6833|6830.2|6831|6828.2|0
1621955030000|2021-05-25 15:03:50|6852.4|6849.6|6851.4|6848.6|6852.9|6850.1|6849.9|6847.1|20
1621926200000|2021-05-25 07:03:20|6832.5|6829.7|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|2
1621955040000|2021-05-25 15:04:00|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|8
1621926210000|2021-05-25 07:03:30|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|1
1621955050000|2021-05-25 15:04:10|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6849.4|6846.6|32
1621926220000|2021-05-25 07:03:40|6833|6830.2|6836|6833.2|6836|6833.2|6833|6830.2|5
1621955060000|2021-05-25 15:04:20|6851.9|6849.1|6850.4|6847.6|6851.9|6849.1|6849.9|6847.1|17
1621926230000|2021-05-25 07:03:50|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|6
1621955070000|2021-05-25 15:04:30|6849.9|6847.1|6851.4|6848.6|6851.9|6849.1|6849.9|6847.1|24
1621926240000|2021-05-25 07:04:00|6835.5|6832.7|6836|6833.2|6836.9|6834.1|6834.5|6831.7|8
1621955080000|2021-05-25 15:04:40|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6849.4|6846.6|24
1621926250000|2021-05-25 07:04:10|6836.5|6833.7|6837.5|6834.7|6838|6835.2|6836.5|6833.7|12
1621955090000|2021-05-25 15:04:50|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|23
1621926260000|2021-05-25 07:04:20|6838|6835.2|6838.5|6835.7|6840|6837.2|6838|6835.2|60
1621955100000|2021-05-25 15:05:00|6852.9|6850.1|6853.9|6851.1|6853.9|6851.1|6850.9|6848.1|61
1621926270000|2021-05-25 07:04:30|6838.9|6836.1|6839|6836.2|6839|6836.2|6838.4|6835.6|8
1621955110000|2021-05-25 15:05:10|6853.4|6850.6|6855.4|6852.6|6856.4|6853.6|6851.4|6848.6|58
1621926280000|2021-05-25 07:04:40|6838.9|6836.1|6840.4|6837.6|6840.4|6837.6|6838.5|6835.7|3
1621955120000|2021-05-25 15:05:20|6854.9|6852.1|6855.4|6852.6|6857.4|6854.6|6854.5|6851.7|46
1621926290000|2021-05-25 07:04:50|6839|6836.2|6840.9|6838.1|6841.4|6838.6|6838.9|6836.1|11
1621955130000|2021-05-25 15:05:30|6854.4|6851.6|6856.4|6853.6|6856.9|6854.1|6853.9|6851.1|102
1621926300000|2021-05-25 07:05:00|6840.5|6837.7|6834.5|6831.7|6840.5|6837.7|6834.4|6831.6|17
1621955140000|2021-05-25 15:05:40|6855.5|6852.7|6856|6853.2|6857.4|6854.6|6853.4|6850.6|354
1621926310000|2021-05-25 07:05:10|6834.4|6831.6|6834.5|6831.7|6835|6832.2|6834|6831.2|3
1621955150000|2021-05-25 15:05:50|6856.5|6853.7|6856|6853.2|6857.5|6854.7|6854.5|6851.7|167
1621926320000|2021-05-25 07:05:20|6835|6832.2|6834.4|6831.6|6835|6832.2|6834.4|6831.6|2
1621955160000|2021-05-25 15:06:00|6855.5|6852.7|6855.4|6852.6|6856|6853.2|6854.5|6851.7|17
1621926330000|2021-05-25 07:05:30|6834|6831.2|6836|6833.2|6836|6833.2|6834|6831.2|19
1621955170000|2021-05-25 15:06:10|6856|6853.2|6855.9|6853.1|6856.4|6853.6|6855.4|6852.6|15
1621926340000|2021-05-25 07:05:40|6835.5|6832.7|6837|6834.2|6837.5|6834.7|6835|6832.2|36
1621955180000|2021-05-25 15:06:20|6856|6853.2|6856.9|6854.1|6856.9|6854.1|6855.9|6853.1|18
1621926350000|2021-05-25 07:05:50|6836.5|6833.7|6836.5|6833.7|6837|6834.2|6836.5|6833.7|3
1621955190000|2021-05-25 15:06:30|6856.4|6853.6|6860|6857.2|6860.9|6858.1|6856.4|6853.6|185
1621926360000|2021-05-25 07:06:00|6836|6833.2|6836|6833.2|6836|6833.2|6835.5|6832.7|3
1621955200000|2021-05-25 15:06:40|6859.9|6857.1|6859.5|6856.7|6860|6857.2|6857.4|6854.6|33
1621926380000|2021-05-25 07:06:20|6835.5|6832.7|6836|6833.2|6836|6833.2|6834.5|6831.7|14
1621955210000|2021-05-25 15:06:50|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|28
1621926400000|2021-05-25 07:06:40|6836.5|6833.7|6837|6834.2|6837|6834.2|6836.5|6833.7|1
1621955220000|2021-05-25 15:07:00|6859.5|6856.7|6862|6859.2|6862.5|6859.7|6859.5|6856.7|135
1621926410000|2021-05-25 07:06:50|||||||||3
1621955230000|2021-05-25 15:07:10|6861.5|6858.7|6861.4|6858.6|6862|6859.2|6861.4|6858.6|14
1621926420000|2021-05-25 07:07:00|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|1
1621955240000|2021-05-25 15:07:20|6861|6858.2|6862.4|6859.6|6862.4|6859.6|6860|6857.2|11
1621926430000|2021-05-25 07:07:10|6837|6834.2|6834.5|6831.7|6837|6834.2|6834.5|6831.7|2
1621955250000|2021-05-25 15:07:30|6862.5|6859.7|6861|6858.2|6863|6860.2|6861|6858.2|24
1621926440000|2021-05-25 07:07:20|6834.9|6832.1|6834|6831.2|6834.9|6832.1|6833.5|6830.7|3
1621955260000|2021-05-25 15:07:40|6861.4|6858.6|6861|6858.2|6861.5|6858.7|6860.5|6857.7|25
1621926450000|2021-05-25 07:07:30|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|0
1621955270000|2021-05-25 15:07:50|6860.4|6857.6|6861|6858.2|6861|6858.2|6860.4|6857.6|5
1621955280000|2021-05-25 15:08:00|6861.4|6858.6|6863.5|6860.7|6863.5|6860.7|6861.4|6858.6|18
1621926460000|2021-05-25 07:07:40|6836|6833.2|6835|6832.2|6836|6833.2|6835|6832.2|0
1621955290000|2021-05-25 15:08:10|6864.5|6861.7|6864|6861.2|6865.4|6862.6|6864|6861.2|66
1621955300000|2021-05-25 15:08:20|6863.5|6860.7|6863.4|6860.6|6863.5|6860.7|6863.4|6860.6|1
1621926470000|2021-05-25 07:07:50|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|2
1621955310000|2021-05-25 15:08:30|6863.5|6860.7|6861.5|6858.7|6864|6861.2|6861.4|6858.6|5
1621926480000|2021-05-25 07:08:00|6835|6832.2|6833.5|6830.7|6835|6832.2|6832.5|6829.7|3
1621955320000|2021-05-25 15:08:40|6861.4|6858.6|6859|6856.2|6862.5|6859.7|6859|6856.2|117
1621926490000|2021-05-25 07:08:10|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|0
1621955330000|2021-05-25 15:08:50|6858.9|6856.1|6859.5|6856.7|6860|6857.2|6858|6855.2|25
1621926500000|2021-05-25 07:08:20|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|2
1621955340000|2021-05-25 15:09:00|6860|6857.2|6860.5|6857.7|6861.5|6858.7|6860|6857.2|29
1621926510000|2021-05-25 07:08:30|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1621955350000|2021-05-25 15:09:10|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|3
1621926520000|2021-05-25 07:08:40|6834|6831.2|6833.5|6830.7|6834|6831.2|6833|6830.2|10
1621955360000|2021-05-25 15:09:20|6861.4|6858.6|6860.9|6858.1|6861.9|6859.1|6860.9|6858.1|7
1621926530000|2021-05-25 07:08:50|6833.6|6830.8|6833.5|6830.7|6834.5|6831.7|6833.5|6830.7|4
1621955370000|2021-05-25 15:09:30|6860.5|6857.7|6859.9|6857.1|6860.9|6858.1|6859.5|6856.7|2
1621926540000|2021-05-25 07:09:00|6834|6831.2|6832|6829.2|6834|6831.2|6830.5|6827.7|26
1621955380000|2021-05-25 15:09:40|6860|6857.2|6859.4|6856.6|6860.9|6858.1|6859.4|6856.6|16
1621926550000|2021-05-25 07:09:10|6831.5|6828.7|6832|6829.2|6832|6829.2|6831|6828.2|2
1621955390000|2021-05-25 15:09:50|6858.5|6855.7|6859.9|6857.1|6859.9|6857.1|6858.5|6855.7|5
1621926560000|2021-05-25 07:09:20|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6832.5|6829.7|2
1621955400000|2021-05-25 15:10:00|6859.5|6856.7|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|18
1621926570000|2021-05-25 07:09:30|6833|6830.2|6834|6831.2|6834|6831.2|6833|6830.2|2
1621955410000|2021-05-25 15:10:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|3
1621926580000|2021-05-25 07:09:40|6834.5|6831.7|6835.5|6832.7|6836.5|6833.7|6834.5|6831.7|3
1621955420000|2021-05-25 15:10:20|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|11
1621926590000|2021-05-25 07:09:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|2
1621955430000|2021-05-25 15:10:30|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|0
1621926600000|2021-05-25 07:10:00|6834.9|6832.1|6834.5|6831.7|6834.9|6832.1|6834|6831.2|1
1621955440000|2021-05-25 15:10:40|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|3
1621926610000|2021-05-25 07:10:10|6834|6831.2|6829.5|6826.7|6834|6831.2|6829.5|6826.7|20
1621955450000|2021-05-25 15:10:50|6861|6858.2|6863.4|6860.6|6863.4|6860.6|6861|6858.2|25
1621926620000|2021-05-25 07:10:20|6830|6827.2|6831|6828.2|6831.5|6828.7|6829.5|6826.7|12
1621955460000|2021-05-25 15:11:00|6862.9|6860.1|6863.9|6861.1|6864.9|6862.1|6862.9|6860.1|143
1621926630000|2021-05-25 07:10:30|6831.4|6828.6|6831|6828.2|6832|6829.2|6831|6828.2|1
1621955470000|2021-05-25 15:11:10|6863.5|6860.7|6862.4|6859.6|6863.5|6860.7|6862.4|6859.6|11
1621926640000|2021-05-25 07:10:40|6831.4|6828.6|6831.5|6828.7|6831.5|6828.7|6830.4|6827.6|16
1621955480000|2021-05-25 15:11:20|6862.5|6859.7|6863|6860.2|6863|6860.2|6862.5|6859.7|16
1621926650000|2021-05-25 07:10:50|||||||||3
1621955490000|2021-05-25 15:11:30|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6862.5|6859.7|18
1621926660000|2021-05-25 07:11:00|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830|6827.2|1
1621955500000|2021-05-25 15:11:40|6863.4|6860.6|6862.9|6860.1|6863.5|6860.7|6862.9|6860.1|46
1621926670000|2021-05-25 07:11:10|6831.4|6828.6|6831.5|6828.7|6831.5|6828.7|6831.4|6828.6|0
1621955510000|2021-05-25 15:11:50|6862.4|6859.6|6860.5|6857.7|6862.4|6859.6|6860.5|6857.7|14
1621926680000|2021-05-25 07:11:20|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6831|6828.2|3
1621955520000|2021-05-25 15:12:00|6860.9|6858.1|6861.4|6858.6|6862.9|6860.1|6860.9|6858.1|34
1621926690000|2021-05-25 07:11:30|6831|6828.2|6833|6830.2|6833|6830.2|6831|6828.2|10
1621955530000|2021-05-25 15:12:10|6861.9|6859.1|6863.4|6860.6|6863.5|6860.7|6861.4|6858.6|83
1621926700000|2021-05-25 07:11:40|6832.5|6829.7|6833.4|6830.6|6833.5|6830.7|6832.5|6829.7|1
1621955540000|2021-05-25 15:12:20|6863.5|6860.7|6862.9|6860.1|6863.5|6860.7|6862.4|6859.6|70
1621926710000|2021-05-25 07:11:50|6832.9|6830.1|6833.9|6831.1|6834|6831.2|6832.5|6829.7|2
1621955550000|2021-05-25 15:12:30|6862.5|6859.7|6862.4|6859.6|6862.5|6859.7|6862.4|6859.6|8
1621926720000|2021-05-25 07:12:00|6833|6830.2|6830.4|6827.6|6833|6830.2|6829.4|6826.6|2
1621955560000|2021-05-25 15:12:40|6862.5|6859.7|6863.5|6860.7|6863.9|6861.1|6862.4|6859.6|86
1621926730000|2021-05-25 07:12:10|6830.5|6827.7|6830.5|6827.7|6831|6828.2|6830.4|6827.6|0
1621955570000|2021-05-25 15:12:50|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|4
1621926740000|2021-05-25 07:12:20|6830.4|6827.6|6831.9|6829.1|6832|6829.2|6829.5|6826.7|3
1621955580000|2021-05-25 15:13:00|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6862.4|6859.6|45
1621926750000|2021-05-25 07:12:30|6831.4|6828.6|6831|6828.2|6831.9|6829.1|6830.9|6828.1|9
1621955590000|2021-05-25 15:13:10|6864.5|6861.7|6863.4|6860.6|6864.5|6861.7|6863.4|6860.6|36
1621926760000|2021-05-25 07:12:40|6830.9|6828.1|6831.9|6829.1|6832.4|6829.6|6830.9|6828.1|1
1621955600000|2021-05-25 15:13:20|6864.4|6861.6|6863.9|6861.1|6865.4|6862.6|6863.4|6860.6|7
1621926770000|2021-05-25 07:12:50|6831.4|6828.6|6831|6828.2|6831.4|6828.6|6830.9|6828.1|9
1621955610000|2021-05-25 15:13:30|6863.4|6860.6|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|4
1621926780000|2021-05-25 07:13:00|6830.9|6828.1|6830.9|6828.1|6831.4|6828.6|6830.5|6827.7|1
1621955620000|2021-05-25 15:13:40|6862.5|6859.7|6863.5|6860.7|6864.5|6861.7|6860.9|6858.1|2044
1621926790000|2021-05-25 07:13:10|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830.9|6828.1|1
1621955630000|2021-05-25 15:13:50|6864|6861.2|6863.5|6860.7|6864|6861.2|6863.5|6860.7|34
1621926800000|2021-05-25 07:13:20|6832.4|6829.6|6832|6829.2|6832.5|6829.7|6831.5|6828.7|2
1621955640000|2021-05-25 15:14:00|6864|6861.2|6864|6861.2|6864|6861.2|6863.5|6860.7|10
1621926810000|2021-05-25 07:13:30|6832.4|6829.6|6830.5|6827.7|6832.4|6829.6|6830.5|6827.7|1
1621955650000|2021-05-25 15:14:10|6863.5|6860.7|6862|6859.2|6864|6861.2|6862|6859.2|71
1621926820000|2021-05-25 07:13:40|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|0
1621955660000|2021-05-25 15:14:20|6862.5|6859.7|6861|6858.2|6862.5|6859.7|6860|6857.2|81
1621926830000|2021-05-25 07:13:50|6831|6828.2|6829.9|6827.1|6831|6828.2|6829|6826.2|13
1621955670000|2021-05-25 15:14:30|6860.5|6857.7|6858.5|6855.7|6860.5|6857.7|6858.5|6855.7|114
1621926840000|2021-05-25 07:14:00|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6829.4|6826.6|2
1621955680000|2021-05-25 15:14:40|6857.5|6854.7|6856.4|6853.6|6858.5|6855.7|6855.9|6853.1|230
1621926850000|2021-05-25 07:14:10|6830.9|6828.1|6827.5|6824.7|6830.9|6828.1|6827.5|6824.7|4
1621955690000|2021-05-25 15:14:50|6856.5|6853.7|6856.9|6854.1|6858.9|6856.1|6856.4|6853.6|35
1621926860000|2021-05-25 07:14:20|6828|6825.2|6827.9|6825.1|6828.4|6825.6|6827.5|6824.7|2
1621955700000|2021-05-25 15:15:00|6857.4|6854.6|6860|6857.2|6860.5|6857.7|6856.4|6853.6|58
1621926870000|2021-05-25 07:14:30|6828|6825.2|6828.4|6825.6|6829|6826.2|6828|6825.2|9
1621955710000|2021-05-25 15:15:10|6859.4|6856.6|6860.9|6858.1|6860.9|6858.1|6859.4|6856.6|20
1621926880000|2021-05-25 07:14:40|6828.5|6825.7|6828.4|6825.6|6828.5|6825.7|6828.4|6825.6|1
1621955720000|2021-05-25 15:15:20|6861|6858.2|6859.4|6856.6|6862.4|6859.6|6858.4|6855.6|48
1621926890000|2021-05-25 07:14:50|6827.5|6824.7|6827.4|6824.6|6827.9|6825.1|6827.4|6824.6|3
1621955730000|2021-05-25 15:15:30|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|2
1621926900000|2021-05-25 07:15:00|6828|6825.2|6828.4|6825.6|6828.5|6825.7|6827.4|6824.6|22
1621955740000|2021-05-25 15:15:40|6859.4|6856.6|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|11
1621926910000|2021-05-25 07:15:10|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|2
1621955750000|2021-05-25 15:15:50|6858.9|6856.1|6859.4|6856.6|6859.5|6856.7|6858.9|6856.1|1
1621926920000|2021-05-25 07:15:20|6829.5|6826.7|6831.5|6828.7|6832|6829.2|6829.5|6826.7|13
1621955760000|2021-05-25 15:16:00|6858.9|6856.1|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|5
1621926930000|2021-05-25 07:15:30|6832|6829.2|6831.4|6828.6|6832.4|6829.6|6831.4|6828.6|7
1621955770000|2021-05-25 15:16:10|6856.4|6853.6|6856|6853.2|6857.4|6854.6|6855|6852.2|6
1621926940000|2021-05-25 07:15:40|6830.5|6827.7|6831.4|6828.6|6831.9|6829.1|6830.5|6827.7|1
1621955780000|2021-05-25 15:16:20|6856.4|6853.6|6855.4|6852.6|6856.4|6853.6|6855.4|6852.6|1
1621926950000|2021-05-25 07:15:50|6831.9|6829.1|6832.5|6829.7|6834.5|6831.2|6831.9|6829.1|45
1621955790000|2021-05-25 15:16:30|6855|6852.2|6859|6856.2|6859.5|6856.7|6855|6852.2|475
1621926960000|2021-05-25 07:16:00|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|13
1621955800000|2021-05-25 15:16:40|6859.5|6856.7|6859|6856.2|6860.4|6857.6|6858.5|6855.7|30
1621926970000|2021-05-25 07:16:10|6832.5|6829.7|6831|6828.2|6832.5|6829.7|6831|6828.2|6
1621955810000|2021-05-25 15:16:50|6859.5|6856.7|6860.5|6857.7|6861|6858.2|6858.5|6855.7|29
1621926980000|2021-05-25 07:16:20|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|2
1621955820000|2021-05-25 15:17:00|6861|6858.2|6859.5|6856.7|6862|6859.2|6859.5|6856.7|29
1621926990000|2021-05-25 07:16:30|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6829.5|6826.7|2
1621955830000|2021-05-25 15:17:10|6858.5|6855.7|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|30
1621927000000|2021-05-25 07:16:40|||||||||1
1621955840000|2021-05-25 15:17:20|6859|6856.2|6858.5|6855.7|6859.9|6857.1|6858.5|6855.7|30
1621927010000|2021-05-25 07:16:50|6830.5|6827.7|6831|6828.2|6831|6828.2|6830.5|6827.7|4
1621955850000|2021-05-25 15:17:30|6857.5|6854.7|6852.5|6849.7|6857.5|6854.7|6851.5|6848.7|64
1621927020000|2021-05-25 07:17:00|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621955860000|2021-05-25 15:17:40|6852|6849.2|6852.5|6849.7|6853|6850.2|6851.5|6848.7|40
1621927030000|2021-05-25 07:17:10|6832.4|6829.6|6832.5|6829.7|6832.5|6829.7|6832.4|6829.6|1
1621955870000|2021-05-25 15:17:50|6853.5|6850.7|6854|6851.2|6854.5|6851.7|6853|6850.2|14
1621927040000|2021-05-25 07:17:20|||||||||3
1621955880000|2021-05-25 15:18:00|6854.5|6851.7|6854.5|6851.7|6855.5|6852.7|6853.5|6850.7|44
1621927050000|2021-05-25 07:17:30|6831.5|6828.7|6831|6828.2|6832|6829.2|6831|6828.2|5
1621955890000|2021-05-25 15:18:10|6855|6852.2|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|4
1621927060000|2021-05-25 07:17:40|||||||||2
1621955900000|2021-05-25 15:18:20|6854.4|6851.6|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|8
1621927070000|2021-05-25 07:17:50|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6829.5|6826.7|4
1621955910000|2021-05-25 15:18:30|6854|6851.2|6854|6851.2|6854.5|6851.7|6854|6851.2|0
1621927080000|2021-05-25 07:18:00|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|1
1621955920000|2021-05-25 15:18:40|6853.9|6851.1|6850.5|6847.7|6853.9|6851.1|6849.9|6847.1|421
1621927090000|2021-05-25 07:18:10|6830.4|6827.6|6830|6827.2|6830.5|6827.7|6830|6827.2|0
1621955930000|2021-05-25 15:18:50|6849.9|6847.1|6849.5|6846.7|6849.9|6847.1|6849.4|6846.6|42
1621927100000|2021-05-25 07:18:20|6830.5|6827.7|6830.5|6827.7|6831.4|6828.6|6830.5|6827.7|2
1621955940000|2021-05-25 15:19:00|6849.4|6846.6|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|44
1621927110000|2021-05-25 07:18:30|6831|6828.2|6830.5|6827.7|6831|6828.2|6830.5|6827.7|8
1621955950000|2021-05-25 15:19:10|6849.9|6847.1|6845.4|6842.6|6849.9|6847.1|6845.4|6842.6|86
1621927120000|2021-05-25 07:18:40|6830.4|6827.6|6829.4|6826.6|6830.4|6827.6|6829.4|6826.6|2
1621955960000|2021-05-25 15:19:20|6846.5|6843.7|6845.4|6842.6|6847.4|6844.6|6845.4|6842.6|30
1621927130000|2021-05-25 07:18:50|6828.9|6826.1|6828|6825.2|6828.9|6826.1|6827.4|6824.6|13
1621955970000|2021-05-25 15:19:30|6844.4|6841.6|6845.4|6842.6|6845.9|6843.1|6844.4|6841.6|5
1621927140000|2021-05-25 07:19:00|6827.9|6825.1|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|7
1621955980000|2021-05-25 15:19:40|6845.9|6843.1|6848.4|6845.6|6848.4|6845.6|6844.9|6842.1|64
1621927150000|2021-05-25 07:19:10|6828.4|6825.6|6826.9|6824.1|6828.4|6825.6|6825.5|6822.7|49
1621955990000|2021-05-25 15:19:50|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6847.4|6844.6|44
1621927160000|2021-05-25 07:19:20|6826.4|6823.6|6828|6825.2|6828|6825.2|6826.4|6823.6|4
1621956000000|2021-05-25 15:20:00|6848.9|6846.1|6847.9|6845.1|6848.9|6846.1|6846.9|6844.1|14
1621927170000|2021-05-25 07:19:30|6828.4|6825.6|6828.5|6825.7|6828.5|6825.7|6828|6825.2|1
1621956010000|2021-05-25 15:20:10|6847.5|6844.7|6847.9|6845.1|6847.9|6845.1|6846.4|6843.6|15
1621927180000|2021-05-25 07:19:40|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|0
1621956020000|2021-05-25 15:20:20|6847.4|6844.6|6848.9|6846.1|6849.5|6846.7|6847.4|6844.6|25
1621927190000|2021-05-25 07:19:50|||||||||3
1621956030000|2021-05-25 15:20:30|6849|6846.2|6850.4|6847.6|6850.9|6848.1|6848.9|6846.1|44
1621927210000|2021-05-25 07:20:10|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826|6823.2|14
1621956040000|2021-05-25 15:20:40|6849.9|6847.1|6849.5|6846.7|6850.4|6847.6|6848.9|6846.1|44
1621927220000|2021-05-25 07:20:20|6827|6824.2|6829.5|6826.7|6829.5|6826.7|6827|6824.2|10
1621956050000|2021-05-25 15:20:50|6849.4|6846.6|6848.5|6845.7|6850.4|6847.6|6848.4|6845.6|7
1621927230000|2021-05-25 07:20:30|6830|6827.2|6829|6826.2|6830|6827.2|6829|6826.2|1
1621956060000|2021-05-25 15:21:00|6848.9|6846.1|6844.9|6842.1|6849.4|6846.6|6844.9|6842.1|50
1621927240000|2021-05-25 07:20:40|6829.5|6826.7|6830|6827.2|6830|6827.2|6829|6826.2|1
1621956070000|2021-05-25 15:21:10|6844.4|6841.6|6843.4|6840.6|6844.4|6841.6|6843.4|6840.6|494
1621927250000|2021-05-25 07:20:50|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6829.5|6826.7|6
1621956080000|2021-05-25 15:21:20|6842.4|6839.6|6841.9|6839.1|6842.4|6839.6|6839.4|6836.6|44
1621927260000|2021-05-25 07:21:00|6829.9|6827.1|6829|6826.2|6830|6827.2|6828.9|6826.1|13
1621956090000|2021-05-25 15:21:30|6842.4|6839.6|6842.9|6840.1|6842.9|6840.1|6841.4|6838.6|47
1621927270000|2021-05-25 07:21:10|6829.5|6826.7|6828.9|6826.1|6829.5|6826.7|6828.9|6826.1|7
1621956100000|2021-05-25 15:21:40|6843.4|6840.6|6844.9|6842.1|6845.4|6842.6|6842.4|6839.6|182
1621927280000|2021-05-25 07:21:20|6828.5|6825.7|6830|6827.2|6830|6827.2|6828.5|6825.7|22
1621956110000|2021-05-25 15:21:50|6844.4|6841.6|6847.9|6845.1|6848.5|6845.7|6844.4|6841.6|49
1621927300000|2021-05-25 07:21:40|6830.5|6827.7|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|13
1621956120000|2021-05-25 15:22:00|6848.4|6845.6|6846.4|6843.6|6848.9|6846.1|6845.9|6843.1|220
1621927310000|2021-05-25 07:21:50|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|11
1621956130000|2021-05-25 15:22:10|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6844.9|6842.1|1
1621927320000|2021-05-25 07:22:00|6831.5|6828.7|6829|6826.2|6831.5|6828.7|6829|6826.2|7
1621956140000|2021-05-25 15:22:20|6845.5|6842.7|6846.4|6843.6|6847.4|6844.6|6845.5|6842.7|59
1621927340000|2021-05-25 07:22:20|6828.5|6825.7|6829.5|6826.7|6829.5|6826.7|6828|6825.2|4
1621956150000|2021-05-25 15:22:30|6846.9|6844.1|6845.4|6842.6|6846.9|6844.1|6844.4|6841.6|50
1621927350000|2021-05-25 07:22:30|6830.4|6827.6|6831|6828.2|6831.5|6828.7|6830.4|6827.6|57
1621956160000|2021-05-25 15:22:40|6845.9|6843.1|6847.4|6844.6|6847.4|6844.6|6845.9|6843.1|21
1621927360000|2021-05-25 07:22:40|6830.4|6827.6|6830|6827.2|6830.5|6827.7|6830|6827.2|6
1621956170000|2021-05-25 15:22:50|6847.9|6845.1|6844.9|6842.1|6847.9|6845.1|6844.9|6842.1|32
1621927370000|2021-05-25 07:22:50|6830.4|6827.6|6830.5|6827.7|6830.5|6827.7|6830.4|6827.6|3
1621956180000|2021-05-25 15:23:00|6844.4|6841.6|6845.9|6843.1|6845.9|6843.1|6843.5|6840.7|14
1621927380000|2021-05-25 07:23:00|6831|6828.2|6830|6827.2|6831|6828.2|6830|6827.2|6
1621956190000|2021-05-25 15:23:10|6845.4|6842.6|6845.9|6843.1|6846.9|6844.1|6844.9|6842.1|279
1621927390000|2021-05-25 07:23:10|6829.9|6827.1|6830|6827.2|6830|6827.2|6829.9|6827.1|1
1621956200000|2021-05-25 15:23:20|6845.5|6842.7|6845.9|6843.1|6845.9|6843.1|6845.4|6842.6|5
1621927400000|2021-05-25 07:23:20|||||||||1
1621956210000|2021-05-25 15:23:30|6846.4|6843.6|6846|6843.2|6846.4|6843.6|6845.9|6843.1|22
1621927410000|2021-05-25 07:23:30|6829.9|6827.1|6828.9|6826.1|6829.9|6827.1|6828.4|6825.6|16
1621956220000|2021-05-25 15:23:40|6846.4|6843.6|6844.4|6841.6|6846.5|6843.7|6844.4|6841.6|18
1621927420000|2021-05-25 07:23:40|6828.4|6825.6|6827.4|6824.6|6828.4|6825.6|6827.4|6824.6|2
1621956230000|2021-05-25 15:23:50|6844|6841.2|6843|6840.2|6844.5|6841.7|6841|6838.2|73
1621927430000|2021-05-25 07:23:50|6827.5|6824.7|6828.4|6825.6|6828.4|6825.6|6827.4|6824.6|4
1621956240000|2021-05-25 15:24:00|6842.9|6840.1|6842.4|6839.6|6842.9|6840.1|6841.9|6839.1|15
1621927440000|2021-05-25 07:24:00|6827.9|6825.1|6828|6825.2|6828|6825.2|6827.9|6825.1|1
1621956250000|2021-05-25 15:24:10|6842.5|6839.7|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|134
1621927450000|2021-05-25 07:24:10|6828.5|6825.7|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|3
1621956260000|2021-05-25 15:24:20|6843.9|6841.1|6844.9|6842.1|6845.4|6842.6|6843.4|6840.6|19
1621927460000|2021-05-25 07:24:20|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|2
1621956270000|2021-05-25 15:24:30|6844.4|6841.6|6844.5|6841.7|6845.5|6842.7|6844.4|6841.6|34
1621927470000|2021-05-25 07:24:30|6829.4|6826.6|6829.5|6826.7|6829.5|6826.7|6829.4|6826.6|4
1621956280000|2021-05-25 15:24:40|6844.4|6841.6|6845.5|6842.7|6845.5|6842.7|6843.9|6841.1|23
1621927480000|2021-05-25 07:24:40|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|23
1621956290000|2021-05-25 15:24:50|6845.4|6842.6|6844|6841.2|6845.5|6842.7|6843.9|6841.1|29
1621927490000|2021-05-25 07:24:50|6830.5|6827.7|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|1
1621956300000|2021-05-25 15:25:00|6844.5|6841.7|6844.4|6841.6|6846.9|6844.1|6843.5|6840.7|19
1621927500000|2021-05-25 07:25:00|||||||||1
1621956310000|2021-05-25 15:25:10|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.4|6840.6|9
1621927510000|2021-05-25 07:25:10|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|1
1621956320000|2021-05-25 15:25:20|6843.4|6840.6|6840.4|6837.6|6843.4|6840.6|6840.4|6837.6|41
1621927520000|2021-05-25 07:25:20|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|2
1621956330000|2021-05-25 15:25:30|6840.5|6837.7|6840.9|6838.1|6840.9|6838.1|6839.9|6837.1|17
1621927530000|2021-05-25 07:25:30|6830|6827.2|6829.5|6826.7|6830|6827.2|6829.5|6826.7|5
1621956340000|2021-05-25 15:25:40|6840.5|6837.7|6840.9|6838.1|6841.5|6838.7|6840.4|6837.6|59
1621927540000|2021-05-25 07:25:40|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|3
1621956350000|2021-05-25 15:25:50|6840.4|6837.6|6841.9|6839.1|6841.9|6839.1|6839.4|6836.6|29
1621927550000|2021-05-25 07:25:50|||||||||7
1621956360000|2021-05-25 15:26:00|6842.4|6839.6|6841.9|6839.1|6842.4|6839.6|6841.5|6838.7|40
1621927560000|2021-05-25 07:26:00|6828.4|6825.6|6827.5|6824.7|6828.4|6825.6|6827.5|6824.7|3
1621956370000|2021-05-25 15:26:10|6842.4|6839.6|6842.4|6839.6|6844.5|6841.1|6842.4|6839.6|25
1621927580000|2021-05-25 07:26:20|6828.4|6825.6|6827.5|6824.7|6828.5|6825.7|6827.5|6824.7|5
1621956380000|2021-05-25 15:26:20|6841.9|6839.1|6841.5|6838.7|6842.9|6840.1|6840.9|6838.1|18
1621927590000|2021-05-25 07:26:30|||||||||1
1621956390000|2021-05-25 15:26:30|6841.4|6838.6|6840|6837.2|6841.4|6838.6|6839.5|6836.7|19
1621927610000|2021-05-25 07:26:50|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|8
1621956400000|2021-05-25 15:26:40|6839.9|6837.1|6841|6838.2|6841|6838.2|6839.5|6836.7|1
1621927620000|2021-05-25 07:27:00|6829|6826.2|6824.5|6821.7|6829|6826.2|6824.4|6821.6|37
1621956410000|2021-05-25 15:26:50|6840.9|6838.1|6841.4|6838.6|6841.5|6838.7|6840.4|6837.6|21
1621927630000|2021-05-25 07:27:10|6825|6822.2|6824|6821.2|6825|6822.2|6824|6821.2|1
1621956420000|2021-05-25 15:27:00|6841.5|6838.7|6842.4|6839.6|6842.5|6839.7|6841.5|6838.7|3
1621927640000|2021-05-25 07:27:20|6823.5|6820.7|6822.5|6819.7|6824.5|6821.7|6822.5|6819.7|32
1621956430000|2021-05-25 15:27:10|6841.4|6838.6|6839.9|6837.1|6841.4|6838.6|6839.4|6836.6|3
1621927650000|2021-05-25 07:27:30|6823.4|6820.6|6823|6820.2|6824.5|6821.7|6823|6820.2|11
1621956440000|2021-05-25 15:27:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6839.4|6836.6|7
1621927660000|2021-05-25 07:27:40|6823.4|6820.6|6824|6821.2|6824.4|6821.6|6823.4|6820.6|2
1621956450000|2021-05-25 15:27:30|6839.5|6836.7|6839.4|6836.6|6839.5|6836.7|6839.4|6836.6|130
1621927670000|2021-05-25 07:27:50|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|2
1621956460000|2021-05-25 15:27:40|6838.4|6835.6|6840.9|6838.1|6840.9|6838.1|6837.5|6834.7|141
1621927680000|2021-05-25 07:28:00|6824|6821.2|6822.9|6820.1|6824.5|6821.7|6821.5|6818.7|31
1621956470000|2021-05-25 15:27:50|6840.5|6837.7|6840.9|6838.1|6841.9|6839.1|6840.5|6837.7|117
1621927690000|2021-05-25 07:28:10|6822.4|6819.6|6822.9|6820.1|6823.4|6820.6|6822.4|6819.6|4
1621956480000|2021-05-25 15:28:00|6840.4|6837.6|6844.4|6841.6|6844.9|6842.1|6840.4|6837.6|53
1621927700000|2021-05-25 07:28:20|6822.4|6819.6|6821.9|6819.1|6822.5|6819.7|6821.5|6818.7|9
1621956490000|2021-05-25 15:28:10|6843.9|6841.1|6843.5|6840.7|6843.9|6841.1|6842.9|6840.1|15
1621927710000|2021-05-25 07:28:30|6821.4|6818.6|6819.9|6817.1|6821.4|6818.6|6818.4|6815.6|82
1621956500000|2021-05-25 15:28:20|6844.4|6841.6|6844.4|6841.6|6845.4|6842.6|6843.9|6841.1|14
1621927720000|2021-05-25 07:28:40|6819.4|6816.6|6819|6816.2|6819.4|6816.6|6818.9|6816.1|3
1621956510000|2021-05-25 15:28:30|6843.9|6841.1|6844.9|6842.1|6844.9|6842.1|6843.4|6840.6|19
1621927730000|2021-05-25 07:28:50|6819.4|6816.6|6820|6817.2|6821.4|6818.6|6819.4|6816.6|124
1621956520000|2021-05-25 15:28:40|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6844.9|6842.1|27
1621927740000|2021-05-25 07:29:00|6819.9|6817.1|6820|6817.2|6820|6817.2|6819.9|6817.1|3
1621956530000|2021-05-25 15:28:50|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6844.4|6841.6|51
1621927750000|2021-05-25 07:29:10|6820.4|6817.6|6824|6821.2|6824.4|6821.6|6820.4|6817.6|51
1621956540000|2021-05-25 15:29:00|6844.9|6842.1|6848.4|6845.6|6849.4|6846.6|6844.9|6842.1|131
1621927760000|2021-05-25 07:29:20|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824|6821.2|14
1621956550000|2021-05-25 15:29:10|6847.9|6845.1|6845.9|6843.1|6848.4|6845.6|6845.4|6842.6|190
1621927770000|2021-05-25 07:29:30|6825|6822.2|6824|6821.2|6825|6822.2|6823.9|6821.1|4
1621956560000|2021-05-25 15:29:20|6846.4|6843.6|6845.9|6843.1|6849.4|6846.6|6844.4|6841.6|258
1621927780000|2021-05-25 07:29:40|6823.9|6821.1|6825|6822.2|6825.5|6822.7|6823.9|6821.1|26
1621956570000|2021-05-25 15:29:30|6846.4|6843.6|6846.4|6843.6|6846.9|6844.1|6845.4|6842.6|98
1621927790000|2021-05-25 07:29:50|6824.5|6821.7|6824.4|6821.6|6824.5|6821.7|6824.4|6821.6|7
1621956580000|2021-05-25 15:29:40|6845.5|6842.7|6847.5|6844.7|6847.9|6845.1|6845.4|6842.6|138
1621927800000|2021-05-25 07:30:00|6824.5|6821.7|6823|6820.2|6824.5|6821.7|6823|6820.2|13
1621956590000|2021-05-25 15:29:50|6848.4|6845.6|6847.4|6844.6|6848.4|6845.6|6845.9|6843.1|243
1621927810000|2021-05-25 07:30:10|6822.5|6819.7|6822.4|6819.6|6824.4|6821.6|6821.5|6818.7|75
1621956600000|2021-05-25 15:30:00|6847.5|6844.7|6847.4|6844.6|6849.5|6846.7|6846.9|6844.1|216
1621927820000|2021-05-25 07:30:20|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|5
1621956610000|2021-05-25 15:30:10|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6845.5|6842.7|88
1621927830000|2021-05-25 07:30:30|6822.4|6819.6|6822.9|6820.1|6822.9|6820.1|6822.4|6819.6|20
1621956620000|2021-05-25 15:30:20|6847.9|6845.1|6849|6846.2|6850.5|6847.7|6847.9|6845.1|162
1621927840000|2021-05-25 07:30:40|6823.4|6820.6|6822.9|6820.1|6823.4|6820.6|6822.9|6820.1|4
1621956630000|2021-05-25 15:30:30|6849.5|6846.7|6849|6846.2|6850.4|6847.6|6848.9|6846.1|173
1621927850000|2021-05-25 07:30:50|6823.4|6820.6|6822.9|6820.1|6823.9|6821.1|6822.9|6820.1|14
1621956640000|2021-05-25 15:30:40|6849.4|6846.6|6851.5|6848.7|6851.9|6849.1|6848.9|6846.1|41
1621927860000|2021-05-25 07:31:00|6823.4|6820.6|6824.4|6821.6|6825.5|6822.7|6823.4|6820.6|173
1621956650000|2021-05-25 15:30:50|6851.4|6848.6|6852.4|6849.6|6852.4|6849.6|6850.4|6847.6|33
1621927870000|2021-05-25 07:31:10|6823.4|6820.6|6823.4|6820.6|6824|6821.2|6823.4|6820.6|5
1621956660000|2021-05-25 15:31:00|6852.5|6849.7|6853.4|6850.6|6854.4|6851.6|6852.5|6849.7|21
1621927880000|2021-05-25 07:31:20|||||||||22
1621956670000|2021-05-25 15:31:10|6853.5|6850.7|6851.4|6848.6|6853.5|6850.7|6851.4|6848.6|75
1621927890000|2021-05-25 07:31:30|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|16
1621956680000|2021-05-25 15:31:20|6849.9|6847.1|6849.4|6846.6|6850.4|6847.6|6849.4|6846.6|38
1621927900000|2021-05-25 07:31:40|6821.9|6819.1|6820.4|6817.6|6821.9|6819.1|6820.4|6817.6|18
1621956690000|2021-05-25 15:31:30|6848.5|6845.7|6848.9|6846.1|6848.9|6846.1|6847.9|6845.1|42
1621927910000|2021-05-25 07:31:50|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|25
1621956700000|2021-05-25 15:31:40|6848.4|6845.6|6847.4|6844.6|6848.4|6845.6|6846.4|6843.6|84
1621927920000|2021-05-25 07:32:00|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.4|6816.6|10
1621956710000|2021-05-25 15:31:50|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|9
1621927930000|2021-05-25 07:32:10|6820.4|6817.6|6819.4|6816.6|6820.4|6817.6|6819.4|6816.6|23
1621956720000|2021-05-25 15:32:00|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6845.4|6842.6|52
1621927940000|2021-05-25 07:32:20|6820.4|6817.6|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|23
1621956730000|2021-05-25 15:32:10|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|15
1621927950000|2021-05-25 07:32:30|6819.4|6816.6|6817.4|6814.6|6819.4|6816.6|6817.4|6814.6|12
1621956740000|2021-05-25 15:32:20|6844.9|6842.1|6842.9|6840.1|6844.9|6842.1|6841.9|6839.1|13
1621927960000|2021-05-25 07:32:40|6818.4|6815.6|6818.9|6816.1|6819.4|6816.6|6818.4|6815.6|18
1621956750000|2021-05-25 15:32:30|6842.4|6839.6|6842.9|6840.1|6843.4|6840.6|6842.4|6839.6|9
1621927970000|2021-05-25 07:32:50|6819|6816.2|6818.9|6816.1|6819.4|6816.6|6818.4|6815.6|25
1621956770000|2021-05-25 15:32:50|6843.4|6840.6|6841.9|6839.1|6843.9|6841.1|6841.9|6839.1|16
1621927980000|2021-05-25 07:33:00|6819|6816.2|6818.9|6816.1|6820.4|6817.6|6818.5|6815.7|21
1621956780000|2021-05-25 15:33:00|6841.4|6838.6|6842.4|6839.6|6843.9|6841.1|6841.4|6838.6|215
1621927990000|2021-05-25 07:33:10|6818.4|6815.6|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|25
1621956790000|2021-05-25 15:33:10|6841.9|6839.1|6840.9|6838.1|6841.9|6839.1|6840.4|6837.6|39
1621928000000|2021-05-25 07:33:20|6817.5|6814.7|6818.4|6815.6|6818.4|6815.6|6817.5|6814.7|5
1621956800000|2021-05-25 15:33:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6838.9|6836.1|16
1621928010000|2021-05-25 07:33:30|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|10
1621956810000|2021-05-25 15:33:30|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|11
1621928020000|2021-05-25 07:33:40|6818.4|6815.6|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|20
1621956820000|2021-05-25 15:33:40|6840.4|6837.6|6839.4|6836.6|6840.4|6837.6|6839.4|6836.6|8
1621928030000|2021-05-25 07:33:50|6819|6816.2|6819.4|6816.6|6819.9|6817.1|6819|6816.2|1
1621956830000|2021-05-25 15:33:50|6838.4|6835.6|6838.9|6836.1|6838.9|6836.1|6837.4|6834.6|29
1621928040000|2021-05-25 07:34:00|||||||||21
1621956840000|2021-05-25 15:34:00|6839.4|6836.6|6841.4|6838.6|6841.4|6838.6|6839.4|6836.6|26
1621928050000|2021-05-25 07:34:10|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.9|6816.1|103
1621956850000|2021-05-25 15:34:10|6841.5|6837.5|6839.4|6836.6|6841.5|6838.1|6838.4|6835.6|60
1621928060000|2021-05-25 07:34:20|6818.9|6816.1|6816.4|6813.6|6818.9|6816.1|6816.4|6813.6|41
1621956860000|2021-05-25 15:34:20|6839.9|6837.1|6841.4|6838.6|6841.4|6838.6|6839.9|6837.1|50
1621928070000|2021-05-25 07:34:30|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|13
1621956870000|2021-05-25 15:34:30|6840.9|6838.1|6839.9|6837.1|6840.9|6838.1|6839.9|6837.1|2
1621928080000|2021-05-25 07:34:40|6816|6813.2|6816.9|6814.1|6816.9|6814.1|6815.9|6813.1|118
1621956880000|2021-05-25 15:34:40|6840.4|6837.6|6841.9|6839.1|6841.9|6839.1|6839.9|6837.1|50
1621928090000|2021-05-25 07:34:50|6816.4|6813.6|6817.4|6814.6|6817.4|6814.6|6816.4|6813.6|104
1621956890000|2021-05-25 15:34:50|6841.4|6838.6|6840.9|6838.1|6842.9|6840.1|6840.9|6838.1|5
1621928100000|2021-05-25 07:35:00|6816.4|6813.6|6816.5|6813.7|6816.5|6813.7|6815.9|6813.1|53
1621956900000|2021-05-25 15:35:00|6840.4|6837.6|6842.4|6839.6|6842.9|6840.1|6840.4|6837.6|20
1621928110000|2021-05-25 07:35:10|6816.4|6813.6|6816.5|6813.7|6816.5|6813.7|6816.4|6813.6|0
1621956910000|2021-05-25 15:35:10|6842.8|6840|6839.9|6837.1|6842.8|6840|6838.9|6836.1|49
1621928120000|2021-05-25 07:35:20|6817|6814.2|6818|6815.2|6818|6815.2|6817|6814.2|7
1621956920000|2021-05-25 15:35:20|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6838.4|6835.6|33
1621928130000|2021-05-25 07:35:30|||||||||2
1621956930000|2021-05-25 15:35:30|6839.9|6837.1|6839.9|6837.1|6840.4|6837.6|6839.4|6836.6|4
1621928140000|2021-05-25 07:35:40|6818.5|6815.7|6819|6816.2|6819|6816.2|6818.5|6815.7|0
1621956940000|2021-05-25 15:35:40|6840.4|6837.6|6840.4|6837.6|6841.4|6838.6|6840.4|6837.6|34
1621928150000|2021-05-25 07:35:50|6818.5|6815.7|6817.5|6814.7|6818.5|6815.7|6817.5|6814.7|11
1621956950000|2021-05-25 15:35:50|6840.9|6838.1|6839.9|6837.1|6841.4|6838.1|6838.4|6835.6|124
1621928160000|2021-05-25 07:36:00|6818|6815.2|6815.9|6813.1|6818|6815.2|6815.9|6813.1|123
1621956960000|2021-05-25 15:36:00|6840.9|6838.1|6844.4|6841.6|6844.4|6841.6|6840.9|6838.1|15
1621928170000|2021-05-25 07:36:10|6815.4|6812.6|6814|6811.2|6815.4|6812.6|6811|6808.2|193
1621956970000|2021-05-25 15:36:10|6845.4|6842.6|6844.4|6841.6|6846.4|6843.6|6844.4|6841.6|38
1621928180000|2021-05-25 07:36:20|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|20
1621956980000|2021-05-25 15:36:20|6845.4|6842.6|6843.9|6841.1|6845.9|6843.1|6843.9|6841.1|27
1621928190000|2021-05-25 07:36:30|6813|6810.2|6813|6810.2|6813.5|6810.7|6812.4|6809.6|20
1621956990000|2021-05-25 15:36:30|6843.4|6840.6|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|0
1621928200000|2021-05-25 07:36:40|6813.5|6810.7|6812|6809.2|6813.5|6810.7|6811.5|6808.7|26
1621957000000|2021-05-25 15:36:40|6843.9|6841.1|6842.9|6840.1|6843.9|6841.1|6842.4|6839.6|10
1621928210000|2021-05-25 07:36:50|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|56
1621957010000|2021-05-25 15:36:50|6842.4|6839.6|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|4
1621928220000|2021-05-25 07:37:00|6812.9|6810.1|6811.4|6808.6|6812.9|6810.1|6811.4|6808.6|4
1621957020000|2021-05-25 15:37:00|6842.5|6839.7|6845.9|6843.1|6845.9|6843.1|6842.5|6839.7|10
1621928230000|2021-05-25 07:37:10|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6808|6805.2|76
1621957030000|2021-05-25 15:37:10|6845.4|6842.6|6844.4|6841.6|6845.4|6842.6|6844.4|6841.6|7
1621928240000|2021-05-25 07:37:20|6811.4|6808.6|6811.4|6808.6|6811.9|6809.1|6811.4|6808.6|15
1621957040000|2021-05-25 15:37:20|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|166
1621928250000|2021-05-25 07:37:30|6811.5|6808.7|6811.9|6809.1|6812.4|6809.6|6811.5|6808.7|7
1621957050000|2021-05-25 15:37:30|6844.9|6842.1|6846.4|6843.6|6846.4|6843.6|6844.9|6842.1|233
1621928260000|2021-05-25 07:37:40|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.4|6807.6|5
1621957060000|2021-05-25 15:37:40|6845.4|6842.6|6844.4|6841.6|6845.4|6842.6|6844.4|6841.6|53
1621928270000|2021-05-25 07:37:50|6810.4|6807.6|6810.5|6807.7|6810.5|6807.7|6809.9|6807.1|7
1621957070000|2021-05-25 15:37:50|6843.9|6841.1|6844.4|6841.6|6845.4|6842.6|6843.9|6841.1|37
1621928280000|2021-05-25 07:38:00|6811.4|6808.6|6811.4|6808.6|6811.9|6809.1|6811.4|6808.6|5
1621957080000|2021-05-25 15:38:00|6844.9|6842.1|6846.4|6843.6|6846.9|6844.1|6844.9|6842.1|89
1621928290000|2021-05-25 07:38:10|6812.4|6809.6|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|4
1621957090000|2021-05-25 15:38:10|6845.5|6842.7|6846.4|6843.6|6846.9|6844.1|6845.4|6842.6|11
1621928300000|2021-05-25 07:38:20|6812.9|6810.1|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|10
1621957100000|2021-05-25 15:38:20|6845.9|6843.1|6845.9|6843.1|6846.4|6843.6|6845.9|6843.1|1
1621928310000|2021-05-25 07:38:30|6813.4|6810.6|6813|6810.2|6814.4|6811.6|6813|6810.2|56
1621957110000|2021-05-25 15:38:30|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6
1621928320000|2021-05-25 07:38:40|6812.5|6809.7|6813|6810.2|6813|6810.2|6812.5|6809.7|32
1621957120000|2021-05-25 15:38:40|6846.9|6844.1|6848.4|6845.6|6848.4|6845.6|6846.4|6843|37
1621928330000|2021-05-25 07:38:50|6812.5|6809.7|6813.9|6811.1|6814.5|6811.7|6812.5|6809.7|45
1621957130000|2021-05-25 15:38:50|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|55
1621928340000|2021-05-25 07:39:00|6813.4|6810.6|6814.4|6811.6|6814.5|6811.7|6813|6810.2|3
1621957140000|2021-05-25 15:39:00|6849.4|6846.6|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|2
1621928350000|2021-05-25 07:39:10|6814|6811.2|6814.5|6811.7|6814.5|6811.7|6814|6811.2|2
1621957150000|2021-05-25 15:39:10|6849.9|6847.1|6848.9|6846.1|6849.9|6847.1|6848.4|6845.6|17
1621928360000|2021-05-25 07:39:20|6814|6811.2|6813.4|6810.6|6814|6811.2|6813.4|6810.6|2
1621957160000|2021-05-25 15:39:20|6849.4|6846.6|6851.4|6848.6|6851.9|6849.1|6849.4|6846.6|42
1621928370000|2021-05-25 07:39:30|6813.9|6811.1|6813.5|6810.7|6814|6811.2|6813.5|6810.7|3
1621957170000|2021-05-25 15:39:30|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|18
1621928380000|2021-05-25 07:39:40|6813.4|6810.6|6813.5|6810.7|6814|6811.2|6813.4|6810.6|2
1621957180000|2021-05-25 15:39:40|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|1
1621928390000|2021-05-25 07:39:50|6814|6811.2|6813.9|6811.1|6814.4|6811.6|6813.5|6810.7|25
1621957190000|2021-05-25 15:39:50|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|1
1621928400000|2021-05-25 07:40:00|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|1
1621957200000|2021-05-25 15:40:00|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|8
1621928410000|2021-05-25 07:40:10|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|10
1621957210000|2021-05-25 15:40:10|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6850.9|6848.1|22
1621928420000|2021-05-25 07:40:20|6812.4|6809.6|6811.4|6808.6|6812.4|6809.6|6810.9|6808.1|13
1621957220000|2021-05-25 15:40:20|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|6
1621928430000|2021-05-25 07:40:30|6811.9|6809.1|6812.4|6809.6|6813.3|6810.5|6811.9|6809.1|7
1621957230000|2021-05-25 15:40:30|6851.9|6849.1|6852.4|6849.6|6853.5|6850.7|6850.9|6848.1|82
1621928440000|2021-05-25 07:40:40|6812.9|6810.1|6814.4|6811.6|6814.4|6811.6|6812.9|6810.1|5
1621957240000|2021-05-25 15:40:40|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|11
1621928460000|2021-05-25 07:41:00|||||||||5
1621957250000|2021-05-25 15:40:50|6851.9|6849.1|6850.9|6848.1|6851.9|6849.1|6850.4|6847.6|12
1621928470000|2021-05-25 07:41:10|||||||||3
1621957260000|2021-05-25 15:41:00|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|3
1621928480000|2021-05-25 07:41:20|6815.4|6812.6|6814.5|6811.7|6815.4|6812.6|6814.4|6811.6|8
1621957270000|2021-05-25 15:41:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|11
1621928490000|2021-05-25 07:41:30|6814.9|6812.1|6815.9|6813.1|6815.9|6813.1|6814.9|6812.1|1
1621957280000|2021-05-25 15:41:20|6852.4|6849.6|6852.4|6849.6|6854|6850.6|6852.4|6849.6|23
1621928500000|2021-05-25 07:41:40|||||||||2
1621957290000|2021-05-25 15:41:30|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|18
1621928510000|2021-05-25 07:41:50|6816.4|6813.6|6819.5|6816.7|6819.5|6816.7|6816.4|6813.6|154
1621957300000|2021-05-25 15:41:40|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|2
1621928520000|2021-05-25 07:42:00|6820|6817.2|6819.4|6816.6|6821.4|6818.6|6819.4|6816.6|51
1621957310000|2021-05-25 15:41:50|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|6
1621928530000|2021-05-25 07:42:10|6818.5|6815.7|6818.4|6815.6|6818.5|6815.7|6817.5|6814.7|3
1621957320000|2021-05-25 15:42:00|6853.4|6850.6|6851.9|6849.1|6853.9|6851.1|6851.4|6848.6|16
1621928550000|2021-05-25 07:42:30|6818|6815.2|6817.5|6814.7|6818|6815.2|6817.5|6814.7|3
1621957330000|2021-05-25 15:42:10|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|2
1621928560000|2021-05-25 07:42:40|6817.4|6814.6|6817.5|6814.7|6818.5|6815.7|6816.5|6813.7|8
1621957340000|2021-05-25 15:42:20|6851.9|6849.1|6855.4|6852.6|6855.4|6852.6|6851.9|6849.1|23
1621928570000|2021-05-25 07:42:50|6818.5|6815.7|6819|6816.2|6819|6816.2|6818.5|6815.7|46
1621957350000|2021-05-25 15:42:30|6855.5|6852.7|6854.4|6851.6|6855.5|6852.7|6854.4|6851.6|23
1621928580000|2021-05-25 07:43:00|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|16
1621957360000|2021-05-25 15:42:40|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|2
1621928590000|2021-05-25 07:43:10|6819|6816.2|6818.5|6815.7|6819|6816.2|6818.5|6815.7|15
1621957370000|2021-05-25 15:42:50|6853.4|6850.6|6851.4|6848.6|6853.4|6850.6|6851.4|6848.6|15
1621928610000|2021-05-25 07:43:30|6819|6816.2|6819|6816.2|6819|6816.2|6818.5|6815.7|7
1621957380000|2021-05-25 15:43:00|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|4
1621928620000|2021-05-25 07:43:40|||||||||2
1621957390000|2021-05-25 15:43:10|6852.4|6849.6|6853.9|6851.1|6853.9|6851.1|6852.4|6849.6|33
1621928630000|2021-05-25 07:43:50|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|7
1621957400000|2021-05-25 15:43:20|6854.4|6851.6|6853.5|6850.7|6854.4|6851.6|6853.4|6850.6|12
1621928640000|2021-05-25 07:44:00|6819.5|6816.7|6819|6816.2|6819.5|6816.7|6819|6816.2|5
1621957410000|2021-05-25 15:43:30|6853.9|6851.1|6854.4|6851.6|6855.4|6852.6|6853.9|6851.1|4
1621928650000|2021-05-25 07:44:10|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|4
1621957420000|2021-05-25 15:43:40|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|9
1621928660000|2021-05-25 07:44:20|6818.9|6816.1|6819|6816.2|6819|6816.2|6818.5|6815.7|0
1621928670000|2021-05-25 07:44:30|6818.9|6816.1|6818|6815.2|6818.9|6816.1|6817.4|6814.6|4
1621957440000|2021-05-25 15:44:00|6853.9|6851.1|6854.4|6851.6|6855.4|6852.6|6853.9|6851.1|5
1621928680000|2021-05-25 07:44:40|6817.5|6814.7|6817.4|6814.6|6817.5|6814.7|6817.4|6814.6|1
1621957450000|2021-05-25 15:44:10|6854.9|6852.1|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|0
1621928690000|2021-05-25 07:44:50|6816.5|6813.7|6817|6814.2|6817|6814.2|6816.4|6813.6|70
1621957460000|2021-05-25 15:44:20|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|32
1621928700000|2021-05-25 07:45:00|6817.4|6814.6|6815.4|6812.6|6817.5|6814.7|6815.4|6812.6|10
1621957470000|2021-05-25 15:44:30|6854.5|6851.7|6853.9|6851.1|6854.5|6851.7|6853.9|6851.1|33
1621928710000|2021-05-25 07:45:10|6814.9|6812.1|6814.5|6811.7|6815|6812.2|6814.4|6811.6|9
1621957480000|2021-05-25 15:44:40|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|4
1621928720000|2021-05-25 07:45:20|6815.4|6812.6|6816|6813.2|6816|6813.2|6815.4|6812.6|6
1621957490000|2021-05-25 15:44:50|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|0
1621928730000|2021-05-25 07:45:30|6816.5|6813.7|6816|6813.2|6816.5|6813.7|6816|6813.2|4
1621957500000|2021-05-25 15:45:00|6853.9|6851.1|6852.4|6849.6|6854.4|6851.6|6852.4|6849.6|13
1621928740000|2021-05-25 07:45:40|6816.4|6813.6|6816.5|6813.7|6816.5|6813.7|6816.4|6813.6|2
1621957510000|2021-05-25 15:45:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|4
1621928750000|2021-05-25 07:45:50|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|2
1621957520000|2021-05-25 15:45:20|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|10
1621928760000|2021-05-25 07:46:00|6816|6813.2|6814.4|6811.6|6816|6813.2|6814.4|6811.6|9
1621957530000|2021-05-25 15:45:30|6852.4|6849.6|6852.4|6849.6|6852.9|6850.1|6851.9|6849.1|14
1621928770000|2021-05-25 07:46:10|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|13
1621957560000|2021-05-25 15:46:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|5
1621928780000|2021-05-25 07:46:20|6814.4|6811.6|6815.4|6812.6|6815.4|6812.6|6814.4|6811.6|15
1621957570000|2021-05-25 15:46:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|1
1621928790000|2021-05-25 07:46:30|6815.5|6812.7|6815.4|6812.6|6815.5|6812.7|6815.4|6812.6|3
1621957580000|2021-05-25 15:46:20|6852.9|6850.1|6851.4|6848.6|6852.9|6850.1|6851.4|6848.6|61
1621928800000|2021-05-25 07:46:40|6815|6812.2|6816|6813.2|6816|6813.2|6814.4|6811.6|7
1621957590000|2021-05-25 15:46:30|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6848.5|6845.7|19
1621928810000|2021-05-25 07:46:50|6817|6814.2|6815|6812.2|6817.5|6814.7|6815|6812.2|44
1621957600000|2021-05-25 15:46:40|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.4|6846.6|4
1621928820000|2021-05-25 07:47:00|6814.5|6811.7|6815.9|6813.1|6815.9|6813.1|6814|6811.2|17
1621957610000|2021-05-25 15:46:50|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6850.4|6847.6|3
1621928830000|2021-05-25 07:47:10|6815.5|6812.7|6816.5|6813.7|6816.5|6813.7|6815.5|6812.7|1
1621957620000|2021-05-25 15:47:00|6850.4|6847.6|6848.4|6845.6|6850.9|6848.1|6848.4|6845.6|10
1621928840000|2021-05-25 07:47:20|6816|6813.2|6817|6814.2|6817|6814.2|6816|6813.2|56
1621957630000|2021-05-25 15:47:10|6848.5|6845.7|6847.9|6845.1|6849.4|6846.6|6847.9|6845.1|36
1621928850000|2021-05-25 07:47:30|||||||||51
1621957640000|2021-05-25 15:47:20|6848.4|6845.6|6847.9|6845.1|6848.9|6846.1|6847.9|6845.1|4
1621928860000|2021-05-25 07:47:40|6816.9|6814.1|6816.9|6814.1|6817|6814.2|6816.4|6813.6|103
1621957650000|2021-05-25 15:47:30|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6847.9|6845.1|15
1621928870000|2021-05-25 07:47:50|6817|6814.2|6817|6814.2|6817|6814.2|6816.9|6814.1|1
1621957660000|2021-05-25 15:47:40|6848.9|6846.1|6849.9|6847.1|6850.9|6848.1|6848.9|6846.1|103
1621928880000|2021-05-25 07:48:00|6817.4|6814.6|6816.4|6813.6|6817.4|6814.6|6816.4|6813.6|6
1621957670000|2021-05-25 15:47:50|6849.4|6846.6|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|8
1621928890000|2021-05-25 07:48:10|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|63
1621957680000|2021-05-25 15:48:00|6848.9|6846.1|6850.9|6848.1|6850.9|6848.1|6848.4|6845.6|107
1621928900000|2021-05-25 07:48:20|6815.5|6812.7|6815.4|6812.6|6815.5|6812.7|6815.4|6812.6|2
1621957690000|2021-05-25 15:48:10|||||||||7
1621928910000|2021-05-25 07:48:30|||||||||1
1621957700000|2021-05-25 15:48:20|||||||||7
1621928920000|2021-05-25 07:48:40|6815|6812.2|6816|6813.2|6816|6813.2|6815|6812.2|7
1621957710000|2021-05-25 15:48:30|6851.4|6848.6|6851.9|6849.1|6851.9|6849.1|6851|6848.2|23
1621928930000|2021-05-25 07:48:50|6816.5|6813.7|6817.5|6814.7|6817.5|6814.7|6816.4|6813.6|0
1621957720000|2021-05-25 15:48:40|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1621928940000|2021-05-25 07:49:00|6818|6815.2|6817.4|6814.6|6818|6815.2|6817|6814.2|4
1621957740000|2021-05-25 15:49:00|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6850|6847.2|12
1621928950000|2021-05-25 07:49:10|6817.5|6814.7|6819|6816.2|6819|6816.2|6817|6814.2|37
1621957750000|2021-05-25 15:49:10|6850.9|6848.1|6852.5|6849.7|6854|6851.2|6850.9|6848.1|87
1621928960000|2021-05-25 07:49:20|||||||||1
1621957760000|2021-05-25 15:49:20|6852.4|6849.6|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|5
1621928970000|2021-05-25 07:49:30|6819.4|6816.6|6819.4|6816.6|6820|6817.2|6819.4|6816.6|6
1621957770000|2021-05-25 15:49:30|6852.9|6850.1|6853.4|6850.6|6853.5|6850.7|6852.9|6850.1|103
1621928980000|2021-05-25 07:49:40|6820|6817.2|6821|6818.2|6821.5|6818.7|6819.5|6816.7|21
1621957780000|2021-05-25 15:49:40|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1621928990000|2021-05-25 07:49:50|6820.9|6818.1|6820.5|6817.7|6820.9|6818.1|6820.4|6817.6|1
1621957790000|2021-05-25 15:49:50|6853.4|6850.6|6853.5|6850.7|6853.5|6850.7|6853.4|6850.6|1
1621929000000|2021-05-25 07:50:00|6821|6818.2|6819.9|6817.1|6821.5|6818.7|6819.9|6817.1|29
1621957800000|2021-05-25 15:50:00|6853.4|6850.6|6853|6850.2|6853.5|6850.7|6852.5|6849.7|12
1621929010000|2021-05-25 07:50:10|6819.4|6816.6|6819|6816.2|6819.4|6816.6|6819|6816.2|1
1621957810000|2021-05-25 15:50:10|6853.4|6850.6|6853.4|6850.6|6854.5|6851.7|6853.4|6850.6|46
1621929020000|2021-05-25 07:50:20|6818.5|6815.7|6818|6815.2|6818.5|6815.7|6817|6814.2|54
1621957820000|2021-05-25 15:50:20|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|0
1621929030000|2021-05-25 07:50:30|6818.9|6816.1|6817.4|6814.6|6818.9|6816.1|6817.4|6814.6|66
1621957830000|2021-05-25 15:50:30|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|3
1621929040000|2021-05-25 07:50:40|6817|6814.2|6818|6815.2|6818|6815.2|6816.9|6814.1|33
1621957840000|2021-05-25 15:50:40|6851.5|6848.7|6850.9|6848.1|6851.5|6848.7|6850.9|6848.1|3
1621929050000|2021-05-25 07:50:50|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|1
1621957850000|2021-05-25 15:50:50|6851|6848.2|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|1
1621929060000|2021-05-25 07:51:00|6817.9|6815.1|6818.4|6815.6|6818.4|6815.6|6817.9|6815.1|1
1621957860000|2021-05-25 15:51:00|6851.4|6848.6|6851.9|6849.1|6851.9|6849.1|6851.4|6848.6|16
1621929070000|2021-05-25 07:51:10|6819.4|6816.6|6821|6818.2|6822.4|6819.6|6818|6815.2|24
1621957870000|2021-05-25 15:51:10|6852|6849.2|6851.9|6849.1|6852|6849.2|6851.9|6849.1|0
1621929080000|2021-05-25 07:51:20|6820.9|6818.1|6822|6819.2|6822|6819.2|6820.9|6818.1|4
1621957880000|2021-05-25 15:51:20|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6851.9|6849.1|0
1621929090000|2021-05-25 07:51:30|6821.9|6819.1|6823|6820.2|6823|6820.2|6821.9|6819.1|8
1621957890000|2021-05-25 15:51:30|6852.4|6849.6|6854.5|6851.7|6854.5|6851.7|6852.4|6849.6|13
1621929100000|2021-05-25 07:51:40|6823.4|6820.6|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|2
1621957900000|2021-05-25 15:51:40|6854.4|6851.6|6853.4|6850.6|6854.5|6851.7|6853.4|6850.6|20
1621929110000|2021-05-25 07:51:50|6824|6821.2|6822.4|6819.6|6824|6821.2|6822.4|6819.6|25
1621957910000|2021-05-25 15:51:50|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|6
1621929120000|2021-05-25 07:52:00|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6823.4|6820.6|11
1621957920000|2021-05-25 15:52:00|6851.9|6849.1|6850.5|6847.7|6851.9|6849.1|6849.9|6847.1|10
1621929130000|2021-05-25 07:52:10|6824|6821.2|6823.4|6820.6|6824|6821.2|6822.9|6820.1|8
1621957930000|2021-05-25 15:52:10|6851.5|6848.7|6851.4|6848.6|6851.5|6848.7|6850.9|6848.1|1
1621929140000|2021-05-25 07:52:20|6823.5|6820.7|6823.9|6821.1|6823.9|6821.1|6823.5|6820.7|0
1621957940000|2021-05-25 15:52:20|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1621929150000|2021-05-25 07:52:30|||||||||1
1621957950000|2021-05-25 15:52:30|6851.4|6848.6|6848.5|6845.7|6851.4|6848.6|6847.5|6844.7|32
1621929160000|2021-05-25 07:52:40|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6823.4|6820.6|1
1621957960000|2021-05-25 15:52:40|6849|6846.2|6847.9|6845.1|6849.9|6847.1|6847.9|6845.1|12
1621929170000|2021-05-25 07:52:50|6824.4|6821.6|6825.9|6823.1|6826.4|6823.6|6824.4|6821.6|11
1621957970000|2021-05-25 15:52:50|6848.4|6845.6|6847.9|6845.1|6848.5|6845.7|6847.9|6845.1|8
1621929180000|2021-05-25 07:53:00|6825.4|6822.6|6824.4|6821.6|6825.4|6822.6|6824.4|6821.6|17
1621957980000|2021-05-25 15:53:00|6847.5|6844.7|6849.4|6846.6|6850.9|6848.1|6847.5|6844.7|75
1621929190000|2021-05-25 07:53:10|6824.5|6821.7|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|1
1621957990000|2021-05-25 15:53:10|6848.9|6846.1|6848.9|6846.1|6849.5|6846.7|6848.9|6846.1|54
1621929200000|2021-05-25 07:53:20|6825.9|6823.1|6825.4|6822.6|6826.5|6823.7|6825.4|6822.6|32
1621958000000|2021-05-25 15:53:20|6849.4|6846.6|6849.4|6846.6|6849.5|6846.7|6849.4|6846.6|4
1621929210000|2021-05-25 07:53:30|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6824.9|6822.1|7
1621958010000|2021-05-25 15:53:30|||||||||1
1621929220000|2021-05-25 07:53:40|6825.4|6822.6|6824.4|6821.6|6825.5|6822.7|6824.4|6821.6|3
1621958020000|2021-05-25 15:53:40|6849.5|6846.7|6847.5|6844.7|6849.5|6846.7|6847.4|6844.6|2
1621929230000|2021-05-25 07:53:50|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6822.9|6820.1|16
1621958030000|2021-05-25 15:53:50|6847.4|6844.6|6849|6846.2|6850.5|6847.7|6847.4|6844.6|55
1621929240000|2021-05-25 07:54:00|6822.9|6820.1|6821.4|6818.6|6822.9|6820.1|6821.4|6818.6|1
1621958040000|2021-05-25 15:54:00|6849.4|6846.6|6849.9|6847.1|6850|6847.2|6849.4|6846.6|1
1621929250000|2021-05-25 07:54:10|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|10
1621958050000|2021-05-25 15:54:10|6849.4|6846.6|6848.5|6845.7|6849.9|6847.1|6848.4|6845.6|1
1621929270000|2021-05-25 07:54:30|||||||||1
1621958060000|2021-05-25 15:54:20|6848.4|6845.6|6849.9|6847.1|6850|6847.2|6848.4|6845.6|5
1621929280000|2021-05-25 07:54:40|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6820.9|6818.1|45
1621958070000|2021-05-25 15:54:30|6849.4|6846.6|6846.9|6844.1|6849.5|6846.7|6845.9|6843.1|46
1621929290000|2021-05-25 07:54:50|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6822.9|6820.1|37
1621958080000|2021-05-25 15:54:40|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6847.4|6844.6|1
1621929300000|2021-05-25 07:55:00|6823.4|6820.6|6823|6820.2|6823.4|6820.6|6822.9|6820.1|2
1621958090000|2021-05-25 15:54:50|6848|6845.2|6849.4|6846.6|6849.4|6846.6|6848|6845.2|4
1621929310000|2021-05-25 07:55:10|6823.4|6820.6|6822.5|6819.7|6823.4|6820.6|6822.4|6819.6|2
1621958100000|2021-05-25 15:55:00|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|2
1621929320000|2021-05-25 07:55:20|6822.4|6819.6|6821.9|6819.1|6822.4|6819.6|6821.9|6819.1|3
1621958110000|2021-05-25 15:55:10|6848.9|6846.1|6847.9|6845.1|6848.9|6846.1|6847.4|6844.6|8
1621929330000|2021-05-25 07:55:30|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|1
1621958120000|2021-05-25 15:55:20|6848.9|6846.1|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|0
1621929340000|2021-05-25 07:55:40|6822.4|6819.6|6821.9|6819.1|6822.9|6820.1|6821.9|6819.1|5
1621958130000|2021-05-25 15:55:30|6848.4|6845.6|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|5
1621929350000|2021-05-25 07:55:50|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|2
1621958140000|2021-05-25 15:55:40|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|0
1621929360000|2021-05-25 07:56:00|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.9|6818.1|1
1621958150000|2021-05-25 15:55:50|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|2
1621929370000|2021-05-25 07:56:10|6820.5|6817.7|6821.4|6818.6|6821.9|6819.1|6820.5|6817.7|93
1621958160000|2021-05-25 15:56:00|6848.9|6846.1|6846.9|6844.1|6848.9|6846.1|6846.9|6844.1|5
1621929380000|2021-05-25 07:56:20|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|5
1621958170000|2021-05-25 15:56:10|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|4
1621929390000|2021-05-25 07:56:30|6821.4|6818.6|6820.9|6818.1|6821.4|6818.6|6820.9|6818.1|2
1621958180000|2021-05-25 15:56:20|6844.9|6842.1|6846.4|6843.6|6847.4|6844.6|6844.9|6842.1|11
1621929400000|2021-05-25 07:56:40|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6
1621958190000|2021-05-25 15:56:30|6846.5|6843.7|6847.9|6845.1|6847.9|6845.1|6846.5|6843.7|18
1621929420000|2021-05-25 07:57:00|6819.4|6816.6|6817.4|6814.6|6819.4|6816.6|6817.4|6814.6|25
1621958200000|2021-05-25 15:56:40|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6846.4|6843.6|14
1621929430000|2021-05-25 07:57:10|6816.9|6814.1|6817.5|6814.7|6817.9|6815.1|6816.9|6814.1|32
1621958210000|2021-05-25 15:56:50|6848|6845.2|6848|6845.2|6848.4|6845.6|6847.9|6845.1|1
1621929440000|2021-05-25 07:57:20|6818.4|6815.6|6818.4|6815.6|6818.9|6816.1|6817.9|6815.1|4
1621958220000|2021-05-25 15:57:00|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|0
1621929450000|2021-05-25 07:57:30|6818.9|6816.1|6817.9|6815.1|6818.9|6816.1|6817.9|6815.1|1
1621958230000|2021-05-25 15:57:10|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|5
1621929460000|2021-05-25 07:57:40|6818.4|6815.6|6818.9|6816.1|6818.9|6816.1|6818.4|6815.6|2
1621958240000|2021-05-25 15:57:20|6849.4|6846.6|6847.9|6845.1|6849.4|6846.6|6847.4|6844.6|3
1621929470000|2021-05-25 07:57:50|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6817.9|6815.1|1
1621958250000|2021-05-25 15:57:30|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.4|6843.6|11
1621929480000|2021-05-25 07:58:00|||||||||2
1621958260000|2021-05-25 15:57:40|6847.4|6844.6|6845.9|6843.1|6847.4|6844.6|6845.4|6842.6|23
1621929490000|2021-05-25 07:58:10|6817.9|6815.1|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|2
1621958270000|2021-05-25 15:57:50|||||||||1
1621929500000|2021-05-25 07:58:20|6817.9|6815.1|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|15
1621958280000|2021-05-25 15:58:00|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|1
1621929510000|2021-05-25 07:58:30|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|10
1621958290000|2021-05-25 15:58:10|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|2
1621929520000|2021-05-25 07:58:40|6818.5|6815.7|6819.4|6816.6|6819.4|6816.6|6818.5|6815.7|1
1621958310000|2021-05-25 15:58:30|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6845.9|6843.1|1
1621929530000|2021-05-25 07:58:50|6818.9|6816.1|6817.9|6815.1|6818.9|6816.1|6817.9|6815.1|0
1621958320000|2021-05-25 15:58:40|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.4|6843.6|14
1621929540000|2021-05-25 07:59:00|6817.4|6814.6|6817.9|6815.1|6818.4|6815.6|6817.4|6814.6|2
1621958330000|2021-05-25 15:58:50|6847.4|6844.6|6848.9|6846.1|6850.9|6848.1|6847.4|6844.6|60
1621929550000|2021-05-25 07:59:10|6817.4|6814.6|6818.9|6816.1|6818.9|6816.1|6817.4|6814.6|8
1621958340000|2021-05-25 15:59:00|6848.4|6845.6|6847.5|6844.7|6848.4|6845.6|6847.4|6844.6|57
1621929560000|2021-05-25 07:59:20|6818|6815.2|6817.9|6815.1|6818|6815.2|6817.9|6815.1|3
1621958350000|2021-05-25 15:59:10|6848.4|6845.6|6847.9|6845.1|6848.5|6845.7|6847.4|6844.6|65
1621929570000|2021-05-25 07:59:30|6818.4|6815.6|6818.9|6816.1|6818.9|6816.1|6817.9|6815.1|9
1621958360000|2021-05-25 15:59:20|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6847.4|6844.6|0
1621929580000|2021-05-25 07:59:40|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|1
1621958370000|2021-05-25 15:59:30|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6846.9|6844.1|16
1621929590000|2021-05-25 07:59:50|6817.4|6814.6|6817.9|6815.1|6818.4|6815.6|6817.4|6814.6|3
1621958390000|2021-05-25 15:59:50|6847.4|6844.6|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|0
1621929600000|2021-05-25 08:00:00|6818.9|6816.1|6817.4|6814.6|6818.9|6816.1|6817.4|6814.6|66
1621958400000|2021-05-25 16:00:00|6848.9|6846.1|6850.4|6847.6|6850.4|6847.6|6848.9|6846.1|5
1621929610000|2021-05-25 08:00:10|||||||||8
1621958410000|2021-05-25 16:00:10|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|9
1621929620000|2021-05-25 08:00:20|||||||||3
1621958420000|2021-05-25 16:00:20|6850.9|6848.1|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|52
1621929630000|2021-05-25 08:00:30|||||||||4
1621958430000|2021-05-25 16:00:30|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|8
1621929640000|2021-05-25 08:00:40|6818.4|6815.6|6818.4|6815.6|6819.4|6816.6|6817.4|6814.6|28
1621958440000|2021-05-25 16:00:40|6852.5|6849.7|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|6
1621929650000|2021-05-25 08:00:50|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.9|6816.1|12
1621958450000|2021-05-25 16:00:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1621929660000|2021-05-25 08:01:00|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|4
1621958460000|2021-05-25 16:01:00|6852.9|6850.1|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|5
1621929670000|2021-05-25 08:01:10|6818.4|6815.6|6819.9|6817.1|6820.4|6817.6|6818.4|6815.6|18
1621958470000|2021-05-25 16:01:10|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1621929690000|2021-05-25 08:01:30|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|22
1621958480000|2021-05-25 16:01:20|6852.4|6849.6|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|0
1621929700000|2021-05-25 08:01:40|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|1
1621958490000|2021-05-25 16:01:30|6852.5|6849.7|6852.9|6850.1|6852.9|6850.1|6852.5|6849.7|0
1621929710000|2021-05-25 08:01:50|6821.4|6818.6|6820.4|6817.6|6821.4|6818.6|6820.4|6817.6|12
1621958500000|2021-05-25 16:01:40|6852.4|6849.6|6850.9|6848.1|6852.4|6849.6|6850.4|6847.6|16
1621929720000|2021-05-25 08:02:00|6820.5|6817.7|6822.4|6819.6|6823.4|6820.6|6820.5|6817.7|39
1621958510000|2021-05-25 16:01:50|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.4|6846.6|4
1621929730000|2021-05-25 08:02:10|6822.9|6820.1|6823.5|6820.7|6823.5|6820.7|6822.9|6820.1|14
1621958520000|2021-05-25 16:02:00|6849.4|6846.6|6848.9|6846.1|6849.4|6846.6|6848.4|6845.6|32
1621929740000|2021-05-25 08:02:20|6823.9|6821.1|6831.4|6828.6|6831.4|6828.6|6823.9|6821.1|275
1621958530000|2021-05-25 16:02:10|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6846.9|6844.1|7
1621929750000|2021-05-25 08:02:30|6831.5|6828.7|6827.4|6824.6|6832.4|6829.6|6827.4|6824.6|89
1621958540000|2021-05-25 16:02:20|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|3
1621929760000|2021-05-25 08:02:40|6828.4|6825.6|6828.5|6825.7|6828.9|6826.1|6825.5|6822.7|199
1621958550000|2021-05-25 16:02:30|6847.9|6845.1|6846.4|6843.6|6847.9|6845.1|6846.4|6843.6|7
1621929770000|2021-05-25 08:02:50|6828|6825.2|6827.4|6824.6|6828.5|6825.7|6827.4|6824.6|33
1621958560000|2021-05-25 16:02:40|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|3
1621929780000|2021-05-25 08:03:00|6826.5|6823.7|6825.5|6822.7|6826.5|6823.7|6825.5|6822.7|8
1621958570000|2021-05-25 16:02:50|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|0
1621929790000|2021-05-25 08:03:10|6826|6823.2|6827.4|6824.6|6827.4|6824.6|6826|6823.2|11
1621958580000|2021-05-25 16:03:00|6846.4|6843.6|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|0
1621929800000|2021-05-25 08:03:20|6827|6824.2|6826.5|6823.7|6827|6824.2|6826|6823.2|18
1621958590000|2021-05-25 16:03:10|6846.9|6844.1|6846.4|6843.6|6846.9|6844.1|6845.9|6843.1|16
1621929810000|2021-05-25 08:03:30|6826.4|6823.6|6825.5|6822.7|6826.5|6823.7|6825.5|6822.7|56
1621958600000|2021-05-25 16:03:20|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|3
1621929820000|2021-05-25 08:03:40|6826|6823.2|6825.4|6822.6|6826|6823.2|6825.4|6822.6|12
1621958610000|2021-05-25 16:03:30|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1621929830000|2021-05-25 08:03:50|||||||||15
1621958620000|2021-05-25 16:03:40|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|7
1621929840000|2021-05-25 08:04:00|6824.4|6821.6|6823.4|6820.6|6824.4|6821.6|6822.5|6819.7|22
1621958630000|2021-05-25 16:03:50|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|0
1621929850000|2021-05-25 08:04:10|6823|6820.2|6823.4|6820.6|6823.4|6820.6|6823|6820.2|3
1621958640000|2021-05-25 16:04:00|6846.4|6843.6|6845.4|6842.6|6846.9|6844.1|6845.4|6842.6|8
1621929860000|2021-05-25 08:04:20|6823|6820.2|6822.4|6819.6|6823.4|6820.6|6821.4|6818.6|34
1621958650000|2021-05-25 16:04:10|6846.4|6843.6|6850.4|6847.6|6851.5|6848.7|6846.4|6843.6|72
1621929870000|2021-05-25 08:04:30|6821.4|6818.6|6821.5|6818.7|6822.4|6819.6|6821.4|6818.6|4
1621958660000|2021-05-25 16:04:20|6850.9|6848.1|6850.9|6848.1|6851|6848.2|6850.9|6848.1|1
1621929880000|2021-05-25 08:04:40|6821.4|6818.6|6819|6816.2|6821.4|6818.6|6818.9|6816.1|47
1621958670000|2021-05-25 16:04:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|0
1621929890000|2021-05-25 08:04:50|6819.4|6816.6|6814.9|6812.1|6819.4|6816.6|6814.9|6812.1|47
1621958690000|2021-05-25 16:04:50|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1621929900000|2021-05-25 08:05:00|6814|6811.2|6813.5|6810.7|6814.4|6811.6|6813.4|6810.6|148
1621958700000|2021-05-25 16:05:00|6848.6|6845.8|6850.9|6848.1|6851.5|6848.7|6848.6|6845.8|7
1621929910000|2021-05-25 08:05:10|6814.4|6811.6|6815.4|6812.6|6815.4|6812.6|6814.4|6811.6|17
1621958710000|2021-05-25 16:05:10|6849.9|6847.1|6849.9|6847.1|6850|6847.2|6849.4|6846.6|3
1621929920000|2021-05-25 08:05:20|6815|6812.2|6816.9|6814.1|6816.9|6814.1|6814.4|6811.6|10
1621958720000|2021-05-25 16:05:20|6850.4|6847.6|6849.4|6846.6|6851.4|6848.6|6849.4|6846.6|7
1621929930000|2021-05-25 08:05:30|6816.4|6813.6|6815|6812.2|6817|6814.2|6814.9|6812.1|6
1621958730000|2021-05-25 16:05:30|6849.9|6847.1|6848.4|6845.6|6849.9|6847.1|6848.4|6845.6|4
1621929940000|2021-05-25 08:05:40|6814.9|6812.1|6815|6812.2|6815|6812.2|6814.9|6812.1|5
1621958740000|2021-05-25 16:05:40|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|5
1621929950000|2021-05-25 08:05:50|6815.5|6812.7|6815.4|6812.6|6815.5|6812.7|6815.4|6812.6|15
1621958750000|2021-05-25 16:05:50|6847.9|6845.1|6847|6844.2|6847.9|6845.1|6846.4|6843.6|6
1621929960000|2021-05-25 08:06:00|6815.5|6812.7|6818.4|6815.6|6818.4|6815.6|6815.5|6812.7|93
1621958760000|2021-05-25 16:06:00|6847.4|6844.6|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|2
1621929970000|2021-05-25 08:06:10|6818.5|6815.7|6819.9|6817.1|6819.9|6817.1|6818.5|6815.7|8
1621958770000|2021-05-25 16:06:10|6847|6844.2|6847.5|6844.7|6847.9|6845.1|6847|6844.2|4
1621929980000|2021-05-25 08:06:20|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|65
1621958780000|2021-05-25 16:06:20|6847.4|6844.6|6847.4|6844.6|6847.5|6844.7|6847.4|6844.6|1
1621929990000|2021-05-25 08:06:30|||||||||6
1621958790000|2021-05-25 16:06:30|6847.5|6844.7|6850.4|6847.6|6850.4|6847.6|6847.5|6844.7|8
1621930000000|2021-05-25 08:06:40|6819.9|6817.1|6820.4|6817.6|6820.4|6817.6|6819.9|6817.1|2
1621958800000|2021-05-25 16:06:40|6849.4|6846.6|6846.9|6844.1|6849.4|6846.6|6846.9|6844.1|27
1621930010000|2021-05-25 08:06:50|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|12
1621958810000|2021-05-25 16:06:50|6847.4|6844.6|6850.4|6847.6|6851.4|6848.6|6847.4|6844.6|22
1621930020000|2021-05-25 08:07:00|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.4|6817.6|16
1621958820000|2021-05-25 16:07:00|6850.5|6847.7|6851.4|6848.6|6851.4|6848.6|6850.5|6847.7|14
1621930040000|2021-05-25 08:07:20|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|2
1621958830000|2021-05-25 16:07:10|6851.5|6848.7|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|39
1621930050000|2021-05-25 08:07:30|6820.9|6818.1|6821.4|6818.6|6821.4|6818.6|6820.9|6818.1|3
1621958840000|2021-05-25 16:07:20|6850.9|6848.1|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|0
1621930060000|2021-05-25 08:07:40|6820.9|6818.1|6821.4|6818.6|6821.4|6818.6|6820.9|6818.1|3
1621958850000|2021-05-25 16:07:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1621930070000|2021-05-25 08:07:50|6820.9|6818.1|6820.4|6817.6|6820.9|6818.1|6820.4|6817.6|10
1621958860000|2021-05-25 16:07:40|6850.9|6848.1|6852.4|6849.6|6852.4|6849.6|6850.4|6847.6|2
1621930080000|2021-05-25 08:08:00|||||||||1
1621958870000|2021-05-25 16:07:50|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|5
1621930090000|2021-05-25 08:08:10|6820.3|6817.5|6818.9|6816.1|6820.3|6817.5|6818.4|6815.6|7
1621958880000|2021-05-25 16:08:00|6853.5|6850.7|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|6
1621930100000|2021-05-25 08:08:20|6818.4|6815.6|6819.9|6817.1|6820.4|6817.6|6818.4|6815.6|10
1621958890000|2021-05-25 16:08:10|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|12
1621930110000|2021-05-25 08:08:30|6820.9|6818.1|6822.9|6820.1|6822.9|6820.1|6820.9|6818.1|34
1621958900000|2021-05-25 16:08:20|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|5
1621930120000|2021-05-25 08:08:40|6822.8|6820|6822.4|6819.6|6822.8|6820|6822.4|6819.6|13
1621958910000|2021-05-25 16:08:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|3
1621930130000|2021-05-25 08:08:50|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.4|6819.6|11
1621958920000|2021-05-25 16:08:40|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621930140000|2021-05-25 08:09:00|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|17
1621958930000|2021-05-25 16:08:50|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|12
1621930150000|2021-05-25 08:09:10|||||||||2
1621958940000|2021-05-25 16:09:00|6852.4|6849.6|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|8
1621930160000|2021-05-25 08:09:20|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|7
1621958950000|2021-05-25 16:09:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|34
1621930170000|2021-05-25 08:09:30|6823.4|6820.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|2
1621958960000|2021-05-25 16:09:20|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|5
1621930180000|2021-05-25 08:09:40|||||||||2
1621958970000|2021-05-25 16:09:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|3
1621930190000|2021-05-25 08:09:50|||||||||2
1621958980000|2021-05-25 16:09:40|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|1
1621930200000|2021-05-25 08:10:00|||||||||4
1621959000000|2021-05-25 16:10:00|6853|6850.2|6853.9|6851.1|6853.9|6851.1|6853|6850.2|1
1621930210000|2021-05-25 08:10:10|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|16
1621959010000|2021-05-25 16:10:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621930220000|2021-05-25 08:10:20|6822.4|6819.6|6822.4|6819.6|6822.9|6820.1|6822.4|6819.6|11
1621959020000|2021-05-25 16:10:20|6852.4|6849.6|6853.9|6851.1|6853.9|6851.1|6852.4|6849.6|8
1621930230000|2021-05-25 08:10:30|||||||||2
1621959030000|2021-05-25 16:10:30|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621930240000|2021-05-25 08:10:40|6823.3|6820.5|6822.9|6820.1|6823.3|6820.5|6822.9|6820.1|29
1621959040000|2021-05-25 16:10:40|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|0
1621930250000|2021-05-25 08:10:50|6823.4|6820.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|7
1621959050000|2021-05-25 16:10:50|6853.4|6850.6|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|2
1621930260000|2021-05-25 08:11:00|||||||||4
1621959060000|2021-05-25 16:11:00|6853|6850.2|6853.4|6850.6|6854.4|6851.6|6853|6850.2|1
1621930270000|2021-05-25 08:11:10|6823.4|6820.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|16
1621959080000|2021-05-25 16:11:20|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|11
1621930280000|2021-05-25 08:11:20|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|47
1621959090000|2021-05-25 16:11:30|6853.4|6850.6|6852.5|6849.7|6853.4|6850.6|6852.4|6849.6|4
1621930290000|2021-05-25 08:11:30|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|1
1621959100000|2021-05-25 16:11:40|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|2
1621930300000|2021-05-25 08:11:40|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|2
1621959110000|2021-05-25 16:11:50|6852.9|6850.1|6854.4|6851.6|6854.4|6851.6|6852.9|6850.1|19
1621930310000|2021-05-25 08:11:50|||||||||2
1621959120000|2021-05-25 16:12:00|6854.5|6851.7|6856.4|6853.6|6856.4|6853.6|6854.5|6851.7|81
1621930320000|2021-05-25 08:12:00|6823.4|6820.6|6822.9|6820.1|6823.4|6820.6|6822.9|6820.1|3
1621959130000|2021-05-25 16:12:10|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.4|6853.6|2
1621930330000|2021-05-25 08:12:10|6821.4|6818.6|6820.9|6818.1|6821.4|6818.6|6820.4|6817.6|20
1621959140000|2021-05-25 16:12:20|6856.4|6853.6|6856|6853.2|6856.4|6853.6|6855.9|6853.1|4
1621930340000|2021-05-25 08:12:20|6820.8|6818|6818.9|6816.1|6820.8|6818|6818.9|6816.1|2
1621959150000|2021-05-25 16:12:30|6856.4|6853.6|6856.5|6853.7|6856.5|6853.7|6855.9|6853.1|104
1621930350000|2021-05-25 08:12:30|6818.8|6816|6816.9|6814.1|6818.8|6816|6816.9|6814.1|12
1621959160000|2021-05-25 16:12:40|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|31
1621930360000|2021-05-25 08:12:40|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|5
1621959170000|2021-05-25 16:12:50|6856.4|6853.6|6857.4|6854.6|6857.4|6854.6|6855.9|6853.1|208
1621930370000|2021-05-25 08:12:50|||||||||1
1621959180000|2021-05-25 16:13:00|6856.5|6853.7|6856.4|6853.6|6857|6854.2|6856.4|6853.6|9
1621930380000|2021-05-25 08:13:00|6817.9|6815.1|6814.9|6812.1|6817.9|6815.1|6814.4|6811.6|30
1621959190000|2021-05-25 16:13:10|6856.9|6854.1|6860.4|6857.6|6862.4|6859.6|6856.9|6854.1|103
1621930390000|2021-05-25 08:13:10|6814.4|6811.6|6813.9|6811.1|6815.9|6813.1|6813.9|6811.1|37
1621959200000|2021-05-25 16:13:20|6860|6857.2|6859.4|6856.6|6860|6857.2|6859.4|6856.6|36
1621930400000|2021-05-25 08:13:20|6813.8|6811|6810.9|6808.1|6813.8|6811|6810.4|6807.6|75
1621959210000|2021-05-25 16:13:30|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.4|6855.6|3
1621930410000|2021-05-25 08:13:30|6810.8|6808|6807.9|6805.1|6810.9|6808.1|6805.4|6802.6|96
1621959220000|2021-05-25 16:13:40|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|5
1621930420000|2021-05-25 08:13:40|6808.4|6805.6|6810.4|6807.6|6810.4|6807.6|6808.4|6805.6|21
1621959230000|2021-05-25 16:13:50|6857.5|6854.7|6856.4|6853.6|6858.4|6855.6|6856.4|6853.6|27
1621930430000|2021-05-25 08:13:50|6809.9|6807.1|6810.4|6807.6|6810.4|6807.6|6808.9|6806.1|25
1621959240000|2021-05-25 16:14:00|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.4|6853.6|3
1621930440000|2021-05-25 08:14:00|6810.8|6808|6811.9|6809.1|6812.4|6809.6|6810.8|6808|11
1621959250000|2021-05-25 16:14:10|6856.4|6853.6|6856.9|6854.1|6857.4|6854.6|6856.4|6853.6|2
1621930450000|2021-05-25 08:14:10|6812.4|6809.6|6813.4|6810.6|6813.4|6810.6|6811.9|6809.1|11
1621959260000|2021-05-25 16:14:20|6856.5|6853.7|6857.4|6854.6|6857.5|6854.7|6856.5|6853.7|3
1621930460000|2021-05-25 08:14:20|6813.9|6811.1|6817.9|6815.1|6818.4|6815.6|6813.4|6810.6|100
1621959270000|2021-05-25 16:14:30|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|4
1621930470000|2021-05-25 08:14:30|6817.4|6814.6|6819.4|6816.6|6819.4|6816.6|6817.4|6814.6|272
1621959280000|2021-05-25 16:14:40|6857.4|6854.6|6858.5|6855.7|6858.5|6855.7|6857.4|6854.6|110
1621930480000|2021-05-25 08:14:40|6818.9|6816.1|6816.9|6814.1|6818.9|6816.1|6816.4|6813.6|30
1621959290000|2021-05-25 16:14:50|6858.4|6855.6|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|4
1621930490000|2021-05-25 08:14:50|6816.4|6813.6|6813.9|6811.1|6816.4|6813.6|6813.9|6811.1|64
1621959300000|2021-05-25 16:15:00|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6857.4|6854.6|5
1621930500000|2021-05-25 08:15:00|6814.4|6811.6|6807.9|6805.1|6814.4|6811.6|6807.9|6805.1|112
1621959310000|2021-05-25 16:15:10|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|4
1621930510000|2021-05-25 08:15:10|6808.4|6805.6|6808.9|6806.1|6810.4|6807.6|6807.4|6804.6|51
1621959320000|2021-05-25 16:15:20|6856.5|6853.7|6856.9|6854.1|6856.9|6854.1|6856.4|6853.6|3
1621930520000|2021-05-25 08:15:20|6809.4|6806.6|6809.4|6806.6|6809.9|6807.1|6809.4|6806.6|19
1621959330000|2021-05-25 16:15:30|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6855.5|6852.7|8
1621930530000|2021-05-25 08:15:30|6809.9|6807.1|6812.4|6809.6|6812.4|6809.6|6809.9|6807.1|13
1621959340000|2021-05-25 16:15:40|6856.5|6853.7|6856.9|6854.1|6857.5|6854.7|6856.5|6853.7|1
1621930540000|2021-05-25 08:15:40|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|1
1621959350000|2021-05-25 16:15:50|6856.5|6853.7|6857|6854.2|6857.4|6854.6|6856.4|6853.6|3
1621930550000|2021-05-25 08:15:50|6812.4|6809.6|6810.9|6808.1|6812.4|6809.6|6810.9|6808.1|36
1621959360000|2021-05-25 16:16:00|6857.4|6854.6|6854.9|6852.1|6857.4|6854.6|6853.4|6850.6|108
1621930560000|2021-05-25 08:16:00|6810.4|6807.6|6809.4|6806.6|6810.4|6807.6|6807.9|6805.1|27
1621959370000|2021-05-25 16:16:10|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|4
1621930570000|2021-05-25 08:16:10|6809.9|6807.1|6811.9|6809.1|6811.9|6809.1|6809.9|6807.1|32
1621959380000|2021-05-25 16:16:20|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|17
1621930580000|2021-05-25 08:16:20|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.9|6808.1|8
1621959390000|2021-05-25 16:16:30|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|2
1621930590000|2021-05-25 08:16:30|6810.4|6807.6|6807.9|6805.1|6810.4|6807.6|6807.9|6805.1|78
1621959400000|2021-05-25 16:16:40|6852.9|6850.1|6850.9|6848.1|6852.9|6850.1|6850.9|6848.1|17
1621930600000|2021-05-25 08:16:40|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6806.4|6803.6|11
1621959410000|2021-05-25 16:16:50|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|49
1621930610000|2021-05-25 08:16:50|6805.9|6803.1|6805.9|6803.1|6806.9|6804.1|6805.4|6802.6|57
1621959420000|2021-05-25 16:17:00|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6850.9|6848.1|10
1621930620000|2021-05-25 08:17:00|6805.4|6802.6|6806.9|6804.1|6806.9|6804.1|6805.4|6802.6|24
1621959430000|2021-05-25 16:17:10|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|19
1621930630000|2021-05-25 08:17:10|6806.8|6804|6807.4|6804.6|6807.9|6805.1|6806.4|6803.6|9
1621959440000|2021-05-25 16:17:20|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|16
1621930640000|2021-05-25 08:17:20|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|14
1621959450000|2021-05-25 16:17:30|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|6
1621930650000|2021-05-25 08:17:30|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6805.9|6803.1|8
1621959460000|2021-05-25 16:17:40|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|24
1621930660000|2021-05-25 08:17:40|6806.9|6804.1|6805.4|6802.6|6806.9|6804.1|6804.9|6802.1|34
1621959470000|2021-05-25 16:17:50|6851.5|6848.7|6852.4|6849.6|6853.4|6850.6|6851.5|6848.7|181
1621930670000|2021-05-25 08:17:50|6804.9|6802.1|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|20
1621959480000|2021-05-25 16:18:00|6852.5|6849.7|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|8
1621930680000|2021-05-25 08:18:00|6805.4|6802.6|6805.4|6802.6|6805.9|6803.1|6804.4|6801.6|87
1621959490000|2021-05-25 16:18:10|6853.4|6850.6|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|110
1621930690000|2021-05-25 08:18:10|6804.9|6802.1|6805.4|6802.6|6805.9|6803.1|6804.9|6802.1|3
1621959500000|2021-05-25 16:18:20|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|13
1621930700000|2021-05-25 08:18:20|6805.9|6803.1|6804.9|6802.1|6806.4|6803.6|6804.9|6802.1|11
1621959510000|2021-05-25 16:18:30|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|8
1621930710000|2021-05-25 08:18:30|||||||||3
1621959520000|2021-05-25 16:18:40|6854.4|6851.6|6850.9|6848.1|6854.4|6851.6|6850.9|6848.1|99
1621930720000|2021-05-25 08:18:40|6805|6802.2|6807|6804.2|6807|6804.2|6805|6802.2|254
1621959530000|2021-05-25 16:18:50|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|84
1621930730000|2021-05-25 08:18:50|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6806.4|6803.6|7
1621959540000|2021-05-25 16:19:00|6850.9|6848.1|6852.4|6849.6|6852.4|6849.6|6850.4|6847.6|87
1621930740000|2021-05-25 08:19:00|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.4|6803.6|15
1621959550000|2021-05-25 16:19:10|||||||||12
1621930750000|2021-05-25 08:19:10|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.4|6803.6|18
1621959560000|2021-05-25 16:19:20|6851.9|6849.1|6852.9|6850.1|6853.4|6850.6|6851.9|6849.1|18
1621930760000|2021-05-25 08:19:20|6807|6804.2|6806.9|6804.1|6807|6804.2|6806.9|6804.1|4
1621959570000|2021-05-25 16:19:30|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|2
1621930770000|2021-05-25 08:19:30|6806.4|6803.6|6806|6803.2|6806.4|6803.6|6805.4|6802.6|3
1621959580000|2021-05-25 16:19:40|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|16
1621930780000|2021-05-25 08:19:40|6806.4|6803.6|6804.4|6801.6|6806.4|6803.6|6804.4|6801.6|34
1621959590000|2021-05-25 16:19:50|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1621930790000|2021-05-25 08:19:50|6805|6802.2|6806.4|6803.6|6806.4|6803.6|6805|6802.2|32
1621959600000|2021-05-25 16:20:00|6853.4|6850.6|6851.9|6849.1|6853.4|6850.6|6851.9|6849.1|16
1621930800000|2021-05-25 08:20:00|6805.9|6803.1|6798.9|6796.1|6806.9|6803.1|6798.5|6795.7|270
1621959610000|2021-05-25 16:20:10|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|19
1621930810000|2021-05-25 08:20:10|6798.5|6795.7|6803.4|6800.6|6804.4|6801.1|6798.5|6795.7|103
1621959620000|2021-05-25 16:20:20|6851.9|6849.1|6850.9|6848.1|6851.9|6849.1|6850.9|6848.1|3
1621930820000|2021-05-25 08:20:20|6802.9|6800.1|6802.4|6799.6|6803.4|6800.6|6802.4|6799.6|20
1621959630000|2021-05-25 16:20:30|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|16
1621930830000|2021-05-25 08:20:30|6801.9|6799.1|6802.4|6799.6|6803.9|6801.1|6801.9|6799.1|6
1621959640000|2021-05-25 16:20:40|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|14
1621930840000|2021-05-25 08:20:40|6802.9|6800.1|6802.4|6799.6|6803.9|6801.1|6802.4|6799.6|28
1621959650000|2021-05-25 16:20:50|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|2
1621930850000|2021-05-25 08:20:50|6802.9|6800.1|6802.4|6799.6|6802.9|6800.1|6802.4|6799.6|9
1621959660000|2021-05-25 16:21:00|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|30
1621930860000|2021-05-25 08:21:00|6802.9|6800.1|6801.4|6798.6|6802.9|6800.1|6800.9|6798.1|16
1621959670000|2021-05-25 16:21:10|6850.5|6847.7|6852.4|6849.6|6852.4|6849.6|6850.5|6847.7|18
1621930870000|2021-05-25 08:21:10|6801.9|6799.1|6800.4|6797.6|6801.9|6799.1|6799.4|6796.6|23
1621959680000|2021-05-25 16:21:20|6851.9|6849.1|6852.9|6850.1|6852.9|6850.1|6851.9|6849.1|8
1621930880000|2021-05-25 08:21:20|6800.9|6798.1|6800.9|6798.1|6801.4|6798.6|6799.9|6797.1|11
1621959690000|2021-05-25 16:21:30|6853.4|6850.6|6853.9|6851.1|6854.4|6851.6|6852.9|6850.1|5
1621930890000|2021-05-25 08:21:30|6801.8|6799|6799.9|6797.1|6801.9|6799.1|6799.9|6797.1|4
1621959700000|2021-05-25 16:21:40|6854.4|6851.6|6855.4|6852.6|6856.4|6853.6|6853.9|6851.1|7
1621930900000|2021-05-25 08:21:40|6799.4|6796.6|6799.9|6797.1|6800.4|6797.6|6798.9|6796.1|12
1621959720000|2021-05-25 16:22:00|6854.9|6852.1|6855.9|6853.1|6856.4|6853.6|6854.9|6852.1|17
1621930910000|2021-05-25 08:21:50|6800.4|6797.6|6799.4|6796.6|6800.4|6797.6|6799.4|6796.6|13
1621959730000|2021-05-25 16:22:10|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1621930920000|2021-05-25 08:22:00|6799.9|6797.1|6800.9|6798.1|6800.9|6798.1|6799.9|6797.1|9
1621959740000|2021-05-25 16:22:20|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1621930930000|2021-05-25 08:22:10|6801|6798.2|6800.9|6798.1|6801|6798.2|6799.9|6797.1|25
1621959750000|2021-05-25 16:22:30|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|3
1621930940000|2021-05-25 08:22:20|6800.4|6797.6|6799.4|6796.6|6800.4|6797.6|6799.4|6796.6|12
1621959760000|2021-05-25 16:22:40|6857.9|6855.1|6855.9|6853.1|6857.9|6855.1|6855.4|6852.6|70
1621930950000|2021-05-25 08:22:30|6799.5|6796.7|6797.9|6795.1|6800.4|6797.6|6797.4|6794.6|22
1621959770000|2021-05-25 16:22:50|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1621930960000|2021-05-25 08:22:40|6797.4|6794.6|6795.4|6792.6|6797.5|6794.7|6795.4|6792.6|56
1621959780000|2021-05-25 16:23:00|6855.5|6852.7|6856.4|6853.6|6856.4|6853.6|6855.5|6852.7|1
1621930970000|2021-05-25 08:22:50|6795|6792.2|6796.5|6793.7|6796.6|6793.7|6795|6792.2|104
1621959790000|2021-05-25 16:23:10|6856.5|6853.7|6859.4|6856.6|6859.9|6857.1|6856.5|6853.7|25
1621930980000|2021-05-25 08:23:00|6797.5|6794.7|6796.5|6793.7|6797.9|6795.1|6796|6793.2|17
1621959800000|2021-05-25 16:23:20|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.4|6855.6|63
1621930990000|2021-05-25 08:23:10|6796|6793.2|6797.9|6795.1|6797.9|6795.1|6796|6793.2|36
1621959810000|2021-05-25 16:23:30|6859.4|6856.6|6859.5|6856.7|6859.5|6856.7|6859.4|6856.6|0
1621931000000|2021-05-25 08:23:20|6797.4|6794.6|6797.4|6794.6|6798|6795.2|6797.4|6794.6|12
1621959820000|2021-05-25 16:23:40|6860.4|6857.6|6860.4|6857.6|6860.5|6857.7|6859.4|6856.6|50
1621931010000|2021-05-25 08:23:30|6796.4|6793.6|6796.5|6793.7|6797.5|6794.7|6796.4|6793.6|17
1621959830000|2021-05-25 16:23:50|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.4|6857.6|5
1621931020000|2021-05-25 08:23:40|6797|6794.2|6797.4|6794.6|6799|6795.7|6797|6794.2|29
1621959840000|2021-05-25 16:24:00|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|3
1621931030000|2021-05-25 08:23:50|6796.4|6793.6|6796.9|6794.1|6796.9|6794.1|6796.4|6793.6|1
1621959850000|2021-05-25 16:24:10|6860.9|6858.1|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|7
1621931040000|2021-05-25 08:24:00|6797|6794.2|6795.5|6792.7|6797|6794.2|6795.4|6792.6|5
1621959860000|2021-05-25 16:24:20|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6860.9|6858.1|0
1621931050000|2021-05-25 08:24:10|6795.4|6792.6|6796|6793.2|6796.5|6793.7|6795|6792.2|4
1621959870000|2021-05-25 16:24:30|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6858.4|6855.6|54
1621931060000|2021-05-25 08:24:20|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|6796.5|6793.7|17
1621959880000|2021-05-25 16:24:40|6859.9|6857.1|6861.4|6858.6|6861.4|6858.6|6859.9|6857.1|28
1621931070000|2021-05-25 08:24:30|6797|6794.2|6797.5|6794.7|6797.5|6794.7|6797|6794.2|3
1621959890000|2021-05-25 16:24:50|6862.4|6859.6|6860.9|6858.1|6862.4|6859.6|6860.4|6857.6|21
1621931080000|2021-05-25 08:24:40|6798|6795.2|6798|6795.2|6798|6795.2|6798|6795.2|6
1621959900000|2021-05-25 16:25:00|6860.5|6857.7|6861.4|6858.6|6861.5|6858.7|6860.4|6857.6|14
1621931090000|2021-05-25 08:24:50|6797.9|6795.1|6797.5|6794.7|6798|6795.2|6797|6794.2|12
1621959910000|2021-05-25 16:25:10|||||||||6
1621931100000|2021-05-25 08:25:00|6798|6795.2|6798|6795.2|6798|6795.2|6797.5|6794.7|5
1621959920000|2021-05-25 16:25:20|6861.9|6859.1|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|16
1621931110000|2021-05-25 08:25:10|6799.4|6796.6|6799.5|6796.7|6799.5|6796.7|6799.4|6796.6|11
1621959930000|2021-05-25 16:25:30|6861.9|6859.1|6860.4|6857.6|6861.9|6859.1|6860.4|6857.6|3
1621931120000|2021-05-25 08:25:20|6800.5|6797.7|6801|6798.2|6802|6799.2|6800.5|6797.7|24
1621959940000|2021-05-25 16:25:40|6860.9|6858.1|6861.4|6858.6|6861.9|6859.1|6860.9|6858.1|1
1621931130000|2021-05-25 08:25:30|6800.9|6798.1|6803.5|6800.7|6803.5|6800.7|6800.9|6798.1|62
1621959950000|2021-05-25 16:25:50|6862.4|6859.6|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|5
1621931140000|2021-05-25 08:25:40|6803|6800.2|6803|6800.2|6804.4|6801.6|6803|6800.2|11
1621959960000|2021-05-25 16:26:00|6862.4|6859.6|6862.4|6859.6|6863.9|6861.1|6862.4|6859.6|95
1621931150000|2021-05-25 08:25:50|6802|6799.2|6797.5|6794.7|6802|6799.2|6797|6794.2|48
1621959970000|2021-05-25 16:26:10|||||||||8
1621931160000|2021-05-25 08:26:00|6798|6795.2|6798.5|6795.7|6799|6796.2|6797.5|6794.7|18
1621959980000|2021-05-25 16:26:20|6862.9|6860.1|6862.4|6859.6|6863.5|6860.7|6862.4|6859.6|81
1621931170000|2021-05-25 08:26:10|6799.5|6796.7|6799.5|6796.7|6801.5|6798.7|6799|6796.2|25
1621959990000|2021-05-25 16:26:30|6861.9|6859.1|6860.4|6857.6|6861.9|6859.1|6859.9|6857.1|51
1621931180000|2021-05-25 08:26:20|6799.4|6796.6|6797.9|6795.1|6799.5|6796.7|6797.4|6794.6|28
1621960000000|2021-05-25 16:26:40|||||||||16
1621931190000|2021-05-25 08:26:30|6797|6794.2|6799|6796.2|6799.5|6796.7|6797|6794.2|30
1621960010000|2021-05-25 16:26:50|6860.9|6858.1|6859.9|6857.1|6860.9|6858.1|6859.9|6857.1|59
1621931200000|2021-05-25 08:26:40|6800|6797.2|6801|6798.2|6801|6798.2|6799|6796.2|87
1621960020000|2021-05-25 16:27:00|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|7
1621931210000|2021-05-25 08:26:50|6801.5|6798.7|6800.5|6797.7|6802.5|6799.7|6800.5|6797.7|57
1621960030000|2021-05-25 16:27:10|6861.5|6858.7|6861.9|6859.1|6861.9|6859.1|6861.5|6858.7|19
1621931220000|2021-05-25 08:27:00|6801|6798.2|6799.4|6796.6|6801.5|6798.7|6798.9|6796.1|131
1621960040000|2021-05-25 16:27:20|6861.5|6858.7|6861.5|6858.7|6862.4|6859.6|6861.5|6858.7|3
1621931230000|2021-05-25 08:27:10|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|7
1621960050000|2021-05-25 16:27:30|6862.4|6859.6|6860.9|6858.1|6862.4|6859.6|6860.4|6857.6|3
1621931240000|2021-05-25 08:27:20|6799|6796.2|6798.4|6795.6|6799.4|6796.6|6797.4|6794.6|95
1621960060000|2021-05-25 16:27:40|6861.4|6858.6|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|205
1621931250000|2021-05-25 08:27:30|6797|6794.2|6797.4|6794.6|6797.5|6794.7|6797|6794.2|25
1621960070000|2021-05-25 16:27:50|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6859.4|6856.6|9
1621931260000|2021-05-25 08:27:40|6796.9|6794.1|6795.4|6792.6|6796.9|6794.1|6794.9|6792.1|55
1621960090000|2021-05-25 16:28:10|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|3
1621931270000|2021-05-25 08:27:50|6795.9|6793.1|6796.4|6793.6|6796.9|6794.1|6795.4|6792.6|85
1621960100000|2021-05-25 16:28:20|6860.9|6858.1|6861.4|6858.6|6861.9|6859.1|6860.9|6858.1|11
1621960110000|2021-05-25 16:28:30|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.9|6858.1|8
1621931280000|2021-05-25 08:28:00|6795.9|6793.1|6799.4|6796.6|6800.5|6797.7|6795.9|6793.1|106
1621960120000|2021-05-25 16:28:40|||||||||24
1621931290000|2021-05-25 08:28:10|6798.9|6796.1|6797.5|6794.7|6799.4|6796.6|6797.4|6794.6|6
1621960130000|2021-05-25 16:28:50|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|35
1621931300000|2021-05-25 08:28:20|6797.4|6794.6|6794.9|6792.1|6801.9|6796.1|6794.9|6791.9|273
1621960140000|2021-05-25 16:29:00|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|33
1621931310000|2021-05-25 08:28:30|6794.4|6791.6|6796.9|6794.1|6796.9|6794.1|6794.4|6791.6|60
1621960170000|2021-05-25 16:29:30|6859.9|6857.1|6858.4|6855.6|6859.9|6857.1|6858.4|6855.6|14
1621931320000|2021-05-25 08:28:40|6796.4|6793.6|6795.4|6792.6|6797|6794.2|6795.4|6792.6|39
1621960180000|2021-05-25 16:29:40|6859.4|6856.6|6859.9|6857.1|6859.9|6857.1|6859.4|6856.6|9
1621931330000|2021-05-25 08:28:50|6794.9|6792.1|6795.4|6792.6|6795.5|6792.7|6794.4|6791.6|163
1621960190000|2021-05-25 16:29:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1621931340000|2021-05-25 08:29:00|6794.9|6792.1|6792.4|6789.6|6795.4|6792.6|6790.4|6787.6|301
1621960200000|2021-05-25 16:30:00|6858.5|6855.7|6861.4|6858.6|6861.4|6858.6|6858.5|6855.7|11
1621931350000|2021-05-25 08:29:10|6790.4|6787.6|6791.4|6788.6|6791.9|6789.1|6789.5|6786.7|145
1621960210000|2021-05-25 16:30:10|6860.9|6858.1|6861.9|6859.1|6863.4|6860.6|6860.9|6858.1|107
1621931360000|2021-05-25 08:29:20|6791.9|6789.1|6787.9|6785.1|6791.9|6789.1|6786.4|6783.6|255
1621960220000|2021-05-25 16:30:20|6862.4|6859.6|6862.5|6859.7|6863.4|6860.6|6862.4|6859.6|13
1621931370000|2021-05-25 08:29:30|6788.4|6785.6|6783.4|6780.6|6789.4|6786.6|6783.4|6780.6|536
1621960230000|2021-05-25 16:30:30|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|4
1621931380000|2021-05-25 08:29:40|6784.4|6781.6|6779.4|6776.6|6784.4|6781.6|6777.1|6773.1|500
1621960240000|2021-05-25 16:30:40|6861.5|6858.7|6861.4|6858.6|6863.4|6860.6|6861.4|6858.6|13
1621931390000|2021-05-25 08:29:50|6780.4|6777.6|6786.9|6784.1|6787.4|6784.6|6778.9|6776.1|261
1621960250000|2021-05-25 16:30:50|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|3
1621931400000|2021-05-25 08:30:00|6787.4|6784.6|6788.9|6786.1|6789.4|6786.6|6785.9|6783.1|128
1621960260000|2021-05-25 16:31:00|6861|6858.2|6861.4|6858.6|6861.4|6858.6|6861|6858.2|74
1621931410000|2021-05-25 08:30:10|6789.4|6786.6|6799.9|6797.1|6801.4|6798.6|6789.4|6786.6|359
1621960270000|2021-05-25 16:31:10|6861.5|6858.7|6862.4|6859.6|6862.4|6859.6|6861.5|6858.7|7
1621931420000|2021-05-25 08:30:20|6799|6796.2|6799.4|6796.6|6801.9|6799.1|6798.4|6795.6|78
1621960280000|2021-05-25 16:31:20|||||||||8
1621931430000|2021-05-25 08:30:30|6799.9|6797.1|6801.4|6798.6|6801.4|6798.6|6797.5|6794.7|79
1621960290000|2021-05-25 16:31:30|6862.5|6859.7|6862.4|6859.6|6862.5|6859.7|6862.4|6859.6|9
1621931440000|2021-05-25 08:30:40|6800.5|6797.7|6806.9|6804.1|6806.9|6804.1|6800.4|6797.6|112
1621960300000|2021-05-25 16:31:40|6861.9|6859.1|6861.9|6859.1|6862.4|6859.6|6861.9|6859.1|2
1621931450000|2021-05-25 08:30:50|6806.5|6803.7|6806.9|6804.1|6809.4|6806.6|6806.5|6803.7|48
1621960310000|2021-05-25 16:31:50|6861.5|6858.7|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|4
1621931460000|2021-05-25 08:31:00|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.6|75
1621960320000|2021-05-25 16:32:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1621931470000|2021-05-25 08:31:10|6805|6802.2|6798.9|6796.1|6805.4|6802.6|6798.4|6795.6|155
1621960330000|2021-05-25 16:32:10|||||||||2
1621931480000|2021-05-25 08:31:20|6798.4|6795.6|6799.9|6797.1|6799.9|6797.1|6798.4|6795.6|13
1621960340000|2021-05-25 16:32:20|6860.5|6857.7|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|6
1621931490000|2021-05-25 08:31:30|6799.4|6796.6|6798.4|6795.6|6799.4|6796.6|6797.9|6795.1|59
1621960350000|2021-05-25 16:32:30|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|2
1621931500000|2021-05-25 08:31:40|6798.5|6795.7|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|41
1621960360000|2021-05-25 16:32:40|||||||||1
1621931510000|2021-05-25 08:31:50|6797.9|6795.1|6797|6794.2|6797.9|6795.1|6794.9|6792.1|46
1621960370000|2021-05-25 16:32:50|6859.9|6857.1|6861.4|6858.6|6861.4|6858.6|6859.9|6857.1|8
1621931520000|2021-05-25 08:32:00|6797.5|6794.7|6797.9|6795.1|6799.4|6796.6|6797.4|6794.6|44
1621960380000|2021-05-25 16:33:00|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|4
1621931530000|2021-05-25 08:32:10|6797.5|6794.7|6800.4|6797.6|6800.4|6797.6|6797.5|6794.7|17
1621960390000|2021-05-25 16:33:10|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|0
1621931540000|2021-05-25 08:32:20|6799.9|6797.1|6800.5|6797.7|6802.4|6799.6|6799.9|6797.1|24
1621960400000|2021-05-25 16:33:20|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|9
1621931550000|2021-05-25 08:32:30|6800.9|6798.1|6798.9|6796.1|6800.9|6798.1|6798.9|6796.1|48
1621960410000|2021-05-25 16:33:30|||||||||8
1621931560000|2021-05-25 08:32:40|6799.4|6796.6|6799.4|6796.6|6800.4|6797.6|6798.9|6796.1|13
1621960420000|2021-05-25 16:33:40|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1621931570000|2021-05-25 08:32:50|6799.9|6797.1|6798.4|6795.6|6799.9|6797.1|6798.4|6795.6|27
1621960430000|2021-05-25 16:33:50|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1621931580000|2021-05-25 08:33:00|6798.9|6796.1|6798.9|6796.1|6799.4|6796.6|6796.4|6793.6|21
1621960440000|2021-05-25 16:34:00|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|5
1621931590000|2021-05-25 08:33:10|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|0
1621960450000|2021-05-25 16:34:10|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6861.4|6858.6|26
1621931600000|2021-05-25 08:33:20|6797.5|6794.7|6795.9|6793.1|6797.5|6794.7|6795.9|6793.1|16
1621960470000|2021-05-25 16:34:30|6862.9|6860.1|6863.4|6860.6|6863.9|6861.1|6862.4|6859.6|7
1621931610000|2021-05-25 08:33:30|6796.1|6793.3|6797.4|6794.6|6797.9|6795.1|6796.1|6793.3|3
1621960480000|2021-05-25 16:34:40|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|2
1621931620000|2021-05-25 08:33:40|6795.9|6793.1|6795.4|6792.6|6796.4|6793.6|6795.4|6792.6|10
1621960500000|2021-05-25 16:35:00|6862.9|6860.1|6861.5|6858.7|6862.9|6860.1|6861.4|6858.6|15
1621931630000|2021-05-25 08:33:50|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|6794.5|6791.7|10
1621960510000|2021-05-25 16:35:10|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|28
1621931640000|2021-05-25 08:34:00|6794.9|6792.1|6795.9|6793.1|6795.9|6793.1|6794.9|6792.1|2
1621960520000|2021-05-25 16:35:20|||||||||24
1621931650000|2021-05-25 08:34:10|6795.4|6792.6|6794.9|6792.1|6795.5|6792.7|6794.9|6792.1|5
1621960530000|2021-05-25 16:35:30|6861|6858.2|6862.5|6859.7|6862.5|6859.7|6861|6858.2|9
1621931660000|2021-05-25 08:34:20|6795|6792.2|6796|6793.2|6796.9|6794.1|6794.9|6792.1|3
1621960540000|2021-05-25 16:35:40|6862.9|6860.1|6862.5|6859.7|6862.9|6860.1|6862.4|6859.6|6
1621931670000|2021-05-25 08:34:30|6796.4|6793.6|6796.9|6794.1|6797|6794.2|6796.4|6793.6|1
1621960550000|2021-05-25 16:35:50|||||||||6
1621931680000|2021-05-25 08:34:40|6796.4|6793.6|6796.9|6794.1|6797|6794.2|6796.4|6793.6|0
1621960560000|2021-05-25 16:36:00|6863|6860.2|6862.5|6859.7|6863.5|6860.7|6862.5|6859.7|17
1621931690000|2021-05-25 08:34:50|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|5
1621960570000|2021-05-25 16:36:10|6863|6860.2|6864|6861.2|6864|6861.2|6863|6860.2|8
1621931700000|2021-05-25 08:35:00|6796.9|6794.1|6797|6794.2|6797|6794.2|6796.9|6794.1|2
1621960580000|2021-05-25 16:36:20|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|1
1621931710000|2021-05-25 08:35:10|6796.9|6794.1|6797.4|6794.6|6797.4|6794.6|6796.4|6793.6|0
1621960590000|2021-05-25 16:36:30|6864|6861.2|6863.9|6861.1|6864|6861.2|6863.9|6861.1|3
1621931720000|2021-05-25 08:35:20|6797.9|6795.1|6797.5|6794.7|6797.9|6795.1|6797.5|6794.7|2
1621960600000|2021-05-25 16:36:40|6863.5|6860.7|6863.4|6860.6|6864|6861.2|6863.4|6860.6|5
1621931730000|2021-05-25 08:35:30|6797.4|6794.6|6798.4|6795.6|6798.4|6795.6|6797.4|6794.6|9
1621960610000|2021-05-25 16:36:50|6863.5|6860.7|6863.4|6860.6|6863.5|6860.7|6863.4|6860.6|1
1621931740000|2021-05-25 08:35:40|6798.9|6796.1|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|6
1621960620000|2021-05-25 16:37:00|6863|6860.2|6862.5|6859.7|6863.4|6860.6|6862.4|6859.6|12
1621931750000|2021-05-25 08:35:50|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|32
1621960630000|2021-05-25 16:37:10|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|27
1621931760000|2021-05-25 08:36:00|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|6800.4|6797.6|2
1621960650000|2021-05-25 16:37:30|6862.5|6859.7|6864|6861.2|6865.5|6862.7|6862.5|6859.7|78
1621931770000|2021-05-25 08:36:10|6801.5|6798.7|6797.9|6795.1|6801.5|6798.7|6797.9|6795.1|230
1621960670000|2021-05-25 16:37:50|6863.9|6861.1|6864|6861.2|6864|6861.2|6863.9|6861.1|0
1621931780000|2021-05-25 08:36:20|6798|6795.2|6797.9|6795.1|6798.5|6795.7|6797.9|6795.1|2
1621960680000|2021-05-25 16:38:00|6864.4|6861.6|6862.9|6860.1|6864.4|6861.6|6862.9|6860.1|2
1621931790000|2021-05-25 08:36:30|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|2
1621960690000|2021-05-25 16:38:10|6863|6860.2|6862|6859.2|6863|6860.2|6862|6859.2|2
1621931800000|2021-05-25 08:36:40|6798.5|6795.7|6798.4|6795.6|6798.5|6795.7|6798.4|6795.6|0
1621960700000|2021-05-25 16:38:20|6861.5|6858.7|6861|6858.2|6862|6859.2|6861|6858.2|11
1621931810000|2021-05-25 08:36:50|6798.5|6795.7|6799.4|6796.6|6799.4|6796.6|6798.5|6795.7|1
1621960710000|2021-05-25 16:38:30|6860.5|6857.7|6859.4|6856.6|6860.5|6857.7|6859.4|6856.6|29
1621931820000|2021-05-25 08:37:00|6798.4|6795.6|6801.5|6798.7|6801.5|6798.7|6798.4|6795.6|17
1621960720000|2021-05-25 16:38:40|6859.5|6856.7|6858.9|6856.1|6859.5|6856.7|6858.5|6855.7|3
1621931830000|2021-05-25 08:37:10|6801.4|6798.6|6804.9|6802.1|6805.5|6802.7|6801.4|6798.6|31
1621960730000|2021-05-25 16:38:50|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|0
1621931840000|2021-05-25 08:37:20|6805.4|6802.6|6805.5|6802.7|6805.5|6802.7|6805.4|6802.6|8
1621960740000|2021-05-25 16:39:00|6858.4|6855.6|6859|6856.2|6859|6856.2|6857.4|6854.6|9
1621931850000|2021-05-25 08:37:30|6803.9|6801.1|6804|6801.2|6804|6801.2|6803.4|6800.6|39
1621960750000|2021-05-25 16:39:10|6859.4|6856.6|6859|6856.2|6859.4|6856.6|6858.9|6856.1|1
1621931860000|2021-05-25 08:37:40|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|0
1621960760000|2021-05-25 16:39:20|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|0
1621931870000|2021-05-25 08:37:50|6804.5|6801.7|6806|6803.2|6807.5|6804.7|6804.5|6801.7|15
1621960770000|2021-05-25 16:39:30|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|0
1621931880000|2021-05-25 08:38:00|6806.4|6803.6|6808.5|6805.7|6809|6806.2|6805.5|6802.7|9
1621960790000|2021-05-25 16:39:50|6859.4|6856.6|6858.9|6856.1|6860|6857.2|6858.9|6856.1|7
1621931890000|2021-05-25 08:38:10|6808|6805.2|6811.4|6808.6|6812.9|6810.1|6807.9|6805.1|126
1621960800000|2021-05-25 16:40:00|6859|6856.2|6859.9|6857.1|6859.9|6857.1|6859|6856.2|6
1621931900000|2021-05-25 08:38:20|6810.9|6808.1|6811|6808.2|6811|6808.2|6810.9|6808.1|19
1621960810000|2021-05-25 16:40:10|6859.5|6856.7|6860|6857.2|6860.5|6857.7|6859.5|6856.7|593
1621931910000|2021-05-25 08:38:30|6810.9|6808.1|6809.4|6806.6|6810.9|6808.1|6809|6806.2|46
1621960820000|2021-05-25 16:40:20|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|4
1621931920000|2021-05-25 08:38:40|6808.9|6806.1|6809.5|6806.7|6809.5|6806.7|6808.4|6805.6|6
1621960830000|2021-05-25 16:40:30|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|25
1621931930000|2021-05-25 08:38:50|6810|6807.2|6810.4|6807.6|6810.5|6807.7|6810|6807.2|8
1621960840000|2021-05-25 16:40:40|6858.5|6855.7|6857.5|6854.7|6858.5|6855.7|6857.4|6854.6|118
1621931940000|2021-05-25 08:39:00|6809.9|6807.1|6810.5|6807.7|6810.5|6807.7|6809.5|6806.7|11
1621960850000|2021-05-25 16:40:50|6855.5|6852.7|6857|6854.2|6857.5|6854.7|6855.5|6852.7|34
1621931950000|2021-05-25 08:39:10|6811.4|6808.6|6811.5|6808.7|6812|6809.2|6811.4|6808.6|10
1621960860000|2021-05-25 16:41:00|6857.4|6854.6|6857|6854.2|6857.4|6854.6|6856.5|6853.7|4
1621931960000|2021-05-25 08:39:20|6811.9|6809.1|6811.5|6808.7|6812|6809.2|6811.5|6808.7|4
1621960870000|2021-05-25 16:41:10|6857.5|6854.7|6853.5|6850.7|6858.5|6855.7|6853.5|6850.7|116
1621931970000|2021-05-25 08:39:30|||||||||1
1621960880000|2021-05-25 16:41:20|6854|6851.2|6851.5|6848.7|6854.5|6851.7|6851|6848.2|49
1621931980000|2021-05-25 08:39:40|6810.5|6807.7|6811|6808.2|6812.5|6809.7|6810.5|6807.7|19
1621960890000|2021-05-25 16:41:30|6852.5|6849.7|6851|6848.2|6853.5|6850.7|6851|6848.2|27
1621931990000|2021-05-25 08:39:50|6810.9|6808.1|6811.9|6809.1|6812|6809.2|6810.4|6807.6|50
1621960900000|2021-05-25 16:41:40|6851.5|6848.7|6850.4|6847.6|6851.5|6848.7|6848.5|6845.7|76
1621932000000|2021-05-25 08:40:00|6812|6809.2|6813|6810.2|6813|6810.2|6812|6809.2|7
1621960910000|2021-05-25 16:41:50|6848|6845.2|6849|6846.2|6849|6846.2|6848|6845.2|10
1621932010000|2021-05-25 08:40:10|6812.9|6810.1|6812.5|6809.7|6812.9|6810.1|6812.4|6809.6|10
1621960920000|2021-05-25 16:42:00|6849.4|6846.6|6849|6846.2|6849.5|6846.7|6849|6846.2|30
1621932020000|2021-05-25 08:40:20|6811.9|6809.1|6812|6809.2|6812|6809.2|6811.5|6808.7|6
1621960930000|2021-05-25 16:42:10|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|5
1621932030000|2021-05-25 08:40:30|6811.5|6808.7|6812.9|6810.1|6812.9|6810.1|6811.5|6808.7|1
1621960940000|2021-05-25 16:42:20|||||||||6
1621960950000|2021-05-25 16:42:30|6850.5|6847.7|6851.5|6848.7|6852.5|6849.7|6850.5|6847.7|22
1621932040000|2021-05-25 08:40:40|6812.5|6809.7|6814.4|6811.6|6814.4|6811.6|6812.5|6809.7|26
1621960960000|2021-05-25 16:42:40|6850.5|6847.7|6850.4|6847.6|6850.5|6847.7|6849.5|6846.7|6
1621960970000|2021-05-25 16:42:50|6850|6847.2|6846.5|6843.7|6851|6848.2|6846.5|6843.7|92
1621932050000|2021-05-25 08:40:50|6814.5|6811.7|6814.4|6811.6|6814.5|6811.7|6813.9|6811.1|2
1621960980000|2021-05-25 16:43:00|6846|6843.2|6847.5|6844.7|6847.5|6844.7|6845.5|6842.7|19
1621932060000|2021-05-25 08:41:00|6814|6811.2|6813.4|6810.6|6814.4|6811.6|6813.4|6810.6|14
1621961000000|2021-05-25 16:43:20|6846.5|6843.7|6845.5|6842.7|6846.5|6843.7|6845.5|6842.7|14
1621932070000|2021-05-25 08:41:10|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|2
1621961010000|2021-05-25 16:43:30|6845.4|6842.6|6845.5|6842.7|6845.6|6842.7|6844.5|6841.6|143
1621961020000|2021-05-25 16:43:40|6845.4|6842.6|6843.5|6840.7|6845.4|6842.6|6843.5|6840.7|7
1621932080000|2021-05-25 08:41:20|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6812.4|6809.6|2
1621961030000|2021-05-25 16:43:50|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|17
1621932090000|2021-05-25 08:41:30|6813.5|6810.7|6812.4|6809.6|6813.9|6811.1|6812.4|6809.6|20
1621961040000|2021-05-25 16:44:00|6846.5|6843.7|6845.5|6842.7|6846.5|6843.7|6845.5|6842.7|69
1621932100000|2021-05-25 08:41:40|6812.5|6809.7|6812.9|6810.1|6812.9|6810.1|6812.5|6809.7|3
1621961050000|2021-05-25 16:44:10|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|8
1621932110000|2021-05-25 08:41:50|6813|6810.2|6813.5|6810.7|6813.5|6810.7|6812.9|6810.1|5
1621961060000|2021-05-25 16:44:20|6845.5|6842.7|6846|6843.2|6846.5|6843.7|6845.5|6842.7|82
1621932120000|2021-05-25 08:42:00|6813.9|6811.1|6815.4|6812.6|6815.4|6812.6|6813.9|6811.1|6
1621961070000|2021-05-25 16:44:30|||||||||5
1621932130000|2021-05-25 08:42:10|6814.9|6812.1|6813.9|6811.1|6814.9|6812.1|6813.9|6811.1|4
1621961080000|2021-05-25 16:44:40|6847|6844.2|6845.5|6842.7|6847|6844.2|6845.4|6842.6|2
1621932140000|2021-05-25 08:42:20|6813.4|6810.6|6813.5|6810.7|6813.5|6810.7|6813.4|6810.6|1
1621961090000|2021-05-25 16:44:50|6845.4|6842.6|6845.5|6842.7|6846|6843.2|6845.4|6842.6|6
1621932150000|2021-05-25 08:42:30|6814.4|6811.6|6816|6813.2|6816.5|6813.7|6814.4|6811.6|10
1621961100000|2021-05-25 16:45:00|6846|6843.2|6847|6844.2|6847.5|6844.7|6846|6843.2|12
1621932160000|2021-05-25 08:42:40|6815.9|6813.1|6814.4|6811.6|6815.9|6813.1|6814.4|6811.6|86
1621961110000|2021-05-25 16:45:10|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|26
1621932170000|2021-05-25 08:42:50|6813.9|6811.1|6812.9|6810.1|6813.9|6811.1|6812.4|6809.6|7
1621961120000|2021-05-25 16:45:20|6847|6844.2|6848.5|6845.7|6849|6846.2|6847|6844.2|13
1621932180000|2021-05-25 08:43:00|6811.5|6808.7|6811.9|6809.1|6812|6809.2|6811.5|6808.7|68
1621961130000|2021-05-25 16:45:30|6848.4|6845.6|6846.5|6843.7|6848.4|6845.6|6846.5|6843.7|11
1621932190000|2021-05-25 08:43:10|6812|6809.2|6812.9|6810.1|6813.4|6810.6|6812|6809.2|59
1621961140000|2021-05-25 16:45:40|6846.4|6843.6|6846|6843.2|6846.4|6843.6|6845|6842.2|11
1621932200000|2021-05-25 08:43:20|6813.4|6810.6|6813.5|6810.7|6813.5|6810.7|6813.4|6810.6|3
1621961150000|2021-05-25 16:45:50|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6845|6842.2|0
1621932210000|2021-05-25 08:43:30|6813.9|6811.1|6814.5|6811.7|6814.5|6811.7|6813.9|6811.1|9
1621961160000|2021-05-25 16:46:00|6844.5|6841.7|6845|6842.2|6845.4|6842.6|6844.5|6841.7|3
1621932220000|2021-05-25 08:43:40|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|5
1621961170000|2021-05-25 16:46:10|6845.5|6842.7|6844.5|6841.7|6845.5|6842.7|6843.4|6840.6|17
1621932230000|2021-05-25 08:43:50|6813.9|6811.1|6813.4|6810.6|6813.9|6811.1|6813.4|6810.6|3
1621961180000|2021-05-25 16:46:20|6845|6842.2|6846.5|6843.7|6846.5|6843.7|6844.5|6841.7|27
1621932240000|2021-05-25 08:44:00|6812.9|6810.1|6812.4|6809.6|6813.4|6810.6|6812.4|6809.6|12
1621961190000|2021-05-25 16:46:30|||||||||63
1621961200000|2021-05-25 16:46:40|||||||||9
1621932250000|2021-05-25 08:44:10|6811.9|6809.1|6812|6809.2|6812|6809.2|6811.9|6809.1|0
1621961220000|2021-05-25 16:47:00|6847.4|6844.6|6846|6843.2|6847.4|6844.6|6846|6843.2|26
1621932260000|2021-05-25 08:44:20|6812.9|6810.1|6812.4|6809.6|6813|6810.2|6812.4|6809.6|4
1621961230000|2021-05-25 16:47:10|6845.5|6842.7|6844.5|6841.7|6845.5|6842.7|6844.5|6841.7|31
1621932270000|2021-05-25 08:44:30|6812.9|6810.1|6812.5|6809.7|6813|6810.2|6812.5|6809.7|1
1621961240000|2021-05-25 16:47:20|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6844.4|6841.6|55
1621932280000|2021-05-25 08:44:40|6813|6810.2|6811.9|6809.1|6813|6810.2|6811.9|6809.1|32
1621961250000|2021-05-25 16:47:30|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6845.5|6842.7|3
1621932290000|2021-05-25 08:44:50|6811.5|6808.7|6811|6808.2|6811.5|6808.7|6809.9|6807.1|20
1621961260000|2021-05-25 16:47:40|6846.4|6843.6|6846.5|6843.7|6846.5|6843.7|6846.4|6843.6|8
1621932300000|2021-05-25 08:45:00|6810.9|6808.1|6811.5|6808.7|6811.9|6809.1|6810.9|6808.1|1
1621961270000|2021-05-25 16:47:50|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|0
1621932310000|2021-05-25 08:45:10|6810.4|6807.6|6811|6808.2|6811|6808.2|6809.9|6807.1|8
1621961280000|2021-05-25 16:48:00|6847.4|6844.6|6849|6846.2|6850.5|6847.7|6847.4|6844.6|71
1621932320000|2021-05-25 08:45:20|6810.9|6808.1|6810.9|6808.1|6811|6808.2|6810.4|6807.6|8
1621961290000|2021-05-25 16:48:10|6848.5|6845.7|6847.5|6844.7|6849|6846.2|6847.5|6844.7|10
1621932330000|2021-05-25 08:45:30|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|1
1621961300000|2021-05-25 16:48:20|6848|6845.2|6848|6845.2|6849|6846.2|6848|6845.2|6
1621932340000|2021-05-25 08:45:40|6811.9|6809.1|6812.4|6809.6|6812.9|6810.1|6811.4|6808.6|4
1621961310000|2021-05-25 16:48:30|6847.5|6844.7|6848.5|6845.7|6849|6846.2|6847.5|6844.7|6
1621932350000|2021-05-25 08:45:50|6812.9|6810.1|6812|6809.2|6812.9|6810.1|6811.9|6809.1|2
1621961320000|2021-05-25 16:48:40|6849|6846.2|6850|6847.2|6850.5|6847.7|6849|6846.2|14
1621932360000|2021-05-25 08:46:00|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|1
1621961330000|2021-05-25 16:48:50|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|11
1621932370000|2021-05-25 08:46:10|6812.4|6809.6|6812.5|6809.7|6812.5|6809.7|6812.4|6809.6|1
1621961340000|2021-05-25 16:49:00|6851.5|6848.7|6853.5|6850.7|6854|6851.2|6851.5|6848.7|14
1621932380000|2021-05-25 08:46:20|||||||||1
1621961350000|2021-05-25 16:49:10|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6854|6851.2|2
1621932390000|2021-05-25 08:46:30|6813.5|6810.7|6814.9|6812.1|6814.9|6812.1|6813.5|6810.7|11
1621961360000|2021-05-25 16:49:20|6854.5|6851.7|6856|6853.2|6856|6853.2|6854.5|6851.7|2
1621932400000|2021-05-25 08:46:40|6815.4|6812.6|6816.9|6814.1|6816.9|6814.1|6815.4|6812.6|2
1621961370000|2021-05-25 16:49:30|6856.5|6853.7|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|10
1621932410000|2021-05-25 08:46:50|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|12
1621961380000|2021-05-25 16:49:40|6857|6854.2|6857|6854.2|6857|6854.2|6856.5|6853.7|18
1621932420000|2021-05-25 08:47:00|6815.4|6812.6|6814.4|6811.6|6815.4|6812.6|6813.9|6811.1|13
1621961390000|2021-05-25 16:49:50|6857.5|6854.7|6854.5|6851.7|6858|6855.2|6854.5|6851.7|56
1621932430000|2021-05-25 08:47:10|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|0
1621961400000|2021-05-25 16:50:00|6855|6852.2|6855|6852.2|6855|6852.2|6854|6851.2|11
1621932440000|2021-05-25 08:47:20|6814.4|6811.6|6814.5|6811.7|6814.9|6812.1|6814.4|6811.6|2
1621961410000|2021-05-25 16:50:10|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|1
1621932450000|2021-05-25 08:47:30|6814.9|6812.1|6814.4|6811.6|6814.9|6812.1|6814.4|6811.6|4
1621961420000|2021-05-25 16:50:20|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|4
1621932460000|2021-05-25 08:47:40|||||||||2
1621932470000|2021-05-25 08:47:50|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6812.4|6809.6|1
1621961430000|2021-05-25 16:50:30|6855|6852.2|6855.4|6852.6|6855.5|6852.7|6855|6852.2|9
1621932480000|2021-05-25 08:48:00|6813.9|6811.1|6811.4|6808.6|6813.9|6811.1|6811.4|6808.6|6
1621932490000|2021-05-25 08:48:10|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|2
1621961440000|2021-05-25 16:50:40|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|0
1621932500000|2021-05-25 08:48:20|6811.9|6809.1|6812.4|6809.6|6812.4|6809.6|6811.9|6809.1|1
1621961450000|2021-05-25 16:50:50|6856.4|6853.6|6856|6853.2|6856.4|6853.6|6856|6853.2|6
1621932510000|2021-05-25 08:48:30|6811.9|6809.1|6811.4|6808.6|6811.9|6809.1|6811.4|6808.6|8
1621932520000|2021-05-25 08:48:40|6811.9|6809.1|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|10
1621961460000|2021-05-25 16:51:00|6856.5|6853.7|6856|6853.2|6857.5|6854.7|6856|6853.2|5
1621932530000|2021-05-25 08:48:50|||||||||2
1621961470000|2021-05-25 16:51:10|6855.5|6852.7|6854.4|6851.6|6855.9|6853.1|6854.4|6851.6|43
1621932540000|2021-05-25 08:49:00|6812.4|6809.6|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|11
1621961480000|2021-05-25 16:51:20|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|1
1621932550000|2021-05-25 08:49:10|6811.5|6808.7|6810.5|6807.7|6811.5|6808.7|6810.4|6807.6|5
1621961490000|2021-05-25 16:51:30|6856.4|6853.6|6856.5|6853.7|6856.5|6853.7|6856.4|6853.6|1
1621932560000|2021-05-25 08:49:20|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.4|6807.6|5
1621961500000|2021-05-25 16:51:40|6856.4|6853.6|6855.5|6852.7|6856.4|6853.6|6855.5|6852.7|2
1621932570000|2021-05-25 08:49:30|6810.5|6807.7|6810.9|6808.1|6810.9|6808.1|6810.5|6807.7|0
1621932580000|2021-05-25 08:49:40|||||||||26
1621961510000|2021-05-25 16:51:50|6856.5|6853.7|6857|6854.2|6857|6854.2|6856|6853.2|50
1621932590000|2021-05-25 08:49:50|6811.9|6809.1|6811.4|6808.6|6811.9|6809.1|6811.4|6808.6|6
1621961520000|2021-05-25 16:52:00|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|0
1621932600000|2021-05-25 08:50:00|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.5|6808.7|8
1621932610000|2021-05-25 08:50:10|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|1
1621961530000|2021-05-25 16:52:10|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.5|6852.7|10
1621932620000|2021-05-25 08:50:20|6812.9|6810.1|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|8
1621961540000|2021-05-25 16:52:20|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856.5|6853.7|47
1621932630000|2021-05-25 08:50:30|6812|6809.2|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|26
1621932640000|2021-05-25 08:50:40|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|66
1621961550000|2021-05-25 16:52:30|6856|6853.2|6854.5|6851.7|6857|6854.2|6854|6851.2|63
1621932650000|2021-05-25 08:50:50|6811.5|6808.7|6809.9|6807.1|6811.5|6808.7|6809.9|6807.1|4
1621932660000|2021-05-25 08:51:00|6809.5|6806.7|6811.5|6808.7|6811.5|6808.7|6809.5|6806.7|7
1621961560000|2021-05-25 16:52:40|6855|6852.2|6855|6852.2|6855|6852.2|6853.5|6850.7|165
1621932670000|2021-05-25 08:51:10|6811.9|6809.1|6811.4|6808.6|6812.4|6809.6|6811.4|6808.6|5
1621961570000|2021-05-25 16:52:50|6855.5|6852.7|6853.5|6850.7|6855.5|6852.7|6853.5|6850.7|2
1621932680000|2021-05-25 08:51:20|6810.9|6808.1|6812.9|6810.1|6812.9|6810.1|6810.9|6808.1|11
1621961580000|2021-05-25 16:53:00|6854|6851.2|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|7
1621932690000|2021-05-25 08:51:30|6812.5|6809.7|6811.9|6809.1|6812.9|6810.1|6811.9|6809.1|7
1621961590000|2021-05-25 16:53:10|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|0
1621932700000|2021-05-25 08:51:40|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|6811.5|6808.7|2
1621961610000|2021-05-25 16:53:30|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.5|6852.7|3
1621932710000|2021-05-25 08:51:50|6812|6809.2|6811.5|6808.7|6812|6809.2|6811.5|6808.7|4
1621961620000|2021-05-25 16:53:40|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1621932720000|2021-05-25 08:52:00|6812|6809.2|6812|6809.2|6812|6809.2|6811.9|6809.1|1
1621961630000|2021-05-25 16:53:50|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|0
1621932730000|2021-05-25 08:52:10|6813.4|6810.6|6812.9|6810.1|6813.4|6810.6|6812.9|6810.1|1
1621961640000|2021-05-25 16:54:00|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|10
1621932740000|2021-05-25 08:52:20|6812.5|6809.7|6812.5|6809.7|6812.5|6809.7|6811.9|6809.1|3
1621961650000|2021-05-25 16:54:10|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|65
1621932750000|2021-05-25 08:52:30|6812.4|6809.6|6812.4|6809.6|6813.5|6810.7|6812.4|6809.6|7
1621961660000|2021-05-25 16:54:20|6857.5|6854.7|6857.5|6854.7|6858.5|6855.7|6857.5|6854.7|31
1621932760000|2021-05-25 08:52:40|6812.5|6809.7|6812.9|6810.1|6813|6810.2|6812.5|6809.7|1
1621961670000|2021-05-25 16:54:30|6858|6855.2|6858|6855.2|6858|6855.2|6857.5|6854.7|3
1621932770000|2021-05-25 08:52:50|6813|6810.2|6812.9|6810.1|6813.4|6810.6|6812.9|6810.1|3
1621961680000|2021-05-25 16:54:40|||||||||6
1621932780000|2021-05-25 08:53:00|6813.4|6810.6|6815.4|6812.6|6815.4|6812.6|6813.4|6810.6|47
1621961690000|2021-05-25 16:54:50|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1621932790000|2021-05-25 08:53:10|6815|6812.2|6814.9|6812.1|6815|6812.2|6814.9|6812.1|2
1621961700000|2021-05-25 16:55:00|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6857.5|6854.7|190
1621932800000|2021-05-25 08:53:20|6814.4|6811.6|6814.9|6812.1|6814.9|6812.1|6814.4|6811.6|19
1621961710000|2021-05-25 16:55:10|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|0
1621932810000|2021-05-25 08:53:30|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|0
1621961720000|2021-05-25 16:55:20|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1621932820000|2021-05-25 08:53:40|6814.5|6811.7|6816.4|6813.6|6816.4|6813.6|6814.5|6811.7|7
1621961730000|2021-05-25 16:55:30|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1621932830000|2021-05-25 08:53:50|6816|6813.2|6815.5|6812.7|6817.4|6814.6|6815.4|6812.6|10
1621961740000|2021-05-25 16:55:40|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6857.5|6854.7|0
1621932840000|2021-05-25 08:54:00|6816.4|6813.6|6814.9|6812.1|6816.4|6813.6|6814.5|6811.7|4
1621961750000|2021-05-25 16:55:50|6857.5|6854.7|6856.5|6853.7|6858|6855.2|6856|6853.2|5
1621932850000|2021-05-25 08:54:10|6814.4|6811.6|6813.9|6811.1|6814.4|6811.6|6813.4|6810.6|5
1621961760000|2021-05-25 16:56:00|||||||||10
1621932860000|2021-05-25 08:54:20|6813|6810.2|6812.5|6809.7|6813|6810.2|6812.5|6809.7|1
1621961770000|2021-05-25 16:56:10|6856|6853.2|6857|6854.2|6857|6854.2|6856|6853.2|8
1621932870000|2021-05-25 08:54:30|||||||||2
1621961780000|2021-05-25 16:56:20|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1621932880000|2021-05-25 08:54:40|6813.4|6810.6|6813.9|6811.1|6813.9|6811.1|6813.4|6810.6|2
1621961790000|2021-05-25 16:56:30|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|7
1621932890000|2021-05-25 08:54:50|6813.5|6810.7|6813.9|6811.1|6814.4|6811.6|6813.1|6810.3|33
1621961800000|2021-05-25 16:56:40|6857.5|6854.7|6857.5|6854.7|6858.5|6855.7|6857.5|6854.7|24
1621932910000|2021-05-25 08:55:10|6814.4|6811.6|6814.9|6812.1|6814.9|6812.1|6814.4|6811.6|3
1621961810000|2021-05-25 16:56:50|6856.5|6853.7|6858|6855.2|6858|6855.2|6856.5|6853.7|21
1621932920000|2021-05-25 08:55:20|6815|6812.2|6815.4|6812.6|6815.5|6812.7|6814.9|6812.1|10
1621961820000|2021-05-25 16:57:00|||||||||1
1621932930000|2021-05-25 08:55:30|6814.9|6812.1|6814.4|6811.6|6814.9|6812.1|6814.4|6811.6|1
1621961830000|2021-05-25 16:57:10|6858.5|6855.7|6856.5|6853.7|6858.5|6855.7|6856.5|6853.7|65
1621932940000|2021-05-25 08:55:40|6814|6811.2|6814.4|6811.6|6814.4|6811.6|6813.9|6811.1|3
1621961840000|2021-05-25 16:57:20|6856|6853.2|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|14
1621932950000|2021-05-25 08:55:50|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|1
1621961850000|2021-05-25 16:57:30|6855|6852.2|6855|6852.2|6855.5|6852.7|6854|6851.2|460
1621932960000|2021-05-25 08:56:00|6813.4|6810.6|6813|6810.2|6813.4|6810.6|6812.5|6809.7|5
1621961860000|2021-05-25 16:57:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621932970000|2021-05-25 08:56:10|6813.5|6810.7|6813.9|6811.1|6813.9|6811.1|6813.5|6810.7|0
1621961870000|2021-05-25 16:57:50|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|1
1621932980000|2021-05-25 08:56:20|||||||||3
1621961880000|2021-05-25 16:58:00|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|113
1621933000000|2021-05-25 08:56:40|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|1
1621961890000|2021-05-25 16:58:10|6856.4|6853.6|6856.5|6853.7|6856.5|6853.7|6856.4|6853.6|102
1621933010000|2021-05-25 08:56:50|6812.5|6809.7|6808.4|6805.6|6812.5|6809.7|6807.4|6804.6|88
1621961900000|2021-05-25 16:58:20|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|3
1621933020000|2021-05-25 08:57:00|6808.5|6805.7|6807.9|6805.1|6808.9|6806.1|6807.9|6805.1|16
1621961910000|2021-05-25 16:58:30|6858|6855.2|6858|6855.2|6858.5|6855.7|6858|6855.2|2
1621933030000|2021-05-25 08:57:10|6807.4|6804.6|6807.9|6805.1|6807.9|6805.1|6807.4|6804.6|4
1621961920000|2021-05-25 16:58:40|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|1
1621933040000|2021-05-25 08:57:20|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|4
1621961930000|2021-05-25 16:58:50|6857.9|6855.1|6850.5|6847.7|6857.9|6855.1|6848.4|6842.3|650
1621933050000|2021-05-25 08:57:30|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|4
1621961940000|2021-05-25 16:59:00|6850.9|6848.1|6853|6850.2|6853.6|6850.2|6850.9|6848.1|22
1621933060000|2021-05-25 08:57:40|6808.4|6805.6|6809.4|6806.6|6809.5|6806.7|6807.9|6805.1|61
1621961950000|2021-05-25 16:59:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621933070000|2021-05-25 08:57:50|6809|6806.2|6810.5|6807.7|6810.5|6807.7|6809|6806.2|10
1621961960000|2021-05-25 16:59:20|6853.9|6851.1|6854|6851.2|6854|6851.2|6853.9|6851.1|6
1621933080000|2021-05-25 08:58:00|6810.9|6808.1|6811.5|6808.7|6811.9|6809.1|6810.9|6808.1|4
1621961980000|2021-05-25 16:59:40|6854.4|6851.6|6855|6852.2|6855|6852.2|6854.4|6851.6|1
1621933090000|2021-05-25 08:58:10|6811.4|6808.6|6811.9|6809.1|6811.9|6809.1|6811.4|6808.6|1
1621961990000|2021-05-25 16:59:50|6855.4|6852.6|6855.5|6852.7|6856|6853.2|6855.4|6852.6|108
1621933100000|2021-05-25 08:58:20|6813|6810.2|6813.9|6811.1|6813.9|6811.1|6813|6810.2|16
1621962000000|2021-05-25 17:00:00|6854.5|6851.7|6855|6852.2|6857|6854.2|6854.5|6851.7|18
1621933110000|2021-05-25 08:58:30|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|0
1621962010000|2021-05-25 17:00:10|6855.5|6852.7|6857|6854.2|6857|6854.2|6855.5|6852.7|6
1621933120000|2021-05-25 08:58:40|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|0
1621962020000|2021-05-25 17:00:20|6856|6853.2|6857|6854.2|6857|6854.2|6856|6853.2|15
1621933130000|2021-05-25 08:58:50|6812.5|6809.7|6812.5|6809.7|6812.9|6810.1|6811.9|6809.1|3
1621962030000|2021-05-25 17:00:30|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|9
1621933140000|2021-05-25 08:59:00|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6811.9|6809.1|9
1621962040000|2021-05-25 17:00:40|6858.4|6855.6|6860.5|6857.7|6860.5|6857.7|6858.4|6855.6|7
1621933150000|2021-05-25 08:59:10|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.4|6808.6|6
1621962050000|2021-05-25 17:00:50|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|3
1621933160000|2021-05-25 08:59:20|6812|6809.2|6811.9|6809.1|6812|6809.2|6811.9|6809.1|1
1621962060000|2021-05-25 17:01:00|6861.5|6858.7|6863.5|6860.7|6864|6861.2|6861.5|6858.7|57
1621933170000|2021-05-25 08:59:30|6811.4|6808.6|6810.5|6807.7|6811.4|6808.6|6810|6807.2|7
1621962070000|2021-05-25 17:01:10|6863|6860.2|6863.5|6860.7|6863.5|6860.7|6863|6860.2|1
1621933180000|2021-05-25 08:59:40|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|1
1621962080000|2021-05-25 17:01:20|6863.4|6860.6|6863.5|6860.7|6863.5|6860.7|6862|6859.2|44
1621933190000|2021-05-25 08:59:50|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810|6807.2|0
1621962090000|2021-05-25 17:01:30|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.5|6859.7|4
1621933200000|2021-05-25 09:00:00|6810.5|6807.7|6809.5|6806.7|6810.9|6808.1|6808.9|6806.1|20
1621962100000|2021-05-25 17:01:40|6862.5|6859.7|6861.5|6858.7|6862.5|6859.7|6861.5|6858.7|11
1621933210000|2021-05-25 09:00:10|6809.9|6807.1|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|1
1621962110000|2021-05-25 17:01:50|6861|6858.2|6861|6858.2|6862|6859.2|6860.5|6857.7|29
1621933220000|2021-05-25 09:00:20|6810|6807.2|6810.4|6807.6|6810.4|6807.6|6809.4|6806.6|12
1621962120000|2021-05-25 17:02:00|6861.5|6858.7|6863.5|6860.7|6863.5|6860.7|6861.5|6858.7|64
1621933230000|2021-05-25 09:00:30|6809.9|6807.1|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|2
1621962130000|2021-05-25 17:02:10|6864|6861.2|6865|6862.2|6865.5|6862.7|6864|6861.2|44
1621933240000|2021-05-25 09:00:40|6808.9|6806.1|6808.4|6805.6|6808.9|6806.1|6807.9|6805.1|5
1621962140000|2021-05-25 17:02:20|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6864.5|6861.7|9
1621933250000|2021-05-25 09:00:50|6807.4|6804.6|6808.4|6805.6|6808.4|6805.6|6807.4|6804.6|62
1621962150000|2021-05-25 17:02:30|6865|6862.2|6864|6861.2|6865.4|6862.6|6864|6861.2|40
1621933260000|2021-05-25 09:01:00|6808.9|6806.1|6810.9|6808.1|6810.9|6808.1|6808.9|6806.1|9
1621962160000|2021-05-25 17:02:40|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863|6860.2|11
1621933270000|2021-05-25 09:01:10|6811.4|6808.6|6810.9|6808.1|6811.9|6809.1|6810.9|6808.1|11
1621962170000|2021-05-25 17:02:50|6864|6861.2|6861.5|6858.7|6864|6861.2|6861.5|6858.7|30
1621933280000|2021-05-25 09:01:20|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|1
1621962180000|2021-05-25 17:03:00|6861|6858.2|6861.5|6858.7|6862.5|6859.7|6861|6858.2|16
1621933290000|2021-05-25 09:01:30|6810.9|6808.1|6813.9|6811.1|6813.9|6811.1|6810.9|6808.1|20
1621962190000|2021-05-25 17:03:10|6861|6858.2|6860|6857.2|6861|6858.2|6860|6857.2|37
1621933300000|2021-05-25 09:01:40|6814.4|6811.6|6812.9|6810.1|6814.4|6811.6|6812.9|6810.1|4
1621962200000|2021-05-25 17:03:20|6861|6858.2|6861|6858.2|6861|6858.2|6860.5|6857.7|5
1621933310000|2021-05-25 09:01:50|6812.4|6809.6|6811.9|6809.1|6812.4|6809.6|6811.4|6808.6|2
1621962210000|2021-05-25 17:03:30|6860.5|6857.7|6858.5|6855.7|6861|6858.2|6857.5|6854.7|90
1621933320000|2021-05-25 09:02:00|6812.9|6810.1|6809.9|6807.1|6812.9|6810.1|6809.9|6807.1|9
1621962220000|2021-05-25 17:03:40|||||||||2
1621933330000|2021-05-25 09:02:10|6809.4|6806.6|6808.4|6805.6|6809.4|6806.6|6807.9|6805.1|1
1621962230000|2021-05-25 17:03:50|6857.5|6854.7|6858.5|6855.7|6858.5|6855.7|6857.5|6854.7|47
1621933340000|2021-05-25 09:02:20|6809.4|6806.6|6808.5|6805.7|6809.4|6806.6|6807.9|6805.1|11
1621962240000|2021-05-25 17:04:00|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|34
1621933350000|2021-05-25 09:02:30|6808.4|6805.6|6808.4|6805.6|6808.5|6805.7|6808.4|6805.6|5
1621962250000|2021-05-25 17:04:10|6858|6855.2|6856.5|6853.7|6858|6855.2|6856|6853.2|26
1621933360000|2021-05-25 09:02:40|6808|6805.2|6809|6806.2|6809|6806.2|6808|6805.2|1
1621962260000|2021-05-25 17:04:20|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|1
1621933370000|2021-05-25 09:02:50|6809.5|6806.7|6809.9|6807.1|6810.5|6807.7|6809.5|6806.7|8
1621962270000|2021-05-25 17:04:30|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|3
1621933380000|2021-05-25 09:03:00|6809.4|6806.6|6807.4|6804.6|6809.4|6806.6|6807.4|6804.6|7
1621962280000|2021-05-25 17:04:40|6856|6853.2|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|42
1621933390000|2021-05-25 09:03:10|6808.4|6805.6|6803.4|6800.6|6808.4|6805.6|6803.4|6800.6|24
1621962290000|2021-05-25 17:04:50|6856|6853.2|6853.5|6850.7|6856|6853.2|6853.5|6850.7|28
1621933400000|2021-05-25 09:03:20|6803.5|6800.7|6804.9|6802.1|6804.9|6802.1|6803.5|6800.7|7
1621962300000|2021-05-25 17:05:00|6854|6851.2|6856.5|6853.7|6856.5|6853.7|6853.5|6850.7|28
1621933410000|2021-05-25 09:03:30|6804.4|6801.6|6803.4|6800.6|6804.4|6801.6|6803.4|6800.6|3
1621962310000|2021-05-25 17:05:10|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|26
1621933420000|2021-05-25 09:03:40|6803.9|6801.1|6801.4|6798.6|6803.9|6801.1|6799.9|6797.1|43
1621962320000|2021-05-25 17:05:20|||||||||2
1621933430000|2021-05-25 09:03:50|6800.9|6798.1|6802.4|6799.6|6802.4|6799.6|6800.9|6798.1|12
1621962330000|2021-05-25 17:05:30|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|2
1621933440000|2021-05-25 09:04:00|6801.9|6799.1|6799.4|6796.6|6802.4|6799.6|6799.4|6796.6|59
1621962340000|2021-05-25 17:05:40|6856.5|6853.7|6851|6848.2|6858.1|6853.7|6849.5|6846.7|151
1621933450000|2021-05-25 09:04:10|||||||||1
1621962350000|2021-05-25 17:05:50|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|8
1621933460000|2021-05-25 09:04:20|6798.9|6796.1|6796.4|6793.6|6798.9|6796.1|6795.9|6793.1|307
1621962360000|2021-05-25 17:06:00|6853.5|6850.7|6854.5|6851.7|6855.5|6852.7|6853.5|6850.7|33
1621933470000|2021-05-25 09:04:30|6796.9|6794.1|6795.4|6792.6|6797.9|6795.1|6793.9|6791.1|63
1621962370000|2021-05-25 17:06:10|6855.5|6852.7|6856.5|6853.7|6857|6854.2|6855|6852.2|10
1621933480000|2021-05-25 09:04:40|6795.9|6793.1|6796.9|6794.1|6796.9|6794.1|6795.9|6793.1|40
1621962380000|2021-05-25 17:06:20|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|16
1621933490000|2021-05-25 09:04:50|6795.4|6792.6|6797.4|6794.6|6797.4|6794.6|6795.4|6792.6|38
1621962390000|2021-05-25 17:06:30|6857|6854.2|6856|6853.2|6857|6854.2|6855|6852.2|32
1621933500000|2021-05-25 09:05:00|6797.9|6795.1|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|4
1621962400000|2021-05-25 17:06:40|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855|6852.2|114
1621933510000|2021-05-25 09:05:10|6796.4|6793.6|6795.9|6793.1|6796.9|6794.1|6795.9|6793.1|3
1621962410000|2021-05-25 17:06:50|6855.5|6852.7|6856.5|6853.7|6857|6854.2|6855.5|6852.7|2
1621933520000|2021-05-25 09:05:20|6796|6793.2|6796.9|6794.1|6796.9|6794.1|6796|6793.2|3
1621962420000|2021-05-25 17:07:00|6857|6854.2|6856|6853.2|6857.5|6854.7|6855.5|6852.7|11
1621933530000|2021-05-25 09:05:30|6796.5|6793.7|6794.9|6792.1|6796.9|6794.1|6794.9|6792.1|14
1621962430000|2021-05-25 17:07:10|6857|6854.2|6856|6853.2|6857|6854.2|6856|6853.2|3
1621933540000|2021-05-25 09:05:40|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|7
1621962440000|2021-05-25 17:07:20|||||||||31
1621933550000|2021-05-25 09:05:50|6793.9|6791.1|6792.4|6789.6|6793.9|6791.1|6792.4|6789.6|5
1621962450000|2021-05-25 17:07:30|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|5
1621933560000|2021-05-25 09:06:00|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|9
1621962460000|2021-05-25 17:07:40|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|30
1621933570000|2021-05-25 09:06:10|6793.4|6790.6|6792.4|6789.6|6793.4|6790.6|6791.4|6788.6|27
1621962470000|2021-05-25 17:07:50|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|4
1621933580000|2021-05-25 09:06:20|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|6
1621962480000|2021-05-25 17:08:00|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|16
1621933590000|2021-05-25 09:06:30|6792.9|6790.1|6791.4|6788.6|6792.9|6790.1|6791.4|6788.6|365
1621962490000|2021-05-25 17:08:10|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|4
1621933600000|2021-05-25 09:06:40|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|4
1621962500000|2021-05-25 17:08:20|||||||||3
1621933610000|2021-05-25 09:06:50|6792.9|6790.1|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|2
1621962510000|2021-05-25 17:08:30|6859.4|6856.6|6856|6853.2|6859.4|6856.6|6856|6853.2|4
1621933620000|2021-05-25 09:07:00|6791.9|6789.1|6792.4|6789.6|6792.4|6789.6|6791.9|6789.1|7
1621962520000|2021-05-25 17:08:40|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|14
1621933630000|2021-05-25 09:07:10|6793.4|6790.6|6792.9|6790.1|6793.4|6790.6|6792.4|6789.6|14
1621962530000|2021-05-25 17:08:50|||||||||4
1621933640000|2021-05-25 09:07:20|6793.4|6790.6|6792.4|6789.6|6793.4|6790.6|6792.4|6789.6|4
1621962540000|2021-05-25 17:09:00|6857.5|6854.7|6859|6856.2|6859.5|6856.7|6857.5|6854.7|5
1621933650000|2021-05-25 09:07:30|6791.5|6788.7|6790.4|6787.6|6791.5|6788.7|6788.9|6786.1|17
1621962550000|2021-05-25 17:09:10|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|3
1621933660000|2021-05-25 09:07:40|6789.4|6786.6|6789.4|6786.6|6789.9|6787.1|6789|6786.2|363
1621962560000|2021-05-25 17:09:20|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|5
1621933670000|2021-05-25 09:07:50|6788.9|6786.1|6789.9|6787.1|6789.9|6787.1|6788.9|6786.1|15
1621962570000|2021-05-25 17:09:30|6860|6857.2|6861.5|6858.7|6861.5|6858.7|6860|6857.2|2
1621933680000|2021-05-25 09:08:00|6790.4|6787.6|6790.4|6787.6|6790.9|6788.1|6790.4|6787.6|10
1621962580000|2021-05-25 17:09:40|6861.4|6858.6|6861|6858.2|6861.4|6858.6|6860.5|6857.7|11
1621933690000|2021-05-25 09:08:10|6790.9|6788.1|6791.4|6788.6|6791.9|6789.1|6790.9|6788.1|14
1621962590000|2021-05-25 17:09:50|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|8
1621933700000|2021-05-25 09:08:20|6791.9|6789.1|6792.9|6790.1|6793.4|6790.6|6791.9|6789.1|30
1621962600000|2021-05-25 17:10:00|6861|6858.2|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|10
1621933710000|2021-05-25 09:08:30|6793.4|6790.6|6792.9|6790.1|6793.4|6790.6|6791.9|6789.1|8
1621962610000|2021-05-25 17:10:10|6861|6858.2|6861|6858.2|6861.5|6858.7|6861|6858.2|18
1621933720000|2021-05-25 09:08:40|6793.4|6790.6|6792.4|6789.6|6793.9|6791.1|6792.4|6789.6|5
1621962620000|2021-05-25 17:10:20|6861.5|6858.7|6858.5|6855.7|6861.5|6858.7|6858.5|6855.7|24
1621933730000|2021-05-25 09:08:50|6792.5|6789.7|6791.4|6788.6|6793.4|6790.6|6791.4|6788.6|41
1621962630000|2021-05-25 17:10:30|6860.5|6857.7|6861.5|6858.7|6861.5|6858.7|6860|6857.2|368
1621933740000|2021-05-25 09:09:00|6790.9|6788.1|6791.9|6789.1|6792.4|6789.6|6790.9|6788.1|4
1621962640000|2021-05-25 17:10:40|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|16
1621933750000|2021-05-25 09:09:10|6790.9|6788.1|6791.4|6788.6|6791.4|6788.6|6790.9|6788.1|0
1621962650000|2021-05-25 17:10:50|6860|6857.2|6861|6858.2|6861.5|6858.7|6860|6857.2|53
1621933760000|2021-05-25 09:09:20|6790.9|6788.1|6791.4|6788.6|6791.4|6788.6|6790.9|6788.1|20
1621962660000|2021-05-25 17:11:00|6861.5|6858.7|6862|6859.2|6863.5|6860.7|6861.5|6858.7|37
1621933770000|2021-05-25 09:09:30|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|1
1621962670000|2021-05-25 17:11:10|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|1
1621933780000|2021-05-25 09:09:40|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|6791.4|6788.6|1
1621962700000|2021-05-25 17:11:40|||||||||50
1621933790000|2021-05-25 09:09:50|6791.9|6789.1|6792.4|6789.6|6792.9|6790.1|6791.4|6788.6|33
1621962710000|2021-05-25 17:11:50|6863|6860.2|6864.5|6861.7|6864.5|6861.7|6863|6860.2|307
1621933800000|2021-05-25 09:10:00|6792.5|6789.7|6793.9|6791.1|6793.9|6791.1|6792.5|6789.7|16
1621962720000|2021-05-25 17:12:00|6865|6862.2|6863.5|6860.7|6865|6862.2|6863.5|6860.7|8
1621933810000|2021-05-25 09:10:10|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|0
1621962730000|2021-05-25 17:12:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|1
1621933820000|2021-05-25 09:10:20|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|1
1621962740000|2021-05-25 17:12:20|6864.5|6861.7|6864.5|6861.7|6865|6862.2|6864.5|6861.7|51
1621933830000|2021-05-25 09:10:30|6792.4|6789.6|6789.9|6787.1|6793.4|6790.6|6789.9|6787.1|40
1621962750000|2021-05-25 17:12:30|6865|6862.2|6864.5|6861.7|6865|6862.2|6864.5|6861.7|63
1621933840000|2021-05-25 09:10:40|6790.4|6787.6|6789.4|6786.6|6790.4|6787.6|6789.4|6786.6|2
1621962760000|2021-05-25 17:12:40|6864|6861.2|6864.5|6861.7|6864.5|6861.7|6864|6861.2|38
1621933850000|2021-05-25 09:10:50|6788.4|6785.6|6789.4|6786.6|6789.4|6786.6|6788.4|6785.6|16
1621962770000|2021-05-25 17:12:50|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|50
1621933860000|2021-05-25 09:11:00|6790.4|6787.6|6788.4|6785.6|6790.4|6787.6|6788.4|6785.6|24
1621962780000|2021-05-25 17:13:00|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6864.5|6861.7|48
1621933870000|2021-05-25 09:11:10|6788.9|6786.1|6789.4|6786.6|6789.4|6786.6|6788.4|6785.6|3
1621962790000|2021-05-25 17:13:10|6865|6862.2|6864|6861.2|6865.5|6862.7|6864|6861.2|30
1621933880000|2021-05-25 09:11:20|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|2
1621962800000|2021-05-25 17:13:20|6863.5|6860.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|13
1621933890000|2021-05-25 09:11:30|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|6789.4|6786.6|2
1621962810000|2021-05-25 17:13:30|6863.5|6860.7|6863.5|6860.7|6864|6861.2|6863.5|6860.7|40
1621933900000|2021-05-25 09:11:40|6789|6786.2|6789.4|6786.6|6789.4|6786.6|6788.4|6785.6|75
1621962820000|2021-05-25 17:13:40|6864|6861.2|6863.5|6860.7|6864|6861.2|6863.5|6860.7|15
1621933910000|2021-05-25 09:11:50|6790.4|6787.6|6790.4|6787.6|6790.9|6788.1|6789.9|6787.1|25
1621962830000|2021-05-25 17:13:50|||||||||18
1621933920000|2021-05-25 09:12:00|6789.4|6786.6|6788.9|6786.1|6789.4|6786.6|6788.4|6785.6|5
1621962840000|2021-05-25 17:14:00|6863|6860.2|6863|6860.2|6863.5|6860.7|6862.5|6859.7|43
1621933930000|2021-05-25 09:12:10|6789.4|6786.6|6787.4|6784.6|6789.4|6786.6|6787.4|6784.6|3
1621962850000|2021-05-25 17:14:10|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|9
1621933940000|2021-05-25 09:12:20|6786.4|6783.6|6788.4|6785.6|6788.4|6785.6|6786.4|6783.6|46
1621962860000|2021-05-25 17:14:20|6864|6861.2|6865|6862.2|6865.5|6862.7|6864|6861.2|43
1621933950000|2021-05-25 09:12:30|6788.9|6786.1|6789.9|6787.1|6790.4|6787.6|6788.9|6786.1|7
1621962870000|2021-05-25 17:14:30|6865.5|6862.7|6864.5|6861.7|6865.6|6862.8|6864.5|6861.7|11
1621933960000|2021-05-25 09:12:40|6790.4|6787.6|6789.9|6787.1|6790.9|6788.1|6789.9|6787.1|0
1621962880000|2021-05-25 17:14:40|||||||||6
1621933970000|2021-05-25 09:12:50|6789.4|6786.6|6790.4|6787.6|6790.4|6787.6|6788.9|6786.1|0
1621962890000|2021-05-25 17:14:50|6863.5|6860.7|6863.5|6860.7|6864|6861.2|6863.5|6860.7|8
1621933980000|2021-05-25 09:13:00|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.4|6787.6|20
1621962900000|2021-05-25 17:15:00|6864|6861.2|6864.5|6861.7|6864.5|6861.7|6864|6861.2|2
1621933990000|2021-05-25 09:13:10|6790.4|6787.6|6792.4|6789.6|6792.4|6789.6|6790.4|6787.6|70
1621962920000|2021-05-25 17:15:20|6863.5|6860.7|6864|6861.2|6864|6861.2|6863.5|6860.7|26
1621934000000|2021-05-25 09:13:20|||||||||2
1621962930000|2021-05-25 17:15:30|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|0
1621934010000|2021-05-25 09:13:30|6793.4|6790.6|6793.9|6791.1|6793.9|6791.1|6793.4|6790.6|18
1621962940000|2021-05-25 17:15:40|6865|6862.2|6864.5|6861.7|6865.1|6862.3|6864.5|6861.7|1
1621934020000|2021-05-25 09:13:40|6794.4|6791.6|6793.9|6791.1|6794.4|6791.6|6792.4|6789.6|21
1621962960000|2021-05-25 17:16:00|6865|6862.2|6864.5|6861.7|6865.5|6862.7|6864.5|6861.7|5
1621934030000|2021-05-25 09:13:50|6794|6791.2|6794.4|6791.6|6794.4|6791.6|6793.9|6791.1|0
1621962970000|2021-05-25 17:16:10|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|4
1621934040000|2021-05-25 09:14:00|6794.9|6792.1|6793.4|6790.6|6794.9|6792.1|6793.4|6790.6|2
1621962990000|2021-05-25 17:16:30|6864.5|6861.7|6866.5|6863.7|6866.5|6863.7|6864.5|6861.7|69
1621934050000|2021-05-25 09:14:10|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|2
1621963000000|2021-05-25 17:16:40|||||||||1
1621934060000|2021-05-25 09:14:20|6793.5|6790.7|6793.4|6790.6|6793.5|6790.7|6793.4|6790.6|3
1621934070000|2021-05-25 09:14:30|||||||||1
1621963010000|2021-05-25 17:16:50|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|16
1621934090000|2021-05-25 09:14:50|||||||||5
1621963020000|2021-05-25 17:17:00|6866|6863.2|6865.5|6862.7|6866.5|6863.7|6865.5|6862.7|21
1621934100000|2021-05-25 09:15:00|6792.4|6789.6|6790.4|6787.6|6792.4|6789.6|6790.4|6787.6|16
1621963030000|2021-05-25 17:17:10|6864.5|6861.7|6865.5|6862.7|6866|6863.2|6864.5|6861.7|5
1621934110000|2021-05-25 09:15:10|6790.9|6788.1|6792.4|6789.6|6792.4|6789.6|6790.9|6788.1|3
1621963040000|2021-05-25 17:17:20|6865|6862.2|6865|6862.2|6865.5|6862.7|6865|6862.2|1
1621934120000|2021-05-25 09:15:20|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|6792.9|6790.1|1
1621963050000|2021-05-25 17:17:30|6864.6|6861.8|6864.5|6861.7|6864.6|6861.8|6864.5|6861.7|9
1621934130000|2021-05-25 09:15:30|6793.4|6790.6|6794.4|6791.6|6794.9|6792.1|6793.4|6790.6|5
1621963060000|2021-05-25 17:17:40|6863.5|6860.7|6863.5|6860.7|6864|6861.2|6863.5|6860.7|15
1621934140000|2021-05-25 09:15:40|6793.4|6790.6|6794.4|6791.6|6794.9|6792.1|6793.4|6790.6|5
1621963070000|2021-05-25 17:17:50|6864|6861.2|6862.5|6859.7|6864.5|6861.7|6861.5|6858.7|204
1621934150000|2021-05-25 09:15:50|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|6794.9|6792.1|0
1621963080000|2021-05-25 17:18:00|6863.5|6860.7|6864|6861.2|6864|6861.2|6863.5|6860.7|10
1621934160000|2021-05-25 09:16:00|||||||||2
1621963090000|2021-05-25 17:18:10|6863.5|6860.7|6863|6860.2|6863.5|6860.7|6863|6860.2|10
1621934170000|2021-05-25 09:16:10|6795.4|6792.6|6795.5|6792.7|6795.5|6792.7|6795.4|6792.6|8
1621963100000|2021-05-25 17:18:20|6862.5|6859.7|6860|6857.2|6862.5|6859.7|6860|6857.2|48
1621934180000|2021-05-25 09:16:20|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|2
1621963110000|2021-05-25 17:18:30|6859.5|6856.7|6858.5|6855.7|6859.5|6856.7|6858|6855.2|12
1621934190000|2021-05-25 09:16:30|6794.9|6792.1|6793.9|6791.1|6794.9|6792.1|6793.9|6791.1|16
1621963120000|2021-05-25 17:18:40|6859|6856.2|6859|6856.2|6859|6856.2|6857.5|6854.7|3
1621934200000|2021-05-25 09:16:40|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|174
1621963130000|2021-05-25 17:18:50|6859.5|6856.7|6861|6858.2|6861|6858.2|6859|6856.2|13
1621934210000|2021-05-25 09:16:50|6793.9|6791.1|6794.9|6792.1|6794.9|6792.1|6793.9|6791.1|1
1621963140000|2021-05-25 17:19:00|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|5
1621934220000|2021-05-25 09:17:00|6794.5|6791.7|6794.4|6791.6|6794.5|6791.7|6794.4|6791.6|4
1621963150000|2021-05-25 17:19:10|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|3
1621934230000|2021-05-25 09:17:10|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|0
1621963170000|2021-05-25 17:19:30|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|2
1621934240000|2021-05-25 09:17:20|6794.4|6791.6|6795.4|6792.6|6795.4|6792.6|6794.4|6791.6|8
1621963180000|2021-05-25 17:19:40|6861|6858.2|6859|6856.2|6861|6858.2|6859|6856.2|10
1621934250000|2021-05-25 09:17:30|6795.9|6793.1|6795.4|6792.6|6795.9|6793.1|6795.4|6792.6|100
1621963190000|2021-05-25 17:19:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1621934260000|2021-05-25 09:17:40|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|13
1621963200000|2021-05-25 17:20:00|6860.5|6857.7|6860|6857.2|6861|6858.2|6859.5|6856.7|41
1621934270000|2021-05-25 09:17:50|6794.4|6791.6|6792.9|6790.1|6794.4|6791.6|6792.4|6789.6|58
1621963210000|2021-05-25 17:20:10|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|15
1621934280000|2021-05-25 09:18:00|6792.4|6789.6|6792.4|6789.6|6792.9|6790.1|6791.9|6789.1|27
1621963220000|2021-05-25 17:20:20|||||||||2
1621934290000|2021-05-25 09:18:10|6792.9|6790.1|6792.4|6789.6|6792.9|6790.1|6792.4|6789.6|1
1621963230000|2021-05-25 17:20:30|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|9
1621934300000|2021-05-25 09:18:20|6792.9|6790.1|6793.9|6791.1|6793.9|6791.1|6792.9|6790.1|9
1621963240000|2021-05-25 17:20:40|6859.6|6856.8|6860.5|6857.7|6861.5|6858.7|6859.6|6856.8|10
1621934310000|2021-05-25 09:18:30|6793.4|6790.6|6793.4|6790.6|6793.9|6791.1|6793.4|6790.6|1
1621963250000|2021-05-25 17:20:50|6860.6|6857.8|6859.5|6856.7|6860.6|6857.8|6859.5|6856.7|16
1621934320000|2021-05-25 09:18:40|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6792.4|6789.6|6
1621963260000|2021-05-25 17:21:00|6860|6857.2|6860|6857.2|6860.5|6857.7|6859.5|6856.7|44
1621934330000|2021-05-25 09:18:50|6793.5|6790.7|6793.9|6791.1|6794.4|6791.6|6793.5|6790.7|7
1621963270000|2021-05-25 17:21:10|6859.6|6855.6|6858.1|6855.3|6859.6|6855.7|6858|6855.2|28
1621934340000|2021-05-25 09:19:00|6793.4|6790.6|6792.9|6790.1|6793.4|6790.6|6792.9|6790.1|1
1621963280000|2021-05-25 17:21:20|6859|6856.2|6857.5|6854.7|6859|6856.2|6857.5|6854.7|4
1621934350000|2021-05-25 09:19:10|6792.4|6789.6|6793.4|6790.6|6793.4|6790.6|6792.4|6789.6|1
1621963290000|2021-05-25 17:21:30|6858|6855.2|6859|6856.2|6859|6856.2|6857|6854.2|31
1621934360000|2021-05-25 09:19:20|||||||||1
1621963300000|2021-05-25 17:21:40|6859.5|6856.7|6857.5|6854.7|6859.5|6856.7|6856.5|6853.7|18
1621934370000|2021-05-25 09:19:30|||||||||12
1621963310000|2021-05-25 17:21:50|6856.6|6853.8|6856|6853.2|6856.6|6853.8|6856|6853.2|6
1621934390000|2021-05-25 09:19:50|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|5
1621963320000|2021-05-25 17:22:00|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|4
1621934400000|2021-05-25 09:20:00|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|23
1621963330000|2021-05-25 17:22:10|6856|6853.2|6857.5|6854.7|6857.5|6854.7|6856|6853.2|2
1621934410000|2021-05-25 09:20:10|6793.9|6791.1|6796.4|6793.6|6796.5|6793.7|6793.9|6791.1|37
1621963340000|2021-05-25 17:22:20|6856.5|6853.7|6853.5|6850.7|6856.5|6853.7|6853|6850.2|54
1621934420000|2021-05-25 09:20:20|6795.9|6793.1|6798.9|6796.1|6798.9|6796.1|6795.9|6793.1|5
1621963350000|2021-05-25 17:22:30|6854|6851.2|6853|6850.2|6854|6851.2|6852.5|6849.7|42
1621934430000|2021-05-25 09:20:30|6797.9|6795.1|6797.9|6795.1|6798.4|6795.6|6797.4|6794.6|7
1621963360000|2021-05-25 17:22:40|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6852.5|6849.7|0
1621934440000|2021-05-25 09:20:40|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|4
1621963370000|2021-05-25 17:22:50|6853.5|6850.7|6852|6849.2|6853.5|6850.7|6851.5|6848.7|468
1621934460000|2021-05-25 09:21:00|6796.9|6794.1|6797.9|6795.1|6797.9|6795.1|6796.9|6794.1|3
1621963380000|2021-05-25 17:23:00|6851.5|6848.7|6852.5|6849.7|6852.5|6849.7|6851.5|6848.7|1
1621934470000|2021-05-25 09:21:10|6797.4|6794.6|6796.4|6793.6|6797.4|6794.6|6796.4|6793.6|128
1621963390000|2021-05-25 17:23:10|6851.5|6848.7|6853|6850.2|6853|6850.2|6851.5|6848.7|72
1621934480000|2021-05-25 09:21:20|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|1
1621963400000|2021-05-25 17:23:20|6853.5|6850.7|6853.5|6850.7|6859.1|6854.2|6853.5|6849.1|72
1621934490000|2021-05-25 09:21:30|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|19
1621963410000|2021-05-25 17:23:30|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|8
1621934510000|2021-05-25 09:21:50|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|24
1621963420000|2021-05-25 17:23:40|6852.5|6849.7|6853|6850.2|6853.5|6850.7|6852.5|6849.7|30
1621934520000|2021-05-25 09:22:00|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6796.9|6794.1|5
1621963430000|2021-05-25 17:23:50|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6852|6849.2|9
1621934530000|2021-05-25 09:22:10|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6795.9|6793.1|1
1621963440000|2021-05-25 17:24:00|6852.5|6849.7|6853.5|6850.7|6854.1|6851.3|6852.5|6849.7|57
1621934540000|2021-05-25 09:22:20|||||||||1
1621963450000|2021-05-25 17:24:10|6854.1|6851.3|6854|6851.2|6854.1|6851.3|6854|6851.2|1
1621934550000|2021-05-25 09:22:30|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|6795.4|6792.6|1
1621963460000|2021-05-25 17:24:20|6854.5|6851.7|6855.5|6852.7|6856.5|6853.7|6854.5|6851.7|5
1621934560000|2021-05-25 09:22:40|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|6794.4|6791.6|13
1621963480000|2021-05-25 17:24:40|6854.5|6851.7|6853.5|6850.7|6854.5|6851.7|6853.5|6850.7|10
1621934570000|2021-05-25 09:22:50|6793.9|6791.1|6793.9|6791.1|6793.9|6791.1|6792.9|6790.1|17
1621963490000|2021-05-25 17:24:50|6852.5|6849.7|6851|6848.2|6852.5|6849.7|6849.5|6846.7|20
1621934580000|2021-05-25 09:23:00|6793.4|6790.6|6794.4|6791.6|6794.4|6791.6|6792.9|6790.1|33
1621963500000|2021-05-25 17:25:00|6851.5|6848.7|6852|6849.2|6853|6850.2|6851.5|6848.7|60
1621934590000|2021-05-25 09:23:10|6792.9|6790.1|6793.4|6790.6|6793.4|6790.6|6792.9|6790.1|1
1621963510000|2021-05-25 17:25:10|6852.5|6849.7|6852.1|6849.3|6852.5|6849.7|6852|6849.2|0
1621934600000|2021-05-25 09:23:20|6792.9|6790.1|6791.9|6789.1|6792.9|6790.1|6791.4|6788.6|16
1621963520000|2021-05-25 17:25:20|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6849.2|29
1621934610000|2021-05-25 09:23:30|6791.4|6788.6|6792.4|6789.6|6792.4|6789.6|6789.9|6787.1|45
1621963530000|2021-05-25 17:25:30|6851.6|6848.8|6852|6849.2|6852.1|6849.3|6851.6|6848.8|0
1621934620000|2021-05-25 09:23:40|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|6793.4|6790.6|2
1621963540000|2021-05-25 17:25:40|6852.1|6849.3|6853|6850.2|6853|6850.2|6852.1|6849.3|2
1621934630000|2021-05-25 09:23:50|6793.9|6791.1|6795.9|6793.1|6795.9|6793.1|6793.9|6791.1|13
1621963550000|2021-05-25 17:25:50|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621934640000|2021-05-25 09:24:00|6796.4|6793.6|6796.9|6794.1|6797.4|6794.6|6795.9|6793.1|8
1621963560000|2021-05-25 17:26:00|6852|6849.2|6850.5|6847.7|6852.5|6849.7|6850.5|6847.7|1
1621934650000|2021-05-25 09:24:10|6797.4|6794.6|6797.4|6794.6|6797.9|6795.1|6797.4|6794.6|0
1621963570000|2021-05-25 17:26:10|6851|6848.2|6852.5|6849.7|6852.5|6849.7|6851|6848.2|1
1621934670000|2021-05-25 09:24:30|6797.9|6795.1|6796.9|6794.1|6797.9|6795.1|6796.9|6794.1|4
1621963580000|2021-05-25 17:26:20|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.5|6848.7|7
1621934680000|2021-05-25 09:24:40|6797.4|6794.6|6798.9|6796.1|6798.9|6796.1|6797.4|6794.6|18
1621963590000|2021-05-25 17:26:30|6851.6|6848.8|6852|6849.2|6852.5|6849.7|6851.6|6848.8|5
1621934690000|2021-05-25 09:24:50|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6797.4|6794.6|7
1621963600000|2021-05-25 17:26:40|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852|6849.2|21
1621934700000|2021-05-25 09:25:00|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|10
1621963610000|2021-05-25 17:26:50|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.5|6848.7|1
1621934710000|2021-05-25 09:25:10|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|1
1621963620000|2021-05-25 17:27:00|6852|6849.2|6853|6850.2|6853|6850.2|6852|6849.2|1
1621934730000|2021-05-25 09:25:30|6799.4|6796.6|6800.9|6798.1|6800.9|6798.1|6799.4|6796.6|12
1621963630000|2021-05-25 17:27:10|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|2
1621934740000|2021-05-25 09:25:40|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|2
1621963640000|2021-05-25 17:27:20|6855|6852.2|6852.5|6849.7|6855|6852.2|6852.5|6849.7|12
1621934750000|2021-05-25 09:25:50|6798.4|6795.6|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|3
1621963650000|2021-05-25 17:27:30|6852.6|6849.8|6855|6852.2|6855|6852.2|6852.6|6849.8|3
1621934760000|2021-05-25 09:26:00|6799.4|6796.6|6799.4|6796.6|6799.4|6796.6|6798.9|6796.1|4
1621963660000|2021-05-25 17:27:40|6854.5|6851.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|4
1621934770000|2021-05-25 09:26:10|6799.5|6796.7|6798.4|6795.6|6800.4|6797.6|6798.4|6795.6|9
1621963670000|2021-05-25 17:27:50|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|25
1621934790000|2021-05-25 09:26:30|6797.4|6794.6|6796.4|6793.6|6797.9|6795.1|6796.4|6793.6|5
1621963680000|2021-05-25 17:28:00|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|24
1621934800000|2021-05-25 09:26:40|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1621963690000|2021-05-25 17:28:10|6853.6|6850.8|6853|6850.2|6854|6851.2|6852.5|6849.7|3
1621934810000|2021-05-25 09:26:50|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|0
1621963700000|2021-05-25 17:28:20|6852.5|6849.7|6853.5|6850.7|6853.5|6850.7|6852.5|6849.7|9
1621934820000|2021-05-25 09:27:00|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|3
1621963710000|2021-05-25 17:28:30|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|3
1621934830000|2021-05-25 09:27:10|6798.4|6795.6|6797.4|6794.6|6798.8|6796|6797.4|6794.6|14
1621963720000|2021-05-25 17:28:40|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|10
1621934840000|2021-05-25 09:27:20|6796.9|6794.1|6796.4|6793.6|6796.9|6794.1|6795.9|6793.1|3
1621963730000|2021-05-25 17:28:50|6854.6|6851.8|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|37
1621934850000|2021-05-25 09:27:30|6796.9|6794.1|6797.4|6794.6|6797.4|6794.6|6796.9|6794.1|5
1621963740000|2021-05-25 17:29:00|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|5
1621934860000|2021-05-25 09:27:40|6796.9|6794.1|6796.4|6793.6|6796.9|6794.1|6795.9|6793.1|0
1621963750000|2021-05-25 17:29:10|6854|6851.2|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|33
1621934870000|2021-05-25 09:27:50|||||||||2
1621963760000|2021-05-25 17:29:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|4
1621934880000|2021-05-25 09:28:00|6797.4|6794.6|6796.9|6794.1|6797.4|6794.6|6796.4|6793.6|4
1621963770000|2021-05-25 17:29:30|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|2
1621934890000|2021-05-25 09:28:10|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|0
1621963780000|2021-05-25 17:29:40|6855.5|6852.7|6855.5|6852.7|6856|6853.2|6855.5|6852.7|14
1621934900000|2021-05-25 09:28:20|6798.4|6795.6|6799.9|6797.1|6799.9|6797.1|6798.4|6795.6|35
1621963790000|2021-05-25 17:29:50|6855.6|6852.8|6856.5|6853.7|6856.5|6853.7|6855.6|6852.8|0
1621934910000|2021-05-25 09:28:30|6800.4|6797.6|6800.9|6798.1|6800.9|6798.1|6800.4|6797.6|2
1621963800000|2021-05-25 17:30:00|6856.6|6853.8|6857|6854.2|6857.5|6854.7|6856.6|6853.8|3
1621934920000|2021-05-25 09:28:40|6800.4|6797.6|6799.9|6797.1|6800.4|6797.6|6799.9|6797.1|5
1621963820000|2021-05-25 17:30:20|6857.5|6854.7|6858.5|6855.7|6859|6856.2|6857.5|6854.7|26
1621963830000|2021-05-25 17:30:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6856.5|6853.7|29
1621934930000|2021-05-25 09:28:50|6800.4|6797.6|6799.9|6797.1|6800.4|6797.6|6799.9|6797.1|8
1621963840000|2021-05-25 17:30:40|6856.5|6853.7|6857|6854.2|6857|6854.2|6855.5|6852.7|29
1621963850000|2021-05-25 17:30:50|6856.5|6853.7|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|14
1621934940000|2021-05-25 09:29:00|6799.4|6796.6|6798.4|6795.6|6799.4|6796.6|6797.9|6795.1|12
1621963860000|2021-05-25 17:31:00|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|13
1621934950000|2021-05-25 09:29:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|11
1621963870000|2021-05-25 17:31:10|||||||||13
1621934960000|2021-05-25 09:29:20|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|1
1621963880000|2021-05-25 17:31:20|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|119
1621934970000|2021-05-25 09:29:30|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|1
1621963890000|2021-05-25 17:31:30|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|17
1621934980000|2021-05-25 09:29:40|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|1
1621963900000|2021-05-25 17:31:40|6856|6853.2|6860|6857.2|6860.5|6857.7|6856|6853.2|126
1621934990000|2021-05-25 09:29:50|6796.9|6794.1|6800.4|6797.6|6800.4|6797.6|6795.9|6793.1|67
1621963910000|2021-05-25 17:31:50|6860.5|6857.7|6861|6858.2|6862|6859.2|6860|6857.2|22
1621935000000|2021-05-25 09:30:00|6801.4|6798.6|6802.5|6799.7|6802.5|6799.7|6800.9|6798.1|95
1621963920000|2021-05-25 17:32:00|6860.6|6857.8|6859.5|6856.7|6860.6|6857.8|6859.5|6856.7|20
1621935010000|2021-05-25 09:30:10|6803.4|6800.6|6799.9|6797.1|6803.9|6801.1|6799.4|6796.6|31
1621963930000|2021-05-25 17:32:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|13
1621935020000|2021-05-25 09:30:20|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|9
1621963940000|2021-05-25 17:32:20|6860.5|6857.7|6858|6855.2|6860.5|6857.7|6858|6855.2|21
1621935030000|2021-05-25 09:30:30|6799.4|6796.6|6798.4|6795.6|6799.4|6796.6|6798.4|6795.6|1
1621963950000|2021-05-25 17:32:30|6858.1|6855.3|6858.5|6855.7|6858.5|6855.7|6858.1|6855.3|17
1621935040000|2021-05-25 09:30:40|6798.5|6795.7|6796.4|6793.6|6799.4|6796.6|6796.4|6793.6|30
1621963960000|2021-05-25 17:32:40|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|13
1621935050000|2021-05-25 09:30:50|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|2
1621963970000|2021-05-25 17:32:50|6857.5|6854.7|6858|6855.2|6858|6855.2|6856.5|6853.7|49
1621935060000|2021-05-25 09:31:00|6797.4|6794.6|6798.4|6795.6|6798.4|6795.6|6797.4|6794.6|5
1621963980000|2021-05-25 17:33:00|6858.5|6855.7|6857.6|6854.8|6858.5|6855.7|6857.6|6854.8|67
1621935070000|2021-05-25 09:31:10|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|3
1621963990000|2021-05-25 17:33:10|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|13
1621935080000|2021-05-25 09:31:20|6797.5|6794.7|6797.9|6795.1|6798.4|6795.6|6797.4|6794.6|7
1621964000000|2021-05-25 17:33:20|6858.5|6855.7|6857.6|6854.8|6858.5|6855.7|6857.6|6854.8|68
1621935090000|2021-05-25 09:31:30|6799.4|6796.6|6797.9|6795.1|6799.4|6796.6|6797.4|6794.6|35
1621964010000|2021-05-25 17:33:30|6858|6855.2|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|26
1621935100000|2021-05-25 09:31:40|6797.4|6794.6|6797.9|6795.1|6797.9|6795.1|6797.4|6794.6|3
1621964020000|2021-05-25 17:33:40|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859|6856.2|13
1621935110000|2021-05-25 09:31:50|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|11
1621964030000|2021-05-25 17:33:50|6858.6|6855.8|6858.5|6855.7|6858.6|6855.8|6858.5|6855.7|14
1621935120000|2021-05-25 09:32:00|6799.9|6797.1|6798.4|6795.6|6799.9|6797.1|6798.4|6795.6|11
1621964040000|2021-05-25 17:34:00|6858.6|6855.8|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|14
1621935130000|2021-05-25 09:32:10|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|6797.9|6795.1|1
1621964050000|2021-05-25 17:34:10|6859.6|6856.8|6859|6856.2|6859.6|6856.8|6859|6856.2|20
1621964060000|2021-05-25 17:34:20|6858.5|6855.7|6858.5|6855.7|6859|6856.2|6858.5|6855.7|18
1621964070000|2021-05-25 17:34:30|6858.6|6855.8|6861|6858.2|6861.6|6858.8|6858.6|6855.8|26
1621935140000|2021-05-25 09:32:20|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|5
1621964080000|2021-05-25 17:34:40|6860.5|6857.7|6860.5|6857.7|6861|6858.2|6860.5|6857.7|3
1621935150000|2021-05-25 09:32:30|6798.9|6796.1|6798.4|6795.6|6798.9|6796.1|6798.4|6795.6|28
1621964100000|2021-05-25 17:35:00|6860|6857.2|6860.5|6857.7|6860.5|6857.7|6860|6857.2|28
1621935160000|2021-05-25 09:32:40|||||||||5
1621964110000|2021-05-25 17:35:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621935170000|2021-05-25 09:32:50|6797.4|6794.6|6798.9|6796.1|6799.4|6796.6|6797.4|6794.6|58
1621964120000|2021-05-25 17:35:20|6859.5|6856.7|6856|6853.2|6859.5|6856.7|6855|6852.2|110
1621935180000|2021-05-25 09:33:00|6797.9|6795.1|6795.4|6792.6|6797.9|6795.1|6794.9|6792.1|45
1621964130000|2021-05-25 17:35:30|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|14
1621935190000|2021-05-25 09:33:10|6794.9|6792.1|6795.4|6792.6|6795.4|6792.6|6794.9|6792.1|3
1621964140000|2021-05-25 17:35:40|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.5|6852.7|17
1621935200000|2021-05-25 09:33:20|6795.5|6792.7|6795.9|6793.1|6795.9|6793.1|6795.5|6792.7|0
1621964150000|2021-05-25 17:35:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|12
1621935210000|2021-05-25 09:33:30|6796.4|6793.6|6796.9|6794.1|6796.9|6794.1|6796.4|6793.6|2
1621964160000|2021-05-25 17:36:00|6856.5|6853.7|6857|6854.2|6858|6855.2|6856.5|6853.7|16
1621935220000|2021-05-25 09:33:40|||||||||1
1621964170000|2021-05-25 17:36:10|||||||||11
1621964180000|2021-05-25 17:36:20|6856.5|6853.7|6854|6851.2|6856.5|6853.7|6853.5|6850.7|21
1621935230000|2021-05-25 09:33:50|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|6797.4|6794.6|0
1621964190000|2021-05-25 17:36:30|6854.5|6851.7|6852|6849.2|6854.5|6851.7|6851.5|6848.7|87
1621935240000|2021-05-25 09:34:00|6796.9|6794.1|6794.9|6792.1|6796.9|6794.1|6794.9|6792.1|7
1621964200000|2021-05-25 17:36:40|6851.5|6848.7|6853.5|6850.7|6853.5|6850.7|6851.5|6848.7|16
1621935250000|2021-05-25 09:34:10|6794.4|6791.6|6794.4|6791.6|6794.9|6792.1|6794.4|6791.6|0
1621964210000|2021-05-25 17:36:50|6853|6850.2|6856|6853.2|6856|6853.2|6853|6850.2|45
1621935260000|2021-05-25 09:34:20|6794.9|6792.1|6795.4|6792.6|6795.4|6792.6|6794.9|6792.1|0
1621964220000|2021-05-25 17:37:00|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|12
1621935270000|2021-05-25 09:34:30|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|6796.4|6793.6|1
1621964230000|2021-05-25 17:37:10|6856|6853.2|6856|6853.2|6856.6|6853.8|6856|6853.2|19
1621935280000|2021-05-25 09:34:40|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|6796.9|6794.1|1
1621964240000|2021-05-25 17:37:20|6855|6852.2|6853|6850.2|6855.5|6852.7|6853|6850.2|60
1621935290000|2021-05-25 09:34:50|6796.4|6793.6|6797.9|6795.1|6797.9|6795.1|6796.4|6793.6|1
1621964250000|2021-05-25 17:37:30|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|19
1621935300000|2021-05-25 09:35:00|6798.4|6795.6|6797.4|6794.6|6798.4|6795.6|6797.4|6794.6|3
1621964260000|2021-05-25 17:37:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|12
1621935310000|2021-05-25 09:35:10|6796.9|6794.1|6797.9|6795.1|6797.9|6795.1|6796.9|6794.1|2
1621964270000|2021-05-25 17:37:50|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6853.6|6850.8|45
1621935320000|2021-05-25 09:35:20|6798.4|6795.6|6799.4|6796.6|6799.4|6796.6|6798.4|6795.6|2
1621964280000|2021-05-25 17:38:00|6855|6852.2|6854.5|6851.7|6855.6|6852.8|6854.5|6851.7|37
1621935330000|2021-05-25 09:35:30|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1621964290000|2021-05-25 17:38:10|6855|6852.2|6855|6852.2|6855.1|6852.3|6855|6852.2|12
1621935340000|2021-05-25 09:35:40|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|6798.4|6795.6|1
1621964300000|2021-05-25 17:38:20|6855.1|6852.3|6857.5|6854.7|6857.5|6854.7|6855.1|6852.3|47
1621935350000|2021-05-25 09:35:50|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|2
1621964310000|2021-05-25 17:38:30|||||||||111
1621935360000|2021-05-25 09:36:00|6799.4|6796.6|6800.9|6798.1|6800.9|6798.1|6799.4|6796.6|13
1621964320000|2021-05-25 17:38:40|6858.5|6855.7|6859|6856.2|6859.5|6856.7|6858.5|6855.7|27
1621935370000|2021-05-25 09:36:10|6801.4|6798.6|6800.4|6797.6|6801.4|6798.6|6800.4|6797.6|2
1621964330000|2021-05-25 17:38:50|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|12
1621935380000|2021-05-25 09:36:20|6799.9|6797.1|6801.4|6798.6|6801.4|6798.6|6799.9|6797.1|44
1621964340000|2021-05-25 17:39:00|6859.5|6856.7|6859|6856.2|6860|6857.2|6859|6856.2|15
1621935390000|2021-05-25 09:36:30|6801.9|6799.1|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|8
1621964350000|2021-05-25 17:39:10|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|9
1621935400000|2021-05-25 09:36:40|6799.9|6797.1|6802.4|6799.6|6802.4|6799.6|6799.4|6796.6|12
1621964360000|2021-05-25 17:39:20|||||||||11
1621935410000|2021-05-25 09:36:50|6802.9|6800.1|6803.4|6800.6|6804.4|6801.6|6802.4|6799.6|16
1621964370000|2021-05-25 17:39:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|14
1621935420000|2021-05-25 09:37:00|6803.9|6801.1|6803.9|6801.1|6804.4|6801.6|6803.9|6801.1|10
1621964380000|2021-05-25 17:39:40|6856.6|6853.8|6859.5|6856.7|6859.5|6856.7|6856.6|6853.8|29
1621935430000|2021-05-25 09:37:10|6803.4|6800.6|6802.9|6800.1|6803.4|6800.6|6802.4|6799.6|1
1621964390000|2021-05-25 17:39:50|6858|6855.2|6859|6856.2|6859|6856.2|6858|6855.2|1
1621935440000|2021-05-25 09:37:20|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|9
1621964400000|2021-05-25 17:40:00|6858.5|6855.7|6857.6|6854.8|6858.5|6855.7|6857.6|6854.8|4
1621935450000|2021-05-25 09:37:30|6803.9|6801.1|6804.9|6802.1|6804.9|6802.1|6803.9|6801.1|17
1621964410000|2021-05-25 17:40:10|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|2
1621935460000|2021-05-25 09:37:40|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|4
1621964420000|2021-05-25 17:40:20|6858.5|6855.7|6857|6854.2|6859|6856.2|6856.6|6853.8|14
1621935470000|2021-05-25 09:37:50|6805.5|6802.7|6806.9|6804.1|6807.4|6804.6|6805.5|6802.7|43
1621964430000|2021-05-25 17:40:30|6857.5|6854.7|6857.5|6854.7|6858|6855.2|6856.5|6853.7|10
1621935480000|2021-05-25 09:38:00|6806.4|6803.6|6806.9|6804.1|6806.9|6804.1|6806.4|6803.6|15
1621964440000|2021-05-25 17:40:40|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|2
1621935490000|2021-05-25 09:38:10|6807.4|6804.6|6808.4|6805.6|6808.4|6805.6|6807.4|6804.6|138
1621964450000|2021-05-25 17:40:50|6858|6855.2|6857.5|6854.7|6858|6855.2|6857.5|6854.7|4
1621935500000|2021-05-25 09:38:20|6807.4|6804.6|6808.4|6805.6|6809.4|6806.6|6807.4|6804.6|107
1621964460000|2021-05-25 17:41:00|6857|6854.2|6858|6855.2|6858|6855.2|6856.5|6853.7|327
1621935510000|2021-05-25 09:38:30|6808.3|6805.5|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|14
1621964470000|2021-05-25 17:41:10|6857.5|6854.7|6858.1|6855.3|6859.1|6856.3|6857.5|6854.7|202
1621935520000|2021-05-25 09:38:40|6807.9|6805.1|6807.4|6804.6|6808.9|6806.1|6807.4|6804.6|37
1621964480000|2021-05-25 17:41:20|6857.6|6854.8|6859.6|6856.8|6859.6|6856.8|6857.6|6854.8|22
1621935530000|2021-05-25 09:38:50|||||||||4
1621964490000|2021-05-25 17:41:30|6860.1|6857.3|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|14
1621935540000|2021-05-25 09:39:00|6806.3|6803.5|6807.4|6804.6|6807.4|6804.6|6806.3|6803.5|10
1621964500000|2021-05-25 17:41:40|6859.6|6856.8|6856.1|6853.3|6860.1|6857.3|6855.1|6852.3|50
1621935550000|2021-05-25 09:39:10|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|2
1621964510000|2021-05-25 17:41:50|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|4
1621935560000|2021-05-25 09:39:20|6807.8|6805|6807.4|6804.6|6807.8|6805|6807.4|6804.6|0
1621964520000|2021-05-25 17:42:00|6856.6|6853.8|6857.6|6854.8|6857.6|6854.8|6856.1|6853.3|7
1621935570000|2021-05-25 09:39:30|6806.9|6804.1|6807.9|6805.1|6807.9|6805.1|6806.9|6804.1|19
1621964530000|2021-05-25 17:42:10|6857.5|6854.7|6856.1|6853.3|6857.5|6854.7|6856.1|6853.3|7
1621935600000|2021-05-25 09:40:00|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|7
1621964540000|2021-05-25 17:42:20|6855.6|6852.8|6857.6|6854.8|6857.6|6854.8|6855.6|6852.8|23
1621935610000|2021-05-25 09:40:10|6807.3|6804.5|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|1
1621964550000|2021-05-25 17:42:30|||||||||5
1621935620000|2021-05-25 09:40:20|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|6807.3|6804.5|0
1621964560000|2021-05-25 17:42:40|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|18
1621935630000|2021-05-25 09:40:30|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|1
1621964570000|2021-05-25 17:42:50|6858.5|6855.7|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|20
1621935640000|2021-05-25 09:40:40|6806.4|6803.6|6805.9|6803.1|6806.4|6803.6|6805.4|6802.6|8
1621964580000|2021-05-25 17:43:00|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|20
1621935650000|2021-05-25 09:40:50|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|10
1621964590000|2021-05-25 17:43:10|||||||||18
1621935660000|2021-05-25 09:41:00|6805.9|6803.1|6806.4|6803.6|6806.4|6803.6|6805.9|6803.1|7
1621964600000|2021-05-25 17:43:20|||||||||29
1621935670000|2021-05-25 09:41:10|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|25
1621964610000|2021-05-25 17:43:30|||||||||59
1621935680000|2021-05-25 09:41:20|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|1
1621964620000|2021-05-25 17:43:40|||||||||19
1621935690000|2021-05-25 09:41:30|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|1
1621964630000|2021-05-25 17:43:50|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|28
1621935700000|2021-05-25 09:41:40|6806.4|6803.6|6806.3|6803.5|6806.4|6803.6|6806.3|6803.5|1
1621964640000|2021-05-25 17:44:00|6857.1|6854.3|6858.1|6855.3|6858.1|6855.3|6857.1|6854.3|20
1621935710000|2021-05-25 09:41:50|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.3|6802.5|1
1621964650000|2021-05-25 17:44:10|6857.6|6854.8|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|25
1621935720000|2021-05-25 09:42:00|||||||||6
1621964660000|2021-05-25 17:44:20|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6858.1|6855.3|64
1621935730000|2021-05-25 09:42:10|6804.4|6801.6|6803.9|6801.1|6804.4|6801.6|6803.4|6800.6|10
1621964670000|2021-05-25 17:44:30|6859.1|6856.3|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|20
1621935740000|2021-05-25 09:42:20|6804.3|6801.5|6804.9|6802.1|6804.9|6802.1|6804.3|6801.5|3
1621964680000|2021-05-25 17:44:40|6860.6|6857.8|6861.6|6858.8|6861.6|6858.8|6860.6|6857.8|276
1621935750000|2021-05-25 09:42:30|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6805.4|6802.6|10
1621964690000|2021-05-25 17:44:50|6862.1|6859.3|6861.6|6858.8|6862.6|6859.8|6861.6|6858.8|13
1621935770000|2021-05-25 09:42:50|6806.3|6803.5|6807.4|6804.6|6808.4|6805.6|6806.3|6803.5|33
1621964700000|2021-05-25 17:45:00|6862.1|6859.3|6862.1|6859.3|6862.6|6859.8|6861.6|6858.8|152
1621935780000|2021-05-25 09:43:00|6807.9|6805.1|6809.4|6806.6|6809.9|6807.1|6807.9|6805.1|42
1621964710000|2021-05-25 17:45:10|6862.6|6859.8|6862.1|6859.3|6862.6|6859.8|6861.6|6858.8|2
1621935790000|2021-05-25 09:43:10|6808.9|6806.1|6807.9|6805.1|6808.9|6806.1|6807.9|6805.1|2
1621964720000|2021-05-25 17:45:20|6861.6|6858.8|6861.1|6858.3|6861.6|6858.8|6860.6|6857.8|6
1621935800000|2021-05-25 09:43:20|6807.4|6804.6|6807.9|6805.1|6807.9|6805.1|6807.4|6804.6|3
1621964740000|2021-05-25 17:45:40|6861.6|6858.8|6860.6|6857.8|6861.6|6858.8|6860.6|6857.8|14
1621935810000|2021-05-25 09:43:30|6807.8|6805|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|3
1621964750000|2021-05-25 17:45:50|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|11
1621935820000|2021-05-25 09:43:40|6807.3|6804.5|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|2
1621964760000|2021-05-25 17:46:00|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6859.6|6856.8|66
1621935830000|2021-05-25 09:43:50|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6806.3|6803.5|9
1621964770000|2021-05-25 17:46:10|||||||||61
1621935840000|2021-05-25 09:44:00|6806.3|6803.5|6805.4|6802.6|6806.3|6803.5|6804.9|6802.1|18
1621964780000|2021-05-25 17:46:20|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|15
1621935850000|2021-05-25 09:44:10|6805.9|6803.1|6805.3|6802.5|6805.9|6803.1|6805.3|6802.5|1
1621964790000|2021-05-25 17:46:30|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|3
1621935860000|2021-05-25 09:44:20|6804.4|6801.6|6804.8|6802|6804.9|6802.1|6804.4|6801.6|2
1621964800000|2021-05-25 17:46:40|6859.6|6856.8|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|4
1621935870000|2021-05-25 09:44:30|6804.4|6801.6|6804.9|6802.1|6804.9|6802.1|6803.9|6801.1|6
1621964810000|2021-05-25 17:46:50|6859.1|6856.3|6858.1|6855.3|6859.1|6856.3|6858.1|6855.3|0
1621935880000|2021-05-25 09:44:40|6805.3|6802.5|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|29
1621964820000|2021-05-25 17:47:00|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|0
1621935890000|2021-05-25 09:44:50|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|3
1621964830000|2021-05-25 17:47:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621935900000|2021-05-25 09:45:00|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6806.3|6803.5|6
1621964840000|2021-05-25 17:47:20|||||||||3
1621935910000|2021-05-25 09:45:10|6806.4|6803.6|6806.3|6803.5|6806.4|6803.6|6806.3|6803.5|2
1621964850000|2021-05-25 17:47:30|6859.6|6856.8|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|31
1621935920000|2021-05-25 09:45:20|6805.8|6803|6805.9|6803.1|6805.9|6803.1|6805.8|6803|0
1621964860000|2021-05-25 17:47:40|6861.1|6858.3|6859.6|6856.8|6861.1|6858.3|6859.6|6856.8|2
1621935930000|2021-05-25 09:45:30|6806.4|6803.6|6804.4|6801.6|6806.4|6803.6|6803.9|6801.1|16
1621964870000|2021-05-25 17:47:50|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|11
1621935940000|2021-05-25 09:45:40|6803.9|6801.1|6800.9|6798.1|6803.9|6801.1|6800.9|6798.1|6
1621964880000|2021-05-25 17:48:00|6860.6|6857.8|6860.1|6857.3|6861.1|6858.3|6860.1|6857.3|19
1621935950000|2021-05-25 09:45:50|6801.4|6798.6|6800.9|6798.1|6801.4|6798.6|6800.9|6798.1|1
1621964890000|2021-05-25 17:48:10|6860.6|6857.8|6854.6|6851.8|6860.6|6857.8|6853.6|6850.8|614
1621935960000|2021-05-25 09:46:00|6800.4|6797.6|6799.4|6796.6|6800.4|6797.6|6799.4|6796.6|6
1621964900000|2021-05-25 17:48:20|6854.1|6851.3|6856.1|6853.3|6856.1|6853.3|6854.1|6851.3|29
1621935970000|2021-05-25 09:46:10|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|1
1621964910000|2021-05-25 17:48:30|6855.6|6852.8|6855.1|6852.3|6856.1|6853.3|6855.1|6852.3|7
1621935980000|2021-05-25 09:46:20|6799.4|6796.6|6800.4|6797.6|6800.9|6798.1|6799.4|6796.6|30
1621964920000|2021-05-25 17:48:40|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.6|6852.8|11
1621935990000|2021-05-25 09:46:30|6801.3|6798.5|6801.9|6799.1|6801.9|6799.1|6801.3|6798.5|9
1621964930000|2021-05-25 17:48:50|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6854.1|6851.3|832
1621936000000|2021-05-25 09:46:40|6802.3|6799.5|6802.4|6799.6|6802.4|6799.6|6802.3|6799.5|8
1621964940000|2021-05-25 17:49:00|6855.6|6852.8|6852.6|6849.8|6855.6|6852.8|6852.6|6849.8|23
1621936010000|2021-05-25 09:46:50|6802.8|6800|6801.9|6799.1|6802.8|6800|6801.9|6799.1|1
1621964950000|2021-05-25 17:49:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6851.6|6848.8|12
1621936020000|2021-05-25 09:47:00|6802.4|6799.6|6803.3|6800.5|6803.3|6800.5|6802.4|6799.6|20
1621964960000|2021-05-25 17:49:20|6853.1|6850.3|6850.1|6847.3|6853.1|6850.3|6849.6|6846.8|38
1621936030000|2021-05-25 09:47:10|6803.9|6801.1|6803.9|6801.1|6804.4|6801.6|6803.9|6801.1|14
1621964970000|2021-05-25 17:49:30|6850.6|6847.8|6851.6|6848.8|6851.6|6848.8|6850.6|6847.8|5
1621936040000|2021-05-25 09:47:20|6803.4|6800.6|6802.9|6800.1|6803.4|6800.6|6802.9|6800.1|4
1621964980000|2021-05-25 17:49:40|6852.1|6849.3|6852.1|6849.3|6852.6|6849.8|6851.6|6848.8|128
1621936050000|2021-05-25 09:47:30|6803.3|6800.5|6802.4|6799.6|6803.3|6800.5|6802.3|6799.5|3
1621964990000|2021-05-25 17:49:50|6852.6|6849.8|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|26
1621936060000|2021-05-25 09:47:40|6802.3|6799.5|6802.4|6799.6|6802.4|6799.6|6802.3|6799.5|1
1621965000000|2021-05-25 17:50:00|6852.6|6849.8|6851.1|6848.3|6853.1|6850.3|6850.6|6847.8|6
1621936070000|2021-05-25 09:47:50|6802.3|6799.5|6803.9|6801.1|6803.9|6801.1|6802.3|6799.5|2
1621965010000|2021-05-25 17:50:10|6851.6|6848.8|6853|6850.2|6853.1|6850.3|6851.6|6848.8|15
1621936080000|2021-05-25 09:48:00|6804.4|6801.6|6802.3|6799.5|6805.4|6802.6|6802.3|6799.5|34
1621965020000|2021-05-25 17:50:20|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6852.6|6849.8|0
1621936090000|2021-05-25 09:48:10|6801.8|6799|6801.4|6798.6|6801.8|6799|6800.8|6798|6
1621965030000|2021-05-25 17:50:30|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6850.6|6847.8|416
1621936100000|2021-05-25 09:48:20|6801.9|6799.1|6801.8|6799|6802.3|6799.5|6801.8|6799|1
1621965040000|2021-05-25 17:50:40|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1621936110000|2021-05-25 09:48:30|||||||||1
1621965050000|2021-05-25 17:50:50|6853.1|6850.3|6853.6|6850.8|6853.6|6850.8|6853.1|6850.3|1
1621936120000|2021-05-25 09:48:40|||||||||1
1621965060000|2021-05-25 17:51:00|6852.6|6849.8|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|114
1621936140000|2021-05-25 09:49:00|6801.3|6798.5|6801.4|6798.6|6802.4|6799.6|6801.3|6798.5|122
1621965070000|2021-05-25 17:51:10|6852.6|6849.8|6854.6|6851.8|6854.6|6851.8|6852.6|6849.8|5
1621936160000|2021-05-25 09:49:20|6801.3|6798.5|6801.4|6798.6|6801.4|6798.6|6801.3|6798.5|3
1621965080000|2021-05-25 17:51:20|||||||||51
1621936170000|2021-05-25 09:49:30|6802.3|6799.5|6802.8|6800|6803.3|6800.5|6802.3|6799.5|8
1621965090000|2021-05-25 17:51:30|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|0
1621936180000|2021-05-25 09:49:40|6802.4|6799.6|6802.4|6799.6|6802.8|6800|6802.3|6799.5|51
1621965100000|2021-05-25 17:51:40|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6853.6|6850.8|123
1621936190000|2021-05-25 09:49:50|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|0
1621965110000|2021-05-25 17:51:50|6854.6|6851.8|6853.6|6850.8|6854.6|6851.8|6853.6|6850.8|6
1621936200000|2021-05-25 09:50:00|6803.3|6800.5|6802.4|6799.6|6803.3|6800.5|6801.9|6799.1|12
1621965120000|2021-05-25 17:52:00|6854.1|6851.3|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|2
1621936210000|2021-05-25 09:50:10|6802.9|6800.1|6803.4|6800.6|6803.9|6801.1|6802.9|6800.1|7
1621965130000|2021-05-25 17:52:10|6855.6|6852.8|6854.5|6851.7|6855.6|6852.8|6854.5|6851.7|0
1621936220000|2021-05-25 09:50:20|6803.9|6801.1|6805.9|6803.1|6805.9|6803.1|6803.9|6801.1|7
1621965140000|2021-05-25 17:52:20|6854|6851.2|6852.6|6849.8|6854.1|6851.3|6852.6|6849.8|10
1621936230000|2021-05-25 09:50:30|6805.4|6802.6|6807.3|6804.5|6807.4|6804.6|6805.4|6802.6|235
1621965150000|2021-05-25 17:52:30|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|1
1621936240000|2021-05-25 09:50:40|6806.9|6804.1|6806.4|6803.6|6807.4|6804.6|6806.4|6803.6|16
1621965160000|2021-05-25 17:52:40|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|5
1621936250000|2021-05-25 09:50:50|6806.3|6803.5|6805.9|6803.1|6806.4|6803.6|6805.9|6803.1|23
1621965170000|2021-05-25 17:52:50|6853.1|6850.3|6852.1|6849.3|6853.6|6850.8|6852.1|6849.3|9
1621936260000|2021-05-25 09:51:00|6806.3|6803.5|6804.3|6801.5|6806.3|6803.5|6804.3|6801.5|6
1621965180000|2021-05-25 17:53:00|6852.6|6849.8|6853.1|6850.3|6853.6|6850.8|6852.1|6849.3|10
1621936270000|2021-05-25 09:51:10|6804.4|6801.6|6804.3|6801.5|6804.4|6801.6|6804.3|6801.5|3
1621965190000|2021-05-25 17:53:10|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6851.1|6848.3|11
1621936280000|2021-05-25 09:51:20|6804.4|6801.6|6804.9|6802.1|6804.9|6802.1|6804.4|6801.6|1
1621965200000|2021-05-25 17:53:20|6852.6|6849.8|6852.6|6849.8|6853|6850.2|6852.6|6849.8|2
1621936300000|2021-05-25 09:51:40|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|2
1621965210000|2021-05-25 17:53:30|6853.1|6850.3|6852.6|6849.8|6853.1|6850.3|6852.6|6849.8|3
1621936310000|2021-05-25 09:51:50|6805.9|6803.1|6803.9|6801.1|6806.4|6803.6|6803.9|6801.1|0
1621965220000|2021-05-25 17:53:40|6851.6|6848.8|6850.6|6847.8|6851.6|6848.8|6850.6|6847.8|11
1621936320000|2021-05-25 09:52:00|6804.4|6801.6|6805.4|6802.6|6805.4|6802.6|6803.9|6801.1|22
1621965230000|2021-05-25 17:53:50|6851.1|6848.3|6853.1|6850.3|6853.6|6850.8|6851.1|6848.3|18
1621936330000|2021-05-25 09:52:10|6805.9|6803.1|6806.4|6803.6|6806.4|6803.6|6805.9|6803.1|1
1621965240000|2021-05-25 17:54:00|6853.6|6850.8|6854.6|6851.8|6854.6|6851.8|6853.6|6850.8|12
1621936340000|2021-05-25 09:52:20|6805.9|6803.1|6805.3|6802.5|6805.9|6803.1|6805.3|6802.5|1
1621965250000|2021-05-25 17:54:10|6854.1|6851.3|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|21
1621936350000|2021-05-25 09:52:30|6805.4|6802.6|6805.3|6802.5|6805.4|6802.6|6805.3|6802.5|2
1621965260000|2021-05-25 17:54:20|6854|6851.2|6853.6|6850.8|6854|6851.2|6853.6|6850.8|508
1621936360000|2021-05-25 09:52:40|6804.4|6801.6|6806.4|6803.6|6806.4|6803.6|6804.4|6801.6|2
1621965270000|2021-05-25 17:54:30|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854|6851.2|495
1621936370000|2021-05-25 09:52:50|6806.8|6804|6805.9|6803.1|6806.8|6804|6805.9|6803.1|0
1621965280000|2021-05-25 17:54:40|6854|6851.2|6854|6851.2|6854.5|6851.7|6854|6851.2|1
1621936380000|2021-05-25 09:53:00|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|9
1621965290000|2021-05-25 17:54:50|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|1
1621936390000|2021-05-25 09:53:10|6806.9|6804.1|6807.9|6805.1|6807.9|6805.1|6806.4|6803.6|7
1621965300000|2021-05-25 17:55:00|6854.1|6851.3|6855.6|6852.8|6855.6|6852.8|6854.1|6851.3|0
1621936400000|2021-05-25 09:53:20|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.4|6803.6|39
1621965310000|2021-05-25 17:55:10|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|5
1621936410000|2021-05-25 09:53:30|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|1
1621965320000|2021-05-25 17:55:20|6854.6|6851.8|6856|6853.2|6856.1|6853.3|6854.5|6851.7|6
1621936420000|2021-05-25 09:53:40|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|3
1621965330000|2021-05-25 17:55:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|2
1621936430000|2021-05-25 09:53:50|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6804.4|6801.6|2
1621965340000|2021-05-25 17:55:40|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.5|6851.7|2
1621936440000|2021-05-25 09:54:00|6806.4|6803.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.6|9
1621965350000|2021-05-25 17:55:50|6855.6|6852.8|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|11
1621936450000|2021-05-25 09:54:10|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|4
1621965360000|2021-05-25 17:56:00|6855.6|6852.8|6855|6852.2|6856.5|6853.7|6855|6852.2|25
1621936460000|2021-05-25 09:54:20|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|2
1621936470000|2021-05-25 09:54:30|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.4|6803.6|0
1621965370000|2021-05-25 17:56:10|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6854.6|6851.8|43
1621936480000|2021-05-25 09:54:40|6806.9|6804.1|6807.4|6804.6|6807.9|6805.1|6806.9|6804.1|8
1621936490000|2021-05-25 09:54:50|6807.3|6804.5|6806.9|6804.1|6807.3|6804.5|6806.9|6804.1|0
1621965380000|2021-05-25 17:56:20|6854.5|6851.7|6855.6|6852.8|6855.6|6852.8|6854.5|6851.7|0
1621936500000|2021-05-25 09:55:00|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|9
1621965390000|2021-05-25 17:56:30|6855.5|6852.7|6855.6|6852.8|6856.6|6853.8|6855|6852.2|13
1621936510000|2021-05-25 09:55:10|||||||||1
1621965400000|2021-05-25 17:56:40|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|4
1621936520000|2021-05-25 09:55:20|6807.4|6804.6|6807.9|6805.1|6807.9|6805.1|6806.9|6804.1|2
1621965410000|2021-05-25 17:56:50|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|16
1621936530000|2021-05-25 09:55:30|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|0
1621965420000|2021-05-25 17:57:00|||||||||11
1621936540000|2021-05-25 09:55:40|6807.3|6804.5|6806.9|6804.1|6807.3|6804.5|6806.9|6804.1|2
1621965430000|2021-05-25 17:57:10|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|14
1621936560000|2021-05-25 09:56:00|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|8
1621965440000|2021-05-25 17:57:20|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|11
1621936570000|2021-05-25 09:56:10|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|4
1621965450000|2021-05-25 17:57:30|||||||||10
1621936580000|2021-05-25 09:56:20|6808.5|6805.7|6809.4|6806.6|6809.9|6807.1|6808.5|6805.7|46
1621965460000|2021-05-25 17:57:40|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|29
1621936590000|2021-05-25 09:56:30|6809.9|6807.1|6809.4|6806.6|6809.9|6807.1|6809.4|6806.6|2
1621965470000|2021-05-25 17:57:50|||||||||11
1621936600000|2021-05-25 09:56:40|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|1
1621965480000|2021-05-25 17:58:00|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|10
1621936610000|2021-05-25 09:56:50|6809.4|6806.6|6808.4|6805.6|6809.4|6806.6|6808.4|6805.6|3
1621965490000|2021-05-25 17:58:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|13
1621936620000|2021-05-25 09:57:00|6807.9|6805.1|6809.4|6806.6|6809.4|6806.6|6807.9|6805.1|11
1621965500000|2021-05-25 17:58:20|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|19
1621965510000|2021-05-25 17:58:30|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856.5|6853.7|17
1621936630000|2021-05-25 09:57:10|6809.8|6807|6809.4|6806.6|6809.8|6807|6809.4|6806.6|1
1621965520000|2021-05-25 17:58:40|6856|6853.2|6857|6854.2|6857|6854.2|6856|6853.2|14
1621965530000|2021-05-25 17:58:50|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|10
1621936660000|2021-05-25 09:57:40|||||||||2
1621965540000|2021-05-25 17:59:00|6855|6852.2|6857.1|6854.3|6857.5|6854.7|6854.5|6851.7|783
1621936670000|2021-05-25 09:57:50|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|1
1621965550000|2021-05-25 17:59:10|6858|6855.2|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|14
1621936680000|2021-05-25 09:58:00|6807.9|6805.1|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|22
1621965560000|2021-05-25 17:59:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|9
1621936690000|2021-05-25 09:58:10|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|1
1621965570000|2021-05-25 17:59:30|6857.1|6854.3|6857.5|6854.7|6857.5|6854.7|6857|6854.2|11
1621936700000|2021-05-25 09:58:20|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|1
1621965580000|2021-05-25 17:59:40|||||||||1
1621936720000|2021-05-25 09:58:40|||||||||1
1621965590000|2021-05-25 17:59:50|6856.6|6853.8|6857.5|6854.7|6857.5|6854.7|6856.6|6853.8|6
1621936740000|2021-05-25 09:59:00|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.4|6803.6|7
1621965600000|2021-05-25 18:00:00|6856.6|6853.8|6857.5|6854.7|6857.6|6854.8|6855.6|6852.8|22
1621936750000|2021-05-25 09:59:10|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|3
1621965610000|2021-05-25 18:00:10|6857|6854.2|6857.5|6854.7|6857.6|6854.8|6857|6854.2|9
1621936770000|2021-05-25 09:59:30|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|1
1621965620000|2021-05-25 18:00:20|6857.6|6854.8|6857.5|6854.7|6857.6|6854.8|6857.5|6854.7|16
1621936780000|2021-05-25 09:59:40|6806.9|6804.1|6805.4|6802.6|6807.4|6804.6|6805.4|6802.6|24
1621965630000|2021-05-25 18:00:30|6856.6|6853.8|6855.6|6852.8|6856.6|6853.8|6855|6852.2|11
1621936790000|2021-05-25 09:59:50|6804.9|6802.1|6805.9|6803.1|6805.9|6803.1|6804.9|6802.1|5
1621965640000|2021-05-25 18:00:40|6856.1|6853.3|6856.5|6853.7|6856.6|6853.8|6856.1|6853.3|0
1621936810000|2021-05-25 10:00:10|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6804.9|6802.1|2
1621965650000|2021-05-25 18:00:50|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1621936820000|2021-05-25 10:00:20|6806.3|6803.5|6806.4|6803.6|6806.4|6803.6|6806.3|6803.5|5
1621965660000|2021-05-25 18:01:00|6857|6854.2|6858|6855.2|6858.5|6855.7|6857|6854.2|20
1621936830000|2021-05-25 10:00:30|||||||||38
1621965670000|2021-05-25 18:01:10|6858.6|6855.8|6859|6856.2|6860.5|6857.7|6858.6|6855.8|35
1621936840000|2021-05-25 10:00:40|6806.5|6803.7|6808.4|6805.6|6808.9|6806.1|6806.5|6803.7|10
1621965680000|2021-05-25 18:01:20|6858.5|6855.7|6859.6|6856.8|6859.6|6856.8|6858.5|6855.7|2
1621936850000|2021-05-25 10:00:50|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|11
1621965690000|2021-05-25 18:01:30|6859.5|6856.7|6859.6|6856.8|6860.6|6857.8|6859.5|6856.7|105
1621936860000|2021-05-25 10:01:00|6807.9|6805.1|6808.4|6805.6|6809.4|6806.6|6807.9|6805.1|6
1621965700000|2021-05-25 18:01:40|6858.6|6855.8|6859.6|6856.8|6860.1|6857.3|6858.6|6855.8|8
1621936870000|2021-05-25 10:01:10|6808.9|6806.1|6808.4|6805.6|6808.9|6806.1|6807.9|6805.1|3
1621965710000|2021-05-25 18:01:50|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|1
1621936880000|2021-05-25 10:01:20|6807.4|6804.6|6807.9|6805.1|6808.4|6805.6|6807.4|6804.6|55
1621965720000|2021-05-25 18:02:00|6859.6|6856.8|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|12
1621936890000|2021-05-25 10:01:30|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|0
1621965730000|2021-05-25 18:02:10|6859.1|6856.3|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|18
1621936900000|2021-05-25 10:01:40|6807.4|6804.6|6806.4|6803.6|6807.4|6804.6|6806.4|6803.6|22
1621965740000|2021-05-25 18:02:20|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|5
1621936910000|2021-05-25 10:01:50|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|3
1621965750000|2021-05-25 18:02:30|6859.1|6856.3|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|10
1621936920000|2021-05-25 10:02:00|6807.9|6805.1|6807.9|6805.1|6808.4|6805.6|6807.4|6804.6|7
1621965760000|2021-05-25 18:02:40|6859|6856.2|6857.6|6854.8|6859|6856.2|6857.6|6854.8|10
1621936930000|2021-05-25 10:02:10|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|3
1621965770000|2021-05-25 18:02:50|6858|6855.2|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|3
1621936940000|2021-05-25 10:02:20|6807.9|6805.1|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|25
1621965780000|2021-05-25 18:03:00|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|15
1621936950000|2021-05-25 10:02:30|6808.5|6805.7|6807.4|6804.6|6808.5|6805.7|6807.4|6804.6|15
1621965790000|2021-05-25 18:03:10|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|16
1621936960000|2021-05-25 10:02:40|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|4
1621965800000|2021-05-25 18:03:20|6860.1|6857.3|6859.6|6856.8|6860.1|6857.3|6859.6|6856.8|8
1621936970000|2021-05-25 10:02:50|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1621965810000|2021-05-25 18:03:30|6858.6|6855.8|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|75
1621936980000|2021-05-25 10:03:00|6807.9|6805.1|6808.4|6805.6|6808.4|6805.6|6807.9|6805.1|0
1621965820000|2021-05-25 18:03:40|6858.1|6855.3|6857.1|6854.3|6858.1|6855.3|6855.6|6852.8|30
1621936990000|2021-05-25 10:03:10|||||||||2
1621965830000|2021-05-25 18:03:50|6856.6|6853.8|6857.1|6854.3|6857.6|6854.8|6856.6|6853.8|18
1621937010000|2021-05-25 10:03:30|6808.5|6805.7|6808.4|6805.6|6808.5|6805.7|6808.4|6805.6|7
1621965840000|2021-05-25 18:04:00|6857.5|6854.7|6853.1|6850.3|6857.5|6854.7|6852.6|6849.8|87
1621937020000|2021-05-25 10:03:40|6807.9|6805.1|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|36
1621965850000|2021-05-25 18:04:10|6853.6|6850.8|6851.5|6848.7|6854.1|6851.3|6851.5|6848.7|348
1621937030000|2021-05-25 10:03:50|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|2
1621965860000|2021-05-25 18:04:20|6851|6848.2|6852|6849.2|6852.5|6849.7|6850.6|6847.8|1
1621937040000|2021-05-25 10:04:00|6805.9|6803.1|6807.4|6804.6|6807.4|6804.6|6805.9|6803.1|6
1621965870000|2021-05-25 18:04:30|6852.5|6849.7|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|61
1621937050000|2021-05-25 10:04:10|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|3
1621965880000|2021-05-25 18:04:40|6851.6|6848.8|6853|6850.2|6853|6850.2|6851.6|6848.8|0
1621937060000|2021-05-25 10:04:20|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|1
1621965890000|2021-05-25 18:04:50|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6852.5|6849.7|6
1621937070000|2021-05-25 10:04:30|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|2
1621965900000|2021-05-25 18:05:00|6853.1|6850.3|6851.6|6848.8|6853.5|6850.7|6851|6848.2|11
1621937080000|2021-05-25 10:04:40|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|1
1621965910000|2021-05-25 18:05:10|6851.5|6848.7|6852.1|6849.3|6852.5|6849.7|6851.5|6848.7|5
1621937090000|2021-05-25 10:04:50|6807.9|6805.1|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|2
1621965920000|2021-05-25 18:05:20|6853|6850.2|6851.5|6848.7|6853|6850.2|6851.5|6848.7|12
1621937100000|2021-05-25 10:05:00|6806.9|6804.1|6806.4|6803.6|6806.9|6804.1|6805.9|6803.1|76
1621965930000|2021-05-25 18:05:30|6851|6848.2|6850|6847.2|6851.5|6848.7|6849.6|6846.8|3
1621937110000|2021-05-25 10:05:10|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|2
1621965940000|2021-05-25 18:05:40|6849.5|6846.7|6849.6|6846.8|6849.6|6846.8|6849.1|6846.3|150
1621937120000|2021-05-25 10:05:20|6806.4|6803.6|6805.9|6803.1|6806.4|6803.6|6805.9|6803.1|6
1621937130000|2021-05-25 10:05:30|6805.4|6802.6|6806.3|6803.5|6806.4|6803.6|6804.9|6802.1|19
1621965950000|2021-05-25 18:05:50|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6848.5|6845.7|12
1621937140000|2021-05-25 10:05:40|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|6805.9|6803.1|2
1621937150000|2021-05-25 10:05:50|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6805.3|6802.5|0
1621965960000|2021-05-25 18:06:00|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6849|6846.2|791
1621937160000|2021-05-25 10:06:00|6806.3|6803.5|6805.3|6802.5|6806.3|6803.5|6805.3|6802.5|3
1621937170000|2021-05-25 10:06:10|6804.9|6802.1|6804.4|6801.6|6804.9|6802.1|6804.4|6801.6|5
1621965970000|2021-05-25 18:06:10|6849.6|6846.8|6850.1|6847.3|6850.5|6847.7|6849.5|6846.7|0
1621937190000|2021-05-25 10:06:30|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|0
1621937200000|2021-05-25 10:06:40|6804.4|6801.6|6804.3|6801.5|6804.4|6801.6|6802.9|6800.1|29
1621965980000|2021-05-25 18:06:20|6850|6847.2|6849.5|6846.7|6850.5|6847.7|6849.5|6846.7|6
1621937210000|2021-05-25 10:06:50|6803.9|6801.1|6804.4|6801.6|6804.4|6801.6|6803.9|6801.1|5
1621965990000|2021-05-25 18:06:30|6848.5|6845.7|6850|6847.2|6850|6847.2|6848.5|6845.7|7
1621937220000|2021-05-25 10:07:00|6804.9|6802.1|6803.4|6800.6|6804.9|6802.1|6803.4|6800.6|63
1621966000000|2021-05-25 18:06:40|6850.1|6847.3|6850.5|6847.7|6850.5|6847.7|6850|6847.2|3
1621937230000|2021-05-25 10:07:10|6804.4|6801.6|6804.9|6802.1|6804.9|6802.1|6804.4|6801.6|1
1621966010000|2021-05-25 18:06:50|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|4
1621937240000|2021-05-25 10:07:20|6804.3|6801.5|6803.4|6800.6|6804.3|6801.5|6803.4|6800.6|2
1621966020000|2021-05-25 18:07:00|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|11
1621937250000|2021-05-25 10:07:30|6803.3|6800.5|6803.3|6800.5|6803.4|6800.6|6802.9|6800.1|0
1621966030000|2021-05-25 18:07:10|6849|6846.2|6850|6847.2|6850|6847.2|6849|6846.2|4
1621937260000|2021-05-25 10:07:40|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|30
1621966040000|2021-05-25 18:07:20|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|0
1621937270000|2021-05-25 10:07:50|6803.3|6800.5|6803.8|6801|6803.9|6801.1|6803.3|6800.5|2
1621966050000|2021-05-25 18:07:30|6848.5|6845.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|26
1621937280000|2021-05-25 10:08:00|6803.4|6800.6|6801.9|6799.1|6803.4|6800.6|6801.4|6798.6|4
1621966060000|2021-05-25 18:07:40|6849|6846.2|6850|6847.2|6850.5|6847.7|6849|6846.2|25
1621937290000|2021-05-25 10:08:10|6802.3|6799.5|6802.9|6800.1|6802.9|6800.1|6802.3|6799.5|3
1621966070000|2021-05-25 18:07:50|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|25
1621937300000|2021-05-25 10:08:20|6803.4|6800.6|6803.3|6800.5|6803.8|6801|6803.3|6800.5|3
1621966080000|2021-05-25 18:08:00|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6847.5|6844.7|43
1621937310000|2021-05-25 10:08:30|6802.9|6800.1|6803.3|6800.5|6803.3|6800.5|6802.9|6800.1|2
1621966090000|2021-05-25 18:08:10|6849|6846.2|6848.5|6845.7|6849.5|6846.7|6847.5|6844.7|62
1621937320000|2021-05-25 10:08:40|6802.9|6800.1|6804.5|6801.7|6804.5|6801.7|6802.9|6800.1|11
1621966100000|2021-05-25 18:08:20|6848|6845.2|6845.5|6842.7|6848.5|6845.7|6845.5|6842.7|61
1621937330000|2021-05-25 10:08:50|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6804.4|6801.6|10
1621966110000|2021-05-25 18:08:30|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|32
1621937340000|2021-05-25 10:09:00|6804.9|6802.1|6804.4|6801.6|6804.9|6802.1|6803.9|6801.1|2
1621966120000|2021-05-25 18:08:40|||||||||10
1621937350000|2021-05-25 10:09:10|6804.9|6802.1|6804.4|6801.6|6804.9|6802.1|6804.4|6801.6|2
1621966130000|2021-05-25 18:08:50|6846|6843.2|6845|6842.2|6846|6843.2|6845|6842.2|9
1621937370000|2021-05-25 10:09:30|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6804.9|6802.1|1
1621966140000|2021-05-25 18:09:00|6845.5|6842.7|6848|6845.2|6848|6845.2|6845.5|6842.7|87
1621937380000|2021-05-25 10:09:40|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|6804.9|6802.1|1
1621966150000|2021-05-25 18:09:10|6847.5|6844.7|6850.5|6847.7|6851.5|6848.7|6847.5|6844.7|63
1621937390000|2021-05-25 10:09:50|6805.4|6802.6|6802.4|6799.6|6805.4|6802.6|6800.9|6798.1|47
1621966160000|2021-05-25 18:09:20|6850|6847.2|6849|6846.2|6850.5|6847.7|6848.5|6845.7|65
1621937400000|2021-05-25 10:10:00|6801.9|6799.1|6802.4|6799.6|6802.4|6799.6|6801.4|6798.6|5
1621966170000|2021-05-25 18:09:30|6849.5|6846.7|6850|6847.2|6850|6847.2|6848.5|6845.7|31
1621937410000|2021-05-25 10:10:10|6801.9|6799.1|6800.9|6798.1|6801.9|6799.1|6800.4|6797.6|2
1621966180000|2021-05-25 18:09:40|6849.5|6846.7|6849.5|6846.7|6850|6847.2|6849.5|6846.7|29
1621937420000|2021-05-25 10:10:20|6801.4|6798.6|6802.4|6799.6|6802.4|6799.6|6801.4|6798.6|2
1621966190000|2021-05-25 18:09:50|6850|6847.2|6851.5|6848.7|6851.5|6848.7|6850|6847.2|13
1621937430000|2021-05-25 10:10:30|6803.5|6800.7|6805.5|6802.7|6806.4|6803.6|6803.5|6800.7|622
1621966200000|2021-05-25 18:10:00|6852|6849.2|6850.5|6847.7|6854|6851.2|6850.5|6847.7|69
1621937440000|2021-05-25 10:10:40|6805.9|6803.1|6804.9|6802.1|6806.4|6803.6|6804.9|6802.1|19
1621966210000|2021-05-25 18:10:10|6851|6848.2|6851|6848.2|6851|6848.2|6850.5|6847.7|10
1621937450000|2021-05-25 10:10:50|6805.5|6802.7|6805.9|6803.1|6806.4|6803.6|6805.5|6802.7|60
1621966220000|2021-05-25 18:10:20|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|1
1621937460000|2021-05-25 10:11:00|6805.5|6802.7|6805.4|6802.6|6805.9|6803.1|6804.5|6801.7|6
1621966230000|2021-05-25 18:10:30|6851|6848.2|6851.5|6848.7|6852.5|6849.7|6851|6848.2|5
1621937470000|2021-05-25 10:11:10|6805.5|6802.7|6806.4|6803.6|6806.4|6803.6|6805.5|6802.7|3
1621966240000|2021-05-25 18:10:40|6852|6849.2|6855|6852.2|6855.5|6852.7|6850.5|6847.7|45
1621937480000|2021-05-25 10:11:20|6805.9|6803.1|6805.4|6802.6|6805.9|6803.1|6805.4|6802.6|7
1621966250000|2021-05-25 18:10:50|6855.5|6852.7|6857.5|6854.7|6858|6855.2|6855.5|6852.7|28
1621937490000|2021-05-25 10:11:30|6804.4|6801.6|6804.4|6801.6|6804.9|6802.1|6803.4|6800.6|13
1621966260000|2021-05-25 18:11:00|6857|6854.2|6857.5|6854.7|6858.5|6855.7|6857|6854.2|0
1621937500000|2021-05-25 10:11:40|6803.9|6801.1|6804.4|6801.6|6804.4|6801.6|6803.4|6800.6|6
1621966270000|2021-05-25 18:11:10|6858.5|6855.7|6856|6853.2|6859.5|6856.7|6856|6853.2|34
1621937510000|2021-05-25 10:11:50|6804.5|6801.7|6803.9|6801.1|6804.5|6801.7|6803.9|6801.1|11
1621966280000|2021-05-25 18:11:20|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|10
1621937520000|2021-05-25 10:12:00|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|6
1621966290000|2021-05-25 18:11:30|6856|6853.2|6854|6851.2|6856|6853.2|6854|6851.2|11
1621937530000|2021-05-25 10:12:10|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|2
1621966300000|2021-05-25 18:11:40|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|3
1621937540000|2021-05-25 10:12:20|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|6802.5|6799.7|5
1621966310000|2021-05-25 18:11:50|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|5
1621937550000|2021-05-25 10:12:30|6802.9|6800.1|6802.9|6800.1|6803|6800.2|6802.9|6800.1|1
1621966320000|2021-05-25 18:12:00|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|25
1621937560000|2021-05-25 10:12:40|6801.9|6799.1|6803.4|6800.6|6803.4|6800.6|6801.9|6799.1|99
1621966330000|2021-05-25 18:12:10|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|26
1621937570000|2021-05-25 10:12:50|6803.5|6800.7|6802.4|6799.6|6803.5|6800.7|6802.4|6799.6|3
1621966340000|2021-05-25 18:12:20|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|25
1621937580000|2021-05-25 10:13:00|6801.9|6799.1|6801.9|6799.1|6802.5|6799.7|6801.9|6799.1|8
1621966350000|2021-05-25 18:12:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|70
1621937590000|2021-05-25 10:13:10|||||||||1
1621937600000|2021-05-25 10:13:20|6800.4|6797.6|6800.9|6798.1|6800.9|6798.1|6799.9|6797.1|14
1621966360000|2021-05-25 18:12:40|6856|6853.2|6856.1|6853.3|6856.1|6853.3|6855.5|6852.7|64
1621937610000|2021-05-25 10:13:30|6801|6798.2|6801.5|6798.7|6803.4|6800.6|6801|6798.2|17
1621966370000|2021-05-25 18:12:50|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6854.5|6851.7|104
1621937620000|2021-05-25 10:13:40|6801.4|6798.6|6800.9|6798.1|6801.4|6798.6|6800.9|6798.1|1
1621966380000|2021-05-25 18:13:00|6856.1|6853.3|6857.5|6854.7|6857.6|6854.8|6856.1|6853.3|33
1621937630000|2021-05-25 10:13:50|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|6801.4|6798.6|1
1621966390000|2021-05-25 18:13:10|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|13
1621937640000|2021-05-25 10:14:00|6800.9|6798.1|6801.4|6798.6|6801.4|6798.6|6800.9|6798.1|1
1621966400000|2021-05-25 18:13:20|6857.6|6854.8|6857.1|6854.3|6858.6|6855.8|6857.1|6854.3|56
1621937650000|2021-05-25 10:14:10|6801.5|6798.7|6802.5|6799.7|6802.5|6799.7|6801.5|6798.7|2
1621966410000|2021-05-25 18:13:30|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|16
1621937660000|2021-05-25 10:14:20|6801.5|6798.7|6801.9|6799.1|6802|6799.2|6801.5|6798.7|1
1621966420000|2021-05-25 18:13:40|6857.5|6854.7|6857.1|6854.3|6857.6|6854.8|6856.1|6853.3|19
1621937670000|2021-05-25 10:14:30|6801.4|6798.6|6800|6797.2|6801.4|6798.6|6799.9|6797.1|1
1621966430000|2021-05-25 18:13:50|6856.6|6853.8|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|14
1621937680000|2021-05-25 10:14:40|6799.9|6797.1|6799.4|6796.6|6800.4|6797.6|6799.4|6796.6|3
1621966440000|2021-05-25 18:14:00|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|9
1621937690000|2021-05-25 10:14:50|6799.5|6796.7|6799.9|6797.1|6800|6797.2|6799.5|6796.7|1
1621966450000|2021-05-25 18:14:10|6855.5|6852.7|6855.6|6852.8|6856.1|6853.3|6854.6|6851.8|27
1621937700000|2021-05-25 10:15:00|6800.4|6797.6|6799.4|6796.6|6801.4|6798.6|6799.4|6796.6|11
1621966460000|2021-05-25 18:14:20|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6853.5|6850.7|37
1621937710000|2021-05-25 10:15:10|6798|6795.2|6797.4|6794.6|6798|6795.2|6797.4|6794.6|1
1621966470000|2021-05-25 18:14:30|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6853.6|6850.8|1
1621937720000|2021-05-25 10:15:20|6797.5|6794.7|6797.5|6794.7|6797.9|6795.1|6797.4|6794.6|0
1621966480000|2021-05-25 18:14:40|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6853.6|6850.8|3
1621937730000|2021-05-25 10:15:30|6797.4|6794.6|6790.4|6787.6|6797.4|6794.6|6790.4|6787.6|386
1621966490000|2021-05-25 18:14:50|6854.5|6851.7|6854.6|6851.8|6854.6|6851.8|6854|6851.2|8
1621937740000|2021-05-25 10:15:40|6790.9|6788.1|6790.4|6787.6|6791.5|6788.7|6790.4|6787.6|7
1621966500000|2021-05-25 18:15:00|6855.5|6852.7|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|7
1621937750000|2021-05-25 10:15:50|6789.9|6787.1|6789.9|6787.1|6790|6787.2|6789.9|6787.1|11
1621966520000|2021-05-25 18:15:20|6856|6853.2|6855.1|6852.3|6856|6853.2|6854.6|6851.8|8
1621937770000|2021-05-25 10:16:10|6790.4|6787.6|6790.4|6787.6|6790.9|6788.1|6790.4|6787.6|4
1621966530000|2021-05-25 18:15:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|10
1621937780000|2021-05-25 10:16:20|6790.5|6787.7|6790.5|6787.7|6790.5|6787.7|6790.4|6787.6|2
1621966540000|2021-05-25 18:15:40|6855|6852.2|6854.1|6851.3|6855|6852.2|6853.5|6850.7|11
1621937790000|2021-05-25 10:16:30|||||||||12
1621966550000|2021-05-25 18:15:50|||||||||5
1621937800000|2021-05-25 10:16:40|||||||||7
1621966560000|2021-05-25 18:16:00|6854.5|6851.7|6856.1|6853.3|6856.1|6853.3|6854.5|6851.7|3
1621937810000|2021-05-25 10:16:50|6790.4|6787.6|6789|6786.2|6790.4|6787.6|6787.5|6784.7|68
1621966570000|2021-05-25 18:16:10|6856.6|6853.8|6857.5|6854.7|6859.1|6856.3|6856.6|6853.8|53
1621937820000|2021-05-25 10:17:00|6789.4|6786.6|6788.9|6786.1|6789.4|6786.6|6788.9|6786.1|0
1621966580000|2021-05-25 18:16:20|6857.6|6854.8|6855.6|6852.8|6857.6|6854.8|6855.1|6852.3|19
1621937830000|2021-05-25 10:17:10|6789|6786.2|6789.5|6786.7|6790|6787.2|6788.9|6786.1|22
1621966590000|2021-05-25 18:16:30|6855.5|6852.7|6856.1|6853.3|6856.1|6853.3|6855.5|6852.7|4
1621937840000|2021-05-25 10:17:20|6789.4|6786.6|6788.9|6786.1|6789.5|6786.7|6788.9|6786.1|2
1621966600000|2021-05-25 18:16:40|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|5
1621937850000|2021-05-25 10:17:30|6789.4|6786.6|6788.5|6785.7|6789.4|6786.6|6788|6785.2|10
1621966610000|2021-05-25 18:16:50|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|7
1621937860000|2021-05-25 10:17:40|6788.4|6785.6|6788|6785.2|6788.5|6785.7|6787.5|6784.7|3
1621966620000|2021-05-25 18:17:00|6856.1|6853.3|6853.5|6850.7|6856.6|6853.8|6852.6|6849.8|24
1621937870000|2021-05-25 10:17:50|6787.9|6785.1|6787.9|6785.1|6788.4|6785.6|6787.4|6784.6|9
1621966630000|2021-05-25 18:17:10|6853|6850.2|6852.5|6849.7|6853|6850.2|6852.5|6849.7|81
1621937880000|2021-05-25 10:18:00|6788|6785.2|6789.4|6786.6|6789.4|6786.6|6788|6785.2|1
1621966640000|2021-05-25 18:17:20|6853.1|6850.3|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|74
1621937890000|2021-05-25 10:18:10|6788.9|6786.1|6788.9|6786.1|6789|6786.2|6788.9|6786.1|4
1621966650000|2021-05-25 18:17:30|6852.6|6849.8|6853.1|6850.3|6853.5|6850.7|6852.6|6849.8|24
1621937900000|2021-05-25 10:18:20|6789|6786.2|6789.5|6786.7|6789.5|6786.7|6789|6786.2|1
1621966660000|2021-05-25 18:17:40|6852.6|6849.8|6853.5|6850.7|6853.5|6850.7|6852.6|6849.8|5
1621937910000|2021-05-25 10:18:30|6789.9|6787.1|6789.5|6786.7|6789.9|6787.1|6789.4|6786.6|15
1621966670000|2021-05-25 18:17:50|6853.6|6850.8|6852|6849.2|6854.5|6851.7|6851.5|6848.7|131
1621937920000|2021-05-25 10:18:40|6789.9|6787.1|6789.9|6787.1|6790.4|6787.6|6789.4|6786.6|4
1621966680000|2021-05-25 18:18:00|6852.5|6849.7|6854|6851.2|6854.5|6851.7|6852|6849.2|4
1621937930000|2021-05-25 10:18:50|6789.4|6786.6|6790.4|6787.6|6790.5|6787.7|6789.4|6786.6|14
1621966690000|2021-05-25 18:18:10|||||||||2
1621937940000|2021-05-25 10:19:00|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|6790.9|6788.1|0
1621966700000|2021-05-25 18:18:20|6855.5|6852.7|6855|6852.2|6856.1|6853.3|6854.5|6851.7|37
1621937950000|2021-05-25 10:19:10|6790.4|6787.6|6790.4|6787.6|6790.5|6787.7|6790.4|6787.6|1
1621966710000|2021-05-25 18:18:30|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6855|6852.2|7
1621937960000|2021-05-25 10:19:20|6790.5|6787.7|6790.9|6788.1|6790.9|6788.1|6790.5|6787.7|0
1621966720000|2021-05-25 18:18:40|6856|6853.2|6857|6854.2|6857.5|6854.7|6856|6853.2|17
1621937970000|2021-05-25 10:19:30|6791.4|6788.6|6790.9|6788.1|6791.4|6788.6|6790.9|6788.1|2
1621966730000|2021-05-25 18:18:50|6856.5|6853.7|6852|6849.2|6856.5|6853.7|6851.5|6848.6|52
1621937980000|2021-05-25 10:19:40|6790.5|6787.7|6790.9|6788.1|6791|6788.2|6790.5|6787.7|1
1621966740000|2021-05-25 18:19:00|6852.5|6849.7|6856|6853.2|6857|6854.2|6852.5|6849.7|30
1621937990000|2021-05-25 10:19:50|6790.4|6787.6|6789.9|6787.1|6790.4|6787.6|6789.9|6787.1|0
1621966750000|2021-05-25 18:19:10|||||||||7
1621938000000|2021-05-25 10:20:00|6789.5|6786.7|6789.9|6787.1|6790|6787.2|6789.5|6786.7|3
1621966760000|2021-05-25 18:19:20|6855|6852.2|6853.5|6850.7|6855|6852.2|6853|6850.2|13
1621938010000|2021-05-25 10:20:10|6789.5|6786.7|6791.5|6788.7|6791.5|6788.7|6789.5|6786.7|29
1621966770000|2021-05-25 18:19:30|6854|6851.2|6853|6850.2|6854|6851.2|6852.5|6849.7|5
1621938020000|2021-05-25 10:20:20|6791.4|6788.6|6790.9|6788.1|6791.4|6788.6|6790.9|6788.1|0
1621966780000|2021-05-25 18:19:40|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|6
1621938030000|2021-05-25 10:20:30|6790.5|6787.7|6791|6788.2|6791|6788.2|6790.5|6787.7|2
1621966790000|2021-05-25 18:19:50|6853|6850.2|6853|6850.2|6854|6851.2|6853|6850.2|16
1621938040000|2021-05-25 10:20:40|6791.5|6788.7|6791.9|6789.1|6792.4|6789.6|6791.5|6788.7|6
1621966800000|2021-05-25 18:20:00|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6852.5|6849.7|66
1621938050000|2021-05-25 10:20:50|6792|6789.2|6791.5|6788.7|6792|6789.2|6791.5|6788.7|1
1621966810000|2021-05-25 18:20:10|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|5
1621938060000|2021-05-25 10:21:00|6791.9|6789.1|6793.4|6790.6|6793.5|6790.7|6791.9|6789.1|4
1621966820000|2021-05-25 18:20:20|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|3
1621938070000|2021-05-25 10:21:10|6793.5|6790.7|6793.4|6790.6|6793.9|6791.1|6793.4|6790.6|2
1621966830000|2021-05-25 18:20:30|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|5
1621938080000|2021-05-25 10:21:20|6792.5|6789.7|6793|6790.2|6793|6790.2|6792.5|6789.7|0
1621966840000|2021-05-25 18:20:40|6854|6851.2|6852|6849.2|6854|6851.2|6851.5|6848.7|30
1621938090000|2021-05-25 10:21:30|6793.5|6790.7|6793.4|6790.6|6793.5|6790.7|6793.4|6790.6|2
1621966850000|2021-05-25 18:20:50|6851.5|6848.7|6851|6848.2|6851.5|6848.7|6851|6848.2|5
1621938100000|2021-05-25 10:21:40|6793.5|6790.7|6792.9|6790.1|6793.5|6790.7|6792.9|6790.1|2
1621966860000|2021-05-25 18:21:00|6851.5|6848.7|6849|6846.2|6851.5|6848.7|6847.5|6844.7|62
1621938120000|2021-05-25 10:22:00|6792.5|6789.7|6792.9|6790.1|6793|6790.2|6792.5|6789.7|1
1621966870000|2021-05-25 18:21:10|6848.5|6845.7|6847.5|6844.7|6849.5|6846.7|6847.5|6844.7|32
1621938130000|2021-05-25 10:22:10|6793.4|6790.6|6795.9|6793.1|6796.4|6793.6|6793.4|6790.6|12
1621966880000|2021-05-25 18:21:20|6847|6844.2|6847|6844.2|6848.5|6845.7|6847|6844.2|39
1621938140000|2021-05-25 10:22:20|6796|6793.2|6803.5|6800.7|6804|6801.2|6795.9|6793.1|186
1621966890000|2021-05-25 18:21:30|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|22
1621938150000|2021-05-25 10:22:30|6803.4|6800.6|6803.4|6800.6|6803.5|6800.7|6802.5|6799.7|6
1621966900000|2021-05-25 18:21:40|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847.5|6844.7|30
1621938160000|2021-05-25 10:22:40|6803|6800.2|6804.4|6801.6|6804.4|6801.6|6803|6800.2|9
1621966910000|2021-05-25 18:21:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|14
1621938170000|2021-05-25 10:22:50|6803.5|6800.7|6803.4|6800.6|6803.9|6801.1|6803.4|6800.6|17
1621966920000|2021-05-25 18:22:00|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|14
1621938180000|2021-05-25 10:23:00|6803|6800.2|6805|6802.2|6805|6802.2|6803|6800.2|19
1621966930000|2021-05-25 18:22:10|6849.5|6846.7|6850|6847.2|6851|6848.2|6849.5|6846.7|11
1621938190000|2021-05-25 10:23:10|6805.4|6802.6|6804|6801.2|6805.4|6802.6|6803.9|6801.1|15
1621966940000|2021-05-25 18:22:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|7
1621938200000|2021-05-25 10:23:20|6804.5|6801.7|6805.9|6803.1|6806.5|6803.7|6804.4|6801.6|82
1621966950000|2021-05-25 18:22:30|6849|6846.2|6850.5|6847.7|6850.5|6847.7|6849|6846.2|12
1621938210000|2021-05-25 10:23:30|6805.5|6802.7|6811.5|6808.7|6811.5|6808.7|6805.5|6802.7|160
1621966960000|2021-05-25 18:22:40|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621938220000|2021-05-25 10:23:40|6811|6808.2|6811.5|6808.7|6811.5|6808.7|6807.5|6804.7|166
1621966970000|2021-05-25 18:22:50|||||||||50
1621938230000|2021-05-25 10:23:50|6812.5|6809.7|6812|6809.2|6814.5|6811.7|6812|6809.2|109
1621966980000|2021-05-25 18:23:00|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6849|6846.2|18
1621938240000|2021-05-25 10:24:00|6812.5|6809.7|6813.5|6810.7|6813.5|6810.7|6812.5|6809.7|43
1621966990000|2021-05-25 18:23:10|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|14
1621938250000|2021-05-25 10:24:10|6813|6810.2|6812|6809.2|6813|6810.2|6812|6809.2|5
1621967000000|2021-05-25 18:23:20|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|2
1621938260000|2021-05-25 10:24:20|6811.5|6808.7|6810.5|6807.7|6812|6809.2|6810.5|6807.7|48
1621967010000|2021-05-25 18:23:30|6851|6848.2|6852|6849.2|6852|6849.2|6851|6848.2|6
1621938270000|2021-05-25 10:24:30|6811|6808.2|6810|6807.2|6811|6808.2|6809.5|6806.7|10
1621967020000|2021-05-25 18:23:40|6852.5|6849.7|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|7
1621938280000|2021-05-25 10:24:40|6810.5|6807.7|6810.6|6807.8|6810.6|6807.8|6810.5|6807.7|4
1621967030000|2021-05-25 18:23:50|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|2
1621938290000|2021-05-25 10:24:50|6812|6809.2|6812.5|6809.7|6813|6810.2|6812|6809.2|1
1621967040000|2021-05-25 18:24:00|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|18
1621938300000|2021-05-25 10:25:00|6812|6809.2|6813|6810.2|6813.5|6810.7|6811.5|6808.7|33
1621967050000|2021-05-25 18:24:10|6851|6848.2|6851|6848.2|6851.5|6848.7|6851|6848.2|17
1621938310000|2021-05-25 10:25:10|6812.5|6809.7|6812.6|6809.8|6812.6|6809.8|6812|6809.2|1
1621967070000|2021-05-25 18:24:30|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851|6848.2|100
1621938320000|2021-05-25 10:25:20|6813|6810.2|6815|6812.2|6816.6|6813.8|6813|6810.2|51
1621967080000|2021-05-25 18:24:40|6851|6848.2|6850.5|6847.7|6851.5|6848.7|6850.5|6847.7|285
1621938330000|2021-05-25 10:25:30|6815.5|6812.7|6815|6812.2|6815.5|6812.7|6814.5|6811.7|16
1621967090000|2021-05-25 18:24:50|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|5
1621938340000|2021-05-25 10:25:40|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|1
1621967100000|2021-05-25 18:25:00|6850.5|6847.7|6851|6848.2|6851.5|6848.7|6850.5|6847.7|16
1621938350000|2021-05-25 10:25:50|6814|6811.2|6815.5|6812.7|6815.5|6812.7|6814|6811.2|3
1621967110000|2021-05-25 18:25:10|6850.5|6847.7|6849|6846.2|6850.5|6847.7|6848|6845.2|64
1621938360000|2021-05-25 10:26:00|6815|6812.2|6815.5|6812.7|6815.5|6812.7|6815|6812.2|1
1621967120000|2021-05-25 18:25:20|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6848.5|6845.7|33
1621938370000|2021-05-25 10:26:10|6815|6812.2|6815|6812.2|6815.5|6812.7|6814.5|6811.7|30
1621967130000|2021-05-25 18:25:30|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|73
1621938380000|2021-05-25 10:26:20|6814.6|6811.8|6814.5|6811.7|6814.6|6811.8|6814.5|6811.7|27
1621967140000|2021-05-25 18:25:40|6849|6846.2|6849.5|6846.7|6849.5|6846.7|6849|6846.2|4
1621938390000|2021-05-25 10:26:30|6814|6811.2|6815|6812.2|6815|6812.2|6814|6811.2|45
1621967150000|2021-05-25 18:25:50|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|9
1621938400000|2021-05-25 10:26:40|6815.1|6812.3|6816.5|6813.7|6816.5|6813.7|6815.1|6812.3|2
1621938410000|2021-05-25 10:26:50|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|5
1621938420000|2021-05-25 10:27:00|6816.5|6813.7|6816.5|6813.7|6816.6|6813.8|6816.5|6813.7|10
1621967160000|2021-05-25 18:26:00|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|1
1621938430000|2021-05-25 10:27:10|6816.6|6813.8|6818|6815.2|6818.5|6815.7|6816.6|6813.8|6
1621967170000|2021-05-25 18:26:10|6850.5|6847.7|6851.5|6848.7|6851.5|6848.7|6850.5|6847.7|33
1621938440000|2021-05-25 10:27:20|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|4
1621967180000|2021-05-25 18:26:20|6851|6848.2|6851.5|6848.7|6851.5|6848.7|6851|6848.2|53
1621938450000|2021-05-25 10:27:30|6818.6|6815.8|6818.5|6815.7|6819.5|6816.7|6818.5|6815.7|6
1621967190000|2021-05-25 18:26:30|||||||||58
1621938460000|2021-05-25 10:27:40|6818|6815.2|6816|6813.2|6818|6815.2|6815.5|6812.7|100
1621967200000|2021-05-25 18:26:40|||||||||16
1621938470000|2021-05-25 10:27:50|6815.5|6812.7|6815|6812.2|6816.5|6813.7|6815|6812.2|33
1621967210000|2021-05-25 18:26:50|6850.5|6847.7|6851.5|6848.7|6851.5|6848.7|6850.5|6847.7|10
1621938480000|2021-05-25 10:28:00|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|6815.5|6812.7|0
1621967220000|2021-05-25 18:27:00|6851|6848.2|6850.5|6847.7|6851|6848.2|6849.5|6846.7|53
1621938490000|2021-05-25 10:28:10|6815|6812.2|6815|6812.2|6815|6812.2|6815|6812.2|1
1621967230000|2021-05-25 18:27:10|6849.5|6846.7|6847.5|6844.7|6849.5|6846.7|6847|6844.2|65
1621938500000|2021-05-25 10:28:20|6815.5|6812.7|6816|6813.2|6816|6813.2|6815.5|6812.7|4
1621967240000|2021-05-25 18:27:20|6846.5|6843.7|6844.5|6841.7|6846.5|6843.7|6843.5|6840.7|68
1621938510000|2021-05-25 10:28:30|6816.5|6813.7|6817.5|6814.7|6817.5|6814.7|6816.5|6813.7|3
1621967250000|2021-05-25 18:27:30|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|23
1621938520000|2021-05-25 10:28:40|6818|6815.2|6818.5|6815.7|6819|6816.2|6818|6815.2|12
1621967260000|2021-05-25 18:27:40|6845.5|6842.7|6843.5|6840.7|6845.5|6842.7|6843.5|6840.7|60
1621938530000|2021-05-25 10:28:50|6818|6815.2|6818.5|6815.7|6819|6816.2|6818|6815.2|8
1621967270000|2021-05-25 18:27:50|6843|6840.2|6841|6838.2|6843|6840.2|6840.5|6837.7|57
1621938550000|2021-05-25 10:29:10|6818|6815.2|6816.5|6813.7|6818|6815.2|6816.5|6813.7|163
1621967280000|2021-05-25 18:28:00|6841.5|6838.7|6849|6846.2|6849.5|6846.7|6841.5|6838.7|248
1621938560000|2021-05-25 10:29:20|6815.5|6812.7|6814.5|6811.7|6815.5|6812.7|6813.5|6810.7|20
1621967290000|2021-05-25 18:28:10|6849.5|6846.7|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|174
1621938570000|2021-05-25 10:29:30|6815|6812.2|6814.5|6811.7|6815|6812.2|6814|6811.2|7
1621967300000|2021-05-25 18:28:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|314
1621938580000|2021-05-25 10:29:40|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813|6810.2|5
1621967310000|2021-05-25 18:28:30|6853.5|6850.7|6853.5|6850.7|6856.5|6853.7|6853.1|6850.3|622
1621938600000|2021-05-25 10:30:00|6813|6810.2|6812.5|6809.7|6813|6810.2|6810.5|6807.7|8
1621967320000|2021-05-25 18:28:40|6853.1|6850.3|6853.6|6850.8|6854.1|6851.3|6851.5|6848.7|439
1621938610000|2021-05-25 10:30:10|6812|6809.2|6812.5|6809.7|6813|6810.2|6812|6809.2|5
1621967330000|2021-05-25 18:28:50|6854.6|6851.8|6852.5|6849.7|6854.6|6851.8|6852.5|6849.7|208
1621938630000|2021-05-25 10:30:30|6813|6810.2|6812|6809.2|6813|6810.2|6811|6808.2|53
1621967340000|2021-05-25 18:29:00|6852.6|6849.8|6852.6|6849.8|6854.1|6851.3|6852.1|6849.3|254
1621938640000|2021-05-25 10:30:40|||||||||10
1621967350000|2021-05-25 18:29:10|6853.1|6850.3|6851.5|6848.7|6853.5|6850.7|6851.1|6848.3|250
1621938650000|2021-05-25 10:30:50|6811.5|6808.7|6811.4|6808.6|6811.5|6808.7|6811.4|6808.6|1
1621967360000|2021-05-25 18:29:20|6851.1|6848.3|6852.1|6849.3|6852.6|6849.8|6850.6|6847.8|1094
1621938660000|2021-05-25 10:31:00|6811|6808.2|6811.5|6808.7|6811.5|6808.7|6810.5|6807.7|1
1621967370000|2021-05-25 18:29:30|6852.6|6849.8|6850.6|6847.8|6852.6|6849.8|6850.1|6847.3|481
1621938670000|2021-05-25 10:31:10|6811.4|6808.6|6810.4|6807.6|6811.4|6808.6|6810.4|6807.6|1
1621967380000|2021-05-25 18:29:40|6850.5|6847.7|6850.6|6847.8|6851.6|6848.8|6850.1|6847.3|129
1621938680000|2021-05-25 10:31:20|6809.5|6806.7|6809.5|6806.7|6810|6807.2|6809.5|6806.7|4
1621967390000|2021-05-25 18:29:50|6851.1|6848.3|6850.6|6847.8|6851.6|6848.8|6850.1|6847.3|127
1621938690000|2021-05-25 10:31:30|6809|6806.2|6809|6806.2|6809|6806.2|6809|6806.2|3
1621967400000|2021-05-25 18:30:00|6850.5|6847.7|6851.1|6848.3|6851.1|6848.3|6848.6|6845.8|361
1621938700000|2021-05-25 10:31:40|6808.5|6805.7|6808.4|6805.6|6808.5|6805.7|6808|6805.2|20
1621967410000|2021-05-25 18:30:10|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|50
1621938710000|2021-05-25 10:31:50|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|5
1621967420000|2021-05-25 18:30:20|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|174
1621938720000|2021-05-25 10:32:00|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|3
1621967430000|2021-05-25 18:30:30|6854.1|6851.3|6853.1|6850.3|6854.1|6851.3|6853.1|6850.3|16
1621938730000|2021-05-25 10:32:10|6807.5|6804.7|6808|6805.2|6808|6805.2|6806.5|6803.7|7
1621967440000|2021-05-25 18:30:40|6852.6|6849.8|6854.1|6851.3|6854.1|6851.3|6852.6|6849.8|9
1621938740000|2021-05-25 10:32:20|6808.5|6805.7|6808|6805.2|6809|6806.2|6808|6805.2|1
1621967450000|2021-05-25 18:30:50|6856.1|6853.3|6855.1|6852.3|6856.1|6853.3|6855.1|6852.3|78
1621938750000|2021-05-25 10:32:30|6807.5|6804.7|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|6
1621967460000|2021-05-25 18:31:00|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|28
1621938760000|2021-05-25 10:32:40|6806|6803.2|6806.5|6803.7|6806.5|6803.7|6806|6803.2|4
1621967470000|2021-05-25 18:31:10|6853.1|6850.3|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|15
1621938770000|2021-05-25 10:32:50|6806.4|6803.6|6806|6803.2|6806.4|6803.6|6806|6803.2|0
1621967490000|2021-05-25 18:31:30|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|1
1621938780000|2021-05-25 10:33:00|6806.5|6803.7|6808|6805.2|6808|6805.2|6806.5|6803.7|2
1621967500000|2021-05-25 18:31:40|6852.5|6849.7|6853.6|6850.8|6854.1|6851.3|6852.5|6849.7|16
1621938790000|2021-05-25 10:33:10|6807.5|6804.7|6808|6805.2|6809|6806.2|6807.5|6804.7|4
1621967510000|2021-05-25 18:31:50|6854.1|6851.3|6854.5|6851.7|6854.5|6851.7|6854.1|6851.3|14
1621938800000|2021-05-25 10:33:20|6807.5|6804.7|6807|6804.2|6807.5|6804.7|6807|6804.2|1
1621967520000|2021-05-25 18:32:00|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|1
1621938810000|2021-05-25 10:33:30|6806.4|6803.6|6807|6804.2|6807.5|6804.7|6806.4|6803.6|76
1621967530000|2021-05-25 18:32:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|4
1621938820000|2021-05-25 10:33:40|6806.9|6804.1|6807|6804.2|6807|6804.2|6806.9|6804.1|1
1621967550000|2021-05-25 18:32:30|6853.5|6850.7|6853.1|6850.3|6853.5|6850.7|6853.1|6850.3|6
1621938830000|2021-05-25 10:33:50|6806.5|6803.7|6806.5|6803.7|6806.9|6804.1|6806.5|6803.7|1
1621967570000|2021-05-25 18:32:50|6853.5|6850.7|6853.1|6850.3|6853.5|6850.7|6853.1|6850.3|3
1621938840000|2021-05-25 10:34:00|6806.4|6803.6|6808.5|6805.7|6809|6806.2|6806.4|6803.6|41
1621967580000|2021-05-25 18:33:00|6853.5|6850.7|6855.6|6852.8|6855.6|6852.8|6853.5|6850.7|56
1621938850000|2021-05-25 10:34:10|6808|6805.2|6808|6805.2|6808.5|6805.7|6808|6805.2|6
1621967590000|2021-05-25 18:33:10|||||||||17
1621938860000|2021-05-25 10:34:20|6807.5|6804.7|6808.5|6805.7|6808.5|6805.7|6807.5|6804.7|2
1621967600000|2021-05-25 18:33:20|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|3
1621938870000|2021-05-25 10:34:30|6809|6806.2|6809|6806.2|6809|6806.2|6809|6806.2|4
1621967610000|2021-05-25 18:33:30|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.5|6852.7|0
1621938880000|2021-05-25 10:34:40|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|18
1621967620000|2021-05-25 18:33:40|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621938890000|2021-05-25 10:34:50|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.5|6804.7|2
1621967640000|2021-05-25 18:34:00|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6854.1|6851.3|26
1621938900000|2021-05-25 10:35:00|6808.5|6805.7|6809|6806.2|6809|6806.2|6808.5|6805.7|69
1621967650000|2021-05-25 18:34:10|6855.5|6852.7|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|107
1621938910000|2021-05-25 10:35:10|||||||||1
1621967660000|2021-05-25 18:34:20|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|4
1621938920000|2021-05-25 10:35:20|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|3
1621967670000|2021-05-25 18:34:30|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6855.1|6852.3|10
1621938930000|2021-05-25 10:35:30|6808|6805.2|6808|6805.2|6808.5|6805.7|6808|6805.2|6
1621967690000|2021-05-25 18:34:50|||||||||1
1621938940000|2021-05-25 10:35:40|6808.5|6805.7|6809|6806.2|6809|6806.2|6808.5|6805.7|3
1621967700000|2021-05-25 18:35:00|6855.5|6852.7|6854.1|6851.3|6855.5|6852.7|6854.1|6851.3|3
1621938960000|2021-05-25 10:36:00|6808.5|6805.7|6808.5|6805.7|6808.5|6805.7|6808|6805.2|17
1621967710000|2021-05-25 18:35:10|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|1
1621938970000|2021-05-25 10:36:10|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.4|6804.6|6
1621967720000|2021-05-25 18:35:20|6855.6|6852.8|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|1
1621938990000|2021-05-25 10:36:30|6807.6|6804.8|6808|6805.2|6808.5|6805.7|6807.6|6804.8|2
1621967730000|2021-05-25 18:35:30|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855|6852.2|7
1621939000000|2021-05-25 10:36:40|6808.5|6805.7|6808|6805.2|6808.5|6805.7|6808|6805.2|1
1621967740000|2021-05-25 18:35:40|6855.6|6852.8|6855.5|6852.7|6855.6|6852.8|6855.5|6852.7|0
1621939010000|2021-05-25 10:36:50|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|0
1621967750000|2021-05-25 18:35:50|6855.1|6852.3|6855.5|6852.7|6855.6|6852.8|6855.1|6852.3|24
1621939020000|2021-05-25 10:37:00|6807|6804.2|6809.5|6806.7|6809.5|6806.7|6806.5|6803.7|17
1621967760000|2021-05-25 18:36:00|6854.6|6851.8|6855.6|6852.8|6855.6|6852.8|6854.6|6851.8|5
1621939030000|2021-05-25 10:37:10|6810.5|6807.7|6811|6808.2|6811|6808.2|6810|6807.2|11
1621967770000|2021-05-25 18:36:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621939040000|2021-05-25 10:37:20|6811.5|6808.7|6810|6807.2|6811.9|6809.1|6810|6807.2|3
1621967780000|2021-05-25 18:36:20|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|1
1621939050000|2021-05-25 10:37:30|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|1
1621967790000|2021-05-25 18:36:30|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1621939060000|2021-05-25 10:37:40|||||||||3
1621967800000|2021-05-25 18:36:40|6855.5|6852.7|6855.6|6852.8|6855.6|6852.8|6855.5|6852.7|2
1621939070000|2021-05-25 10:37:50|6811.9|6809.1|6812.5|6809.7|6813|6810.2|6811.9|6809.1|4
1621967820000|2021-05-25 18:37:00|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|2
1621967830000|2021-05-25 18:37:10|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.6|6852.8|11
1621939080000|2021-05-25 10:38:00|6813|6810.2|6812.5|6809.7|6813|6810.2|6812.5|6809.7|11
1621967840000|2021-05-25 18:37:20|||||||||1
1621939090000|2021-05-25 10:38:10|6812.6|6809.8|6813|6810.2|6813.5|6810.7|6812.6|6809.8|3
1621967850000|2021-05-25 18:37:30|6856.1|6853.3|6854.6|6851.8|6856.1|6853.3|6853.6|6850.8|41
1621939100000|2021-05-25 10:38:20|6813.5|6810.7|6813.6|6810.8|6813.6|6810.8|6813.5|6810.7|26
1621967860000|2021-05-25 18:37:40|6854.5|6851.7|6854.1|6851.3|6854.5|6851.7|6854|6851.2|16
1621939110000|2021-05-25 10:38:30|6814|6811.2|6813|6810.2|6814|6811.2|6813|6810.2|1
1621967870000|2021-05-25 18:37:50|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|2
1621939120000|2021-05-25 10:38:40|6812.5|6809.7|6811.5|6808.7|6812.5|6809.7|6811.5|6808.7|2
1621967880000|2021-05-25 18:38:00|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|5
1621939130000|2021-05-25 10:38:50|6811.6|6808.8|6811.6|6808.8|6812|6809.2|6811.5|6808.7|4
1621967890000|2021-05-25 18:38:10|6854.5|6851.7|6857.5|6854.7|6857.5|6854.7|6854.5|6851.7|20
1621939140000|2021-05-25 10:39:00|6812|6809.2|6813|6810.2|6813|6810.2|6812|6809.2|0
1621967900000|2021-05-25 18:38:20|6856.5|6853.7|6856.5|6853.7|6856.6|6853.8|6856.5|6853.7|12
1621939150000|2021-05-25 10:39:10|6812.5|6809.7|6813|6810.2|6813|6810.2|6812.5|6809.7|1
1621967910000|2021-05-25 18:38:30|6856.6|6853.8|6857.6|6854.8|6857.6|6854.8|6856.1|6853.3|26
1621939160000|2021-05-25 10:39:20|6813.1|6810.3|6813.6|6810.8|6813.6|6810.8|6813.1|6810.3|2
1621967920000|2021-05-25 18:38:40|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|1
1621939170000|2021-05-25 10:39:30|6814|6811.2|6813.5|6810.7|6814|6811.2|6813.5|6810.7|6
1621967930000|2021-05-25 18:38:50|6857.6|6854.8|6857.5|6854.7|6857.6|6854.8|6857.5|6854.7|3
1621939180000|2021-05-25 10:39:40|6813.6|6810.8|6814|6811.2|6814.5|6811.7|6813.6|6810.8|1
1621967940000|2021-05-25 18:39:00|6856.6|6853.8|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|28
1621939190000|2021-05-25 10:39:50|||||||||1
1621967950000|2021-05-25 18:39:10|6856.5|6853.7|6856.6|6853.8|6856.6|6853.8|6856.5|6853.7|2
1621939200000|2021-05-25 10:40:00|6814.5|6811.7|6815|6812.2|6815|6812.2|6814.5|6811.7|9
1621967960000|2021-05-25 18:39:20|6856.1|6853.3|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|2
1621939210000|2021-05-25 10:40:10|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|8
1621968010000|2021-05-25 18:40:10|6857.5|6854.7|6856.1|6853.3|6857.6|6854.8|6856.1|6853.3|12
1621939220000|2021-05-25 10:40:20|||||||||2
1621968020000|2021-05-25 18:40:20|6856.5|6853.7|6856.1|6853.3|6856.5|6853.7|6856.1|6853.3|1
1621939240000|2021-05-25 10:40:40|6814.5|6811.7|6815|6812.2|6815|6812.2|6814.5|6811.7|1
1621968060000|2021-05-25 18:41:00|6855.6|6852.8|6854.5|6851.7|6855.6|6852.8|6854.5|6851.7|31
1621939250000|2021-05-25 10:40:50|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|0
1621968070000|2021-05-25 18:41:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855|6852.2|20
1621939260000|2021-05-25 10:41:00|6813.5|6810.7|6814|6811.2|6814|6811.2|6812.5|6809.7|3
1621968080000|2021-05-25 18:41:20|||||||||2
1621939270000|2021-05-25 10:41:10|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|1
1621968090000|2021-05-25 18:41:30|||||||||10
1621939280000|2021-05-25 10:41:20|6815|6812.2|6815|6812.2|6815.5|6812.7|6815|6812.2|1
1621968100000|2021-05-25 18:41:40|6855.5|6852.7|6855.6|6852.8|6855.6|6852.8|6855.5|6852.7|9
1621939290000|2021-05-25 10:41:30|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|2
1621968110000|2021-05-25 18:41:50|6855.5|6852.7|6855.1|6852.3|6855.5|6852.7|6855.1|6852.3|5
1621939300000|2021-05-25 10:41:40|6815|6812.2|6815.5|6812.7|6815.5|6812.7|6815|6812.2|5
1621968120000|2021-05-25 18:42:00|6855.6|6852.8|6856|6853.2|6856|6853.2|6855.6|6852.8|0
1621939310000|2021-05-25 10:41:50|||||||||1
1621968130000|2021-05-25 18:42:10|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|5
1621939320000|2021-05-25 10:42:00|6816.6|6813.8|6818.6|6815.8|6819.5|6816.7|6816.6|6813.8|229
1621968140000|2021-05-25 18:42:20|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|7
1621939330000|2021-05-25 10:42:10|6818.5|6815.7|6819|6816.2|6819|6816.2|6818.5|6815.7|10
1621968150000|2021-05-25 18:42:30|6853.6|6850.8|6854.6|6851.8|6854.6|6851.8|6853.6|6850.8|9
1621939340000|2021-05-25 10:42:20|6818.5|6815.7|6818|6815.2|6819|6816.2|6818|6815.2|19
1621968170000|2021-05-25 18:42:50|||||||||2
1621939350000|2021-05-25 10:42:30|6818.5|6815.7|6819.5|6816.7|6820|6817.2|6818.5|6815.7|1
1621968180000|2021-05-25 18:43:00|||||||||6
1621939360000|2021-05-25 10:42:40|6820|6817.2|6820|6817.2|6820|6817.2|6819.5|6816.7|3
1621968200000|2021-05-25 18:43:20|6854.5|6851.7|6854.1|6851.3|6854.5|6851.7|6854.1|6851.3|0
1621939370000|2021-05-25 10:42:50|6820.5|6817.7|6819.5|6816.7|6820.5|6817.7|6818.5|6815.7|16
1621968210000|2021-05-25 18:43:30|6854.6|6851.8|6854.5|6851.7|6854.6|6851.8|6854.5|6851.7|0
1621939380000|2021-05-25 10:43:00|6819.6|6816.8|6821.6|6818.8|6821.6|6818.8|6819.5|6816.7|38
1621968220000|2021-05-25 18:43:40|6854.1|6851.3|6853.5|6850.7|6854.1|6851.3|6853.5|6850.7|7
1621939390000|2021-05-25 10:43:10|6821.5|6818.7|6820.5|6817.7|6821.6|6818.8|6820.5|6817.7|37
1621968240000|2021-05-25 18:44:00|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6852.1|6849.3|59
1621939400000|2021-05-25 10:43:20|6819.5|6816.7|6819.6|6816.8|6820|6817.2|6819.5|6816.7|27
1621968270000|2021-05-25 18:44:30|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|10
1621939410000|2021-05-25 10:43:30|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|0
1621968280000|2021-05-25 18:44:40|6852.5|6849.7|6850.5|6847.7|6852.5|6849.7|6849.6|6846.8|159
1621939420000|2021-05-25 10:43:40|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|6819.5|6816.7|5
1621968290000|2021-05-25 18:44:50|6850.6|6847.8|6849.6|6846.8|6851.1|6848.3|6849.6|6846.8|23
1621939430000|2021-05-25 10:43:50|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|0
1621968300000|2021-05-25 18:45:00|6850.1|6847.3|6850.5|6847.7|6850.6|6847.8|6848.6|6845.8|32
1621939440000|2021-05-25 10:44:00|6819|6816.2|6817.5|6814.7|6819|6816.2|6817.5|6814.7|12
1621968310000|2021-05-25 18:45:10|6850|6847.2|6847.5|6844.7|6850.5|6847.7|6847.5|6844.7|482
1621939450000|2021-05-25 10:44:10|6818|6815.2|6818|6815.2|6818.5|6815.7|6818|6815.2|9
1621968320000|2021-05-25 18:45:20|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6845.5|6842.7|17
1621939460000|2021-05-25 10:44:20|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|6818.5|6815.7|1
1621968330000|2021-05-25 18:45:30|6846.1|6843.3|6846.5|6843.7|6846.5|6843.7|6846|6843.2|2
1621939470000|2021-05-25 10:44:30|6819|6816.2|6819.5|6816.7|6820|6817.2|6819|6816.2|54
1621968340000|2021-05-25 18:45:40|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|4
1621939480000|2021-05-25 10:44:40|6820|6817.2|6819.5|6816.7|6820|6817.2|6819.5|6816.7|51
1621968350000|2021-05-25 18:45:50|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|14
1621939490000|2021-05-25 10:44:50|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|5
1621968360000|2021-05-25 18:46:00|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|8
1621939500000|2021-05-25 10:45:00|6818.5|6815.7|6817.5|6814.7|6818.5|6815.7|6817.5|6814.7|55
1621968370000|2021-05-25 18:46:10|6848.6|6845.8|6849.5|6846.7|6849.5|6846.7|6848.6|6845.8|0
1621939510000|2021-05-25 10:45:10|6816.5|6813.7|6818.6|6815.8|6819|6816.2|6816.5|6813.7|22
1621968380000|2021-05-25 18:46:20|6850|6847.2|6849.5|6846.7|6850.5|6847.7|6849.5|6846.7|4
1621939520000|2021-05-25 10:45:20|6818.5|6815.7|6819|6816.2|6819|6816.2|6818.5|6815.7|9
1621968390000|2021-05-25 18:46:30|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|0
1621939530000|2021-05-25 10:45:30|6819.5|6816.7|6821.5|6818.7|6822|6819.2|6819.5|6816.7|54
1621968410000|2021-05-25 18:46:50|6850|6847.2|6850|6847.2|6850|6847.2|6849.5|6846.7|11
1621939540000|2021-05-25 10:45:40|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6822|6819.2|13
1621968420000|2021-05-25 18:47:00|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|0
1621939550000|2021-05-25 10:45:50|6822.6|6819.8|6823|6820.2|6823|6820.2|6822.6|6819.8|0
1621968430000|2021-05-25 18:47:10|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|1
1621939560000|2021-05-25 10:46:00|6822.5|6819.7|6822|6819.2|6822.5|6819.7|6822|6819.2|3
1621968440000|2021-05-25 18:47:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|7
1621939570000|2021-05-25 10:46:10|6822.5|6819.7|6823|6820.2|6823|6820.2|6822|6819.2|3
1621968460000|2021-05-25 18:47:40|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|6
1621939580000|2021-05-25 10:46:20|6822.5|6819.7|6822.5|6819.7|6823|6820.2|6822.5|6819.7|1
1621968470000|2021-05-25 18:47:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|3
1621939590000|2021-05-25 10:46:30|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|4
1621968480000|2021-05-25 18:48:00|6848.5|6845.7|6847|6844.2|6848.5|6845.7|6847|6844.2|373
1621939600000|2021-05-25 10:46:40|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|2
1621968490000|2021-05-25 18:48:10|||||||||3
1621939610000|2021-05-25 10:46:50|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|2
1621968500000|2021-05-25 18:48:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|1
1621939620000|2021-05-25 10:47:00|6821|6818.2|6821|6818.2|6821|6818.2|6821|6818.2|2
1621968510000|2021-05-25 18:48:30|||||||||1
1621939630000|2021-05-25 10:47:10|||||||||1
1621968520000|2021-05-25 18:48:40|||||||||16
1621939640000|2021-05-25 10:47:20|6821.5|6818.7|6823.5|6820.7|6823.5|6820.7|6821.5|6818.7|6
1621968530000|2021-05-25 18:48:50|||||||||1
1621939650000|2021-05-25 10:47:30|6826.6|6823.8|6832.6|6829.8|6834|6831.2|6826.6|6823.8|125
1621968540000|2021-05-25 18:49:00|||||||||4
1621939660000|2021-05-25 10:47:40|6833.1|6830.3|6832.5|6829.7|6833.1|6830.3|6832|6829.2|14
1621968550000|2021-05-25 18:49:10|6847|6844.2|6846|6843.2|6847|6844.2|6846|6843.2|19
1621939670000|2021-05-25 10:47:50|6831.5|6828.7|6830.5|6827.7|6832|6829.2|6829.5|6826.7|51
1621968580000|2021-05-25 18:49:40|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1621939680000|2021-05-25 10:48:00|6830|6827.2|6830|6827.2|6830.5|6827.7|6829|6826.2|3
1621968590000|2021-05-25 18:49:50|||||||||1
1621939690000|2021-05-25 10:48:10|6830.5|6827.7|6832.5|6829.7|6833.5|6830.7|6830.5|6827.7|10
1621968600000|2021-05-25 18:50:00|6845.4|6842.6|6844.5|6841.7|6845.4|6842.6|6844.4|6841.6|20
1621939700000|2021-05-25 10:48:20|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6831|6828.2|11
1621968620000|2021-05-25 18:50:20|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|3
1621939710000|2021-05-25 10:48:30|6832|6829.2|6832|6829.2|6832.1|6829.3|6830.5|6827.7|36
1621968630000|2021-05-25 18:50:30|6845.5|6842.7|6846|6843.2|6846|6843.2|6845|6842.2|44
1621939720000|2021-05-25 10:48:40|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6832|6829.2|27
1621968640000|2021-05-25 18:50:40|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|11
1621939730000|2021-05-25 10:48:50|6833.5|6830.7|6831.5|6828.7|6833.5|6830.7|6831.5|6828.7|13
1621968650000|2021-05-25 18:50:50|6846.4|6843.6|6846.5|6843.7|6846.5|6843.7|6846.4|6843.6|2
1621939740000|2021-05-25 10:49:00|6831|6828.2|6832|6829.2|6832.5|6829.7|6831|6828.2|23
1621968660000|2021-05-25 18:51:00|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|6
1621939750000|2021-05-25 10:49:10|6831.6|6828.8|6832|6829.2|6832.5|6829.7|6831.5|6828.7|18
1621968670000|2021-05-25 18:51:10|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|4
1621939760000|2021-05-25 10:49:20|6831.5|6828.7|6832|6829.2|6832.5|6829.7|6831.5|6828.7|4
1621968680000|2021-05-25 18:51:20|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|2
1621939770000|2021-05-25 10:49:30|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|4
1621968710000|2021-05-25 18:51:50|6844.5|6841.7|6845|6842.2|6845|6842.2|6844.5|6841.7|1
1621939780000|2021-05-25 10:49:40|6832.6|6829.8|6833.5|6830.7|6833.5|6830.7|6832.6|6829.8|8
1621968720000|2021-05-25 18:52:00|||||||||2
1621939790000|2021-05-25 10:49:50|6834|6831.2|6833|6830.2|6834|6831.2|6833|6830.2|21
1621968730000|2021-05-25 18:52:10|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|3
1621939800000|2021-05-25 10:50:00|6833.5|6830.7|6832.5|6829.7|6834|6831.2|6832.5|6829.7|12
1621968750000|2021-05-25 18:52:30|6843.4|6840.6|6842.5|6839.7|6843.4|6840.6|6842.5|6839.7|21
1621939810000|2021-05-25 10:50:10|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|3
1621968760000|2021-05-25 18:52:40|||||||||1
1621939820000|2021-05-25 10:50:20|6831.5|6828.7|6833.5|6830.7|6833.5|6830.7|6831|6828.2|160
1621968770000|2021-05-25 18:52:50|6843|6840.2|6842|6839.2|6843|6840.2|6841.5|6838.7|39
1621939830000|2021-05-25 10:50:30|6833.4|6830.6|6832|6829.2|6833.4|6830.6|6832|6829.2|56
1621968780000|2021-05-25 18:53:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1621939840000|2021-05-25 10:50:40|6831.5|6828.7|6829|6826.2|6831.5|6828.7|6829|6826.2|34
1621968790000|2021-05-25 18:53:10|||||||||3
1621939850000|2021-05-25 10:50:50|6829.1|6826.3|6829|6826.2|6829.5|6826.7|6829|6826.2|2
1621968800000|2021-05-25 18:53:20|||||||||2
1621939860000|2021-05-25 10:51:00|6829.5|6826.7|6830.1|6827.3|6830.6|6827.8|6829.5|6826.7|20
1621968810000|2021-05-25 18:53:30|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|0
1621939870000|2021-05-25 10:51:10|6830|6827.2|6829.6|6826.8|6830.5|6827.7|6829.6|6826.8|47
1621968820000|2021-05-25 18:53:40|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|0
1621939880000|2021-05-25 10:51:20|6830.5|6827.7|6829|6826.2|6830.5|6827.7|6828.5|6825.7|72
1621968840000|2021-05-25 18:54:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621939890000|2021-05-25 10:51:30|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|2
1621968850000|2021-05-25 18:54:10|6842.5|6839.7|6843|6840.2|6843|6840.2|6842.5|6839.7|0
1621939900000|2021-05-25 10:51:40|6830.5|6827.7|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|4
1621968860000|2021-05-25 18:54:20|||||||||5
1621939910000|2021-05-25 10:51:50|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|5
1621968870000|2021-05-25 18:54:30|6842.5|6839.7|6841.5|6838.7|6842.5|6839.7|6841.5|6838.7|11
1621939920000|2021-05-25 10:52:00|6827.6|6824.8|6828.5|6825.7|6828.5|6825.7|6827|6824.2|146
1621968880000|2021-05-25 18:54:40|||||||||11
1621939930000|2021-05-25 10:52:10|6829|6826.2|6829|6826.2|6829.1|6826.3|6828.5|6825.7|26
1621968890000|2021-05-25 18:54:50|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6842|6839.2|26
1621939940000|2021-05-25 10:52:20|6829.5|6826.7|6829.6|6826.8|6829.6|6826.8|6829.5|6826.7|4
1621968900000|2021-05-25 18:55:00|6842.5|6839.7|6843|6840.2|6843|6840.2|6842.5|6839.7|21
1621939960000|2021-05-25 10:52:40|6830.1|6827.3|6830.5|6827.7|6830.5|6827.7|6830.1|6827.3|0
1621968910000|2021-05-25 18:55:10|||||||||2
1621939970000|2021-05-25 10:52:50|6829.5|6826.7|6829|6826.2|6829.5|6826.7|6829|6826.2|4
1621968920000|2021-05-25 18:55:20|6843.4|6840.6|6843.5|6840.7|6843.5|6840.7|6843|6840.2|10
1621939980000|2021-05-25 10:53:00|6828.5|6825.7|6828.5|6825.7|6829|6826.2|6828.5|6825.7|1
1621968930000|2021-05-25 18:55:30|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|26
1621939990000|2021-05-25 10:53:10|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6829|6826.2|3
1621968940000|2021-05-25 18:55:40|6844.4|6841.6|6844.5|6841.7|6844.5|6841.7|6844.4|6841.6|2
1621940000000|2021-05-25 10:53:20|6830.5|6827.7|6830.5|6827.7|6831|6828.2|6830.5|6827.7|9
1621968950000|2021-05-25 18:55:50|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|0
1621940020000|2021-05-25 10:53:40|6830.6|6827.8|6831|6828.2|6831.5|6828.7|6830.6|6827.8|4
1621968970000|2021-05-25 18:56:10|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6
1621940030000|2021-05-25 10:53:50|||||||||5
1621968980000|2021-05-25 18:56:20|6842.5|6839.7|6841.5|6838.7|6842.5|6839.7|6841.5|6838.7|3
1621940040000|2021-05-25 10:54:00|6831.5|6828.7|6831.5|6828.7|6832.5|6829.7|6831.5|6828.7|3
1621969000000|2021-05-25 18:56:40|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|4
1621940050000|2021-05-25 10:54:10|6832|6829.2|6834|6831.2|6834.5|6831.7|6832|6828.6|112
1621969010000|2021-05-25 18:56:50|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|18
1621940060000|2021-05-25 10:54:20|6833.5|6830.7|6836|6833.2|6836|6833.2|6833.5|6830.7|8
1621969020000|2021-05-25 18:57:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|4
1621940070000|2021-05-25 10:54:30|6835.5|6832.7|6837.5|6834.7|6837.5|6834.7|6835.5|6832.7|32
1621969030000|2021-05-25 18:57:10|6839|6836.2|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|8
1621940080000|2021-05-25 10:54:40|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|4
1621969050000|2021-05-25 18:57:30|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621940090000|2021-05-25 10:54:50|6837|6834.2|6838.5|6835.7|6838.5|6835.7|6837|6834.2|5
1621969060000|2021-05-25 18:57:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621940100000|2021-05-25 10:55:00|6839.5|6836.7|6838.5|6835.7|6839.5|6836.7|6837.5|6834.7|179
1621969080000|2021-05-25 18:58:00|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|2
1621940110000|2021-05-25 10:55:10|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6836|6833.2|21
1621969090000|2021-05-25 18:58:10|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6838|6835.2|1
1621940120000|2021-05-25 10:55:20|6836.5|6833.7|6840|6837.2|6840|6837.2|6836.5|6833.7|80
1621969100000|2021-05-25 18:58:20|||||||||6
1621940130000|2021-05-25 10:55:30|6840.5|6837.7|6838.5|6835.7|6840.5|6837.7|6838.5|6835.7|1
1621969110000|2021-05-25 18:58:30|6839.5|6836.7|6839.5|6836.7|6840|6837.2|6839.5|6836.7|23
1621940140000|2021-05-25 10:55:40|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|0
1621969120000|2021-05-25 18:58:40|6839|6836.2|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|6
1621940150000|2021-05-25 10:55:50|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|34
1621969130000|2021-05-25 18:58:50|6838.4|6835.6|6837.5|6834.7|6838.4|6835.6|6837.5|6834.7|29
1621940160000|2021-05-25 10:56:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|16
1621969140000|2021-05-25 18:59:00|||||||||2
1621940170000|2021-05-25 10:56:10|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1621969150000|2021-05-25 18:59:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|6
1621940180000|2021-05-25 10:56:20|6841|6838.2|6840.5|6837.7|6841|6838.2|6840.5|6837.7|6
1621969160000|2021-05-25 18:59:20|6838.4|6835.6|6838.5|6835.7|6838.5|6835.7|6838.4|6835.6|6
1621940190000|2021-05-25 10:56:30|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|3
1621969170000|2021-05-25 18:59:30|6837.4|6834.6|6837|6834.2|6837.4|6834.6|6837|6834.2|34
1621940200000|2021-05-25 10:56:40|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621969180000|2021-05-25 18:59:40|6836|6833.2|6836|6833.2|6836.4|6833.6|6836|6833.2|66
1621940210000|2021-05-25 10:56:50|6840.5|6837.7|6841|6838.2|6841.5|6838.7|6840.5|6837.7|12
1621969190000|2021-05-25 18:59:50|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836|6833.2|0
1621940220000|2021-05-25 10:57:00|6840.5|6837.7|6841.5|6838.7|6841.5|6838.7|6840.5|6837.7|10
1621969200000|2021-05-25 19:00:00|6836.4|6833.6|6836.5|6833.7|6836.5|6833.7|6836.4|6833.6|40
1621940240000|2021-05-25 10:57:20|6840.5|6837.7|6839.5|6836.7|6840.5|6837.7|6839.5|6836.7|3
1621969210000|2021-05-25 19:00:10|6836.4|6833.6|6836.4|6833.6|6837|6834.2|6836.4|6833.6|93
1621940250000|2021-05-25 10:57:30|6839|6836.2|6837.1|6834.3|6839|6836.2|6837|6834.2|5
1621969230000|2021-05-25 19:00:30|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|11
1621940260000|2021-05-25 10:57:40|6838|6835.2|6839|6836.2|6839|6836.2|6837.5|6834.7|20
1621969240000|2021-05-25 19:00:40|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|1
1621940270000|2021-05-25 10:57:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839|6836.2|111
1621969250000|2021-05-25 19:00:50|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|1
1621940280000|2021-05-25 10:58:00|6838.5|6835.7|6837.5|6834.7|6838.5|6835.7|6837.5|6834.7|0
1621969260000|2021-05-25 19:01:00|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|0
1621940290000|2021-05-25 10:58:10|||||||||1
1621969270000|2021-05-25 19:01:10|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|4
1621940300000|2021-05-25 10:58:20|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|17
1621969280000|2021-05-25 19:01:20|6835|6832.2|6834.5|6831.7|6835|6832.2|6834.5|6831.7|71
1621940310000|2021-05-25 10:58:30|6837.5|6834.7|6839.5|6836.7|6839.5|6836.7|6837.5|6834.7|9
1621969290000|2021-05-25 19:01:30|6833.4|6830.6|6830|6827.2|6833.4|6830.6|6828.5|6825.7|254
1621940320000|2021-05-25 10:58:40|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|5
1621969300000|2021-05-25 19:01:40|||||||||1
1621940330000|2021-05-25 10:58:50|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|2
1621969310000|2021-05-25 19:01:50|6830.4|6827.6|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|3
1621940340000|2021-05-25 10:59:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838|6835.2|59
1621969320000|2021-05-25 19:02:00|6830.9|6828.1|6829.5|6826.7|6830.9|6828.1|6829.5|6826.7|3
1621940350000|2021-05-25 10:59:10|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|42
1621969330000|2021-05-25 19:02:10|6830|6827.2|6829.9|6827.1|6830|6827.2|6829.9|6827.1|1
1621940360000|2021-05-25 10:59:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839|6836.2|11
1621969340000|2021-05-25 19:02:20|6830.5|6827.7|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|159
1621940370000|2021-05-25 10:59:30|6839|6836.2|6837|6834.2|6839|6836.2|6837|6834.2|4
1621969350000|2021-05-25 19:02:30|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|11
1621940380000|2021-05-25 10:59:40|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6835|6832.2|15
1621969360000|2021-05-25 19:02:40|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|15
1621940390000|2021-05-25 10:59:50|6836|6833.2|6835|6832.2|6836.5|6833.7|6835|6832.2|9
1621969370000|2021-05-25 19:02:50|6833.5|6830.7|6833.5|6830.7|6834|6831.2|6833.5|6830.7|0
1621940400000|2021-05-25 11:00:00|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6834|6831.2|6
1621969380000|2021-05-25 19:03:00|6833|6830.2|6833|6830.2|6833|6830.2|6832.5|6829.7|0
1621940410000|2021-05-25 11:00:10|6834.5|6831.7|6835|6832.2|6835|6832.2|6834.5|6831.7|3
1621969390000|2021-05-25 19:03:10|||||||||15
1621940420000|2021-05-25 11:00:20|||||||||2
1621969420000|2021-05-25 19:03:40|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|0
1621940430000|2021-05-25 11:00:30|6834.5|6831.7|6836.5|6833.7|6836.5|6833.7|6834.5|6831.7|3
1621969430000|2021-05-25 19:03:50|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|2
1621940440000|2021-05-25 11:00:40|6837.5|6834.7|6838|6835.2|6838|6835.2|6837|6834.2|5
1621969440000|2021-05-25 19:04:00|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|5
1621940450000|2021-05-25 11:00:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|2
1621969450000|2021-05-25 19:04:10|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|1
1621940460000|2021-05-25 11:01:00|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|9
1621969460000|2021-05-25 19:04:20|6830.5|6827.7|6831|6828.2|6831|6828.2|6830.5|6827.7|0
1621940470000|2021-05-25 11:01:10|6836|6833.2|6834.5|6831.7|6836|6833.2|6834|6831.2|3
1621969470000|2021-05-25 19:04:30|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|0
1621940480000|2021-05-25 11:01:20|6833.5|6830.7|6832.5|6829.7|6833.5|6830.7|6832|6829.2|20
1621969480000|2021-05-25 19:04:40|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|0
1621940490000|2021-05-25 11:01:30|6833|6830.2|6831.5|6828.7|6833|6830.2|6831.5|6828.7|9
1621969490000|2021-05-25 19:04:50|||||||||1
1621940500000|2021-05-25 11:01:40|6831.6|6828.8|6827.5|6824.7|6831.6|6828.8|6827.5|6824.7|93
1621969500000|2021-05-25 19:05:00|6830.5|6827.7|6827.5|6824.7|6830.5|6827.7|6827.5|6824.7|24
1621940510000|2021-05-25 11:01:50|6828|6825.2|6829|6826.2|6829|6826.2|6828|6825.2|3
1621969510000|2021-05-25 19:05:10|6828|6825.2|6829|6826.2|6829|6826.2|6828|6825.2|8
1621940520000|2021-05-25 11:02:00|6828.5|6825.7|6827.5|6824.7|6828.5|6825.7|6827.5|6824.7|21
1621969520000|2021-05-25 19:05:20|6828.5|6825.7|6829|6826.2|6829.5|6826.7|6828.5|6825.7|9
1621940530000|2021-05-25 11:02:10|6827|6824.2|6825.5|6822.7|6827|6824.2|6825.5|6822.7|2
1621969530000|2021-05-25 19:05:30|||||||||5
1621940540000|2021-05-25 11:02:20|6826.5|6823.7|6826|6823.2|6826.5|6823.7|6825.5|6822.7|8
1621969540000|2021-05-25 19:05:40|||||||||7
1621940550000|2021-05-25 11:02:30|6825.5|6822.7|6824|6821.2|6825.5|6822.7|6822.6|6819.8|152
1621969550000|2021-05-25 19:05:50|6829.5|6826.7|6829|6826.2|6829.5|6826.7|6829|6826.2|9
1621940560000|2021-05-25 11:02:40|6824.5|6821.7|6824.5|6821.7|6825|6822.2|6823.5|6820.7|2
1621969560000|2021-05-25 19:06:00|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6828|6825.2|23
1621940570000|2021-05-25 11:02:50|6825|6822.2|6825|6822.2|6825|6822.2|6824.5|6821.7|112
1621969570000|2021-05-25 19:06:10|6827.5|6824.7|6825|6822.2|6827.5|6824.7|6825|6822.2|15
1621940580000|2021-05-25 11:03:00|6825.5|6822.7|6826.5|6823.7|6827|6824.2|6825.5|6822.7|13
1621969580000|2021-05-25 19:06:20|||||||||1
1621940590000|2021-05-25 11:03:10|6826|6823.2|6826.5|6823.7|6826.5|6823.7|6826|6823.2|5
1621969590000|2021-05-25 19:06:30|6825.5|6822.7|6826|6823.2|6826|6823.2|6825.5|6822.7|38
1621940600000|2021-05-25 11:03:20|6827|6824.2|6827|6824.2|6827|6824.2|6827|6824.2|3
1621969600000|2021-05-25 19:06:40|6825.5|6822.7|6827|6824.2|6827|6824.2|6825.5|6822.7|16
1621940610000|2021-05-25 11:03:30|6827.5|6824.7|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|40
1621969610000|2021-05-25 19:06:50|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|1
1621940620000|2021-05-25 11:03:40|6828|6825.2|6829|6826.2|6829.5|6826.7|6828|6825.2|8
1621969620000|2021-05-25 19:07:00|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|2
1621940630000|2021-05-25 11:03:50|6831|6828.2|6831.5|6828.7|6832|6829.2|6830.5|6827.7|9
1621969630000|2021-05-25 19:07:10|6829|6826.2|6830.5|6827.7|6830.5|6827.7|6829|6826.2|5
1621940640000|2021-05-25 11:04:00|6830.6|6827.8|6831.5|6828.7|6831.5|6828.7|6830.6|6827.8|0
1621969640000|2021-05-25 19:07:20|6829.5|6826.7|6829|6826.2|6829.5|6826.7|6829|6826.2|1
1621940650000|2021-05-25 11:04:10|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|0
1621969650000|2021-05-25 19:07:30|6828.5|6825.7|6829|6826.2|6829|6826.2|6828|6825.2|16
1621940660000|2021-05-25 11:04:20|6832.6|6829.8|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|5
1621969660000|2021-05-25 19:07:40|||||||||6
1621940670000|2021-05-25 11:04:30|6833|6830.2|6835|6832.2|6835.5|6832.7|6833|6830.2|6
1621969670000|2021-05-25 19:07:50|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829|6826.2|8
1621940680000|2021-05-25 11:04:40|6835.5|6832.7|6837|6834.2|6837|6834.2|6835.5|6832.7|3
1621969690000|2021-05-25 19:08:10|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|5
1621940690000|2021-05-25 11:04:50|6835.6|6832.8|6842.5|6839.7|6842.5|6839.7|6835.5|6832.7|151
1621969700000|2021-05-25 19:08:20|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|2
1621940700000|2021-05-25 11:05:00|6842|6839.2|6840|6837.2|6842|6839.2|6839.5|6836.7|27
1621969710000|2021-05-25 19:08:30|||||||||1
1621940710000|2021-05-25 11:05:10|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|6
1621969720000|2021-05-25 19:08:40|||||||||3
1621940720000|2021-05-25 11:05:20|6839.5|6836.7|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|6
1621969730000|2021-05-25 19:08:50|||||||||1
1621940730000|2021-05-25 11:05:30|6838|6835.2|6838|6835.2|6838.5|6835.7|6837.5|6834.7|6
1621969740000|2021-05-25 19:09:00|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|1
1621940740000|2021-05-25 11:05:40|6837.5|6834.7|6837|6834.2|6838|6835.2|6837|6834.2|4
1621969750000|2021-05-25 19:09:10|6830|6827.2|6830|6827.2|6830.5|6827.7|6829.5|6826.7|30
1621940750000|2021-05-25 11:05:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|7
1621969760000|2021-05-25 19:09:20|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|2
1621940760000|2021-05-25 11:06:00|6837|6834.2|6836.5|6833.7|6837|6834.2|6836|6833.2|10
1621969780000|2021-05-25 19:09:40|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|2
1621940770000|2021-05-25 11:06:10|6835.5|6832.7|6835|6832.2|6836.5|6833.7|6835|6832.2|14
1621969790000|2021-05-25 19:09:50|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|2
1621940780000|2021-05-25 11:06:20|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|13
1621969800000|2021-05-25 19:10:00|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6831|6828.2|4
1621940790000|2021-05-25 11:06:30|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6836|6833.2|8
1621969810000|2021-05-25 19:10:10|6832|6829.2|6832.5|6829.7|6833.5|6830.7|6832|6829.2|9
1621940800000|2021-05-25 11:06:40|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621969830000|2021-05-25 19:10:30|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1621940810000|2021-05-25 11:06:50|6837|6834.2|6837.5|6834.7|6838|6835.2|6837|6834.2|3
1621969840000|2021-05-25 19:10:40|||||||||3
1621940820000|2021-05-25 11:07:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838|6835.2|0
1621969850000|2021-05-25 19:10:50|6832.5|6829.7|6830.5|6827.7|6832.5|6829.7|6830.5|6827.7|29
1621940830000|2021-05-25 11:07:10|6839|6836.2|6842|6839.2|6842|6839.2|6839|6836.2|5
1621969860000|2021-05-25 19:11:00|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|0
1621940840000|2021-05-25 11:07:20|6841.5|6838.7|6848.1|6845.3|6848.5|6845.7|6841.5|6838.6|151
1621969870000|2021-05-25 19:11:10|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|3
1621940850000|2021-05-25 11:07:30|6848.5|6845.7|6846.5|6843.7|6848.5|6845.7|6846.5|6843.7|7
1621969880000|2021-05-25 19:11:20|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|10
1621940860000|2021-05-25 11:07:40|6847|6844.2|6846.5|6843.7|6847|6844.2|6846.5|6843.7|0
1621969920000|2021-05-25 19:12:00|||||||||1
1621940870000|2021-05-25 11:07:50|6845.5|6842.7|6846.5|6843.7|6846.5|6843.7|6844.5|6841.7|6
1621969930000|2021-05-25 19:12:10|6832|6829.2|6832|6829.2|6832.5|6829.7|6831.5|6828.7|6
1621940880000|2021-05-25 11:08:00|6846|6843.2|6845|6842.2|6846.5|6843.7|6845|6842.2|2
1621969940000|2021-05-25 19:12:20|6832.5|6829.7|6830.5|6827.7|6832.5|6829.7|6830.5|6827.7|15
1621940890000|2021-05-25 11:08:10|6844.5|6841.7|6846|6843.2|6846|6843.2|6844.5|6841.7|1
1621969950000|2021-05-25 19:12:30|6831|6828.2|6830.5|6827.7|6831|6828.2|6830.5|6827.7|2
1621940900000|2021-05-25 11:08:20|6845.5|6842.7|6846|6843.2|6846.5|6843.7|6845|6842.2|6
1621969970000|2021-05-25 19:12:50|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|10
1621940910000|2021-05-25 11:08:30|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|3
1621969990000|2021-05-25 19:13:10|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|10
1621940920000|2021-05-25 11:08:40|6846.5|6843.7|6845|6842.2|6846.5|6843.7|6845|6842.2|4
1621970000000|2021-05-25 19:13:20|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|3
1621940930000|2021-05-25 11:08:50|6845.5|6842.7|6846.5|6843.7|6846.5|6843.7|6845.5|6842.7|1
1621970010000|2021-05-25 19:13:30|||||||||4
1621940940000|2021-05-25 11:09:00|6846.1|6843.3|6844|6841.2|6846.1|6843.3|6844|6841.2|4
1621970020000|2021-05-25 19:13:40|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|2
1621940950000|2021-05-25 11:09:10|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|5
1621970030000|2021-05-25 19:13:50|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|2
1621940960000|2021-05-25 11:09:20|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|2
1621970040000|2021-05-25 19:14:00|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6829|6826.2|10
1621940970000|2021-05-25 11:09:30|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|1
1621970050000|2021-05-25 19:14:10|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1621940980000|2021-05-25 11:09:40|6843.5|6840.7|6844|6841.2|6844.5|6841.7|6843.1|6840.3|32
1621970060000|2021-05-25 19:14:20|6830.5|6827.7|6831.5|6828.7|6832|6829.2|6830.5|6827.7|22
1621940990000|2021-05-25 11:09:50|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|3
1621970070000|2021-05-25 19:14:30|||||||||1
1621941000000|2021-05-25 11:10:00|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1621970080000|2021-05-25 19:14:40|||||||||4
1621941010000|2021-05-25 11:10:10|6846.5|6843.7|6847|6844.2|6847.5|6844.7|6846|6843.2|2
1621970090000|2021-05-25 19:14:50|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|8
1621941020000|2021-05-25 11:10:20|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.1|6843.3|2
1621970100000|2021-05-25 19:15:00|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|6
1621941030000|2021-05-25 11:10:30|6846|6843.2|6844.5|6841.7|6846|6843.2|6844.5|6841.7|1
1621970110000|2021-05-25 19:15:10|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|7
1621941040000|2021-05-25 11:10:40|||||||||2
1621970120000|2021-05-25 19:15:20|6831|6828.2|6832|6829.2|6832|6829.2|6831|6828.2|0
1621941050000|2021-05-25 11:10:50|||||||||2
1621970130000|2021-05-25 19:15:30|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621941060000|2021-05-25 11:11:00|6843.5|6840.7|6844.5|6841.7|6844.5|6841.7|6843.5|6840.7|0
1621970140000|2021-05-25 19:15:40|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621941070000|2021-05-25 11:11:10|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|3
1621970160000|2021-05-25 19:16:00|6832.5|6829.7|6833.5|6830.7|6833.5|6830.7|6832.5|6829.7|15
1621941080000|2021-05-25 11:11:20|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|2
1621970170000|2021-05-25 19:16:10|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6832.5|6829.7|4
1621941100000|2021-05-25 11:11:40|6842.5|6839.7|6841|6838.2|6842.5|6839.7|6840.5|6837.7|4
1621970180000|2021-05-25 19:16:20|6833|6830.2|6832|6829.2|6833|6830.2|6832|6829.2|1
1621941110000|2021-05-25 11:11:50|6840.5|6837.7|6840|6837.2|6841|6838.2|6840|6837.2|1
1621970190000|2021-05-25 19:16:30|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|149
1621941120000|2021-05-25 11:12:00|6840.5|6837.7|6842.4|6839.6|6842.5|6839.7|6840.5|6837.7|8
1621970200000|2021-05-25 19:16:40|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|0
1621941130000|2021-05-25 11:12:10|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|2
1621970210000|2021-05-25 19:16:50|||||||||1
1621941140000|2021-05-25 11:12:20|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|1
1621970230000|2021-05-25 19:17:10|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|5
1621941150000|2021-05-25 11:12:30|6839|6836.2|6839|6836.2|6839.5|6836.7|6839|6836.2|17
1621970250000|2021-05-25 19:17:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|2
1621941160000|2021-05-25 11:12:40|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|2
1621970260000|2021-05-25 19:17:40|6833|6830.2|6833|6830.2|6833|6830.2|6832.5|6829.7|1
1621941170000|2021-05-25 11:12:50|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6838|6835.2|12
1621970270000|2021-05-25 19:17:50|||||||||1
1621941180000|2021-05-25 11:13:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|1
1621970280000|2021-05-25 19:18:00|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1621941190000|2021-05-25 11:13:10|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|4
1621970290000|2021-05-25 19:18:10|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|6
1621941200000|2021-05-25 11:13:20|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|81
1621970300000|2021-05-25 19:18:20|6834.5|6831.7|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|0
1621941210000|2021-05-25 11:13:30|6840.5|6837.7|6839|6836.2|6840.5|6837.7|6839|6836.2|0
1621970310000|2021-05-25 19:18:30|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|2
1621941220000|2021-05-25 11:13:40|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6838.5|6835.7|17
1621970320000|2021-05-25 19:18:40|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|0
1621941230000|2021-05-25 11:13:50|6838.5|6835.7|6836.5|6833.7|6838.5|6835.7|6836.5|6833.7|10
1621970330000|2021-05-25 19:18:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|6
1621941240000|2021-05-25 11:14:00|6837|6834.2|6834|6831.2|6837|6834.2|6833.5|6830.7|22
1621970340000|2021-05-25 19:19:00|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|0
1621941250000|2021-05-25 11:14:10|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6834|6831.2|7
1621970350000|2021-05-25 19:19:10|6835.5|6832.7|6835|6832.2|6835.5|6832.7|6835|6832.2|1
1621941260000|2021-05-25 11:14:20|6834.5|6831.7|6835|6832.2|6835|6832.2|6834.5|6831.7|8
1621970360000|2021-05-25 19:19:20|6835.5|6832.7|6835|6832.2|6835.5|6832.7|6835|6832.2|1
1621941270000|2021-05-25 11:14:30|6835.5|6832.7|6835|6832.2|6835.5|6832.7|6835|6832.2|0
1621970380000|2021-05-25 19:19:40|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834|6831.2|7
1621941280000|2021-05-25 11:14:40|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|1
1621970390000|2021-05-25 19:19:50|6836|6833.2|6835|6832.2|6836|6833.2|6835|6832.2|2
1621941290000|2021-05-25 11:14:50|6836.5|6833.7|6837|6834.2|6837|6834.2|6836.5|6833.7|1
1621970400000|2021-05-25 19:20:00|6835.5|6832.7|6835|6832.2|6835.5|6832.7|6835|6832.2|0
1621941300000|2021-05-25 11:15:00|6836|6833.2|6835|6832.2|6836|6833.2|6834.5|6831.7|2
1621970410000|2021-05-25 19:20:10|6835.5|6832.7|6837|6834.2|6837|6834.2|6835|6832.2|1
1621941310000|2021-05-25 11:15:10|6835.5|6832.7|6836.5|6833.7|6836.5|6833.7|6835.5|6832.7|4
1621970430000|2021-05-25 19:20:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|2
1621941320000|2021-05-25 11:15:20|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|2
1621970440000|2021-05-25 19:20:40|6837|6834.2|6837.5|6834.7|6837.5|6834.7|6837|6834.2|2
1621941340000|2021-05-25 11:15:40|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|1
1621970450000|2021-05-25 19:20:50|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|3
1621941350000|2021-05-25 11:15:50|6834.5|6831.7|6833.5|6830.7|6834.5|6831.7|6833.5|6830.7|5
1621970460000|2021-05-25 19:21:00|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|0
1621941360000|2021-05-25 11:16:00|||||||||1
1621970470000|2021-05-25 19:21:10|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836|6833.2|1
1621941370000|2021-05-25 11:16:10|6834|6831.2|6831.5|6828.7|6834|6831.2|6831|6828.2|23
1621970480000|2021-05-25 19:21:20|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621941380000|2021-05-25 11:16:20|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|4
1621941390000|2021-05-25 11:16:30|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|1
1621970490000|2021-05-25 19:21:30|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621941400000|2021-05-25 11:16:40|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|2
1621970500000|2021-05-25 19:21:40|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621941410000|2021-05-25 11:16:50|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|10
1621970530000|2021-05-25 19:22:10|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|1
1621941420000|2021-05-25 11:17:00|6835|6832.2|6835|6832.2|6836.5|6833.7|6834.5|6831.7|218
1621970550000|2021-05-25 19:22:30|6838|6835.2|6840|6837.2|6840|6837.2|6838|6835.2|102
1621941430000|2021-05-25 11:17:10|6834.5|6831.7|6833.5|6830.7|6834.5|6831.7|6833.5|6830.7|1
1621970560000|2021-05-25 19:22:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621941440000|2021-05-25 11:17:20|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|1
1621970580000|2021-05-25 19:23:00|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621941450000|2021-05-25 11:17:30|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|0
1621970590000|2021-05-25 19:23:10|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|1
1621941460000|2021-05-25 11:17:40|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|2
1621970600000|2021-05-25 19:23:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621941470000|2021-05-25 11:17:50|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|5
1621970610000|2021-05-25 19:23:30|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1621941480000|2021-05-25 11:18:00|6830.6|6827.8|6828|6825.2|6830.6|6827.8|6828|6825.2|75
1621970620000|2021-05-25 19:23:40|6841|6838.2|6840|6837.2|6841|6838.2|6840|6837.2|5
1621941490000|2021-05-25 11:18:10|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|15
1621970630000|2021-05-25 19:23:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|3
1621941500000|2021-05-25 11:18:20|6827|6824.2|6826|6823.2|6827|6824.2|6825|6822.2|165
1621970640000|2021-05-25 19:24:00|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|10
1621941510000|2021-05-25 11:18:30|6826.5|6823.7|6825.5|6822.7|6826.5|6823.7|6825.5|6822.7|15
1621970650000|2021-05-25 19:24:10|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621941520000|2021-05-25 11:18:40|6825|6822.2|6824.5|6821.7|6825|6822.2|6824.5|6821.7|4
1621970660000|2021-05-25 19:24:20|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|3
1621941530000|2021-05-25 11:18:50|6824|6821.2|6823.5|6820.7|6824|6821.2|6823.5|6820.7|5
1621970680000|2021-05-25 19:24:40|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621941540000|2021-05-25 11:19:00|6822.5|6819.7|6824|6821.2|6824|6821.2|6822.5|6819.7|3
1621970690000|2021-05-25 19:24:50|||||||||9
1621941550000|2021-05-25 11:19:10|6824.4|6821.6|6824.5|6821.7|6824.5|6821.7|6824.4|6821.6|38
1621970710000|2021-05-25 19:25:10|6839|6836.2|6839|6836.2|6839.5|6836.7|6839|6836.2|1
1621941560000|2021-05-25 11:19:20|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825|6822.2|1
1621970720000|2021-05-25 19:25:20|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|23
1621941570000|2021-05-25 11:19:30|6825|6822.2|6825.5|6822.7|6825.5|6822.7|6825|6822.2|1
1621970730000|2021-05-25 19:25:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|5
1621941580000|2021-05-25 11:19:40|||||||||11
1621970740000|2021-05-25 19:25:40|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621941590000|2021-05-25 11:19:50|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|1
1621970760000|2021-05-25 19:26:00|||||||||3
1621941600000|2021-05-25 11:20:00|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6825|6822.2|1
1621970770000|2021-05-25 19:26:10|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|0
1621941610000|2021-05-25 11:20:10|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|1
1621970780000|2021-05-25 19:26:20|6840|6837.2|6839|6836.2|6840|6837.2|6839|6836.2|0
1621941620000|2021-05-25 11:20:20|6823.4|6820.6|6822|6819.2|6823.4|6820.6|6822|6819.2|3
1621970790000|2021-05-25 19:26:30|||||||||31
1621941630000|2021-05-25 11:20:30|6822.5|6819.7|6821.5|6818.7|6822.5|6819.7|6821|6818.2|29
1621970810000|2021-05-25 19:26:50|6840|6837.2|6839|6836.2|6840|6837.2|6839|6836.2|0
1621941640000|2021-05-25 11:20:40|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6821.5|6818.7|1
1621970820000|2021-05-25 19:27:00|6838.5|6835.7|6838|6835.2|6838.5|6835.7|6838|6835.2|1
1621941650000|2021-05-25 11:20:50|6821.5|6818.7|6821|6818.2|6821.5|6818.7|6821|6818.2|7
1621970830000|2021-05-25 19:27:10|||||||||3
1621941660000|2021-05-25 11:21:00|6821.5|6818.7|6820.5|6817.7|6821.5|6818.7|6820.5|6817.7|1
1621970840000|2021-05-25 19:27:20|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621941670000|2021-05-25 11:21:10|6819.5|6816.7|6821.5|6818.7|6821.5|6818.7|6819.5|6816.7|17
1621970860000|2021-05-25 19:27:40|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621941680000|2021-05-25 11:21:20|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|2
1621970880000|2021-05-25 19:28:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1621941690000|2021-05-25 11:21:30|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|54
1621970910000|2021-05-25 19:28:30|6839|6836.2|6839|6836.2|6839|6836.2|6838|6835.2|0
1621941700000|2021-05-25 11:21:40|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|3
1621970920000|2021-05-25 19:28:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|20
1621941710000|2021-05-25 11:21:50|||||||||4
1621970940000|2021-05-25 19:29:00|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621941720000|2021-05-25 11:22:00|6823.5|6820.7|6824|6821.2|6824|6821.2|6823.5|6820.7|5
1621970950000|2021-05-25 19:29:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621941730000|2021-05-25 11:22:10|6823.5|6820.7|6822.5|6819.7|6823.5|6820.7|6822.5|6819.7|3
1621970970000|2021-05-25 19:29:30|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1621941740000|2021-05-25 11:22:20|||||||||3
1621971000000|2021-05-25 19:30:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6
1621941750000|2021-05-25 11:22:30|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|1
1621971010000|2021-05-25 19:30:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|8
1621941760000|2021-05-25 11:22:40|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|1
1621971020000|2021-05-25 19:30:20|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621941770000|2021-05-25 11:22:50|6822|6819.2|6822|6819.2|6822|6819.2|6822|6819.2|2
1621971030000|2021-05-25 19:30:30|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1621941780000|2021-05-25 11:23:00|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1621971050000|2021-05-25 19:30:50|||||||||1
1621941800000|2021-05-25 11:23:20|||||||||1
1621971080000|2021-05-25 19:31:20|6838.5|6835.7|6840|6837.2|6840|6837.2|6838.5|6835.7|11
1621941810000|2021-05-25 11:23:30|6822|6819.2|6822.5|6819.7|6822.5|6819.7|6822|6819.2|8
1621971090000|2021-05-25 19:31:30|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|29
1621941820000|2021-05-25 11:23:40|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|4
1621971110000|2021-05-25 19:31:50|6839.5|6836.7|6840|6837.2|6840|6837.2|6839|6836.2|7
1621941830000|2021-05-25 11:23:50|6822.4|6819.6|6824|6821.2|6824|6821.2|6822.4|6819.6|5
1621971120000|2021-05-25 19:32:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|8
1621941840000|2021-05-25 11:24:00|6823.5|6820.7|6824|6821.2|6824|6821.2|6823.5|6820.7|1
1621971130000|2021-05-25 19:32:10|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621941850000|2021-05-25 11:24:10|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|2
1621971140000|2021-05-25 19:32:20|||||||||1
1621941860000|2021-05-25 11:24:20|6822.5|6819.7|6822.5|6819.7|6823|6820.2|6822.5|6819.7|2
1621971190000|2021-05-25 19:33:10|||||||||2
1621941870000|2021-05-25 11:24:30|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|1
1621971210000|2021-05-25 19:33:30|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621941890000|2021-05-25 11:24:50|6822|6819.2|6822|6819.2|6822.5|6819.7|6821.5|6818.7|38
1621971230000|2021-05-25 19:33:50|||||||||1
1621941900000|2021-05-25 11:25:00|6822.5|6819.7|6822|6819.2|6822.5|6819.7|6822|6819.2|0
1621971240000|2021-05-25 19:34:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1621941910000|2021-05-25 11:25:10|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|1
1621971250000|2021-05-25 19:34:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621941920000|2021-05-25 11:25:20|6822|6819.2|6821.5|6818.7|6822|6819.2|6821.5|6818.7|3
1621971260000|2021-05-25 19:34:20|6838|6835.2|6839|6836.2|6839|6836.2|6838|6835.2|1
1621941930000|2021-05-25 11:25:30|6822.1|6818.1|6819.5|6816.7|6822.1|6818.7|6819.5|6816.7|59
1621971270000|2021-05-25 19:34:30|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621941940000|2021-05-25 11:25:40|6818.5|6815.7|6816|6813.2|6818.5|6815.7|6815.4|6812.6|247
1621971280000|2021-05-25 19:34:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1621941950000|2021-05-25 11:25:50|6815|6812.2|6814.5|6811.7|6815|6812.2|6813.5|6810.7|20
1621971290000|2021-05-25 19:34:50|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621941960000|2021-05-25 11:26:00|6814.4|6811.6|6813.5|6810.7|6814.5|6811.7|6813.4|6810.6|15
1621971310000|2021-05-25 19:35:10|||||||||3
1621941970000|2021-05-25 11:26:10|6814|6811.2|6815|6812.2|6815|6812.2|6814|6811.2|13
1621971320000|2021-05-25 19:35:20|||||||||1
1621941980000|2021-05-25 11:26:20|6815.4|6812.6|6815|6812.2|6815.5|6812.7|6815|6812.2|10
1621971330000|2021-05-25 19:35:30|||||||||3
1621941990000|2021-05-25 11:26:30|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|1
1621971340000|2021-05-25 19:35:40|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|5
1621942000000|2021-05-25 11:26:40|6815|6812.2|6815.5|6812.7|6815.5|6812.7|6815|6812.2|7
1621971360000|2021-05-25 19:36:00|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|20
1621942010000|2021-05-25 11:26:50|6815|6812.2|6814.5|6811.7|6815.4|6812.6|6813|6810.2|10
1621971370000|2021-05-25 19:36:10|6838.5|6835.7|6839.5|6836.7|6840|6837.2|6838.5|6835.7|5
1621942020000|2021-05-25 11:27:00|6815|6812.2|6815|6812.2|6815|6812.2|6815|6812.2|16
1621971380000|2021-05-25 19:36:20|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|2
1621942040000|2021-05-25 11:27:20|6813|6810.2|6815|6812.2|6815.5|6812.7|6813|6810.2|7
1621971390000|2021-05-25 19:36:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621942050000|2021-05-25 11:27:30|6815.5|6812.7|6817.5|6814.7|6818|6815.2|6815.5|6812.7|52
1621971400000|2021-05-25 19:36:40|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621942060000|2021-05-25 11:27:40|6817|6814.2|6816|6813.2|6817.5|6814.7|6816|6813.2|1
1621971420000|2021-05-25 19:37:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621942070000|2021-05-25 11:27:50|6815|6812.2|6816.5|6813.7|6816.5|6813.7|6815|6812.2|2
1621971440000|2021-05-25 19:37:20|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|6
1621942080000|2021-05-25 11:28:00|6816|6813.2|6814.5|6811.7|6816|6813.2|6814.5|6811.7|17
1621971470000|2021-05-25 19:37:50|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|4
1621942090000|2021-05-25 11:28:10|6814|6811.2|6815|6812.2|6815|6812.2|6814|6811.2|33
1621971480000|2021-05-25 19:38:00|6839.5|6836.7|6840|6837.2|6840|6837.2|6839.5|6836.7|19
1621942100000|2021-05-25 11:28:20|6814.5|6811.7|6814.5|6811.7|6816|6813.2|6814.5|6811.7|6
1621971490000|2021-05-25 19:38:10|||||||||1
1621942110000|2021-05-25 11:28:30|6815|6812.2|6813.5|6810.7|6815|6812.2|6813.5|6810.7|13
1621971500000|2021-05-25 19:38:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621942120000|2021-05-25 11:28:40|6813|6810.2|6813|6810.2|6813|6810.2|6813|6810.2|0
1621971530000|2021-05-25 19:38:50|||||||||2
1621942130000|2021-05-25 11:28:50|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813|6810.2|13
1621971550000|2021-05-25 19:39:10|||||||||3
1621942140000|2021-05-25 11:29:00|6813|6810.2|6812.5|6809.7|6813|6810.2|6812.5|6809.7|1
1621971580000|2021-05-25 19:39:40|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|3
1621942150000|2021-05-25 11:29:10|6812|6809.2|6811.5|6808.7|6812|6809.2|6811|6808.2|15
1621971600000|2021-05-25 19:40:00|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621942160000|2021-05-25 11:29:20|6811|6808.2|6811.5|6808.7|6812|6809.2|6811|6808.2|17
1621971610000|2021-05-25 19:40:10|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621942170000|2021-05-25 11:29:30|6812.5|6809.7|6812|6809.2|6812.5|6809.7|6812|6809.2|13
1621971640000|2021-05-25 19:40:40|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|2
1621942180000|2021-05-25 11:29:40|6812.5|6809.7|6813.5|6810.7|6813.5|6810.7|6812.5|6809.7|1
1621971650000|2021-05-25 19:40:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621942190000|2021-05-25 11:29:50|6813|6810.2|6811.5|6808.7|6813.5|6810.7|6811.5|6808.7|12
1621971660000|2021-05-25 19:41:00|||||||||1
1621942200000|2021-05-25 11:30:00|6811|6808.2|6809.5|6806.7|6811|6808.2|6809|6806.2|67
1621971670000|2021-05-25 19:41:10|||||||||1
1621942210000|2021-05-25 11:30:10|6810|6807.2|6811.5|6808.7|6811.5|6808.7|6810|6807.2|29
1621971700000|2021-05-25 19:41:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|6
1621942220000|2021-05-25 11:30:20|6812|6809.2|6813.5|6810.7|6814.5|6811.7|6810.5|6807.7|36
1621971710000|2021-05-25 19:41:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621942230000|2021-05-25 11:30:30|6814|6811.2|6815.4|6812.6|6815.4|6812.6|6813.5|6810.7|3
1621971720000|2021-05-25 19:42:00|||||||||2
1621942240000|2021-05-25 11:30:40|6815|6812.2|6815|6812.2|6815.5|6812.7|6815|6812.2|1
1621971740000|2021-05-25 19:42:20|||||||||2
1621942250000|2021-05-25 11:30:50|6815.5|6812.7|6815|6812.2|6816|6813.2|6815|6812.2|40
1621971750000|2021-05-25 19:42:30|||||||||2
1621942260000|2021-05-25 11:31:00|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|18
1621971770000|2021-05-25 19:42:50|6840.5|6837.7|6840.4|6837.6|6840.5|6837.7|6840.4|6837.6|10
1621942270000|2021-05-25 11:31:10|6815|6812.2|6815|6812.2|6815|6812.2|6815|6812.2|3
1621971780000|2021-05-25 19:43:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621942280000|2021-05-25 11:31:20|6814.5|6811.7|6814|6811.2|6814.5|6811.7|6814|6811.2|2
1621971790000|2021-05-25 19:43:10|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6838.5|6835.7|3
1621942290000|2021-05-25 11:31:30|6813.5|6810.7|6813|6810.2|6813.5|6810.7|6812.5|6809.7|6
1621971800000|2021-05-25 19:43:20|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1621942300000|2021-05-25 11:31:40|6813.5|6810.7|6813|6810.2|6813.5|6810.7|6813|6810.2|2
1621971830000|2021-05-25 19:43:50|6837.5|6834.7|6838|6835.2|6838|6835.2|6837.5|6834.7|0
1621942310000|2021-05-25 11:31:50|6813.5|6810.7|6818.5|6815.7|6819.5|6816.7|6813.5|6810.7|44
1621971840000|2021-05-25 19:44:00|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|1
1621942320000|2021-05-25 11:32:00|6819.4|6816.6|6817.5|6814.7|6819.5|6816.7|6816|6813.2|17
1621971850000|2021-05-25 19:44:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1621942330000|2021-05-25 11:32:10|6817|6814.2|6816.5|6813.7|6817|6814.2|6816|6813.2|2
1621971860000|2021-05-25 19:44:20|||||||||2
1621942340000|2021-05-25 11:32:20|6817.4|6814.6|6817|6814.2|6817.4|6814.6|6816|6813.2|10
1621971890000|2021-05-25 19:44:50|||||||||1
1621942350000|2021-05-25 11:32:30|6816.5|6813.7|6816|6813.2|6816.5|6813.7|6816|6813.2|20
1621971900000|2021-05-25 19:45:00|||||||||28
1621942360000|2021-05-25 11:32:40|6815|6812.2|6814.5|6811.7|6815|6812.2|6814.5|6811.7|2
1621971920000|2021-05-25 19:45:20|||||||||1
1621942370000|2021-05-25 11:32:50|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|5
1621971940000|2021-05-25 19:45:40|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|8
1621942380000|2021-05-25 11:33:00|6814.5|6811.7|6814|6811.2|6814.5|6811.7|6813.5|6810.7|2
1621971950000|2021-05-25 19:45:50|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|9
1621942390000|2021-05-25 11:33:10|6814.4|6811.6|6812|6809.2|6814.4|6811.6|6812|6809.2|6
1621971960000|2021-05-25 19:46:00|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621942400000|2021-05-25 11:33:20|6813|6810.2|6813.5|6810.7|6813.5|6810.7|6813|6810.2|3
1621971970000|2021-05-25 19:46:10|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1621942410000|2021-05-25 11:33:30|6814|6811.2|6814|6811.2|6814|6811.2|6814|6811.2|0
1621971980000|2021-05-25 19:46:20|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|14
1621942420000|2021-05-25 11:33:40|6814.5|6811.7|6813.5|6810.7|6814.5|6811.7|6813.5|6810.7|6
1621972000000|2021-05-25 19:46:40|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|1
1621942430000|2021-05-25 11:33:50|6813|6810.2|6813|6810.2|6813|6810.2|6812.5|6809.7|1
1621972010000|2021-05-25 19:46:50|||||||||1
1621942440000|2021-05-25 11:34:00|6812.5|6809.7|6813|6810.2|6813|6810.2|6812.5|6809.7|2
1621972020000|2021-05-25 19:47:00|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|4
1621942450000|2021-05-25 11:34:10|6812.5|6809.7|6813|6810.2|6813.5|6810.7|6811.5|6808.7|22
1621972030000|2021-05-25 19:47:10|6836|6833.2|6835.5|6832.7|6836|6833.2|6835.5|6832.7|7
1621942460000|2021-05-25 11:34:20|6814|6811.2|6814|6811.2|6814|6811.2|6813.5|6810.7|6
1621972050000|2021-05-25 19:47:30|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|1
1621942470000|2021-05-25 11:34:30|6813.5|6810.7|6811.5|6808.7|6813.5|6810.7|6811|6808.2|7
1621972090000|2021-05-25 19:48:10|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|12
1621942480000|2021-05-25 11:34:40|6811|6808.2|6811|6808.2|6811|6808.2|6811|6808.2|1
1621972100000|2021-05-25 19:48:20|6834|6831.2|6833.5|6830.7|6834|6831.2|6833.5|6830.7|1
1621942490000|2021-05-25 11:34:50|6810.5|6807.7|6811.5|6808.7|6811.5|6808.7|6810.5|6807.7|4
1621972110000|2021-05-25 19:48:30|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|1
1621942500000|2021-05-25 11:35:00|6811|6808.2|6811.5|6808.7|6812|6809.2|6811|6808.2|3
1621972120000|2021-05-25 19:48:40|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621942510000|2021-05-25 11:35:10|6810.5|6807.7|6810.5|6807.7|6810.5|6807.7|6810|6807.2|4
1621972130000|2021-05-25 19:48:50|6833|6830.2|6833|6830.2|6833|6830.2|6832.5|6829.7|5
1621942520000|2021-05-25 11:35:20|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|4
1621972140000|2021-05-25 19:49:00|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|3
1621942530000|2021-05-25 11:35:30|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|6809.5|6806.7|1
1621972160000|2021-05-25 19:49:20|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621942540000|2021-05-25 11:35:40|6808.5|6805.7|6810.6|6807.8|6810.6|6807.8|6808.5|6805.7|37
1621972170000|2021-05-25 19:49:30|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|8
1621942550000|2021-05-25 11:35:50|6812|6809.2|6811.5|6808.7|6812|6809.2|6811.5|6808.7|3
1621972180000|2021-05-25 19:49:40|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|1
1621942560000|2021-05-25 11:36:00|6812|6809.2|6812.5|6809.7|6813.5|6810.7|6812|6809.2|13
1621972190000|2021-05-25 19:49:50|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|0
1621942570000|2021-05-25 11:36:10|6811.5|6808.7|6810.5|6807.7|6811.5|6808.7|6810.5|6807.7|4
1621972200000|2021-05-25 19:50:00|6832.5|6829.7|6832|6829.2|6833|6830.2|6831.5|6828.7|6
1621942580000|2021-05-25 11:36:20|6811|6808.2|6811.5|6808.7|6811.5|6808.7|6811|6808.2|4
1621972210000|2021-05-25 19:50:10|6831.5|6828.7|6831.5|6828.7|6832|6829.2|6831.5|6828.7|8
1621942590000|2021-05-25 11:36:30|6809.9|6807.1|6810.5|6807.7|6810.5|6807.7|6808.5|6805.7|5
1621972220000|2021-05-25 19:50:20|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|2
1621942600000|2021-05-25 11:36:40|6811|6808.2|6809.5|6806.7|6811|6808.2|6809.5|6806.7|111
1621972240000|2021-05-25 19:50:40|6830|6827.2|6829.5|6826.7|6830|6827.2|6829.5|6826.7|2
1621942610000|2021-05-25 11:36:50|6810|6807.2|6810.5|6807.7|6811|6808.2|6810|6807.2|3
1621972250000|2021-05-25 19:50:50|6830|6827.2|6829.5|6826.7|6830|6827.2|6829.5|6826.7|3
1621942620000|2021-05-25 11:37:00|6809.5|6806.7|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|6
1621972260000|2021-05-25 19:51:00|6829|6826.2|6828|6825.2|6829|6826.2|6827.5|6824.7|1
1621942630000|2021-05-25 11:37:10|6809|6806.2|6807.5|6804.7|6809.5|6806.7|6807.5|6804.7|23
1621972270000|2021-05-25 19:51:10|6827.5|6824.7|6827.5|6824.7|6828|6825.2|6827|6824.2|4
1621942640000|2021-05-25 11:37:20|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6807|6804.2|18
1621972290000|2021-05-25 19:51:30|6827|6824.2|6827|6824.2|6827.5|6824.7|6827|6824.2|6
1621942650000|2021-05-25 11:37:30|6808|6805.2|6807|6804.2|6808|6805.2|6807|6804.2|0
1621972300000|2021-05-25 19:51:40|6826.5|6823.7|6826.5|6823.7|6827|6824.2|6826.5|6823.7|6
1621942660000|2021-05-25 11:37:40|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1621972320000|2021-05-25 19:52:00|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|8
1621942670000|2021-05-25 11:37:50|||||||||1
1621972330000|2021-05-25 19:52:10|||||||||2
1621942680000|2021-05-25 11:38:00|6807|6804.2|6808.5|6805.7|6808.5|6805.7|6807|6804.2|10
1621972340000|2021-05-25 19:52:20|6827|6824.2|6826.5|6823.7|6827|6824.2|6826.5|6823.7|12
1621942690000|2021-05-25 11:38:10|6809|6806.2|6809.5|6806.7|6810|6807.2|6809|6806.2|2
1621972350000|2021-05-25 19:52:30|||||||||1
1621942700000|2021-05-25 11:38:20|6809.4|6806.6|6808.5|6805.7|6809.4|6806.6|6808.5|6805.7|3
1621972360000|2021-05-25 19:52:40|||||||||2
1621942710000|2021-05-25 11:38:30|||||||||2
1621972380000|2021-05-25 19:53:00|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|1
1621942720000|2021-05-25 11:38:40|6809|6806.2|6807.5|6804.7|6809|6806.2|6807.5|6804.7|2
1621972390000|2021-05-25 19:53:10|6826.5|6823.7|6826|6823.2|6826.5|6823.7|6826|6823.2|0
1621942730000|2021-05-25 11:38:50|6808.5|6805.7|6807.5|6804.7|6808.5|6805.7|6807.5|6804.7|8
1621972430000|2021-05-25 19:53:50|6825.5|6822.7|6824.5|6821.7|6825.5|6822.7|6824.5|6821.7|6
1621942740000|2021-05-25 11:39:00|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|1
1621972440000|2021-05-25 19:54:00|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|0
1621942750000|2021-05-25 11:39:10|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|0
1621972450000|2021-05-25 19:54:10|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6825|6822.2|2
1621942760000|2021-05-25 11:39:20|6807|6804.2|6807|6804.2|6807|6804.2|6807|6804.2|1
1621972480000|2021-05-25 19:54:40|6824.5|6821.7|6824.5|6821.7|6825|6822.2|6824.5|6821.7|47
1621942770000|2021-05-25 11:39:30|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|11
1621972490000|2021-05-25 19:54:50|6825|6822.2|6824.5|6821.7|6825|6822.2|6824.5|6821.7|1
1621942780000|2021-05-25 11:39:40|6806.6|6803.8|6806.5|6803.7|6808.4|6805.6|6806|6803.2|17
1621972500000|2021-05-25 19:55:00|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|11
1621942790000|2021-05-25 11:39:50|6806|6803.2|6806|6803.2|6806|6803.2|6806|6803.2|3
1621972510000|2021-05-25 19:55:10|6825.5|6822.7|6826|6823.2|6826|6823.2|6825.5|6822.7|10
1621942800000|2021-05-25 11:40:00|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|0
1621972520000|2021-05-25 19:55:20|6826.5|6823.7|6826|6823.2|6826.5|6823.7|6826|6823.2|0
1621942810000|2021-05-25 11:40:10|6807|6804.2|6807|6804.2|6807|6804.2|6807|6804.2|2
1621972530000|2021-05-25 19:55:30|||||||||2
1621942820000|2021-05-25 11:40:20|6808|6805.2|6807.5|6804.7|6808|6805.2|6807|6804.2|3
1621972540000|2021-05-25 19:55:40|||||||||1
1621942830000|2021-05-25 11:40:30|6807|6804.2|6808.5|6805.7|6809|6806.2|6807|6804.2|4
1621972550000|2021-05-25 19:55:50|6826.5|6823.7|6827|6824.2|6827|6824.2|6826.5|6823.7|4
1621942840000|2021-05-25 11:40:40|6809|6806.2|6809|6806.2|6809|6806.2|6808.5|6805.7|4
1621972560000|2021-05-25 19:56:00|6827.5|6824.7|6830|6827.2|6830|6827.2|6827.5|6824.7|30
1621942850000|2021-05-25 11:40:50|6809.5|6806.7|6808.5|6805.7|6809.5|6806.7|6808.5|6805.7|10
1621972580000|2021-05-25 19:56:20|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|1
1621942870000|2021-05-25 11:41:10|6808|6805.2|6807.5|6804.7|6808|6805.2|6806.5|6803.7|3
1621972590000|2021-05-25 19:56:30|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|0
1621942880000|2021-05-25 11:41:20|6808|6805.2|6807.5|6804.7|6808|6805.2|6807.5|6804.7|3
1621972600000|2021-05-25 19:56:40|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|3
1621942900000|2021-05-25 11:41:40|6808|6805.2|6809.5|6806.7|6809.5|6806.7|6808|6805.2|5
1621972610000|2021-05-25 19:56:50|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|5
1621942910000|2021-05-25 11:41:50|6809|6806.2|6810.5|6807.7|6810.5|6807.7|6809|6806.2|10
1621972620000|2021-05-25 19:57:00|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|4
1621942920000|2021-05-25 11:42:00|6810|6807.2|6809.5|6806.7|6810|6807.2|6809.5|6806.7|1
1621972630000|2021-05-25 19:57:10|6831|6828.2|6830|6827.2|6831|6828.2|6830|6827.2|0
1621942930000|2021-05-25 11:42:10|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|1
1621972640000|2021-05-25 19:57:20|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830|6827.2|0
1621942940000|2021-05-25 11:42:20|6807.5|6804.7|6806.5|6803.7|6807.5|6804.7|6806.5|6803.7|2
1621972650000|2021-05-25 19:57:30|6830|6827.2|6830|6827.2|6830.5|6827.7|6830|6827.2|0
1621942950000|2021-05-25 11:42:30|6805.5|6802.7|6807.5|6804.7|6807.5|6804.7|6805.5|6802.7|0
1621972660000|2021-05-25 19:57:40|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830|6827.2|0
1621942960000|2021-05-25 11:42:40|||||||||1
1621972670000|2021-05-25 19:57:50|6830.9|6828.1|6830.5|6827.7|6830.9|6828.1|6830.5|6827.7|2
1621942970000|2021-05-25 11:42:50|6806.5|6803.7|6804.5|6801.7|6806.5|6803.7|6804|6801.2|279
1621972680000|2021-05-25 19:58:00|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|0
1621942980000|2021-05-25 11:43:00|6805|6802.2|6805.5|6802.7|6805.5|6802.7|6805|6802.2|10
1621972690000|2021-05-25 19:58:10|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|2
1621942990000|2021-05-25 11:43:10|6805.4|6802.6|6805|6802.2|6805.4|6802.6|6804.5|6801.7|0
1621972700000|2021-05-25 19:58:20|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|1
1621943000000|2021-05-25 11:43:20|6805.5|6802.7|6806.5|6803.7|6806.5|6803.7|6805.5|6802.7|1
1621972710000|2021-05-25 19:58:30|||||||||2
1621943010000|2021-05-25 11:43:30|6806|6803.2|6806.5|6803.7|6807|6804.2|6805.5|6802.7|1
1621972720000|2021-05-25 19:58:40|6832|6829.2|6831.9|6829.1|6832|6829.2|6831.9|6829.1|1
1621943020000|2021-05-25 11:43:40|6807|6804.2|6806|6803.2|6807|6804.2|6806|6803.2|1
1621972740000|2021-05-25 19:59:00|6831|6828.2|6831.5|6828.7|6832|6829.2|6831|6828.2|1
1621943030000|2021-05-25 11:43:50|6806.5|6803.7|6806|6803.2|6807.5|6804.7|6806|6803.2|1
1621972750000|2021-05-25 19:59:10|6831.9|6829.1|6831.5|6828.7|6831.9|6829.1|6831|6828.2|0
1621943040000|2021-05-25 11:44:00|6806.5|6803.7|6807|6804.2|6807|6804.2|6806.5|6803.7|6
1621972760000|2021-05-25 19:59:20|6832|6829.2|6831|6828.2|6832|6829.2|6831|6828.2|2
1621943050000|2021-05-25 11:44:10|||||||||1
1621972770000|2021-05-25 19:59:30|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621943060000|2021-05-25 11:44:20|6806.5|6803.7|6806.5|6803.7|6806.5|6803.7|6805.5|6802.7|1
1621972780000|2021-05-25 19:59:40|||||||||3
1621943070000|2021-05-25 11:44:30|6806|6803.2|6807.5|6804.7|6807.5|6804.7|6806|6803.2|1
1621972790000|2021-05-25 19:59:50|6831|6828.2|6831|6828.2|6831|6828.2|6830.5|6827.7|4
1621943080000|2021-05-25 11:44:40|6808|6805.2|6808|6805.2|6808.5|6805.7|6808|6805.2|2
1621972800000|2021-05-25 20:00:00|6830.5|6827.7|6831|6828.2|6831|6828.2|6830.5|6827.7|0
1621943090000|2021-05-25 11:44:50|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|1
1621972810000|2021-05-25 20:00:10|6830.5|6827.7|6829|6826.2|6830.5|6827.7|6829|6826.2|1
1621943100000|2021-05-25 11:45:00|6807|6804.2|6807|6804.2|6807|6804.2|6807|6804.2|0
1621972840000|2021-05-25 20:00:40|6830|6827.2|6831|6828.2|6831|6828.2|6830|6827.2|5
1621943110000|2021-05-25 11:45:10|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|1
1621972850000|2021-05-25 20:00:50|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|0
1621943120000|2021-05-25 11:45:20|6807.4|6804.6|6806.5|6803.7|6807.4|6804.6|6806.5|6803.7|1
1621972860000|2021-05-25 20:01:00|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|3
1621943130000|2021-05-25 11:45:30|6807|6804.2|6807.5|6804.7|6807.5|6804.7|6806.5|6803.7|2
1621972870000|2021-05-25 20:01:10|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|1
1621943140000|2021-05-25 11:45:40|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|2
1621972880000|2021-05-25 20:01:20|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621943150000|2021-05-25 11:45:50|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|1
1621972890000|2021-05-25 20:01:30|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621943160000|2021-05-25 11:46:00|6810.5|6807.7|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|14
1621972900000|2021-05-25 20:01:40|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|1
1621943170000|2021-05-25 11:46:10|6810|6807.2|6810|6807.2|6810|6807.2|6810|6807.2|13
1621972930000|2021-05-25 20:02:10|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621943180000|2021-05-25 11:46:20|6810.4|6807.6|6809.5|6806.7|6810.5|6807.7|6809.5|6806.7|6
1621972940000|2021-05-25 20:02:20|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|0
1621943190000|2021-05-25 11:46:30|6809|6806.2|6810.5|6807.7|6810.5|6807.7|6809|6806.2|9
1621972980000|2021-05-25 20:03:00|||||||||8
1621943200000|2021-05-25 11:46:40|6811|6808.2|6814|6811.2|6814|6811.2|6811|6808.2|8
1621973000000|2021-05-25 20:03:20|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|1
1621943210000|2021-05-25 11:46:50|6813.5|6810.7|6815|6812.2|6815.5|6812.7|6813.5|6810.7|8
1621973030000|2021-05-25 20:03:50|||||||||2
1621943220000|2021-05-25 11:47:00|6814.5|6811.7|6816.5|6813.7|6817|6814.2|6814.5|6811.7|157
1621973060000|2021-05-25 20:04:20|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|3
1621943230000|2021-05-25 11:47:10|6815.5|6812.7|6815|6812.2|6816|6813.2|6815|6812.2|2
1621973070000|2021-05-25 20:04:30|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|2
1621943240000|2021-05-25 11:47:20|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|1
1621973080000|2021-05-25 20:04:40|6831.9|6829.1|6831.5|6828.7|6831.9|6829.1|6831.5|6828.7|0
1621943250000|2021-05-25 11:47:30|6815|6812.2|6813|6810.2|6815|6812.2|6812.5|6809.7|10
1621973090000|2021-05-25 20:04:50|||||||||2
1621943260000|2021-05-25 11:47:40|6813.5|6810.7|6813|6810.2|6814|6811.2|6813|6810.2|8
1621973110000|2021-05-25 20:05:10|||||||||10
1621943270000|2021-05-25 11:47:50|6813.4|6810.6|6814|6811.2|6814|6811.2|6813.4|6810.6|3
1621973120000|2021-05-25 20:05:20|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|2
1621943280000|2021-05-25 11:48:00|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|1
1621973130000|2021-05-25 20:05:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|3
1621943290000|2021-05-25 11:48:10|6815.4|6812.6|6815.5|6812.7|6815.5|6812.7|6815.4|6812.6|4
1621973140000|2021-05-25 20:05:40|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|4
1621943300000|2021-05-25 11:48:20|6816|6813.2|6815.5|6812.7|6816|6813.2|6815.5|6812.7|2
1621973150000|2021-05-25 20:05:50|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6832|6829.2|14
1621943310000|2021-05-25 11:48:30|||||||||3
1621973170000|2021-05-25 20:06:10|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621943330000|2021-05-25 11:48:50|6815|6812.2|6815|6812.2|6815.5|6812.7|6815|6812.2|3
1621973190000|2021-05-25 20:06:30|||||||||4
1621943340000|2021-05-25 11:49:00|6814.9|6812.1|6814.5|6811.7|6814.9|6812.1|6812|6809.2|32
1621973200000|2021-05-25 20:06:40|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|10
1621943350000|2021-05-25 11:49:10|6814|6811.2|6815|6812.2|6815|6812.2|6814|6811.2|13
1621973220000|2021-05-25 20:07:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|2
1621943360000|2021-05-25 11:49:20|6815.4|6812.6|6815|6812.2|6815.5|6812.7|6815|6812.2|9
1621973230000|2021-05-25 20:07:10|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|0
1621943370000|2021-05-25 11:49:30|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|6814.5|6811.7|8
1621973250000|2021-05-25 20:07:30|||||||||5
1621943380000|2021-05-25 11:49:40|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|0
1621973260000|2021-05-25 20:07:40|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621943390000|2021-05-25 11:49:50|6813|6810.2|6813|6810.2|6813.5|6810.7|6812.5|6809.7|1
1621973270000|2021-05-25 20:07:50|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|3
1621943400000|2021-05-25 11:50:00|6813.5|6810.7|6813.5|6810.7|6813.5|6810.7|6813|6810.2|2
1621973290000|2021-05-25 20:08:10|||||||||2
1621943410000|2021-05-25 11:50:10|6813|6810.2|6813|6810.2|6813|6810.2|6813|6810.2|1
1621973310000|2021-05-25 20:08:30|6834|6831.2|6833.5|6830.7|6834|6831.2|6833.5|6830.7|6
1621943420000|2021-05-25 11:50:20|6814.5|6811.7|6816.5|6813.7|6816.5|6813.7|6814.5|6811.7|7
1621973340000|2021-05-25 20:09:00|6833|6830.2|6833|6830.2|6833.5|6830.7|6833|6830.2|2
1621943430000|2021-05-25 11:50:30|6818|6815.2|6817.5|6814.7|6818.5|6815.7|6817.5|6814.7|4
1621973380000|2021-05-25 20:09:40|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1621943440000|2021-05-25 11:50:40|6818|6815.2|6816.5|6813.7|6818|6815.2|6816.5|6813.7|4
1621973470000|2021-05-25 20:11:10|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|3
1621943450000|2021-05-25 11:50:50|6817|6814.2|6818.5|6815.7|6818.5|6815.7|6816.5|6813.7|2
1621973480000|2021-05-25 20:11:20|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|0
1621943460000|2021-05-25 11:51:00|6817.5|6814.7|6817|6814.2|6817.5|6814.7|6817|6814.2|5
1621973500000|2021-05-25 20:11:40|||||||||3
1621943470000|2021-05-25 11:51:10|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|2
1621973510000|2021-05-25 20:11:50|6833.5|6830.7|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|4
1621943480000|2021-05-25 11:51:20|6816|6813.2|6815.5|6812.7|6816|6813.2|6814|6811.2|10
1621973520000|2021-05-25 20:12:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621943490000|2021-05-25 11:51:30|||||||||2
1621973550000|2021-05-25 20:12:30|||||||||2
1621943500000|2021-05-25 11:51:40|6816|6813.2|6816|6813.2|6816|6813.2|6816|6813.2|0
1621973570000|2021-05-25 20:12:50|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|4
1621943510000|2021-05-25 11:51:50|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|6816.5|6813.7|2
1621973580000|2021-05-25 20:13:00|||||||||1
1621943520000|2021-05-25 11:52:00|6817|6814.2|6817|6814.2|6817|6814.2|6817|6814.2|4
1621973590000|2021-05-25 20:13:10|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621943530000|2021-05-25 11:52:10|6819|6816.2|6817.5|6814.7|6819|6816.2|6817|6814.2|20
1621973610000|2021-05-25 20:13:30|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|31
1621943540000|2021-05-25 11:52:20|6818|6815.2|6818|6815.2|6818|6815.2|6818|6815.2|0
1621973640000|2021-05-25 20:14:00|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621943550000|2021-05-25 11:52:30|6817.5|6814.7|6818|6815.2|6818|6815.2|6817|6814.2|8
1621973660000|2021-05-25 20:14:20|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|3
1621943560000|2021-05-25 11:52:40|6819|6816.2|6819|6816.2|6819|6816.2|6819|6816.2|3
1621973670000|2021-05-25 20:14:30|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1621943570000|2021-05-25 11:52:50|6818|6815.2|6818.5|6815.7|6818.5|6815.7|6818|6815.2|6
1621973680000|2021-05-25 20:14:40|||||||||3
1621943580000|2021-05-25 11:53:00|6818|6815.2|6821|6818.2|6823|6820.2|6817.5|6814.7|48
1621973730000|2021-05-25 20:15:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|10
1621943590000|2021-05-25 11:53:10|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|0
1621973740000|2021-05-25 20:15:40|||||||||2
1621943600000|2021-05-25 11:53:20|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822|6819.2|1
1621973750000|2021-05-25 20:15:50|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|7
1621943610000|2021-05-25 11:53:30|6823|6820.2|6823.5|6820.7|6824|6821.2|6822.5|6819.7|7
1621973760000|2021-05-25 20:16:00|||||||||10
1621943620000|2021-05-25 11:53:40|6823|6820.2|6823|6820.2|6823.5|6820.7|6823|6820.2|11
1621973770000|2021-05-25 20:16:10|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1621943630000|2021-05-25 11:53:50|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823|6820.2|3
1621973780000|2021-05-25 20:16:20|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|3
1621943640000|2021-05-25 11:54:00|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6824|6821.2|15
1621973790000|2021-05-25 20:16:30|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|16
1621943650000|2021-05-25 11:54:10|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6824|6821.2|7
1621973800000|2021-05-25 20:16:40|6832.5|6829.7|6831.5|6828.7|6832.5|6829.7|6831.5|6828.7|19
1621943660000|2021-05-25 11:54:20|6826|6823.2|6824|6821.2|6826|6823.2|6823.5|6820.7|90
1621973810000|2021-05-25 20:16:50|6832|6829.2|6831.5|6828.7|6832|6829.2|6831|6828.2|9
1621943670000|2021-05-25 11:54:30|6823.5|6820.7|6823|6820.2|6823.5|6820.7|6823|6820.2|25
1621973820000|2021-05-25 20:17:00|6831|6828.2|6831.4|6828.6|6831.5|6828.7|6831|6828.2|4
1621943680000|2021-05-25 11:54:40|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6823|6820.2|6
1621973830000|2021-05-25 20:17:10|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|2
1621943690000|2021-05-25 11:54:50|6824|6821.2|6825.5|6822.7|6825.5|6822.7|6824|6821.2|1
1621973840000|2021-05-25 20:17:20|6830.9|6828.1|6830|6827.2|6830.9|6828.1|6830|6827.2|9
1621943700000|2021-05-25 11:55:00|6825|6822.2|6824.5|6821.7|6825|6822.2|6824.5|6821.7|2
1621973850000|2021-05-25 20:17:30|6830.5|6827.7|6830.4|6827.6|6830.5|6827.7|6830.4|6827.6|0
1621943710000|2021-05-25 11:55:10|6824|6821.2|6825.5|6822.7|6825.5|6822.7|6824|6821.2|3
1621973860000|2021-05-25 20:17:40|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1621943720000|2021-05-25 11:55:20|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|0
1621973870000|2021-05-25 20:17:50|6831|6828.2|6831|6828.2|6831|6828.2|6830|6827.2|7
1621943730000|2021-05-25 11:55:30|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|1
1621973900000|2021-05-25 20:18:20|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|1
1621943740000|2021-05-25 11:55:40|6826|6823.2|6825.5|6822.7|6826|6823.2|6825.5|6822.7|5
1621973910000|2021-05-25 20:18:30|6831.5|6828.7|6832|6829.2|6832.5|6829.7|6831.5|6828.7|13
1621943750000|2021-05-25 11:55:50|6825|6822.2|6826|6823.2|6826|6823.2|6824.5|6821.7|3
1621973920000|2021-05-25 20:18:40|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|2
1621943760000|2021-05-25 11:56:00|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6825|6822.2|1
1621973930000|2021-05-25 20:18:50|||||||||15
1621943770000|2021-05-25 11:56:10|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|0
1621973940000|2021-05-25 20:19:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621943780000|2021-05-25 11:56:20|||||||||1
1621973960000|2021-05-25 20:19:20|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621943790000|2021-05-25 11:56:30|6825|6822.2|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|4
1621973970000|2021-05-25 20:19:30|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|0
1621943800000|2021-05-25 11:56:40|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|0
1621974000000|2021-05-25 20:20:00|||||||||9
1621943810000|2021-05-25 11:56:50|6824.5|6821.7|6824|6821.2|6824.5|6821.7|6824|6821.2|1
1621974020000|2021-05-25 20:20:20|||||||||1
1621943820000|2021-05-25 11:57:00|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6822.5|6819.7|4
1621974030000|2021-05-25 20:20:30|||||||||1
1621943830000|2021-05-25 11:57:10|6824|6821.2|6824|6821.2|6824|6821.2|6824|6821.2|1
1621974050000|2021-05-25 20:20:50|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|1
1621943840000|2021-05-25 11:57:20|6824.5|6821.7|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|0
1621974070000|2021-05-25 20:21:10|||||||||1
1621943850000|2021-05-25 11:57:30|||||||||3
1621974090000|2021-05-25 20:21:30|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|1
1621943860000|2021-05-25 11:57:40|||||||||1
1621974100000|2021-05-25 20:21:40|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|4
1621943880000|2021-05-25 11:58:00|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|3
1621974110000|2021-05-25 20:21:50|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|2
1621943890000|2021-05-25 11:58:10|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|1
1621943900000|2021-05-25 11:58:20|6825.5|6822.7|6825.4|6822.6|6826|6823.2|6825.4|6822.6|11
1621974120000|2021-05-25 20:22:00|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|9
1621943910000|2021-05-25 11:58:30|6824.5|6821.7|6823.5|6820.7|6824.5|6821.7|6823.5|6820.7|37
1621974160000|2021-05-25 20:22:40|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621943920000|2021-05-25 11:58:40|6824|6821.2|6823|6820.2|6824|6821.2|6822.5|6819.7|47
1621974170000|2021-05-25 20:22:50|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|1
1621943930000|2021-05-25 11:58:50|6823.5|6820.7|6824|6821.2|6824|6821.2|6823.5|6820.7|12
1621974180000|2021-05-25 20:23:00|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|1
1621943940000|2021-05-25 11:59:00|||||||||1
1621974190000|2021-05-25 20:23:10|||||||||1
1621943950000|2021-05-25 11:59:10|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|0
1621974200000|2021-05-25 20:23:20|6830.5|6827.7|6828.5|6825.7|6830.5|6827.7|6828.5|6825.7|8
1621943960000|2021-05-25 11:59:20|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6824|6821.2|37
1621974210000|2021-05-25 20:23:30|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|0
1621943970000|2021-05-25 11:59:30|6824|6821.2|6824|6821.2|6824|6821.2|6824|6821.2|3
1621974220000|2021-05-25 20:23:40|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1621943980000|2021-05-25 11:59:40|6823.5|6820.7|6824|6821.2|6824|6821.2|6823.5|6820.7|1
1621974230000|2021-05-25 20:23:50|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|3
1621943990000|2021-05-25 11:59:50|6823.5|6820.7|6822.5|6819.7|6823.5|6820.7|6822.5|6819.7|0
1621974240000|2021-05-25 20:24:00|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|0
1621944000000|2021-05-25 12:00:00|6823|6820.2|6826|6823.2|6826|6823.2|6823|6820.2|20
1621974250000|2021-05-25 20:24:10|6829.4|6826.6|6830|6827.2|6830|6827.2|6829.4|6826.6|4
1621944010000|2021-05-25 12:00:10|6825.5|6822.7|6826|6823.2|6826.9|6824.1|6825.5|6822.7|1
1621974260000|2021-05-25 20:24:20|6829.5|6826.7|6829|6826.2|6830|6827.2|6828|6825.2|6
1621944020000|2021-05-25 12:00:20|6825.5|6822.7|6825.5|6822.7|6826|6823.2|6825.5|6822.7|0
1621974270000|2021-05-25 20:24:30|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|3
1621944030000|2021-05-25 12:00:30|6825|6822.2|6825.5|6822.7|6826|6823.2|6825|6822.2|1
1621974280000|2021-05-25 20:24:40|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1621944040000|2021-05-25 12:00:40|6828.5|6825.7|6829|6826.2|6829|6826.2|6828|6825.2|131
1621974300000|2021-05-25 20:25:00|||||||||5
1621944050000|2021-05-25 12:00:50|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|9
1621974330000|2021-05-25 20:25:30|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1621944060000|2021-05-25 12:01:00|6830.5|6827.7|6832|6829.2|6832|6829.2|6830.5|6827.7|78
1621974360000|2021-05-25 20:26:00|6829|6826.2|6829|6826.2|6829.5|6826.7|6829|6826.2|2
1621944070000|2021-05-25 12:01:10|6831|6828.2|6830.5|6827.7|6831|6828.2|6830|6827.2|21
1621974370000|2021-05-25 20:26:10|||||||||2
1621944080000|2021-05-25 12:01:20|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|2
1621974380000|2021-05-25 20:26:20|6829.5|6826.7|6829|6826.2|6829.5|6826.7|6829|6826.2|4
1621944090000|2021-05-25 12:01:30|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|9
1621974390000|2021-05-25 20:26:30|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1621944100000|2021-05-25 12:01:40|6830.5|6827.7|6831|6828.2|6832|6829.2|6830.5|6827.7|11
1621974410000|2021-05-25 20:26:50|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|3
1621944110000|2021-05-25 12:01:50|||||||||1
1621974420000|2021-05-25 20:27:00|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6829|6826.2|1
1621944120000|2021-05-25 12:02:00|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830|6827.2|4
1621974450000|2021-05-25 20:27:30|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|0
1621944130000|2021-05-25 12:02:10|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|1
1621974460000|2021-05-25 20:27:40|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|7
1621944150000|2021-05-25 12:02:30|6831|6828.2|6830.5|6827.7|6831|6828.2|6830.5|6827.7|1
1621974490000|2021-05-25 20:28:10|6829|6826.2|6829|6826.2|6829|6826.2|6828.5|6825.7|5
1621944160000|2021-05-25 12:02:40|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|1
1621974500000|2021-05-25 20:28:20|||||||||1
1621944170000|2021-05-25 12:02:50|6830.5|6827.7|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|30
1621974510000|2021-05-25 20:28:30|6828.5|6825.7|6829|6826.2|6829|6826.2|6828.5|6825.7|2
1621944180000|2021-05-25 12:03:00|6828|6825.2|6829.1|6826.3|6829.1|6826.3|6828|6825.2|36
1621974520000|2021-05-25 20:28:40|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|5
1621944190000|2021-05-25 12:03:10|6830|6827.2|6829|6826.2|6830|6827.2|6829|6826.2|4
1621974530000|2021-05-25 20:28:50|||||||||1
1621944200000|2021-05-25 12:03:20|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6828|6825.2|1
1621974540000|2021-05-25 20:29:00|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|6
1621944210000|2021-05-25 12:03:30|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|1
1621974550000|2021-05-25 20:29:10|6829.6|6825.6|6829.6|6825.6|6829.6|6825.6|6829.6|6825.6|2
1621944230000|2021-05-25 12:03:50|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|1
1621974560000|2021-05-25 20:29:20|6829|6826.2|6829.6|6825.6|6829.6|6826.2|6829|6825.6|7
1621944240000|2021-05-25 12:04:00|||||||||1
1621974570000|2021-05-25 20:29:30|6829.1|6826.3|6829.5|6826.7|6835|6828.7|6829.1|6825|12
1621944250000|2021-05-25 12:04:10|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|0
1621974580000|2021-05-25 20:29:40|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|0
1621944260000|2021-05-25 12:04:20|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|2
1621974590000|2021-05-25 20:29:50|6831|6828.2|6833.6|6823.6|6833.6|6828.2|6830|6823.6|3
1621944270000|2021-05-25 12:04:30|||||||||4
1621974600000|2021-05-25 20:30:00|6834.6|6824.6|6837.1|6827.1|6837.1|6830.5|6833.1|6824.6|4
1621944280000|2021-05-25 12:04:40|||||||||1
1621974610000|2021-05-25 20:30:10|6845|6835|6840.1|6830.1|6847.1|6839.5|6838.1|6830.1|80
1621944300000|2021-05-25 12:05:00|6826.5|6823.7|6827|6824.2|6827|6824.2|6826.5|6823.7|105
1621974620000|2021-05-25 20:30:20|6837.1|6833.1|6839|6836.2|6841.6|6836.7|6837.1|6831.6|5
1621944310000|2021-05-25 12:05:10|6826.5|6823.7|6823.5|6820.7|6826.5|6823.7|6823.5|6820.7|5
1621974630000|2021-05-25 20:30:30|6839.5|6836.7|6842.5|6839.7|6842.5|6839.7|6839|6836.2|8
1621944320000|2021-05-25 12:05:20|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6824|6821.2|40
1621974640000|2021-05-25 20:30:40|6843|6840.2|6843|6840.2|6843|6840.2|6842.5|6839.7|148
1621944330000|2021-05-25 12:05:30|6824|6821.2|6823.5|6820.7|6825|6822.2|6823.5|6820.7|115
1621974650000|2021-05-25 20:30:50|6842.5|6839.7|6843|6840.2|6843|6840.2|6842.5|6839.7|2
1621944340000|2021-05-25 12:05:40|6824.5|6821.7|6824|6821.2|6824.5|6821.7|6824|6821.2|0
1621974660000|2021-05-25 20:31:00|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|7
1621944350000|2021-05-25 12:05:50|6823.5|6820.7|6824|6821.2|6824|6821.2|6823.5|6820.7|19
1621974670000|2021-05-25 20:31:10|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|32
1621944360000|2021-05-25 12:06:00|6823.5|6820.7|6823|6820.2|6823.5|6820.7|6823|6820.2|2
1621974680000|2021-05-25 20:31:20|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|56
1621944370000|2021-05-25 12:06:10|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|0
1621974690000|2021-05-25 20:31:30|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|10
1621944390000|2021-05-25 12:06:30|6824|6821.2|6824|6821.2|6824.5|6821.7|6824|6821.2|5
1621974700000|2021-05-25 20:31:40|6845.1|6841.1|6849.1|6839.1|6849.1|6843.7|6845.1|6838.1|544
1621944400000|2021-05-25 12:06:40|6824.4|6821.6|6824.5|6821.7|6824.5|6821.7|6824.4|6821.6|2
1621974710000|2021-05-25 20:31:50|6848.6|6838.6|6849.6|6839.6|6849.6|6839.6|6848.6|6838.6|2
1621944410000|2021-05-25 12:06:50|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|1
1621974720000|2021-05-25 20:32:00|6850.6|6840.6|6846.5|6843.7|6850.6|6846.2|6845.5|6840.6|14
1621944420000|2021-05-25 12:07:00|6824.5|6821.7|6825|6822.2|6825|6822.2|6824.5|6821.7|1
1621974730000|2021-05-25 20:32:10|6847|6844.2|6848.1|6844.1|6848.5|6845.7|6847|6844.1|1
1621944430000|2021-05-25 12:07:10|6825.5|6822.7|6826|6823.2|6826.4|6823.6|6825.5|6822.7|1
1621974740000|2021-05-25 20:32:20|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6847|6844.2|1
1621944440000|2021-05-25 12:07:20|6825.9|6823.1|6825.5|6822.7|6825.9|6823.1|6825.5|6822.7|5
1621974760000|2021-05-25 20:32:40|||||||||25
1621944450000|2021-05-25 12:07:30|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825|6822.2|1
1621974770000|2021-05-25 20:32:50|||||||||5
1621944460000|2021-05-25 12:07:40|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6825|6822.2|0
1621974780000|2021-05-25 20:33:00|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|8
1621944470000|2021-05-25 12:07:50|||||||||33
1621974800000|2021-05-25 20:33:20|6849|6846.2|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|4
1621944480000|2021-05-25 12:08:00|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|1
1621944490000|2021-05-25 12:08:10|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|1
1621974810000|2021-05-25 20:33:30|6847.5|6844.7|6847.6|6843.6|6847.6|6844.7|6847|6843.6|156
1621944500000|2021-05-25 12:08:20|6826.4|6823.6|6826.5|6823.7|6826.5|6823.7|6826.4|6823.6|0
1621974820000|2021-05-25 20:33:40|6847|6844.2|6851.6|6841.6|6851.6|6844.6|6845.5|6841.6|0
1621944510000|2021-05-25 12:08:30|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|3
1621974840000|2021-05-25 20:34:00|6852.1|6842.1|6848.5|6845.7|6852.1|6845.7|6848.5|6842.1|0
1621944520000|2021-05-25 12:08:40|6825.9|6823.1|6826|6823.2|6826|6823.2|6825.9|6823.1|1
1621974850000|2021-05-25 20:34:10|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|0
1621944530000|2021-05-25 12:08:50|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|1
1621974900000|2021-05-25 20:35:00|||||||||1
1621944540000|2021-05-25 12:09:00|||||||||1
1621974910000|2021-05-25 20:35:10|6849|6846.2|6848.6|6844.6|6849.6|6846.2|6848|6844.6|16
1621944550000|2021-05-25 12:09:10|6826.5|6823.7|6826.5|6823.7|6827.5|6824.7|6826.4|6823.6|32
1621974930000|2021-05-25 20:35:30|6849.1|6845.1|6849.1|6845.1|6849.1|6845.7|6848.5|6845.1|0
1621944570000|2021-05-25 12:09:30|6826.9|6824.1|6826.5|6823.7|6827|6824.2|6826.5|6823.7|101
1621974940000|2021-05-25 20:35:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621944580000|2021-05-25 12:09:40|6826.4|6823.6|6822.4|6819.6|6826.4|6823.6|6821.9|6819.1|31
1621974950000|2021-05-25 20:35:50|6849.6|6845.6|6848.6|6844.6|6849.6|6845.6|6848.6|6844.6|0
1621944590000|2021-05-25 12:09:50|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|2
1621974970000|2021-05-25 20:36:10|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|0
1621944600000|2021-05-25 12:10:00|6821.5|6818.7|6821.4|6818.6|6821.5|6818.7|6821.4|6818.6|2
1621974980000|2021-05-25 20:36:20|6848.6|6844.6|6848|6845.2|6848.6|6845.2|6848|6844.6|0
1621944610000|2021-05-25 12:10:10|6820.4|6817.6|6820.5|6817.7|6820.5|6817.7|6820.4|6817.6|2
1621974990000|2021-05-25 20:36:30|6846.5|6843.7|6848.6|6844.6|6848.6|6844.6|6846.5|6843.7|12
1621944620000|2021-05-25 12:10:20|6820.4|6817.6|6821.5|6818.7|6821.5|6818.7|6820.4|6817.6|9
1621975000000|2021-05-25 20:36:40|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|12
1621944630000|2021-05-25 12:10:30|6823|6820.2|6822.9|6820.1|6823|6820.2|6822.9|6820.1|2
1621975030000|2021-05-25 20:37:10|||||||||6
1621944640000|2021-05-25 12:10:40|6823.4|6820.6|6823.4|6820.6|6824|6821.2|6823.4|6820.6|11
1621975050000|2021-05-25 20:37:30|||||||||1
1621944650000|2021-05-25 12:10:50|6823|6820.2|6823.4|6820.6|6823.5|6820.7|6823|6820.2|1
1621975070000|2021-05-25 20:37:50|6847.6|6844.8|6847.5|6844.7|6847.6|6844.8|6847.5|6844.7|1
1621944660000|2021-05-25 12:11:00|6822.4|6819.6|6821.5|6818.7|6822.4|6819.6|6821.5|6818.7|1
1621975080000|2021-05-25 20:38:00|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|56
1621944670000|2021-05-25 12:11:10|6822.4|6819.6|6822.4|6819.6|6822.5|6819.7|6822.4|6819.6|7
1621975090000|2021-05-25 20:38:10|6845.1|6841.1|6843.5|6840.7|6845.1|6841.2|6843.5|6840.7|59
1621944680000|2021-05-25 12:11:20|6821.9|6819.1|6821.5|6818.7|6821.9|6819.1|6821.4|6818.6|3
1621975100000|2021-05-25 20:38:20|6843.6|6840.8|6843|6840.2|6844.6|6841.7|6843|6840.2|8
1621944690000|2021-05-25 12:11:30|6822|6819.2|6821.4|6818.6|6822|6819.2|6821.4|6818.6|1
1621975110000|2021-05-25 20:38:30|6843.5|6840.7|6843|6840.2|6844|6841.2|6843|6840.2|1
1621944700000|2021-05-25 12:11:40|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|1
1621975120000|2021-05-25 20:38:40|6843.5|6840.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|2
1621944710000|2021-05-25 12:11:50|6821|6818.2|6822.4|6819.6|6822.4|6819.6|6821|6818.2|5
1621975140000|2021-05-25 20:39:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621944720000|2021-05-25 12:12:00|6821.4|6818.6|6820.4|6817.6|6821.4|6818.6|6820.4|6817.6|2
1621975200000|2021-05-25 20:40:00|||||||||2
1621944730000|2021-05-25 12:12:10|6820.5|6817.7|6821.4|6818.6|6821.4|6818.6|6820.4|6817.6|1
1621975210000|2021-05-25 20:40:10|6842.5|6839.7|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|4
1621944740000|2021-05-25 12:12:20|6821.5|6818.7|6821.4|6818.6|6821.5|6818.7|6821.4|6818.6|0
1621975220000|2021-05-25 20:40:20|6843.1|6840.3|6843|6840.2|6843.1|6840.3|6843|6840.2|1
1621944750000|2021-05-25 12:12:30|6820.9|6818.1|6819.9|6817.1|6820.9|6818.1|6819.9|6817.1|1
1621975230000|2021-05-25 20:40:30|||||||||1
1621944760000|2021-05-25 12:12:40|6820.5|6817.7|6820|6817.2|6820.5|6817.7|6820|6817.2|2
1621975240000|2021-05-25 20:40:40|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|2
1621944770000|2021-05-25 12:12:50|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|0
1621975250000|2021-05-25 20:40:50|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|1
1621944780000|2021-05-25 12:13:00|6821.4|6818.6|6821.4|6818.6|6822|6819.2|6821|6818.2|130
1621975260000|2021-05-25 20:41:00|6844.6|6841.8|6845|6842.2|6845|6842.2|6844.6|6841.8|0
1621944790000|2021-05-25 12:13:10|6821.5|6818.7|6822.4|6819.6|6822.9|6820.1|6821.5|6818.7|2
1621975290000|2021-05-25 20:41:30|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1621944800000|2021-05-25 12:13:20|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.4|6818.6|1
1621975300000|2021-05-25 20:41:40|||||||||1
1621944810000|2021-05-25 12:13:30|6821.4|6818.6|6822|6819.2|6822|6819.2|6821.4|6818.6|1
1621975310000|2021-05-25 20:41:50|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|1
1621944820000|2021-05-25 12:13:40|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|0
1621975320000|2021-05-25 20:42:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621944830000|2021-05-25 12:13:50|6822|6819.2|6823.9|6821.1|6824.4|6821.6|6822|6819.2|5
1621975330000|2021-05-25 20:42:10|||||||||2
1621944840000|2021-05-25 12:14:00|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|1
1621975370000|2021-05-25 20:42:50|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1621944850000|2021-05-25 12:14:10|6822.9|6820.1|6824.5|6821.7|6824.5|6821.7|6822.4|6819.6|16
1621975380000|2021-05-25 20:43:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|3
1621944860000|2021-05-25 12:14:20|6825|6822.2|6824.4|6821.6|6825.4|6822.6|6824.4|6821.6|1
1621975390000|2021-05-25 20:43:10|6844|6841.2|6841.5|6838.7|6844|6841.2|6841.5|6838.7|4
1621944870000|2021-05-25 12:14:30|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6823.9|6821.1|2
1621975400000|2021-05-25 20:43:20|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|1
1621944880000|2021-05-25 12:14:40|6824.4|6821.6|6824.9|6822.1|6824.9|6822.1|6824.4|6821.6|1
1621975410000|2021-05-25 20:43:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1621944890000|2021-05-25 12:14:50|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|1
1621975440000|2021-05-25 20:44:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621944900000|2021-05-25 12:15:00|||||||||29
1621975450000|2021-05-25 20:44:10|6842.5|6839.7|6843.1|6839.1|6843.1|6839.7|6842.5|6839.1|2
1621944910000|2021-05-25 12:15:10|6824.5|6821.7|6823.9|6821.1|6824.5|6821.7|6823.9|6821.1|1
1621975460000|2021-05-25 20:44:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1621944920000|2021-05-25 12:15:20|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6822.4|6819.6|4
1621975480000|2021-05-25 20:44:40|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|0
1621944930000|2021-05-25 12:15:30|||||||||27
1621975500000|2021-05-25 20:45:00|6843.1|6839.1|6843.1|6839.1|6843.1|6839.1|6843.1|6839.1|0
1621944940000|2021-05-25 12:15:40|6822.9|6820.1|6821.4|6818.6|6823.4|6820.6|6821.4|6818.6|17
1621975510000|2021-05-25 20:45:10|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|0
1621944950000|2021-05-25 12:15:50|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|4
1621975530000|2021-05-25 20:45:30|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|8
1621944960000|2021-05-25 12:16:00|6820.5|6817.7|6821.4|6818.6|6821.5|6818.7|6820.5|6817.7|11
1621975540000|2021-05-25 20:45:40|6844|6841.2|6845|6842.2|6845|6842.2|6844|6841.2|7
1621944970000|2021-05-25 12:16:10|||||||||15
1621975550000|2021-05-25 20:45:50|6846|6843.2|6845.5|6842.7|6846|6843.2|6845.5|6842.7|1
1621944980000|2021-05-25 12:16:20|6822.4|6819.6|6820.5|6817.7|6822.4|6819.6|6820.4|6817.6|2
1621975560000|2021-05-25 20:46:00|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|0
1621944990000|2021-05-25 12:16:30|6820.9|6818.1|6820.4|6817.6|6821.9|6819.1|6820.4|6817.6|1
1621975590000|2021-05-25 20:46:30|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|0
1621945000000|2021-05-25 12:16:40|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|2
1621975600000|2021-05-25 20:46:40|6845.5|6842.7|6844.5|6841.7|6845.5|6842.7|6844.5|6841.7|0
1621945010000|2021-05-25 12:16:50|||||||||5
1621975620000|2021-05-25 20:47:00|6845.5|6842.7|6844.5|6841.7|6846.1|6842.7|6844.5|6841.7|9
1621945020000|2021-05-25 12:17:00|6820.4|6817.6|6820.9|6818.1|6820.9|6818.1|6820.4|6817.6|8
1621975630000|2021-05-25 20:47:10|6845|6842.2|6844.5|6841.7|6845|6842.2|6844.5|6841.7|0
1621945030000|2021-05-25 12:17:10|6821.4|6818.6|6822.4|6819.6|6822.5|6819.7|6821.4|6818.6|6
1621975640000|2021-05-25 20:47:20|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|2
1621945040000|2021-05-25 12:17:20|6821.5|6818.7|6821.4|6818.6|6821.5|6818.7|6821.4|6818.6|1
1621975650000|2021-05-25 20:47:30|||||||||1
1621945050000|2021-05-25 12:17:30|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|2
1621975660000|2021-05-25 20:47:40|6843.5|6840.7|6843|6840.2|6843.5|6840.7|6843|6840.2|6
1621945060000|2021-05-25 12:17:40|6822|6819.2|6821.9|6819.1|6822|6819.2|6821.9|6819.1|2
1621975740000|2021-05-25 20:49:00|6844|6841.2|6846|6843.2|6846|6843.2|6843|6840.2|4
1621945070000|2021-05-25 12:17:50|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|0
1621975750000|2021-05-25 20:49:10|6847.5|6844.7|6850.5|6847.7|6850.5|6847.7|6847|6844.2|29
1621945080000|2021-05-25 12:18:00|6821.4|6818.6|6821.5|6818.7|6821.5|6818.7|6820.5|6817.7|9
1621975760000|2021-05-25 20:49:20|6851|6848.2|6851|6848.2|6851|6848.2|6850.5|6847.7|1
1621945090000|2021-05-25 12:18:10|||||||||3
1621975770000|2021-05-25 20:49:30|6850.5|6847.7|6851|6848.2|6851.5|6848.7|6850.5|6847.7|4
1621945100000|2021-05-25 12:18:20|6822.4|6819.6|6821.4|6818.6|6822.5|6819.7|6821.4|6818.6|5
1621975780000|2021-05-25 20:49:40|6850|6847.2|6851|6848.2|6851|6848.2|6850|6847.2|8
1621945110000|2021-05-25 12:18:30|6820.5|6817.7|6820.5|6817.7|6820.5|6817.7|6820.4|6817.6|5
1621975790000|2021-05-25 20:49:50|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|3
1621945120000|2021-05-25 12:18:40|6820.9|6818.1|6821.5|6818.7|6821.5|6818.7|6820.9|6818.1|6
1621975800000|2021-05-25 20:50:00|6851|6848.2|6850|6847.2|6851|6848.2|6848|6845.2|3
1621945130000|2021-05-25 12:18:50|6821.4|6818.6|6820.9|6818.1|6821.4|6818.6|6820.9|6818.1|7
1621975840000|2021-05-25 20:50:40|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|1
1621945140000|2021-05-25 12:19:00|6821.4|6818.6|6822.5|6819.7|6822.9|6820.1|6821.4|6818.6|29
1621975850000|2021-05-25 20:50:50|6851.1|6847.1|6850.5|6847.7|6851.1|6847.7|6850.5|6847.1|0
1621945150000|2021-05-25 12:19:10|6822.9|6820.1|6826.5|6823.7|6827.4|6824.6|6822.9|6820.1|16
1621975860000|2021-05-25 20:51:00|6849.5|6846.7|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|0
1621945160000|2021-05-25 12:19:20|6825.9|6823.1|6824.5|6821.7|6825.9|6823.1|6824.4|6821.6|7
1621975870000|2021-05-25 20:51:10|6851|6848.2|6850.5|6847.7|6851|6848.2|6849.5|6846.7|1
1621945170000|2021-05-25 12:19:30|6824.4|6821.6|6825.4|6822.6|6825.5|6822.7|6824.4|6821.6|20
1621975880000|2021-05-25 20:51:20|6850|6847.2|6851|6848.2|6851.6|6848.2|6850|6847.2|25
1621945180000|2021-05-25 12:19:40|6825.5|6822.7|6825.5|6822.7|6826.5|6823.7|6825.4|6822.6|5
1621975890000|2021-05-25 20:51:30|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850|6847.2|0
1621945190000|2021-05-25 12:19:50|6825.4|6822.6|6823.9|6821.1|6825.4|6822.6|6822.5|6819.7|6
1621975900000|2021-05-25 20:51:40|6850|6847.2|6848|6845.2|6850|6847.2|6848|6845.2|2
1621945200000|2021-05-25 12:20:00|6823.4|6820.6|6822.9|6820.1|6823.5|6820.7|6822.9|6820.1|3
1621975920000|2021-05-25 20:52:00|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621945210000|2021-05-25 12:20:10|6823|6820.2|6823.4|6820.6|6823.4|6820.6|6822.5|6819.7|1
1621975960000|2021-05-25 20:52:40|6847|6844.2|6847.6|6843.6|6847.6|6844.2|6847|6843.6|2
1621945220000|2021-05-25 12:20:20|6822.9|6820.1|6822.5|6819.7|6822.9|6820.1|6822.4|6819.6|4
1621975970000|2021-05-25 20:52:50|6847|6844.2|6847.6|6843.6|6847.6|6844.2|6847|6843.6|0
1621945230000|2021-05-25 12:20:30|6822.4|6819.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|3
1621975980000|2021-05-25 20:53:00|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|0
1621945240000|2021-05-25 12:20:40|6822.5|6819.7|6821.9|6819.1|6822.5|6819.7|6821.5|6818.7|0
1621975990000|2021-05-25 20:53:10|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1621945250000|2021-05-25 12:20:50|6822|6819.2|6821.5|6818.7|6822.9|6820.1|6821.4|6818.6|1
1621976010000|2021-05-25 20:53:30|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|1
1621945260000|2021-05-25 12:21:00|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.9|6818.1|6
1621976030000|2021-05-25 20:53:50|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|0
1621945270000|2021-05-25 12:21:10|6820.5|6817.7|6817.9|6815.1|6820.5|6817.7|6816.9|6814.1|34
1621976050000|2021-05-25 20:54:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1621945280000|2021-05-25 12:21:20|6817|6814.2|6816.9|6814.1|6818|6815.2|6815.9|6813.1|53
1621976060000|2021-05-25 20:54:20|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|6
1621945290000|2021-05-25 12:21:30|6817.9|6815.1|6819.5|6816.7|6819.5|6816.7|6817.5|6814.7|3
1621976070000|2021-05-25 20:54:30|||||||||2
1621945300000|2021-05-25 12:21:40|6819.4|6816.6|6819.5|6816.7|6819.9|6817.1|6819.4|6816.6|1
1621976080000|2021-05-25 20:54:40|6848.6|6844.6|6848.6|6844.6|6848.6|6844.6|6848.6|6844.6|0
1621945310000|2021-05-25 12:21:50|6819.4|6816.6|6817.9|6815.1|6819.4|6816.6|6817.9|6815.1|22
1621976090000|2021-05-25 20:54:50|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|0
1621945320000|2021-05-25 12:22:00|6817.4|6814.6|6818|6815.2|6818|6815.2|6817.4|6814.6|1
1621976100000|2021-05-25 20:55:00|6847.5|6844.7|6847.1|6843.1|6847.5|6844.7|6845|6842.1|7
1621945330000|2021-05-25 12:22:10|6817.9|6815.1|6818.5|6815.7|6818.5|6815.7|6817.9|6815.1|0
1621976110000|2021-05-25 20:55:10|6846.5|6843.7|6847.1|6843.1|6847.1|6843.7|6846.5|6843.1|0
1621945340000|2021-05-25 12:22:20|6818|6815.2|6820|6817.2|6820.4|6817.6|6817.9|6815.1|8
1621976120000|2021-05-25 20:55:20|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1621945350000|2021-05-25 12:22:30|6820.4|6817.6|6820.4|6817.6|6820.5|6817.7|6820.4|6817.6|1
1621976130000|2021-05-25 20:55:30|6846|6843.2|6846.5|6843.7|6846.5|6843.7|6846|6843.2|3
1621945360000|2021-05-25 12:22:40|6819.5|6816.7|6820.4|6817.6|6820.4|6817.6|6819.5|6816.7|0
1621976140000|2021-05-25 20:55:40|6847.1|6843.1|6847.1|6843.1|6847.1|6843.1|6847.1|6843.1|0
1621945370000|2021-05-25 12:22:50|6820.5|6817.7|6819.4|6816.6|6820.5|6817.7|6819.4|6816.6|2
1621976150000|2021-05-25 20:55:50|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|0
1621945380000|2021-05-25 12:23:00|6819|6816.2|6817.5|6814.7|6819|6816.2|6817|6814.2|18
1621976160000|2021-05-25 20:56:00|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|1
1621945390000|2021-05-25 12:23:10|6818.4|6815.6|6820.4|6817.6|6821.4|6818.6|6818.4|6815.6|7
1621976180000|2021-05-25 20:56:20|6848.6|6844.6|6847|6844.2|6848.6|6845.2|6847|6844.2|1
1621945400000|2021-05-25 12:23:20|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|3
1621976210000|2021-05-25 20:56:50|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|4
1621945410000|2021-05-25 12:23:30|6820|6817.2|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|6
1621976220000|2021-05-25 20:57:00|||||||||1
1621945420000|2021-05-25 12:23:40|6819.4|6816.6|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|1
1621976240000|2021-05-25 20:57:20|6845.5|6842.7|6846.1|6842.1|6846.1|6842.7|6844.5|6841.7|10
1621945430000|2021-05-25 12:23:50|6817.9|6815.1|6815.9|6813.1|6817.9|6815.1|6815.4|6812.6|11
1621976260000|2021-05-25 20:57:40|6845.6|6841.6|6845.6|6841.6|6845.6|6841.6|6845.6|6841.6|0
1621945440000|2021-05-25 12:24:00|6816|6813.2|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|4
1621976280000|2021-05-25 20:58:00|6844.6|6840.6|6843.5|6840.7|6848.1|6841.2|6843.5|6838.1|7
1621945460000|2021-05-25 12:24:20|6815.9|6813.1|6815.4|6812.6|6815.9|6813.1|6814.4|6811.6|11
1621976290000|2021-05-25 20:58:10|6844.1|6840.1|6846.6|6842.6|6849.6|6842.6|6844.1|6838.6|9
1621945470000|2021-05-25 12:24:30|6814.9|6812.1|6814.4|6811.6|6815.9|6813.1|6814.4|6811.6|11
1621976300000|2021-05-25 20:58:20|6848.6|6838.6|6848.6|6838.6|6848.6|6838.6|6848.6|6838.6|0
1621945480000|2021-05-25 12:24:40|6813.9|6811.1|6814.4|6811.6|6814.4|6811.6|6813.9|6811.1|4
1621976310000|2021-05-25 20:58:30|6848.1|6838.1|6844.6|6840.6|6848.6|6840.6|6844.6|6838.1|0
1621945490000|2021-05-25 12:24:50|6814.5|6811.7|6816.4|6813.6|6816.4|6813.6|6814.5|6811.7|10
1621976320000|2021-05-25 20:58:40|6845|6842.2|6844.5|6841.7|6845|6842.2|6844.5|6841.7|2
1621945500000|2021-05-25 12:25:00|6815.9|6813.1|6816.9|6814.1|6817.9|6815.1|6815.9|6813.1|10
1621976340000|2021-05-25 20:59:00|6844.6|6840.6|6843.5|6840.7|6844.6|6840.7|6843.5|6840.6|1
1621945510000|2021-05-25 12:25:10|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|1
1621976360000|2021-05-25 20:59:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1621945520000|2021-05-25 12:25:20|6815.9|6813.1|6815.4|6812.6|6816.4|6813.6|6815|6812.2|4
1621976370000|2021-05-25 20:59:30|6843.1|6839.1|6843.1|6839.1|6843.1|6839.1|6843.1|6839.1|6
1621945530000|2021-05-25 12:25:30|6815|6812.2|6815.4|6812.6|6815.4|6812.6|6815|6812.2|1
1621976380000|2021-05-25 20:59:40|6848.6|6838.6|6848.6|6838.6|6848.6|6838.6|6848.6|6838.6|60
1621945540000|2021-05-25 12:25:40|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|0
1621976390000|2021-05-25 20:59:50|6847.6|6837.6|6846.6|6836.6|6847.6|6837.6|6846.6|6836.6|0
1621945550000|2021-05-25 12:25:50|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|0
1621976400000|2021-05-25 21:00:00|6846.1|6836.1|6846.6|6836.6|6846.6|6836.6|6846.1|6836.1|3
1621945560000|2021-05-25 12:26:00|||||||||5
1621976410000|2021-05-25 21:00:10|6848.1|6838.1|6848.6|6838.6|6848.6|6838.6|6848.1|6838.1|0
1621945570000|2021-05-25 12:26:10|||||||||1
1621976600000|2021-05-25 21:03:20|||||||||100
1621945580000|2021-05-25 12:26:20|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|0
1621977090000|2021-05-25 21:11:30|||||||||3
1621945590000|2021-05-25 12:26:30|6814.5|6811.7|6812.5|6809.7|6814.5|6811.7|6812.4|6809.6|19
1621977520000|2021-05-25 21:18:40|6849.1|6839.1|6849.1|6839.1|6849.1|6839.1|6849.1|6839.1|0
1621945600000|2021-05-25 12:26:40|6813.4|6810.6|6812.9|6810.1|6813.4|6810.6|6812.9|6810.1|0
1621977550000|2021-05-25 21:19:10|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|0
1621945610000|2021-05-25 12:26:50|6813.4|6810.6|6812.4|6809.6|6813.4|6810.6|6812.4|6809.6|1
1621977580000|2021-05-25 21:19:40|6849.1|6839.1|6849.1|6839.1|6849.1|6839.1|6849.1|6839.1|0
1621945620000|2021-05-25 12:27:00|||||||||4
1621977740000|2021-05-25 21:22:20|||||||||1
1621945630000|2021-05-25 12:27:10|6811.4|6808.6|6810.4|6807.6|6811.4|6808.6|6810.4|6807.6|287
1621978040000|2021-05-25 21:27:20|6849|6839|6847.6|6837.6|6849|6839|6847.6|6837.6|2
1621945640000|2021-05-25 12:27:20|6810.5|6807.7|6812.4|6809.6|6812.4|6809.6|6810.5|6807.7|9
1621978050000|2021-05-25 21:27:30|6848.1|6838.1|6848.1|6838.1|6848.1|6838.1|6848.1|6838.1|0
1621945650000|2021-05-25 12:27:30|6811.4|6808.6|6811.9|6809.1|6812.4|6809.6|6811.4|6808.6|2
1621978060000|2021-05-25 21:27:40|6848|6838|6846.1|6836.1|6848|6838|6846.1|6836.1|0
1621945660000|2021-05-25 12:27:40|6812.4|6809.6|6810.9|6808.1|6814.4|6811.6|6810.4|6807.6|1196
1621978070000|2021-05-25 21:27:50|6846.6|6836.6|6845.6|6835.6|6846.6|6836.6|6845.6|6835.6|0
1621945670000|2021-05-25 12:27:50|6810.4|6807.6|6808.4|6805.6|6810.9|6808.1|6807.4|6804.6|24
1621978080000|2021-05-25 21:28:00|6846.1|6836.1|6846.1|6836.1|6846.1|6836.1|6846.1|6836.1|0
1621945680000|2021-05-25 12:28:00|6808.9|6806.1|6809.4|6806.6|6809.4|6806.6|6808.4|6805.6|5
1621978090000|2021-05-25 21:28:10|6845.6|6835.6|6845.6|6835.6|6845.6|6835.6|6845.6|6835.6|0
1621945690000|2021-05-25 12:28:10|6808.4|6805.6|6809.4|6806.6|6809.4|6806.6|6808.4|6805.6|6
1621978160000|2021-05-25 21:29:20|6845.1|6835.1|6845.6|6835.6|6845.6|6835.6|6845.1|6835.1|0
1621945700000|2021-05-25 12:28:20|6809.9|6807.1|6807.9|6805.1|6809.9|6807.1|6807.4|6804.6|16
1621978520000|2021-05-25 21:35:20|6831|6828.2|6833.6|6823.6|6833.6|6828.2|6829.6|6822.6|7
1621945710000|2021-05-25 12:28:30|6808.4|6805.6|6809.4|6806.6|6809.4|6806.6|6808.4|6805.6|2
1621978530000|2021-05-25 21:35:30|6838.1|6828.1|6838.1|6828.1|6838.1|6828.1|6838.1|6828.1|0
1621945720000|2021-05-25 12:28:40|6808.9|6806.1|6809.4|6806.6|6809.4|6806.6|6808.4|6805.6|3
1621978540000|2021-05-25 21:35:40|6840.6|6830.6|6840.6|6830.6|6841.1|6831.1|6840.6|6830.6|0
1621945730000|2021-05-25 12:28:50|6809.9|6807.1|6808.9|6806.1|6809.9|6807.1|6807.9|6805.1|28
1621978550000|2021-05-25 21:35:50|6841.1|6831.1|6839.6|6829.6|6841.6|6831.6|6839.6|6829.6|0
1621945740000|2021-05-25 12:29:00|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|4
1621978560000|2021-05-25 21:36:00|6840.1|6830.1|6839.6|6829.6|6840.1|6830.1|6839.6|6829.6|0
1621945750000|2021-05-25 12:29:10|6809.4|6806.6|6810.9|6808.1|6811.4|6808.6|6809.4|6806.6|31
1621978590000|2021-05-25 21:36:30|6841.6|6831.6|6842.6|6832.6|6842.6|6832.6|6841.6|6831.6|0
1621945760000|2021-05-25 12:29:20|6810.4|6807.6|6813.9|6811.1|6813.9|6811.1|6810.4|6807.6|6
1621978600000|2021-05-25 21:36:40|6843.1|6833.1|6845.6|6835.6|6845.6|6835.6|6843.1|6833.1|0
1621945770000|2021-05-25 12:29:30|6813.4|6810.6|6815.4|6812.6|6815.4|6812.6|6813.4|6810.6|2
1621978610000|2021-05-25 21:36:50|6846.1|6836.1|6847.1|6837.1|6847.1|6837.1|6846.1|6836.1|0
1621945780000|2021-05-25 12:29:40|6814.9|6812.1|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|7
1621978620000|2021-05-25 21:37:00|6846.6|6836.6|6846.1|6836.1|6846.6|6836.6|6846.1|6836.1|0
1621945790000|2021-05-25 12:29:50|6814.9|6812.1|6818.4|6815.6|6819.4|6816.6|6814.4|6811.6|53
1621978630000|2021-05-25 21:37:10|6846|6836|6844.1|6834.1|6846|6836|6844.1|6834.1|0
1621945800000|2021-05-25 12:30:00|6817.9|6815.1|6824.4|6821.6|6824.4|6821.6|6817.9|6815.1|28
1621978650000|2021-05-25 21:37:30|6843.6|6833.6|6843.6|6833.6|6843.6|6833.6|6843.6|6833.6|0
1621945810000|2021-05-25 12:30:10|6823.9|6821.1|6825.4|6822.6|6825.4|6822.6|6823.4|6820.6|13
1621978700000|2021-05-25 21:38:20|6844.1|6834.1|6844.1|6834.1|6844.1|6834.1|6844.1|6834.1|0
1621945820000|2021-05-25 12:30:20|6824.9|6822.1|6824.9|6822.1|6826.4|6823.6|6824.9|6822.1|1
1621978760000|2021-05-25 21:39:20|6845.1|6835.1|6845.1|6835.1|6845.1|6835.1|6845.1|6835.1|0
1621945830000|2021-05-25 12:30:30|6825.4|6822.6|6824.4|6821.6|6825.4|6822.6|6824.4|6821.6|6
1621978850000|2021-05-25 21:40:50|6846.1|6836.1|6846.1|6836.1|6846.1|6836.1|6846.1|6836.1|0
1621945840000|2021-05-25 12:30:40|||||||||1
1621978890000|2021-05-25 21:41:30|6845.6|6841.6|6849.6|6839.6|6849.6|6841.6|6845.6|6839.1|0
1621945850000|2021-05-25 12:30:50|6824.3|6821.5|6822.4|6819.6|6824.3|6821.5|6822.4|6819.6|3
1621978980000|2021-05-25 21:43:00|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|0
1621945860000|2021-05-25 12:31:00|6822.9|6820.1|6822.4|6819.6|6823.4|6820.6|6821.4|6818.6|3
1621979020000|2021-05-25 21:43:40|6849.6|6839.6|6850.1|6840.1|6850.1|6843|6847|6839.6|0
1621945870000|2021-05-25 12:31:10|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|1
1621979030000|2021-05-25 21:43:50|||||||||2
1621945880000|2021-05-25 12:31:20|6821.4|6818.6|6819.4|6816.6|6821.4|6818.6|6819.4|6816.6|25
1621979070000|2021-05-25 21:44:30|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|0
1621945890000|2021-05-25 12:31:30|6818.9|6816.1|6819.9|6817.1|6819.9|6817.1|6818.4|6815.6|8
1621979330000|2021-05-25 21:48:50|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1621945900000|2021-05-25 12:31:40|6819.4|6816.6|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|1
1621979340000|2021-05-25 21:49:00|6849.6|6839.6|6848.5|6845.7|6849.6|6845.7|6848.5|6839.6|3
1621945910000|2021-05-25 12:31:50|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|121
1621979370000|2021-05-25 21:49:30|6848.6|6844.6|6849.6|6839.6|6851.6|6844.6|6848.6|6839.6|2
1621945920000|2021-05-25 12:32:00|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|52
1621979380000|2021-05-25 21:49:40|6849.1|6839.1|6849.6|6839.6|6849.6|6839.6|6849.1|6839.1|0
1621945930000|2021-05-25 12:32:10|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|1
1621979400000|2021-05-25 21:50:00|6850.1|6840.1|6849.6|6839.6|6850.1|6840.1|6849.1|6839.1|0
1621945940000|2021-05-25 12:32:20|6818.4|6815.6|6818.9|6816.1|6819.8|6817|6818.4|6815.6|5
1621979420000|2021-05-25 21:50:20|6850.1|6840.1|6849.6|6839.6|6850.1|6840.1|6849.6|6839.6|0
1621945950000|2021-05-25 12:32:30|6818.8|6816|6817.4|6814.6|6818.8|6816|6816.9|6814.1|5
1621979440000|2021-05-25 21:50:40|6849.1|6839.1|6849.6|6839.6|6849.6|6839.6|6849.1|6839.1|0
1621945960000|2021-05-25 12:32:40|||||||||4
1621979450000|2021-05-25 21:50:50|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|0
1621945970000|2021-05-25 12:32:50|6816.9|6814.1|6815.9|6813.1|6816.9|6814.1|6815.9|6813.1|3
1621979470000|2021-05-25 21:51:10|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|0
1621945980000|2021-05-25 12:33:00|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|7
1621979490000|2021-05-25 21:51:30|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|0
1621945990000|2021-05-25 12:33:10|6816.4|6813.6|6816.9|6814.1|6817.9|6815.1|6816.4|6813.6|200
1621979610000|2021-05-25 21:53:30|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.1|6839.1|0
1621946000000|2021-05-25 12:33:20|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6814.9|6812.1|23
1621979620000|2021-05-25 21:53:40|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|0
1621946010000|2021-05-25 12:33:30|6815.4|6812.6|6815.9|6813.1|6816.4|6813.6|6814.9|6812.1|13
1621979640000|2021-05-25 21:54:00|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|0
1621946020000|2021-05-25 12:33:40|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|19
1621979820000|2021-05-25 21:57:00|6850.5|6840.5|6850.1|6840.1|6850.5|6840.5|6850.1|6840.1|0
1621946030000|2021-05-25 12:33:50|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|20
1621979830000|2021-05-25 21:57:10|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.1|6839.1|0
1621946040000|2021-05-25 12:34:00|6816.9|6814.1|6818.4|6815.6|6818.4|6815.6|6816.9|6814.1|26
1621979890000|2021-05-25 21:58:10|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|0
1621946050000|2021-05-25 12:34:10|6818.3|6815.5|6817.4|6814.6|6818.4|6815.6|6816.9|6814.1|32
1621979900000|2021-05-25 21:58:20|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|0
1621946060000|2021-05-25 12:34:20|6817.9|6815.1|6816.9|6814.1|6817.9|6815.1|6816.9|6814.1|3
1621979930000|2021-05-25 21:58:50|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|0
1621946070000|2021-05-25 12:34:30|6816.4|6813.6|6816.9|6814.1|6816.9|6814.1|6816.4|6813.6|32
1621979950000|2021-05-25 21:59:10|6850.5|6840.5|6850.1|6840.1|6850.5|6840.5|6850.1|6840.1|0
1621946080000|2021-05-25 12:34:40|6816.4|6813.6|6815.4|6812.6|6816.4|6813.6|6814.9|6812.1|3
1621979980000|2021-05-25 21:59:40|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|0
1621946090000|2021-05-25 12:34:50|6816.4|6813.6|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|5
1621946100000|2021-05-25 12:35:00|6815.4|6812.6|6814.9|6812.1|6815.4|6812.6|6814.4|6811.6|5
1621946110000|2021-05-25 12:35:10|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|48
1621946120000|2021-05-25 12:35:20|6816.9|6814.1|6817.9|6815.1|6817.9|6815.1|6816.9|6814.1|16
1621946130000|2021-05-25 12:35:30|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|3
1621946140000|2021-05-25 12:35:40|6817.9|6815.1|6815.9|6813.1|6817.9|6815.1|6815.9|6813.1|29
1621946150000|2021-05-25 12:35:50|6816.4|6813.6|6816.9|6814.1|6816.9|6814.1|6816.4|6813.6|4
1621946160000|2021-05-25 12:36:00|6817.4|6814.6|6817.4|6814.6|6818.4|6815.6|6816.9|6814.1|49
1621946170000|2021-05-25 12:36:10|6816.9|6814.1|6816.9|6814.1|6817.4|6814.6|6816.9|6814.1|1
1621946180000|2021-05-25 12:36:20|6816.4|6813.6|6815.9|6813.1|6816.9|6814.1|6815.4|6812.6|18
1621946190000|2021-05-25 12:36:30|6814.9|6812.1|6814.9|6812.1|6815.4|6812.6|6814.9|6812.1|11
1621946200000|2021-05-25 12:36:40|6815.4|6812.6|6816.9|6814.1|6817.4|6814.6|6815.4|6812.6|28
1621946210000|2021-05-25 12:36:50|6817.4|6814.6|6817.4|6814.6|6817.9|6815.1|6816.9|6814.1|9
1621946220000|2021-05-25 12:37:00|6816.9|6814.1|6816.9|6814.1|6817.9|6815.1|6816.9|6814.1|29
1621946230000|2021-05-25 12:37:10|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|99
1621946240000|2021-05-25 12:37:20|6815.9|6813.1|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|94
1621946250000|2021-05-25 12:37:30|6816.3|6813.5|6816.9|6814.1|6817.4|6814.6|6816.3|6813.5|27
1621946260000|2021-05-25 12:37:40|6817.4|6814.6|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|3
1621946270000|2021-05-25 12:37:50|6817.9|6815.1|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|8
1621946280000|2021-05-25 12:38:00|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|187
1621946290000|2021-05-25 12:38:10|6817.9|6815.1|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|11
1621946300000|2021-05-25 12:38:20|6816.9|6814.1|6815.9|6813.1|6816.9|6814.1|6815.9|6813.1|4
1621946310000|2021-05-25 12:38:30|||||||||8
1621946320000|2021-05-25 12:38:40|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|167
1621946330000|2021-05-25 12:38:50|6815.4|6812.6|6814.9|6812.1|6815.4|6812.6|6814.9|6812.1|2
1621946340000|2021-05-25 12:39:00|||||||||2
1621946350000|2021-05-25 12:39:10|6814.4|6811.6|6814.9|6812.1|6814.9|6812.1|6814.4|6811.6|5
1621946360000|2021-05-25 12:39:20|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|1
1621946370000|2021-05-25 12:39:30|6814.3|6811.5|6809.9|6807.1|6814.4|6811.6|6809.4|6806.6|41
1621946380000|2021-05-25 12:39:40|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|5
1621946390000|2021-05-25 12:39:50|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.9|6808.1|3
1621946400000|2021-05-25 12:40:00|6810.4|6807.6|6810.9|6808.1|6810.9|6808.1|6808.4|6805.6|27
1621946410000|2021-05-25 12:40:10|6810.4|6807.6|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|4
1621946420000|2021-05-25 12:40:20|6812.4|6809.6|6812.9|6810.1|6814.4|6811.6|6812.4|6809.6|37
1621946430000|2021-05-25 12:40:30|6811.9|6809.1|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|8
1621946440000|2021-05-25 12:40:40|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|3
1621946450000|2021-05-25 12:40:50|6811.4|6808.6|6807.4|6804.6|6811.4|6808.6|6807.4|6804.6|11
1621946460000|2021-05-25 12:41:00|6807.9|6805.1|6809.4|6806.6|6809.4|6806.6|6807.9|6805.1|7
1621946470000|2021-05-25 12:41:10|6809.9|6807.1|6810.4|6807.6|6811.3|6808.5|6809.9|6807.1|3
1621946480000|2021-05-25 12:41:20|6810.3|6807.5|6809.9|6807.1|6810.3|6807.5|6809.9|6807.1|2
1621946490000|2021-05-25 12:41:30|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|0
1621946500000|2021-05-25 12:41:40|6809.9|6807.1|6810.9|6808.1|6810.9|6808.1|6809.9|6807.1|5
1621946510000|2021-05-25 12:41:50|6810.4|6807.6|6808.9|6806.1|6810.4|6807.6|6808.4|6805.6|7
1621946520000|2021-05-25 12:42:00|6808.8|6806|6810.4|6807.6|6810.4|6807.6|6807.9|6805.1|14
1621946530000|2021-05-25 12:42:10|||||||||3
1621946540000|2021-05-25 12:42:20|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|5
1621946550000|2021-05-25 12:42:30|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.4|6807.6|0
1621946560000|2021-05-25 12:42:40|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.9|6808.1|2
1621946570000|2021-05-25 12:42:50|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|43
1621946580000|2021-05-25 12:43:00|6810.9|6808.1|6814.4|6811.6|6814.9|6812.1|6810.9|6808.1|314
1621946590000|2021-05-25 12:43:10|6813.4|6810.6|6813.4|6810.6|6813.9|6811.1|6813.4|6810.6|28
1621946600000|2021-05-25 12:43:20|6814.9|6812.1|6813.9|6811.1|6814.9|6812.1|6813.9|6811.1|10
1621946610000|2021-05-25 12:43:30|6814.4|6811.6|6815.9|6813.1|6817.4|6814.6|6814.4|6811.6|10
1621946620000|2021-05-25 12:43:40|6815.4|6812.6|6813.4|6810.6|6815.4|6812.6|6813.4|6810.6|4
1621946630000|2021-05-25 12:43:50|6813.9|6811.1|6813.4|6810.6|6813.9|6811.1|6813.4|6810.6|6
1621946640000|2021-05-25 12:44:00|6812.9|6810.1|6813.9|6811.1|6813.9|6811.1|6812.9|6810.1|1
1621946660000|2021-05-25 12:44:20|||||||||3
1621946670000|2021-05-25 12:44:30|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|1
1621946680000|2021-05-25 12:44:40|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|1
1621946690000|2021-05-25 12:44:50|||||||||3
1621946700000|2021-05-25 12:45:00|6812.4|6809.6|6811.4|6808.6|6812.4|6809.6|6810.9|6808.1|2
1621946710000|2021-05-25 12:45:10|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|6810.9|6808.1|0
1621946720000|2021-05-25 12:45:20|6810.4|6807.6|6810.9|6808.1|6811.4|6808.6|6810.4|6807.6|4
1621946730000|2021-05-25 12:45:30|6811.9|6809.1|6812.9|6810.1|6812.9|6810.1|6811.9|6809.1|0
1621946740000|2021-05-25 12:45:40|||||||||1
1621946750000|2021-05-25 12:45:50|||||||||3
1621946760000|2021-05-25 12:46:00|6812.4|6809.6|6812.9|6810.1|6812.9|6810.1|6812.4|6809.6|3
1621946780000|2021-05-25 12:46:20|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|3
1621946790000|2021-05-25 12:46:30|6812.9|6810.1|6813.4|6810.6|6813.4|6810.6|6812.9|6810.1|3
1621946800000|2021-05-25 12:46:40|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|0
1621946810000|2021-05-25 12:46:50|6814.3|6811.5|6813.4|6810.6|6814.3|6811.5|6813.4|6810.6|4
1621946820000|2021-05-25 12:47:00|6812.4|6809.6|6811.4|6808.6|6812.5|6809.6|6811.4|6808.5|4
1621946830000|2021-05-25 12:47:10|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.4|6807.6|90
1621946840000|2021-05-25 12:47:20|6809.9|6807.1|6808.4|6805.6|6809.9|6807.1|6808.4|6805.6|4
1621946850000|2021-05-25 12:47:30|6809.4|6806.6|6809.4|6806.6|6810.4|6807.6|6809.4|6806.6|4
1621946860000|2021-05-25 12:47:40|||||||||2
1621946870000|2021-05-25 12:47:50|6809.9|6807.1|6808.9|6806.1|6809.9|6807.1|6808.9|6806.1|20
1621946880000|2021-05-25 12:48:00|6807.9|6805.1|6808.9|6806.1|6809.4|6806.6|6807.9|6805.1|11
1621946890000|2021-05-25 12:48:10|6807.9|6805.1|6807.4|6804.6|6807.9|6805.1|6806.9|6804.1|14
1621946900000|2021-05-25 12:48:20|6806.9|6804.1|6807.4|6804.6|6807.4|6804.6|6806.9|6804.1|1
1621946910000|2021-05-25 12:48:30|6806.4|6803.6|6806.9|6804.1|6806.9|6804.1|6806.4|6803.6|6
1621946920000|2021-05-25 12:48:40|6806.4|6803.6|6806.4|6803.6|6806.9|6804.1|6806.4|6803.6|0
1621946930000|2021-05-25 12:48:50|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|6806.9|6804.1|5
1621946940000|2021-05-25 12:49:00|||||||||3
1621946950000|2021-05-25 12:49:10|6806.4|6803.6|6801.9|6799.1|6806.4|6803.6|6800.4|6797.6|191
1621946960000|2021-05-25 12:49:20|6802.4|6799.6|6801.4|6798.6|6802.4|6799.6|6801.4|6798.6|20
1621946970000|2021-05-25 12:49:30|6801.9|6799.1|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|5
1621946980000|2021-05-25 12:49:40|6803.9|6801.1|6802.4|6799.6|6805.4|6802.6|6801.4|6798.6|779
1621946990000|2021-05-25 12:49:50|6803.4|6800.6|6803.4|6800.6|6803.4|6800.6|6802.9|6800.1|219
1621947000000|2021-05-25 12:50:00|6803.9|6801.1|6802.4|6799.6|6803.9|6801.1|6802.4|6799.6|77
1621947010000|2021-05-25 12:50:10|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.4|6799.6|3
1621947020000|2021-05-25 12:50:20|6802.4|6799.6|6803.4|6800.6|6803.9|6801.1|6802.4|6799.6|10
1621947030000|2021-05-25 12:50:30|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.4|6800.6|10
1621947040000|2021-05-25 12:50:40|6803.4|6800.6|6803.9|6801.1|6805.4|6802.6|6802.9|6800.1|45
1621947050000|2021-05-25 12:50:50|6804.4|6801.6|6804.9|6802.1|6804.9|6802.1|6804.4|6801.6|6
1621947060000|2021-05-25 12:51:00|6805.4|6802.6|6804.4|6801.6|6805.4|6802.6|6804.4|6801.6|8
1621947070000|2021-05-25 12:51:10|6804.9|6802.1|6803.4|6800.6|6804.9|6802.1|6803.4|6800.6|3
1621947080000|2021-05-25 12:51:20|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|6803.9|6801.1|1
1621947090000|2021-05-25 12:51:30|6803.8|6801|6802.9|6800.1|6803.8|6801|6802.4|6799.6|64
1621947100000|2021-05-25 12:51:40|6802.4|6799.6|6800.9|6798.1|6802.4|6799.6|6800.9|6798.1|71
1621947110000|2021-05-25 12:51:50|6800.4|6797.6|6801.4|6798.6|6802.4|6799.6|6800.4|6797.6|36
1621947120000|2021-05-25 12:52:00|6800.9|6798.1|6801.9|6799.1|6801.9|6799.1|6800.9|6798.1|1
1621947130000|2021-05-25 12:52:10|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|6802.4|6799.6|2
1621947140000|2021-05-25 12:52:20|||||||||2
1621947150000|2021-05-25 12:52:30|||||||||1
1621947160000|2021-05-25 12:52:40|6801.9|6799.1|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|3
1621947170000|2021-05-25 12:52:50|6801.9|6799.1|6805.4|6802.6|6805.9|6803.1|6801.9|6799.1|587
1621947180000|2021-05-25 12:53:00|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6804.5|6801.7|7
1621947190000|2021-05-25 12:53:10|6806.4|6803.6|6805.9|6803.1|6807.4|6804.6|6805.9|6803.1|7
1621947200000|2021-05-25 12:53:20|||||||||1
1621947210000|2021-05-25 12:53:30|6806|6803.2|6805.9|6803.1|6806.4|6803.6|6805.9|6803.1|2
1621947220000|2021-05-25 12:53:40|6805.4|6802.6|6805.9|6803.1|6805.9|6803.1|6805.4|6802.6|5
1621947230000|2021-05-25 12:53:50|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|5
1621947240000|2021-05-25 12:54:00|6806.5|6803.7|6807.4|6804.6|6807.9|6805.1|6806.4|6803.6|8
1621947250000|2021-05-25 12:54:10|6807.9|6805.1|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|3
1621947260000|2021-05-25 12:54:20|6806.9|6804.1|6808.4|6805.6|6808.4|6805.6|6805.9|6803.1|10
1621947270000|2021-05-25 12:54:30|6807.9|6805.1|6806.9|6804.1|6809|6806.2|6806.5|6803.7|342
1621947280000|2021-05-25 12:54:40|6807.4|6804.6|6808.4|6805.6|6808.4|6805.6|6807.4|6804.6|14
1621947290000|2021-05-25 12:54:50|6808|6805.2|6807.9|6805.1|6808.4|6805.6|6807.9|6805.1|4
1621947300000|2021-05-25 12:55:00|6808|6805.2|6809|6806.2|6809|6806.2|6807.5|6804.7|3
1621947310000|2021-05-25 12:55:10|6808.9|6806.1|6808.9|6806.1|6809|6806.2|6808.9|6806.1|1
1621947320000|2021-05-25 12:55:20|6808.4|6805.6|6808.9|6806.1|6808.9|6806.1|6808.4|6805.6|2
1621947330000|2021-05-25 12:55:30|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|0
1621947340000|2021-05-25 12:55:40|6807.9|6805.1|6807.5|6804.7|6807.9|6805.1|6807.4|6804.6|2
1621947350000|2021-05-25 12:55:50|6807.9|6805.1|6807.9|6805.1|6807.9|6805.1|6807.4|6804.6|1
1621947360000|2021-05-25 12:56:00|6807.4|6804.6|6805.9|6803.1|6807.4|6804.6|6805.9|6803.1|2
1621947370000|2021-05-25 12:56:10|6806|6803.2|6806.9|6804.1|6807.5|6804.7|6806|6803.2|5
1621947380000|2021-05-25 12:56:20|||||||||2
1621947400000|2021-05-25 12:56:40|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|5
1621947410000|2021-05-25 12:56:50|6808.5|6805.7|6808.4|6805.6|6808.5|6805.7|6808.4|6805.6|5
1621947420000|2021-05-25 12:57:00|6807.9|6805.1|6808.5|6805.7|6808.5|6805.7|6807.9|6805.1|1
1621947430000|2021-05-25 12:57:10|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|5
1621947440000|2021-05-25 12:57:20|6807.5|6804.7|6808|6805.2|6809|6806.2|6807.4|6804.6|145
1621947450000|2021-05-25 12:57:30|6807.9|6805.1|6807.5|6804.7|6808|6805.2|6807.5|6804.7|1
1621947460000|2021-05-25 12:57:40|||||||||2
1621947470000|2021-05-25 12:57:50|6808|6805.2|6808|6805.2|6808.5|6805.7|6807.5|6804.7|6
1621947480000|2021-05-25 12:58:00|6808.5|6805.7|6808.5|6805.7|6809.5|6806.7|6807.5|6804.7|9
1621947500000|2021-05-25 12:58:20|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|6807.5|6804.7|13
1621947510000|2021-05-25 12:58:30|6807.4|6804.6|6806.5|6803.7|6807.4|6804.6|6806.5|6803.7|1
1621947520000|2021-05-25 12:58:40|6806.4|6803.6|6805.5|6802.7|6806.4|6803.6|6805.5|6802.7|6
1621947530000|2021-05-25 12:58:50|6806.5|6803.7|6806|6803.2|6806.5|6803.7|6806|6803.2|2
1621947540000|2021-05-25 12:59:00|6805.5|6802.7|6806|6803.2|6806|6803.2|6805.5|6802.7|22
1621947550000|2021-05-25 12:59:10|6806.9|6804.1|6804.4|6801.6|6809|6806.2|6802.9|6800.1|570
1621947560000|2021-05-25 12:59:20|6803.5|6800.7|6806.4|6803.6|6806.9|6804.1|6803.5|6800.7|12
1621947570000|2021-05-25 12:59:30|6805.9|6803.1|6810.5|6807.7|6810.9|6808.1|6805.9|6803.1|28
1621947580000|2021-05-25 12:59:40|6810.4|6807.6|6811.5|6808.7|6811.9|6809.1|6809.5|6806.7|19
1621947590000|2021-05-25 12:59:50|6812.4|6809.6|6814.4|6811.6|6815|6812.2|6812.4|6809.6|16
1621947600000|2021-05-25 13:00:00|6813.9|6811.1|6817.4|6814.6|6819.4|6816.6|6809.9|6807.1|176
1621947610000|2021-05-25 13:00:10|6817|6814.2|6819|6816.2|6819.4|6816.6|6817|6814.2|42
1621947620000|2021-05-25 13:00:20|6818.9|6816.1|6819.5|6816.7|6819.9|6817.1|6817.4|6814.6|55
1621947630000|2021-05-25 13:00:30|6819.9|6817.1|6818.5|6815.7|6820.5|6817.7|6818.5|6815.7|17
1621947640000|2021-05-25 13:00:40|6818.9|6816.1|6820|6817.2|6820.5|6817.7|6816.5|6813.7|36
1621947650000|2021-05-25 13:00:50|6820.5|6817.7|6815.9|6813.1|6820.9|6818.1|6814|6811.2|54
1621947660000|2021-05-25 13:01:00|6815.4|6812.6|6808.4|6805.6|6815.4|6812.6|6805.9|6803.1|236
1621947670000|2021-05-25 13:01:10|6807.4|6804.6|6809.4|6806.6|6810.9|6808.1|6807.4|6804.6|39
1621947680000|2021-05-25 13:01:20|6809.9|6807.1|6815.5|6812.7|6815.5|6812.7|6809.9|6807.1|9
1621947690000|2021-05-25 13:01:30|6816.4|6813.6|6816.9|6814.1|6818.4|6815.6|6816.4|6813.6|10
1621947700000|2021-05-25 13:01:40|6817.9|6815.1|6819.4|6816.6|6822.9|6820.1|6817.4|6814.6|21
1621947710000|2021-05-25 13:01:50|6819.9|6817.1|6820.9|6818.1|6821.5|6818.7|6819.5|6816.7|31
1621947720000|2021-05-25 13:02:00|6820.4|6817.6|6823.4|6820.6|6823.9|6821.1|6820.4|6817.6|48
1621947730000|2021-05-25 13:02:10|6823.9|6821.1|6823.9|6821.1|6827.4|6824.6|6823.9|6821.1|150
1621947740000|2021-05-25 13:02:20|6823.4|6820.6|6820.9|6818.1|6824.5|6821.7|6820.4|6817.6|21
1621947750000|2021-05-25 13:02:30|6820.4|6817.6|6820.4|6817.6|6821.5|6818.7|6820.4|6817.6|5
1621947760000|2021-05-25 13:02:40|6819.9|6817.1|6817|6814.2|6819.9|6817.1|6815.9|6813.1|12
1621947770000|2021-05-25 13:02:50|6816.9|6814.1|6815.4|6812.6|6817|6814.2|6814.4|6811.6|22
1621947780000|2021-05-25 13:03:00|6814.9|6812.1|6815.4|6812.6|6816.4|6813.6|6814.4|6811.6|20
1621947790000|2021-05-25 13:03:10|6815.5|6812.7|6817.9|6815.1|6818.4|6815.6|6815.4|6812.6|25
1621947800000|2021-05-25 13:03:20|6818|6815.2|6818.4|6815.6|6818.9|6816.1|6817.9|6815.1|7
1621947810000|2021-05-25 13:03:30|6818.9|6816.1|6818.9|6816.1|6820.9|6818.1|6818.9|6816.1|48
1621947820000|2021-05-25 13:03:40|6819.4|6816.6|6821.9|6819.1|6821.9|6819.1|6818.9|6816.1|202
1621947830000|2021-05-25 13:03:50|6821.4|6818.6|6819.5|6816.7|6821.4|6818.6|6819.4|6816.6|17
1621947840000|2021-05-25 13:04:00|6819.9|6817.1|6820.4|6817.6|6821.5|6818.7|6819.4|6816.6|16
1621947850000|2021-05-25 13:04:10|6819.9|6817.1|6821.4|6818.6|6821.4|6818.6|6819.4|6816.6|17
1621947860000|2021-05-25 13:04:20|6820.9|6818.1|6822.4|6819.6|6822.4|6819.6|6819.9|6817.1|9
1621947870000|2021-05-25 13:04:30|6821.9|6819.1|6824.9|6822.1|6825.4|6822.6|6821.4|6818.6|385
1621947880000|2021-05-25 13:04:40|6824.5|6821.7|6823.4|6820.6|6825.5|6822.7|6823.4|6820.6|30
1621947890000|2021-05-25 13:04:50|6823.9|6821.1|6822.9|6820.1|6823.9|6821.1|6820.4|6817.6|62
1621947900000|2021-05-25 13:05:00|6823.4|6820.6|6822.9|6820.1|6824|6821.2|6821.4|6818.6|23
1621947910000|2021-05-25 13:05:10|6822.4|6819.6|6821.4|6818.6|6823.4|6820.6|6821.4|6818.6|36
1621947920000|2021-05-25 13:05:20|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|22
1621947930000|2021-05-25 13:05:30|6821.9|6819.1|6822.4|6819.6|6822.9|6820.1|6821.4|6818.6|3
1621947940000|2021-05-25 13:05:40|6821.4|6818.6|6822.9|6820.1|6823.4|6820.6|6821.4|6818.6|28
1621947950000|2021-05-25 13:05:50|6822.4|6819.6|6823.9|6821.1|6824.4|6821.6|6821.4|6818.6|73
1621947960000|2021-05-25 13:06:00|6824.4|6821.6|6822.4|6819.6|6825.9|6823.1|6822.4|6819.6|143
1621947970000|2021-05-25 13:06:10|6821.9|6819.1|6821.9|6819.1|6822.9|6820.1|6821.9|6819.1|54
1621947980000|2021-05-25 13:06:20|6822.4|6819.6|6821.9|6819.1|6822.9|6820.1|6821.4|6818.6|74
1621947990000|2021-05-25 13:06:30|6822.4|6819.6|6824.9|6822.1|6824.9|6822.1|6822.4|6819.6|14
1621948000000|2021-05-25 13:06:40|6825.4|6822.6|6825.5|6822.7|6825.9|6823.1|6825.4|6822.6|6
1621948010000|2021-05-25 13:06:50|6825.4|6822.6|6824.4|6821.6|6825.9|6823.1|6823.4|6820.6|5
1621948020000|2021-05-25 13:07:00|6824.9|6822.1|6822.4|6819.6|6824.9|6822.1|6822.4|6819.6|17
1621948030000|2021-05-25 13:07:10|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|62
1621948040000|2021-05-25 13:07:20|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6820.4|6817.6|11
1621948050000|2021-05-25 13:07:30|6821.4|6818.6|6819.9|6817.1|6821.4|6818.6|6819.9|6817.1|46
1621948060000|2021-05-25 13:07:40|6820.4|6817.6|6821.5|6818.7|6821.5|6818.7|6820.4|6817.6|6
1621948070000|2021-05-25 13:07:50|6821.9|6819.1|6822.5|6819.7|6822.5|6819.7|6821.9|6819.1|3
1621948080000|2021-05-25 13:08:00|6822.9|6820.1|6820.9|6818.1|6823.9|6821.1|6820.9|6818.1|337
1621948090000|2021-05-25 13:08:10|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|3
1621948100000|2021-05-25 13:08:20|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|38
1621948110000|2021-05-25 13:08:30|6821|6818.2|6821.9|6819.1|6821.9|6819.1|6820.9|6818.1|10
1621948120000|2021-05-25 13:08:40|6821.4|6818.6|6821.9|6819.1|6822.4|6819.6|6821.4|6818.6|71
1621948130000|2021-05-25 13:08:50|6821.4|6818.6|6817.9|6815.1|6821.4|6818.6|6817.9|6815.1|49
1621948140000|2021-05-25 13:09:00|6817.4|6814.6|6810.4|6807.6|6817.4|6814.6|6809.4|6806.6|233
1621948150000|2021-05-25 13:09:10|6810.9|6808.1|6812.4|6809.6|6812.4|6809.6|6810.4|6807.6|88
1621948160000|2021-05-25 13:09:20|6812.9|6810.1|6805.4|6802.6|6813.4|6810.6|6804.9|6802.1|75
1621948170000|2021-05-25 13:09:30|6804.9|6802.1|6806.9|6804.1|6807.9|6805.1|6804.9|6802.1|42
1621948180000|2021-05-25 13:09:40|6806.4|6803.6|6806.9|6804.1|6806.9|6804.1|6805.4|6802.6|28
1621948190000|2021-05-25 13:09:50|6806.4|6803.6|6805.4|6802.6|6806.9|6804.1|6805.4|6802.6|2
1621948200000|2021-05-25 13:10:00|6804.9|6802.1|6804.9|6802.1|6806.4|6803.6|6804.9|6802.1|42
1621948210000|2021-05-25 13:10:10|6805.4|6802.6|6806.9|6804.1|6807.4|6804.6|6805.4|6802.6|134
1621948220000|2021-05-25 13:10:20|6807.4|6804.6|6804.4|6801.6|6807.4|6804.6|6802.9|6800.1|59
1621948230000|2021-05-25 13:10:30|6803.9|6801.1|6801.4|6798.6|6803.9|6801.1|6800.4|6797.6|41
1621948240000|2021-05-25 13:10:40|6801.9|6799.1|6803.5|6800.7|6803.5|6800.7|6800.9|6798.1|63
1621948250000|2021-05-25 13:10:50|6804.9|6802.1|6803.9|6801.1|6804.9|6802.1|6803.4|6800.6|14
1621948260000|2021-05-25 13:11:00|6804.4|6801.6|6808.9|6806.1|6808.9|6806.1|6804.4|6801.6|44
1621948270000|2021-05-25 13:11:10|6809.4|6806.6|6806.4|6803.6|6809.4|6806.6|6805.9|6803.1|181
1621948280000|2021-05-25 13:11:20|6806.9|6804.1|6808.4|6805.6|6808.9|6806.1|6804.5|6801.7|172
1621948290000|2021-05-25 13:11:30|6808.9|6806.1|6807.9|6805.1|6808.9|6806.1|6807.4|6804.6|2
1621948300000|2021-05-25 13:11:40|6808.4|6805.6|6811.4|6808.6|6811.4|6808.6|6807.9|6805.1|41
1621948310000|2021-05-25 13:11:50|6810.4|6807.6|6808.9|6806.1|6810.9|6808.1|6808.4|6805.6|15
1621948320000|2021-05-25 13:12:00|6808.4|6805.6|6809.9|6807.1|6810.5|6807.6|6806.4|6803.6|95
1621948330000|2021-05-25 13:12:10|6809.4|6806.6|6810.4|6807.6|6810.4|6807.6|6808.9|6806.1|11
1621948340000|2021-05-25 13:12:20|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.4|6807.6|66
1621948350000|2021-05-25 13:12:30|6810.4|6807.6|6814.4|6811.6|6814.4|6811.6|6810.4|6807.6|53
1621948360000|2021-05-25 13:12:40|6813.4|6810.6|6810.9|6808.1|6813.9|6811.1|6810.9|6808.1|4
1621948370000|2021-05-25 13:12:50|6810.4|6807.6|6817.4|6814.6|6817.9|6815.1|6809.4|6806.6|57
1621948380000|2021-05-25 13:13:00|6817.5|6814.7|6819.9|6817.1|6820.9|6818.1|6817.5|6814.7|57
1621948390000|2021-05-25 13:13:10|6820.4|6817.6|6819.4|6816.6|6820.4|6817.6|6819.4|6816.6|20
1621948400000|2021-05-25 13:13:20|6819.9|6817.1|6820.4|6817.6|6821.9|6819.1|6819.9|6817.1|20
1621948410000|2021-05-25 13:13:30|6819.9|6817.1|6819.9|6817.1|6821.4|6818.6|6817.4|6814.6|126
1621948420000|2021-05-25 13:13:40|6819.4|6816.6|6816.9|6814.1|6819.4|6816.6|6816.9|6814.1|26
1621948430000|2021-05-25 13:13:50|6816.4|6813.6|6818.9|6816.1|6819.4|6816.6|6816.4|6813.6|7
1621948440000|2021-05-25 13:14:00|6818.4|6815.6|6818.9|6816.1|6820.4|6817.6|6818.4|6815.6|118
1621948450000|2021-05-25 13:14:10|6819.4|6816.6|6818.4|6815.6|6820.4|6817.6|6818.4|6815.6|6
1621948460000|2021-05-25 13:14:20|6817.9|6815.1|6817.9|6815.1|6818.4|6815.6|6817.4|6814.6|7
1621948470000|2021-05-25 13:14:30|6818|6815.2|6817.4|6814.6|6819.4|6816.6|6817.4|6814.6|8
1621948480000|2021-05-25 13:14:40|6816.4|6813.6|6818.4|6815.6|6818.4|6815.6|6816.4|6813.6|15
1621948490000|2021-05-25 13:14:50|6817.9|6815.1|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|0
1621948500000|2021-05-25 13:15:00|6817.9|6815.1|6823.9|6821.1|6825.4|6822.6|6817.9|6815.1|182
1621948510000|2021-05-25 13:15:10|6823.4|6820.6|6823.4|6820.6|6823.9|6821.1|6822.9|6820.1|14
1621948520000|2021-05-25 13:15:20|6822.9|6820.1|6821.9|6819.1|6822.9|6820.1|6818.9|6816.1|24
1621948530000|2021-05-25 13:15:30|6821.4|6818.6|6821.9|6819.1|6822.4|6819.6|6821.4|6818.6|7
1621948540000|2021-05-25 13:15:40|6822.4|6819.6|6823.9|6821.1|6823.9|6821.1|6822.4|6819.6|13
1621948550000|2021-05-25 13:15:50|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6822.9|6820.1|17
1621948560000|2021-05-25 13:16:00|6823.4|6820.6|6823.9|6821.1|6824.9|6822.1|6823.4|6820.6|19
1621948570000|2021-05-25 13:16:10|6822.4|6819.6|6823.9|6821.1|6823.9|6821.1|6822.4|6819.6|17
1621948580000|2021-05-25 13:16:20|6824.9|6822.1|6824.4|6821.6|6825.4|6822.6|6823.4|6820.6|14
1621948590000|2021-05-25 13:16:30|6823.5|6820.7|6825.4|6822.6|6825.4|6822.6|6823.4|6820.6|13
1621948600000|2021-05-25 13:16:40|6824.9|6822.1|6829.9|6827.1|6829.9|6827.1|6824.9|6822.1|37
1621948610000|2021-05-25 13:16:50|6830.4|6827.6|6831.4|6828.6|6831.4|6828.6|6829.4|6826.6|66
1621948620000|2021-05-25 13:17:00|6830.9|6828.1|6829.9|6827.1|6832.4|6829.6|6828.4|6825.6|102
1621948630000|2021-05-25 13:17:10|6829.4|6826.6|6827.4|6824.6|6829.9|6827.1|6827.4|6824.6|24
1621948640000|2021-05-25 13:17:20|6826.4|6823.6|6827.9|6825.1|6827.9|6825.1|6824.4|6821.6|46
1621948650000|2021-05-25 13:17:30|6827.4|6824.6|6827.9|6825.1|6827.9|6825.1|6826.9|6824.1|52
1621948660000|2021-05-25 13:17:40|6826.4|6823.6|6827.9|6825.1|6827.9|6825.1|6826.4|6823.6|19
1621948670000|2021-05-25 13:17:50|6827.4|6824.6|6828.9|6826.1|6828.9|6826.1|6827.4|6824.6|6
1621948680000|2021-05-25 13:18:00|6829.4|6826.6|6830.4|6827.6|6831.4|6828.6|6828.9|6826.1|14
1621948690000|2021-05-25 13:18:10|6831.4|6828.6|6827.9|6825.1|6831.4|6828.6|6827.9|6825.1|15
1621948700000|2021-05-25 13:18:20|6828.9|6826.1|6829.9|6827.1|6829.9|6827.1|6828.9|6826.1|5
1621948710000|2021-05-25 13:18:30|6830.3|6827.5|6832.4|6829.6|6832.4|6829.6|6829.9|6827.1|16
1621948720000|2021-05-25 13:18:40|6831.9|6829.1|6830.9|6828.1|6831.9|6829.1|6830.4|6827.6|8
1621948730000|2021-05-25 13:18:50|6830.4|6827.6|6832.4|6829.6|6833.9|6831.1|6830.4|6827.6|20
1621948740000|2021-05-25 13:19:00|6831.9|6829.1|6830.9|6828.1|6832.4|6829.6|6830.4|6827.6|14
1621948750000|2021-05-25 13:19:10|6831.9|6829.1|6831.9|6829.1|6832.4|6829.6|6831.4|6828.6|4
1621948760000|2021-05-25 13:19:20|6832.4|6829.6|6832.4|6829.6|6833.9|6831.1|6831.9|6829.1|30
1621948770000|2021-05-25 13:19:30|6831.9|6829.1|6830.4|6827.6|6831.9|6829.1|6830.4|6827.6|6
1621948780000|2021-05-25 13:19:40|6830.9|6828.1|6828.4|6825.6|6830.9|6828.1|6826.4|6823.6|37
1621948790000|2021-05-25 13:19:50|6828.9|6826.1|6825.4|6822.6|6828.9|6826.1|6825.4|6822.6|170
1621948800000|2021-05-25 13:20:00|6825.9|6823.1|6826.9|6824.1|6827.4|6824.6|6825.4|6822.6|32
1621948810000|2021-05-25 13:20:10|6827.4|6824.6|6826.9|6824.1|6827.4|6824.6|6826.4|6823.6|5
1621948820000|2021-05-25 13:20:20|6827.9|6825.1|6829.4|6826.6|6829.4|6826.6|6827.4|6824.6|127
1621948830000|2021-05-25 13:20:30|6829.5|6826.7|6830.4|6827.6|6830.9|6828.1|6829.5|6826.7|50
1621948840000|2021-05-25 13:20:40|6830.9|6828.1|6831.9|6829.1|6833.4|6830.6|6830.4|6827.6|157
1621948850000|2021-05-25 13:20:50|6832.4|6829.6|6831.9|6829.1|6833.4|6830.6|6830.9|6828.1|60
1621948860000|2021-05-25 13:21:00|6832.4|6829.6|6829.9|6827.1|6832.4|6829.6|6829.4|6826.6|711
1621948870000|2021-05-25 13:21:10|6830.4|6827.6|6831.4|6828.6|6831.9|6829.1|6830.4|6827.6|20
1621948880000|2021-05-25 13:21:20|6831.9|6829.1|6830.4|6827.6|6832.4|6829.6|6829.4|6826.6|53
1621948890000|2021-05-25 13:21:30|6829.4|6826.6|6826.4|6823.6|6829.4|6826.6|6826.4|6823.6|41
1621948900000|2021-05-25 13:21:40|6825.9|6823.1|6830.9|6828.1|6830.9|6828.1|6825.9|6823.1|48
1621948910000|2021-05-25 13:21:50|6829.4|6826.6|6830.4|6827.6|6830.4|6827.6|6828.4|6825.6|39
1621948920000|2021-05-25 13:22:00|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6830.4|6827.6|99
1621948930000|2021-05-25 13:22:10|6831.9|6829.1|6831.4|6828.6|6832.4|6829.6|6831.4|6828.6|7
1621948940000|2021-05-25 13:22:20|6830.9|6828.1|6832.4|6829.6|6832.4|6829.6|6830.4|6827.6|15
1621948950000|2021-05-25 13:22:30|6831.9|6829.1|6832.9|6830.1|6833.9|6831.1|6831.4|6828.6|28
1621948960000|2021-05-25 13:22:40|6832.4|6829.6|6831.4|6828.6|6832.4|6829.6|6830.4|6827.6|13
1621948970000|2021-05-25 13:22:50|6830.9|6828.1|6831.4|6828.6|6833.4|6830.6|6830.9|6828.1|27
1621948980000|2021-05-25 13:23:00|6830.4|6827.6|6828.9|6826.1|6830.9|6828.1|6826.9|6824.1|67
1621948990000|2021-05-25 13:23:10|6828.4|6825.6|6831.9|6829.1|6832.9|6830.1|6828.4|6825.6|132
1621949000000|2021-05-25 13:23:20|6832.4|6829.6|6829.4|6826.6|6832.4|6829.6|6829.4|6826.6|149
1621949010000|2021-05-25 13:23:30|6828.9|6826.1|6830.3|6827.5|6830.3|6827.5|6828.9|6826.1|93
1621949020000|2021-05-25 13:23:40|6829.9|6827.1|6829.9|6827.1|6830.9|6828.1|6828.4|6825.6|46
1621949030000|2021-05-25 13:23:50|6830.4|6827.6|6830.9|6828.1|6830.9|6828.1|6830.4|6827.6|1
1621949040000|2021-05-25 13:24:00|6829.4|6826.6|6827.9|6825.1|6829.4|6826.6|6827.4|6824.6|17
1621949050000|2021-05-25 13:24:10|6828.4|6825.6|6830.4|6827.6|6830.4|6827.6|6827.9|6825.1|8
1621949060000|2021-05-25 13:24:20|6830.9|6828.1|6825.9|6823.1|6830.9|6828.1|6824.3|6821.5|121
1621949070000|2021-05-25 13:24:30|6826.3|6823.5|6823.9|6821.1|6826.3|6823.5|6823.8|6821|18
1621949080000|2021-05-25 13:24:40|6824.4|6821.6|6825.3|6822.5|6826.3|6823.5|6824.3|6821.5|38
1621949090000|2021-05-25 13:24:50|6825.8|6823|6827.3|6824.5|6827.9|6825.1|6825.4|6822.6|90
1621949100000|2021-05-25 13:25:00|6826.9|6824.1|6825.8|6823|6826.9|6824.1|6825.4|6822.6|14
1621949110000|2021-05-25 13:25:10|6825.9|6823.1|6828.4|6825.6|6828.4|6825.6|6825.4|6822.6|41
1621949120000|2021-05-25 13:25:20|6828.9|6826.1|6828.9|6826.1|6828.9|6826.1|6828.4|6825.6|11
1621949130000|2021-05-25 13:25:30|6828.8|6826|6827.4|6824.6|6828.8|6826|6827.3|6824.5|22
1621949140000|2021-05-25 13:25:40|6827.3|6824.5|6827.8|6825|6828.4|6825.6|6827.3|6824.5|3
1621949150000|2021-05-25 13:25:50|6828.8|6826|6828.4|6825.6|6829.3|6826.5|6828.4|6825.6|24
1621949160000|2021-05-25 13:26:00|6830.4|6827.6|6831.9|6829.1|6832.9|6830.1|6830.4|6827.6|34
1621949170000|2021-05-25 13:26:10|6832.4|6829.6|6831.9|6829.1|6833.4|6830.6|6831.9|6829.1|67
1621949180000|2021-05-25 13:26:20|6831.4|6828.6|6830.4|6827.6|6831.4|6828.6|6830.4|6827.6|9
1621949190000|2021-05-25 13:26:30|6829.9|6827.1|6830.4|6827.6|6830.4|6827.6|6829.9|6827.1|2
1621949200000|2021-05-25 13:26:40|6830.8|6828|6830.9|6828.1|6830.9|6828.1|6830.4|6827.6|2
1621949210000|2021-05-25 13:26:50|6831.4|6828.6|6830.9|6828.1|6833.4|6830.6|6829.9|6827.1|74
1621949220000|2021-05-25 13:27:00|6830.4|6827.6|6831.9|6829.1|6832.4|6829.6|6829.9|6827.1|82
1621949230000|2021-05-25 13:27:10|6831.4|6828.6|6828.9|6826.1|6831.4|6828.6|6827.9|6825.1|91
1621949240000|2021-05-25 13:27:20|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6828.4|6825.6|24
1621949250000|2021-05-25 13:27:30|6830.4|6827.6|6832.4|6829.6|6832.4|6829.6|6829.9|6827.1|39
1621949260000|2021-05-25 13:27:40|6831.9|6829.1|6831.3|6828.5|6833.4|6830.6|6830.8|6828|142
1621949270000|2021-05-25 13:27:50|6831.4|6828.6|6830.4|6827.6|6831.9|6829.1|6829.9|6827.1|71
1621949280000|2021-05-25 13:28:00|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|1
1621949290000|2021-05-25 13:28:10|6829.9|6827.1|6830.9|6828.1|6830.9|6828.1|6829.9|6827.1|30
1621949300000|2021-05-25 13:28:20|6830.4|6827.6|6827.9|6825.1|6830.9|6828.1|6826.9|6824.1|5
1621949310000|2021-05-25 13:28:30|6827.8|6825|6828.9|6826.1|6828.9|6826.1|6826.9|6824.1|200
1621949320000|2021-05-25 13:28:40|6829.3|6826.5|6827.4|6824.6|6829.3|6826.5|6827.4|6824.6|18
1621949330000|2021-05-25 13:28:50|6828.3|6825.5|6828.9|6826.1|6828.9|6826.1|6828.3|6825.5|5
1621949340000|2021-05-25 13:29:00|6828.8|6826|6826.9|6824.1|6829.4|6826.6|6826.9|6824.1|34
1621949350000|2021-05-25 13:29:10|6826.4|6823.6|6826.3|6823.5|6826.9|6824.1|6825.9|6823.1|7
1621949360000|2021-05-25 13:29:20|6825.8|6823|6829.4|6826.6|6829.4|6826.6|6825.8|6823|62
1621949370000|2021-05-25 13:29:30|6829.3|6826.5|6829.3|6826.5|6829.9|6826.6|6828.3|6825.5|51
1621949380000|2021-05-25 13:29:40|6828.3|6825.5|6828.8|6826|6828.8|6826|6828.3|6825.5|3
1621949390000|2021-05-25 13:29:50|6828.9|6826.1|6829.3|6826.5|6829.9|6827.1|6828.4|6825.6|70
1621949400000|2021-05-25 13:30:00|6828.4|6825.6|6829.4|6826.6|6829.4|6826.6|6826.8|6824|90
1621949410000|2021-05-25 13:30:10|6829.3|6826.5|6836.4|6833.6|6836.9|6834.1|6828.9|6826.1|214
1621949420000|2021-05-25 13:30:20|6835.9|6833.1|6838.4|6835.6|6838.4|6835.6|6835.9|6833.1|92
1621949430000|2021-05-25 13:30:30|6838.9|6836.1|6837.4|6834.6|6838.9|6836.1|6837.4|6834.6|19
1621949440000|2021-05-25 13:30:40|6836.4|6833.6|6837.4|6834.6|6837.8|6835|6835.4|6832.6|70
1621949450000|2021-05-25 13:30:50|6837.9|6835.1|6835.4|6832.6|6837.9|6835.1|6835.4|6832.6|29
1621949460000|2021-05-25 13:31:00|6834.9|6832.1|6830.4|6827.6|6835.4|6832.6|6829.4|6826.6|149
1621949470000|2021-05-25 13:31:10|6830.9|6828.1|6834.4|6831.6|6834.4|6831.6|6830.9|6828.1|41
1621949480000|2021-05-25 13:31:20|6834.9|6832.1|6832.9|6830.1|6835.9|6833.1|6832.9|6830.1|24
1621949490000|2021-05-25 13:31:30|6832.4|6829.6|6829.4|6826.6|6832.9|6830.1|6828.4|6825.6|178
1621949500000|2021-05-25 13:31:40|6829.8|6827|6830.3|6827.5|6830.9|6828.1|6829.8|6827|32
1621949510000|2021-05-25 13:31:50|6829.3|6826.5|6830.8|6828|6831.3|6828.5|6828.9|6826.1|14
1621949520000|2021-05-25 13:32:00|6830.3|6827.5|6829.8|6827|6830.3|6827.5|6825.8|6823|43
1621949530000|2021-05-25 13:32:10|6829.3|6826.5|6830.3|6827.5|6830.9|6828.1|6829.3|6826.5|12
1621949540000|2021-05-25 13:32:20|6830.8|6828|6830.3|6827.5|6831.3|6828.5|6829.8|6826.9|11
1621949550000|2021-05-25 13:32:30|6830.8|6828|6829.3|6826.5|6830.9|6828.1|6828.3|6825.5|29
1621949560000|2021-05-25 13:32:40|6829.4|6826.6|6828.4|6825.6|6829.8|6827|6828.3|6825.5|26
1621949570000|2021-05-25 13:32:50|6828.9|6826.1|6828.3|6825.5|6830.9|6828.1|6828.3|6825.5|33
1621949580000|2021-05-25 13:33:00|6826.9|6824.1|6820.9|6818.1|6826.9|6824.1|6819.4|6816.6|112
1621949590000|2021-05-25 13:33:10|6821.4|6818.6|6819.4|6816.6|6821.4|6818.6|6819.3|6816.5|16
1621949600000|2021-05-25 13:33:20|6819.3|6816.5|6821.3|6818.5|6821.9|6819.1|6819.3|6816.5|16
1621949610000|2021-05-25 13:33:30|6820.9|6818.1|6819.9|6817.1|6822.9|6820.1|6819.9|6817.1|13
1621949620000|2021-05-25 13:33:40|6820.3|6817.5|6821.3|6818.5|6822.3|6819.5|6819.8|6817|70
1621949630000|2021-05-25 13:33:50|6820.9|6818.1|6823.9|6821.1|6824.4|6821.6|6820.8|6818|224
1621949640000|2021-05-25 13:34:00|6823.8|6821|6822.9|6820.1|6824.4|6821.6|6822.4|6819.6|63
1621949650000|2021-05-25 13:34:10|6823.8|6821|6824.4|6821.6|6824.9|6822.1|6821.4|6818.6|36
1621949660000|2021-05-25 13:34:20|6824.9|6822.1|6827.8|6825|6829.4|6826.6|6824.9|6822.1|29
1621949670000|2021-05-25 13:34:30|6826.9|6824.1|6824.4|6821.6|6826.9|6824.1|6823.9|6821.1|560
1621949680000|2021-05-25 13:34:40|6824.9|6822.1|6825.9|6823.1|6825.9|6823.1|6824.9|6822.1|18
1621949690000|2021-05-25 13:34:50|6826.4|6823.6|6827.9|6825.1|6827.9|6825.1|6826.4|6823.6|45
1621949700000|2021-05-25 13:35:00|6827.4|6824.6|6828.9|6826.1|6828.9|6826.1|6826.4|6823.6|113
1621949710000|2021-05-25 13:35:10|6828.4|6825.6|6832.9|6830.1|6833.9|6831.1|6828.4|6825.6|52
1621949720000|2021-05-25 13:35:20|6833.4|6830.6|6832.9|6830.1|6834.9|6832.1|6832.9|6830.1|27
1621949730000|2021-05-25 13:35:30|6833.4|6830.6|6834.4|6831.6|6836.4|6833.6|6833.4|6830.6|97
1621949740000|2021-05-25 13:35:40|6832.4|6829.6|6833.9|6831.1|6834.9|6832.1|6830.9|6828.1|126
1621949750000|2021-05-25 13:35:50|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.4|6830.6|18
1621949760000|2021-05-25 13:36:00|6832.9|6830.1|6832.4|6829.6|6834.9|6832.1|6832.4|6829.6|31
1621949770000|2021-05-25 13:36:10|6832.9|6830.1|6831.9|6829.1|6832.9|6830.1|6830.9|6828.1|47
1621949780000|2021-05-25 13:36:20|6832.4|6829.6|6830.9|6828.1|6832.9|6830.1|6830.9|6828.1|34
1621949790000|2021-05-25 13:36:30|6831.4|6828.6|6831.9|6829.1|6831.9|6829.1|6829.9|6827.1|40
1621949800000|2021-05-25 13:36:40|6831.4|6828.6|6832.4|6829.6|6832.9|6830.1|6831.4|6828.6|24
1621949810000|2021-05-25 13:36:50|6832.9|6830.1|6832.9|6830.1|6833.4|6830.6|6832.4|6829.6|17
1621949820000|2021-05-25 13:37:00|6832.4|6829.6|6834.4|6831.6|6834.4|6831.6|6831.4|6828.6|60
1621949830000|2021-05-25 13:37:10|6835.4|6832.6|6839.4|6836.6|6839.4|6836.6|6835.4|6832.6|94
1621949840000|2021-05-25 13:37:20|6839.9|6837.1|6839.4|6836.6|6841.4|6838.6|6839.4|6836.6|93
1621949850000|2021-05-25 13:37:30|6838.9|6836.1|6835.9|6833.1|6838.9|6836.1|6835.4|6832.6|65
1621949860000|2021-05-25 13:37:40|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6835.4|6832.6|25
1621949870000|2021-05-25 13:37:50|6836.9|6834.1|6838.9|6836.1|6839.4|6836.6|6836.9|6834.1|40
1621949880000|2021-05-25 13:38:00|6839.4|6836.6|6835.9|6833.1|6839.4|6836.6|6835.4|6832.6|39
1621949890000|2021-05-25 13:38:10|6836.4|6833.6|6836.4|6833.6|6836.9|6834.1|6834.4|6831.6|24
1621949900000|2021-05-25 13:38:20|6836.9|6834.1|6840.4|6837.6|6840.4|6837.6|6836.9|6834.1|25
1621949910000|2021-05-25 13:38:30|6839.9|6837.1|6837.9|6835.1|6839.9|6837.1|6837.4|6834|65
1621949920000|2021-05-25 13:38:40|6837.4|6834.6|6839.9|6837.1|6840.4|6837.6|6837.4|6834.6|56
1621949930000|2021-05-25 13:38:50|6841.4|6838.6|6840.9|6838.1|6841.4|6838.6|6840.4|6837.6|5
1621949940000|2021-05-25 13:39:00|6840.5|6837.7|6839.9|6837.1|6840.5|6837.7|6839.4|6836.6|50
1621949950000|2021-05-25 13:39:10|6840.4|6837.6|6841.4|6838.6|6841.4|6838.6|6839.4|6836.6|63
1621949960000|2021-05-25 13:39:20|6840.4|6837.6|6841.4|6838.6|6841.4|6838.6|6839.9|6837.1|267
1621949970000|2021-05-25 13:39:30|6840.9|6838.1|6842.4|6839.6|6842.4|6839.6|6840.9|6838.1|90
1621949980000|2021-05-25 13:39:40|6841.4|6838.6|6840.4|6837.6|6841.4|6838.6|6840.4|6837.6|25
1621949990000|2021-05-25 13:39:50|6840.9|6838.1|6840.4|6837.6|6841.9|6839.1|6840.4|6837.6|47
1621950000000|2021-05-25 13:40:00|6840.9|6838.1|6841.9|6839.1|6842.4|6839.6|6840.4|6837.6|47
1621950010000|2021-05-25 13:40:10|6843.3|6840.5|6846.4|6843.6|6848.4|6845.6|6843.3|6840.5|297
1621950020000|2021-05-25 13:40:20|6846.9|6844.1|6845.4|6842.6|6847.4|6844.6|6844.9|6842.1|31
1621950030000|2021-05-25 13:40:30|6845.9|6843.1|6848.9|6846.1|6849.4|6846.6|6845.9|6843.1|7
1621950040000|2021-05-25 13:40:40|6850.4|6847.6|6847.4|6844.6|6850.4|6847.6|6847.4|6844.6|38
1621950050000|2021-05-25 13:40:50|6847.9|6845.1|6848.9|6846.1|6848.9|6846.1|6846.9|6844.1|5
1621950060000|2021-05-25 13:41:00|6848.4|6845.6|6849.4|6846.6|6850.4|6847.6|6847.9|6845.1|58
1621950070000|2021-05-25 13:41:10|6850.5|6846.5|6849.4|6846.6|6850.5|6847.1|6849.4|6846.5|59
1621950080000|2021-05-25 13:41:20|6849.9|6847.1|6850.4|6847.6|6851.4|6848.6|6849.9|6847.1|39
1621950090000|2021-05-25 13:41:30|6850.9|6848.1|6854.9|6852.1|6855.4|6852.6|6849.4|6846.6|101
1621950100000|2021-05-25 13:41:40|6855.4|6852.6|6854.4|6851.6|6855.4|6852.6|6853.9|6851.1|19
1621950110000|2021-05-25 13:41:50|6855.4|6852.6|6852.9|6850.1|6856.4|6853.6|6852.9|6850.1|125
1621950120000|2021-05-25 13:42:00|6853.4|6850.6|6853.4|6850.6|6855|6852.1|6853.4|6850.6|103
1621950130000|2021-05-25 13:42:10|6852.9|6850.1|6851.9|6849.1|6853.9|6851.1|6851.4|6848.6|172
1621950140000|2021-05-25 13:42:20|6852.4|6849.6|6852.9|6850.1|6854.4|6851.6|6851.4|6848.6|71
1621950150000|2021-05-25 13:42:30|6853.4|6850.6|6851.4|6848.6|6853.9|6851.1|6849.4|6846.6|43
1621950160000|2021-05-25 13:42:40|6852.4|6849.6|6854.4|6851.6|6854.4|6851.6|6852.4|6849.6|46
1621950170000|2021-05-25 13:42:50|6855.4|6852.6|6854.9|6852.1|6857.4|6854.6|6854.4|6851.6|89
1621950180000|2021-05-25 13:43:00|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|38
1621950190000|2021-05-25 13:43:10|6855.9|6853.1|6855.4|6852.6|6857.4|6854.6|6855.4|6852.6|50
1621950200000|2021-05-25 13:43:20|6855.9|6853.1|6853.9|6851.1|6856.4|6853.6|6853.4|6850.6|4
1621950210000|2021-05-25 13:43:30|6854.4|6851.6|6854.4|6851.6|6855.4|6852.6|6852.9|6850.1|94
1621950220000|2021-05-25 13:43:40|6854.9|6852.1|6855.4|6852.6|6855.9|6853.1|6854.4|6851.6|57
1621950230000|2021-05-25 13:43:50|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6854.4|6851.6|150
1621950240000|2021-05-25 13:44:00|6855.9|6853.1|6856.4|6853.6|6857.4|6854.6|6855.4|6852.6|114
1621950250000|2021-05-25 13:44:10|6856.9|6854.1|6856.9|6854.1|6857.4|6854.6|6856.4|6853.6|88
1621950260000|2021-05-25 13:44:20|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|21
1621950270000|2021-05-25 13:44:30|6857.4|6854.6|6855.4|6852.6|6857.4|6854.6|6855.4|6852.6|76
1621950280000|2021-05-25 13:44:40|6856.4|6853.6|6853.4|6850.6|6856.9|6854.1|6853.4|6850.6|30
1621950290000|2021-05-25 13:44:50|6852.9|6850.1|6854.9|6852.1|6854.9|6852.1|6852.9|6850.1|21
1621950300000|2021-05-25 13:45:00|6855.4|6852.6|6853.4|6850.6|6856.4|6853.6|6853.4|6850.6|24
1621950310000|2021-05-25 13:45:10|6853.9|6851.1|6856.4|6853.6|6856.4|6853.6|6853.9|6851.1|34
1621950320000|2021-05-25 13:45:20|6857.4|6854.6|6857.9|6855.1|6858.9|6856.1|6857.4|6854.5|107
1621950330000|2021-05-25 13:45:30|6858.4|6855.6|6859.9|6857.1|6859.9|6857.1|6857.4|6854.6|98
1621950340000|2021-05-25 13:45:40|6859.4|6856.6|6861.4|6858.6|6861.4|6858.6|6859.4|6856.6|63
1621950350000|2021-05-25 13:45:50|6861.9|6859.1|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|25
1621950360000|2021-05-25 13:46:00|6860.4|6857.6|6864.4|6861.6|6864.4|6861.6|6860.4|6857.6|22
1621950370000|2021-05-25 13:46:10|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6863.9|6861.1|17
1621950380000|2021-05-25 13:46:20|6863.4|6860.6|6865.9|6863.1|6865.9|6863.1|6863.4|6860.6|43
1621950390000|2021-05-25 13:46:30|6867.3|6864.5|6864.8|6862|6867.3|6864.5|6864.4|6861.6|64
1621950400000|2021-05-25 13:46:40|6864.3|6861.5|6863.4|6860.6|6864.3|6861.5|6862.3|6859.5|93
1621950410000|2021-05-25 13:46:50|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6863.4|6860.6|34
1621950420000|2021-05-25 13:47:00|6865.3|6862.5|6865.4|6862.6|6865.9|6863.1|6864.9|6862.1|22
1621950430000|2021-05-25 13:47:10|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|34
1621950440000|2021-05-25 13:47:20|6864.3|6861.5|6863.3|6860.5|6865.4|6862.6|6863.3|6860.5|13
1621950450000|2021-05-25 13:47:30|6862.9|6860.1|6861.4|6858.6|6863.4|6860.6|6861.4|6858.6|14
1621950460000|2021-05-25 13:47:40|6862.3|6859.5|6862.3|6859.5|6862.8|6860|6861.9|6859.1|20
1621950470000|2021-05-25 13:47:50|6861.4|6858.6|6865.4|6862.6|6865.4|6862.6|6861.4|6858.6|1049
1621950480000|2021-05-25 13:48:00|6864.9|6862.1|6865.4|6862.6|6865.9|6863.1|6864.8|6862|27
1621950490000|2021-05-25 13:48:10|6866.3|6863.5|6864.9|6862.1|6866.4|6863.6|6864.9|6862.1|11
1621950500000|2021-05-25 13:48:20|6864.4|6861.6|6860.9|6858.1|6864.4|6861.6|6860.9|6858.1|29
1621950510000|2021-05-25 13:48:30|6861.3|6858.5|6861.4|6858.6|6861.4|6858.6|6861.3|6858.5|7
1621950520000|2021-05-25 13:48:40|6861.9|6859.1|6862.9|6860.1|6863.4|6860.6|6861.9|6859.1|4
1621950530000|2021-05-25 13:48:50|6863.3|6860.5|6862.9|6860.1|6864.4|6861.6|6862.9|6860.1|6
1621950540000|2021-05-25 13:49:00|6863.4|6860.6|6863.4|6860.6|6863.9|6861.1|6862.9|6860.1|3
1621950550000|2021-05-25 13:49:10|6863.3|6860.5|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|23
1621950560000|2021-05-25 13:49:20|6862.4|6859.6|6862.9|6860.1|6863.3|6860.5|6862.4|6859.6|23
1621950570000|2021-05-25 13:49:30|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6862.9|6860.1|6
1621950580000|2021-05-25 13:49:40|6863.8|6861|6862.4|6859.6|6864.4|6861.6|6862.4|6859.6|62
1621950590000|2021-05-25 13:49:50|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|4
1621950600000|2021-05-25 13:50:00|6862.8|6860|6856.4|6853.6|6862.8|6860|6856.4|6853.6|122
1621950610000|2021-05-25 13:50:10|6856.9|6854.1|6857.9|6855.1|6857.9|6855.1|6855.9|6853.1|32
1621950620000|2021-05-25 13:50:20|6857.4|6854.6|6855.4|6852.6|6857.4|6854.6|6855.4|6852.6|2
1621950630000|2021-05-25 13:50:30|6856.3|6853.5|6854.8|6852|6856.3|6853.5|6853.3|6850.5|24
1621950640000|2021-05-25 13:50:40|6854.3|6851.5|6854.9|6852.1|6854.9|6852.1|6853.9|6851.1|11
1621950650000|2021-05-25 13:50:50|6854.8|6852|6857.9|6855.1|6857.9|6855.1|6854.8|6852|39
1621950660000|2021-05-25 13:51:00|6858.3|6855.5|6857.9|6855.1|6858.9|6856.1|6857.3|6854.5|17
1621950670000|2021-05-25 13:51:10|6857.4|6854.6|6857.9|6855.1|6858.4|6855.6|6855.4|6852.6|30
1621950680000|2021-05-25 13:51:20|6857.8|6855|6852.9|6850.1|6857.9|6855.1|6852.9|6850.1|65
1621950690000|2021-05-25 13:51:30|6853.3|6850.5|6851.3|6848.5|6853.4|6850.6|6851.3|6848.5|108
1621950700000|2021-05-25 13:51:40|6850.9|6848.1|6850.9|6848.1|6852.4|6849.6|6849.4|6846.6|78
1621950710000|2021-05-25 13:51:50|6850.8|6848|6847.9|6845.1|6850.8|6848|6847.4|6844.6|56
1621950720000|2021-05-25 13:52:00|6848.4|6845.6|6846.4|6843.6|6848.4|6845.6|6846.4|6843.6|19
1621950730000|2021-05-25 13:52:10|6847.3|6844.5|6844.9|6842.1|6847.3|6844.5|6844.3|6841.5|55
1621950740000|2021-05-25 13:52:20|6845.8|6843|6845.4|6842.6|6845.9|6843.1|6843.9|6841.1|715
1621950750000|2021-05-25 13:52:30|6844.4|6841.6|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|254
1621950760000|2021-05-25 13:52:40|6846.4|6843.6|6846.9|6844.1|6848.4|6845.6|6845.9|6843.1|152
1621950770000|2021-05-25 13:52:50|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6844.9|6842.1|24
1621950780000|2021-05-25 13:53:00|6845.9|6843.1|6844.4|6841.6|6845.9|6843.1|6843.9|6841.1|17
1621950790000|2021-05-25 13:53:10|6843.9|6841.1|6836.4|6833.6|6843.9|6841.1|6836.4|6833.6|98
1621950800000|2021-05-25 13:53:20|6836.9|6834.1|6833.4|6830.6|6836.9|6834.1|6830.9|6828.1|102
1621950810000|2021-05-25 13:53:30|6834.4|6831.6|6835.4|6832.6|6837.4|6834.6|6833.9|6831.1|1
1621950820000|2021-05-25 13:53:40|6835.9|6833.1|6834.4|6831.6|6837.4|6834.6|6832.4|6829.6|71
1621950830000|2021-05-25 13:53:50|6834.9|6832.1|6833.4|6830.6|6835.4|6832.6|6833.4|6830.6|34
1621950840000|2021-05-25 13:54:00|6833.9|6831.1|6831.4|6828.6|6833.9|6831.1|6827.4|6824.6|179
1621950850000|2021-05-25 13:54:10|6831.9|6829.1|6831.9|6829.1|6832.9|6830.1|6831.4|6828.6|30
1621950860000|2021-05-25 13:54:20|6831.4|6828.6|6832.4|6829.6|6832.4|6829.6|6829.4|6826.6|67
1621950870000|2021-05-25 13:54:30|6833.5|6829.5|6834.4|6831.6|6834.4|6831.6|6832.4|6829.5|33
1621950880000|2021-05-25 13:54:40|6833.9|6831.1|6829.9|6827.1|6833.9|6831.1|6829.4|6826.6|116
1621950890000|2021-05-25 13:54:50|6830.4|6827.6|6832.4|6829.6|6832.4|6829.6|6829.4|6826.6|14
1621950900000|2021-05-25 13:55:00|6832.9|6830.1|6840.9|6838.1|6841.4|6838.6|6832.4|6829.6|83
1621950910000|2021-05-25 13:55:10|6841.4|6838.6|6838.9|6836.1|6842.4|6839.6|6838.4|6835.6|62
1621950920000|2021-05-25 13:55:20|6839|6836.2|6840.4|6837.6|6840.9|6838.1|6838.9|6836.1|46
1621950930000|2021-05-25 13:55:30|6840.9|6838.1|6835.4|6832.6|6840.9|6838.1|6835.4|6832.6|38
1621950940000|2021-05-25 13:55:40|6833.4|6830.6|6833.4|6830.6|6833.9|6831.1|6831.4|6828.6|50
1621950950000|2021-05-25 13:55:50|6832.9|6830.1|6834.4|6831.6|6835.9|6833.1|6832.9|6830.1|42
1621950960000|2021-05-25 13:56:00|6834.9|6832.1|6822.4|6819.6|6835.9|6833.1|6822.4|6819.6|294
1621950970000|2021-05-25 13:56:10|6822.9|6820.1|6816.9|6814.1|6822.9|6820.1|6814.9|6812.1|190
1621950980000|2021-05-25 13:56:20|6817|6814.2|6819.4|6816.6|6820.9|6818.1|6817|6814.2|56
1621950990000|2021-05-25 13:56:30|6820.4|6817.6|6819.4|6816.6|6820.4|6817.6|6817.4|6814.6|27
1621951000000|2021-05-25 13:56:40|6819.9|6817.1|6817.4|6814.6|6819.9|6817.1|6815.4|6812.6|96
1621951010000|2021-05-25 13:56:50|6816.9|6814.1|6814.9|6812.1|6817.9|6815.1|6813.4|6810.6|77
1621951020000|2021-05-25 13:57:00|6815.4|6812.6|6817.9|6815.1|6819.4|6816.6|6814.4|6811.6|40
1621951030000|2021-05-25 13:57:10|6818.4|6815.6|6815.4|6812.6|6818.4|6815.6|6812.4|6809.6|102
1621951040000|2021-05-25 13:57:20|6815.9|6813.1|6814.9|6812.1|6815.9|6813.1|6811.9|6809.1|37
1621951050000|2021-05-25 13:57:30|6813.9|6811.1|6816.4|6813.6|6817.4|6814.6|6811.9|6809.1|171
1621951060000|2021-05-25 13:57:40|6816.5|6813.7|6815.9|6813.1|6817.9|6815.1|6815.9|6813.1|65
1621951070000|2021-05-25 13:57:50|6815.4|6812.6|6814.9|6812.1|6816.9|6814.1|6814.9|6812.1|48
1621951080000|2021-05-25 13:58:00|6815.9|6813.1|6812.9|6810.1|6816.9|6814.1|6811.4|6808.6|56
1621951090000|2021-05-25 13:58:10|6813.4|6810.6|6814.4|6811.6|6814.4|6811.6|6811.9|6809.1|32
1621951100000|2021-05-25 13:58:20|6813.4|6810.6|6811.9|6809.1|6813.9|6811.1|6810.9|6808.1|31
1621951110000|2021-05-25 13:58:30|6811.4|6808.6|6810.9|6808.1|6812.4|6809.6|6809.9|6807.1|104
1621951120000|2021-05-25 13:58:40|6810.4|6807.6|6806.9|6804.1|6810.5|6807.6|6804.9|6802.1|219
1621951130000|2021-05-25 13:58:50|6806.4|6803.6|6805.9|6803.1|6807.9|6805.1|6803.9|6801.1|192
1621951140000|2021-05-25 13:59:00|6805.5|6802.7|6808.4|6805.6|6810.4|6807.6|6804.4|6801.6|115
1621951150000|2021-05-25 13:59:10|6807.9|6805.1|6811.9|6809.1|6811.9|6809.1|6807.9|6805.1|28
1621951160000|2021-05-25 13:59:20|6811.4|6808.6|6811.9|6809.1|6811.9|6809.1|6808.4|6805.6|50
1621951170000|2021-05-25 13:59:30|6810.9|6808.1|6811.9|6809.1|6812|6809.1|6810.4|6807.6|37
1621951180000|2021-05-25 13:59:40|6811.4|6808.6|6810.4|6807.6|6811.9|6809.1|6809.9|6807.1|77
1621951190000|2021-05-25 13:59:50|6810.9|6808.1|6811.4|6808.6|6811.9|6809.1|6809.9|6807.1|14
1621951200000|2021-05-25 14:00:00|6811.9|6809.1|6821.9|6819.1|6821.9|6819.1|6811.4|6808.6|93
1621951210000|2021-05-25 14:00:10|6822.4|6819.6|6826.9|6824.1|6827.4|6824.6|6822.4|6819.6|98
1621951220000|2021-05-25 14:00:20|6824.9|6822.1|6821.4|6818.6|6825.4|6822.6|6821.4|6818.6|116
1621951230000|2021-05-25 14:00:30|6820.9|6818.1|6819.4|6816.6|6823.9|6821.1|6818.9|6816.1|70
1621951240000|2021-05-25 14:00:40|6819.9|6817.1|6818.4|6815.6|6820.9|6818.1|6815.9|6813.1|59
1621951250000|2021-05-25 14:00:50|6817.9|6815.1|6818.9|6816.1|6818.9|6816.1|6815.4|6812.6|81
1621951260000|2021-05-25 14:01:00|6819.4|6816.6|6820.4|6817.6|6823.9|6821.1|6819.4|6816.6|64
1621951270000|2021-05-25 14:01:10|6819.9|6817.1|6819.9|6817.1|6820.9|6818.1|6818.9|6816.1|94
1621951280000|2021-05-25 14:01:20|6818.9|6816.1|6816.9|6814.1|6819.9|6817.1|6816.4|6813.6|63
1621951290000|2021-05-25 14:01:30|6816.4|6813.6|6813.4|6810.6|6817.4|6814.6|6813.4|6810.6|32
1621951300000|2021-05-25 14:01:40|6814.4|6811.6|6816.4|6813.6|6817.4|6814.6|6814.4|6811.6|73
1621951310000|2021-05-25 14:01:50|6816.9|6814.1|6818.9|6816.1|6819.9|6817.1|6816.4|6813.5|31
1621951320000|2021-05-25 14:02:00|6819.4|6816.6|6822.9|6820.1|6822.9|6820.1|6819.4|6816.6|67
1621951330000|2021-05-25 14:02:10|6822.4|6819.6|6824.4|6821.6|6824.4|6821.6|6821.9|6819.1|95
1621951340000|2021-05-25 14:02:20|6823.4|6820.6|6829.9|6827.1|6831.4|6828.6|6822.9|6820.1|125
1621951350000|2021-05-25 14:02:30|6830.4|6827.6|6831.4|6828.6|6831.4|6828.6|6826.9|6824.1|13
1621951360000|2021-05-25 14:02:40|6829.9|6827.1|6832.4|6829.6|6832.4|6829.6|6827.9|6825.1|61
1621951370000|2021-05-25 14:02:50|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6831.4|6828.6|20
1621951380000|2021-05-25 14:03:00|6833.4|6830.6|6835.4|6832.6|6838.9|6836.1|6833.4|6830.6|84
1621951390000|2021-05-25 14:03:10|6834.9|6832.1|6835.9|6833.1|6836.4|6833.6|6833.4|6830.6|83
1621951400000|2021-05-25 14:03:20|6836.4|6833.6|6836.4|6833.6|6836.9|6834.1|6835.4|6832.6|42
1621951410000|2021-05-25 14:03:30|6835.9|6833.1|6835.4|6832.6|6837.9|6835.1|6834.9|6832.1|79
1621951420000|2021-05-25 14:03:40|6835.9|6833.1|6835.9|6833.1|6836.9|6834.1|6835.4|6832.6|34
1621951430000|2021-05-25 14:03:50|6835.4|6832.6|6833.9|6831.1|6836.4|6833.6|6831.4|6828.6|171
1621951440000|2021-05-25 14:04:00|6834.9|6832.1|6829.9|6827.1|6834.9|6832.1|6828.4|6825.6|121
1621951450000|2021-05-25 14:04:10|6830.4|6827.6|6828.9|6826.1|6830.9|6828.1|6827.4|6824.6|91
1621951460000|2021-05-25 14:04:20|6828.4|6825.6|6826.9|6824.1|6828.4|6825.6|6824.4|6821.6|11
1621951470000|2021-05-25 14:04:30|6827.4|6824.6|6829.4|6826.6|6829.4|6826.6|6827.4|6824.6|55
1621951480000|2021-05-25 14:04:40|6828.9|6826.1|6827.8|6825|6829.4|6826.6|6826.9|6824.1|16
1621951490000|2021-05-25 14:04:50|6826.4|6823.6|6827.9|6825.1|6827.9|6825.1|6823.4|6820.6|125
1621951500000|2021-05-25 14:05:00|6828.4|6825.6|6824.4|6821.6|6828.9|6826.1|6823.4|6820.6|160
1621951510000|2021-05-25 14:05:10|6824.9|6822.1|6818.9|6816.1|6824.9|6822.1|6817.4|6814.6|146
1621951520000|2021-05-25 14:05:20|6817.9|6815.1|6817.9|6815.1|6818.4|6815.6|6816.4|6813.6|223
1621951530000|2021-05-25 14:05:30|6818.4|6815.6|6821.4|6818.6|6821.4|6818.6|6818.4|6815.6|89
1621951540000|2021-05-25 14:05:40|6821.9|6819.1|6820.9|6818.1|6821.9|6819.1|6819.9|6817.1|52
1621951550000|2021-05-25 14:05:50|6820.4|6817.6|6817.9|6815.1|6820.9|6818.1|6817.4|6814.6|11
1621951560000|2021-05-25 14:06:00|6818.4|6815.6|6820.3|6817.5|6820.9|6818.1|6818.4|6815.6|14
1621951570000|2021-05-25 14:06:10|6819.4|6816.6|6822.4|6819.6|6822.4|6819.6|6819.4|6816.6|7
1621951580000|2021-05-25 14:06:20|6821.9|6819.1|6820.4|6817.6|6822.4|6819.6|6819.4|6816.6|75
1621951590000|2021-05-25 14:06:30|6820.9|6818.1|6818.4|6815.6|6821.9|6819.1|6818.4|6815.6|121
1621951600000|2021-05-25 14:06:40|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6815.9|6813.1|120
1621951610000|2021-05-25 14:06:50|6818.9|6816.1|6820.4|6817.6|6820.9|6818.1|6818.9|6816.1|39
1621951620000|2021-05-25 14:07:00|6820.9|6818.1|6825.8|6823|6826.9|6824.1|6820.9|6818.1|86
1621951630000|2021-05-25 14:07:10|6825.4|6822.6|6825.4|6822.6|6825.9|6823.1|6824.4|6821.6|55
1621951640000|2021-05-25 14:07:20|6824.9|6822.1|6823.9|6821.1|6825.4|6822.6|6822.9|6820.1|38
1621951650000|2021-05-25 14:07:30|6823.4|6820.6|6823.3|6820.5|6823.9|6821.1|6822.9|6820.1|4
1621951660000|2021-05-25 14:07:40|6822.9|6820.1|6824.9|6822.1|6824.9|6822.1|6822.9|6820.1|11
1621951670000|2021-05-25 14:07:50|6825.4|6822.6|6823.9|6821.1|6825.9|6823.1|6823.9|6821.1|7
1621951680000|2021-05-25 14:08:00|6824.3|6821.5|6824.4|6821.6|6825.9|6823.1|6823.4|6820.6|34
1621951690000|2021-05-25 14:08:10|6824.9|6822.1|6826.9|6824.1|6826.9|6824.1|6824.9|6822.1|8
1621951700000|2021-05-25 14:08:20|6826.4|6823.6|6827.9|6825.1|6828|6825.1|6826.4|6823.6|70
1621951710000|2021-05-25 14:08:30|6828.4|6825.6|6828.4|6825.6|6830.4|6827.6|6828.4|6825.6|21
1621951720000|2021-05-25 14:08:40|6828.3|6825.5|6828.9|6826.1|6828.9|6826.1|6827.9|6825.1|8
1621951730000|2021-05-25 14:08:50|6829.4|6826.6|6828.9|6826.1|6831|6827.6|6828.9|6826.1|41
1621951740000|2021-05-25 14:09:00|6829.4|6826.6|6830.9|6828.1|6831.9|6829.1|6829.4|6826.6|26
1621951750000|2021-05-25 14:09:10|6831.4|6828.6|6831.4|6828.6|6831.9|6829.1|6831.4|6828.6|5
1621951760000|2021-05-25 14:09:20|6831.8|6829|6830.9|6828.1|6832.4|6829.6|6830.8|6828|13
1621951770000|2021-05-25 14:09:30|6830.8|6828|6827.4|6824.6|6830.8|6828|6826.4|6823.6|6
1621951780000|2021-05-25 14:09:40|6827.9|6825.1|6825.4|6822.6|6827.9|6825.1|6825.3|6822.5|10
1621951790000|2021-05-25 14:09:50|6824.3|6821.5|6826.9|6824.1|6826.9|6824.1|6824.3|6821.5|7
1621951800000|2021-05-25 14:10:00|6826.8|6824|6828.9|6826.1|6828.9|6826.1|6826.3|6823.5|70
1621951810000|2021-05-25 14:10:10|6829.4|6826.6|6827.4|6824.6|6829.4|6826.6|6826.8|6824|5
1621951820000|2021-05-25 14:10:20|6828.4|6825.6|6829.9|6827.1|6830.9|6828.1|6828.4|6825.6|419
1621951830000|2021-05-25 14:10:30|6830.4|6827.6|6827.9|6825.1|6830.4|6827.6|6827.4|6824.6|184
1621951840000|2021-05-25 14:10:40|6827.8|6825|6827.9|6825.1|6827.9|6825.1|6827.4|6824.6|4
1621951850000|2021-05-25 14:10:50|6827.4|6824.6|6826.8|6824|6827.9|6825.1|6823.9|6821.1|10
1621951860000|2021-05-25 14:11:00|6826.4|6823.6|6829.4|6826.6|6829.4|6826.6|6826.4|6823.6|7
1621951870000|2021-05-25 14:11:10|6828.9|6826.1|6825.9|6823.1|6828.9|6826.1|6825.9|6823.1|1
1621951880000|2021-05-25 14:11:20|6825.8|6823|6823.9|6821.1|6825.8|6823|6822.9|6820.1|12
1621951890000|2021-05-25 14:11:30|6823.4|6820.6|6818.4|6815.6|6823.4|6820.6|6818.4|6815.6|40
1621951900000|2021-05-25 14:11:40|6818.3|6815.5|6818.9|6816.1|6818.9|6816.1|6817.4|6814.6|5
1621951910000|2021-05-25 14:11:50|6818.4|6815.6|6819.9|6817.1|6821.4|6818.6|6818.4|6815.6|26
1621951920000|2021-05-25 14:12:00|6820.9|6818.1|6824.4|6821.6|6824.4|6821.6|6820.9|6818.1|16
1621951930000|2021-05-25 14:12:10|6823.8|6821|6823.4|6820.6|6824.9|6822.1|6822.3|6819.5|20
1621951940000|2021-05-25 14:12:20|6823.9|6821.1|6821.4|6818.6|6823.9|6821.1|6820.4|6817.6|2
1621951950000|2021-05-25 14:12:30|6821.3|6818.5|6821.9|6819.1|6822.9|6820.1|6821.3|6818.5|11
1621951960000|2021-05-25 14:12:40|6821.8|6819|6820.9|6818.1|6821.8|6819|6820.3|6817.5|2
1621951970000|2021-05-25 14:12:50|6821.4|6818.6|6820.4|6817.6|6821.4|6818.6|6819.8|6817|40
1621951980000|2021-05-25 14:13:00|6820.3|6817.5|6820.4|6817.6|6822.3|6819.5|6820.3|6817.5|11
1621951990000|2021-05-25 14:13:10|6820.3|6817.5|6818.4|6815.6|6820.9|6818.1|6817.3|6814.5|16
1621952000000|2021-05-25 14:13:20|6818.9|6816.1|6819.3|6816.5|6819.9|6817.1|6818.9|6816.1|28
1621952010000|2021-05-25 14:13:30|6818.9|6816.1|6822.9|6820.1|6822.9|6820.1|6818.9|6816.1|17
1621952020000|2021-05-25 14:13:40|6822.8|6820|6823.4|6820.6|6824.4|6821.6|6822.3|6819.5|16
1621952030000|2021-05-25 14:13:50|6823.9|6821.1|6825.3|6822.5|6825.4|6822.6|6823.4|6820.6|196
1621952040000|2021-05-25 14:14:00|6824.4|6821.6|6822.3|6819.5|6825.3|6822.5|6821.9|6819.1|66
1621952050000|2021-05-25 14:14:10|6822.8|6820|6822.4|6819.6|6823.4|6820.6|6821.3|6818.5|23
1621952060000|2021-05-25 14:14:20|6822.3|6819.5|6822.9|6820.1|6822.9|6820.1|6821.3|6818.5|27
1621952070000|2021-05-25 14:14:30|6822.4|6819.6|6824.3|6821.5|6824.9|6822.1|6822.4|6819.6|14
1621952080000|2021-05-25 14:14:40|6823.9|6821.1|6825.9|6823.1|6825.9|6823.1|6823.4|6820.6|9
1621952090000|2021-05-25 14:14:50|6826.4|6823.6|6824.9|6822.1|6827.4|6824.6|6824.9|6822.1|14
1621952100000|2021-05-25 14:15:00|6825.4|6822.6|6825.9|6823.1|6828.3|6825.5|6825.4|6822.6|35
1621952110000|2021-05-25 14:15:10|6825.4|6822.6|6823.9|6821.1|6825.9|6823.1|6823.8|6821|9
1621952120000|2021-05-25 14:15:20|6824.4|6821.6|6831.4|6828.6|6831.4|6828.6|6823.9|6821.1|83
1621952130000|2021-05-25 14:15:30|6830.9|6828.1|6830.4|6827.6|6832.4|6829.6|6830.4|6827.6|114
1621952140000|2021-05-25 14:15:40|6830.3|6827.5|6831.3|6828.5|6831.4|6828.6|6829.4|6826.6|7
1621952150000|2021-05-25 14:15:50|6830.4|6827.6|6829.4|6826.6|6830.8|6828|6828.8|6826|29
1621952160000|2021-05-25 14:16:00|6829.9|6827.1|6828.9|6826.1|6829.9|6827.1|6827.9|6825.1|25
1621952170000|2021-05-25 14:16:10|6828.8|6826|6826.9|6824.1|6828.8|6826|6826.4|6823.6|17
1621952180000|2021-05-25 14:16:20|6827.3|6824.5|6824.9|6822.1|6827.4|6824.6|6823.9|6821.1|37
1621952190000|2021-05-25 14:16:30|6824.4|6821.6|6824.9|6822.1|6825.9|6823.1|6824.4|6821.6|2
1621952200000|2021-05-25 14:16:40|6823.4|6820.6|6819.9|6817.1|6823.4|6820.6|6818.3|6815.5|101
1621952210000|2021-05-25 14:16:50|6819.8|6817|6820.4|6817.6|6820.9|6818.1|6818.9|6816.1|5
1621952220000|2021-05-25 14:17:00|6820.9|6818.1|6821.4|6818.6|6821.9|6819.1|6819.4|6816.6|364
1621952230000|2021-05-25 14:17:10|6821.9|6819.1|6825.9|6823.1|6827.4|6824.6|6821.9|6819.1|320
1621952240000|2021-05-25 14:17:20|6826.4|6823.6|6826.4|6823.6|6827.4|6824.6|6825.3|6822.5|303
1621952250000|2021-05-25 14:17:30|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|20
1621952260000|2021-05-25 14:17:40|6825.4|6822.6|6825.4|6822.6|6825.9|6823.1|6824.9|6822.1|27
1621952270000|2021-05-25 14:17:50|6826.4|6823.6|6827.4|6824.6|6827.4|6824.6|6825.9|6823.1|4
1621952280000|2021-05-25 14:18:00|6828.4|6825.6|6829.4|6826.6|6829.9|6827.1|6828.4|6825.6|33
1621952290000|2021-05-25 14:18:10|6828.9|6826.1|6825.9|6823.1|6828.9|6826.1|6825.9|6823.1|19
1621952300000|2021-05-25 14:18:20|6826.3|6823.5|6826.4|6823.6|6826.4|6823.6|6824.4|6821.6|18
1621952310000|2021-05-25 14:18:30|6826.9|6824.1|6827.9|6825.1|6828.4|6825.6|6826.9|6824.1|2
1621952320000|2021-05-25 14:18:40|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6827.9|6825.1|2
1621952330000|2021-05-25 14:18:50|6826.9|6824.1|6827.4|6824.6|6827.9|6825.1|6826.4|6823.6|9
1621952340000|2021-05-25 14:19:00|6826.4|6823.6|6824.4|6821.6|6826.4|6823.6|6824.4|6821.6|21
1621952350000|2021-05-25 14:19:10|6824.9|6822.1|6822.4|6819.6|6824.9|6822.1|6821.9|6819.1|15
1621952360000|2021-05-25 14:19:20|6822.9|6820.1|6824.9|6822.1|6824.9|6822.1|6822.9|6820.1|10
1621952370000|2021-05-25 14:19:30|6824.4|6821.6|6824.9|6822.1|6825.4|6822.6|6823.9|6821.1|28
1621952380000|2021-05-25 14:19:40|6825.4|6822.6|6824.4|6821.6|6825.4|6822.6|6823.9|6821.1|4
1621952390000|2021-05-25 14:19:50|6824.9|6822.1|6825.9|6823.1|6826.3|6823.5|6824.4|6821.6|2
1621952400000|2021-05-25 14:20:00|6826.4|6823.6|6828.4|6825.6|6828.4|6825.6|6825.9|6823.1|13
1621952410000|2021-05-25 14:20:10|6827.9|6825.1|6826.9|6824.1|6827.9|6825.1|6825.4|6822.6|2
1621952420000|2021-05-25 14:20:20|6827.4|6824.6|6828.4|6825.6|6828.4|6825.6|6826.9|6824.1|23
1621952430000|2021-05-25 14:20:30|6828.9|6826.1|6827.9|6825.1|6829.4|6826.6|6827.9|6825.1|26
1621952440000|2021-05-25 14:20:40|6828.4|6825.6|6826.4|6823.6|6828.4|6825.6|6826.4|6823.6|9
1621952450000|2021-05-25 14:20:50|6826.9|6824.1|6825.9|6823.1|6827.4|6824.6|6825.9|6823.1|2
1621952460000|2021-05-25 14:21:00|6826.4|6823.6|6827.9|6825.1|6828.4|6825.6|6825.9|6823.1|28
1621952470000|2021-05-25 14:21:10|6827.4|6824.6|6823.9|6821.1|6827.4|6824.6|6823.9|6821.1|5
1621952480000|2021-05-25 14:21:20|6824.4|6821.6|6825.4|6822.6|6825.4|6822.6|6823.9|6821.1|7
1621952490000|2021-05-25 14:21:30|6825.9|6823.1|6826.4|6823.6|6827.4|6824.6|6825.4|6822.6|6
1621952500000|2021-05-25 14:21:40|6826.9|6824.1|6826.4|6823.6|6826.9|6824.1|6826.4|6823.6|11
1621952510000|2021-05-25 14:21:50|6827.4|6824.6|6826.9|6824.1|6827.9|6825.1|6826.4|6823.6|23
1621952520000|2021-05-25 14:22:00|6827.4|6824.6|6832.4|6829.6|6832.9|6830.1|6827.4|6824.6|63
1621952530000|2021-05-25 14:22:10|6832.9|6830.1|6832.4|6829.6|6833.4|6830.6|6831.9|6829.1|6
1621952540000|2021-05-25 14:22:20|6833.4|6830.6|6833.9|6831.1|6833.9|6831.1|6832.4|6829.6|31
1621952550000|2021-05-25 14:22:30|6834.4|6831.6|6832.4|6829.6|6834.9|6832.1|6832.4|6829.6|7
1621952560000|2021-05-25 14:22:40|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6829.9|6827.1|4
1621952570000|2021-05-25 14:22:50|6831.4|6828.6|6831.9|6829.1|6832.9|6830.1|6830.9|6828.1|12
1621952580000|2021-05-25 14:23:00|6832.4|6829.6|6830.9|6828.1|6832.4|6829.6|6830.9|6828.1|51
1621952590000|2021-05-25 14:23:10|6830.4|6827.6|6829.4|6826.6|6830.4|6827.6|6829.4|6826.6|8
1621952600000|2021-05-25 14:23:20|6828|6825.2|6828.4|6825.6|6828.9|6826.1|6826.4|6823.6|33
1621952610000|2021-05-25 14:23:30|6828.9|6826.1|6828.4|6825.6|6829.9|6827.1|6827.9|6825.1|11
1621952620000|2021-05-25 14:23:40|6828.9|6826.1|6828.4|6825.6|6828.9|6826.1|6827.9|6825.1|2
1621952630000|2021-05-25 14:23:50|6829.4|6826.6|6829.4|6826.6|6830.4|6827.6|6828.9|6826.1|33
1621952640000|2021-05-25 14:24:00|6829.9|6827.1|6830.4|6827.6|6830.4|6827.6|6829.4|6826.6|4
1621952650000|2021-05-25 14:24:10|6829.9|6827.1|6834.9|6832.1|6834.9|6832.1|6829.4|6826.6|22
1621952660000|2021-05-25 14:24:20|6834.4|6831.6|6832.9|6830.1|6834.4|6831.6|6832.4|6829.6|10
1621952670000|2021-05-25 14:24:30|6833.4|6830.6|6834.4|6831.6|6835.4|6832.6|6833.4|6830.6|108
1621952680000|2021-05-25 14:24:40|6834.9|6832.1|6835.4|6832.6|6835.4|6832.6|6834.4|6831.6|32
1621952690000|2021-05-25 14:24:50|6837.4|6834.6|6837.9|6835.1|6838.4|6835.6|6837.4|6834.6|82
1621952700000|2021-05-25 14:25:00|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6837.9|6835.1|30
1621952710000|2021-05-25 14:25:10|6838.3|6835.5|6837.4|6834.6|6838.3|6835.5|6836.4|6833.6|30
1621952720000|2021-05-25 14:25:20|6836.4|6833.6|6837.4|6834.6|6838.4|6835.6|6836.4|6833.6|118
1621952730000|2021-05-25 14:25:30|6837.9|6835.1|6837.4|6834.6|6838.4|6835.6|6836.9|6834.1|41
1621952740000|2021-05-25 14:25:40|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.4|6834.6|77
1621952750000|2021-05-25 14:25:50|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|56
1621952760000|2021-05-25 14:26:00|6837.9|6835.1|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|30
1621952770000|2021-05-25 14:26:10|6838.4|6835.6|6842.9|6840.1|6842.9|6840.1|6838.4|6835.6|176
1621952780000|2021-05-25 14:26:20|6842.4|6839.6|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|36
1621952790000|2021-05-25 14:26:30|6841.9|6839.1|6842.4|6839.6|6842.4|6839.6|6841.4|6838.6|131
1621952800000|2021-05-25 14:26:40|6841.9|6839.1|6839.4|6836.6|6842.4|6839.6|6839.4|6836.6|25
1621952810000|2021-05-25 14:26:50|6840.4|6837.6|6841.9|6839.1|6842.4|6839.6|6840.4|6837.6|24
1621952820000|2021-05-25 14:27:00|6842.4|6839.6|6848.4|6845.6|6849.9|6847.1|6841.4|6838.6|122
1621952830000|2021-05-25 14:27:10|6847.9|6845.1|6847.4|6844.6|6848.9|6846.1|6846.9|6844.1|40
1621952840000|2021-05-25 14:27:20|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|28
1621952850000|2021-05-25 14:27:30|6848.9|6846.1|6849.9|6847.1|6849.9|6847.1|6848.9|6846.1|7
1621952860000|2021-05-25 14:27:40|6850.4|6847.6|6847.9|6845.1|6850.4|6847.6|6847.9|6845.1|17
1621952870000|2021-05-25 14:27:50|6848.4|6845.6|6849.4|6846.6|6849.9|6847.1|6848.4|6845.6|12
1621952880000|2021-05-25 14:28:00|6848.9|6846.1|6846.9|6844.1|6848.9|6846.1|6846.4|6843.6|50
1621952890000|2021-05-25 14:28:10|6847.4|6844.6|6846.4|6843.6|6847.4|6844.6|6846.4|6843.6|11
1621952900000|2021-05-25 14:28:20|6846.9|6844.1|6846.4|6843.6|6847.4|6844.6|6845.4|6842.6|34
1621952910000|2021-05-25 14:28:30|6846.9|6844.1|6847.9|6845.1|6847.9|6845.1|6846.9|6844.1|5
1621952920000|2021-05-25 14:28:40|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6847.4|6844.6|35
1621952930000|2021-05-25 14:28:50|6847.4|6844.6|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|1
1621952940000|2021-05-25 14:29:00|6847.9|6845.1|6844.9|6842.1|6847.9|6845.1|6844.4|6841.6|13
1621952950000|2021-05-25 14:29:10|6845.4|6842.6|6844.4|6841.6|6845.9|6843.1|6842.4|6839.6|12
1621952960000|2021-05-25 14:29:20|6843.9|6841.1|6843.4|6840.6|6843.9|6841.1|6842.9|6840.1|3
1621952970000|2021-05-25 14:29:30|6844.4|6841.6|6844.9|6842.1|6844.9|6842.1|6844.4|6841.6|11
1621952980000|2021-05-25 14:29:40|6845.4|6842.6|6843.9|6841.1|6845.4|6842.6|6843.4|6840.6|9
1621952990000|2021-05-25 14:29:50|6843.4|6840.6|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|2
1621953000000|2021-05-25 14:30:00|6844.9|6842.1|6847.9|6845.1|6847.9|6845.1|6844.9|6842.1|22
1621953010000|2021-05-25 14:30:10|6848.4|6845.6|6849.9|6847.1|6849.9|6847.1|6848.4|6845.6|7
1621953020000|2021-05-25 14:30:20|6850.4|6847.6|6851.9|6849.1|6852.8|6850|6849.4|6846.6|45
1621953030000|2021-05-25 14:30:30|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|1
1621953040000|2021-05-25 14:30:40|6850.9|6848.1|6851.4|6848.6|6852.4|6849.6|6850.4|6847.6|28
1621953050000|2021-05-25 14:30:50|6851.9|6849.1|6850.4|6847.6|6852.4|6849.6|6849.4|6846.6|13
1621953060000|2021-05-25 14:31:00|6849.9|6847.1|6853.9|6851.1|6853.9|6851.1|6848.9|6846.1|57
1621953070000|2021-05-25 14:31:10|6855.4|6852.6|6853.9|6851.1|6855.9|6853.1|6853.4|6850.6|69
1621953080000|2021-05-25 14:31:20|6854.4|6851.6|6851.9|6849.1|6854.9|6852.1|6851.9|6849.1|10
1621953090000|2021-05-25 14:31:30|6852.9|6850.1|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|0
1621953100000|2021-05-25 14:31:40|6851.4|6848.6|6853.4|6850.6|6854.4|6851.6|6851.4|6848.6|262
1621953110000|2021-05-25 14:31:50|6852.9|6850.1|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|9
1621953120000|2021-05-25 14:32:00|6852.4|6849.6|6848.4|6845.6|6852.4|6849.6|6848.4|6845.6|12
1621953130000|2021-05-25 14:32:10|6847.9|6845.1|6846.4|6843.6|6847.9|6845.1|6845.9|6843.1|30
1621953140000|2021-05-25 14:32:20|6845.9|6843.1|6841.4|6838.6|6845.9|6843.1|6841.4|6838.6|49
1621953150000|2021-05-25 14:32:30|6840.9|6838.1|6840.4|6837.6|6841.9|6839.1|6840.4|6837.6|30
1621953160000|2021-05-25 14:32:40|6840.9|6838.1|6845.4|6842.6|6845.4|6842.6|6840.9|6838.1|49
1621953170000|2021-05-25 14:32:50|6844.9|6842.1|6845.9|6843.1|6847|6844.2|6844.9|6842.1|14
1621953180000|2021-05-25 14:33:00|6845.4|6842.6|6844.4|6841.6|6845.9|6843.1|6843.9|6841.1|15
1621953190000|2021-05-25 14:33:10|6843.9|6841.1|6844.9|6842.1|6845.4|6842.6|6843.9|6841.1|8
1621953200000|2021-05-25 14:33:20|6845.4|6842.6|6845|6842.2|6845.4|6842.6|6843.5|6840.7|12
1621953210000|2021-05-25 14:33:30|6845.4|6842.6|6846.4|6843.6|6846.4|6843.6|6845.4|6842.6|10
1621953220000|2021-05-25 14:33:40|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6844.9|6842.1|199
1621953230000|2021-05-25 14:33:50|6846.4|6843.6|6841.9|6839.1|6846.4|6843.6|6840.9|6838.1|38
1621953240000|2021-05-25 14:34:00|6841.4|6838.6|6846.5|6843.7|6846.5|6843.7|6839.9|6837.1|1105
1621953250000|2021-05-25 14:34:10|6844.5|6841.7|6848.5|6845.7|6850.5|6847.7|6844.5|6841.7|32
1621953260000|2021-05-25 14:34:20|6849|6846.2|6846.5|6843.7|6849|6846.2|6846.5|6843.7|8
1621953270000|2021-05-25 14:34:30|6847|6844.2|6842.5|6839.7|6847|6844.2|6842.4|6839.6|19
1621953280000|2021-05-25 14:34:40|6843|6840.2|6840.5|6837.7|6843|6840.2|6840|6837.2|15
1621953290000|2021-05-25 14:34:50|6841.4|6838.6|6841.5|6838.7|6842|6839.2|6839.5|6836.7|6
1621953300000|2021-05-25 14:35:00|6842|6839.2|6843.5|6840.7|6843.5|6840.7|6840.5|6837.7|7
1621953310000|2021-05-25 14:35:10|6842.9|6840.1|6840.5|6837.7|6843.5|6840.7|6840.4|6837.6|5
1621953320000|2021-05-25 14:35:20|6841|6838.2|6842|6839.2|6843|6840.2|6841|6838.2|28
1621953330000|2021-05-25 14:35:30|6841.9|6839.1|6842.5|6839.7|6843|6840.2|6841.9|6839.1|2
1621953340000|2021-05-25 14:35:40|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|0
1621953350000|2021-05-25 14:35:50|6842.4|6839.6|6840.5|6837.7|6842.4|6839.6|6840.5|6837.7|2
1621953360000|2021-05-25 14:36:00|6840|6837.2|6842.5|6839.7|6844|6841.2|6840|6837.2|23
1621953370000|2021-05-25 14:36:10|6843.4|6840.6|6842|6839.2|6843.5|6840.7|6841.5|6838.7|6
1621953380000|2021-05-25 14:36:20|6842.4|6839.6|6843.4|6840.6|6844.4|6841.6|6842.4|6839.6|16
1621953390000|2021-05-25 14:36:30|6842.4|6839.6|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|47
1621953400000|2021-05-25 14:36:40|6841.9|6839.1|6842.9|6840.1|6843.9|6841.1|6841.9|6839.1|9
1621953410000|2021-05-25 14:36:50|6843.4|6840.6|6846.4|6843.6|6846.4|6843.6|6843.4|6840.6|3
1621953420000|2021-05-25 14:37:00|6846|6843.2|6847.5|6844.7|6848.4|6845.6|6846|6843.2|10
1621953430000|2021-05-25 14:37:10|6847.4|6844.6|6848.4|6845.6|6848.9|6846.1|6847.4|6844.6|3
1621953440000|2021-05-25 14:37:20|6848.5|6845.7|6848.9|6846.1|6849.5|6846.7|6848.4|6845.6|2
1621953450000|2021-05-25 14:37:30|6848.4|6845.6|6847|6844.2|6849|6846.2|6846.9|6844.1|4
1621953460000|2021-05-25 14:37:40|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|7
1621953470000|2021-05-25 14:37:50|6847.4|6844.6|6845.9|6843.1|6847.4|6844.6|6842.4|6839.6|29
1621953480000|2021-05-25 14:38:00|6846.4|6843.6|6848.4|6845.6|6848.4|6845.6|6845.9|6843.1|32
1621953490000|2021-05-25 14:38:10|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|0
1621953500000|2021-05-25 14:38:20|6848.9|6846.1|6849.5|6846.7|6849.5|6846.7|6848.4|6845.6|13
1621953510000|2021-05-25 14:38:30|6850.4|6847.6|6849.4|6846.6|6850.4|6847.6|6849.4|6846.6|5
1621953520000|2021-05-25 14:38:40|6848.9|6846.1|6848.9|6846.1|6849.4|6846.6|6848.4|6845.6|1
1621953530000|2021-05-25 14:38:50|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.4|6845.6|3
1621953540000|2021-05-25 14:39:00|6846.4|6843.6|6845.9|6843.1|6847.4|6844.6|6845.9|6843.1|9
1621953550000|2021-05-25 14:39:10|6846.4|6843.6|6848.4|6845.6|6848.4|6845.6|6846.4|6843.6|157
1621953560000|2021-05-25 14:39:20|6847.4|6844.6|6846.9|6844.1|6848.4|6845.6|6846.9|6844.1|5
1621953570000|2021-05-25 14:39:30|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.4|6843.6|3
1621953580000|2021-05-25 14:39:40|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|101
1621953590000|2021-05-25 14:39:50|6847.4|6844.6|6849.4|6846.6|6849.9|6847.1|6847.4|6844.6|10
1621953600000|2021-05-25 14:40:00|6850|6847.2|6850.4|6847.6|6852.9|6850.1|6850|6847.2|23
1621953610000|2021-05-25 14:40:10|6850.9|6848.1|6848.4|6845.6|6850.9|6848.1|6848.4|6845.6|2
1621953620000|2021-05-25 14:40:20|6848.9|6846.1|6848.9|6846.1|6849.4|6846.6|6847.9|6845.1|43
1621953630000|2021-05-25 14:40:30|6849.4|6846.6|6851.9|6849.1|6851.9|6849.1|6848.9|6846.1|16
1621953640000|2021-05-25 14:40:40|6852.4|6849.6|6855.9|6853.1|6856.9|6854.1|6852.4|6849.6|37
1621953650000|2021-05-25 14:40:50|6855.4|6852.6|6855.9|6853.1|6857.4|6854.6|6855.4|6852.6|61
1621953660000|2021-05-25 14:41:00|6856.4|6853.6|6854.4|6851.6|6856.9|6854.1|6854.4|6851.6|10
1621953670000|2021-05-25 14:41:10|6854.9|6852.1|6853.4|6850.6|6855.9|6853.1|6853.4|6850.6|98
1621953680000|2021-05-25 14:41:20|6852.4|6849.6|6852.4|6849.6|6853.9|6851.1|6852.4|6849.6|3
1621953690000|2021-05-25 14:41:30|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|1
1621953700000|2021-05-25 14:41:40|6850.9|6848.1|6849.4|6846.6|6850.9|6848.1|6849.4|6846.6|10
1621953710000|2021-05-25 14:41:50|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|13
1621953720000|2021-05-25 14:42:00|6848.9|6846.1|6850.4|6847.6|6850.4|6847.6|6848.9|6846.1|3
1621953730000|2021-05-25 14:42:10|6850.9|6848.1|6846.9|6844.1|6850.9|6848.1|6845.9|6843.1|88
1621953740000|2021-05-25 14:42:20|6847.4|6844.6|6845.9|6843.1|6847.4|6844.6|6845.9|6843.1|9
1621953750000|2021-05-25 14:42:30|6845.4|6842.6|6845.9|6843.1|6845.9|6843.1|6845.4|6842.6|5
1621953760000|2021-05-25 14:42:40|6846.4|6843.6|6847.4|6844.6|6847.4|6844.6|6845.9|6843.1|25
1621953770000|2021-05-25 14:42:50|6847.9|6845.1|6845.9|6843.1|6847.9|6845.1|6845.4|6842.6|9
1621953780000|2021-05-25 14:43:00|6846.9|6844.1|6849.4|6846.6|6849.9|6847.1|6846.9|6844.1|31
1621953790000|2021-05-25 14:43:10|6848.4|6845.6|6847.4|6844.6|6848.9|6846.1|6846.9|6844.1|20
1621953800000|2021-05-25 14:43:20|6847.9|6845.1|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|5
1621953810000|2021-05-25 14:43:30|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6846|6843.2|20
1621953820000|2021-05-25 14:43:40|6847.5|6844.7|6850.4|6847.6|6850.4|6847.6|6847.5|6844.7|6
1621953830000|2021-05-25 14:43:50|6849.9|6847.1|6849.4|6846.6|6850.4|6847.6|6849.4|6846.6|14
1621953840000|2021-05-25 14:44:00|6850.4|6847.6|6849.9|6847.1|6851.4|6848.6|6848.5|6845.7|65
1621953850000|2021-05-25 14:44:10|6850.4|6847.6|6849.4|6846.6|6850.9|6848.1|6848.4|6845.6|34
1621953860000|2021-05-25 14:44:20|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6849.4|6846.6|1
1621953870000|2021-05-25 14:44:30|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|28
1621953880000|2021-05-25 14:44:40|6850.9|6848.1|6848.9|6846.1|6850.9|6848.1|6848.9|6846.1|51
1621953890000|2021-05-25 14:44:50|6849.4|6846.6|6851.4|6848.6|6851.4|6848.6|6849.4|6846.6|15
1621953900000|2021-05-25 14:45:00|6851.5|6848.7|6854.4|6851.6|6856.4|6853.6|6851.5|6848.7|92
1621953910000|2021-05-25 14:45:10|6854.3|6851.5|6854.4|6851.6|6854.9|6852.1|6852.9|6850.1|5
1621953920000|2021-05-25 14:45:20|6853.9|6851.1|6854.9|6852.1|6854.9|6852.1|6853.9|6851.1|3
1621953930000|2021-05-25 14:45:30|6855.9|6853.1|6857.4|6854.6|6857.9|6855.1|6855.4|6852.6|16
1621953940000|2021-05-25 14:45:40|6856.9|6854.1|6858.4|6855.6|6858.4|6855.6|6856.9|6854.1|12
1621953950000|2021-05-25 14:45:50|6858.9|6856.1|6856.9|6854.1|6858.9|6856.1|6856.4|6853.6|23
1621953960000|2021-05-25 14:46:00|6857.4|6854.6|6857.9|6855.1|6859.4|6856.6|6857.4|6854.6|14
1621953970000|2021-05-25 14:46:10|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|15
1621953980000|2021-05-25 14:46:20|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|7
1621953990000|2021-05-25 14:46:30|6855.9|6853.1|6853.9|6851.1|6856.4|6853.6|6853.4|6850.6|8
1621954000000|2021-05-25 14:46:40|6854.4|6851.6|6854.9|6852.1|6855.9|6853.1|6854.4|6851.6|6
1621954010000|2021-05-25 14:46:50|6854.4|6851.6|6855.4|6852.6|6855.9|6853.1|6853.4|6850.6|15
1621954020000|2021-05-25 14:47:00|6854.9|6852.1|6857.4|6854.6|6857.4|6854.6|6854.9|6852.1|1
1621954030000|2021-05-25 14:47:10|6856.9|6854.1|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|13
1621954040000|2021-05-25 14:47:20|6855.9|6853.1|6858.4|6855.6|6858.9|6856.1|6855.9|6853.1|19
1621954050000|2021-05-25 14:47:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6856.9|6854.1|4
1621954060000|2021-05-25 14:47:40|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|13
1621954070000|2021-05-25 14:47:50|6858.4|6855.6|6859.4|6856.6|6860.4|6857.6|6857.9|6855.1|24
1621954080000|2021-05-25 14:48:00|6859.9|6857.1|6858.9|6856.1|6859.9|6857.1|6858.9|6856.1|21
1621954090000|2021-05-25 14:48:10|6859.4|6856.6|6857.4|6854.6|6859.4|6856.6|6856.9|6854.1|5
1621954100000|2021-05-25 14:48:20|6857.9|6855.1|6857.9|6855.1|6858.4|6855.6|6857.4|6854.6|2
1621954110000|2021-05-25 14:48:30|6858.4|6855.6|6860.4|6857.6|6860.4|6857.6|6857.9|6855.1|7
1621954120000|2021-05-25 14:48:40|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|9
1621954130000|2021-05-25 14:48:50|6860.4|6857.6|6863.4|6860.6|6863.4|6860.6|6860.4|6857.6|29
1621954140000|2021-05-25 14:49:00|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|5
1621954150000|2021-05-25 14:49:10|6863.9|6861.1|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|12
1621954160000|2021-05-25 14:49:20|6862.5|6859.7|6862.4|6859.6|6862.5|6859.7|6862.4|6859.6|15
1621954170000|2021-05-25 14:49:30|||||||||1
1621954180000|2021-05-25 14:49:40|6862.9|6860.1|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|9
1621954190000|2021-05-25 14:49:50|6863.4|6860.6|6864.4|6861.6|6864.9|6862.1|6863.4|6860.6|109
1621954200000|2021-05-25 14:50:00|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|38
1621954210000|2021-05-25 14:50:10|6862.4|6859.6|6860.4|6857.6|6862.4|6859.6|6860.4|6857.6|39
1621954220000|2021-05-25 14:50:20|6860.9|6858.1|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|6
1621954230000|2021-05-25 14:50:30|6861.4|6858.6|6856.4|6853.6|6861.4|6858.6|6856.4|6853.6|18
1621954240000|2021-05-25 14:50:40|6856.9|6854.1|6857.9|6855.1|6857.9|6855.1|6856.9|6854.1|3
1621954250000|2021-05-25 14:50:50|6858.4|6855.6|6856.4|6853.6|6858.4|6855.6|6856.4|6853.6|10
1621954260000|2021-05-25 14:51:00|6857.4|6854.6|6854.9|6852.1|6857.4|6854.6|6854.9|6852.1|16
1621954270000|2021-05-25 14:51:10|6855.4|6852.6|6852.4|6849.6|6855.4|6852.6|6851.9|6849.1|94
1621954280000|2021-05-25 14:51:20|6853.4|6850.6|6856.9|6854.1|6857.4|6854.6|6853.4|6850.6|16
1621954290000|2021-05-25 14:51:30|6857.4|6854.6|6855.9|6853.1|6857.4|6854.6|6855.9|6853.1|15
1621954300000|2021-05-25 14:51:40|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|4
1621954310000|2021-05-25 14:51:50|6855.9|6853.1|6853.9|6851.1|6855.9|6853.1|6853.9|6851.1|6
1621954320000|2021-05-25 14:52:00|6853.4|6850.6|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|3
1621954330000|2021-05-25 14:52:10|6852.4|6849.6|6852.9|6850.1|6853.4|6850.6|6851.4|6848.6|6
1621954340000|2021-05-25 14:52:20|6852.4|6849.6|6852.4|6849.6|6852.9|6850.1|6851.4|6848.6|2
1621954350000|2021-05-25 14:52:30|6851.9|6849.1|6854.4|6851.6|6855.4|6852.6|6851.9|6849.1|19
1621954360000|2021-05-25 14:52:40|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.5|6850.7|22
1621954370000|2021-05-25 14:52:50|6853.4|6850.6|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|4
1621954380000|2021-05-25 14:53:00|6853.9|6851.1|6855.9|6853.1|6855.9|6853.1|6853.4|6850.6|5
1621954390000|2021-05-25 14:53:10|6856|6853.2|6856.9|6854.1|6857.9|6855.1|6856|6853.2|7
1621954400000|2021-05-25 14:53:20|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|5
1621954410000|2021-05-25 14:53:30|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|14
1621954420000|2021-05-25 14:53:40|6856.4|6853.6|6856.9|6854.1|6856.9|6854.1|6856.4|6853.6|2
1621954430000|2021-05-25 14:53:50|6857.4|6854.6|6855.9|6853.1|6857.4|6854.6|6855.4|6852.6|7
1621954440000|2021-05-25 14:54:00|6856.4|6853.6|6857.9|6855.1|6857.9|6855.1|6856.4|6853.6|17
1621954450000|2021-05-25 14:54:10|6858.4|6855.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|10
1621954460000|2021-05-25 14:54:20|6857.9|6855.1|6859.4|6856.6|6859.4|6856.6|6857.4|6854.6|54
1621954470000|2021-05-25 14:54:30|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|5
1621954480000|2021-05-25 14:54:40|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|2
1621954490000|2021-05-25 14:54:50|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|6
1621954500000|2021-05-25 14:55:00|6857.9|6855.1|6859.4|6856.6|6860.9|6858.1|6857.4|6854.6|75
1621954510000|2021-05-25 14:55:10|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|5
1621954520000|2021-05-25 14:55:20|6859.4|6856.6|6859.9|6857.1|6859.9|6857.1|6859.4|6856.6|8
1621954530000|2021-05-25 14:55:30|6860.4|6857.6|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|50
1621954540000|2021-05-25 14:55:40|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|26
1621954550000|2021-05-25 14:55:50|6860.4|6857.6|6859.9|6857.1|6861.9|6859.1|6859.4|6856.6|95
1621954560000|2021-05-25 14:56:00|6860.4|6857.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|28
1621954570000|2021-05-25 14:56:10|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6860.4|6857.6|37
1621954580000|2021-05-25 14:56:20|6862.3|6859.5|6860.4|6857.6|6862.3|6859.5|6858.9|6856.1|43
1621954590000|2021-05-25 14:56:30|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6859.4|6856.6|25
1621954600000|2021-05-25 14:56:40|6861.9|6859.1|6859.9|6857.1|6862.4|6859.6|6859.9|6857.1|70
1621954610000|2021-05-25 14:56:50|6860.4|6857.6|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|3
1621954620000|2021-05-25 14:57:00|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6858.9|6856.1|12
1621954630000|2021-05-25 14:57:10|6859.9|6857.1|6858.4|6855.6|6859.9|6857.1|6858.4|6855.6|57
1621954640000|2021-05-25 14:57:20|6858.9|6856.1|6860.9|6858.1|6860.9|6858.1|6858.9|6856.1|58
1621954650000|2021-05-25 14:57:30|6860.4|6857.6|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|15
1621954660000|2021-05-25 14:57:40|6859.9|6857.1|6858.4|6855.6|6859.9|6857.1|6857.4|6854.6|14
1621954670000|2021-05-25 14:57:50|6859.4|6856.6|6860.9|6858.1|6860.9|6858.1|6859.4|6856.6|4
1621954680000|2021-05-25 14:58:00|6860.4|6857.6|6865.9|6863.1|6866.4|6863.6|6860.4|6857.6|76
1621954690000|2021-05-25 14:58:10|6866.4|6863.6|6863.4|6860.6|6866.4|6863.6|6863.4|6860.6|17
1621954700000|2021-05-25 14:58:20|6862.4|6859.6|6862.4|6859.6|6863.4|6860.6|6861.9|6859.1|6
1621954710000|2021-05-25 14:58:30|6862.9|6860.1|6861.9|6859.1|6863.4|6860.6|6861.9|6859.1|6
1621954720000|2021-05-25 14:58:40|6861.5|6858.7|6862.4|6859.6|6862.4|6859.6|6861.5|6858.7|37
1621954730000|2021-05-25 14:58:50|6861.4|6858.6|6861.4|6858.6|6861.9|6859.1|6860.4|6857.6|58
1621954740000|2021-05-25 14:59:00|6860.4|6857.6|6855.4|6852.6|6860.4|6857.6|6855.4|6852.6|21
1621954750000|2021-05-25 14:59:10|6855.9|6853.1|6858.4|6855.6|6859.4|6856.6|6855.4|6852.6|35
1621954760000|2021-05-25 14:59:20|6857.9|6855.1|6857.9|6855.1|6858.4|6855.6|6856.4|6853.6|10
1621954770000|2021-05-25 14:59:30|6857.4|6854.6|6859.4|6856.6|6859.4|6856.6|6857.4|6854.6|28
1621954780000|2021-05-25 14:59:40|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|23
1621954790000|2021-05-25 14:59:50|6860.4|6857.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|8
1621954800000|2021-05-25 15:00:00|6862.3|6859.5|6860.4|6857.6|6863.4|6860.6|6860.4|6857.6|26
1621954810000|2021-05-25 15:00:10|6859.4|6856.6|6860.4|6857.6|6860.4|6857.6|6858.4|6855.6|20
1621954820000|2021-05-25 15:00:20|6860.9|6858.1|6861.9|6859.1|6862.4|6859.6|6860.9|6858.1|14
1621954830000|2021-05-25 15:00:30|6862.4|6859.6|6860.4|6857.6|6862.9|6860.1|6860.4|6857.6|42
1621954840000|2021-05-25 15:00:40|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|7
1621954850000|2021-05-25 15:00:50|6860.4|6857.6|6863.4|6860.6|6863.4|6860.6|6860.4|6857.6|8
1621954860000|2021-05-25 15:01:00|6863.5|6860.7|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|14
1621954870000|2021-05-25 15:01:10|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|27
1621954880000|2021-05-25 15:01:20|6863.4|6860.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|25
1621954890000|2021-05-25 15:01:30|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|6
1621954900000|2021-05-25 15:01:40|6862.5|6859.7|6861.9|6859.1|6862.5|6859.7|6859.4|6856.6|22
1621954910000|2021-05-25 15:01:50|6861.4|6858.6|6859.9|6857.1|6861.4|6858.6|6859.4|6856.6|2
1621954920000|2021-05-25 15:02:00|6860.4|6857.6|6857.9|6855.1|6861.9|6859.1|6857.9|6855.1|6
1621954930000|2021-05-25 15:02:10|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|99
1621954940000|2021-05-25 15:02:20|6858.5|6855.7|6858.9|6856.1|6858.9|6856.1|6858.5|6855.7|10
1621954950000|2021-05-25 15:02:30|6858.4|6855.6|6861.9|6859.1|6862.4|6859.6|6857.4|6854.6|60
1621954960000|2021-05-25 15:02:40|6862.4|6859.6|6860.4|6857.6|6863.9|6861.1|6857.9|6855.1|303
1621954970000|2021-05-25 15:02:50|6859.9|6857.1|6858.9|6856.1|6860.4|6857.6|6857.9|6855.1|46
1621954980000|2021-05-25 15:03:00|6858.4|6855.6|6857.4|6854.6|6860.4|6857.6|6857.4|6854|79
1621954990000|2021-05-25 15:03:10|6857.9|6855.1|6855.9|6853.1|6858.4|6855.6|6855.9|6853.1|77
1621955000000|2021-05-25 15:03:20|6855.4|6852.6|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|5
1621955010000|2021-05-25 15:03:30|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|1
1621955020000|2021-05-25 15:03:40|6854.4|6851.6|6851.9|6849.1|6854.4|6851.6|6851.9|6849.1|41
1621955030000|2021-05-25 15:03:50|6852.4|6849.6|6851.4|6848.6|6852.9|6850.1|6849.9|6847.1|20
1621955040000|2021-05-25 15:04:00|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|8
1621955050000|2021-05-25 15:04:10|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6849.4|6846.6|32
1621955060000|2021-05-25 15:04:20|6851.9|6849.1|6850.4|6847.6|6851.9|6849.1|6849.9|6847.1|17
1621955070000|2021-05-25 15:04:30|6849.9|6847.1|6851.4|6848.6|6851.9|6849.1|6849.9|6847.1|24
1621955080000|2021-05-25 15:04:40|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6849.4|6846.6|24
1621955090000|2021-05-25 15:04:50|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|23
1621955100000|2021-05-25 15:05:00|6852.9|6850.1|6853.9|6851.1|6853.9|6851.1|6850.9|6848.1|61
1621955110000|2021-05-25 15:05:10|6853.4|6850.6|6855.4|6852.6|6856.4|6853.6|6851.4|6848.6|58
1621955120000|2021-05-25 15:05:20|6854.9|6852.1|6855.4|6852.6|6857.4|6854.6|6854.5|6851.7|46
1621955130000|2021-05-25 15:05:30|6854.4|6851.6|6856.4|6853.6|6856.9|6854.1|6853.9|6851.1|102
1621955140000|2021-05-25 15:05:40|6855.5|6852.7|6856|6853.2|6857.4|6854.6|6853.4|6850.6|354
1621955150000|2021-05-25 15:05:50|6856.5|6853.7|6856|6853.2|6857.5|6854.7|6854.5|6851.7|167
1621955160000|2021-05-25 15:06:00|6855.5|6852.7|6855.4|6852.6|6856|6853.2|6854.5|6851.7|17
1621955170000|2021-05-25 15:06:10|6856|6853.2|6855.9|6853.1|6856.4|6853.6|6855.4|6852.6|15
1621955180000|2021-05-25 15:06:20|6856|6853.2|6856.9|6854.1|6856.9|6854.1|6855.9|6853.1|18
1621955190000|2021-05-25 15:06:30|6856.4|6853.6|6860|6857.2|6860.9|6858.1|6856.4|6853.6|185
1621955200000|2021-05-25 15:06:40|6859.9|6857.1|6859.5|6856.7|6860|6857.2|6857.4|6854.6|33
1621955210000|2021-05-25 15:06:50|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|28
1621955220000|2021-05-25 15:07:00|6859.5|6856.7|6862|6859.2|6862.5|6859.7|6859.5|6856.7|135
1621955230000|2021-05-25 15:07:10|6861.5|6858.7|6861.4|6858.6|6862|6859.2|6861.4|6858.6|14
1621955240000|2021-05-25 15:07:20|6861|6858.2|6862.4|6859.6|6862.4|6859.6|6860|6857.2|11
1621955250000|2021-05-25 15:07:30|6862.5|6859.7|6861|6858.2|6863|6860.2|6861|6858.2|24
1621955260000|2021-05-25 15:07:40|6861.4|6858.6|6861|6858.2|6861.5|6858.7|6860.5|6857.7|25
1621955270000|2021-05-25 15:07:50|6860.4|6857.6|6861|6858.2|6861|6858.2|6860.4|6857.6|5
1621955280000|2021-05-25 15:08:00|6861.4|6858.6|6863.5|6860.7|6863.5|6860.7|6861.4|6858.6|18
1621955290000|2021-05-25 15:08:10|6864.5|6861.7|6864|6861.2|6865.4|6862.6|6864|6861.2|66
1621955300000|2021-05-25 15:08:20|6863.5|6860.7|6863.4|6860.6|6863.5|6860.7|6863.4|6860.6|1
1621955310000|2021-05-25 15:08:30|6863.5|6860.7|6861.5|6858.7|6864|6861.2|6861.4|6858.6|5
1621955320000|2021-05-25 15:08:40|6861.4|6858.6|6859|6856.2|6862.5|6859.7|6859|6856.2|117
1621955330000|2021-05-25 15:08:50|6858.9|6856.1|6859.5|6856.7|6860|6857.2|6858|6855.2|25
1621955340000|2021-05-25 15:09:00|6860|6857.2|6860.5|6857.7|6861.5|6858.7|6860|6857.2|29
1621955350000|2021-05-25 15:09:10|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|3
1621955360000|2021-05-25 15:09:20|6861.4|6858.6|6860.9|6858.1|6861.9|6859.1|6860.9|6858.1|7
1621955370000|2021-05-25 15:09:30|6860.5|6857.7|6859.9|6857.1|6860.9|6858.1|6859.5|6856.7|2
1621955380000|2021-05-25 15:09:40|6860|6857.2|6859.4|6856.6|6860.9|6858.1|6859.4|6856.6|16
1621955390000|2021-05-25 15:09:50|6858.5|6855.7|6859.9|6857.1|6859.9|6857.1|6858.5|6855.7|5
1621955400000|2021-05-25 15:10:00|6859.5|6856.7|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|18
1621955410000|2021-05-25 15:10:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|3
1621955420000|2021-05-25 15:10:20|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|11
1621955430000|2021-05-25 15:10:30|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|0
1621955440000|2021-05-25 15:10:40|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|3
1621955450000|2021-05-25 15:10:50|6861|6858.2|6863.4|6860.6|6863.4|6860.6|6861|6858.2|25
1621955460000|2021-05-25 15:11:00|6862.9|6860.1|6863.9|6861.1|6864.9|6862.1|6862.9|6860.1|143
1621955470000|2021-05-25 15:11:10|6863.5|6860.7|6862.4|6859.6|6863.5|6860.7|6862.4|6859.6|11
1621955480000|2021-05-25 15:11:20|6862.5|6859.7|6863|6860.2|6863|6860.2|6862.5|6859.7|16
1621955490000|2021-05-25 15:11:30|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6862.5|6859.7|18
1621955500000|2021-05-25 15:11:40|6863.4|6860.6|6862.9|6860.1|6863.5|6860.7|6862.9|6860.1|46
1621955510000|2021-05-25 15:11:50|6862.4|6859.6|6860.5|6857.7|6862.4|6859.6|6860.5|6857.7|14
1621955520000|2021-05-25 15:12:00|6860.9|6858.1|6861.4|6858.6|6862.9|6860.1|6860.9|6858.1|34
1621955530000|2021-05-25 15:12:10|6861.9|6859.1|6863.4|6860.6|6863.5|6860.7|6861.4|6858.6|83
1621955540000|2021-05-25 15:12:20|6863.5|6860.7|6862.9|6860.1|6863.5|6860.7|6862.4|6859.6|70
1621955550000|2021-05-25 15:12:30|6862.5|6859.7|6862.4|6859.6|6862.5|6859.7|6862.4|6859.6|8
1621955560000|2021-05-25 15:12:40|6862.5|6859.7|6863.5|6860.7|6863.9|6861.1|6862.4|6859.6|86
1621955570000|2021-05-25 15:12:50|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|4
1621955580000|2021-05-25 15:13:00|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6862.4|6859.6|45
1621955590000|2021-05-25 15:13:10|6864.5|6861.7|6863.4|6860.6|6864.5|6861.7|6863.4|6860.6|36
1621955600000|2021-05-25 15:13:20|6864.4|6861.6|6863.9|6861.1|6865.4|6862.6|6863.4|6860.6|7
1621955610000|2021-05-25 15:13:30|6863.4|6860.6|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|4
1621955620000|2021-05-25 15:13:40|6862.5|6859.7|6863.5|6860.7|6864.5|6861.7|6860.9|6858.1|2044
1621955630000|2021-05-25 15:13:50|6864|6861.2|6863.5|6860.7|6864|6861.2|6863.5|6860.7|34
1621955640000|2021-05-25 15:14:00|6864|6861.2|6864|6861.2|6864|6861.2|6863.5|6860.7|10
1621955650000|2021-05-25 15:14:10|6863.5|6860.7|6862|6859.2|6864|6861.2|6862|6859.2|71
1621955660000|2021-05-25 15:14:20|6862.5|6859.7|6861|6858.2|6862.5|6859.7|6860|6857.2|81
1621955670000|2021-05-25 15:14:30|6860.5|6857.7|6858.5|6855.7|6860.5|6857.7|6858.5|6855.7|114
1621955680000|2021-05-25 15:14:40|6857.5|6854.7|6856.4|6853.6|6858.5|6855.7|6855.9|6853.1|230
1621955690000|2021-05-25 15:14:50|6856.5|6853.7|6856.9|6854.1|6858.9|6856.1|6856.4|6853.6|35
1621955700000|2021-05-25 15:15:00|6857.4|6854.6|6860|6857.2|6860.5|6857.7|6856.4|6853.6|58
1621955710000|2021-05-25 15:15:10|6859.4|6856.6|6860.9|6858.1|6860.9|6858.1|6859.4|6856.6|20
1621955720000|2021-05-25 15:15:20|6861|6858.2|6859.4|6856.6|6862.4|6859.6|6858.4|6855.6|48
1621955730000|2021-05-25 15:15:30|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|2
1621955740000|2021-05-25 15:15:40|6859.4|6856.6|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|11
1621955750000|2021-05-25 15:15:50|6858.9|6856.1|6859.4|6856.6|6859.5|6856.7|6858.9|6856.1|1
1621955760000|2021-05-25 15:16:00|6858.9|6856.1|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|5
1621955770000|2021-05-25 15:16:10|6856.4|6853.6|6856|6853.2|6857.4|6854.6|6855|6852.2|6
1621955780000|2021-05-25 15:16:20|6856.4|6853.6|6855.4|6852.6|6856.4|6853.6|6855.4|6852.6|1
1621955790000|2021-05-25 15:16:30|6855|6852.2|6859|6856.2|6859.5|6856.7|6855|6852.2|475
1621955800000|2021-05-25 15:16:40|6859.5|6856.7|6859|6856.2|6860.4|6857.6|6858.5|6855.7|30
1621955810000|2021-05-25 15:16:50|6859.5|6856.7|6860.5|6857.7|6861|6858.2|6858.5|6855.7|29
1621955820000|2021-05-25 15:17:00|6861|6858.2|6859.5|6856.7|6862|6859.2|6859.5|6856.7|29
1621955830000|2021-05-25 15:17:10|6858.5|6855.7|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|30
1621955840000|2021-05-25 15:17:20|6859|6856.2|6858.5|6855.7|6859.9|6857.1|6858.5|6855.7|30
1621955850000|2021-05-25 15:17:30|6857.5|6854.7|6852.5|6849.7|6857.5|6854.7|6851.5|6848.7|64
1621955860000|2021-05-25 15:17:40|6852|6849.2|6852.5|6849.7|6853|6850.2|6851.5|6848.7|40
1621955870000|2021-05-25 15:17:50|6853.5|6850.7|6854|6851.2|6854.5|6851.7|6853|6850.2|14
1621955880000|2021-05-25 15:18:00|6854.5|6851.7|6854.5|6851.7|6855.5|6852.7|6853.5|6850.7|44
1621955890000|2021-05-25 15:18:10|6855|6852.2|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|4
1621955900000|2021-05-25 15:18:20|6854.4|6851.6|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|8
1621955910000|2021-05-25 15:18:30|6854|6851.2|6854|6851.2|6854.5|6851.7|6854|6851.2|0
1621955920000|2021-05-25 15:18:40|6853.9|6851.1|6850.5|6847.7|6853.9|6851.1|6849.9|6847.1|421
1621955930000|2021-05-25 15:18:50|6849.9|6847.1|6849.5|6846.7|6849.9|6847.1|6849.4|6846.6|42
1621955940000|2021-05-25 15:19:00|6849.4|6846.6|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|44
1621955950000|2021-05-25 15:19:10|6849.9|6847.1|6845.4|6842.6|6849.9|6847.1|6845.4|6842.6|86
1621955960000|2021-05-25 15:19:20|6846.5|6843.7|6845.4|6842.6|6847.4|6844.6|6845.4|6842.6|30
1621955970000|2021-05-25 15:19:30|6844.4|6841.6|6845.4|6842.6|6845.9|6843.1|6844.4|6841.6|5
1621955980000|2021-05-25 15:19:40|6845.9|6843.1|6848.4|6845.6|6848.4|6845.6|6844.9|6842.1|64
1621955990000|2021-05-25 15:19:50|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6847.4|6844.6|44
1621956000000|2021-05-25 15:20:00|6848.9|6846.1|6847.9|6845.1|6848.9|6846.1|6846.9|6844.1|14
1621956010000|2021-05-25 15:20:10|6847.5|6844.7|6847.9|6845.1|6847.9|6845.1|6846.4|6843.6|15
1621956020000|2021-05-25 15:20:20|6847.4|6844.6|6848.9|6846.1|6849.5|6846.7|6847.4|6844.6|25
1621956030000|2021-05-25 15:20:30|6849|6846.2|6850.4|6847.6|6850.9|6848.1|6848.9|6846.1|44
1621956040000|2021-05-25 15:20:40|6849.9|6847.1|6849.5|6846.7|6850.4|6847.6|6848.9|6846.1|44
1621956050000|2021-05-25 15:20:50|6849.4|6846.6|6848.5|6845.7|6850.4|6847.6|6848.4|6845.6|7
1621956060000|2021-05-25 15:21:00|6848.9|6846.1|6844.9|6842.1|6849.4|6846.6|6844.9|6842.1|50
1621956070000|2021-05-25 15:21:10|6844.4|6841.6|6843.4|6840.6|6844.4|6841.6|6843.4|6840.6|494
1621956080000|2021-05-25 15:21:20|6842.4|6839.6|6841.9|6839.1|6842.4|6839.6|6839.4|6836.6|44
1621956090000|2021-05-25 15:21:30|6842.4|6839.6|6842.9|6840.1|6842.9|6840.1|6841.4|6838.6|47
1621956100000|2021-05-25 15:21:40|6843.4|6840.6|6844.9|6842.1|6845.4|6842.6|6842.4|6839.6|182
1621956110000|2021-05-25 15:21:50|6844.4|6841.6|6847.9|6845.1|6848.5|6845.7|6844.4|6841.6|49
1621956120000|2021-05-25 15:22:00|6848.4|6845.6|6846.4|6843.6|6848.9|6846.1|6845.9|6843.1|220
1621956130000|2021-05-25 15:22:10|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6844.9|6842.1|1
1621956140000|2021-05-25 15:22:20|6845.5|6842.7|6846.4|6843.6|6847.4|6844.6|6845.5|6842.7|59
1621956150000|2021-05-25 15:22:30|6846.9|6844.1|6845.4|6842.6|6846.9|6844.1|6844.4|6841.6|50
1621956160000|2021-05-25 15:22:40|6845.9|6843.1|6847.4|6844.6|6847.4|6844.6|6845.9|6843.1|21
1621956170000|2021-05-25 15:22:50|6847.9|6845.1|6844.9|6842.1|6847.9|6845.1|6844.9|6842.1|32
1621956180000|2021-05-25 15:23:00|6844.4|6841.6|6845.9|6843.1|6845.9|6843.1|6843.5|6840.7|14
1621956190000|2021-05-25 15:23:10|6845.4|6842.6|6845.9|6843.1|6846.9|6844.1|6844.9|6842.1|279
1621956200000|2021-05-25 15:23:20|6845.5|6842.7|6845.9|6843.1|6845.9|6843.1|6845.4|6842.6|5
1621956210000|2021-05-25 15:23:30|6846.4|6843.6|6846|6843.2|6846.4|6843.6|6845.9|6843.1|22
1621956220000|2021-05-25 15:23:40|6846.4|6843.6|6844.4|6841.6|6846.5|6843.7|6844.4|6841.6|18
1621956230000|2021-05-25 15:23:50|6844|6841.2|6843|6840.2|6844.5|6841.7|6841|6838.2|73
1621956240000|2021-05-25 15:24:00|6842.9|6840.1|6842.4|6839.6|6842.9|6840.1|6841.9|6839.1|15
1621956250000|2021-05-25 15:24:10|6842.5|6839.7|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|134
1621956260000|2021-05-25 15:24:20|6843.9|6841.1|6844.9|6842.1|6845.4|6842.6|6843.4|6840.6|19
1621956270000|2021-05-25 15:24:30|6844.4|6841.6|6844.5|6841.7|6845.5|6842.7|6844.4|6841.6|34
1621956280000|2021-05-25 15:24:40|6844.4|6841.6|6845.5|6842.7|6845.5|6842.7|6843.9|6841.1|23
1621956290000|2021-05-25 15:24:50|6845.4|6842.6|6844|6841.2|6845.5|6842.7|6843.9|6841.1|29
1621956300000|2021-05-25 15:25:00|6844.5|6841.7|6844.4|6841.6|6846.9|6844.1|6843.5|6840.7|19
1621956310000|2021-05-25 15:25:10|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.4|6840.6|9
1621956320000|2021-05-25 15:25:20|6843.4|6840.6|6840.4|6837.6|6843.4|6840.6|6840.4|6837.6|41
1621956330000|2021-05-25 15:25:30|6840.5|6837.7|6840.9|6838.1|6840.9|6838.1|6839.9|6837.1|17
1621956340000|2021-05-25 15:25:40|6840.5|6837.7|6840.9|6838.1|6841.5|6838.7|6840.4|6837.6|59
1621956350000|2021-05-25 15:25:50|6840.4|6837.6|6841.9|6839.1|6841.9|6839.1|6839.4|6836.6|29
1621956360000|2021-05-25 15:26:00|6842.4|6839.6|6841.9|6839.1|6842.4|6839.6|6841.5|6838.7|40
1621956370000|2021-05-25 15:26:10|6842.4|6839.6|6842.4|6839.6|6844.5|6841.1|6842.4|6839.6|25
1621956380000|2021-05-25 15:26:20|6841.9|6839.1|6841.5|6838.7|6842.9|6840.1|6840.9|6838.1|18
1621956390000|2021-05-25 15:26:30|6841.4|6838.6|6840|6837.2|6841.4|6838.6|6839.5|6836.7|19
1621956400000|2021-05-25 15:26:40|6839.9|6837.1|6841|6838.2|6841|6838.2|6839.5|6836.7|1
1621956410000|2021-05-25 15:26:50|6840.9|6838.1|6841.4|6838.6|6841.5|6838.7|6840.4|6837.6|21
1621956420000|2021-05-25 15:27:00|6841.5|6838.7|6842.4|6839.6|6842.5|6839.7|6841.5|6838.7|3
1621956430000|2021-05-25 15:27:10|6841.4|6838.6|6839.9|6837.1|6841.4|6838.6|6839.4|6836.6|3
1621956440000|2021-05-25 15:27:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6839.4|6836.6|7
1621956450000|2021-05-25 15:27:30|6839.5|6836.7|6839.4|6836.6|6839.5|6836.7|6839.4|6836.6|130
1621956460000|2021-05-25 15:27:40|6838.4|6835.6|6840.9|6838.1|6840.9|6838.1|6837.5|6834.7|141
1621956470000|2021-05-25 15:27:50|6840.5|6837.7|6840.9|6838.1|6841.9|6839.1|6840.5|6837.7|117
1621956480000|2021-05-25 15:28:00|6840.4|6837.6|6844.4|6841.6|6844.9|6842.1|6840.4|6837.6|53
1621956490000|2021-05-25 15:28:10|6843.9|6841.1|6843.5|6840.7|6843.9|6841.1|6842.9|6840.1|15
1621956500000|2021-05-25 15:28:20|6844.4|6841.6|6844.4|6841.6|6845.4|6842.6|6843.9|6841.1|14
1621956510000|2021-05-25 15:28:30|6843.9|6841.1|6844.9|6842.1|6844.9|6842.1|6843.4|6840.6|19
1621956520000|2021-05-25 15:28:40|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6844.9|6842.1|27
1621956530000|2021-05-25 15:28:50|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6844.4|6841.6|51
1621956540000|2021-05-25 15:29:00|6844.9|6842.1|6848.4|6845.6|6849.4|6846.6|6844.9|6842.1|131
1621956550000|2021-05-25 15:29:10|6847.9|6845.1|6845.9|6843.1|6848.4|6845.6|6845.4|6842.6|190
1621956560000|2021-05-25 15:29:20|6846.4|6843.6|6845.9|6843.1|6849.4|6846.6|6844.4|6841.6|258
1621956570000|2021-05-25 15:29:30|6846.4|6843.6|6846.4|6843.6|6846.9|6844.1|6845.4|6842.6|98
1621956580000|2021-05-25 15:29:40|6845.5|6842.7|6847.5|6844.7|6847.9|6845.1|6845.4|6842.6|138
1621956590000|2021-05-25 15:29:50|6848.4|6845.6|6847.4|6844.6|6848.4|6845.6|6845.9|6843.1|243
1621956600000|2021-05-25 15:30:00|6847.5|6844.7|6847.4|6844.6|6849.5|6846.7|6846.9|6844.1|216
1621956610000|2021-05-25 15:30:10|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6845.5|6842.7|88
1621956620000|2021-05-25 15:30:20|6847.9|6845.1|6849|6846.2|6850.5|6847.7|6847.9|6845.1|162
1621956630000|2021-05-25 15:30:30|6849.5|6846.7|6849|6846.2|6850.4|6847.6|6848.9|6846.1|173
1621956640000|2021-05-25 15:30:40|6849.4|6846.6|6851.5|6848.7|6851.9|6849.1|6848.9|6846.1|41
1621956650000|2021-05-25 15:30:50|6851.4|6848.6|6852.4|6849.6|6852.4|6849.6|6850.4|6847.6|33
1621956660000|2021-05-25 15:31:00|6852.5|6849.7|6853.4|6850.6|6854.4|6851.6|6852.5|6849.7|21
1621956670000|2021-05-25 15:31:10|6853.5|6850.7|6851.4|6848.6|6853.5|6850.7|6851.4|6848.6|75
1621956680000|2021-05-25 15:31:20|6849.9|6847.1|6849.4|6846.6|6850.4|6847.6|6849.4|6846.6|38
1621956690000|2021-05-25 15:31:30|6848.5|6845.7|6848.9|6846.1|6848.9|6846.1|6847.9|6845.1|42
1621956700000|2021-05-25 15:31:40|6848.4|6845.6|6847.4|6844.6|6848.4|6845.6|6846.4|6843.6|84
1621956710000|2021-05-25 15:31:50|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|9
1621956720000|2021-05-25 15:32:00|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6845.4|6842.6|52
1621956730000|2021-05-25 15:32:10|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|15
1621956740000|2021-05-25 15:32:20|6844.9|6842.1|6842.9|6840.1|6844.9|6842.1|6841.9|6839.1|13
1621956750000|2021-05-25 15:32:30|6842.4|6839.6|6842.9|6840.1|6843.4|6840.6|6842.4|6839.6|9
1621956770000|2021-05-25 15:32:50|6843.4|6840.6|6841.9|6839.1|6843.9|6841.1|6841.9|6839.1|16
1621956780000|2021-05-25 15:33:00|6841.4|6838.6|6842.4|6839.6|6843.9|6841.1|6841.4|6838.6|215
1621956790000|2021-05-25 15:33:10|6841.9|6839.1|6840.9|6838.1|6841.9|6839.1|6840.4|6837.6|39
1621956800000|2021-05-25 15:33:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6838.9|6836.1|16
1621956810000|2021-05-25 15:33:30|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|11
1621956820000|2021-05-25 15:33:40|6840.4|6837.6|6839.4|6836.6|6840.4|6837.6|6839.4|6836.6|8
1621956830000|2021-05-25 15:33:50|6838.4|6835.6|6838.9|6836.1|6838.9|6836.1|6837.4|6834.6|29
1621956840000|2021-05-25 15:34:00|6839.4|6836.6|6841.4|6838.6|6841.4|6838.6|6839.4|6836.6|26
1621956850000|2021-05-25 15:34:10|6841.5|6837.5|6839.4|6836.6|6841.5|6838.1|6838.4|6835.6|60
1621956860000|2021-05-25 15:34:20|6839.9|6837.1|6841.4|6838.6|6841.4|6838.6|6839.9|6837.1|50
1621956870000|2021-05-25 15:34:30|6840.9|6838.1|6839.9|6837.1|6840.9|6838.1|6839.9|6837.1|2
1621956880000|2021-05-25 15:34:40|6840.4|6837.6|6841.9|6839.1|6841.9|6839.1|6839.9|6837.1|50
1621956890000|2021-05-25 15:34:50|6841.4|6838.6|6840.9|6838.1|6842.9|6840.1|6840.9|6838.1|5
1621956900000|2021-05-25 15:35:00|6840.4|6837.6|6842.4|6839.6|6842.9|6840.1|6840.4|6837.6|20
1621956910000|2021-05-25 15:35:10|6842.8|6840|6839.9|6837.1|6842.8|6840|6838.9|6836.1|49
1621956920000|2021-05-25 15:35:20|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6838.4|6835.6|33
1621956930000|2021-05-25 15:35:30|6839.9|6837.1|6839.9|6837.1|6840.4|6837.6|6839.4|6836.6|4
1621956940000|2021-05-25 15:35:40|6840.4|6837.6|6840.4|6837.6|6841.4|6838.6|6840.4|6837.6|34
1621956950000|2021-05-25 15:35:50|6840.9|6838.1|6839.9|6837.1|6841.4|6838.1|6838.4|6835.6|124
1621956960000|2021-05-25 15:36:00|6840.9|6838.1|6844.4|6841.6|6844.4|6841.6|6840.9|6838.1|15
1621956970000|2021-05-25 15:36:10|6845.4|6842.6|6844.4|6841.6|6846.4|6843.6|6844.4|6841.6|38
1621956980000|2021-05-25 15:36:20|6845.4|6842.6|6843.9|6841.1|6845.9|6843.1|6843.9|6841.1|27
1621956990000|2021-05-25 15:36:30|6843.4|6840.6|6844.4|6841.6|6844.4|6841.6|6843.4|6840.6|0
1621957000000|2021-05-25 15:36:40|6843.9|6841.1|6842.9|6840.1|6843.9|6841.1|6842.4|6839.6|10
1621957010000|2021-05-25 15:36:50|6842.4|6839.6|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|4
1621957020000|2021-05-25 15:37:00|6842.5|6839.7|6845.9|6843.1|6845.9|6843.1|6842.5|6839.7|10
1621957030000|2021-05-25 15:37:10|6845.4|6842.6|6844.4|6841.6|6845.4|6842.6|6844.4|6841.6|7
1621957040000|2021-05-25 15:37:20|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|166
1621957050000|2021-05-25 15:37:30|6844.9|6842.1|6846.4|6843.6|6846.4|6843.6|6844.9|6842.1|233
1621957060000|2021-05-25 15:37:40|6845.4|6842.6|6844.4|6841.6|6845.4|6842.6|6844.4|6841.6|53
1621957070000|2021-05-25 15:37:50|6843.9|6841.1|6844.4|6841.6|6845.4|6842.6|6843.9|6841.1|37
1621957080000|2021-05-25 15:38:00|6844.9|6842.1|6846.4|6843.6|6846.9|6844.1|6844.9|6842.1|89
1621957090000|2021-05-25 15:38:10|6845.5|6842.7|6846.4|6843.6|6846.9|6844.1|6845.4|6842.6|11
1621957100000|2021-05-25 15:38:20|6845.9|6843.1|6845.9|6843.1|6846.4|6843.6|6845.9|6843.1|1
1621957110000|2021-05-25 15:38:30|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6
1621957120000|2021-05-25 15:38:40|6846.9|6844.1|6848.4|6845.6|6848.4|6845.6|6846.4|6843|37
1621957130000|2021-05-25 15:38:50|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|55
1621957140000|2021-05-25 15:39:00|6849.4|6846.6|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|2
1621957150000|2021-05-25 15:39:10|6849.9|6847.1|6848.9|6846.1|6849.9|6847.1|6848.4|6845.6|17
1621957160000|2021-05-25 15:39:20|6849.4|6846.6|6851.4|6848.6|6851.9|6849.1|6849.4|6846.6|42
1621957170000|2021-05-25 15:39:30|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|18
1621957180000|2021-05-25 15:39:40|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|1
1621957190000|2021-05-25 15:39:50|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|1
1621957200000|2021-05-25 15:40:00|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|8
1621957210000|2021-05-25 15:40:10|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6850.9|6848.1|22
1621957220000|2021-05-25 15:40:20|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|6
1621957230000|2021-05-25 15:40:30|6851.9|6849.1|6852.4|6849.6|6853.5|6850.7|6850.9|6848.1|82
1621957240000|2021-05-25 15:40:40|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|11
1621957250000|2021-05-25 15:40:50|6851.9|6849.1|6850.9|6848.1|6851.9|6849.1|6850.4|6847.6|12
1621957260000|2021-05-25 15:41:00|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|3
1621957270000|2021-05-25 15:41:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|11
1621957280000|2021-05-25 15:41:20|6852.4|6849.6|6852.4|6849.6|6854|6850.6|6852.4|6849.6|23
1621957290000|2021-05-25 15:41:30|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|18
1621957300000|2021-05-25 15:41:40|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|2
1621957310000|2021-05-25 15:41:50|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|6
1621957320000|2021-05-25 15:42:00|6853.4|6850.6|6851.9|6849.1|6853.9|6851.1|6851.4|6848.6|16
1621957330000|2021-05-25 15:42:10|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|2
1621957340000|2021-05-25 15:42:20|6851.9|6849.1|6855.4|6852.6|6855.4|6852.6|6851.9|6849.1|23
1621957350000|2021-05-25 15:42:30|6855.5|6852.7|6854.4|6851.6|6855.5|6852.7|6854.4|6851.6|23
1621957360000|2021-05-25 15:42:40|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|2
1621957370000|2021-05-25 15:42:50|6853.4|6850.6|6851.4|6848.6|6853.4|6850.6|6851.4|6848.6|15
1621957380000|2021-05-25 15:43:00|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|4
1621957390000|2021-05-25 15:43:10|6852.4|6849.6|6853.9|6851.1|6853.9|6851.1|6852.4|6849.6|33
1621957400000|2021-05-25 15:43:20|6854.4|6851.6|6853.5|6850.7|6854.4|6851.6|6853.4|6850.6|12
1621957410000|2021-05-25 15:43:30|6853.9|6851.1|6854.4|6851.6|6855.4|6852.6|6853.9|6851.1|4
1621957420000|2021-05-25 15:43:40|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|9
1621957440000|2021-05-25 15:44:00|6853.9|6851.1|6854.4|6851.6|6855.4|6852.6|6853.9|6851.1|5
1621957450000|2021-05-25 15:44:10|6854.9|6852.1|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|0
1621957460000|2021-05-25 15:44:20|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|32
1621957470000|2021-05-25 15:44:30|6854.5|6851.7|6853.9|6851.1|6854.5|6851.7|6853.9|6851.1|33
1621957480000|2021-05-25 15:44:40|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|4
1621957490000|2021-05-25 15:44:50|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|0
1621957500000|2021-05-25 15:45:00|6853.9|6851.1|6852.4|6849.6|6854.4|6851.6|6852.4|6849.6|13
1621957510000|2021-05-25 15:45:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|4
1621957520000|2021-05-25 15:45:20|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|10
1621957530000|2021-05-25 15:45:30|6852.4|6849.6|6852.4|6849.6|6852.9|6850.1|6851.9|6849.1|14
1621957560000|2021-05-25 15:46:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|5
1621957570000|2021-05-25 15:46:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|1
1621957580000|2021-05-25 15:46:20|6852.9|6850.1|6851.4|6848.6|6852.9|6850.1|6851.4|6848.6|61
1621957590000|2021-05-25 15:46:30|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6848.5|6845.7|19
1621957600000|2021-05-25 15:46:40|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.4|6846.6|4
1621957610000|2021-05-25 15:46:50|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6850.4|6847.6|3
1621957620000|2021-05-25 15:47:00|6850.4|6847.6|6848.4|6845.6|6850.9|6848.1|6848.4|6845.6|10
1621957630000|2021-05-25 15:47:10|6848.5|6845.7|6847.9|6845.1|6849.4|6846.6|6847.9|6845.1|36
1621957640000|2021-05-25 15:47:20|6848.4|6845.6|6847.9|6845.1|6848.9|6846.1|6847.9|6845.1|4
1621957650000|2021-05-25 15:47:30|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6847.9|6845.1|15
1621957660000|2021-05-25 15:47:40|6848.9|6846.1|6849.9|6847.1|6850.9|6848.1|6848.9|6846.1|103
1621957670000|2021-05-25 15:47:50|6849.4|6846.6|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|8
1621957680000|2021-05-25 15:48:00|6848.9|6846.1|6850.9|6848.1|6850.9|6848.1|6848.4|6845.6|107
1621957690000|2021-05-25 15:48:10|||||||||7
1621957700000|2021-05-25 15:48:20|||||||||7
1621957710000|2021-05-25 15:48:30|6851.4|6848.6|6851.9|6849.1|6851.9|6849.1|6851|6848.2|23
1621957720000|2021-05-25 15:48:40|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1621957740000|2021-05-25 15:49:00|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6850|6847.2|12
1621957750000|2021-05-25 15:49:10|6850.9|6848.1|6852.5|6849.7|6854|6851.2|6850.9|6848.1|87
1621957760000|2021-05-25 15:49:20|6852.4|6849.6|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|5
1621957770000|2021-05-25 15:49:30|6852.9|6850.1|6853.4|6850.6|6853.5|6850.7|6852.9|6850.1|103
1621957780000|2021-05-25 15:49:40|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1621957790000|2021-05-25 15:49:50|6853.4|6850.6|6853.5|6850.7|6853.5|6850.7|6853.4|6850.6|1
1621957800000|2021-05-25 15:50:00|6853.4|6850.6|6853|6850.2|6853.5|6850.7|6852.5|6849.7|12
1621957810000|2021-05-25 15:50:10|6853.4|6850.6|6853.4|6850.6|6854.5|6851.7|6853.4|6850.6|46
1621957820000|2021-05-25 15:50:20|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|0
1621957830000|2021-05-25 15:50:30|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|3
1621957840000|2021-05-25 15:50:40|6851.5|6848.7|6850.9|6848.1|6851.5|6848.7|6850.9|6848.1|3
1621957850000|2021-05-25 15:50:50|6851|6848.2|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|1
1621957860000|2021-05-25 15:51:00|6851.4|6848.6|6851.9|6849.1|6851.9|6849.1|6851.4|6848.6|16
1621957870000|2021-05-25 15:51:10|6852|6849.2|6851.9|6849.1|6852|6849.2|6851.9|6849.1|0
1621957880000|2021-05-25 15:51:20|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6851.9|6849.1|0
1621957890000|2021-05-25 15:51:30|6852.4|6849.6|6854.5|6851.7|6854.5|6851.7|6852.4|6849.6|13
1621957900000|2021-05-25 15:51:40|6854.4|6851.6|6853.4|6850.6|6854.5|6851.7|6853.4|6850.6|20
1621957910000|2021-05-25 15:51:50|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|6
1621957920000|2021-05-25 15:52:00|6851.9|6849.1|6850.5|6847.7|6851.9|6849.1|6849.9|6847.1|10
1621957930000|2021-05-25 15:52:10|6851.5|6848.7|6851.4|6848.6|6851.5|6848.7|6850.9|6848.1|1
1621957940000|2021-05-25 15:52:20|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1621957950000|2021-05-25 15:52:30|6851.4|6848.6|6848.5|6845.7|6851.4|6848.6|6847.5|6844.7|32
1621957960000|2021-05-25 15:52:40|6849|6846.2|6847.9|6845.1|6849.9|6847.1|6847.9|6845.1|12
1621957970000|2021-05-25 15:52:50|6848.4|6845.6|6847.9|6845.1|6848.5|6845.7|6847.9|6845.1|8
1621957980000|2021-05-25 15:53:00|6847.5|6844.7|6849.4|6846.6|6850.9|6848.1|6847.5|6844.7|75
1621957990000|2021-05-25 15:53:10|6848.9|6846.1|6848.9|6846.1|6849.5|6846.7|6848.9|6846.1|54
1621958000000|2021-05-25 15:53:20|6849.4|6846.6|6849.4|6846.6|6849.5|6846.7|6849.4|6846.6|4
1621958010000|2021-05-25 15:53:30|||||||||1
1621958020000|2021-05-25 15:53:40|6849.5|6846.7|6847.5|6844.7|6849.5|6846.7|6847.4|6844.6|2
1621958030000|2021-05-25 15:53:50|6847.4|6844.6|6849|6846.2|6850.5|6847.7|6847.4|6844.6|55
1621958040000|2021-05-25 15:54:00|6849.4|6846.6|6849.9|6847.1|6850|6847.2|6849.4|6846.6|1
1621958050000|2021-05-25 15:54:10|6849.4|6846.6|6848.5|6845.7|6849.9|6847.1|6848.4|6845.6|1
1621958060000|2021-05-25 15:54:20|6848.4|6845.6|6849.9|6847.1|6850|6847.2|6848.4|6845.6|5
1621958070000|2021-05-25 15:54:30|6849.4|6846.6|6846.9|6844.1|6849.5|6846.7|6845.9|6843.1|46
1621958080000|2021-05-25 15:54:40|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6847.4|6844.6|1
1621958090000|2021-05-25 15:54:50|6848|6845.2|6849.4|6846.6|6849.4|6846.6|6848|6845.2|4
1621958100000|2021-05-25 15:55:00|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|2
1621958110000|2021-05-25 15:55:10|6848.9|6846.1|6847.9|6845.1|6848.9|6846.1|6847.4|6844.6|8
1621958120000|2021-05-25 15:55:20|6848.9|6846.1|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|0
1621958130000|2021-05-25 15:55:30|6848.4|6845.6|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|5
1621958140000|2021-05-25 15:55:40|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|0
1621958150000|2021-05-25 15:55:50|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|2
1621958160000|2021-05-25 15:56:00|6848.9|6846.1|6846.9|6844.1|6848.9|6846.1|6846.9|6844.1|5
1621958170000|2021-05-25 15:56:10|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|4
1621958180000|2021-05-25 15:56:20|6844.9|6842.1|6846.4|6843.6|6847.4|6844.6|6844.9|6842.1|11
1621958190000|2021-05-25 15:56:30|6846.5|6843.7|6847.9|6845.1|6847.9|6845.1|6846.5|6843.7|18
1621958200000|2021-05-25 15:56:40|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6846.4|6843.6|14
1621958210000|2021-05-25 15:56:50|6848|6845.2|6848|6845.2|6848.4|6845.6|6847.9|6845.1|1
1621958220000|2021-05-25 15:57:00|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|0
1621958230000|2021-05-25 15:57:10|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|5
1621958240000|2021-05-25 15:57:20|6849.4|6846.6|6847.9|6845.1|6849.4|6846.6|6847.4|6844.6|3
1621958250000|2021-05-25 15:57:30|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.4|6843.6|11
1621958260000|2021-05-25 15:57:40|6847.4|6844.6|6845.9|6843.1|6847.4|6844.6|6845.4|6842.6|23
1621958270000|2021-05-25 15:57:50|||||||||1
1621958280000|2021-05-25 15:58:00|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|1
1621958290000|2021-05-25 15:58:10|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|2
1621958310000|2021-05-25 15:58:30|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6845.9|6843.1|1
1621958320000|2021-05-25 15:58:40|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.4|6843.6|14
1621958330000|2021-05-25 15:58:50|6847.4|6844.6|6848.9|6846.1|6850.9|6848.1|6847.4|6844.6|60
1621958340000|2021-05-25 15:59:00|6848.4|6845.6|6847.5|6844.7|6848.4|6845.6|6847.4|6844.6|57
1621958350000|2021-05-25 15:59:10|6848.4|6845.6|6847.9|6845.1|6848.5|6845.7|6847.4|6844.6|65
1621958360000|2021-05-25 15:59:20|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6847.4|6844.6|0
1621958370000|2021-05-25 15:59:30|6847.4|6844.6|6847.9|6845.1|6847.9|6845.1|6846.9|6844.1|16
1621958390000|2021-05-25 15:59:50|6847.4|6844.6|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|0
1621958400000|2021-05-25 16:00:00|6848.9|6846.1|6850.4|6847.6|6850.4|6847.6|6848.9|6846.1|5
1621958410000|2021-05-25 16:00:10|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|9
1621958420000|2021-05-25 16:00:20|6850.9|6848.1|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|52
1621958430000|2021-05-25 16:00:30|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|8
1621958440000|2021-05-25 16:00:40|6852.5|6849.7|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|6
1621958450000|2021-05-25 16:00:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1621958460000|2021-05-25 16:01:00|6852.9|6850.1|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|5
1621958470000|2021-05-25 16:01:10|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1621958480000|2021-05-25 16:01:20|6852.4|6849.6|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|0
1621958490000|2021-05-25 16:01:30|6852.5|6849.7|6852.9|6850.1|6852.9|6850.1|6852.5|6849.7|0
1621958500000|2021-05-25 16:01:40|6852.4|6849.6|6850.9|6848.1|6852.4|6849.6|6850.4|6847.6|16
1621958510000|2021-05-25 16:01:50|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.4|6846.6|4
1621958520000|2021-05-25 16:02:00|6849.4|6846.6|6848.9|6846.1|6849.4|6846.6|6848.4|6845.6|32
1621958530000|2021-05-25 16:02:10|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6846.9|6844.1|7
1621958540000|2021-05-25 16:02:20|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|3
1621958550000|2021-05-25 16:02:30|6847.9|6845.1|6846.4|6843.6|6847.9|6845.1|6846.4|6843.6|7
1621958560000|2021-05-25 16:02:40|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|3
1621958570000|2021-05-25 16:02:50|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|0
1621958580000|2021-05-25 16:03:00|6846.4|6843.6|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|0
1621958590000|2021-05-25 16:03:10|6846.9|6844.1|6846.4|6843.6|6846.9|6844.1|6845.9|6843.1|16
1621958600000|2021-05-25 16:03:20|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|3
1621958610000|2021-05-25 16:03:30|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1621958620000|2021-05-25 16:03:40|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|7
1621958630000|2021-05-25 16:03:50|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|0
1621958640000|2021-05-25 16:04:00|6846.4|6843.6|6845.4|6842.6|6846.9|6844.1|6845.4|6842.6|8
1621958650000|2021-05-25 16:04:10|6846.4|6843.6|6850.4|6847.6|6851.5|6848.7|6846.4|6843.6|72
1621958660000|2021-05-25 16:04:20|6850.9|6848.1|6850.9|6848.1|6851|6848.2|6850.9|6848.1|1
1621958670000|2021-05-25 16:04:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|0
1621958690000|2021-05-25 16:04:50|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1621958700000|2021-05-25 16:05:00|6848.6|6845.8|6850.9|6848.1|6851.5|6848.7|6848.6|6845.8|7
1621958710000|2021-05-25 16:05:10|6849.9|6847.1|6849.9|6847.1|6850|6847.2|6849.4|6846.6|3
1621958720000|2021-05-25 16:05:20|6850.4|6847.6|6849.4|6846.6|6851.4|6848.6|6849.4|6846.6|7
1621958730000|2021-05-25 16:05:30|6849.9|6847.1|6848.4|6845.6|6849.9|6847.1|6848.4|6845.6|4
1621958740000|2021-05-25 16:05:40|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|5
1621958750000|2021-05-25 16:05:50|6847.9|6845.1|6847|6844.2|6847.9|6845.1|6846.4|6843.6|6
1621958760000|2021-05-25 16:06:00|6847.4|6844.6|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|2
1621958770000|2021-05-25 16:06:10|6847|6844.2|6847.5|6844.7|6847.9|6845.1|6847|6844.2|4
1621958780000|2021-05-25 16:06:20|6847.4|6844.6|6847.4|6844.6|6847.5|6844.7|6847.4|6844.6|1
1621958790000|2021-05-25 16:06:30|6847.5|6844.7|6850.4|6847.6|6850.4|6847.6|6847.5|6844.7|8
1621958800000|2021-05-25 16:06:40|6849.4|6846.6|6846.9|6844.1|6849.4|6846.6|6846.9|6844.1|27
1621958810000|2021-05-25 16:06:50|6847.4|6844.6|6850.4|6847.6|6851.4|6848.6|6847.4|6844.6|22
1621958820000|2021-05-25 16:07:00|6850.5|6847.7|6851.4|6848.6|6851.4|6848.6|6850.5|6847.7|14
1621958830000|2021-05-25 16:07:10|6851.5|6848.7|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|39
1621958840000|2021-05-25 16:07:20|6850.9|6848.1|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|0
1621958850000|2021-05-25 16:07:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1621958860000|2021-05-25 16:07:40|6850.9|6848.1|6852.4|6849.6|6852.4|6849.6|6850.4|6847.6|2
1621958870000|2021-05-25 16:07:50|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|5
1621958880000|2021-05-25 16:08:00|6853.5|6850.7|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|6
1621958890000|2021-05-25 16:08:10|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|12
1621958900000|2021-05-25 16:08:20|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|5
1621958910000|2021-05-25 16:08:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|3
1621958920000|2021-05-25 16:08:40|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621958930000|2021-05-25 16:08:50|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|12
1621958940000|2021-05-25 16:09:00|6852.4|6849.6|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|8
1621958950000|2021-05-25 16:09:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|34
1621958960000|2021-05-25 16:09:20|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|5
1621958970000|2021-05-25 16:09:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|3
1621958980000|2021-05-25 16:09:40|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|1
1621959000000|2021-05-25 16:10:00|6853|6850.2|6853.9|6851.1|6853.9|6851.1|6853|6850.2|1
1621959010000|2021-05-25 16:10:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621959020000|2021-05-25 16:10:20|6852.4|6849.6|6853.9|6851.1|6853.9|6851.1|6852.4|6849.6|8
1621959030000|2021-05-25 16:10:30|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621959040000|2021-05-25 16:10:40|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|0
1621959050000|2021-05-25 16:10:50|6853.4|6850.6|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|2
1621959060000|2021-05-25 16:11:00|6853|6850.2|6853.4|6850.6|6854.4|6851.6|6853|6850.2|1
1621959080000|2021-05-25 16:11:20|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|11
1621959090000|2021-05-25 16:11:30|6853.4|6850.6|6852.5|6849.7|6853.4|6850.6|6852.4|6849.6|4
1621959100000|2021-05-25 16:11:40|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|2
1621959110000|2021-05-25 16:11:50|6852.9|6850.1|6854.4|6851.6|6854.4|6851.6|6852.9|6850.1|19
1621959120000|2021-05-25 16:12:00|6854.5|6851.7|6856.4|6853.6|6856.4|6853.6|6854.5|6851.7|81
1621959130000|2021-05-25 16:12:10|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.4|6853.6|2
1621959140000|2021-05-25 16:12:20|6856.4|6853.6|6856|6853.2|6856.4|6853.6|6855.9|6853.1|4
1621959150000|2021-05-25 16:12:30|6856.4|6853.6|6856.5|6853.7|6856.5|6853.7|6855.9|6853.1|104
1621959160000|2021-05-25 16:12:40|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|31
1621959170000|2021-05-25 16:12:50|6856.4|6853.6|6857.4|6854.6|6857.4|6854.6|6855.9|6853.1|208
1621959180000|2021-05-25 16:13:00|6856.5|6853.7|6856.4|6853.6|6857|6854.2|6856.4|6853.6|9
1621959190000|2021-05-25 16:13:10|6856.9|6854.1|6860.4|6857.6|6862.4|6859.6|6856.9|6854.1|103
1621959200000|2021-05-25 16:13:20|6860|6857.2|6859.4|6856.6|6860|6857.2|6859.4|6856.6|36
1621959210000|2021-05-25 16:13:30|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.4|6855.6|3
1621959220000|2021-05-25 16:13:40|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|5
1621959230000|2021-05-25 16:13:50|6857.5|6854.7|6856.4|6853.6|6858.4|6855.6|6856.4|6853.6|27
1621959240000|2021-05-25 16:14:00|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.4|6853.6|3
1621959250000|2021-05-25 16:14:10|6856.4|6853.6|6856.9|6854.1|6857.4|6854.6|6856.4|6853.6|2
1621959260000|2021-05-25 16:14:20|6856.5|6853.7|6857.4|6854.6|6857.5|6854.7|6856.5|6853.7|3
1621959270000|2021-05-25 16:14:30|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|4
1621959280000|2021-05-25 16:14:40|6857.4|6854.6|6858.5|6855.7|6858.5|6855.7|6857.4|6854.6|110
1621959290000|2021-05-25 16:14:50|6858.4|6855.6|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|4
1621959300000|2021-05-25 16:15:00|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6857.4|6854.6|5
1621959310000|2021-05-25 16:15:10|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|4
1621959320000|2021-05-25 16:15:20|6856.5|6853.7|6856.9|6854.1|6856.9|6854.1|6856.4|6853.6|3
1621959330000|2021-05-25 16:15:30|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6855.5|6852.7|8
1621959340000|2021-05-25 16:15:40|6856.5|6853.7|6856.9|6854.1|6857.5|6854.7|6856.5|6853.7|1
1621959350000|2021-05-25 16:15:50|6856.5|6853.7|6857|6854.2|6857.4|6854.6|6856.4|6853.6|3
1621959360000|2021-05-25 16:16:00|6857.4|6854.6|6854.9|6852.1|6857.4|6854.6|6853.4|6850.6|108
1621959370000|2021-05-25 16:16:10|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|4
1621959380000|2021-05-25 16:16:20|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|17
1621959390000|2021-05-25 16:16:30|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|2
1621959400000|2021-05-25 16:16:40|6852.9|6850.1|6850.9|6848.1|6852.9|6850.1|6850.9|6848.1|17
1621959410000|2021-05-25 16:16:50|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|49
1621959420000|2021-05-25 16:17:00|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6850.9|6848.1|10
1621959430000|2021-05-25 16:17:10|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|19
1621959440000|2021-05-25 16:17:20|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|16
1621959450000|2021-05-25 16:17:30|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|6
1621959460000|2021-05-25 16:17:40|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|24
1621959470000|2021-05-25 16:17:50|6851.5|6848.7|6852.4|6849.6|6853.4|6850.6|6851.5|6848.7|181
1621959480000|2021-05-25 16:18:00|6852.5|6849.7|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|8
1621959490000|2021-05-25 16:18:10|6853.4|6850.6|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|110
1621959500000|2021-05-25 16:18:20|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|13
1621959510000|2021-05-25 16:18:30|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|8
1621959520000|2021-05-25 16:18:40|6854.4|6851.6|6850.9|6848.1|6854.4|6851.6|6850.9|6848.1|99
1621959530000|2021-05-25 16:18:50|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|84
1621959540000|2021-05-25 16:19:00|6850.9|6848.1|6852.4|6849.6|6852.4|6849.6|6850.4|6847.6|87
1621959550000|2021-05-25 16:19:10|||||||||12
1621959560000|2021-05-25 16:19:20|6851.9|6849.1|6852.9|6850.1|6853.4|6850.6|6851.9|6849.1|18
1621959570000|2021-05-25 16:19:30|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|2
1621959580000|2021-05-25 16:19:40|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|16
1621959590000|2021-05-25 16:19:50|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|0
1621959600000|2021-05-25 16:20:00|6853.4|6850.6|6851.9|6849.1|6853.4|6850.6|6851.9|6849.1|16
1621959610000|2021-05-25 16:20:10|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|19
1621959620000|2021-05-25 16:20:20|6851.9|6849.1|6850.9|6848.1|6851.9|6849.1|6850.9|6848.1|3
1621959630000|2021-05-25 16:20:30|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|16
1621959640000|2021-05-25 16:20:40|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|14
1621959650000|2021-05-25 16:20:50|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|2
1621959660000|2021-05-25 16:21:00|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|30
1621959670000|2021-05-25 16:21:10|6850.5|6847.7|6852.4|6849.6|6852.4|6849.6|6850.5|6847.7|18
1621959680000|2021-05-25 16:21:20|6851.9|6849.1|6852.9|6850.1|6852.9|6850.1|6851.9|6849.1|8
1621959690000|2021-05-25 16:21:30|6853.4|6850.6|6853.9|6851.1|6854.4|6851.6|6852.9|6850.1|5
1621959700000|2021-05-25 16:21:40|6854.4|6851.6|6855.4|6852.6|6856.4|6853.6|6853.9|6851.1|7
1621959720000|2021-05-25 16:22:00|6854.9|6852.1|6855.9|6853.1|6856.4|6853.6|6854.9|6852.1|17
1621959730000|2021-05-25 16:22:10|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1621959740000|2021-05-25 16:22:20|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1621959750000|2021-05-25 16:22:30|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|3
1621959760000|2021-05-25 16:22:40|6857.9|6855.1|6855.9|6853.1|6857.9|6855.1|6855.4|6852.6|70
1621959770000|2021-05-25 16:22:50|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1621959780000|2021-05-25 16:23:00|6855.5|6852.7|6856.4|6853.6|6856.4|6853.6|6855.5|6852.7|1
1621959790000|2021-05-25 16:23:10|6856.5|6853.7|6859.4|6856.6|6859.9|6857.1|6856.5|6853.7|25
1621959800000|2021-05-25 16:23:20|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.4|6855.6|63
1621959810000|2021-05-25 16:23:30|6859.4|6856.6|6859.5|6856.7|6859.5|6856.7|6859.4|6856.6|0
1621959820000|2021-05-25 16:23:40|6860.4|6857.6|6860.4|6857.6|6860.5|6857.7|6859.4|6856.6|50
1621959830000|2021-05-25 16:23:50|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.4|6857.6|5
1621959840000|2021-05-25 16:24:00|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|3
1621959850000|2021-05-25 16:24:10|6860.9|6858.1|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|7
1621959860000|2021-05-25 16:24:20|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6860.9|6858.1|0
1621959870000|2021-05-25 16:24:30|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6858.4|6855.6|54
1621959880000|2021-05-25 16:24:40|6859.9|6857.1|6861.4|6858.6|6861.4|6858.6|6859.9|6857.1|28
1621959890000|2021-05-25 16:24:50|6862.4|6859.6|6860.9|6858.1|6862.4|6859.6|6860.4|6857.6|21
1621959900000|2021-05-25 16:25:00|6860.5|6857.7|6861.4|6858.6|6861.5|6858.7|6860.4|6857.6|14
1621959910000|2021-05-25 16:25:10|||||||||6
1621959920000|2021-05-25 16:25:20|6861.9|6859.1|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|16
1621959930000|2021-05-25 16:25:30|6861.9|6859.1|6860.4|6857.6|6861.9|6859.1|6860.4|6857.6|3
1621959940000|2021-05-25 16:25:40|6860.9|6858.1|6861.4|6858.6|6861.9|6859.1|6860.9|6858.1|1
1621959950000|2021-05-25 16:25:50|6862.4|6859.6|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|5
1621959960000|2021-05-25 16:26:00|6862.4|6859.6|6862.4|6859.6|6863.9|6861.1|6862.4|6859.6|95
1621959970000|2021-05-25 16:26:10|||||||||8
1621959980000|2021-05-25 16:26:20|6862.9|6860.1|6862.4|6859.6|6863.5|6860.7|6862.4|6859.6|81
1621959990000|2021-05-25 16:26:30|6861.9|6859.1|6860.4|6857.6|6861.9|6859.1|6859.9|6857.1|51
1621960000000|2021-05-25 16:26:40|||||||||16
1621960010000|2021-05-25 16:26:50|6860.9|6858.1|6859.9|6857.1|6860.9|6858.1|6859.9|6857.1|59
1621960020000|2021-05-25 16:27:00|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|7
1621960030000|2021-05-25 16:27:10|6861.5|6858.7|6861.9|6859.1|6861.9|6859.1|6861.5|6858.7|19
1621960040000|2021-05-25 16:27:20|6861.5|6858.7|6861.5|6858.7|6862.4|6859.6|6861.5|6858.7|3
1621960050000|2021-05-25 16:27:30|6862.4|6859.6|6860.9|6858.1|6862.4|6859.6|6860.4|6857.6|3
1621960060000|2021-05-25 16:27:40|6861.4|6858.6|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|205
1621960070000|2021-05-25 16:27:50|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6859.4|6856.6|9
1621960090000|2021-05-25 16:28:10|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|3
1621960100000|2021-05-25 16:28:20|6860.9|6858.1|6861.4|6858.6|6861.9|6859.1|6860.9|6858.1|11
1621960110000|2021-05-25 16:28:30|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.9|6858.1|8
1621960120000|2021-05-25 16:28:40|||||||||24
1621960130000|2021-05-25 16:28:50|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|35
1621960140000|2021-05-25 16:29:00|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|33
1621960170000|2021-05-25 16:29:30|6859.9|6857.1|6858.4|6855.6|6859.9|6857.1|6858.4|6855.6|14
1621960180000|2021-05-25 16:29:40|6859.4|6856.6|6859.9|6857.1|6859.9|6857.1|6859.4|6856.6|9
1621960190000|2021-05-25 16:29:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1621960200000|2021-05-25 16:30:00|6858.5|6855.7|6861.4|6858.6|6861.4|6858.6|6858.5|6855.7|11
1621960210000|2021-05-25 16:30:10|6860.9|6858.1|6861.9|6859.1|6863.4|6860.6|6860.9|6858.1|107
1621960220000|2021-05-25 16:30:20|6862.4|6859.6|6862.5|6859.7|6863.4|6860.6|6862.4|6859.6|13
1621960230000|2021-05-25 16:30:30|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|4
1621960240000|2021-05-25 16:30:40|6861.5|6858.7|6861.4|6858.6|6863.4|6860.6|6861.4|6858.6|13
1621960250000|2021-05-25 16:30:50|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|3
1621960260000|2021-05-25 16:31:00|6861|6858.2|6861.4|6858.6|6861.4|6858.6|6861|6858.2|74
1621960270000|2021-05-25 16:31:10|6861.5|6858.7|6862.4|6859.6|6862.4|6859.6|6861.5|6858.7|7
1621960280000|2021-05-25 16:31:20|||||||||8
1621960290000|2021-05-25 16:31:30|6862.5|6859.7|6862.4|6859.6|6862.5|6859.7|6862.4|6859.6|9
1621960300000|2021-05-25 16:31:40|6861.9|6859.1|6861.9|6859.1|6862.4|6859.6|6861.9|6859.1|2
1621960310000|2021-05-25 16:31:50|6861.5|6858.7|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|4
1621960320000|2021-05-25 16:32:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1621960330000|2021-05-25 16:32:10|||||||||2
1621960340000|2021-05-25 16:32:20|6860.5|6857.7|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|6
1621960350000|2021-05-25 16:32:30|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|2
1621960360000|2021-05-25 16:32:40|||||||||1
1621960370000|2021-05-25 16:32:50|6859.9|6857.1|6861.4|6858.6|6861.4|6858.6|6859.9|6857.1|8
1621960380000|2021-05-25 16:33:00|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|4
1621960390000|2021-05-25 16:33:10|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|0
1621960400000|2021-05-25 16:33:20|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|9
1621960410000|2021-05-25 16:33:30|||||||||8
1621960420000|2021-05-25 16:33:40|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1621960430000|2021-05-25 16:33:50|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1621960440000|2021-05-25 16:34:00|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|5
1621960450000|2021-05-25 16:34:10|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6861.4|6858.6|26
1621960470000|2021-05-25 16:34:30|6862.9|6860.1|6863.4|6860.6|6863.9|6861.1|6862.4|6859.6|7
1621960480000|2021-05-25 16:34:40|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|2
1621960500000|2021-05-25 16:35:00|6862.9|6860.1|6861.5|6858.7|6862.9|6860.1|6861.4|6858.6|15
1621960510000|2021-05-25 16:35:10|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|28
1621960520000|2021-05-25 16:35:20|||||||||24
1621960530000|2021-05-25 16:35:30|6861|6858.2|6862.5|6859.7|6862.5|6859.7|6861|6858.2|9
1621960540000|2021-05-25 16:35:40|6862.9|6860.1|6862.5|6859.7|6862.9|6860.1|6862.4|6859.6|6
1621960550000|2021-05-25 16:35:50|||||||||6
1621960560000|2021-05-25 16:36:00|6863|6860.2|6862.5|6859.7|6863.5|6860.7|6862.5|6859.7|17
1621960570000|2021-05-25 16:36:10|6863|6860.2|6864|6861.2|6864|6861.2|6863|6860.2|8
1621960580000|2021-05-25 16:36:20|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|1
1621960590000|2021-05-25 16:36:30|6864|6861.2|6863.9|6861.1|6864|6861.2|6863.9|6861.1|3
1621960600000|2021-05-25 16:36:40|6863.5|6860.7|6863.4|6860.6|6864|6861.2|6863.4|6860.6|5
1621960610000|2021-05-25 16:36:50|6863.5|6860.7|6863.4|6860.6|6863.5|6860.7|6863.4|6860.6|1
1621960620000|2021-05-25 16:37:00|6863|6860.2|6862.5|6859.7|6863.4|6860.6|6862.4|6859.6|12
1621960630000|2021-05-25 16:37:10|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|27
1621960650000|2021-05-25 16:37:30|6862.5|6859.7|6864|6861.2|6865.5|6862.7|6862.5|6859.7|78
1621960670000|2021-05-25 16:37:50|6863.9|6861.1|6864|6861.2|6864|6861.2|6863.9|6861.1|0
1621960680000|2021-05-25 16:38:00|6864.4|6861.6|6862.9|6860.1|6864.4|6861.6|6862.9|6860.1|2
1621960690000|2021-05-25 16:38:10|6863|6860.2|6862|6859.2|6863|6860.2|6862|6859.2|2
1621960700000|2021-05-25 16:38:20|6861.5|6858.7|6861|6858.2|6862|6859.2|6861|6858.2|11
1621960710000|2021-05-25 16:38:30|6860.5|6857.7|6859.4|6856.6|6860.5|6857.7|6859.4|6856.6|29
1621960720000|2021-05-25 16:38:40|6859.5|6856.7|6858.9|6856.1|6859.5|6856.7|6858.5|6855.7|3
1621960730000|2021-05-25 16:38:50|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|0
1621960740000|2021-05-25 16:39:00|6858.4|6855.6|6859|6856.2|6859|6856.2|6857.4|6854.6|9
1621960750000|2021-05-25 16:39:10|6859.4|6856.6|6859|6856.2|6859.4|6856.6|6858.9|6856.1|1
1621960760000|2021-05-25 16:39:20|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|0
1621960770000|2021-05-25 16:39:30|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|0
1621960790000|2021-05-25 16:39:50|6859.4|6856.6|6858.9|6856.1|6860|6857.2|6858.9|6856.1|7
1621960800000|2021-05-25 16:40:00|6859|6856.2|6859.9|6857.1|6859.9|6857.1|6859|6856.2|6
1621960810000|2021-05-25 16:40:10|6859.5|6856.7|6860|6857.2|6860.5|6857.7|6859.5|6856.7|593
1621960820000|2021-05-25 16:40:20|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|4
1621960830000|2021-05-25 16:40:30|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|25
1621960840000|2021-05-25 16:40:40|6858.5|6855.7|6857.5|6854.7|6858.5|6855.7|6857.4|6854.6|118
1621960850000|2021-05-25 16:40:50|6855.5|6852.7|6857|6854.2|6857.5|6854.7|6855.5|6852.7|34
1621960860000|2021-05-25 16:41:00|6857.4|6854.6|6857|6854.2|6857.4|6854.6|6856.5|6853.7|4
1621960870000|2021-05-25 16:41:10|6857.5|6854.7|6853.5|6850.7|6858.5|6855.7|6853.5|6850.7|116
1621960880000|2021-05-25 16:41:20|6854|6851.2|6851.5|6848.7|6854.5|6851.7|6851|6848.2|49
1621960890000|2021-05-25 16:41:30|6852.5|6849.7|6851|6848.2|6853.5|6850.7|6851|6848.2|27
1621960900000|2021-05-25 16:41:40|6851.5|6848.7|6850.4|6847.6|6851.5|6848.7|6848.5|6845.7|76
1621960910000|2021-05-25 16:41:50|6848|6845.2|6849|6846.2|6849|6846.2|6848|6845.2|10
1621960920000|2021-05-25 16:42:00|6849.4|6846.6|6849|6846.2|6849.5|6846.7|6849|6846.2|30
1621960930000|2021-05-25 16:42:10|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|5
1621960940000|2021-05-25 16:42:20|||||||||6
1621960950000|2021-05-25 16:42:30|6850.5|6847.7|6851.5|6848.7|6852.5|6849.7|6850.5|6847.7|22
1621960960000|2021-05-25 16:42:40|6850.5|6847.7|6850.4|6847.6|6850.5|6847.7|6849.5|6846.7|6
1621960970000|2021-05-25 16:42:50|6850|6847.2|6846.5|6843.7|6851|6848.2|6846.5|6843.7|92
1621960980000|2021-05-25 16:43:00|6846|6843.2|6847.5|6844.7|6847.5|6844.7|6845.5|6842.7|19
1621961000000|2021-05-25 16:43:20|6846.5|6843.7|6845.5|6842.7|6846.5|6843.7|6845.5|6842.7|14
1621961010000|2021-05-25 16:43:30|6845.4|6842.6|6845.5|6842.7|6845.6|6842.7|6844.5|6841.6|143
1621961020000|2021-05-25 16:43:40|6845.4|6842.6|6843.5|6840.7|6845.4|6842.6|6843.5|6840.7|7
1621961030000|2021-05-25 16:43:50|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|17
1621961040000|2021-05-25 16:44:00|6846.5|6843.7|6845.5|6842.7|6846.5|6843.7|6845.5|6842.7|69
1621961050000|2021-05-25 16:44:10|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|8
1621961060000|2021-05-25 16:44:20|6845.5|6842.7|6846|6843.2|6846.5|6843.7|6845.5|6842.7|82
1621961070000|2021-05-25 16:44:30|||||||||5
1621961080000|2021-05-25 16:44:40|6847|6844.2|6845.5|6842.7|6847|6844.2|6845.4|6842.6|2
1621961090000|2021-05-25 16:44:50|6845.4|6842.6|6845.5|6842.7|6846|6843.2|6845.4|6842.6|6
1621961100000|2021-05-25 16:45:00|6846|6843.2|6847|6844.2|6847.5|6844.7|6846|6843.2|12
1621961110000|2021-05-25 16:45:10|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|26
1621961120000|2021-05-25 16:45:20|6847|6844.2|6848.5|6845.7|6849|6846.2|6847|6844.2|13
1621961130000|2021-05-25 16:45:30|6848.4|6845.6|6846.5|6843.7|6848.4|6845.6|6846.5|6843.7|11
1621961140000|2021-05-25 16:45:40|6846.4|6843.6|6846|6843.2|6846.4|6843.6|6845|6842.2|11
1621961150000|2021-05-25 16:45:50|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6845|6842.2|0
1621961160000|2021-05-25 16:46:00|6844.5|6841.7|6845|6842.2|6845.4|6842.6|6844.5|6841.7|3
1621961170000|2021-05-25 16:46:10|6845.5|6842.7|6844.5|6841.7|6845.5|6842.7|6843.4|6840.6|17
1621961180000|2021-05-25 16:46:20|6845|6842.2|6846.5|6843.7|6846.5|6843.7|6844.5|6841.7|27
1621961190000|2021-05-25 16:46:30|||||||||63
1621961200000|2021-05-25 16:46:40|||||||||9
1621961220000|2021-05-25 16:47:00|6847.4|6844.6|6846|6843.2|6847.4|6844.6|6846|6843.2|26
1621961230000|2021-05-25 16:47:10|6845.5|6842.7|6844.5|6841.7|6845.5|6842.7|6844.5|6841.7|31
1621961240000|2021-05-25 16:47:20|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6844.4|6841.6|55
1621961250000|2021-05-25 16:47:30|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6845.5|6842.7|3
1621961260000|2021-05-25 16:47:40|6846.4|6843.6|6846.5|6843.7|6846.5|6843.7|6846.4|6843.6|8
1621961270000|2021-05-25 16:47:50|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|0
1621961280000|2021-05-25 16:48:00|6847.4|6844.6|6849|6846.2|6850.5|6847.7|6847.4|6844.6|71
1621961290000|2021-05-25 16:48:10|6848.5|6845.7|6847.5|6844.7|6849|6846.2|6847.5|6844.7|10
1621961300000|2021-05-25 16:48:20|6848|6845.2|6848|6845.2|6849|6846.2|6848|6845.2|6
1621961310000|2021-05-25 16:48:30|6847.5|6844.7|6848.5|6845.7|6849|6846.2|6847.5|6844.7|6
1621961320000|2021-05-25 16:48:40|6849|6846.2|6850|6847.2|6850.5|6847.7|6849|6846.2|14
1621961330000|2021-05-25 16:48:50|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|11
1621961340000|2021-05-25 16:49:00|6851.5|6848.7|6853.5|6850.7|6854|6851.2|6851.5|6848.7|14
1621961350000|2021-05-25 16:49:10|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6854|6851.2|2
1621961360000|2021-05-25 16:49:20|6854.5|6851.7|6856|6853.2|6856|6853.2|6854.5|6851.7|2
1621961370000|2021-05-25 16:49:30|6856.5|6853.7|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|10
1621961380000|2021-05-25 16:49:40|6857|6854.2|6857|6854.2|6857|6854.2|6856.5|6853.7|18
1621961390000|2021-05-25 16:49:50|6857.5|6854.7|6854.5|6851.7|6858|6855.2|6854.5|6851.7|56
1621961400000|2021-05-25 16:50:00|6855|6852.2|6855|6852.2|6855|6852.2|6854|6851.2|11
1621961410000|2021-05-25 16:50:10|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|1
1621961420000|2021-05-25 16:50:20|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|4
1621961430000|2021-05-25 16:50:30|6855|6852.2|6855.4|6852.6|6855.5|6852.7|6855|6852.2|9
1621961440000|2021-05-25 16:50:40|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|0
1621961450000|2021-05-25 16:50:50|6856.4|6853.6|6856|6853.2|6856.4|6853.6|6856|6853.2|6
1621961460000|2021-05-25 16:51:00|6856.5|6853.7|6856|6853.2|6857.5|6854.7|6856|6853.2|5
1621961470000|2021-05-25 16:51:10|6855.5|6852.7|6854.4|6851.6|6855.9|6853.1|6854.4|6851.6|43
1621961480000|2021-05-25 16:51:20|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|1
1621961490000|2021-05-25 16:51:30|6856.4|6853.6|6856.5|6853.7|6856.5|6853.7|6856.4|6853.6|1
1621961500000|2021-05-25 16:51:40|6856.4|6853.6|6855.5|6852.7|6856.4|6853.6|6855.5|6852.7|2
1621961510000|2021-05-25 16:51:50|6856.5|6853.7|6857|6854.2|6857|6854.2|6856|6853.2|50
1621961520000|2021-05-25 16:52:00|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|0
1621961530000|2021-05-25 16:52:10|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.5|6852.7|10
1621961540000|2021-05-25 16:52:20|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856.5|6853.7|47
1621961550000|2021-05-25 16:52:30|6856|6853.2|6854.5|6851.7|6857|6854.2|6854|6851.2|63
1621961560000|2021-05-25 16:52:40|6855|6852.2|6855|6852.2|6855|6852.2|6853.5|6850.7|165
1621961570000|2021-05-25 16:52:50|6855.5|6852.7|6853.5|6850.7|6855.5|6852.7|6853.5|6850.7|2
1621961580000|2021-05-25 16:53:00|6854|6851.2|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|7
1621961590000|2021-05-25 16:53:10|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|0
1621961610000|2021-05-25 16:53:30|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.5|6852.7|3
1621961620000|2021-05-25 16:53:40|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1621961630000|2021-05-25 16:53:50|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|0
1621961640000|2021-05-25 16:54:00|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|10
1621961650000|2021-05-25 16:54:10|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|65
1621961660000|2021-05-25 16:54:20|6857.5|6854.7|6857.5|6854.7|6858.5|6855.7|6857.5|6854.7|31
1621961670000|2021-05-25 16:54:30|6858|6855.2|6858|6855.2|6858|6855.2|6857.5|6854.7|3
1621961680000|2021-05-25 16:54:40|||||||||6
1621961690000|2021-05-25 16:54:50|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|0
1621961700000|2021-05-25 16:55:00|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6857.5|6854.7|190
1621961710000|2021-05-25 16:55:10|6859.5|6856.7|6859|6856.2|6859.5|6856.7|6859|6856.2|0
1621961720000|2021-05-25 16:55:20|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|0
1621961730000|2021-05-25 16:55:30|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1621961740000|2021-05-25 16:55:40|6858.5|6855.7|6858|6855.2|6858.5|6855.7|6857.5|6854.7|0
1621961750000|2021-05-25 16:55:50|6857.5|6854.7|6856.5|6853.7|6858|6855.2|6856|6853.2|5
1621961760000|2021-05-25 16:56:00|||||||||10
1621961770000|2021-05-25 16:56:10|6856|6853.2|6857|6854.2|6857|6854.2|6856|6853.2|8
1621961780000|2021-05-25 16:56:20|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|0
1621961790000|2021-05-25 16:56:30|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|7
1621961800000|2021-05-25 16:56:40|6857.5|6854.7|6857.5|6854.7|6858.5|6855.7|6857.5|6854.7|24
1621961810000|2021-05-25 16:56:50|6856.5|6853.7|6858|6855.2|6858|6855.2|6856.5|6853.7|21
1621961820000|2021-05-25 16:57:00|||||||||1
1621961830000|2021-05-25 16:57:10|6858.5|6855.7|6856.5|6853.7|6858.5|6855.7|6856.5|6853.7|65
1621961840000|2021-05-25 16:57:20|6856|6853.2|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|14
1621961850000|2021-05-25 16:57:30|6855|6852.2|6855|6852.2|6855.5|6852.7|6854|6851.2|460
1621961860000|2021-05-25 16:57:40|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621961870000|2021-05-25 16:57:50|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|1
1621961880000|2021-05-25 16:58:00|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|113
1621961890000|2021-05-25 16:58:10|6856.4|6853.6|6856.5|6853.7|6856.5|6853.7|6856.4|6853.6|102
1621961900000|2021-05-25 16:58:20|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|3
1621961910000|2021-05-25 16:58:30|6858|6855.2|6858|6855.2|6858.5|6855.7|6858|6855.2|2
1621961920000|2021-05-25 16:58:40|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|1
1621961930000|2021-05-25 16:58:50|6857.9|6855.1|6850.5|6847.7|6857.9|6855.1|6848.4|6842.3|650
1621961940000|2021-05-25 16:59:00|6850.9|6848.1|6853|6850.2|6853.6|6850.2|6850.9|6848.1|22
1621961950000|2021-05-25 16:59:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621961960000|2021-05-25 16:59:20|6853.9|6851.1|6854|6851.2|6854|6851.2|6853.9|6851.1|6
1621961980000|2021-05-25 16:59:40|6854.4|6851.6|6855|6852.2|6855|6852.2|6854.4|6851.6|1
1621961990000|2021-05-25 16:59:50|6855.4|6852.6|6855.5|6852.7|6856|6853.2|6855.4|6852.6|108
1621962000000|2021-05-25 17:00:00|6854.5|6851.7|6855|6852.2|6857|6854.2|6854.5|6851.7|18
1621962010000|2021-05-25 17:00:10|6855.5|6852.7|6857|6854.2|6857|6854.2|6855.5|6852.7|6
1621962020000|2021-05-25 17:00:20|6856|6853.2|6857|6854.2|6857|6854.2|6856|6853.2|15
1621962030000|2021-05-25 17:00:30|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|9
1621962040000|2021-05-25 17:00:40|6858.4|6855.6|6860.5|6857.7|6860.5|6857.7|6858.4|6855.6|7
1621962050000|2021-05-25 17:00:50|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|3
1621962060000|2021-05-25 17:01:00|6861.5|6858.7|6863.5|6860.7|6864|6861.2|6861.5|6858.7|57
1621962070000|2021-05-25 17:01:10|6863|6860.2|6863.5|6860.7|6863.5|6860.7|6863|6860.2|1
1621962080000|2021-05-25 17:01:20|6863.4|6860.6|6863.5|6860.7|6863.5|6860.7|6862|6859.2|44
1621962090000|2021-05-25 17:01:30|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.5|6859.7|4
1621962100000|2021-05-25 17:01:40|6862.5|6859.7|6861.5|6858.7|6862.5|6859.7|6861.5|6858.7|11
1621962110000|2021-05-25 17:01:50|6861|6858.2|6861|6858.2|6862|6859.2|6860.5|6857.7|29
1621962120000|2021-05-25 17:02:00|6861.5|6858.7|6863.5|6860.7|6863.5|6860.7|6861.5|6858.7|64
1621962130000|2021-05-25 17:02:10|6864|6861.2|6865|6862.2|6865.5|6862.7|6864|6861.2|44
1621962140000|2021-05-25 17:02:20|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6864.5|6861.7|9
1621962150000|2021-05-25 17:02:30|6865|6862.2|6864|6861.2|6865.4|6862.6|6864|6861.2|40
1621962160000|2021-05-25 17:02:40|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863|6860.2|11
1621962170000|2021-05-25 17:02:50|6864|6861.2|6861.5|6858.7|6864|6861.2|6861.5|6858.7|30
1621962180000|2021-05-25 17:03:00|6861|6858.2|6861.5|6858.7|6862.5|6859.7|6861|6858.2|16
1621962190000|2021-05-25 17:03:10|6861|6858.2|6860|6857.2|6861|6858.2|6860|6857.2|37
1621962200000|2021-05-25 17:03:20|6861|6858.2|6861|6858.2|6861|6858.2|6860.5|6857.7|5
1621962210000|2021-05-25 17:03:30|6860.5|6857.7|6858.5|6855.7|6861|6858.2|6857.5|6854.7|90
1621962220000|2021-05-25 17:03:40|||||||||2
1621962230000|2021-05-25 17:03:50|6857.5|6854.7|6858.5|6855.7|6858.5|6855.7|6857.5|6854.7|47
1621962240000|2021-05-25 17:04:00|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|34
1621962250000|2021-05-25 17:04:10|6858|6855.2|6856.5|6853.7|6858|6855.2|6856|6853.2|26
1621962260000|2021-05-25 17:04:20|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|1
1621962270000|2021-05-25 17:04:30|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|3
1621962280000|2021-05-25 17:04:40|6856|6853.2|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|42
1621962290000|2021-05-25 17:04:50|6856|6853.2|6853.5|6850.7|6856|6853.2|6853.5|6850.7|28
1621962300000|2021-05-25 17:05:00|6854|6851.2|6856.5|6853.7|6856.5|6853.7|6853.5|6850.7|28
1621962310000|2021-05-25 17:05:10|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|26
1621962320000|2021-05-25 17:05:20|||||||||2
1621962330000|2021-05-25 17:05:30|6856|6853.2|6856|6853.2|6856|6853.2|6856|6853.2|2
1621962340000|2021-05-25 17:05:40|6856.5|6853.7|6851|6848.2|6858.1|6853.7|6849.5|6846.7|151
1621962350000|2021-05-25 17:05:50|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|8
1621962360000|2021-05-25 17:06:00|6853.5|6850.7|6854.5|6851.7|6855.5|6852.7|6853.5|6850.7|33
1621962370000|2021-05-25 17:06:10|6855.5|6852.7|6856.5|6853.7|6857|6854.2|6855|6852.2|10
1621962380000|2021-05-25 17:06:20|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|16
1621962390000|2021-05-25 17:06:30|6857|6854.2|6856|6853.2|6857|6854.2|6855|6852.2|32
1621962400000|2021-05-25 17:06:40|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855|6852.2|114
1621962410000|2021-05-25 17:06:50|6855.5|6852.7|6856.5|6853.7|6857|6854.2|6855.5|6852.7|2
1621962420000|2021-05-25 17:07:00|6857|6854.2|6856|6853.2|6857.5|6854.7|6855.5|6852.7|11
1621962430000|2021-05-25 17:07:10|6857|6854.2|6856|6853.2|6857|6854.2|6856|6853.2|3
1621962440000|2021-05-25 17:07:20|||||||||31
1621962450000|2021-05-25 17:07:30|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|5
1621962460000|2021-05-25 17:07:40|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|30
1621962470000|2021-05-25 17:07:50|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|4
1621962480000|2021-05-25 17:08:00|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|16
1621962490000|2021-05-25 17:08:10|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6859|6856.2|4
1621962500000|2021-05-25 17:08:20|||||||||3
1621962510000|2021-05-25 17:08:30|6859.4|6856.6|6856|6853.2|6859.4|6856.6|6856|6853.2|4
1621962520000|2021-05-25 17:08:40|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|14
1621962530000|2021-05-25 17:08:50|||||||||4
1621962540000|2021-05-25 17:09:00|6857.5|6854.7|6859|6856.2|6859.5|6856.7|6857.5|6854.7|5
1621962550000|2021-05-25 17:09:10|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|3
1621962560000|2021-05-25 17:09:20|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|5
1621962570000|2021-05-25 17:09:30|6860|6857.2|6861.5|6858.7|6861.5|6858.7|6860|6857.2|2
1621962580000|2021-05-25 17:09:40|6861.4|6858.6|6861|6858.2|6861.4|6858.6|6860.5|6857.7|11
1621962590000|2021-05-25 17:09:50|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|8
1621962600000|2021-05-25 17:10:00|6861|6858.2|6860.5|6857.7|6861.5|6858.7|6860.5|6857.7|10
1621962610000|2021-05-25 17:10:10|6861|6858.2|6861|6858.2|6861.5|6858.7|6861|6858.2|18
1621962620000|2021-05-25 17:10:20|6861.5|6858.7|6858.5|6855.7|6861.5|6858.7|6858.5|6855.7|24
1621962630000|2021-05-25 17:10:30|6860.5|6857.7|6861.5|6858.7|6861.5|6858.7|6860|6857.2|368
1621962640000|2021-05-25 17:10:40|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|16
1621962650000|2021-05-25 17:10:50|6860|6857.2|6861|6858.2|6861.5|6858.7|6860|6857.2|53
1621962660000|2021-05-25 17:11:00|6861.5|6858.7|6862|6859.2|6863.5|6860.7|6861.5|6858.7|37
1621962670000|2021-05-25 17:11:10|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|1
1621962700000|2021-05-25 17:11:40|||||||||50
1621962710000|2021-05-25 17:11:50|6863|6860.2|6864.5|6861.7|6864.5|6861.7|6863|6860.2|307
1621962720000|2021-05-25 17:12:00|6865|6862.2|6863.5|6860.7|6865|6862.2|6863.5|6860.7|8
1621962730000|2021-05-25 17:12:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|1
1621962740000|2021-05-25 17:12:20|6864.5|6861.7|6864.5|6861.7|6865|6862.2|6864.5|6861.7|51
1621962750000|2021-05-25 17:12:30|6865|6862.2|6864.5|6861.7|6865|6862.2|6864.5|6861.7|63
1621962760000|2021-05-25 17:12:40|6864|6861.2|6864.5|6861.7|6864.5|6861.7|6864|6861.2|38
1621962770000|2021-05-25 17:12:50|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|50
1621962780000|2021-05-25 17:13:00|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6864.5|6861.7|48
1621962790000|2021-05-25 17:13:10|6865|6862.2|6864|6861.2|6865.5|6862.7|6864|6861.2|30
1621962800000|2021-05-25 17:13:20|6863.5|6860.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|13
1621962810000|2021-05-25 17:13:30|6863.5|6860.7|6863.5|6860.7|6864|6861.2|6863.5|6860.7|40
1621962820000|2021-05-25 17:13:40|6864|6861.2|6863.5|6860.7|6864|6861.2|6863.5|6860.7|15
1621962830000|2021-05-25 17:13:50|||||||||18
1621962840000|2021-05-25 17:14:00|6863|6860.2|6863|6860.2|6863.5|6860.7|6862.5|6859.7|43
1621962850000|2021-05-25 17:14:10|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|9
1621962860000|2021-05-25 17:14:20|6864|6861.2|6865|6862.2|6865.5|6862.7|6864|6861.2|43
1621962870000|2021-05-25 17:14:30|6865.5|6862.7|6864.5|6861.7|6865.6|6862.8|6864.5|6861.7|11
1621962880000|2021-05-25 17:14:40|||||||||6
1621962890000|2021-05-25 17:14:50|6863.5|6860.7|6863.5|6860.7|6864|6861.2|6863.5|6860.7|8
1621962900000|2021-05-25 17:15:00|6864|6861.2|6864.5|6861.7|6864.5|6861.7|6864|6861.2|2
1621962920000|2021-05-25 17:15:20|6863.5|6860.7|6864|6861.2|6864|6861.2|6863.5|6860.7|26
1621962930000|2021-05-25 17:15:30|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|0
1621962940000|2021-05-25 17:15:40|6865|6862.2|6864.5|6861.7|6865.1|6862.3|6864.5|6861.7|1
1621962960000|2021-05-25 17:16:00|6865|6862.2|6864.5|6861.7|6865.5|6862.7|6864.5|6861.7|5
1621962970000|2021-05-25 17:16:10|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|4
1621962990000|2021-05-25 17:16:30|6864.5|6861.7|6866.5|6863.7|6866.5|6863.7|6864.5|6861.7|69
1621963000000|2021-05-25 17:16:40|||||||||1
1621963010000|2021-05-25 17:16:50|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|16
1621963020000|2021-05-25 17:17:00|6866|6863.2|6865.5|6862.7|6866.5|6863.7|6865.5|6862.7|21
1621963030000|2021-05-25 17:17:10|6864.5|6861.7|6865.5|6862.7|6866|6863.2|6864.5|6861.7|5
1621963040000|2021-05-25 17:17:20|6865|6862.2|6865|6862.2|6865.5|6862.7|6865|6862.2|1
1621963050000|2021-05-25 17:17:30|6864.6|6861.8|6864.5|6861.7|6864.6|6861.8|6864.5|6861.7|9
1621963060000|2021-05-25 17:17:40|6863.5|6860.7|6863.5|6860.7|6864|6861.2|6863.5|6860.7|15
1621963070000|2021-05-25 17:17:50|6864|6861.2|6862.5|6859.7|6864.5|6861.7|6861.5|6858.7|204
1621963080000|2021-05-25 17:18:00|6863.5|6860.7|6864|6861.2|6864|6861.2|6863.5|6860.7|10
1621963090000|2021-05-25 17:18:10|6863.5|6860.7|6863|6860.2|6863.5|6860.7|6863|6860.2|10
1621963100000|2021-05-25 17:18:20|6862.5|6859.7|6860|6857.2|6862.5|6859.7|6860|6857.2|48
1621963110000|2021-05-25 17:18:30|6859.5|6856.7|6858.5|6855.7|6859.5|6856.7|6858|6855.2|12
1621963120000|2021-05-25 17:18:40|6859|6856.2|6859|6856.2|6859|6856.2|6857.5|6854.7|3
1621963130000|2021-05-25 17:18:50|6859.5|6856.7|6861|6858.2|6861|6858.2|6859|6856.2|13
1621963140000|2021-05-25 17:19:00|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|5
1621963150000|2021-05-25 17:19:10|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|3
1621963170000|2021-05-25 17:19:30|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|2
1621963180000|2021-05-25 17:19:40|6861|6858.2|6859|6856.2|6861|6858.2|6859|6856.2|10
1621963190000|2021-05-25 17:19:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|0
1621963200000|2021-05-25 17:20:00|6860.5|6857.7|6860|6857.2|6861|6858.2|6859.5|6856.7|41
1621963210000|2021-05-25 17:20:10|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|15
1621963220000|2021-05-25 17:20:20|||||||||2
1621963230000|2021-05-25 17:20:30|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|9
1621963240000|2021-05-25 17:20:40|6859.6|6856.8|6860.5|6857.7|6861.5|6858.7|6859.6|6856.8|10
1621963250000|2021-05-25 17:20:50|6860.6|6857.8|6859.5|6856.7|6860.6|6857.8|6859.5|6856.7|16
1621963260000|2021-05-25 17:21:00|6860|6857.2|6860|6857.2|6860.5|6857.7|6859.5|6856.7|44
1621963270000|2021-05-25 17:21:10|6859.6|6855.6|6858.1|6855.3|6859.6|6855.7|6858|6855.2|28
1621963280000|2021-05-25 17:21:20|6859|6856.2|6857.5|6854.7|6859|6856.2|6857.5|6854.7|4
1621963290000|2021-05-25 17:21:30|6858|6855.2|6859|6856.2|6859|6856.2|6857|6854.2|31
1621963300000|2021-05-25 17:21:40|6859.5|6856.7|6857.5|6854.7|6859.5|6856.7|6856.5|6853.7|18
1621963310000|2021-05-25 17:21:50|6856.6|6853.8|6856|6853.2|6856.6|6853.8|6856|6853.2|6
1621963320000|2021-05-25 17:22:00|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|4
1621963330000|2021-05-25 17:22:10|6856|6853.2|6857.5|6854.7|6857.5|6854.7|6856|6853.2|2
1621963340000|2021-05-25 17:22:20|6856.5|6853.7|6853.5|6850.7|6856.5|6853.7|6853|6850.2|54
1621963350000|2021-05-25 17:22:30|6854|6851.2|6853|6850.2|6854|6851.2|6852.5|6849.7|42
1621963360000|2021-05-25 17:22:40|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6852.5|6849.7|0
1621963370000|2021-05-25 17:22:50|6853.5|6850.7|6852|6849.2|6853.5|6850.7|6851.5|6848.7|468
1621963380000|2021-05-25 17:23:00|6851.5|6848.7|6852.5|6849.7|6852.5|6849.7|6851.5|6848.7|1
1621963390000|2021-05-25 17:23:10|6851.5|6848.7|6853|6850.2|6853|6850.2|6851.5|6848.7|72
1621963400000|2021-05-25 17:23:20|6853.5|6850.7|6853.5|6850.7|6859.1|6854.2|6853.5|6849.1|72
1621963410000|2021-05-25 17:23:30|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|8
1621963420000|2021-05-25 17:23:40|6852.5|6849.7|6853|6850.2|6853.5|6850.7|6852.5|6849.7|30
1621963430000|2021-05-25 17:23:50|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6852|6849.2|9
1621963440000|2021-05-25 17:24:00|6852.5|6849.7|6853.5|6850.7|6854.1|6851.3|6852.5|6849.7|57
1621963450000|2021-05-25 17:24:10|6854.1|6851.3|6854|6851.2|6854.1|6851.3|6854|6851.2|1
1621963460000|2021-05-25 17:24:20|6854.5|6851.7|6855.5|6852.7|6856.5|6853.7|6854.5|6851.7|5
1621963480000|2021-05-25 17:24:40|6854.5|6851.7|6853.5|6850.7|6854.5|6851.7|6853.5|6850.7|10
1621963490000|2021-05-25 17:24:50|6852.5|6849.7|6851|6848.2|6852.5|6849.7|6849.5|6846.7|20
1621963500000|2021-05-25 17:25:00|6851.5|6848.7|6852|6849.2|6853|6850.2|6851.5|6848.7|60
1621963510000|2021-05-25 17:25:10|6852.5|6849.7|6852.1|6849.3|6852.5|6849.7|6852|6849.2|0
1621963520000|2021-05-25 17:25:20|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6849.2|29
1621963530000|2021-05-25 17:25:30|6851.6|6848.8|6852|6849.2|6852.1|6849.3|6851.6|6848.8|0
1621963540000|2021-05-25 17:25:40|6852.1|6849.3|6853|6850.2|6853|6850.2|6852.1|6849.3|2
1621963550000|2021-05-25 17:25:50|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621963560000|2021-05-25 17:26:00|6852|6849.2|6850.5|6847.7|6852.5|6849.7|6850.5|6847.7|1
1621963570000|2021-05-25 17:26:10|6851|6848.2|6852.5|6849.7|6852.5|6849.7|6851|6848.2|1
1621963580000|2021-05-25 17:26:20|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.5|6848.7|7
1621963590000|2021-05-25 17:26:30|6851.6|6848.8|6852|6849.2|6852.5|6849.7|6851.6|6848.8|5
1621963600000|2021-05-25 17:26:40|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852|6849.2|21
1621963610000|2021-05-25 17:26:50|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.5|6848.7|1
1621963620000|2021-05-25 17:27:00|6852|6849.2|6853|6850.2|6853|6850.2|6852|6849.2|1
1621963630000|2021-05-25 17:27:10|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|2
1621963640000|2021-05-25 17:27:20|6855|6852.2|6852.5|6849.7|6855|6852.2|6852.5|6849.7|12
1621963650000|2021-05-25 17:27:30|6852.6|6849.8|6855|6852.2|6855|6852.2|6852.6|6849.8|3
1621963660000|2021-05-25 17:27:40|6854.5|6851.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|4
1621963670000|2021-05-25 17:27:50|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|25
1621963680000|2021-05-25 17:28:00|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|24
1621963690000|2021-05-25 17:28:10|6853.6|6850.8|6853|6850.2|6854|6851.2|6852.5|6849.7|3
1621963700000|2021-05-25 17:28:20|6852.5|6849.7|6853.5|6850.7|6853.5|6850.7|6852.5|6849.7|9
1621963710000|2021-05-25 17:28:30|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|3
1621963720000|2021-05-25 17:28:40|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|10
1621963730000|2021-05-25 17:28:50|6854.6|6851.8|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|37
1621963740000|2021-05-25 17:29:00|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|5
1621963750000|2021-05-25 17:29:10|6854|6851.2|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|33
1621963760000|2021-05-25 17:29:20|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|4
1621963770000|2021-05-25 17:29:30|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|2
1621963780000|2021-05-25 17:29:40|6855.5|6852.7|6855.5|6852.7|6856|6853.2|6855.5|6852.7|14
1621963790000|2021-05-25 17:29:50|6855.6|6852.8|6856.5|6853.7|6856.5|6853.7|6855.6|6852.8|0
1621963800000|2021-05-25 17:30:00|6856.6|6853.8|6857|6854.2|6857.5|6854.7|6856.6|6853.8|3
1621963820000|2021-05-25 17:30:20|6857.5|6854.7|6858.5|6855.7|6859|6856.2|6857.5|6854.7|26
1621963830000|2021-05-25 17:30:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6856.5|6853.7|29
1621963840000|2021-05-25 17:30:40|6856.5|6853.7|6857|6854.2|6857|6854.2|6855.5|6852.7|29
1621963850000|2021-05-25 17:30:50|6856.5|6853.7|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|14
1621963860000|2021-05-25 17:31:00|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|13
1621963870000|2021-05-25 17:31:10|||||||||13
1621963880000|2021-05-25 17:31:20|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.5|6851.7|119
1621963890000|2021-05-25 17:31:30|6855|6852.2|6855.5|6852.7|6855.5|6852.7|6855|6852.2|17
1621963900000|2021-05-25 17:31:40|6856|6853.2|6860|6857.2|6860.5|6857.7|6856|6853.2|126
1621963910000|2021-05-25 17:31:50|6860.5|6857.7|6861|6858.2|6862|6859.2|6860|6857.2|22
1621963920000|2021-05-25 17:32:00|6860.6|6857.8|6859.5|6856.7|6860.6|6857.8|6859.5|6856.7|20
1621963930000|2021-05-25 17:32:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|13
1621963940000|2021-05-25 17:32:20|6860.5|6857.7|6858|6855.2|6860.5|6857.7|6858|6855.2|21
1621963950000|2021-05-25 17:32:30|6858.1|6855.3|6858.5|6855.7|6858.5|6855.7|6858.1|6855.3|17
1621963960000|2021-05-25 17:32:40|6858|6855.2|6858.5|6855.7|6858.5|6855.7|6858|6855.2|13
1621963970000|2021-05-25 17:32:50|6857.5|6854.7|6858|6855.2|6858|6855.2|6856.5|6853.7|49
1621963980000|2021-05-25 17:33:00|6858.5|6855.7|6857.6|6854.8|6858.5|6855.7|6857.6|6854.8|67
1621963990000|2021-05-25 17:33:10|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|13
1621964000000|2021-05-25 17:33:20|6858.5|6855.7|6857.6|6854.8|6858.5|6855.7|6857.6|6854.8|68
1621964010000|2021-05-25 17:33:30|6858|6855.2|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|26
1621964020000|2021-05-25 17:33:40|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859|6856.2|13
1621964030000|2021-05-25 17:33:50|6858.6|6855.8|6858.5|6855.7|6858.6|6855.8|6858.5|6855.7|14
1621964040000|2021-05-25 17:34:00|6858.6|6855.8|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|14
1621964050000|2021-05-25 17:34:10|6859.6|6856.8|6859|6856.2|6859.6|6856.8|6859|6856.2|20
1621964060000|2021-05-25 17:34:20|6858.5|6855.7|6858.5|6855.7|6859|6856.2|6858.5|6855.7|18
1621964070000|2021-05-25 17:34:30|6858.6|6855.8|6861|6858.2|6861.6|6858.8|6858.6|6855.8|26
1621964080000|2021-05-25 17:34:40|6860.5|6857.7|6860.5|6857.7|6861|6858.2|6860.5|6857.7|3
1621964100000|2021-05-25 17:35:00|6860|6857.2|6860.5|6857.7|6860.5|6857.7|6860|6857.2|28
1621964110000|2021-05-25 17:35:10|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|0
1621964120000|2021-05-25 17:35:20|6859.5|6856.7|6856|6853.2|6859.5|6856.7|6855|6852.2|110
1621964130000|2021-05-25 17:35:30|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|14
1621964140000|2021-05-25 17:35:40|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.5|6852.7|17
1621964150000|2021-05-25 17:35:50|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|12
1621964160000|2021-05-25 17:36:00|6856.5|6853.7|6857|6854.2|6858|6855.2|6856.5|6853.7|16
1621964170000|2021-05-25 17:36:10|||||||||11
1621964180000|2021-05-25 17:36:20|6856.5|6853.7|6854|6851.2|6856.5|6853.7|6853.5|6850.7|21
1621964190000|2021-05-25 17:36:30|6854.5|6851.7|6852|6849.2|6854.5|6851.7|6851.5|6848.7|87
1621964200000|2021-05-25 17:36:40|6851.5|6848.7|6853.5|6850.7|6853.5|6850.7|6851.5|6848.7|16
1621964210000|2021-05-25 17:36:50|6853|6850.2|6856|6853.2|6856|6853.2|6853|6850.2|45
1621964220000|2021-05-25 17:37:00|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|12
1621964230000|2021-05-25 17:37:10|6856|6853.2|6856|6853.2|6856.6|6853.8|6856|6853.2|19
1621964240000|2021-05-25 17:37:20|6855|6852.2|6853|6850.2|6855.5|6852.7|6853|6850.2|60
1621964250000|2021-05-25 17:37:30|6853.5|6850.7|6854.5|6851.7|6854.5|6851.7|6853.5|6850.7|19
1621964260000|2021-05-25 17:37:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|12
1621964270000|2021-05-25 17:37:50|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6853.6|6850.8|45
1621964280000|2021-05-25 17:38:00|6855|6852.2|6854.5|6851.7|6855.6|6852.8|6854.5|6851.7|37
1621964290000|2021-05-25 17:38:10|6855|6852.2|6855|6852.2|6855.1|6852.3|6855|6852.2|12
1621964300000|2021-05-25 17:38:20|6855.1|6852.3|6857.5|6854.7|6857.5|6854.7|6855.1|6852.3|47
1621964310000|2021-05-25 17:38:30|||||||||111
1621964320000|2021-05-25 17:38:40|6858.5|6855.7|6859|6856.2|6859.5|6856.7|6858.5|6855.7|27
1621964330000|2021-05-25 17:38:50|6859.5|6856.7|6860|6857.2|6860|6857.2|6859.5|6856.7|12
1621964340000|2021-05-25 17:39:00|6859.5|6856.7|6859|6856.2|6860|6857.2|6859|6856.2|15
1621964350000|2021-05-25 17:39:10|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|9
1621964360000|2021-05-25 17:39:20|||||||||11
1621964370000|2021-05-25 17:39:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|14
1621964380000|2021-05-25 17:39:40|6856.6|6853.8|6859.5|6856.7|6859.5|6856.7|6856.6|6853.8|29
1621964390000|2021-05-25 17:39:50|6858|6855.2|6859|6856.2|6859|6856.2|6858|6855.2|1
1621964400000|2021-05-25 17:40:00|6858.5|6855.7|6857.6|6854.8|6858.5|6855.7|6857.6|6854.8|4
1621964410000|2021-05-25 17:40:10|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|2
1621964420000|2021-05-25 17:40:20|6858.5|6855.7|6857|6854.2|6859|6856.2|6856.6|6853.8|14
1621964430000|2021-05-25 17:40:30|6857.5|6854.7|6857.5|6854.7|6858|6855.2|6856.5|6853.7|10
1621964440000|2021-05-25 17:40:40|6857|6854.2|6857.5|6854.7|6857.5|6854.7|6857|6854.2|2
1621964450000|2021-05-25 17:40:50|6858|6855.2|6857.5|6854.7|6858|6855.2|6857.5|6854.7|4
1621964460000|2021-05-25 17:41:00|6857|6854.2|6858|6855.2|6858|6855.2|6856.5|6853.7|327
1621964470000|2021-05-25 17:41:10|6857.5|6854.7|6858.1|6855.3|6859.1|6856.3|6857.5|6854.7|202
1621964480000|2021-05-25 17:41:20|6857.6|6854.8|6859.6|6856.8|6859.6|6856.8|6857.6|6854.8|22
1621964490000|2021-05-25 17:41:30|6860.1|6857.3|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|14
1621964500000|2021-05-25 17:41:40|6859.6|6856.8|6856.1|6853.3|6860.1|6857.3|6855.1|6852.3|50
1621964510000|2021-05-25 17:41:50|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|4
1621964520000|2021-05-25 17:42:00|6856.6|6853.8|6857.6|6854.8|6857.6|6854.8|6856.1|6853.3|7
1621964530000|2021-05-25 17:42:10|6857.5|6854.7|6856.1|6853.3|6857.5|6854.7|6856.1|6853.3|7
1621964540000|2021-05-25 17:42:20|6855.6|6852.8|6857.6|6854.8|6857.6|6854.8|6855.6|6852.8|23
1621964550000|2021-05-25 17:42:30|||||||||5
1621964560000|2021-05-25 17:42:40|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|18
1621964570000|2021-05-25 17:42:50|6858.5|6855.7|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|20
1621964580000|2021-05-25 17:43:00|6858.1|6855.3|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|20
1621964590000|2021-05-25 17:43:10|||||||||18
1621964600000|2021-05-25 17:43:20|||||||||29
1621964610000|2021-05-25 17:43:30|||||||||59
1621964620000|2021-05-25 17:43:40|||||||||19
1621964630000|2021-05-25 17:43:50|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|28
1621964640000|2021-05-25 17:44:00|6857.1|6854.3|6858.1|6855.3|6858.1|6855.3|6857.1|6854.3|20
1621964650000|2021-05-25 17:44:10|6857.6|6854.8|6858.6|6855.8|6858.6|6855.8|6857.6|6854.8|25
1621964660000|2021-05-25 17:44:20|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6858.1|6855.3|64
1621964670000|2021-05-25 17:44:30|6859.1|6856.3|6860.1|6857.3|6860.1|6857.3|6859.1|6856.3|20
1621964680000|2021-05-25 17:44:40|6860.6|6857.8|6861.6|6858.8|6861.6|6858.8|6860.6|6857.8|276
1621964690000|2021-05-25 17:44:50|6862.1|6859.3|6861.6|6858.8|6862.6|6859.8|6861.6|6858.8|13
1621964700000|2021-05-25 17:45:00|6862.1|6859.3|6862.1|6859.3|6862.6|6859.8|6861.6|6858.8|152
1621964710000|2021-05-25 17:45:10|6862.6|6859.8|6862.1|6859.3|6862.6|6859.8|6861.6|6858.8|2
1621964720000|2021-05-25 17:45:20|6861.6|6858.8|6861.1|6858.3|6861.6|6858.8|6860.6|6857.8|6
1621964740000|2021-05-25 17:45:40|6861.6|6858.8|6860.6|6857.8|6861.6|6858.8|6860.6|6857.8|14
1621964750000|2021-05-25 17:45:50|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|11
1621964760000|2021-05-25 17:46:00|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6859.6|6856.8|66
1621964770000|2021-05-25 17:46:10|||||||||61
1621964780000|2021-05-25 17:46:20|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|6859.6|6856.8|15
1621964790000|2021-05-25 17:46:30|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|3
1621964800000|2021-05-25 17:46:40|6859.6|6856.8|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|4
1621964810000|2021-05-25 17:46:50|6859.1|6856.3|6858.1|6855.3|6859.1|6856.3|6858.1|6855.3|0
1621964820000|2021-05-25 17:47:00|6858.6|6855.8|6859.1|6856.3|6859.1|6856.3|6858.6|6855.8|0
1621964830000|2021-05-25 17:47:10|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|0
1621964840000|2021-05-25 17:47:20|||||||||3
1621964850000|2021-05-25 17:47:30|6859.6|6856.8|6860.6|6857.8|6860.6|6857.8|6859.6|6856.8|31
1621964860000|2021-05-25 17:47:40|6861.1|6858.3|6859.6|6856.8|6861.1|6858.3|6859.6|6856.8|2
1621964870000|2021-05-25 17:47:50|6860.6|6857.8|6860.1|6857.3|6860.6|6857.8|6860.1|6857.3|11
1621964880000|2021-05-25 17:48:00|6860.6|6857.8|6860.1|6857.3|6861.1|6858.3|6860.1|6857.3|19
1621964890000|2021-05-25 17:48:10|6860.6|6857.8|6854.6|6851.8|6860.6|6857.8|6853.6|6850.8|614
1621964900000|2021-05-25 17:48:20|6854.1|6851.3|6856.1|6853.3|6856.1|6853.3|6854.1|6851.3|29
1621964910000|2021-05-25 17:48:30|6855.6|6852.8|6855.1|6852.3|6856.1|6853.3|6855.1|6852.3|7
1621964920000|2021-05-25 17:48:40|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.6|6852.8|11
1621964930000|2021-05-25 17:48:50|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6854.1|6851.3|832
1621964940000|2021-05-25 17:49:00|6855.6|6852.8|6852.6|6849.8|6855.6|6852.8|6852.6|6849.8|23
1621964950000|2021-05-25 17:49:10|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6851.6|6848.8|12
1621964960000|2021-05-25 17:49:20|6853.1|6850.3|6850.1|6847.3|6853.1|6850.3|6849.6|6846.8|38
1621964970000|2021-05-25 17:49:30|6850.6|6847.8|6851.6|6848.8|6851.6|6848.8|6850.6|6847.8|5
1621964980000|2021-05-25 17:49:40|6852.1|6849.3|6852.1|6849.3|6852.6|6849.8|6851.6|6848.8|128
1621964990000|2021-05-25 17:49:50|6852.6|6849.8|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|26
1621965000000|2021-05-25 17:50:00|6852.6|6849.8|6851.1|6848.3|6853.1|6850.3|6850.6|6847.8|6
1621965010000|2021-05-25 17:50:10|6851.6|6848.8|6853|6850.2|6853.1|6850.3|6851.6|6848.8|15
1621965020000|2021-05-25 17:50:20|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6852.6|6849.8|0
1621965030000|2021-05-25 17:50:30|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6850.6|6847.8|416
1621965040000|2021-05-25 17:50:40|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|0
1621965050000|2021-05-25 17:50:50|6853.1|6850.3|6853.6|6850.8|6853.6|6850.8|6853.1|6850.3|1
1621965060000|2021-05-25 17:51:00|6852.6|6849.8|6853.6|6850.8|6853.6|6850.8|6852.6|6849.8|114
1621965070000|2021-05-25 17:51:10|6852.6|6849.8|6854.6|6851.8|6854.6|6851.8|6852.6|6849.8|5
1621965080000|2021-05-25 17:51:20|||||||||51
1621965090000|2021-05-25 17:51:30|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|0
1621965100000|2021-05-25 17:51:40|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6853.6|6850.8|123
1621965110000|2021-05-25 17:51:50|6854.6|6851.8|6853.6|6850.8|6854.6|6851.8|6853.6|6850.8|6
1621965120000|2021-05-25 17:52:00|6854.1|6851.3|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|2
1621965130000|2021-05-25 17:52:10|6855.6|6852.8|6854.5|6851.7|6855.6|6852.8|6854.5|6851.7|0
1621965140000|2021-05-25 17:52:20|6854|6851.2|6852.6|6849.8|6854.1|6851.3|6852.6|6849.8|10
1621965150000|2021-05-25 17:52:30|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|1
1621965160000|2021-05-25 17:52:40|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|5
1621965170000|2021-05-25 17:52:50|6853.1|6850.3|6852.1|6849.3|6853.6|6850.8|6852.1|6849.3|9
1621965180000|2021-05-25 17:53:00|6852.6|6849.8|6853.1|6850.3|6853.6|6850.8|6852.1|6849.3|10
1621965190000|2021-05-25 17:53:10|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6851.1|6848.3|11
1621965200000|2021-05-25 17:53:20|6852.6|6849.8|6852.6|6849.8|6853|6850.2|6852.6|6849.8|2
1621965210000|2021-05-25 17:53:30|6853.1|6850.3|6852.6|6849.8|6853.1|6850.3|6852.6|6849.8|3
1621965220000|2021-05-25 17:53:40|6851.6|6848.8|6850.6|6847.8|6851.6|6848.8|6850.6|6847.8|11
1621965230000|2021-05-25 17:53:50|6851.1|6848.3|6853.1|6850.3|6853.6|6850.8|6851.1|6848.3|18
1621965240000|2021-05-25 17:54:00|6853.6|6850.8|6854.6|6851.8|6854.6|6851.8|6853.6|6850.8|12
1621965250000|2021-05-25 17:54:10|6854.1|6851.3|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|21
1621965260000|2021-05-25 17:54:20|6854|6851.2|6853.6|6850.8|6854|6851.2|6853.6|6850.8|508
1621965270000|2021-05-25 17:54:30|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854|6851.2|495
1621965280000|2021-05-25 17:54:40|6854|6851.2|6854|6851.2|6854.5|6851.7|6854|6851.2|1
1621965290000|2021-05-25 17:54:50|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|1
1621965300000|2021-05-25 17:55:00|6854.1|6851.3|6855.6|6852.8|6855.6|6852.8|6854.1|6851.3|0
1621965310000|2021-05-25 17:55:10|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|5
1621965320000|2021-05-25 17:55:20|6854.6|6851.8|6856|6853.2|6856.1|6853.3|6854.5|6851.7|6
1621965330000|2021-05-25 17:55:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|2
1621965340000|2021-05-25 17:55:40|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.5|6851.7|2
1621965350000|2021-05-25 17:55:50|6855.6|6852.8|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|11
1621965360000|2021-05-25 17:56:00|6855.6|6852.8|6855|6852.2|6856.5|6853.7|6855|6852.2|25
1621965370000|2021-05-25 17:56:10|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6854.6|6851.8|43
1621965380000|2021-05-25 17:56:20|6854.5|6851.7|6855.6|6852.8|6855.6|6852.8|6854.5|6851.7|0
1621965390000|2021-05-25 17:56:30|6855.5|6852.7|6855.6|6852.8|6856.6|6853.8|6855|6852.2|13
1621965400000|2021-05-25 17:56:40|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|4
1621965410000|2021-05-25 17:56:50|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|16
1621965420000|2021-05-25 17:57:00|||||||||11
1621965430000|2021-05-25 17:57:10|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|14
1621965440000|2021-05-25 17:57:20|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|11
1621965450000|2021-05-25 17:57:30|||||||||10
1621965460000|2021-05-25 17:57:40|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|29
1621965470000|2021-05-25 17:57:50|||||||||11
1621965480000|2021-05-25 17:58:00|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6855.5|6852.7|10
1621965490000|2021-05-25 17:58:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|13
1621965500000|2021-05-25 17:58:20|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|19
1621965510000|2021-05-25 17:58:30|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856.5|6853.7|17
1621965520000|2021-05-25 17:58:40|6856|6853.2|6857|6854.2|6857|6854.2|6856|6853.2|14
1621965530000|2021-05-25 17:58:50|6857.5|6854.7|6856.5|6853.7|6857.5|6854.7|6856.5|6853.7|10
1621965540000|2021-05-25 17:59:00|6855|6852.2|6857.1|6854.3|6857.5|6854.7|6854.5|6851.7|783
1621965550000|2021-05-25 17:59:10|6858|6855.2|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|14
1621965560000|2021-05-25 17:59:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|9
1621965570000|2021-05-25 17:59:30|6857.1|6854.3|6857.5|6854.7|6857.5|6854.7|6857|6854.2|11
1621965580000|2021-05-25 17:59:40|||||||||1
1621965590000|2021-05-25 17:59:50|6856.6|6853.8|6857.5|6854.7|6857.5|6854.7|6856.6|6853.8|6
1621965600000|2021-05-25 18:00:00|6856.6|6853.8|6857.5|6854.7|6857.6|6854.8|6855.6|6852.8|22
1621965610000|2021-05-25 18:00:10|6857|6854.2|6857.5|6854.7|6857.6|6854.8|6857|6854.2|9
1621965620000|2021-05-25 18:00:20|6857.6|6854.8|6857.5|6854.7|6857.6|6854.8|6857.5|6854.7|16
1621965630000|2021-05-25 18:00:30|6856.6|6853.8|6855.6|6852.8|6856.6|6853.8|6855|6852.2|11
1621965640000|2021-05-25 18:00:40|6856.1|6853.3|6856.5|6853.7|6856.6|6853.8|6856.1|6853.3|0
1621965650000|2021-05-25 18:00:50|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|6856.6|6853.8|0
1621965660000|2021-05-25 18:01:00|6857|6854.2|6858|6855.2|6858.5|6855.7|6857|6854.2|20
1621965670000|2021-05-25 18:01:10|6858.6|6855.8|6859|6856.2|6860.5|6857.7|6858.6|6855.8|35
1621965680000|2021-05-25 18:01:20|6858.5|6855.7|6859.6|6856.8|6859.6|6856.8|6858.5|6855.7|2
1621965690000|2021-05-25 18:01:30|6859.5|6856.7|6859.6|6856.8|6860.6|6857.8|6859.5|6856.7|105
1621965700000|2021-05-25 18:01:40|6858.6|6855.8|6859.6|6856.8|6860.1|6857.3|6858.6|6855.8|8
1621965710000|2021-05-25 18:01:50|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|6859.1|6856.3|1
1621965720000|2021-05-25 18:02:00|6859.6|6856.8|6858.6|6855.8|6859.6|6856.8|6858.6|6855.8|12
1621965730000|2021-05-25 18:02:10|6859.1|6856.3|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|18
1621965740000|2021-05-25 18:02:20|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|6858.6|6855.8|5
1621965750000|2021-05-25 18:02:30|6859.1|6856.3|6859.1|6856.3|6859.6|6856.8|6859.1|6856.3|10
1621965760000|2021-05-25 18:02:40|6859|6856.2|6857.6|6854.8|6859|6856.2|6857.6|6854.8|10
1621965770000|2021-05-25 18:02:50|6858|6855.2|6857.6|6854.8|6858.1|6855.3|6857.6|6854.8|3
1621965780000|2021-05-25 18:03:00|6858.1|6855.3|6858.6|6855.8|6858.6|6855.8|6858.1|6855.3|15
1621965790000|2021-05-25 18:03:10|6859.1|6856.3|6859.6|6856.8|6859.6|6856.8|6859.1|6856.3|16
1621965800000|2021-05-25 18:03:20|6860.1|6857.3|6859.6|6856.8|6860.1|6857.3|6859.6|6856.8|8
1621965810000|2021-05-25 18:03:30|6858.6|6855.8|6857.6|6854.8|6858.6|6855.8|6857.6|6854.8|75
1621965820000|2021-05-25 18:03:40|6858.1|6855.3|6857.1|6854.3|6858.1|6855.3|6855.6|6852.8|30
1621965830000|2021-05-25 18:03:50|6856.6|6853.8|6857.1|6854.3|6857.6|6854.8|6856.6|6853.8|18
1621965840000|2021-05-25 18:04:00|6857.5|6854.7|6853.1|6850.3|6857.5|6854.7|6852.6|6849.8|87
1621965850000|2021-05-25 18:04:10|6853.6|6850.8|6851.5|6848.7|6854.1|6851.3|6851.5|6848.7|348
1621965860000|2021-05-25 18:04:20|6851|6848.2|6852|6849.2|6852.5|6849.7|6850.6|6847.8|1
1621965870000|2021-05-25 18:04:30|6852.5|6849.7|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|61
1621965880000|2021-05-25 18:04:40|6851.6|6848.8|6853|6850.2|6853|6850.2|6851.6|6848.8|0
1621965890000|2021-05-25 18:04:50|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6852.5|6849.7|6
1621965900000|2021-05-25 18:05:00|6853.1|6850.3|6851.6|6848.8|6853.5|6850.7|6851|6848.2|11
1621965910000|2021-05-25 18:05:10|6851.5|6848.7|6852.1|6849.3|6852.5|6849.7|6851.5|6848.7|5
1621965920000|2021-05-25 18:05:20|6853|6850.2|6851.5|6848.7|6853|6850.2|6851.5|6848.7|12
1621965930000|2021-05-25 18:05:30|6851|6848.2|6850|6847.2|6851.5|6848.7|6849.6|6846.8|3
1621965940000|2021-05-25 18:05:40|6849.5|6846.7|6849.6|6846.8|6849.6|6846.8|6849.1|6846.3|150
1621965950000|2021-05-25 18:05:50|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6848.5|6845.7|12
1621965960000|2021-05-25 18:06:00|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6849|6846.2|791
1621965970000|2021-05-25 18:06:10|6849.6|6846.8|6850.1|6847.3|6850.5|6847.7|6849.5|6846.7|0
1621965980000|2021-05-25 18:06:20|6850|6847.2|6849.5|6846.7|6850.5|6847.7|6849.5|6846.7|6
1621965990000|2021-05-25 18:06:30|6848.5|6845.7|6850|6847.2|6850|6847.2|6848.5|6845.7|7
1621966000000|2021-05-25 18:06:40|6850.1|6847.3|6850.5|6847.7|6850.5|6847.7|6850|6847.2|3
1621966010000|2021-05-25 18:06:50|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|4
1621966020000|2021-05-25 18:07:00|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|11
1621966030000|2021-05-25 18:07:10|6849|6846.2|6850|6847.2|6850|6847.2|6849|6846.2|4
1621966040000|2021-05-25 18:07:20|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|0
1621966050000|2021-05-25 18:07:30|6848.5|6845.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|26
1621966060000|2021-05-25 18:07:40|6849|6846.2|6850|6847.2|6850.5|6847.7|6849|6846.2|25
1621966070000|2021-05-25 18:07:50|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6849|6846.2|25
1621966080000|2021-05-25 18:08:00|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6847.5|6844.7|43
1621966090000|2021-05-25 18:08:10|6849|6846.2|6848.5|6845.7|6849.5|6846.7|6847.5|6844.7|62
1621966100000|2021-05-25 18:08:20|6848|6845.2|6845.5|6842.7|6848.5|6845.7|6845.5|6842.7|61
1621966110000|2021-05-25 18:08:30|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|32
1621966120000|2021-05-25 18:08:40|||||||||10
1621966130000|2021-05-25 18:08:50|6846|6843.2|6845|6842.2|6846|6843.2|6845|6842.2|9
1621966140000|2021-05-25 18:09:00|6845.5|6842.7|6848|6845.2|6848|6845.2|6845.5|6842.7|87
1621966150000|2021-05-25 18:09:10|6847.5|6844.7|6850.5|6847.7|6851.5|6848.7|6847.5|6844.7|63
1621966160000|2021-05-25 18:09:20|6850|6847.2|6849|6846.2|6850.5|6847.7|6848.5|6845.7|65
1621966170000|2021-05-25 18:09:30|6849.5|6846.7|6850|6847.2|6850|6847.2|6848.5|6845.7|31
1621966180000|2021-05-25 18:09:40|6849.5|6846.7|6849.5|6846.7|6850|6847.2|6849.5|6846.7|29
1621966190000|2021-05-25 18:09:50|6850|6847.2|6851.5|6848.7|6851.5|6848.7|6850|6847.2|13
1621966200000|2021-05-25 18:10:00|6852|6849.2|6850.5|6847.7|6854|6851.2|6850.5|6847.7|69
1621966210000|2021-05-25 18:10:10|6851|6848.2|6851|6848.2|6851|6848.2|6850.5|6847.7|10
1621966220000|2021-05-25 18:10:20|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|1
1621966230000|2021-05-25 18:10:30|6851|6848.2|6851.5|6848.7|6852.5|6849.7|6851|6848.2|5
1621966240000|2021-05-25 18:10:40|6852|6849.2|6855|6852.2|6855.5|6852.7|6850.5|6847.7|45
1621966250000|2021-05-25 18:10:50|6855.5|6852.7|6857.5|6854.7|6858|6855.2|6855.5|6852.7|28
1621966260000|2021-05-25 18:11:00|6857|6854.2|6857.5|6854.7|6858.5|6855.7|6857|6854.2|0
1621966270000|2021-05-25 18:11:10|6858.5|6855.7|6856|6853.2|6859.5|6856.7|6856|6853.2|34
1621966280000|2021-05-25 18:11:20|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|10
1621966290000|2021-05-25 18:11:30|6856|6853.2|6854|6851.2|6856|6853.2|6854|6851.2|11
1621966300000|2021-05-25 18:11:40|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|3
1621966310000|2021-05-25 18:11:50|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|5
1621966320000|2021-05-25 18:12:00|6856|6853.2|6856.5|6853.7|6856.5|6853.7|6856|6853.2|25
1621966330000|2021-05-25 18:12:10|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|26
1621966340000|2021-05-25 18:12:20|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|25
1621966350000|2021-05-25 18:12:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|70
1621966360000|2021-05-25 18:12:40|6856|6853.2|6856.1|6853.3|6856.1|6853.3|6855.5|6852.7|64
1621966370000|2021-05-25 18:12:50|6856.5|6853.7|6856.5|6853.7|6856.5|6853.7|6854.5|6851.7|104
1621966380000|2021-05-25 18:13:00|6856.1|6853.3|6857.5|6854.7|6857.6|6854.8|6856.1|6853.3|33
1621966390000|2021-05-25 18:13:10|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|13
1621966400000|2021-05-25 18:13:20|6857.6|6854.8|6857.1|6854.3|6858.6|6855.8|6857.1|6854.3|56
1621966410000|2021-05-25 18:13:30|6856.6|6853.8|6857.1|6854.3|6857.1|6854.3|6856.6|6853.8|16
1621966420000|2021-05-25 18:13:40|6857.5|6854.7|6857.1|6854.3|6857.6|6854.8|6856.1|6853.3|19
1621966430000|2021-05-25 18:13:50|6856.6|6853.8|6856.6|6853.8|6857.1|6854.3|6856.6|6853.8|14
1621966440000|2021-05-25 18:14:00|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|9
1621966450000|2021-05-25 18:14:10|6855.5|6852.7|6855.6|6852.8|6856.1|6853.3|6854.6|6851.8|27
1621966460000|2021-05-25 18:14:20|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6853.5|6850.7|37
1621966470000|2021-05-25 18:14:30|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6853.6|6850.8|1
1621966480000|2021-05-25 18:14:40|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6853.6|6850.8|3
1621966490000|2021-05-25 18:14:50|6854.5|6851.7|6854.6|6851.8|6854.6|6851.8|6854|6851.2|8
1621966500000|2021-05-25 18:15:00|6855.5|6852.7|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|7
1621966520000|2021-05-25 18:15:20|6856|6853.2|6855.1|6852.3|6856|6853.2|6854.6|6851.8|8
1621966530000|2021-05-25 18:15:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|10
1621966540000|2021-05-25 18:15:40|6855|6852.2|6854.1|6851.3|6855|6852.2|6853.5|6850.7|11
1621966550000|2021-05-25 18:15:50|||||||||5
1621966560000|2021-05-25 18:16:00|6854.5|6851.7|6856.1|6853.3|6856.1|6853.3|6854.5|6851.7|3
1621966570000|2021-05-25 18:16:10|6856.6|6853.8|6857.5|6854.7|6859.1|6856.3|6856.6|6853.8|53
1621966580000|2021-05-25 18:16:20|6857.6|6854.8|6855.6|6852.8|6857.6|6854.8|6855.1|6852.3|19
1621966590000|2021-05-25 18:16:30|6855.5|6852.7|6856.1|6853.3|6856.1|6853.3|6855.5|6852.7|4
1621966600000|2021-05-25 18:16:40|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|5
1621966610000|2021-05-25 18:16:50|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|7
1621966620000|2021-05-25 18:17:00|6856.1|6853.3|6853.5|6850.7|6856.6|6853.8|6852.6|6849.8|24
1621966630000|2021-05-25 18:17:10|6853|6850.2|6852.5|6849.7|6853|6850.2|6852.5|6849.7|81
1621966640000|2021-05-25 18:17:20|6853.1|6850.3|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|74
1621966650000|2021-05-25 18:17:30|6852.6|6849.8|6853.1|6850.3|6853.5|6850.7|6852.6|6849.8|24
1621966660000|2021-05-25 18:17:40|6852.6|6849.8|6853.5|6850.7|6853.5|6850.7|6852.6|6849.8|5
1621966670000|2021-05-25 18:17:50|6853.6|6850.8|6852|6849.2|6854.5|6851.7|6851.5|6848.7|131
1621966680000|2021-05-25 18:18:00|6852.5|6849.7|6854|6851.2|6854.5|6851.7|6852|6849.2|4
1621966690000|2021-05-25 18:18:10|||||||||2
1621966700000|2021-05-25 18:18:20|6855.5|6852.7|6855|6852.2|6856.1|6853.3|6854.5|6851.7|37
1621966710000|2021-05-25 18:18:30|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6855|6852.2|7
1621966720000|2021-05-25 18:18:40|6856|6853.2|6857|6854.2|6857.5|6854.7|6856|6853.2|17
1621966730000|2021-05-25 18:18:50|6856.5|6853.7|6852|6849.2|6856.5|6853.7|6851.5|6848.6|52
1621966740000|2021-05-25 18:19:00|6852.5|6849.7|6856|6853.2|6857|6854.2|6852.5|6849.7|30
1621966750000|2021-05-25 18:19:10|||||||||7
1621966760000|2021-05-25 18:19:20|6855|6852.2|6853.5|6850.7|6855|6852.2|6853|6850.2|13
1621966770000|2021-05-25 18:19:30|6854|6851.2|6853|6850.2|6854|6851.2|6852.5|6849.7|5
1621966780000|2021-05-25 18:19:40|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|6
1621966790000|2021-05-25 18:19:50|6853|6850.2|6853|6850.2|6854|6851.2|6853|6850.2|16
1621966800000|2021-05-25 18:20:00|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6852.5|6849.7|66
1621966810000|2021-05-25 18:20:10|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|5
1621966820000|2021-05-25 18:20:20|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|3
1621966830000|2021-05-25 18:20:30|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|5
1621966840000|2021-05-25 18:20:40|6854|6851.2|6852|6849.2|6854|6851.2|6851.5|6848.7|30
1621966850000|2021-05-25 18:20:50|6851.5|6848.7|6851|6848.2|6851.5|6848.7|6851|6848.2|5
1621966860000|2021-05-25 18:21:00|6851.5|6848.7|6849|6846.2|6851.5|6848.7|6847.5|6844.7|62
1621966870000|2021-05-25 18:21:10|6848.5|6845.7|6847.5|6844.7|6849.5|6846.7|6847.5|6844.7|32
1621966880000|2021-05-25 18:21:20|6847|6844.2|6847|6844.2|6848.5|6845.7|6847|6844.2|39
1621966890000|2021-05-25 18:21:30|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|22
1621966900000|2021-05-25 18:21:40|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847.5|6844.7|30
1621966910000|2021-05-25 18:21:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|14
1621966920000|2021-05-25 18:22:00|6849.5|6846.7|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|14
1621966930000|2021-05-25 18:22:10|6849.5|6846.7|6850|6847.2|6851|6848.2|6849.5|6846.7|11
1621966940000|2021-05-25 18:22:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|7
1621966950000|2021-05-25 18:22:30|6849|6846.2|6850.5|6847.7|6850.5|6847.7|6849|6846.2|12
1621966960000|2021-05-25 18:22:40|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1621966970000|2021-05-25 18:22:50|||||||||50
1621966980000|2021-05-25 18:23:00|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6849|6846.2|18
1621966990000|2021-05-25 18:23:10|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|14
1621967000000|2021-05-25 18:23:20|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|2
1621967010000|2021-05-25 18:23:30|6851|6848.2|6852|6849.2|6852|6849.2|6851|6848.2|6
1621967020000|2021-05-25 18:23:40|6852.5|6849.7|6851.5|6848.7|6852.5|6849.7|6851.5|6848.7|7
1621967030000|2021-05-25 18:23:50|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|2
1621967040000|2021-05-25 18:24:00|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|18
1621967050000|2021-05-25 18:24:10|6851|6848.2|6851|6848.2|6851.5|6848.7|6851|6848.2|17
1621967070000|2021-05-25 18:24:30|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851|6848.2|100
1621967080000|2021-05-25 18:24:40|6851|6848.2|6850.5|6847.7|6851.5|6848.7|6850.5|6847.7|285
1621967090000|2021-05-25 18:24:50|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|5
1621967100000|2021-05-25 18:25:00|6850.5|6847.7|6851|6848.2|6851.5|6848.7|6850.5|6847.7|16
1621967110000|2021-05-25 18:25:10|6850.5|6847.7|6849|6846.2|6850.5|6847.7|6848|6845.2|64
1621967120000|2021-05-25 18:25:20|6849.5|6846.7|6849|6846.2|6849.5|6846.7|6848.5|6845.7|33
1621967130000|2021-05-25 18:25:30|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|73
1621967140000|2021-05-25 18:25:40|6849|6846.2|6849.5|6846.7|6849.5|6846.7|6849|6846.2|4
1621967150000|2021-05-25 18:25:50|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|9
1621967160000|2021-05-25 18:26:00|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|1
1621967170000|2021-05-25 18:26:10|6850.5|6847.7|6851.5|6848.7|6851.5|6848.7|6850.5|6847.7|33
1621967180000|2021-05-25 18:26:20|6851|6848.2|6851.5|6848.7|6851.5|6848.7|6851|6848.2|53
1621967190000|2021-05-25 18:26:30|||||||||58
1621967200000|2021-05-25 18:26:40|||||||||16
1621967210000|2021-05-25 18:26:50|6850.5|6847.7|6851.5|6848.7|6851.5|6848.7|6850.5|6847.7|10
1621967220000|2021-05-25 18:27:00|6851|6848.2|6850.5|6847.7|6851|6848.2|6849.5|6846.7|53
1621967230000|2021-05-25 18:27:10|6849.5|6846.7|6847.5|6844.7|6849.5|6846.7|6847|6844.2|65
1621967240000|2021-05-25 18:27:20|6846.5|6843.7|6844.5|6841.7|6846.5|6843.7|6843.5|6840.7|68
1621967250000|2021-05-25 18:27:30|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|23
1621967260000|2021-05-25 18:27:40|6845.5|6842.7|6843.5|6840.7|6845.5|6842.7|6843.5|6840.7|60
1621967270000|2021-05-25 18:27:50|6843|6840.2|6841|6838.2|6843|6840.2|6840.5|6837.7|57
1621967280000|2021-05-25 18:28:00|6841.5|6838.7|6849|6846.2|6849.5|6846.7|6841.5|6838.7|248
1621967290000|2021-05-25 18:28:10|6849.5|6846.7|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|174
1621967300000|2021-05-25 18:28:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|314
1621967310000|2021-05-25 18:28:30|6853.5|6850.7|6853.5|6850.7|6856.5|6853.7|6853.1|6850.3|622
1621967320000|2021-05-25 18:28:40|6853.1|6850.3|6853.6|6850.8|6854.1|6851.3|6851.5|6848.7|439
1621967330000|2021-05-25 18:28:50|6854.6|6851.8|6852.5|6849.7|6854.6|6851.8|6852.5|6849.7|208
1621967340000|2021-05-25 18:29:00|6852.6|6849.8|6852.6|6849.8|6854.1|6851.3|6852.1|6849.3|254
1621967350000|2021-05-25 18:29:10|6853.1|6850.3|6851.5|6848.7|6853.5|6850.7|6851.1|6848.3|250
1621967360000|2021-05-25 18:29:20|6851.1|6848.3|6852.1|6849.3|6852.6|6849.8|6850.6|6847.8|1094
1621967370000|2021-05-25 18:29:30|6852.6|6849.8|6850.6|6847.8|6852.6|6849.8|6850.1|6847.3|481
1621967380000|2021-05-25 18:29:40|6850.5|6847.7|6850.6|6847.8|6851.6|6848.8|6850.1|6847.3|129
1621967390000|2021-05-25 18:29:50|6851.1|6848.3|6850.6|6847.8|6851.6|6848.8|6850.1|6847.3|127
1621967400000|2021-05-25 18:30:00|6850.5|6847.7|6851.1|6848.3|6851.1|6848.3|6848.6|6845.8|361
1621967410000|2021-05-25 18:30:10|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|50
1621967420000|2021-05-25 18:30:20|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|174
1621967430000|2021-05-25 18:30:30|6854.1|6851.3|6853.1|6850.3|6854.1|6851.3|6853.1|6850.3|16
1621967440000|2021-05-25 18:30:40|6852.6|6849.8|6854.1|6851.3|6854.1|6851.3|6852.6|6849.8|9
1621967450000|2021-05-25 18:30:50|6856.1|6853.3|6855.1|6852.3|6856.1|6853.3|6855.1|6852.3|78
1621967460000|2021-05-25 18:31:00|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|28
1621967470000|2021-05-25 18:31:10|6853.1|6850.3|6852.5|6849.7|6853.5|6850.7|6852.5|6849.7|15
1621967490000|2021-05-25 18:31:30|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|1
1621967500000|2021-05-25 18:31:40|6852.5|6849.7|6853.6|6850.8|6854.1|6851.3|6852.5|6849.7|16
1621967510000|2021-05-25 18:31:50|6854.1|6851.3|6854.5|6851.7|6854.5|6851.7|6854.1|6851.3|14
1621967520000|2021-05-25 18:32:00|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|1
1621967530000|2021-05-25 18:32:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|4
1621967550000|2021-05-25 18:32:30|6853.5|6850.7|6853.1|6850.3|6853.5|6850.7|6853.1|6850.3|6
1621967570000|2021-05-25 18:32:50|6853.5|6850.7|6853.1|6850.3|6853.5|6850.7|6853.1|6850.3|3
1621967580000|2021-05-25 18:33:00|6853.5|6850.7|6855.6|6852.8|6855.6|6852.8|6853.5|6850.7|56
1621967590000|2021-05-25 18:33:10|||||||||17
1621967600000|2021-05-25 18:33:20|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|3
1621967610000|2021-05-25 18:33:30|6855.6|6852.8|6855.6|6852.8|6855.6|6852.8|6855.5|6852.7|0
1621967620000|2021-05-25 18:33:40|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|0
1621967640000|2021-05-25 18:34:00|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6854.1|6851.3|26
1621967650000|2021-05-25 18:34:10|6855.5|6852.7|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|107
1621967660000|2021-05-25 18:34:20|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|4
1621967670000|2021-05-25 18:34:30|6855.6|6852.8|6855.1|6852.3|6855.6|6852.8|6855.1|6852.3|10
1621967690000|2021-05-25 18:34:50|||||||||1
1621967700000|2021-05-25 18:35:00|6855.5|6852.7|6854.1|6851.3|6855.5|6852.7|6854.1|6851.3|3
1621967710000|2021-05-25 18:35:10|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|1
1621967720000|2021-05-25 18:35:20|6855.6|6852.8|6854.6|6851.8|6855.6|6852.8|6854.6|6851.8|1
1621967730000|2021-05-25 18:35:30|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855|6852.2|7
1621967740000|2021-05-25 18:35:40|6855.6|6852.8|6855.5|6852.7|6855.6|6852.8|6855.5|6852.7|0
1621967750000|2021-05-25 18:35:50|6855.1|6852.3|6855.5|6852.7|6855.6|6852.8|6855.1|6852.3|24
1621967760000|2021-05-25 18:36:00|6854.6|6851.8|6855.6|6852.8|6855.6|6852.8|6854.6|6851.8|5
1621967770000|2021-05-25 18:36:10|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|0
1621967780000|2021-05-25 18:36:20|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|1
1621967790000|2021-05-25 18:36:30|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|0
1621967800000|2021-05-25 18:36:40|6855.5|6852.7|6855.6|6852.8|6855.6|6852.8|6855.5|6852.7|2
1621967820000|2021-05-25 18:37:00|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6855.1|6852.3|2
1621967830000|2021-05-25 18:37:10|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.6|6852.8|11
1621967840000|2021-05-25 18:37:20|||||||||1
1621967850000|2021-05-25 18:37:30|6856.1|6853.3|6854.6|6851.8|6856.1|6853.3|6853.6|6850.8|41
1621967860000|2021-05-25 18:37:40|6854.5|6851.7|6854.1|6851.3|6854.5|6851.7|6854|6851.2|16
1621967870000|2021-05-25 18:37:50|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|2
1621967880000|2021-05-25 18:38:00|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|5
1621967890000|2021-05-25 18:38:10|6854.5|6851.7|6857.5|6854.7|6857.5|6854.7|6854.5|6851.7|20
1621967900000|2021-05-25 18:38:20|6856.5|6853.7|6856.5|6853.7|6856.6|6853.8|6856.5|6853.7|12
1621967910000|2021-05-25 18:38:30|6856.6|6853.8|6857.6|6854.8|6857.6|6854.8|6856.1|6853.3|26
1621967920000|2021-05-25 18:38:40|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|1
1621967930000|2021-05-25 18:38:50|6857.6|6854.8|6857.5|6854.7|6857.6|6854.8|6857.5|6854.7|3
1621967940000|2021-05-25 18:39:00|6856.6|6853.8|6856.1|6853.3|6856.6|6853.8|6856.1|6853.3|28
1621967950000|2021-05-25 18:39:10|6856.5|6853.7|6856.6|6853.8|6856.6|6853.8|6856.5|6853.7|2
1621967960000|2021-05-25 18:39:20|6856.1|6853.3|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|2
1621968010000|2021-05-25 18:40:10|6857.5|6854.7|6856.1|6853.3|6857.6|6854.8|6856.1|6853.3|12
1621968020000|2021-05-25 18:40:20|6856.5|6853.7|6856.1|6853.3|6856.5|6853.7|6856.1|6853.3|1
1621968060000|2021-05-25 18:41:00|6855.6|6852.8|6854.5|6851.7|6855.6|6852.8|6854.5|6851.7|31
1621968070000|2021-05-25 18:41:10|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6855|6852.2|20
1621968080000|2021-05-25 18:41:20|||||||||2
1621968090000|2021-05-25 18:41:30|||||||||10
1621968100000|2021-05-25 18:41:40|6855.5|6852.7|6855.6|6852.8|6855.6|6852.8|6855.5|6852.7|9
1621968110000|2021-05-25 18:41:50|6855.5|6852.7|6855.1|6852.3|6855.5|6852.7|6855.1|6852.3|5
1621968120000|2021-05-25 18:42:00|6855.6|6852.8|6856|6853.2|6856|6853.2|6855.6|6852.8|0
1621968130000|2021-05-25 18:42:10|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|5
1621968140000|2021-05-25 18:42:20|6855.5|6852.7|6854.5|6851.7|6855.5|6852.7|6854.5|6851.7|7
1621968150000|2021-05-25 18:42:30|6853.6|6850.8|6854.6|6851.8|6854.6|6851.8|6853.6|6850.8|9
1621968170000|2021-05-25 18:42:50|||||||||2
1621968180000|2021-05-25 18:43:00|||||||||6
1621968200000|2021-05-25 18:43:20|6854.5|6851.7|6854.1|6851.3|6854.5|6851.7|6854.1|6851.3|0
1621968210000|2021-05-25 18:43:30|6854.6|6851.8|6854.5|6851.7|6854.6|6851.8|6854.5|6851.7|0
1621968220000|2021-05-25 18:43:40|6854.1|6851.3|6853.5|6850.7|6854.1|6851.3|6853.5|6850.7|7
1621968240000|2021-05-25 18:44:00|6853.1|6850.3|6853.1|6850.3|6853.1|6850.3|6852.1|6849.3|59
1621968270000|2021-05-25 18:44:30|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|10
1621968280000|2021-05-25 18:44:40|6852.5|6849.7|6850.5|6847.7|6852.5|6849.7|6849.6|6846.8|159
1621968290000|2021-05-25 18:44:50|6850.6|6847.8|6849.6|6846.8|6851.1|6848.3|6849.6|6846.8|23
1621968300000|2021-05-25 18:45:00|6850.1|6847.3|6850.5|6847.7|6850.6|6847.8|6848.6|6845.8|32
1621968310000|2021-05-25 18:45:10|6850|6847.2|6847.5|6844.7|6850.5|6847.7|6847.5|6844.7|482
1621968320000|2021-05-25 18:45:20|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6845.5|6842.7|17
1621968330000|2021-05-25 18:45:30|6846.1|6843.3|6846.5|6843.7|6846.5|6843.7|6846|6843.2|2
1621968340000|2021-05-25 18:45:40|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|4
1621968350000|2021-05-25 18:45:50|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|14
1621968360000|2021-05-25 18:46:00|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|8
1621968370000|2021-05-25 18:46:10|6848.6|6845.8|6849.5|6846.7|6849.5|6846.7|6848.6|6845.8|0
1621968380000|2021-05-25 18:46:20|6850|6847.2|6849.5|6846.7|6850.5|6847.7|6849.5|6846.7|4
1621968390000|2021-05-25 18:46:30|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|0
1621968410000|2021-05-25 18:46:50|6850|6847.2|6850|6847.2|6850|6847.2|6849.5|6846.7|11
1621968420000|2021-05-25 18:47:00|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|0
1621968430000|2021-05-25 18:47:10|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|1
1621968440000|2021-05-25 18:47:20|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|6849.5|6846.7|7
1621968460000|2021-05-25 18:47:40|6850|6847.2|6849.5|6846.7|6850|6847.2|6849.5|6846.7|6
1621968470000|2021-05-25 18:47:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|3
1621968480000|2021-05-25 18:48:00|6848.5|6845.7|6847|6844.2|6848.5|6845.7|6847|6844.2|373
1621968490000|2021-05-25 18:48:10|||||||||3
1621968500000|2021-05-25 18:48:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|1
1621968510000|2021-05-25 18:48:30|||||||||1
1621968520000|2021-05-25 18:48:40|||||||||16
1621968530000|2021-05-25 18:48:50|||||||||1
1621968540000|2021-05-25 18:49:00|||||||||4
1621968550000|2021-05-25 18:49:10|6847|6844.2|6846|6843.2|6847|6844.2|6846|6843.2|19
1621968580000|2021-05-25 18:49:40|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|0
1621968590000|2021-05-25 18:49:50|||||||||1
1621968600000|2021-05-25 18:50:00|6845.4|6842.6|6844.5|6841.7|6845.4|6842.6|6844.4|6841.6|20
1621968620000|2021-05-25 18:50:20|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|3
1621968630000|2021-05-25 18:50:30|6845.5|6842.7|6846|6843.2|6846|6843.2|6845|6842.2|44
1621968640000|2021-05-25 18:50:40|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|11
1621968650000|2021-05-25 18:50:50|6846.4|6843.6|6846.5|6843.7|6846.5|6843.7|6846.4|6843.6|2
1621968660000|2021-05-25 18:51:00|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|6
1621968670000|2021-05-25 18:51:10|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|4
1621968680000|2021-05-25 18:51:20|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|2
1621968710000|2021-05-25 18:51:50|6844.5|6841.7|6845|6842.2|6845|6842.2|6844.5|6841.7|1
1621968720000|2021-05-25 18:52:00|||||||||2
1621968730000|2021-05-25 18:52:10|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|3
1621968750000|2021-05-25 18:52:30|6843.4|6840.6|6842.5|6839.7|6843.4|6840.6|6842.5|6839.7|21
1621968760000|2021-05-25 18:52:40|||||||||1
1621968770000|2021-05-25 18:52:50|6843|6840.2|6842|6839.2|6843|6840.2|6841.5|6838.7|39
1621968780000|2021-05-25 18:53:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1621968790000|2021-05-25 18:53:10|||||||||3
1621968800000|2021-05-25 18:53:20|||||||||2
1621968810000|2021-05-25 18:53:30|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|0
1621968820000|2021-05-25 18:53:40|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|0
1621968840000|2021-05-25 18:54:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621968850000|2021-05-25 18:54:10|6842.5|6839.7|6843|6840.2|6843|6840.2|6842.5|6839.7|0
1621968860000|2021-05-25 18:54:20|||||||||5
1621968870000|2021-05-25 18:54:30|6842.5|6839.7|6841.5|6838.7|6842.5|6839.7|6841.5|6838.7|11
1621968880000|2021-05-25 18:54:40|||||||||11
1621968890000|2021-05-25 18:54:50|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6842|6839.2|26
1621968900000|2021-05-25 18:55:00|6842.5|6839.7|6843|6840.2|6843|6840.2|6842.5|6839.7|21
1621968910000|2021-05-25 18:55:10|||||||||2
1621968920000|2021-05-25 18:55:20|6843.4|6840.6|6843.5|6840.7|6843.5|6840.7|6843|6840.2|10
1621968930000|2021-05-25 18:55:30|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|26
1621968940000|2021-05-25 18:55:40|6844.4|6841.6|6844.5|6841.7|6844.5|6841.7|6844.4|6841.6|2
1621968950000|2021-05-25 18:55:50|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|0
1621968970000|2021-05-25 18:56:10|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6
1621968980000|2021-05-25 18:56:20|6842.5|6839.7|6841.5|6838.7|6842.5|6839.7|6841.5|6838.7|3
1621969000000|2021-05-25 18:56:40|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|4
1621969010000|2021-05-25 18:56:50|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|18
1621969020000|2021-05-25 18:57:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|4
1621969030000|2021-05-25 18:57:10|6839|6836.2|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|8
1621969050000|2021-05-25 18:57:30|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621969060000|2021-05-25 18:57:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621969080000|2021-05-25 18:58:00|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|2
1621969090000|2021-05-25 18:58:10|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6838|6835.2|1
1621969100000|2021-05-25 18:58:20|||||||||6
1621969110000|2021-05-25 18:58:30|6839.5|6836.7|6839.5|6836.7|6840|6837.2|6839.5|6836.7|23
1621969120000|2021-05-25 18:58:40|6839|6836.2|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|6
1621969130000|2021-05-25 18:58:50|6838.4|6835.6|6837.5|6834.7|6838.4|6835.6|6837.5|6834.7|29
1621969140000|2021-05-25 18:59:00|||||||||2
1621969150000|2021-05-25 18:59:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|6
1621969160000|2021-05-25 18:59:20|6838.4|6835.6|6838.5|6835.7|6838.5|6835.7|6838.4|6835.6|6
1621969170000|2021-05-25 18:59:30|6837.4|6834.6|6837|6834.2|6837.4|6834.6|6837|6834.2|34
1621969180000|2021-05-25 18:59:40|6836|6833.2|6836|6833.2|6836.4|6833.6|6836|6833.2|66
1621969190000|2021-05-25 18:59:50|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836|6833.2|0
1621969200000|2021-05-25 19:00:00|6836.4|6833.6|6836.5|6833.7|6836.5|6833.7|6836.4|6833.6|40
1621969210000|2021-05-25 19:00:10|6836.4|6833.6|6836.4|6833.6|6837|6834.2|6836.4|6833.6|93
1621969230000|2021-05-25 19:00:30|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|11
1621969240000|2021-05-25 19:00:40|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|1
1621969250000|2021-05-25 19:00:50|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|1
1621969260000|2021-05-25 19:01:00|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|0
1621969270000|2021-05-25 19:01:10|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|4
1621969280000|2021-05-25 19:01:20|6835|6832.2|6834.5|6831.7|6835|6832.2|6834.5|6831.7|71
1621969290000|2021-05-25 19:01:30|6833.4|6830.6|6830|6827.2|6833.4|6830.6|6828.5|6825.7|254
1621969300000|2021-05-25 19:01:40|||||||||1
1621969310000|2021-05-25 19:01:50|6830.4|6827.6|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|3
1621969320000|2021-05-25 19:02:00|6830.9|6828.1|6829.5|6826.7|6830.9|6828.1|6829.5|6826.7|3
1621969330000|2021-05-25 19:02:10|6830|6827.2|6829.9|6827.1|6830|6827.2|6829.9|6827.1|1
1621969340000|2021-05-25 19:02:20|6830.5|6827.7|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|159
1621969350000|2021-05-25 19:02:30|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|11
1621969360000|2021-05-25 19:02:40|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|15
1621969370000|2021-05-25 19:02:50|6833.5|6830.7|6833.5|6830.7|6834|6831.2|6833.5|6830.7|0
1621969380000|2021-05-25 19:03:00|6833|6830.2|6833|6830.2|6833|6830.2|6832.5|6829.7|0
1621969390000|2021-05-25 19:03:10|||||||||15
1621969420000|2021-05-25 19:03:40|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|0
1621969430000|2021-05-25 19:03:50|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|2
1621969440000|2021-05-25 19:04:00|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|5
1621969450000|2021-05-25 19:04:10|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|1
1621969460000|2021-05-25 19:04:20|6830.5|6827.7|6831|6828.2|6831|6828.2|6830.5|6827.7|0
1621969470000|2021-05-25 19:04:30|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|0
1621969480000|2021-05-25 19:04:40|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|0
1621969490000|2021-05-25 19:04:50|||||||||1
1621969500000|2021-05-25 19:05:00|6830.5|6827.7|6827.5|6824.7|6830.5|6827.7|6827.5|6824.7|24
1621969510000|2021-05-25 19:05:10|6828|6825.2|6829|6826.2|6829|6826.2|6828|6825.2|8
1621969520000|2021-05-25 19:05:20|6828.5|6825.7|6829|6826.2|6829.5|6826.7|6828.5|6825.7|9
1621969530000|2021-05-25 19:05:30|||||||||5
1621969540000|2021-05-25 19:05:40|||||||||7
1621969550000|2021-05-25 19:05:50|6829.5|6826.7|6829|6826.2|6829.5|6826.7|6829|6826.2|9
1621969560000|2021-05-25 19:06:00|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6828|6825.2|23
1621969570000|2021-05-25 19:06:10|6827.5|6824.7|6825|6822.2|6827.5|6824.7|6825|6822.2|15
1621969580000|2021-05-25 19:06:20|||||||||1
1621969590000|2021-05-25 19:06:30|6825.5|6822.7|6826|6823.2|6826|6823.2|6825.5|6822.7|38
1621969600000|2021-05-25 19:06:40|6825.5|6822.7|6827|6824.2|6827|6824.2|6825.5|6822.7|16
1621969610000|2021-05-25 19:06:50|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|1
1621969620000|2021-05-25 19:07:00|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|2
1621969630000|2021-05-25 19:07:10|6829|6826.2|6830.5|6827.7|6830.5|6827.7|6829|6826.2|5
1621969640000|2021-05-25 19:07:20|6829.5|6826.7|6829|6826.2|6829.5|6826.7|6829|6826.2|1
1621969650000|2021-05-25 19:07:30|6828.5|6825.7|6829|6826.2|6829|6826.2|6828|6825.2|16
1621969660000|2021-05-25 19:07:40|||||||||6
1621969670000|2021-05-25 19:07:50|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829|6826.2|8
1621969690000|2021-05-25 19:08:10|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|5
1621969700000|2021-05-25 19:08:20|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|2
1621969710000|2021-05-25 19:08:30|||||||||1
1621969720000|2021-05-25 19:08:40|||||||||3
1621969730000|2021-05-25 19:08:50|||||||||1
1621969740000|2021-05-25 19:09:00|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|1
1621969750000|2021-05-25 19:09:10|6830|6827.2|6830|6827.2|6830.5|6827.7|6829.5|6826.7|30
1621969760000|2021-05-25 19:09:20|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|2
1621969780000|2021-05-25 19:09:40|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|2
1621969790000|2021-05-25 19:09:50|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|2
1621969800000|2021-05-25 19:10:00|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6831|6828.2|4
1621969810000|2021-05-25 19:10:10|6832|6829.2|6832.5|6829.7|6833.5|6830.7|6832|6829.2|9
1621969830000|2021-05-25 19:10:30|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1621969840000|2021-05-25 19:10:40|||||||||3
1621969850000|2021-05-25 19:10:50|6832.5|6829.7|6830.5|6827.7|6832.5|6829.7|6830.5|6827.7|29
1621969860000|2021-05-25 19:11:00|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|0
1621969870000|2021-05-25 19:11:10|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|3
1621969880000|2021-05-25 19:11:20|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|10
1621969920000|2021-05-25 19:12:00|||||||||1
1621969930000|2021-05-25 19:12:10|6832|6829.2|6832|6829.2|6832.5|6829.7|6831.5|6828.7|6
1621969940000|2021-05-25 19:12:20|6832.5|6829.7|6830.5|6827.7|6832.5|6829.7|6830.5|6827.7|15
1621969950000|2021-05-25 19:12:30|6831|6828.2|6830.5|6827.7|6831|6828.2|6830.5|6827.7|2
1621969970000|2021-05-25 19:12:50|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|10
1621969990000|2021-05-25 19:13:10|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|10
1621970000000|2021-05-25 19:13:20|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|3
1621970010000|2021-05-25 19:13:30|||||||||4
1621970020000|2021-05-25 19:13:40|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|2
1621970030000|2021-05-25 19:13:50|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|2
1621970040000|2021-05-25 19:14:00|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6829|6826.2|10
1621970050000|2021-05-25 19:14:10|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1621970060000|2021-05-25 19:14:20|6830.5|6827.7|6831.5|6828.7|6832|6829.2|6830.5|6827.7|22
1621970070000|2021-05-25 19:14:30|||||||||1
1621970080000|2021-05-25 19:14:40|||||||||4
1621970090000|2021-05-25 19:14:50|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|8
1621970100000|2021-05-25 19:15:00|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|6
1621970110000|2021-05-25 19:15:10|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|7
1621970120000|2021-05-25 19:15:20|6831|6828.2|6832|6829.2|6832|6829.2|6831|6828.2|0
1621970130000|2021-05-25 19:15:30|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621970140000|2021-05-25 19:15:40|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621970160000|2021-05-25 19:16:00|6832.5|6829.7|6833.5|6830.7|6833.5|6830.7|6832.5|6829.7|15
1621970170000|2021-05-25 19:16:10|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6832.5|6829.7|4
1621970180000|2021-05-25 19:16:20|6833|6830.2|6832|6829.2|6833|6830.2|6832|6829.2|1
1621970190000|2021-05-25 19:16:30|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|149
1621970200000|2021-05-25 19:16:40|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|0
1621970210000|2021-05-25 19:16:50|||||||||1
1621970230000|2021-05-25 19:17:10|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|5
1621970250000|2021-05-25 19:17:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|2
1621970260000|2021-05-25 19:17:40|6833|6830.2|6833|6830.2|6833|6830.2|6832.5|6829.7|1
1621970270000|2021-05-25 19:17:50|||||||||1
1621970280000|2021-05-25 19:18:00|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1621970290000|2021-05-25 19:18:10|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|6
1621970300000|2021-05-25 19:18:20|6834.5|6831.7|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|0
1621970310000|2021-05-25 19:18:30|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|2
1621970320000|2021-05-25 19:18:40|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|0
1621970330000|2021-05-25 19:18:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|6
1621970340000|2021-05-25 19:19:00|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|0
1621970350000|2021-05-25 19:19:10|6835.5|6832.7|6835|6832.2|6835.5|6832.7|6835|6832.2|1
1621970360000|2021-05-25 19:19:20|6835.5|6832.7|6835|6832.2|6835.5|6832.7|6835|6832.2|1
1621970380000|2021-05-25 19:19:40|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834|6831.2|7
1621970390000|2021-05-25 19:19:50|6836|6833.2|6835|6832.2|6836|6833.2|6835|6832.2|2
1621970400000|2021-05-25 19:20:00|6835.5|6832.7|6835|6832.2|6835.5|6832.7|6835|6832.2|0
1621970410000|2021-05-25 19:20:10|6835.5|6832.7|6837|6834.2|6837|6834.2|6835|6832.2|1
1621970430000|2021-05-25 19:20:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|2
1621970440000|2021-05-25 19:20:40|6837|6834.2|6837.5|6834.7|6837.5|6834.7|6837|6834.2|2
1621970450000|2021-05-25 19:20:50|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|3
1621970460000|2021-05-25 19:21:00|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6836|6833.2|0
1621970470000|2021-05-25 19:21:10|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836|6833.2|1
1621970480000|2021-05-25 19:21:20|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621970490000|2021-05-25 19:21:30|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1621970500000|2021-05-25 19:21:40|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621970530000|2021-05-25 19:22:10|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|1
1621970550000|2021-05-25 19:22:30|6838|6835.2|6840|6837.2|6840|6837.2|6838|6835.2|102
1621970560000|2021-05-25 19:22:40|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621970580000|2021-05-25 19:23:00|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621970590000|2021-05-25 19:23:10|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|1
1621970600000|2021-05-25 19:23:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621970610000|2021-05-25 19:23:30|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1621970620000|2021-05-25 19:23:40|6841|6838.2|6840|6837.2|6841|6838.2|6840|6837.2|5
1621970630000|2021-05-25 19:23:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|3
1621970640000|2021-05-25 19:24:00|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|10
1621970650000|2021-05-25 19:24:10|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621970660000|2021-05-25 19:24:20|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|3
1621970680000|2021-05-25 19:24:40|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621970690000|2021-05-25 19:24:50|||||||||9
1621970710000|2021-05-25 19:25:10|6839|6836.2|6839|6836.2|6839.5|6836.7|6839|6836.2|1
1621970720000|2021-05-25 19:25:20|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|23
1621970730000|2021-05-25 19:25:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|5
1621970740000|2021-05-25 19:25:40|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1621970760000|2021-05-25 19:26:00|||||||||3
1621970770000|2021-05-25 19:26:10|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|0
1621970780000|2021-05-25 19:26:20|6840|6837.2|6839|6836.2|6840|6837.2|6839|6836.2|0
1621970790000|2021-05-25 19:26:30|||||||||31
1621970810000|2021-05-25 19:26:50|6840|6837.2|6839|6836.2|6840|6837.2|6839|6836.2|0
1621970820000|2021-05-25 19:27:00|6838.5|6835.7|6838|6835.2|6838.5|6835.7|6838|6835.2|1
1621970830000|2021-05-25 19:27:10|||||||||3
1621970840000|2021-05-25 19:27:20|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621970860000|2021-05-25 19:27:40|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621970880000|2021-05-25 19:28:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1621970910000|2021-05-25 19:28:30|6839|6836.2|6839|6836.2|6839|6836.2|6838|6835.2|0
1621970920000|2021-05-25 19:28:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|20
1621970940000|2021-05-25 19:29:00|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621970950000|2021-05-25 19:29:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621970970000|2021-05-25 19:29:30|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1621971000000|2021-05-25 19:30:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6
1621971010000|2021-05-25 19:30:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|8
1621971020000|2021-05-25 19:30:20|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1621971030000|2021-05-25 19:30:30|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1621971050000|2021-05-25 19:30:50|||||||||1
1621971080000|2021-05-25 19:31:20|6838.5|6835.7|6840|6837.2|6840|6837.2|6838.5|6835.7|11
1621971090000|2021-05-25 19:31:30|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|29
1621971110000|2021-05-25 19:31:50|6839.5|6836.7|6840|6837.2|6840|6837.2|6839|6836.2|7
1621971120000|2021-05-25 19:32:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|8
1621971130000|2021-05-25 19:32:10|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621971140000|2021-05-25 19:32:20|||||||||1
1621971190000|2021-05-25 19:33:10|||||||||2
1621971210000|2021-05-25 19:33:30|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621971230000|2021-05-25 19:33:50|||||||||1
1621971240000|2021-05-25 19:34:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1621971250000|2021-05-25 19:34:10|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621971260000|2021-05-25 19:34:20|6838|6835.2|6839|6836.2|6839|6836.2|6838|6835.2|1
1621971270000|2021-05-25 19:34:30|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621971280000|2021-05-25 19:34:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1621971290000|2021-05-25 19:34:50|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621971310000|2021-05-25 19:35:10|||||||||3
1621971320000|2021-05-25 19:35:20|||||||||1
1621971330000|2021-05-25 19:35:30|||||||||3
1621971340000|2021-05-25 19:35:40|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|5
1621971360000|2021-05-25 19:36:00|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|20
1621971370000|2021-05-25 19:36:10|6838.5|6835.7|6839.5|6836.7|6840|6837.2|6838.5|6835.7|5
1621971380000|2021-05-25 19:36:20|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|2
1621971390000|2021-05-25 19:36:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621971400000|2021-05-25 19:36:40|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1621971420000|2021-05-25 19:37:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621971440000|2021-05-25 19:37:20|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|6
1621971470000|2021-05-25 19:37:50|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|4
1621971480000|2021-05-25 19:38:00|6839.5|6836.7|6840|6837.2|6840|6837.2|6839.5|6836.7|19
1621971490000|2021-05-25 19:38:10|||||||||1
1621971500000|2021-05-25 19:38:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621971530000|2021-05-25 19:38:50|||||||||2
1621971550000|2021-05-25 19:39:10|||||||||3
1621971580000|2021-05-25 19:39:40|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|3
1621971600000|2021-05-25 19:40:00|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|0
1621971610000|2021-05-25 19:40:10|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621971640000|2021-05-25 19:40:40|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|2
1621971650000|2021-05-25 19:40:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1621971660000|2021-05-25 19:41:00|||||||||1
1621971670000|2021-05-25 19:41:10|||||||||1
1621971700000|2021-05-25 19:41:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|6
1621971710000|2021-05-25 19:41:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1621971720000|2021-05-25 19:42:00|||||||||2
1621971740000|2021-05-25 19:42:20|||||||||2
1621971750000|2021-05-25 19:42:30|||||||||2
1621971770000|2021-05-25 19:42:50|6840.5|6837.7|6840.4|6837.6|6840.5|6837.7|6840.4|6837.6|10
1621971780000|2021-05-25 19:43:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1621971790000|2021-05-25 19:43:10|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6838.5|6835.7|3
1621971800000|2021-05-25 19:43:20|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1621971830000|2021-05-25 19:43:50|6837.5|6834.7|6838|6835.2|6838|6835.2|6837.5|6834.7|0
1621971840000|2021-05-25 19:44:00|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|1
1621971850000|2021-05-25 19:44:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1621971860000|2021-05-25 19:44:20|||||||||2
1621971890000|2021-05-25 19:44:50|||||||||1
1621971900000|2021-05-25 19:45:00|||||||||28
1621971920000|2021-05-25 19:45:20|||||||||1
1621971940000|2021-05-25 19:45:40|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|8
1621971950000|2021-05-25 19:45:50|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|9
1621971960000|2021-05-25 19:46:00|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|0
1621971970000|2021-05-25 19:46:10|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1621971980000|2021-05-25 19:46:20|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|14
1621972000000|2021-05-25 19:46:40|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|1
1621972010000|2021-05-25 19:46:50|||||||||1
1621972020000|2021-05-25 19:47:00|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|4
1621972030000|2021-05-25 19:47:10|6836|6833.2|6835.5|6832.7|6836|6833.2|6835.5|6832.7|7
1621972050000|2021-05-25 19:47:30|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|1
1621972090000|2021-05-25 19:48:10|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6833.5|6830.7|12
1621972100000|2021-05-25 19:48:20|6834|6831.2|6833.5|6830.7|6834|6831.2|6833.5|6830.7|1
1621972110000|2021-05-25 19:48:30|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|1
1621972120000|2021-05-25 19:48:40|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621972130000|2021-05-25 19:48:50|6833|6830.2|6833|6830.2|6833|6830.2|6832.5|6829.7|5
1621972140000|2021-05-25 19:49:00|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|3
1621972160000|2021-05-25 19:49:20|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621972170000|2021-05-25 19:49:30|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|8
1621972180000|2021-05-25 19:49:40|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|1
1621972190000|2021-05-25 19:49:50|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|0
1621972200000|2021-05-25 19:50:00|6832.5|6829.7|6832|6829.2|6833|6830.2|6831.5|6828.7|6
1621972210000|2021-05-25 19:50:10|6831.5|6828.7|6831.5|6828.7|6832|6829.2|6831.5|6828.7|8
1621972220000|2021-05-25 19:50:20|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|2
1621972240000|2021-05-25 19:50:40|6830|6827.2|6829.5|6826.7|6830|6827.2|6829.5|6826.7|2
1621972250000|2021-05-25 19:50:50|6830|6827.2|6829.5|6826.7|6830|6827.2|6829.5|6826.7|3
1621972260000|2021-05-25 19:51:00|6829|6826.2|6828|6825.2|6829|6826.2|6827.5|6824.7|1
1621972270000|2021-05-25 19:51:10|6827.5|6824.7|6827.5|6824.7|6828|6825.2|6827|6824.2|4
1621972290000|2021-05-25 19:51:30|6827|6824.2|6827|6824.2|6827.5|6824.7|6827|6824.2|6
1621972300000|2021-05-25 19:51:40|6826.5|6823.7|6826.5|6823.7|6827|6824.2|6826.5|6823.7|6
1621972320000|2021-05-25 19:52:00|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|8
1621972330000|2021-05-25 19:52:10|||||||||2
1621972340000|2021-05-25 19:52:20|6827|6824.2|6826.5|6823.7|6827|6824.2|6826.5|6823.7|12
1621972350000|2021-05-25 19:52:30|||||||||1
1621972360000|2021-05-25 19:52:40|||||||||2
1621972380000|2021-05-25 19:53:00|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|1
1621972390000|2021-05-25 19:53:10|6826.5|6823.7|6826|6823.2|6826.5|6823.7|6826|6823.2|0
1621972430000|2021-05-25 19:53:50|6825.5|6822.7|6824.5|6821.7|6825.5|6822.7|6824.5|6821.7|6
1621972440000|2021-05-25 19:54:00|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|0
1621972450000|2021-05-25 19:54:10|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6825|6822.2|2
1621972480000|2021-05-25 19:54:40|6824.5|6821.7|6824.5|6821.7|6825|6822.2|6824.5|6821.7|47
1621972490000|2021-05-25 19:54:50|6825|6822.2|6824.5|6821.7|6825|6822.2|6824.5|6821.7|1
1621972500000|2021-05-25 19:55:00|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|11
1621972510000|2021-05-25 19:55:10|6825.5|6822.7|6826|6823.2|6826|6823.2|6825.5|6822.7|10
1621972520000|2021-05-25 19:55:20|6826.5|6823.7|6826|6823.2|6826.5|6823.7|6826|6823.2|0
1621972530000|2021-05-25 19:55:30|||||||||2
1621972540000|2021-05-25 19:55:40|||||||||1
1621972550000|2021-05-25 19:55:50|6826.5|6823.7|6827|6824.2|6827|6824.2|6826.5|6823.7|4
1621972560000|2021-05-25 19:56:00|6827.5|6824.7|6830|6827.2|6830|6827.2|6827.5|6824.7|30
1621972580000|2021-05-25 19:56:20|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|1
1621972590000|2021-05-25 19:56:30|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|0
1621972600000|2021-05-25 19:56:40|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|3
1621972610000|2021-05-25 19:56:50|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|5
1621972620000|2021-05-25 19:57:00|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|4
1621972630000|2021-05-25 19:57:10|6831|6828.2|6830|6827.2|6831|6828.2|6830|6827.2|0
1621972640000|2021-05-25 19:57:20|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830|6827.2|0
1621972650000|2021-05-25 19:57:30|6830|6827.2|6830|6827.2|6830.5|6827.7|6830|6827.2|0
1621972660000|2021-05-25 19:57:40|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830|6827.2|0
1621972670000|2021-05-25 19:57:50|6830.9|6828.1|6830.5|6827.7|6830.9|6828.1|6830.5|6827.7|2
1621972680000|2021-05-25 19:58:00|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|0
1621972690000|2021-05-25 19:58:10|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|2
1621972700000|2021-05-25 19:58:20|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|1
1621972710000|2021-05-25 19:58:30|||||||||2
1621972720000|2021-05-25 19:58:40|6832|6829.2|6831.9|6829.1|6832|6829.2|6831.9|6829.1|1
1621972740000|2021-05-25 19:59:00|6831|6828.2|6831.5|6828.7|6832|6829.2|6831|6828.2|1
1621972750000|2021-05-25 19:59:10|6831.9|6829.1|6831.5|6828.7|6831.9|6829.1|6831|6828.2|0
1621972760000|2021-05-25 19:59:20|6832|6829.2|6831|6828.2|6832|6829.2|6831|6828.2|2
1621972770000|2021-05-25 19:59:30|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621972780000|2021-05-25 19:59:40|||||||||3
1621972790000|2021-05-25 19:59:50|6831|6828.2|6831|6828.2|6831|6828.2|6830.5|6827.7|4
1621972800000|2021-05-25 20:00:00|6830.5|6827.7|6831|6828.2|6831|6828.2|6830.5|6827.7|0
1621972810000|2021-05-25 20:00:10|6830.5|6827.7|6829|6826.2|6830.5|6827.7|6829|6826.2|1
1621972840000|2021-05-25 20:00:40|6830|6827.2|6831|6828.2|6831|6828.2|6830|6827.2|5
1621972850000|2021-05-25 20:00:50|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|0
1621972860000|2021-05-25 20:01:00|6831|6828.2|6831|6828.2|6831.5|6828.7|6831|6828.2|3
1621972870000|2021-05-25 20:01:10|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|1
1621972880000|2021-05-25 20:01:20|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621972890000|2021-05-25 20:01:30|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621972900000|2021-05-25 20:01:40|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|1
1621972930000|2021-05-25 20:02:10|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621972940000|2021-05-25 20:02:20|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|0
1621972980000|2021-05-25 20:03:00|||||||||8
1621973000000|2021-05-25 20:03:20|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|1
1621973030000|2021-05-25 20:03:50|||||||||2
1621973060000|2021-05-25 20:04:20|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|3
1621973070000|2021-05-25 20:04:30|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|2
1621973080000|2021-05-25 20:04:40|6831.9|6829.1|6831.5|6828.7|6831.9|6829.1|6831.5|6828.7|0
1621973090000|2021-05-25 20:04:50|||||||||2
1621973110000|2021-05-25 20:05:10|||||||||10
1621973120000|2021-05-25 20:05:20|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|2
1621973130000|2021-05-25 20:05:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|3
1621973140000|2021-05-25 20:05:40|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|4
1621973150000|2021-05-25 20:05:50|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6832|6829.2|14
1621973170000|2021-05-25 20:06:10|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621973190000|2021-05-25 20:06:30|||||||||4
1621973200000|2021-05-25 20:06:40|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|10
1621973220000|2021-05-25 20:07:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|2
1621973230000|2021-05-25 20:07:10|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|0
1621973250000|2021-05-25 20:07:30|||||||||5
1621973260000|2021-05-25 20:07:40|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621973270000|2021-05-25 20:07:50|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|3
1621973290000|2021-05-25 20:08:10|||||||||2
1621973310000|2021-05-25 20:08:30|6834|6831.2|6833.5|6830.7|6834|6831.2|6833.5|6830.7|6
1621973340000|2021-05-25 20:09:00|6833|6830.2|6833|6830.2|6833.5|6830.7|6833|6830.2|2
1621973380000|2021-05-25 20:09:40|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1621973470000|2021-05-25 20:11:10|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|3
1621973480000|2021-05-25 20:11:20|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|0
1621973500000|2021-05-25 20:11:40|||||||||3
1621973510000|2021-05-25 20:11:50|6833.5|6830.7|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|4
1621973520000|2021-05-25 20:12:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621973550000|2021-05-25 20:12:30|||||||||2
1621973570000|2021-05-25 20:12:50|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|4
1621973580000|2021-05-25 20:13:00|||||||||1
1621973590000|2021-05-25 20:13:10|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621973610000|2021-05-25 20:13:30|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|31
1621973640000|2021-05-25 20:14:00|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621973660000|2021-05-25 20:14:20|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|3
1621973670000|2021-05-25 20:14:30|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1621973680000|2021-05-25 20:14:40|||||||||3
1621973730000|2021-05-25 20:15:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|10
1621973740000|2021-05-25 20:15:40|||||||||2
1621973750000|2021-05-25 20:15:50|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|7
1621973760000|2021-05-25 20:16:00|||||||||10
1621973770000|2021-05-25 20:16:10|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1621973780000|2021-05-25 20:16:20|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|3
1621973790000|2021-05-25 20:16:30|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|16
1621973800000|2021-05-25 20:16:40|6832.5|6829.7|6831.5|6828.7|6832.5|6829.7|6831.5|6828.7|19
1621973810000|2021-05-25 20:16:50|6832|6829.2|6831.5|6828.7|6832|6829.2|6831|6828.2|9
1621973820000|2021-05-25 20:17:00|6831|6828.2|6831.4|6828.6|6831.5|6828.7|6831|6828.2|4
1621973830000|2021-05-25 20:17:10|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|2
1621973840000|2021-05-25 20:17:20|6830.9|6828.1|6830|6827.2|6830.9|6828.1|6830|6827.2|9
1621973850000|2021-05-25 20:17:30|6830.5|6827.7|6830.4|6827.6|6830.5|6827.7|6830.4|6827.6|0
1621973860000|2021-05-25 20:17:40|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1621973870000|2021-05-25 20:17:50|6831|6828.2|6831|6828.2|6831|6828.2|6830|6827.2|7
1621973900000|2021-05-25 20:18:20|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|1
1621973910000|2021-05-25 20:18:30|6831.5|6828.7|6832|6829.2|6832.5|6829.7|6831.5|6828.7|13
1621973920000|2021-05-25 20:18:40|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|2
1621973930000|2021-05-25 20:18:50|||||||||15
1621973940000|2021-05-25 20:19:00|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1621973960000|2021-05-25 20:19:20|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1621973970000|2021-05-25 20:19:30|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|0
1621974000000|2021-05-25 20:20:00|||||||||9
1621974020000|2021-05-25 20:20:20|||||||||1
1621974030000|2021-05-25 20:20:30|||||||||1
1621974050000|2021-05-25 20:20:50|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|1
1621974070000|2021-05-25 20:21:10|||||||||1
1621974090000|2021-05-25 20:21:30|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|1
1621974100000|2021-05-25 20:21:40|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|4
1621974110000|2021-05-25 20:21:50|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|2
1621974120000|2021-05-25 20:22:00|6831.5|6828.7|6832|6829.2|6832|6829.2|6831.5|6828.7|9
1621974160000|2021-05-25 20:22:40|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|0
1621974170000|2021-05-25 20:22:50|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|1
1621974180000|2021-05-25 20:23:00|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|1
1621974190000|2021-05-25 20:23:10|||||||||1
1621974200000|2021-05-25 20:23:20|6830.5|6827.7|6828.5|6825.7|6830.5|6827.7|6828.5|6825.7|8
1621974210000|2021-05-25 20:23:30|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|0
1621974220000|2021-05-25 20:23:40|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1621974230000|2021-05-25 20:23:50|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|3
1621974240000|2021-05-25 20:24:00|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|0
1621974250000|2021-05-25 20:24:10|6829.4|6826.6|6830|6827.2|6830|6827.2|6829.4|6826.6|4
1621974260000|2021-05-25 20:24:20|6829.5|6826.7|6829|6826.2|6830|6827.2|6828|6825.2|6
1621974270000|2021-05-25 20:24:30|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|3
1621974280000|2021-05-25 20:24:40|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1621974300000|2021-05-25 20:25:00|||||||||5
1621974330000|2021-05-25 20:25:30|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1621974360000|2021-05-25 20:26:00|6829|6826.2|6829|6826.2|6829.5|6826.7|6829|6826.2|2
1621974370000|2021-05-25 20:26:10|||||||||2
1621974380000|2021-05-25 20:26:20|6829.5|6826.7|6829|6826.2|6829.5|6826.7|6829|6826.2|4
1621974390000|2021-05-25 20:26:30|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1621974410000|2021-05-25 20:26:50|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|3
1621974420000|2021-05-25 20:27:00|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6829|6826.2|1
1621974450000|2021-05-25 20:27:30|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|0
1621974460000|2021-05-25 20:27:40|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|7
1621974490000|2021-05-25 20:28:10|6829|6826.2|6829|6826.2|6829|6826.2|6828.5|6825.7|5
1621974500000|2021-05-25 20:28:20|||||||||1
1621974510000|2021-05-25 20:28:30|6828.5|6825.7|6829|6826.2|6829|6826.2|6828.5|6825.7|2
1621974520000|2021-05-25 20:28:40|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|5
1621974530000|2021-05-25 20:28:50|||||||||1
1621974540000|2021-05-25 20:29:00|6829|6826.2|6829|6826.2|6829|6826.2|6829|6826.2|6
1621974550000|2021-05-25 20:29:10|6829.6|6825.6|6829.6|6825.6|6829.6|6825.6|6829.6|6825.6|2
1621974560000|2021-05-25 20:29:20|6829|6826.2|6829.6|6825.6|6829.6|6826.2|6829|6825.6|7
1621974570000|2021-05-25 20:29:30|6829.1|6826.3|6829.5|6826.7|6835|6828.7|6829.1|6825|12
1621974580000|2021-05-25 20:29:40|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|0
1621974590000|2021-05-25 20:29:50|6831|6828.2|6833.6|6823.6|6833.6|6828.2|6830|6823.6|3
1621974600000|2021-05-25 20:30:00|6834.6|6824.6|6837.1|6827.1|6837.1|6830.5|6833.1|6824.6|4
1621974610000|2021-05-25 20:30:10|6845|6835|6840.1|6830.1|6847.1|6839.5|6838.1|6830.1|80
1621974620000|2021-05-25 20:30:20|6837.1|6833.1|6839|6836.2|6841.6|6836.7|6837.1|6831.6|5
1621974630000|2021-05-25 20:30:30|6839.5|6836.7|6842.5|6839.7|6842.5|6839.7|6839|6836.2|8
1621974640000|2021-05-25 20:30:40|6843|6840.2|6843|6840.2|6843|6840.2|6842.5|6839.7|148
1621974650000|2021-05-25 20:30:50|6842.5|6839.7|6843|6840.2|6843|6840.2|6842.5|6839.7|2
1621974660000|2021-05-25 20:31:00|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|7
1621974670000|2021-05-25 20:31:10|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|32
1621974680000|2021-05-25 20:31:20|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|56
1621974690000|2021-05-25 20:31:30|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|10
1621974700000|2021-05-25 20:31:40|6845.1|6841.1|6849.1|6839.1|6849.1|6843.7|6845.1|6838.1|544
1621974710000|2021-05-25 20:31:50|6848.6|6838.6|6849.6|6839.6|6849.6|6839.6|6848.6|6838.6|2
1621974720000|2021-05-25 20:32:00|6850.6|6840.6|6846.5|6843.7|6850.6|6846.2|6845.5|6840.6|14
1621974730000|2021-05-25 20:32:10|6847|6844.2|6848.1|6844.1|6848.5|6845.7|6847|6844.1|1
1621974740000|2021-05-25 20:32:20|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6847|6844.2|1
1621974760000|2021-05-25 20:32:40|||||||||25
1621974770000|2021-05-25 20:32:50|||||||||5
1621974780000|2021-05-25 20:33:00|6848.5|6845.7|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|8
1621974800000|2021-05-25 20:33:20|6849|6846.2|6848.5|6845.7|6849.5|6846.7|6848.5|6845.7|4
1621974810000|2021-05-25 20:33:30|6847.5|6844.7|6847.6|6843.6|6847.6|6844.7|6847|6843.6|156
1621974820000|2021-05-25 20:33:40|6847|6844.2|6851.6|6841.6|6851.6|6844.6|6845.5|6841.6|0
1621974840000|2021-05-25 20:34:00|6852.1|6842.1|6848.5|6845.7|6852.1|6845.7|6848.5|6842.1|0
1621974850000|2021-05-25 20:34:10|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|0
1621974900000|2021-05-25 20:35:00|||||||||1
1621974910000|2021-05-25 20:35:10|6849|6846.2|6848.6|6844.6|6849.6|6846.2|6848|6844.6|16
1621974930000|2021-05-25 20:35:30|6849.1|6845.1|6849.1|6845.1|6849.1|6845.7|6848.5|6845.1|0
1621974940000|2021-05-25 20:35:40|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621974950000|2021-05-25 20:35:50|6849.6|6845.6|6848.6|6844.6|6849.6|6845.6|6848.6|6844.6|0
1621974970000|2021-05-25 20:36:10|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|0
1621974980000|2021-05-25 20:36:20|6848.6|6844.6|6848|6845.2|6848.6|6845.2|6848|6844.6|0
1621974990000|2021-05-25 20:36:30|6846.5|6843.7|6848.6|6844.6|6848.6|6844.6|6846.5|6843.7|12
1621975000000|2021-05-25 20:36:40|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|12
1621975030000|2021-05-25 20:37:10|||||||||6
1621975050000|2021-05-25 20:37:30|||||||||1
1621975070000|2021-05-25 20:37:50|6847.6|6844.8|6847.5|6844.7|6847.6|6844.8|6847.5|6844.7|1
1621975080000|2021-05-25 20:38:00|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|56
1621975090000|2021-05-25 20:38:10|6845.1|6841.1|6843.5|6840.7|6845.1|6841.2|6843.5|6840.7|59
1621975100000|2021-05-25 20:38:20|6843.6|6840.8|6843|6840.2|6844.6|6841.7|6843|6840.2|8
1621975110000|2021-05-25 20:38:30|6843.5|6840.7|6843|6840.2|6844|6841.2|6843|6840.2|1
1621975120000|2021-05-25 20:38:40|6843.5|6840.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|2
1621975140000|2021-05-25 20:39:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621975200000|2021-05-25 20:40:00|||||||||2
1621975210000|2021-05-25 20:40:10|6842.5|6839.7|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|4
1621975220000|2021-05-25 20:40:20|6843.1|6840.3|6843|6840.2|6843.1|6840.3|6843|6840.2|1
1621975230000|2021-05-25 20:40:30|||||||||1
1621975240000|2021-05-25 20:40:40|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|2
1621975250000|2021-05-25 20:40:50|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|1
1621975260000|2021-05-25 20:41:00|6844.6|6841.8|6845|6842.2|6845|6842.2|6844.6|6841.8|0
1621975290000|2021-05-25 20:41:30|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1621975300000|2021-05-25 20:41:40|||||||||1
1621975310000|2021-05-25 20:41:50|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|1
1621975320000|2021-05-25 20:42:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621975330000|2021-05-25 20:42:10|||||||||2
1621975370000|2021-05-25 20:42:50|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1621975380000|2021-05-25 20:43:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|3
1621975390000|2021-05-25 20:43:10|6844|6841.2|6841.5|6838.7|6844|6841.2|6841.5|6838.7|4
1621975400000|2021-05-25 20:43:20|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|1
1621975410000|2021-05-25 20:43:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1621975440000|2021-05-25 20:44:00|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|0
1621975450000|2021-05-25 20:44:10|6842.5|6839.7|6843.1|6839.1|6843.1|6839.7|6842.5|6839.1|2
1621975460000|2021-05-25 20:44:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1621975480000|2021-05-25 20:44:40|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|0
1621975500000|2021-05-25 20:45:00|6843.1|6839.1|6843.1|6839.1|6843.1|6839.1|6843.1|6839.1|0
1621975510000|2021-05-25 20:45:10|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|0
1621975530000|2021-05-25 20:45:30|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|8
1621975540000|2021-05-25 20:45:40|6844|6841.2|6845|6842.2|6845|6842.2|6844|6841.2|7
1621975550000|2021-05-25 20:45:50|6846|6843.2|6845.5|6842.7|6846|6843.2|6845.5|6842.7|1
1621975560000|2021-05-25 20:46:00|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|0
1621975590000|2021-05-25 20:46:30|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|0
1621975600000|2021-05-25 20:46:40|6845.5|6842.7|6844.5|6841.7|6845.5|6842.7|6844.5|6841.7|0
1621975620000|2021-05-25 20:47:00|6845.5|6842.7|6844.5|6841.7|6846.1|6842.7|6844.5|6841.7|9
1621975630000|2021-05-25 20:47:10|6845|6842.2|6844.5|6841.7|6845|6842.2|6844.5|6841.7|0
1621975640000|2021-05-25 20:47:20|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|2
1621975650000|2021-05-25 20:47:30|||||||||1
1621975660000|2021-05-25 20:47:40|6843.5|6840.7|6843|6840.2|6843.5|6840.7|6843|6840.2|6
1621975740000|2021-05-25 20:49:00|6844|6841.2|6846|6843.2|6846|6843.2|6843|6840.2|4
1621975750000|2021-05-25 20:49:10|6847.5|6844.7|6850.5|6847.7|6850.5|6847.7|6847|6844.2|29
1621975760000|2021-05-25 20:49:20|6851|6848.2|6851|6848.2|6851|6848.2|6850.5|6847.7|1
1621975770000|2021-05-25 20:49:30|6850.5|6847.7|6851|6848.2|6851.5|6848.7|6850.5|6847.7|4
1621975780000|2021-05-25 20:49:40|6850|6847.2|6851|6848.2|6851|6848.2|6850|6847.2|8
1621975790000|2021-05-25 20:49:50|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|3
1621975800000|2021-05-25 20:50:00|6851|6848.2|6850|6847.2|6851|6848.2|6848|6845.2|3
1621975840000|2021-05-25 20:50:40|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|1
1621975850000|2021-05-25 20:50:50|6851.1|6847.1|6850.5|6847.7|6851.1|6847.7|6850.5|6847.1|0
1621975860000|2021-05-25 20:51:00|6849.5|6846.7|6850.5|6847.7|6850.5|6847.7|6849.5|6846.7|0
1621975870000|2021-05-25 20:51:10|6851|6848.2|6850.5|6847.7|6851|6848.2|6849.5|6846.7|1
1621975880000|2021-05-25 20:51:20|6850|6847.2|6851|6848.2|6851.6|6848.2|6850|6847.2|25
1621975890000|2021-05-25 20:51:30|6850.5|6847.7|6850.5|6847.7|6850.5|6847.7|6850|6847.2|0
1621975900000|2021-05-25 20:51:40|6850|6847.2|6848|6845.2|6850|6847.2|6848|6845.2|2
1621975920000|2021-05-25 20:52:00|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1621975960000|2021-05-25 20:52:40|6847|6844.2|6847.6|6843.6|6847.6|6844.2|6847|6843.6|2
1621975970000|2021-05-25 20:52:50|6847|6844.2|6847.6|6843.6|6847.6|6844.2|6847|6843.6|0
1621975980000|2021-05-25 20:53:00|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|0
1621975990000|2021-05-25 20:53:10|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1621976010000|2021-05-25 20:53:30|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|1
1621976030000|2021-05-25 20:53:50|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|0
1621976050000|2021-05-25 20:54:10|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|0
1621976060000|2021-05-25 20:54:20|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|6
1621976070000|2021-05-25 20:54:30|||||||||2
1621976080000|2021-05-25 20:54:40|6848.6|6844.6|6848.6|6844.6|6848.6|6844.6|6848.6|6844.6|0
1621976090000|2021-05-25 20:54:50|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|0
1621976100000|2021-05-25 20:55:00|6847.5|6844.7|6847.1|6843.1|6847.5|6844.7|6845|6842.1|7
1621976110000|2021-05-25 20:55:10|6846.5|6843.7|6847.1|6843.1|6847.1|6843.7|6846.5|6843.1|0
1621976120000|2021-05-25 20:55:20|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1621976130000|2021-05-25 20:55:30|6846|6843.2|6846.5|6843.7|6846.5|6843.7|6846|6843.2|3
1621976140000|2021-05-25 20:55:40|6847.1|6843.1|6847.1|6843.1|6847.1|6843.1|6847.1|6843.1|0
1621976150000|2021-05-25 20:55:50|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|0
1621976160000|2021-05-25 20:56:00|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|1
1621976180000|2021-05-25 20:56:20|6848.6|6844.6|6847|6844.2|6848.6|6845.2|6847|6844.2|1
1621976210000|2021-05-25 20:56:50|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|4
1621976220000|2021-05-25 20:57:00|||||||||1
1621976240000|2021-05-25 20:57:20|6845.5|6842.7|6846.1|6842.1|6846.1|6842.7|6844.5|6841.7|10
1621976260000|2021-05-25 20:57:40|6845.6|6841.6|6845.6|6841.6|6845.6|6841.6|6845.6|6841.6|0
1621976280000|2021-05-25 20:58:00|6844.6|6840.6|6843.5|6840.7|6848.1|6841.2|6843.5|6838.1|7
1621976290000|2021-05-25 20:58:10|6844.1|6840.1|6846.6|6842.6|6849.6|6842.6|6844.1|6838.6|9
1621976300000|2021-05-25 20:58:20|6848.6|6838.6|6848.6|6838.6|6848.6|6838.6|6848.6|6838.6|0
1621976310000|2021-05-25 20:58:30|6848.1|6838.1|6844.6|6840.6|6848.6|6840.6|6844.6|6838.1|0
1621976320000|2021-05-25 20:58:40|6845|6842.2|6844.5|6841.7|6845|6842.2|6844.5|6841.7|2
1621976340000|2021-05-25 20:59:00|6844.6|6840.6|6843.5|6840.7|6844.6|6840.7|6843.5|6840.6|1
1621976360000|2021-05-25 20:59:20|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|0
1621976370000|2021-05-25 20:59:30|6843.1|6839.1|6843.1|6839.1|6843.1|6839.1|6843.1|6839.1|6
1621976380000|2021-05-25 20:59:40|6848.6|6838.6|6848.6|6838.6|6848.6|6838.6|6848.6|6838.6|60
1621976390000|2021-05-25 20:59:50|6847.6|6837.6|6846.6|6836.6|6847.6|6837.6|6846.6|6836.6|0
1621976400000|2021-05-25 21:00:00|6846.1|6836.1|6846.6|6836.6|6846.6|6836.6|6846.1|6836.1|3
1621976410000|2021-05-25 21:00:10|6848.1|6838.1|6848.6|6838.6|6848.6|6838.6|6848.1|6838.1|0
1621976600000|2021-05-25 21:03:20|||||||||100
1621977090000|2021-05-25 21:11:30|||||||||3
1621977520000|2021-05-25 21:18:40|6849.1|6839.1|6849.1|6839.1|6849.1|6839.1|6849.1|6839.1|0
1621977550000|2021-05-25 21:19:10|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|0
1621977580000|2021-05-25 21:19:40|6849.1|6839.1|6849.1|6839.1|6849.1|6839.1|6849.1|6839.1|0
1621977740000|2021-05-25 21:22:20|||||||||1
1621978040000|2021-05-25 21:27:20|6849|6839|6847.6|6837.6|6849|6839|6847.6|6837.6|2
1621978050000|2021-05-25 21:27:30|6848.1|6838.1|6848.1|6838.1|6848.1|6838.1|6848.1|6838.1|0
1621978060000|2021-05-25 21:27:40|6848|6838|6846.1|6836.1|6848|6838|6846.1|6836.1|0
1621978070000|2021-05-25 21:27:50|6846.6|6836.6|6845.6|6835.6|6846.6|6836.6|6845.6|6835.6|0
1621978080000|2021-05-25 21:28:00|6846.1|6836.1|6846.1|6836.1|6846.1|6836.1|6846.1|6836.1|0
1621978090000|2021-05-25 21:28:10|6845.6|6835.6|6845.6|6835.6|6845.6|6835.6|6845.6|6835.6|0
1621978160000|2021-05-25 21:29:20|6845.1|6835.1|6845.6|6835.6|6845.6|6835.6|6845.1|6835.1|0
1621978520000|2021-05-25 21:35:20|6831|6828.2|6833.6|6823.6|6833.6|6828.2|6829.6|6822.6|7
1621978530000|2021-05-25 21:35:30|6838.1|6828.1|6838.1|6828.1|6838.1|6828.1|6838.1|6828.1|0
1621978540000|2021-05-25 21:35:40|6840.6|6830.6|6840.6|6830.6|6841.1|6831.1|6840.6|6830.6|0
1621978550000|2021-05-25 21:35:50|6841.1|6831.1|6839.6|6829.6|6841.6|6831.6|6839.6|6829.6|0
1621978560000|2021-05-25 21:36:00|6840.1|6830.1|6839.6|6829.6|6840.1|6830.1|6839.6|6829.6|0
1621978590000|2021-05-25 21:36:30|6841.6|6831.6|6842.6|6832.6|6842.6|6832.6|6841.6|6831.6|0
1621978600000|2021-05-25 21:36:40|6843.1|6833.1|6845.6|6835.6|6845.6|6835.6|6843.1|6833.1|0
1621978610000|2021-05-25 21:36:50|6846.1|6836.1|6847.1|6837.1|6847.1|6837.1|6846.1|6836.1|0
1621978620000|2021-05-25 21:37:00|6846.6|6836.6|6846.1|6836.1|6846.6|6836.6|6846.1|6836.1|0
1621978630000|2021-05-25 21:37:10|6846|6836|6844.1|6834.1|6846|6836|6844.1|6834.1|0
1621978650000|2021-05-25 21:37:30|6843.6|6833.6|6843.6|6833.6|6843.6|6833.6|6843.6|6833.6|0
1621978700000|2021-05-25 21:38:20|6844.1|6834.1|6844.1|6834.1|6844.1|6834.1|6844.1|6834.1|0
1621978760000|2021-05-25 21:39:20|6845.1|6835.1|6845.1|6835.1|6845.1|6835.1|6845.1|6835.1|0
1621978850000|2021-05-25 21:40:50|6846.1|6836.1|6846.1|6836.1|6846.1|6836.1|6846.1|6836.1|0
1621978890000|2021-05-25 21:41:30|6845.6|6841.6|6849.6|6839.6|6849.6|6841.6|6845.6|6839.1|0
1621978980000|2021-05-25 21:43:00|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|0
1621979020000|2021-05-25 21:43:40|6849.6|6839.6|6850.1|6840.1|6850.1|6843|6847|6839.6|0
1621979030000|2021-05-25 21:43:50|||||||||2
1621979070000|2021-05-25 21:44:30|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|0
1621979330000|2021-05-25 21:48:50|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|0
1621979340000|2021-05-25 21:49:00|6849.6|6839.6|6848.5|6845.7|6849.6|6845.7|6848.5|6839.6|3
1621979370000|2021-05-25 21:49:30|6848.6|6844.6|6849.6|6839.6|6851.6|6844.6|6848.6|6839.6|2
1621979380000|2021-05-25 21:49:40|6849.1|6839.1|6849.6|6839.6|6849.6|6839.6|6849.1|6839.1|0
1621979400000|2021-05-25 21:50:00|6850.1|6840.1|6849.6|6839.6|6850.1|6840.1|6849.1|6839.1|0
1621979420000|2021-05-25 21:50:20|6850.1|6840.1|6849.6|6839.6|6850.1|6840.1|6849.6|6839.6|0
1621979440000|2021-05-25 21:50:40|6849.1|6839.1|6849.6|6839.6|6849.6|6839.6|6849.1|6839.1|0
1621979450000|2021-05-25 21:50:50|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|0
1621979470000|2021-05-25 21:51:10|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|0
1621979490000|2021-05-25 21:51:30|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|0
1621979610000|2021-05-25 21:53:30|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.1|6839.1|0
1621979620000|2021-05-25 21:53:40|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|0
1621979640000|2021-05-25 21:54:00|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|0
1621979820000|2021-05-25 21:57:00|6850.5|6840.5|6850.1|6840.1|6850.5|6840.5|6850.1|6840.1|0
1621979830000|2021-05-25 21:57:10|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.1|6839.1|0
1621979890000|2021-05-25 21:58:10|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|0
1621979900000|2021-05-25 21:58:20|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|6850.1|6840.1|0
1621979930000|2021-05-25 21:58:50|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|6850.6|6840.6|0
1621979950000|2021-05-25 21:59:10|6850.5|6840.5|6850.1|6840.1|6850.5|6840.5|6850.1|6840.1|0
1621979980000|2021-05-25 21:59:40|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|6849.6|6839.6|0
1621987200000|2021-05-26 00:00:00|6841.4|6838.6|6842.4|6839.6|6843.4|6840.6|6841|6838.2|9
1621987210000|2021-05-26 00:00:10|6841.4|6838.6|6843.4|6840.6|6844.9|6842.1|6841.4|6838.6|10
1621987220000|2021-05-26 00:00:20|6842.4|6839.6|6845.4|6842.6|6845.4|6842.6|6842.4|6839.6|10
1621987230000|2021-05-26 00:00:30|6844.9|6842.1|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|10
1621987240000|2021-05-26 00:00:40|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|20
1621987250000|2021-05-26 00:00:50|6844.9|6842.1|6843.4|6840.6|6844.9|6842.1|6843.4|6840.6|2
1621987260000|2021-05-26 00:01:00|6844.4|6841.6|6844.4|6841.6|6845.4|6842.6|6843.9|6841.1|12
1621987270000|2021-05-26 00:01:10|6845.4|6842.6|6844.9|6842.1|6845.4|6842.6|6844.4|6841.6|6
1621987280000|2021-05-26 00:01:20|6845.4|6842.6|6844.9|6842.1|6845.4|6842.6|6844.9|6842.1|0
1621987290000|2021-05-26 00:01:30|6845.9|6843.1|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|6
1621987300000|2021-05-26 00:01:40|6845.9|6843.1|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|2
1621987310000|2021-05-26 00:01:50|6844.4|6841.6|6844.9|6842.1|6844.9|6842.1|6844.4|6841.6|5
1621987320000|2021-05-26 00:02:00|6844.5|6841.7|6844.4|6841.6|6845.4|6842.6|6844.4|6841.6|6
1621987330000|2021-05-26 00:02:10|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6843.4|6840.6|6
1621987340000|2021-05-26 00:02:20|6844.4|6841.6|6843.9|6841.1|6844.9|6842.1|6843.9|6841.1|6
1621987350000|2021-05-26 00:02:30|6842.5|6839.7|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|7
1621987360000|2021-05-26 00:02:40|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1621987370000|2021-05-26 00:02:50|6842|6839.2|6842.4|6839.6|6842.9|6840.1|6842|6839.2|0
1621987380000|2021-05-26 00:03:00|6842|6839.2|6840.9|6838.1|6842.9|6840.1|6840.9|6838.1|5
1621987390000|2021-05-26 00:03:10|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1621987400000|2021-05-26 00:03:20|6841|6838.2|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|0
1621987410000|2021-05-26 00:03:30|6841.4|6838.6|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|3
1621987420000|2021-05-26 00:03:40|6840.4|6837.6|6839.9|6837.1|6840.4|6837.6|6839.4|6836.6|1
1621987430000|2021-05-26 00:03:50|6840.4|6837.6|6838.9|6836.1|6840.9|6838.1|6838.9|6836|7
1621987440000|2021-05-26 00:04:00|6839.9|6837.1|6840.4|6837.6|6840.4|6837.6|6838.9|6836.1|0
1621987450000|2021-05-26 00:04:10|6840.5|6837.7|6840.9|6838.1|6840.9|6838.1|6839.9|6837.1|8
1621987460000|2021-05-26 00:04:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|0
1621987470000|2021-05-26 00:04:30|6840|6837.2|6840.4|6837.6|6840.4|6837.6|6839.9|6837.1|0
1621987480000|2021-05-26 00:04:40|6840|6837.2|6839.9|6837.1|6840|6837.2|6839.9|6837.1|0
1621987500000|2021-05-26 00:05:00|6840.4|6837.6|6839.9|6837.1|6840.4|6837.6|6839.4|6836.6|2
1621987520000|2021-05-26 00:05:20|6840.4|6837.6|6839.9|6837.1|6840.4|6837.6|6839.9|6837.1|0
1621987530000|2021-05-26 00:05:30|6838.9|6836.1|6839|6836.2|6840|6836.2|6838.9|6836|0
1621987540000|2021-05-26 00:05:40|6838.9|6836.1|6839.9|6837.1|6839.9|6837.1|6838.9|6836.1|0
1621987560000|2021-05-26 00:06:00|6840|6837.2|6840.4|6837.6|6840.4|6837.6|6840|6837.2|0
1621987570000|2021-05-26 00:06:10|6839|6836.2|6837.9|6835.1|6839|6836.2|6837.9|6835.1|9
1621987580000|2021-05-26 00:06:20|6838|6835.2|6838.9|6836.1|6838.9|6836.1|6838|6835.2|0
1621987590000|2021-05-26 00:06:30|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1621987600000|2021-05-26 00:06:40|6838.9|6836.1|6837.9|6835.1|6838.9|6836.1|6837.9|6835.1|0
1621987610000|2021-05-26 00:06:50|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6837.9|6835.1|0
1621987620000|2021-05-26 00:07:00|6838|6835.2|6838.4|6835.6|6838.9|6836.1|6837.9|6835.1|0
1621987630000|2021-05-26 00:07:10|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|0
1621987640000|2021-05-26 00:07:20|6839.4|6836.6|6839.9|6837.1|6839.9|6837.1|6839.4|6836.6|0
1621987650000|2021-05-26 00:07:30|6839.4|6836.6|6839.9|6837.1|6839.9|6837.1|6839.4|6836.6|0
1621987660000|2021-05-26 00:07:40|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6839.9|6837.1|2
1621987670000|2021-05-26 00:07:50|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|1
1621987680000|2021-05-26 00:08:00|6840.4|6837.6|6841.4|6838.6|6841.4|6838.6|6840.4|6837.6|1
1621987720000|2021-05-26 00:08:40|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|2
1621987730000|2021-05-26 00:08:50|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.4|6838.6|0
1621987740000|2021-05-26 00:09:00|6842|6839.2|6842.9|6840.1|6844.4|6841.6|6842|6839.2|7
1621987750000|2021-05-26 00:09:10|6843.4|6840.6|6842.9|6840.1|6843.4|6840.6|6842.9|6840.1|0
1621987760000|2021-05-26 00:09:20|6843|6840.2|6843.9|6841.1|6843.9|6841.1|6842.9|6840.1|0
1621987780000|2021-05-26 00:09:40|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|0
1621987790000|2021-05-26 00:09:50|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|1
1621987820000|2021-05-26 00:10:20|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6843.4|6840.6|0
1621987830000|2021-05-26 00:10:30|6845|6841|6844.9|6842.1|6845|6842.1|6843.9|6841|2
1621987850000|2021-05-26 00:10:50|||||||||1
1621987860000|2021-05-26 00:11:00|6845.4|6842.6|6845.9|6843.1|6846.4|6843.6|6845.4|6842.6|7
1621987870000|2021-05-26 00:11:10|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|0
1621987880000|2021-05-26 00:11:20|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|0
1621987890000|2021-05-26 00:11:30|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|4
1621987900000|2021-05-26 00:11:40|6846.4|6843.6|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|1
1621987910000|2021-05-26 00:11:50|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|5
1621987920000|2021-05-26 00:12:00|6845.4|6842.6|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|9
1621987930000|2021-05-26 00:12:10|6845.4|6842.6|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|3
1621987960000|2021-05-26 00:12:40|6846.4|6843.6|6845.9|6843.1|6847.4|6844.6|6845.9|6843.1|10
1621987970000|2021-05-26 00:12:50|6846.4|6843.6|6845.9|6843.1|6846.4|6843.6|6845.9|6843.1|0
1621987980000|2021-05-26 00:13:00|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|0
1621987990000|2021-05-26 00:13:10|6845.9|6843.1|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|8
1621988020000|2021-05-26 00:13:40|6846.5|6843.7|6846.4|6843.6|6847.4|6844.6|6846.4|6843.6|9
1621988030000|2021-05-26 00:13:50|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|0
1621988040000|2021-05-26 00:14:00|6847.4|6844.6|6846.9|6844.1|6847.9|6845.1|6846.9|6844.1|6
1621988050000|2021-05-26 00:14:10|6845.9|6843.1|6847.9|6845.1|6847.9|6845.1|6845.9|6843.1|8
1621988070000|2021-05-26 00:14:30|||||||||1
1621988080000|2021-05-26 00:14:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|2
1621988090000|2021-05-26 00:14:50|||||||||1
1621988100000|2021-05-26 00:15:00|||||||||7
1621988110000|2021-05-26 00:15:10|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|3
1621988120000|2021-05-26 00:15:20|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|8
1621988130000|2021-05-26 00:15:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|5
1621988140000|2021-05-26 00:15:40|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|3
1621988150000|2021-05-26 00:15:50|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|0
1621988170000|2021-05-26 00:16:10|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6849.4|6846.6|12
1621988190000|2021-05-26 00:16:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|2
1621988210000|2021-05-26 00:16:50|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|9
1621988220000|2021-05-26 00:17:00|6848.9|6846.1|6850.4|6847.6|6850.4|6847.6|6848.9|6846.1|4
1621988230000|2021-05-26 00:17:10|6850.9|6848.1|6849.9|6847.1|6851.4|6848.6|6849.4|6846.6|8
1621988260000|2021-05-26 00:17:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621988270000|2021-05-26 00:17:50|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|7
1621988310000|2021-05-26 00:18:30|||||||||15
1621988330000|2021-05-26 00:18:50|||||||||1
1621988350000|2021-05-26 00:19:10|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|5
1621988360000|2021-05-26 00:19:20|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621988370000|2021-05-26 00:19:30|6849.4|6846.6|6849.9|6847.1|6850.4|6847.6|6849.4|6846.6|2
1621988380000|2021-05-26 00:19:40|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6849.4|6846.6|0
1621988390000|2021-05-26 00:19:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621988400000|2021-05-26 00:20:00|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|2
1621988410000|2021-05-26 00:20:10|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|25
1621988440000|2021-05-26 00:20:40|||||||||1
1621988450000|2021-05-26 00:20:50|6850.5|6847.7|6851.4|6848.6|6851.4|6848.6|6850.5|6847.7|5
1621988490000|2021-05-26 00:21:30|||||||||2
1621988500000|2021-05-26 00:21:40|||||||||5
1621988510000|2021-05-26 00:21:50|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|10
1621988520000|2021-05-26 00:22:00|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6850.4|6847.6|3
1621988530000|2021-05-26 00:22:10|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|7
1621988570000|2021-05-26 00:22:50|6849.4|6846.6|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|3
1621988580000|2021-05-26 00:23:00|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1621988590000|2021-05-26 00:23:10|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|1
1621988600000|2021-05-26 00:23:20|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|1
1621988630000|2021-05-26 00:23:50|||||||||1
1621988650000|2021-05-26 00:24:10|||||||||1
1621988670000|2021-05-26 00:24:30|6850.5|6847.7|6851.4|6848.6|6851.4|6848.6|6850.5|6847.7|9
1621988690000|2021-05-26 00:24:50|||||||||1
1621988700000|2021-05-26 00:25:00|||||||||4
1621988730000|2021-05-26 00:25:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|4
1621988750000|2021-05-26 00:25:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621988760000|2021-05-26 00:26:00|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|0
1621988790000|2021-05-26 00:26:30|||||||||1
1621988800000|2021-05-26 00:26:40|||||||||1
1621988810000|2021-05-26 00:26:50|6850.5|6847.7|6851.9|6849.1|6852.9|6850.1|6850.5|6847.7|29
1621988820000|2021-05-26 00:27:00|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1621988830000|2021-05-26 00:27:10|||||||||2
1621988860000|2021-05-26 00:27:40|6850.4|6847.6|6848.9|6846.1|6850.4|6847.6|6848.9|6846.1|4
1621988900000|2021-05-26 00:28:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|0
1621988910000|2021-05-26 00:28:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|7
1621988930000|2021-05-26 00:28:50|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6
1621988940000|2021-05-26 00:29:00|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621988970000|2021-05-26 00:29:30|||||||||1
1621988980000|2021-05-26 00:29:40|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|3
1621988990000|2021-05-26 00:29:50|||||||||1
1621989000000|2021-05-26 00:30:00|6850.4|6847.6|6848.9|6846.1|6850.4|6847.6|6848.9|6846.1|2
1621989050000|2021-05-26 00:30:50|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|2
1621989060000|2021-05-26 00:31:00|6848.4|6845.6|6847.9|6845.1|6848.4|6845.6|6847.9|6845.1|2
1621989080000|2021-05-26 00:31:20|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1621989090000|2021-05-26 00:31:30|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|1
1621989110000|2021-05-26 00:31:50|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|2
1621989120000|2021-05-26 00:32:00|6848.9|6846.1|6847.9|6845.1|6849.4|6846.6|6847.9|6845.1|8
1621989130000|2021-05-26 00:32:10|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|0
1621989150000|2021-05-26 00:32:30|||||||||1
1621989160000|2021-05-26 00:32:40|||||||||1
1621989170000|2021-05-26 00:32:50|||||||||1
1621989180000|2021-05-26 00:33:00|||||||||1
1621989190000|2021-05-26 00:33:10|6848.5|6845.7|6849.4|6846.6|6849.4|6846.6|6848.5|6845.7|2
1621989210000|2021-05-26 00:33:30|||||||||2
1621989220000|2021-05-26 00:33:40|||||||||1
1621989230000|2021-05-26 00:33:50|||||||||2
1621989240000|2021-05-26 00:34:00|||||||||1
1621989270000|2021-05-26 00:34:30|||||||||2
1621989290000|2021-05-26 00:34:50|||||||||2
1621989300000|2021-05-26 00:35:00|||||||||3
1621989330000|2021-05-26 00:35:30|||||||||3
1621989340000|2021-05-26 00:35:40|||||||||1
1621989350000|2021-05-26 00:35:50|||||||||3
1621989390000|2021-05-26 00:36:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|9
1621989400000|2021-05-26 00:36:40|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|5
1621989420000|2021-05-26 00:37:00|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|9
1621989430000|2021-05-26 00:37:10|||||||||2
1621989450000|2021-05-26 00:37:30|||||||||2
1621989470000|2021-05-26 00:37:50|||||||||2
1621989490000|2021-05-26 00:38:10|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|2
1621989530000|2021-05-26 00:38:50|6849.5|6846.7|6850.4|6847.6|6850.4|6847.6|6849.5|6846.7|6
1621989540000|2021-05-26 00:39:00|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|1
1621989550000|2021-05-26 00:39:10|6849.5|6846.7|6849.4|6846.6|6850.4|6847.6|6849.4|6846.6|5
1621989570000|2021-05-26 00:39:30|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|0
1621989590000|2021-05-26 00:39:50|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|0
1621989630000|2021-05-26 00:40:30|||||||||2
1621989640000|2021-05-26 00:40:40|||||||||1
1621989660000|2021-05-26 00:41:00|||||||||1
1621989680000|2021-05-26 00:41:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|3
1621989690000|2021-05-26 00:41:30|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6848.9|6846.1|5
1621989700000|2021-05-26 00:41:40|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|1
1621989750000|2021-05-26 00:42:30|6850.5|6847.7|6851.4|6848.6|6851.4|6848.6|6850.5|6847.7|4
1621989760000|2021-05-26 00:42:40|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|11
1621989790000|2021-05-26 00:43:10|6849.5|6846.7|6850.4|6847.6|6850.9|6848.1|6849.5|6846.7|1
1621989800000|2021-05-26 00:43:20|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|2
1621989810000|2021-05-26 00:43:30|6850.4|6847.6|6851.9|6849.1|6852.4|6849.6|6850.4|6847.6|9
1621989830000|2021-05-26 00:43:50|||||||||8
1621989840000|2021-05-26 00:44:00|6852.4|6849.6|6853.9|6851.1|6854.4|6851.6|6852.4|6849.6|11
1621989850000|2021-05-26 00:44:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621989870000|2021-05-26 00:44:30|6852.9|6850.1|6853.4|6850.6|6853.9|6851.1|6852.4|6849.6|4
1621989880000|2021-05-26 00:44:40|6853.9|6851.1|6852.4|6849.6|6853.9|6851.1|6852.4|6849.6|1
1621989890000|2021-05-26 00:44:50|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|3
1621989900000|2021-05-26 00:45:00|6852.5|6849.7|6853.4|6850.6|6853.4|6850.6|6852.5|6849.7|2
1621989920000|2021-05-26 00:45:20|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|3
1621989930000|2021-05-26 00:45:30|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|3
1621989950000|2021-05-26 00:45:50|||||||||1
1621989960000|2021-05-26 00:46:00|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|2
1621989980000|2021-05-26 00:46:20|||||||||9
1621989990000|2021-05-26 00:46:30|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|3
1621990000000|2021-05-26 00:46:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|3
1621990010000|2021-05-26 00:46:50|||||||||2
1621990050000|2021-05-26 00:47:30|||||||||2
1621990070000|2021-05-26 00:47:50|||||||||1
1621990110000|2021-05-26 00:48:30|6856.4|6853.6|6856.9|6854.1|6857.4|6854.6|6856.4|6853.6|19
1621990120000|2021-05-26 00:48:40|6856.4|6853.6|6856.9|6854.1|6856.9|6854.1|6856.4|6853.6|1
1621990180000|2021-05-26 00:49:40|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|2
1621990190000|2021-05-26 00:49:50|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|9
1621990210000|2021-05-26 00:50:10|6856.9|6854.1|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|9
1621990220000|2021-05-26 00:50:20|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1621990290000|2021-05-26 00:51:30|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|1
1621990300000|2021-05-26 00:51:40|6857.4|6854.6|6855.9|6853.1|6857.4|6854.6|6855.9|6853.1|6
1621990310000|2021-05-26 00:51:50|6855.4|6852.6|6853.9|6851.1|6855.4|6852.6|6853.4|6850.6|7
1621990320000|2021-05-26 00:52:00|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621990330000|2021-05-26 00:52:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|2
1621990350000|2021-05-26 00:52:30|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1621990360000|2021-05-26 00:52:40|6854.9|6852.1|6852.4|6849.6|6854.9|6852.1|6851.9|6849.1|26
1621990410000|2021-05-26 00:53:30|||||||||4
1621990430000|2021-05-26 00:53:50|||||||||1
1621990450000|2021-05-26 00:54:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1621990490000|2021-05-26 00:54:50|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|6
1621990500000|2021-05-26 00:55:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1621990540000|2021-05-26 00:55:40|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|2
1621990550000|2021-05-26 00:55:50|6850.4|6847.6|6850.4|6847.6|6850.9|6848.1|6849.9|6847.1|1
1621990570000|2021-05-26 00:56:10|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|1
1621990580000|2021-05-26 00:56:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|1
1621990610000|2021-05-26 00:56:50|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|1
1621990620000|2021-05-26 00:57:00|6848.9|6846.1|6849.4|6846.6|6849.9|6847.1|6848.9|6846.1|2
1621990650000|2021-05-26 00:57:30|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|10
1621990660000|2021-05-26 00:57:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|2
1621990710000|2021-05-26 00:58:30|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|10
1621990740000|2021-05-26 00:59:00|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|1
1621990750000|2021-05-26 00:59:10|||||||||1
1621990770000|2021-05-26 00:59:30|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|1
1621990780000|2021-05-26 00:59:40|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1621990800000|2021-05-26 01:00:00|6846.9|6844.1|6851.9|6849.1|6852.9|6850.1|6846.9|6844.1|19
1621990810000|2021-05-26 01:00:10|6852.4|6849.6|6852.4|6849.6|6853.4|6850.6|6851.9|6849.1|6
1621990820000|2021-05-26 01:00:20|6853.9|6851.1|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|2
1621990830000|2021-05-26 01:00:30|6852.4|6849.6|6850.9|6848.1|6852.4|6849.6|6850.9|6848.1|3
1621990840000|2021-05-26 01:00:40|6850.4|6847.6|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|6
1621990850000|2021-05-26 01:00:50|6850.9|6848.1|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|2
1621990860000|2021-05-26 01:01:00|6850.9|6848.1|6849.9|6847.1|6850.9|6848.1|6849.4|6846.6|5
1621990870000|2021-05-26 01:01:10|6850.4|6847.6|6852.9|6850.1|6854.9|6852.1|6850.4|6847.6|11
1621990880000|2021-05-26 01:01:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6851.9|6849.1|2
1621990890000|2021-05-26 01:01:30|6853.9|6851.1|6852.4|6849.6|6853.9|6851.1|6851.9|6849.1|4
1621990900000|2021-05-26 01:01:40|6852.9|6850.1|6851.9|6849.1|6853.4|6850.6|6851.4|6848.6|6
1621990910000|2021-05-26 01:01:50|6852.4|6849.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|13
1621990920000|2021-05-26 01:02:00|6853.9|6851.1|6854.9|6852.1|6855.4|6852.6|6853.9|6851.1|6
1621990930000|2021-05-26 01:02:10|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|2
1621990940000|2021-05-26 01:02:20|6855.9|6853.1|6851.9|6849.1|6855.9|6853.1|6851.9|6849.1|3
1621990950000|2021-05-26 01:02:30|6852.4|6849.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|4
1621990960000|2021-05-26 01:02:40|6853.9|6851.1|6855.4|6852.6|6857.4|6854.6|6853.9|6851.1|29
1621990970000|2021-05-26 01:02:50|6854.9|6852.1|6852.9|6850.1|6855.4|6852.6|6852.9|6850.1|2
1621990980000|2021-05-26 01:03:00|6853.4|6850.6|6853.9|6851.1|6854.4|6851.6|6852.9|6850.1|7
1621990990000|2021-05-26 01:03:10|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6852.9|6850.1|4
1621991000000|2021-05-26 01:03:20|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6853.9|6851.1|8
1621991010000|2021-05-26 01:03:30|6855.4|6852.6|6854.4|6851.6|6855.4|6852.6|6853.4|6850.6|10
1621991020000|2021-05-26 01:03:40|6854.9|6852.1|6856.4|6853.6|6856.4|6853.6|6854.9|6852.1|5
1621991030000|2021-05-26 01:03:50|6855.9|6853.1|6856.4|6853.6|6857.4|6854.6|6855.9|6853.1|15
1621991040000|2021-05-26 01:04:00|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6855.9|6853.1|36
1621991050000|2021-05-26 01:04:10|6855.9|6853.1|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1621991060000|2021-05-26 01:04:20|6856.9|6854.1|6855.9|6853.1|6857.4|6854.6|6855.9|6853.1|6
1621991070000|2021-05-26 01:04:30|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1621991080000|2021-05-26 01:04:40|||||||||2
1621991090000|2021-05-26 01:04:50|6855.4|6852.6|6854.4|6851.6|6856.4|6853.6|6853.9|6851.1|16
1621991100000|2021-05-26 01:05:00|6853.9|6851.1|6852.4|6849.6|6853.9|6851.1|6851.9|6849.1|2
1621991110000|2021-05-26 01:05:10|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|2
1621991120000|2021-05-26 01:05:20|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|5
1621991130000|2021-05-26 01:05:30|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1621991140000|2021-05-26 01:05:40|6852.4|6849.6|6853.4|6850.6|6853.4|6850.6|6851.9|6849.1|4
1621991150000|2021-05-26 01:05:50|6853.9|6851.1|6857.9|6855.1|6857.9|6855.1|6853.9|6851.1|23
1621991160000|2021-05-26 01:06:00|6857.4|6854.6|6857|6854.2|6857.4|6854.6|6857|6854.2|4
1621991170000|2021-05-26 01:06:10|6857.4|6854.6|6857.4|6854.6|6857.9|6855.1|6857|6854.2|4
1621991180000|2021-05-26 01:06:20|6857|6854.2|6857.4|6854.6|6857.4|6854.6|6857|6854.2|2
1621991190000|2021-05-26 01:06:30|6857|6854.2|6857.9|6855.1|6857.9|6855.1|6857|6854.2|3
1621991200000|2021-05-26 01:06:40|6858|6855.2|6859.4|6856.6|6859.4|6856.6|6858|6855.2|20
1621991210000|2021-05-26 01:06:50|6859|6856.2|6858.5|6855.7|6859|6856.2|6857.9|6855.1|3
1621991220000|2021-05-26 01:07:00|6857.5|6854.7|6855.5|6852.7|6857.5|6854.7|6854.9|6852.1|5
1621991230000|2021-05-26 01:07:10|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|0
1621991240000|2021-05-26 01:07:20|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|2
1621991250000|2021-05-26 01:07:30|6856|6853.2|6855.4|6852.6|6856.5|6853.7|6855.4|6852.6|5
1621991260000|2021-05-26 01:07:40|6855|6852.2|6855.4|6852.6|6855.4|6852.6|6855|6852.2|0
1621991270000|2021-05-26 01:07:50|6854.5|6851.7|6854.5|6851.7|6855|6852.2|6854.5|6851.7|6
1621991280000|2021-05-26 01:08:00|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|4
1621991290000|2021-05-26 01:08:10|6854.5|6851.7|6854.9|6852.1|6854.9|6852.1|6854.5|6851.7|2
1621991300000|2021-05-26 01:08:20|6854.5|6851.7|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|1
1621991320000|2021-05-26 01:08:40|||||||||1
1621991330000|2021-05-26 01:08:50|6854|6851.2|6851.9|6849.1|6854|6851.2|6851.9|6849.1|4
1621991340000|2021-05-26 01:09:00|6851.5|6848.7|6852.9|6850.1|6852.9|6850.1|6851.4|6848.6|2
1621991350000|2021-05-26 01:09:10|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|4
1621991360000|2021-05-26 01:09:20|6853.4|6850.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|7
1621991370000|2021-05-26 01:09:30|6853|6850.2|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|0
1621991380000|2021-05-26 01:09:40|||||||||1
1621991390000|2021-05-26 01:09:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1621991400000|2021-05-26 01:10:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852|6849.2|7
1621991410000|2021-05-26 01:10:10|6852.5|6849.7|6853.4|6850.6|6853.4|6850.6|6852|6849.2|2
1621991420000|2021-05-26 01:10:20|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|1
1621991430000|2021-05-26 01:10:30|6852.4|6849.6|6853|6850.2|6853|6850.2|6852|6849.2|3
1621991440000|2021-05-26 01:10:40|6852.5|6849.7|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|0
1621991450000|2021-05-26 01:10:50|6852.9|6850.1|6853|6850.2|6853.4|6850.6|6852.9|6850.1|1
1621991460000|2021-05-26 01:11:00|6853.4|6850.6|6853.5|6850.7|6854.4|6851.6|6853.4|6850.6|4
1621991470000|2021-05-26 01:11:10|6853.4|6850.6|6852|6849.2|6853.4|6850.6|6852|6849.2|1
1621991480000|2021-05-26 01:11:20|6851.9|6849.1|6850.9|6848.1|6852|6849.2|6850.9|6848.1|0
1621991490000|2021-05-26 01:11:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|3
1621991500000|2021-05-26 01:11:40|6850|6847.2|6850.4|6847.6|6850.4|6847.6|6850|6847.2|1
1621991510000|2021-05-26 01:11:50|6850|6847.2|6850.9|6848.1|6850.9|6848.1|6850|6847.2|1
1621991520000|2021-05-26 01:12:00|6850.5|6847.7|6850.4|6847.6|6850.5|6847.7|6850.4|6847.6|0
1621991530000|2021-05-26 01:12:10|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|5
1621991540000|2021-05-26 01:12:20|6851|6848.2|6851.4|6848.6|6851.9|6849.1|6851|6848.2|2
1621991550000|2021-05-26 01:12:30|6851.5|6848.7|6851.4|6848.6|6851.5|6848.7|6851.4|6848.6|0
1621991570000|2021-05-26 01:12:50|6852|6849.2|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|3
1621991580000|2021-05-26 01:13:00|6852|6849.2|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|4
1621991590000|2021-05-26 01:13:10|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|1
1621991610000|2021-05-26 01:13:30|6852|6849.2|6852|6849.2|6852|6849.2|6851.9|6849.1|0
1621991620000|2021-05-26 01:13:40|6851.9|6849.1|6850.4|6847.6|6852|6849.2|6850.4|6847.6|4
1621991630000|2021-05-26 01:13:50|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|51
1621991640000|2021-05-26 01:14:00|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6849.9|6847.1|7
1621991650000|2021-05-26 01:14:10|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|2
1621991660000|2021-05-26 01:14:20|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1621991670000|2021-05-26 01:14:30|6850.9|6848.1|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|1
1621991680000|2021-05-26 01:14:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|2
1621991690000|2021-05-26 01:14:50|6849.9|6847.1|6848.9|6846.1|6849.9|6847.1|6848.9|6846.1|1
1621991700000|2021-05-26 01:15:00|6849.4|6846.6|6849.4|6846.6|6849.9|6847.1|6848.9|6846.1|1
1621991710000|2021-05-26 01:15:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|1
1621991720000|2021-05-26 01:15:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|0
1621991730000|2021-05-26 01:15:30|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|2
1621991750000|2021-05-26 01:15:50|6850.9|6848.1|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|5
1621991760000|2021-05-26 01:16:00|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621991770000|2021-05-26 01:16:10|||||||||1
1621991780000|2021-05-26 01:16:20|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|2
1621991790000|2021-05-26 01:16:30|6850.9|6848.1|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|5
1621991800000|2021-05-26 01:16:40|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1621991820000|2021-05-26 01:17:00|6850.9|6848.1|6849.9|6847.1|6851.4|6848.6|6849.9|6847.1|9
1621991830000|2021-05-26 01:17:10|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621991840000|2021-05-26 01:17:20|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|1
1621991850000|2021-05-26 01:17:30|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|0
1621991860000|2021-05-26 01:17:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621991880000|2021-05-26 01:18:00|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|2
1621991910000|2021-05-26 01:18:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621991920000|2021-05-26 01:18:40|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|51
1621991930000|2021-05-26 01:18:50|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|0
1621991940000|2021-05-26 01:19:00|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|2
1621991950000|2021-05-26 01:19:10|||||||||1
1621991960000|2021-05-26 01:19:20|6847.9|6845.1|6847.9|6845.1|6848.4|6845.6|6847.9|6845.1|2
1621991970000|2021-05-26 01:19:30|6848.4|6845.6|6848.9|6846.1|6848.9|6846.1|6847.9|6845.1|3
1621991980000|2021-05-26 01:19:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|0
1621991990000|2021-05-26 01:19:50|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|1
1621992000000|2021-05-26 01:20:00|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6848.4|6845.6|1
1621992010000|2021-05-26 01:20:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|1
1621992020000|2021-05-26 01:20:20|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.4|6845.6|0
1621992040000|2021-05-26 01:20:40|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6847.9|6845.1|4
1621992050000|2021-05-26 01:20:50|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|0
1621992060000|2021-05-26 01:21:00|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|1
1621992070000|2021-05-26 01:21:10|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|1
1621992090000|2021-05-26 01:21:30|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|2
1621992100000|2021-05-26 01:21:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|4
1621992110000|2021-05-26 01:21:50|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|0
1621992120000|2021-05-26 01:22:00|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|2
1621992130000|2021-05-26 01:22:10|6847.9|6845.1|6847.9|6845.1|6848.4|6845.6|6847.9|6845.1|1
1621992140000|2021-05-26 01:22:20|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|3
1621992150000|2021-05-26 01:22:30|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|0
1621992170000|2021-05-26 01:22:50|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|1
1621992180000|2021-05-26 01:23:00|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|1
1621992190000|2021-05-26 01:23:10|6846.9|6844.1|6847.9|6845.1|6848.4|6845.6|6846.9|6844.1|29
1621992200000|2021-05-26 01:23:20|6848.4|6845.6|6849.4|6846.6|6849.9|6847.1|6847.9|6845.1|1
1621992210000|2021-05-26 01:23:30|6850.4|6847.6|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|5
1621992220000|2021-05-26 01:23:40|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|5
1621992240000|2021-05-26 01:24:00|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|5
1621992250000|2021-05-26 01:24:10|||||||||4
1621992260000|2021-05-26 01:24:20|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|3
1621992270000|2021-05-26 01:24:30|||||||||1
1621992280000|2021-05-26 01:24:40|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|2
1621992300000|2021-05-26 01:25:00|6850.9|6848.1|6849.4|6846.6|6850.9|6848.1|6848.9|6846.1|6
1621992310000|2021-05-26 01:25:10|6849.9|6847.1|6849.4|6846.6|6850.4|6847.6|6848.9|6846.1|6
1621992320000|2021-05-26 01:25:20|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|1
1621992330000|2021-05-26 01:25:30|6850.4|6847.6|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|3
1621992340000|2021-05-26 01:25:40|||||||||1
1621992350000|2021-05-26 01:25:50|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|1
1621992360000|2021-05-26 01:26:00|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|4
1621992400000|2021-05-26 01:26:40|6851.9|6849.1|6852.9|6850.1|6853.4|6850.6|6851.9|6849.1|5
1621992410000|2021-05-26 01:26:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1621992430000|2021-05-26 01:27:10|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1621992440000|2021-05-26 01:27:20|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1621992460000|2021-05-26 01:27:40|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|4
1621992480000|2021-05-26 01:28:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|3
1621992490000|2021-05-26 01:28:10|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1621992500000|2021-05-26 01:28:20|||||||||2
1621992530000|2021-05-26 01:28:50|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|1
1621992540000|2021-05-26 01:29:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1621992560000|2021-05-26 01:29:20|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|4
1621992580000|2021-05-26 01:29:40|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1621992600000|2021-05-26 01:30:00|6851.4|6848.6|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|2
1621992610000|2021-05-26 01:30:10|||||||||2
1621992620000|2021-05-26 01:30:20|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|2
1621992640000|2021-05-26 01:30:40|||||||||2
1621992650000|2021-05-26 01:30:50|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|3
1621992690000|2021-05-26 01:31:30|||||||||2
1621992700000|2021-05-26 01:31:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|5
1621992720000|2021-05-26 01:32:00|||||||||4
1621992730000|2021-05-26 01:32:10|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|3
1621992750000|2021-05-26 01:32:30|||||||||1
1621992760000|2021-05-26 01:32:40|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|4
1621992770000|2021-05-26 01:32:50|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|7
1621992800000|2021-05-26 01:33:20|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|4
1621992810000|2021-05-26 01:33:30|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|1
1621992820000|2021-05-26 01:33:40|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|3
1621992840000|2021-05-26 01:34:00|||||||||2
1621992860000|2021-05-26 01:34:20|||||||||17
1621992870000|2021-05-26 01:34:30|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|3
1621992890000|2021-05-26 01:34:50|||||||||1
1621992900000|2021-05-26 01:35:00|||||||||1
1621992920000|2021-05-26 01:35:20|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|2
1621992930000|2021-05-26 01:35:30|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1621992960000|2021-05-26 01:36:00|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|2
1621992970000|2021-05-26 01:36:10|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|1
1621993000000|2021-05-26 01:36:40|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|6
1621993030000|2021-05-26 01:37:10|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|3
1621993040000|2021-05-26 01:37:20|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|4
1621993050000|2021-05-26 01:37:30|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|1
1621993070000|2021-05-26 01:37:50|6855.9|6853.1|6855.4|6852.6|6856.4|6853.6|6855.4|6852.6|4
1621993080000|2021-05-26 01:38:00|6854.9|6852.1|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|4
1621993090000|2021-05-26 01:38:10|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1621993100000|2021-05-26 01:38:20|||||||||6
1621993110000|2021-05-26 01:38:30|||||||||1
1621993130000|2021-05-26 01:38:50|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|1
1621993140000|2021-05-26 01:39:00|6855.9|6853.1|6856.9|6854.1|6856.9|6854.1|6855.9|6853.1|6
1621993150000|2021-05-26 01:39:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|1
1621993160000|2021-05-26 01:39:20|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|2
1621993170000|2021-05-26 01:39:30|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|3
1621993200000|2021-05-26 01:40:00|6856.9|6854.1|6855.4|6852.6|6856.9|6854.1|6855.4|6852.6|2
1621993210000|2021-05-26 01:40:10|||||||||2
1621993220000|2021-05-26 01:40:20|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|1
1621993240000|2021-05-26 01:40:40|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|2
1621993250000|2021-05-26 01:40:50|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|1
1621993260000|2021-05-26 01:41:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1621993280000|2021-05-26 01:41:20|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|2
1621993290000|2021-05-26 01:41:30|||||||||1
1621993300000|2021-05-26 01:41:40|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|5
1621993310000|2021-05-26 01:41:50|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1621993320000|2021-05-26 01:42:00|6855.4|6852.6|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|3
1621993340000|2021-05-26 01:42:20|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|2
1621993350000|2021-05-26 01:42:30|||||||||1
1621993370000|2021-05-26 01:42:50|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|2
1621993380000|2021-05-26 01:43:00|6857.4|6854.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|1
1621993390000|2021-05-26 01:43:10|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1621993400000|2021-05-26 01:43:20|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|25
1621993410000|2021-05-26 01:43:30|||||||||4
1621993420000|2021-05-26 01:43:40|||||||||1
1621993430000|2021-05-26 01:43:50|||||||||1
1621993440000|2021-05-26 01:44:00|||||||||1
1621993450000|2021-05-26 01:44:10|||||||||1
1621993470000|2021-05-26 01:44:30|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|5
1621993480000|2021-05-26 01:44:40|||||||||2
1621993490000|2021-05-26 01:44:50|6859.4|6856.6|6859.9|6857.1|6859.9|6857.1|6859.4|6856.6|3
1621993500000|2021-05-26 01:45:00|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1621993520000|2021-05-26 01:45:20|6858.4|6855.6|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|7
1621993530000|2021-05-26 01:45:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1621993540000|2021-05-26 01:45:40|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|2
1621993560000|2021-05-26 01:46:00|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|4
1621993570000|2021-05-26 01:46:10|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|0
1621993600000|2021-05-26 01:46:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1621993610000|2021-05-26 01:46:50|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|2
1621993620000|2021-05-26 01:47:00|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|3
1621993630000|2021-05-26 01:47:10|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1621993650000|2021-05-26 01:47:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|2
1621993660000|2021-05-26 01:47:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1621993670000|2021-05-26 01:47:50|||||||||1
1621993680000|2021-05-26 01:48:00|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|4
1621993710000|2021-05-26 01:48:30|||||||||2
1621993730000|2021-05-26 01:48:50|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|2
1621993750000|2021-05-26 01:49:10|||||||||1
1621993760000|2021-05-26 01:49:20|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1621993770000|2021-05-26 01:49:30|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|3
1621993790000|2021-05-26 01:49:50|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|4
1621993800000|2021-05-26 01:50:00|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|4
1621993810000|2021-05-26 01:50:10|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|1
1621993820000|2021-05-26 01:50:20|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|6
1621993850000|2021-05-26 01:50:50|||||||||1
1621993860000|2021-05-26 01:51:00|||||||||1
1621993870000|2021-05-26 01:51:10|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1621993880000|2021-05-26 01:51:20|||||||||1
1621993890000|2021-05-26 01:51:30|||||||||1
1621993900000|2021-05-26 01:51:40|||||||||1
1621993910000|2021-05-26 01:51:50|||||||||2
1621993930000|2021-05-26 01:52:10|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|2
1621993940000|2021-05-26 01:52:20|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1621993950000|2021-05-26 01:52:30|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1621993960000|2021-05-26 01:52:40|6857.9|6855.1|6858.9|6856.1|6858.9|6856.1|6857.9|6855.1|2
1621993970000|2021-05-26 01:52:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1621993990000|2021-05-26 01:53:10|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|3
1621994010000|2021-05-26 01:53:30|||||||||1
1621994020000|2021-05-26 01:53:40|||||||||15
1621994030000|2021-05-26 01:53:50|||||||||3
1621994040000|2021-05-26 01:54:00|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|2
1621994050000|2021-05-26 01:54:10|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1621994060000|2021-05-26 01:54:20|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|4
1621994080000|2021-05-26 01:54:40|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|5
1621994090000|2021-05-26 01:54:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1621994100000|2021-05-26 01:55:00|||||||||1
1621994140000|2021-05-26 01:55:40|||||||||1
1621994150000|2021-05-26 01:55:50|||||||||1
1621994170000|2021-05-26 01:56:10|||||||||1
1621994190000|2021-05-26 01:56:30|||||||||1
1621994210000|2021-05-26 01:56:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|2
1621994220000|2021-05-26 01:57:00|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|2
1621994230000|2021-05-26 01:57:10|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1621994240000|2021-05-26 01:57:20|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|2
1621994250000|2021-05-26 01:57:30|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1621994270000|2021-05-26 01:57:50|||||||||1
1621994310000|2021-05-26 01:58:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|5
1621994320000|2021-05-26 01:58:40|6857.4|6854.6|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|4
1621994330000|2021-05-26 01:58:50|||||||||1
1621994340000|2021-05-26 01:59:00|||||||||10
1621994350000|2021-05-26 01:59:10|||||||||8
1621994360000|2021-05-26 01:59:20|||||||||1
1621994370000|2021-05-26 01:59:30|||||||||1
1621994390000|2021-05-26 01:59:50|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.9|6855.1|7
1621994400000|2021-05-26 02:00:00|6859.4|6856.6|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|3
1621994410000|2021-05-26 02:00:10|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6859.9|6857.1|81
1621994420000|2021-05-26 02:00:20|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|9
1621994430000|2021-05-26 02:00:30|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.9|6858.1|1
1621994440000|2021-05-26 02:00:40|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1621994450000|2021-05-26 02:00:50|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.9|6858.1|4
1621994460000|2021-05-26 02:01:00|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6859.9|6857.1|5
1621994470000|2021-05-26 02:01:10|6860.4|6857.6|6858.4|6855.6|6860.4|6857.6|6858.4|6855.6|4
1621994480000|2021-05-26 02:01:20|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|5
1621994490000|2021-05-26 02:01:30|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|6
1621994500000|2021-05-26 02:01:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|0
1621994510000|2021-05-26 02:01:50|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1621994550000|2021-05-26 02:02:30|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|4
1621994560000|2021-05-26 02:02:40|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1621994570000|2021-05-26 02:02:50|||||||||1
1621994590000|2021-05-26 02:03:10|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|2
1621994600000|2021-05-26 02:03:20|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|0
1621994620000|2021-05-26 02:03:40|6858.4|6855.6|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|1
1621994630000|2021-05-26 02:03:50|||||||||1
1621994640000|2021-05-26 02:04:00|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|3
1621994650000|2021-05-26 02:04:10|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|3
1621994660000|2021-05-26 02:04:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1621994670000|2021-05-26 02:04:30|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|2
1621994690000|2021-05-26 02:04:50|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|1
1621994700000|2021-05-26 02:05:00|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|5
1621994710000|2021-05-26 02:05:10|6859.9|6857.1|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|3
1621994720000|2021-05-26 02:05:20|6859.9|6857.1|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|2
1621994730000|2021-05-26 02:05:30|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1621994790000|2021-05-26 02:06:30|||||||||1
1621994810000|2021-05-26 02:06:50|||||||||1
1621994820000|2021-05-26 02:07:00|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|2
1621994830000|2021-05-26 02:07:10|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|7
1621994840000|2021-05-26 02:07:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1621994860000|2021-05-26 02:07:40|||||||||1
1621994870000|2021-05-26 02:07:50|6860.9|6858.1|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|3
1621994900000|2021-05-26 02:08:20|6860.9|6858.1|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|1
1621994910000|2021-05-26 02:08:30|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|2
1621994920000|2021-05-26 02:08:40|||||||||1
1621994930000|2021-05-26 02:08:50|||||||||1
1621994940000|2021-05-26 02:09:00|||||||||1
1621994950000|2021-05-26 02:09:10|6860.4|6857.6|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|6
1621994960000|2021-05-26 02:09:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1621994970000|2021-05-26 02:09:30|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|0
1621995010000|2021-05-26 02:10:10|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|1
1621995020000|2021-05-26 02:10:20|||||||||1
1621995030000|2021-05-26 02:10:30|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1621995050000|2021-05-26 02:10:50|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|1
1621995060000|2021-05-26 02:11:00|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|4
1621995070000|2021-05-26 02:11:10|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|2
1621995080000|2021-05-26 02:11:20|||||||||1
1621995090000|2021-05-26 02:11:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|2
1621995150000|2021-05-26 02:12:30|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|1
1621995170000|2021-05-26 02:12:50|6860.4|6857.6|6858.9|6856.1|6860.4|6857.6|6858.9|6856.1|2
1621995180000|2021-05-26 02:13:00|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1621995190000|2021-05-26 02:13:10|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|4
1621995210000|2021-05-26 02:13:30|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|4
1621995220000|2021-05-26 02:13:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|3
1621995230000|2021-05-26 02:13:50|||||||||2
1621995250000|2021-05-26 02:14:10|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|5
1621995260000|2021-05-26 02:14:20|6856.9|6854.1|6856.9|6854.1|6857.4|6854.6|6856.9|6854.1|0
1621995270000|2021-05-26 02:14:30|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|0
1621995280000|2021-05-26 02:14:40|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|1
1621995290000|2021-05-26 02:14:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|5
1621995300000|2021-05-26 02:15:00|||||||||1
1621995310000|2021-05-26 02:15:10|||||||||1
1621995340000|2021-05-26 02:15:40|||||||||2
1621995360000|2021-05-26 02:16:00|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1621995380000|2021-05-26 02:16:20|||||||||1
1621995400000|2021-05-26 02:16:40|||||||||1
1621995420000|2021-05-26 02:17:00|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|1
1621995430000|2021-05-26 02:17:10|||||||||3
1621995460000|2021-05-26 02:17:40|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|0
1621995470000|2021-05-26 02:17:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1621995480000|2021-05-26 02:18:00|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1621995490000|2021-05-26 02:18:10|||||||||2
1621995510000|2021-05-26 02:18:30|||||||||5
1621995520000|2021-05-26 02:18:40|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|0
1621995580000|2021-05-26 02:19:40|||||||||2
1621995640000|2021-05-26 02:20:40|||||||||4
1621995660000|2021-05-26 02:21:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|2
1621995690000|2021-05-26 02:21:30|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|1
1621995720000|2021-05-26 02:22:00|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|2
1621995760000|2021-05-26 02:22:40|||||||||1
1621995770000|2021-05-26 02:22:50|||||||||1
1621995820000|2021-05-26 02:23:40|||||||||1
1621995830000|2021-05-26 02:23:50|6857.3|6854.5|6857.4|6854.6|6857.4|6854.6|6857.3|6854.5|5
1621995840000|2021-05-26 02:24:00|||||||||1
1621995850000|2021-05-26 02:24:10|||||||||1
1621995880000|2021-05-26 02:24:40|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|1
1621995890000|2021-05-26 02:24:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1621995920000|2021-05-26 02:25:20|||||||||1
1621995940000|2021-05-26 02:25:40|||||||||1
1621995950000|2021-05-26 02:25:50|||||||||1
1621995960000|2021-05-26 02:26:00|||||||||1
1621996000000|2021-05-26 02:26:40|||||||||1
1621996010000|2021-05-26 02:26:50|||||||||1
1621996030000|2021-05-26 02:27:10|6857.3|6854.5|6856.4|6853.6|6857.3|6854.5|6856.4|6853.6|1
1621996120000|2021-05-26 02:28:40|||||||||1
1621996130000|2021-05-26 02:28:50|||||||||1
1621996180000|2021-05-26 02:29:40|6856.3|6853.5|6855.4|6852.6|6856.3|6853.5|6855.4|6852.6|2
1621996190000|2021-05-26 02:29:50|||||||||1
1621996200000|2021-05-26 02:30:00|6854.4|6851.6|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|5
1621996210000|2021-05-26 02:30:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|2
1621996240000|2021-05-26 02:30:40|||||||||1
1621996250000|2021-05-26 02:30:50|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|2
1621996300000|2021-05-26 02:31:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1621996360000|2021-05-26 02:32:40|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6852.9|6850.1|2
1621996370000|2021-05-26 02:32:50|6852.9|6850.1|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|3
1621996400000|2021-05-26 02:33:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621996420000|2021-05-26 02:33:40|||||||||1
1621996440000|2021-05-26 02:34:00|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1621996480000|2021-05-26 02:34:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1621996550000|2021-05-26 02:35:50|||||||||1
1621996560000|2021-05-26 02:36:00|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6
1621996570000|2021-05-26 02:36:10|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1621996610000|2021-05-26 02:36:50|||||||||1
1621996630000|2021-05-26 02:37:10|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|2
1621996670000|2021-05-26 02:37:50|||||||||1
1621996680000|2021-05-26 02:38:00|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|0
1621996690000|2021-05-26 02:38:10|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1621996700000|2021-05-26 02:38:20|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|0
1621996710000|2021-05-26 02:38:30|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1621996730000|2021-05-26 02:38:50|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1621996740000|2021-05-26 02:39:00|6854.9|6852.1|6855.4|6852.6|6855.9|6853.1|6854.9|6852.1|1
1621996760000|2021-05-26 02:39:20|6853.9|6851.1|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|15
1621996770000|2021-05-26 02:39:30|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621996790000|2021-05-26 02:39:50|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|2
1621996810000|2021-05-26 02:40:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621996820000|2021-05-26 02:40:20|||||||||4
1621996830000|2021-05-26 02:40:30|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|2
1621996840000|2021-05-26 02:40:40|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|1
1621996850000|2021-05-26 02:40:50|6854.3|6851.5|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|0
1621996880000|2021-05-26 02:41:20|6854.3|6851.5|6853.9|6851.1|6854.3|6851.5|6853.9|6851.1|1
1621996910000|2021-05-26 02:41:50|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|1
1621996940000|2021-05-26 02:42:20|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|4
1621996950000|2021-05-26 02:42:30|||||||||1
1621996960000|2021-05-26 02:42:40|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1621996970000|2021-05-26 02:42:50|||||||||20
1621996990000|2021-05-26 02:43:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|3
1621997020000|2021-05-26 02:43:40|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|2
1621997030000|2021-05-26 02:43:50|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|7
1621997040000|2021-05-26 02:44:00|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1621997050000|2021-05-26 02:44:10|||||||||19
1621997070000|2021-05-26 02:44:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|2
1621997080000|2021-05-26 02:44:40|6852.4|6849.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|1
1621997090000|2021-05-26 02:44:50|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|3
1621997100000|2021-05-26 02:45:00|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|4
1621997110000|2021-05-26 02:45:10|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|0
1621997120000|2021-05-26 02:45:20|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1621997130000|2021-05-26 02:45:30|6850.9|6848.1|6850.9|6848.1|6851.4|6848.6|6850.4|6847.6|21
1621997140000|2021-05-26 02:45:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|11
1621997150000|2021-05-26 02:45:50|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|2
1621997160000|2021-05-26 02:46:00|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|1
1621997170000|2021-05-26 02:46:10|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|54
1621997180000|2021-05-26 02:46:20|6851.3|6848.5|6850.4|6847.6|6851.3|6848.5|6849.9|6847.1|7
1621997190000|2021-05-26 02:46:30|6849.9|6847.1|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|0
1621997200000|2021-05-26 02:46:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621997210000|2021-05-26 02:46:50|6850.9|6848.1|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|7
1621997220000|2021-05-26 02:47:00|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|3
1621997260000|2021-05-26 02:47:40|6852.4|6849.6|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|3
1621997270000|2021-05-26 02:47:50|||||||||1
1621997290000|2021-05-26 02:48:10|6851.4|6848.6|6849.4|6846.6|6851.4|6848.6|6849.4|6846.6|15
1621997300000|2021-05-26 02:48:20|6848.4|6845.6|6847.9|6845.1|6848.4|6845.6|6847.9|6845.1|8
1621997310000|2021-05-26 02:48:30|6848.4|6845.6|6849.4|6846.6|6849.9|6847.1|6848.4|6845.6|5
1621997320000|2021-05-26 02:48:40|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|3
1621997330000|2021-05-26 02:48:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1621997340000|2021-05-26 02:49:00|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|2
1621997350000|2021-05-26 02:49:10|6851.9|6849.1|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|4
1621997360000|2021-05-26 02:49:20|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1621997370000|2021-05-26 02:49:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|4
1621997380000|2021-05-26 02:49:40|6849.4|6846.6|6847.9|6845.1|6849.4|6846.6|6847.9|6845.1|4
1621997400000|2021-05-26 02:50:00|6847.4|6844.6|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|2
1621997410000|2021-05-26 02:50:10|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|2
1621997420000|2021-05-26 02:50:20|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1621997430000|2021-05-26 02:50:30|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|15
1621997440000|2021-05-26 02:50:40|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6846.9|6844.1|2
1621997450000|2021-05-26 02:50:50|6847.9|6845.1|6850.4|6847.6|6850.4|6847.6|6847.9|6845.1|625
1621997460000|2021-05-26 02:51:00|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|10
1621997470000|2021-05-26 02:51:10|6850.4|6847.6|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|5
1621997490000|2021-05-26 02:51:30|6850.4|6847.6|6854.4|6851.6|6854.9|6852.1|6849.9|6847.1|364
1621997500000|2021-05-26 02:51:40|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|1
1621997510000|2021-05-26 02:51:50|||||||||2
1621997520000|2021-05-26 02:52:00|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|15
1621997530000|2021-05-26 02:52:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|2
1621997540000|2021-05-26 02:52:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621997550000|2021-05-26 02:52:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|3
1621997560000|2021-05-26 02:52:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1621997570000|2021-05-26 02:52:50|||||||||100
1621997580000|2021-05-26 02:53:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|2
1621997590000|2021-05-26 02:53:10|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|3
1621997600000|2021-05-26 02:53:20|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|2
1621997620000|2021-05-26 02:53:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1621997630000|2021-05-26 02:53:50|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|1
1621997640000|2021-05-26 02:54:00|6852.9|6850.1|6854.4|6851.6|6854.4|6851.6|6852.9|6850.1|6
1621997650000|2021-05-26 02:54:10|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|4
1621997660000|2021-05-26 02:54:20|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6852.9|6850.1|11
1621997670000|2021-05-26 02:54:30|6852.9|6850.1|6851.9|6849.1|6852.9|6850.1|6851.4|6848.6|13
1621997690000|2021-05-26 02:54:50|||||||||1
1621997700000|2021-05-26 02:55:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1621997710000|2021-05-26 02:55:10|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|1
1621997730000|2021-05-26 02:55:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1621997740000|2021-05-26 02:55:40|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|7
1621997750000|2021-05-26 02:55:50|6851.4|6848.6|6849.9|6847.1|6851.4|6848.6|6849.9|6847.1|12
1621997760000|2021-05-26 02:56:00|6850.4|6847.6|6849.9|6847.1|6851.4|6848.6|6849.4|6846.6|8
1621997770000|2021-05-26 02:56:10|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|52
1621997780000|2021-05-26 02:56:20|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6850.4|6847.6|1
1621997800000|2021-05-26 02:56:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|0
1621997810000|2021-05-26 02:56:50|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|0
1621997830000|2021-05-26 02:57:10|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.4|6846.6|8
1621997850000|2021-05-26 02:57:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|2
1621997860000|2021-05-26 02:57:40|6849.9|6847.1|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|2
1621997870000|2021-05-26 02:57:50|||||||||2
1621997880000|2021-05-26 02:58:00|6850.4|6847.6|6851.9|6849.1|6851.9|6849.1|6850.4|6847.6|3
1621997890000|2021-05-26 02:58:10|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1621997900000|2021-05-26 02:58:20|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|2
1621997920000|2021-05-26 02:58:40|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|0
1621997940000|2021-05-26 02:59:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|2
1621997950000|2021-05-26 02:59:10|6852.9|6850.1|6853.4|6850.6|6853.9|6851.1|6852.9|6850.1|4
1621997960000|2021-05-26 02:59:20|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|36
1621997980000|2021-05-26 02:59:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|6
1621997990000|2021-05-26 02:59:50|6853.9|6851.1|6851.4|6848.6|6853.9|6851.1|6851.4|6848.6|10
1621998000000|2021-05-26 03:00:00|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|10
1621998010000|2021-05-26 03:00:10|6851.9|6849.1|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|5
1621998020000|2021-05-26 03:00:20|6850.9|6848.1|6848.4|6845.6|6850.9|6848.1|6848.4|6845.6|25
1621998030000|2021-05-26 03:00:30|6847.9|6845.1|6846.4|6843.6|6848.4|6845.6|6845.4|6842.6|35
1621998040000|2021-05-26 03:00:40|6845.9|6843.1|6847.9|6845.1|6848.4|6845.6|6845.9|6843.1|17
1621998050000|2021-05-26 03:00:50|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|10
1621998060000|2021-05-26 03:01:00|6847.4|6844.6|6849.4|6846.6|6850.9|6848.1|6847.4|6844.6|14
1621998070000|2021-05-26 03:01:10|6849.9|6847.1|6848.9|6846.1|6849.9|6847.1|6848.4|6845.6|5
1621998080000|2021-05-26 03:01:20|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6848.9|6846.1|4
1621998090000|2021-05-26 03:01:30|6850.4|6847.6|6852.9|6850.1|6852.9|6850.1|6850.4|6847.6|7
1621998110000|2021-05-26 03:01:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|3
1621998120000|2021-05-26 03:02:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1621998140000|2021-05-26 03:02:20|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|6
1621998160000|2021-05-26 03:02:40|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|4
1621998170000|2021-05-26 03:02:50|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1621998180000|2021-05-26 03:03:00|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1621998230000|2021-05-26 03:03:50|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6851.9|6849.1|57
1621998240000|2021-05-26 03:04:00|||||||||25
1621998250000|2021-05-26 03:04:10|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|2
1621998260000|2021-05-26 03:04:20|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|2
1621998270000|2021-05-26 03:04:30|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|55
1621998280000|2021-05-26 03:04:40|6850.9|6848.1|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|6
1621998290000|2021-05-26 03:04:50|6850|6846|6849.9|6847.1|6850|6847.1|6848.9|6846|62
1621998300000|2021-05-26 03:05:00|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.4|6845.6|4
1621998310000|2021-05-26 03:05:10|6849.9|6847.1|6847.9|6845.1|6849.9|6847.1|6847.9|6845.1|33
1621998320000|2021-05-26 03:05:20|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|3
1621998330000|2021-05-26 03:05:30|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6844.9|6842.1|5
1621998340000|2021-05-26 03:05:40|6844.9|6842.1|6843.9|6841.1|6845.4|6842.6|6843.4|6840.6|4
1621998350000|2021-05-26 03:05:50|6844|6841.2|6843.9|6841.1|6844.4|6841.6|6843.9|6841.1|4
1621998360000|2021-05-26 03:06:00|6843.4|6840.6|6842.9|6840.1|6843.4|6840.6|6842.4|6839.6|8
1621998370000|2021-05-26 03:06:10|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|1
1621998380000|2021-05-26 03:06:20|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|1
1621998390000|2021-05-26 03:06:30|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|0
1621998400000|2021-05-26 03:06:40|6843.9|6841.1|6844.4|6841.6|6844.4|6841.6|6843.9|6841.1|5
1621998410000|2021-05-26 03:06:50|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6
1621998420000|2021-05-26 03:07:00|6843.4|6840.6|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|2
1621998430000|2021-05-26 03:07:10|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|3
1621998440000|2021-05-26 03:07:20|6842.4|6839.6|6842.4|6839.6|6842.9|6840.1|6842.4|6839.6|1
1621998480000|2021-05-26 03:08:00|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|3
1621998540000|2021-05-26 03:09:00|6841.4|6838.6|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|6
1621998560000|2021-05-26 03:09:20|6840.4|6837.6|6840.4|6837.6|6840.9|6838.1|6840.4|6837.6|6
1621998570000|2021-05-26 03:09:30|6838.9|6836.1|6838.4|6835.6|6839.9|6837.1|6838.4|6835.6|36
1621998580000|2021-05-26 03:09:40|6837.9|6835.1|6838.4|6835.6|6838.4|6835.6|6837.9|6835.1|12
1621998590000|2021-05-26 03:09:50|6837.9|6835.1|6837.9|6835.1|6838.9|6836.1|6837.4|6834.6|19
1621998600000|2021-05-26 03:10:00|6838.4|6835.6|6837.4|6834.6|6838.4|6835.6|6836.9|6834.1|12
1621998610000|2021-05-26 03:10:10|6837.9|6835.1|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|11
1621998620000|2021-05-26 03:10:20|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|4
1621998630000|2021-05-26 03:10:30|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|1
1621998640000|2021-05-26 03:10:40|6837.4|6834.6|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|13
1621998650000|2021-05-26 03:10:50|6836.4|6833.6|6833.4|6830.6|6836.4|6833.6|6833.4|6830.6|45
1621998660000|2021-05-26 03:11:00|6833.9|6831.1|6832.4|6829.6|6833.9|6831.1|6832.4|6829.6|15
1621998670000|2021-05-26 03:11:10|||||||||11
1621998680000|2021-05-26 03:11:20|6832.9|6830.1|6832.4|6829.6|6833.4|6830.6|6832.4|6829.6|9
1621998690000|2021-05-26 03:11:30|6831.4|6828.6|6830.4|6827.6|6831.9|6829.1|6829.4|6826.6|13
1621998700000|2021-05-26 03:11:40|6830.9|6828.1|6829.4|6826.6|6831.4|6828.6|6829.4|6826.6|7
1621998710000|2021-05-26 03:11:50|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|13
1621998720000|2021-05-26 03:12:00|6830.4|6827.6|6831.4|6828.6|6831.4|6828.6|6829.9|6827.1|27
1621998730000|2021-05-26 03:12:10|6831.9|6829.1|6832.4|6829.6|6833.9|6831.1|6831.9|6829.1|13
1621998740000|2021-05-26 03:12:20|6831|6828.2|6830.4|6827.6|6831|6828.2|6829.4|6826.6|8
1621998750000|2021-05-26 03:12:30|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|8
1621998760000|2021-05-26 03:12:40|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|8
1621998770000|2021-05-26 03:12:50|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|3
1621998780000|2021-05-26 03:13:00|6829.9|6827.1|6830.4|6827.6|6830.4|6827.6|6829.9|6827.1|3
1621998790000|2021-05-26 03:13:10|6830.9|6828.1|6830.4|6827.6|6830.9|6828.1|6830.4|6827.6|6
1621998800000|2021-05-26 03:13:20|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|3
1621998820000|2021-05-26 03:13:40|||||||||3
1621998830000|2021-05-26 03:13:50|6831.4|6828.6|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|4
1621998840000|2021-05-26 03:14:00|6831.4|6828.6|6832.4|6829.6|6832.9|6830.1|6830.9|6828.1|9
1621998850000|2021-05-26 03:14:10|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|3
1621998860000|2021-05-26 03:14:20|6833.4|6830.6|6833.4|6830.6|6833.9|6831.1|6833.4|6830.6|4
1621998870000|2021-05-26 03:14:30|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.4|6830.6|14
1621998880000|2021-05-26 03:14:40|6834.4|6831.6|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|4
1621998890000|2021-05-26 03:14:50|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|2
1621998900000|2021-05-26 03:15:00|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|2
1621998910000|2021-05-26 03:15:10|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|4
1621998930000|2021-05-26 03:15:30|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|1
1621998940000|2021-05-26 03:15:40|||||||||1
1621998950000|2021-05-26 03:15:50|6833.9|6831.1|6836.9|6834.1|6836.9|6834.1|6833.9|6831.1|7
1621998960000|2021-05-26 03:16:00|6837.4|6834.6|6837.4|6834.6|6837.9|6835.1|6836.9|6834.1|6
1621998970000|2021-05-26 03:16:10|6838.4|6835.6|6838.4|6835.6|6838.9|6836.1|6838.4|6835.6|5
1621998980000|2021-05-26 03:16:20|6838.9|6836.1|6836.4|6833.6|6838.9|6836.1|6836.4|6833.6|5
1621998990000|2021-05-26 03:16:30|6836.9|6834.1|6836.4|6833.6|6836.9|6834.1|6835.9|6833.1|3
1621999000000|2021-05-26 03:16:40|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|1
1621999010000|2021-05-26 03:16:50|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|3
1621999020000|2021-05-26 03:17:00|6834.4|6831.6|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|1
1621999030000|2021-05-26 03:17:10|||||||||3
1621999040000|2021-05-26 03:17:20|6834.9|6832.1|6834.4|6831.6|6834.9|6832.1|6833.9|6831.1|5
1621999050000|2021-05-26 03:17:30|6834.9|6832.1|6833.4|6830.6|6834.9|6832.1|6833.4|6830.6|8
1621999060000|2021-05-26 03:17:40|6833.9|6831.1|6835.9|6833.1|6835.9|6833.1|6833.9|6831.1|4
1621999070000|2021-05-26 03:17:50|6836.4|6833.6|6834.9|6832.1|6836.4|6833.6|6834.4|6831.6|13
1621999080000|2021-05-26 03:18:00|6835.4|6832.6|6833.9|6831.1|6835.4|6832.6|6833.9|6831.1|4
1621999090000|2021-05-26 03:18:10|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|9
1621999100000|2021-05-26 03:18:20|6833.4|6830.6|6831.9|6829.1|6833.4|6830.6|6831.9|6829.1|6
1621999110000|2021-05-26 03:18:30|6832.4|6829.6|6830.9|6828.1|6832.4|6829.6|6828.9|6826.1|40
1621999120000|2021-05-26 03:18:40|6831.9|6829.1|6830.9|6828.1|6831.9|6829.1|6830.9|6828.1|9
1621999140000|2021-05-26 03:19:00|6831.4|6828.6|6832.9|6830.1|6832.9|6830.1|6831.4|6828.6|4
1621999150000|2021-05-26 03:19:10|6833.4|6830.6|6833.4|6830.6|6833.9|6831.1|6833.4|6830.6|14
1621999160000|2021-05-26 03:19:20|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|2
1621999180000|2021-05-26 03:19:40|6834.9|6832.1|6834.9|6832.1|6835.9|6833.1|6834.9|6832.1|18
1621999190000|2021-05-26 03:19:50|6834.4|6831.6|6833.4|6830.6|6834.4|6831.6|6833.4|6830.6|1
1621999200000|2021-05-26 03:20:00|6832.9|6830.1|6831.9|6829.1|6832.9|6830.1|6831.9|6829.1|3
1621999210000|2021-05-26 03:20:10|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6830.9|6828.1|2
1621999220000|2021-05-26 03:20:20|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1621999230000|2021-05-26 03:20:30|6832.4|6829.6|6832.4|6829.6|6832.9|6830.1|6831.9|6829.1|15
1621999240000|2021-05-26 03:20:40|6832.9|6830.1|6834.9|6832.1|6834.9|6832.1|6832.4|6829.6|20
1621999250000|2021-05-26 03:20:50|6834.4|6831.6|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|98
1621999280000|2021-05-26 03:21:20|6835.9|6833.1|6836.4|6833.6|6836.9|6834.1|6835.9|6833.1|14
1621999290000|2021-05-26 03:21:30|||||||||1
1621999300000|2021-05-26 03:21:40|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|4
1621999320000|2021-05-26 03:22:00|||||||||2
1621999330000|2021-05-26 03:22:10|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|1
1621999340000|2021-05-26 03:22:20|||||||||3
1621999360000|2021-05-26 03:22:40|||||||||1
1621999370000|2021-05-26 03:22:50|6835.9|6833.1|6837.9|6835.1|6837.9|6835.1|6835.9|6833.1|7
1621999380000|2021-05-26 03:23:00|6837.4|6834.6|6837.9|6835.1|6837.9|6835.1|6836.9|6834.1|5
1621999390000|2021-05-26 03:23:10|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1621999400000|2021-05-26 03:23:20|6836.4|6833.6|6835.9|6833.1|6836.9|6834.1|6835.9|6833.1|3
1621999410000|2021-05-26 03:23:30|6836|6833.2|6836.4|6833.6|6836.4|6833.6|6836|6833.2|0
1621999420000|2021-05-26 03:23:40|||||||||1
1621999440000|2021-05-26 03:24:00|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|4
1621999450000|2021-05-26 03:24:10|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.4|6830.6|6
1621999460000|2021-05-26 03:24:20|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|0
1621999480000|2021-05-26 03:24:40|6834.9|6832.1|6835.5|6832.7|6835.5|6832.7|6834.9|6832.1|8
1621999490000|2021-05-26 03:24:50|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|0
1621999500000|2021-05-26 03:25:00|6835|6832.2|6833.9|6831.1|6835|6832.2|6833.4|6830.6|6
1621999510000|2021-05-26 03:25:10|6834.4|6831.6|6835.4|6832.6|6835.9|6833.1|6834.4|6831.6|3
1621999530000|2021-05-26 03:25:30|6835.9|6833.1|6836.4|6833.6|6836.4|6833.6|6835.9|6833.1|3
1621999540000|2021-05-26 03:25:40|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|2
1621999560000|2021-05-26 03:26:00|6836|6833.2|6836.4|6833.6|6836.4|6833.6|6836|6833.2|0
1621999570000|2021-05-26 03:26:10|||||||||1
1621999590000|2021-05-26 03:26:30|6835.9|6833.1|6833.4|6830.6|6835.9|6833.1|6833.4|6830.6|4
1621999600000|2021-05-26 03:26:40|6834|6831.2|6834.4|6831.6|6834.4|6831.6|6834|6831.2|2
1621999610000|2021-05-26 03:26:50|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|3
1621999620000|2021-05-26 03:27:00|||||||||1
1621999630000|2021-05-26 03:27:10|6835|6832.2|6835.4|6832.6|6835.4|6832.6|6835|6832.2|0
1621999650000|2021-05-26 03:27:30|6835.5|6832.7|6836.4|6833.6|6836.4|6833.6|6835.5|6832.7|3
1621999670000|2021-05-26 03:27:50|||||||||1
1621999680000|2021-05-26 03:28:00|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|5
1621999700000|2021-05-26 03:28:20|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.4|6834.6|5
1621999710000|2021-05-26 03:28:30|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1621999730000|2021-05-26 03:28:50|||||||||1
1621999740000|2021-05-26 03:29:00|6837|6834.2|6837.4|6834.6|6837.4|6834.6|6837|6834.2|1
1621999760000|2021-05-26 03:29:20|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|2
1621999770000|2021-05-26 03:29:30|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|0
1621999800000|2021-05-26 03:30:00|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|1
1621999810000|2021-05-26 03:30:10|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|1
1621999820000|2021-05-26 03:30:20|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.4|6834.6|2
1621999860000|2021-05-26 03:31:00|6838.4|6835.6|6838|6835.2|6839.4|6836.6|6838|6835.2|6
1621999910000|2021-05-26 03:31:50|6837.9|6835.1|6837.4|6834.6|6837.9|6835.1|6837.4|6834.6|0
1621999950000|2021-05-26 03:32:30|6837.5|6834.7|6838.4|6835.6|6838.4|6835.6|6837.5|6834.7|6
1621999960000|2021-05-26 03:32:40|||||||||2
1621999970000|2021-05-26 03:32:50|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|3
1622000020000|2021-05-26 03:33:40|||||||||1
1622000030000|2021-05-26 03:33:50|||||||||1
1622000040000|2021-05-26 03:34:00|6837.9|6835.1|6838|6835.2|6838|6835.2|6837.9|6835.1|1
1622000050000|2021-05-26 03:34:10|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|0
1622000070000|2021-05-26 03:34:30|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1622000080000|2021-05-26 03:34:40|||||||||1
1622000090000|2021-05-26 03:34:50|||||||||2
1622000100000|2021-05-26 03:35:00|6838|6835.2|6838.4|6835.6|6838.4|6835.6|6838|6835.2|0
1622000140000|2021-05-26 03:35:40|6838|6835.2|6837.4|6834.6|6838|6835.2|6837.4|6834.6|3
1622000150000|2021-05-26 03:35:50|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|1
1622000170000|2021-05-26 03:36:10|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1622000200000|2021-05-26 03:36:40|6837.5|6834.7|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|2
1622000240000|2021-05-26 03:37:20|6837|6834.2|6836.4|6833.6|6837|6834.2|6836.4|6833.6|2
1622000250000|2021-05-26 03:37:30|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|2
1622000270000|2021-05-26 03:37:50|6837.4|6834.6|6837.9|6835.1|6837.9|6835.1|6837.4|6834.6|2
1622000320000|2021-05-26 03:38:40|6838.4|6835.6|6839.4|6836.6|6839.4|6836.6|6838.4|6835.6|5
1622000340000|2021-05-26 03:39:00|6839|6836.2|6839.4|6836.6|6839.9|6837.1|6839|6836.2|52
1622000370000|2021-05-26 03:39:30|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|2
1622000380000|2021-05-26 03:39:40|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|0
1622000390000|2021-05-26 03:39:50|6837.5|6834.7|6837.4|6834.6|6837.5|6834.7|6837.4|6834.6|2
1622000400000|2021-05-26 03:40:00|||||||||5
1622000440000|2021-05-26 03:40:40|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|2
1622000450000|2021-05-26 03:40:50|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|1
1622000480000|2021-05-26 03:41:20|6836.5|6833.7|6836.9|6834.1|6836.9|6834.1|6836.5|6833.7|4
1622000510000|2021-05-26 03:41:50|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1622000520000|2021-05-26 03:42:00|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|2
1622000530000|2021-05-26 03:42:10|||||||||2
1622000540000|2021-05-26 03:42:20|6837.5|6834.7|6837.9|6835.1|6837.9|6835.1|6837.5|6834.7|2
1622000560000|2021-05-26 03:42:40|6837.5|6834.7|6837.4|6834.6|6837.5|6834.7|6837.4|6834.6|0
1622000570000|2021-05-26 03:42:50|||||||||2
1622000620000|2021-05-26 03:43:40|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|10
1622000630000|2021-05-26 03:43:50|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|3
1622000640000|2021-05-26 03:44:00|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|1
1622000670000|2021-05-26 03:44:30|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|1
1622000680000|2021-05-26 03:44:40|6836.9|6834.1|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|0
1622000690000|2021-05-26 03:44:50|6837.4|6834.6|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|0
1622000700000|2021-05-26 03:45:00|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1622000720000|2021-05-26 03:45:20|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|1
1622000750000|2021-05-26 03:45:50|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|1
1622000780000|2021-05-26 03:46:20|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1622000810000|2021-05-26 03:46:50|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|15
1622000850000|2021-05-26 03:47:30|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.4|6835.6|2
1622000860000|2021-05-26 03:47:40|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1622000880000|2021-05-26 03:48:00|||||||||1
1622000930000|2021-05-26 03:48:50|||||||||1
1622000950000|2021-05-26 03:49:10|6837.9|6835.1|6838.4|6835.6|6838.4|6835.6|6837.9|6835.1|3
1622000970000|2021-05-26 03:49:30|6838.5|6835.7|6838.9|6836.1|6838.9|6836.1|6838.5|6835.7|3
1622000980000|2021-05-26 03:49:40|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|1
1622000990000|2021-05-26 03:49:50|||||||||1
1622001020000|2021-05-26 03:50:20|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|2
1622001040000|2021-05-26 03:50:40|6838.9|6836.1|6839.4|6836.6|6839.4|6836.6|6838.9|6836.1|6
1622001060000|2021-05-26 03:51:00|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|3
1622001120000|2021-05-26 03:52:00|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|2
1622001160000|2021-05-26 03:52:40|||||||||3
1622001170000|2021-05-26 03:52:50|||||||||1
1622001230000|2021-05-26 03:53:50|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|3
1622001250000|2021-05-26 03:54:10|6839.5|6836.7|6840.4|6837.6|6840.9|6838.1|6839.5|6836.7|7
1622001260000|2021-05-26 03:54:20|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|3
1622001270000|2021-05-26 03:54:30|||||||||1
1622001280000|2021-05-26 03:54:40|6838.9|6836.1|6839.4|6836.6|6839.4|6836.6|6838.9|6836.1|2
1622001300000|2021-05-26 03:55:00|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|0
1622001310000|2021-05-26 03:55:10|||||||||1
1622001320000|2021-05-26 03:55:20|6839.9|6837.1|6838.9|6836.1|6839.9|6837.1|6838.9|6836.1|3
1622001330000|2021-05-26 03:55:30|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1622001340000|2021-05-26 03:55:40|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6
1622001360000|2021-05-26 03:56:00|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.4|6833.6|4
1622001370000|2021-05-26 03:56:10|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1622001420000|2021-05-26 03:57:00|6835.5|6832.7|6836.4|6833.6|6836.4|6833.6|6835.4|6832.6|8
1622001430000|2021-05-26 03:57:10|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|0
1622001450000|2021-05-26 03:57:30|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6835.9|6833.1|0
1622001480000|2021-05-26 03:58:00|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|4
1622001490000|2021-05-26 03:58:10|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1622001530000|2021-05-26 03:58:50|||||||||1
1622001560000|2021-05-26 03:59:20|6835.5|6832.7|6835.4|6832.6|6835.5|6832.7|6835.4|6832.6|2
1622001590000|2021-05-26 03:59:50|6834.5|6831.7|6834.4|6831.6|6834.5|6831.7|6834.4|6831.6|1
1622001600000|2021-05-26 04:00:00|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|6
1622001650000|2021-05-26 04:00:50|||||||||2
1622001660000|2021-05-26 04:01:00|||||||||2
1622001710000|2021-05-26 04:01:50|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|1
1622001720000|2021-05-26 04:02:00|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|0
1622001730000|2021-05-26 04:02:10|6835.5|6832.7|6837.5|6834.7|6837.5|6834.7|6835.5|6832.7|10
1622001740000|2021-05-26 04:02:20|6837|6834.2|6837.5|6834.7|6837.5|6834.7|6837|6834.2|1
1622001750000|2021-05-26 04:02:30|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|42
1622001760000|2021-05-26 04:02:40|6836.5|6833.7|6837|6834.2|6837.5|6834.7|6836.5|6833.7|1
1622001770000|2021-05-26 04:02:50|6837.5|6834.7|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|215
1622001780000|2021-05-26 04:03:00|6839|6836.2|6837.5|6834.7|6839|6836.2|6837.5|6834.7|6
1622001790000|2021-05-26 04:03:10|6837.9|6835.1|6838|6835.2|6838|6835.2|6837.9|6835.1|2
1622001800000|2021-05-26 04:03:20|6837.9|6835.1|6837.5|6834.7|6837.9|6835.1|6837.5|6834.7|0
1622001810000|2021-05-26 04:03:30|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|1
1622001820000|2021-05-26 04:03:40|6837.4|6834.6|6837.5|6834.7|6837.5|6834.7|6837.4|6834.6|0
1622001840000|2021-05-26 04:04:00|6837|6834.2|6837.5|6834.7|6837.5|6834.7|6837|6834.2|0
1622001890000|2021-05-26 04:04:50|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|1
1622001900000|2021-05-26 04:05:00|||||||||1
1622001920000|2021-05-26 04:05:20|6837.5|6834.7|6837.4|6834.6|6837.5|6834.7|6837.4|6834.6|0
1622001930000|2021-05-26 04:05:30|||||||||1
1622001950000|2021-05-26 04:05:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|1
1622001960000|2021-05-26 04:06:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|11
1622001990000|2021-05-26 04:06:30|6837.9|6835.1|6837.5|6834.7|6837.9|6835.1|6837.5|6834.7|0
1622002000000|2021-05-26 04:06:40|||||||||1
1622002010000|2021-05-26 04:06:50|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1622002020000|2021-05-26 04:07:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|1
1622002040000|2021-05-26 04:07:20|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|2
1622002070000|2021-05-26 04:07:50|6839|6836.2|6838.9|6836.1|6839.4|6836.6|6838.9|6836.1|1
1622002080000|2021-05-26 04:08:00|6838.5|6835.7|6838|6835.2|6838.5|6835.7|6838|6835.2|0
1622002100000|2021-05-26 04:08:20|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|8
1622002130000|2021-05-26 04:08:50|||||||||1
1622002160000|2021-05-26 04:09:20|6838.9|6836.1|6839.5|6836.7|6839.5|6836.7|6838.9|6836.1|3
1622002170000|2021-05-26 04:09:30|6839.9|6837.1|6840.5|6837.7|6840.5|6837.7|6839.9|6837.1|9
1622002190000|2021-05-26 04:09:50|||||||||1
1622002200000|2021-05-26 04:10:00|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1622002210000|2021-05-26 04:10:10|6840.5|6837.7|6841|6838.2|6841|6838.2|6840.5|6837.7|5
1622002230000|2021-05-26 04:10:30|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|11
1622002240000|2021-05-26 04:10:40|||||||||1
1622002250000|2021-05-26 04:10:50|6841.4|6838.6|6841.5|6838.7|6841.5|6838.7|6841|6838.2|0
1622002260000|2021-05-26 04:11:00|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|1
1622002290000|2021-05-26 04:11:30|6842.4|6839.6|6841|6838.2|6842.4|6839.6|6841|6838.2|10
1622002300000|2021-05-26 04:11:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1622002310000|2021-05-26 04:11:50|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|0
1622002330000|2021-05-26 04:12:10|6841.4|6838.6|6841.5|6838.7|6841.5|6838.7|6841.4|6838.6|0
1622002340000|2021-05-26 04:12:20|6841.4|6838.6|6840|6837.2|6841.4|6838.6|6840|6837.2|1
1622002350000|2021-05-26 04:12:30|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|6
1622002360000|2021-05-26 04:12:40|||||||||3
1622002370000|2021-05-26 04:12:50|6841.4|6838.6|6841.5|6838.7|6841.5|6838.7|6841.4|6838.6|0
1622002380000|2021-05-26 04:13:00|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|0
1622002390000|2021-05-26 04:13:10|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1622002430000|2021-05-26 04:13:50|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|14
1622002440000|2021-05-26 04:14:00|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6842|6839.2|0
1622002450000|2021-05-26 04:14:10|6842|6839.2|6841.9|6839.1|6842|6839.2|6841.9|6839.1|1
1622002460000|2021-05-26 04:14:20|6842|6839.2|6841.9|6839.1|6842.4|6839.6|6841.9|6839.1|0
1622002490000|2021-05-26 04:14:50|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6841.5|6838.7|16
1622002500000|2021-05-26 04:15:00|6842.5|6839.7|6841.5|6838.7|6842.9|6840.1|6841.5|6838.7|7
1622002530000|2021-05-26 04:15:30|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1622002550000|2021-05-26 04:15:50|6841|6838.2|6841.4|6838.6|6841.4|6838.6|6841|6838.2|0
1622002560000|2021-05-26 04:16:00|6841|6838.2|6840.9|6838.1|6841|6838.2|6840.9|6838.1|2
1622002570000|2021-05-26 04:16:10|6841|6838.2|6841.4|6838.6|6841.4|6838.6|6841|6838.2|0
1622002600000|2021-05-26 04:16:40|6841|6838.2|6840.9|6838.1|6841|6838.2|6840.9|6838.1|0
1622002610000|2021-05-26 04:16:50|6841|6838.2|6841.4|6838.6|6841.4|6838.6|6841|6838.2|0
1622002630000|2021-05-26 04:17:10|||||||||1
1622002670000|2021-05-26 04:17:50|6841.5|6838.7|6842.4|6839.6|6842.9|6840.1|6841.5|6838.7|4
1622002680000|2021-05-26 04:18:00|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|1
1622002690000|2021-05-26 04:18:10|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|1
1622002700000|2021-05-26 04:18:20|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|0
1622002720000|2021-05-26 04:18:40|6842.5|6839.7|6842.9|6840.1|6843.4|6840.6|6842.5|6839.7|6
1622002730000|2021-05-26 04:18:50|6843|6840.2|6844|6841.2|6844.5|6841.7|6843|6840.2|55
1622002740000|2021-05-26 04:19:00|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|3
1622002750000|2021-05-26 04:19:10|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|1
1622002760000|2021-05-26 04:19:20|6843.5|6840.7|6844|6841.2|6844|6841.2|6843.5|6840.7|2
1622002810000|2021-05-26 04:20:10|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622002820000|2021-05-26 04:20:20|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|3
1622002830000|2021-05-26 04:20:30|||||||||4
1622002860000|2021-05-26 04:21:00|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622002920000|2021-05-26 04:22:00|||||||||2
1622002950000|2021-05-26 04:22:30|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|8
1622002970000|2021-05-26 04:22:50|6844|6841.2|6844|6841.2|6844.5|6841.7|6844|6841.2|2
1622003000000|2021-05-26 04:23:20|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|0
1622003030000|2021-05-26 04:23:50|||||||||1
1622003040000|2021-05-26 04:24:00|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6845|6842.2|1
1622003060000|2021-05-26 04:24:20|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1622003090000|2021-05-26 04:24:50|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|1
1622003100000|2021-05-26 04:25:00|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1622003130000|2021-05-26 04:25:30|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|1
1622003140000|2021-05-26 04:25:40|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|3
1622003180000|2021-05-26 04:26:20|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622003190000|2021-05-26 04:26:30|||||||||1
1622003210000|2021-05-26 04:26:50|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|4
1622003220000|2021-05-26 04:27:00|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842|6839.2|3
1622003230000|2021-05-26 04:27:10|6842.4|6839.6|6841|6838.2|6842.4|6839.6|6840.5|6837.7|3
1622003240000|2021-05-26 04:27:20|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622003250000|2021-05-26 04:27:30|6841|6838.2|6841|6838.2|6841.5|6838.7|6841|6838.2|2
1622003280000|2021-05-26 04:28:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1622003330000|2021-05-26 04:28:50|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|1
1622003340000|2021-05-26 04:29:00|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|0
1622003350000|2021-05-26 04:29:10|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1622003390000|2021-05-26 04:29:50|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|1
1622003400000|2021-05-26 04:30:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622003410000|2021-05-26 04:30:10|6841|6838.2|6844|6841.2|6844|6841.2|6840.5|6837.7|10
1622003420000|2021-05-26 04:30:20|6844.5|6841.7|6844.5|6841.7|6845|6842.2|6844.5|6841.7|4
1622003430000|2021-05-26 04:30:30|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|1
1622003440000|2021-05-26 04:30:40|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6843.5|6840.7|6
1622003460000|2021-05-26 04:31:00|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6844.5|6841.7|12
1622003470000|2021-05-26 04:31:10|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845|6842.2|0
1622003480000|2021-05-26 04:31:20|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|1
1622003500000|2021-05-26 04:31:40|||||||||13
1622003510000|2021-05-26 04:31:50|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|3
1622003530000|2021-05-26 04:32:10|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|1
1622003560000|2021-05-26 04:32:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622003570000|2021-05-26 04:32:50|||||||||1
1622003590000|2021-05-26 04:33:10|||||||||1
1622003610000|2021-05-26 04:33:30|6843|6840.2|6842|6839.2|6843|6840.2|6842|6839.2|3
1622003630000|2021-05-26 04:33:50|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|0
1622003640000|2021-05-26 04:34:00|6842.5|6839.7|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|2
1622003650000|2021-05-26 04:34:10|6843.4|6840.6|6842.5|6839.7|6843.4|6840.6|6842.5|6839.7|1
1622003670000|2021-05-26 04:34:30|6842.4|6839.6|6842|6839.2|6842.4|6839.6|6842|6839.2|0
1622003680000|2021-05-26 04:34:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1622003700000|2021-05-26 04:35:00|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|1
1622003710000|2021-05-26 04:35:10|||||||||1
1622003720000|2021-05-26 04:35:20|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|1
1622003730000|2021-05-26 04:35:30|6841|6838.2|6841|6838.2|6841|6838.2|6840.5|6837.7|1
1622003740000|2021-05-26 04:35:40|6840.5|6837.7|6841|6838.2|6842|6839.2|6840.5|6837.7|1
1622003760000|2021-05-26 04:36:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622003770000|2021-05-26 04:36:10|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|4
1622003780000|2021-05-26 04:36:20|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|0
1622003790000|2021-05-26 04:36:30|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|2
1622003800000|2021-05-26 04:36:40|6840.5|6837.7|6841|6838.2|6841.5|6838.7|6840.5|6837.7|5
1622003810000|2021-05-26 04:36:50|6841.4|6838.6|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|1
1622003820000|2021-05-26 04:37:00|||||||||1
1622003840000|2021-05-26 04:37:20|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|2
1622003890000|2021-05-26 04:38:10|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|1
1622003900000|2021-05-26 04:38:20|6840.4|6837.6|6839.5|6836.7|6840.4|6837.6|6839.5|6836.7|2
1622003910000|2021-05-26 04:38:30|6840|6837.2|6840.5|6837.7|6840.5|6837.7|6840|6837.2|3
1622003920000|2021-05-26 04:38:40|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1622003940000|2021-05-26 04:39:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622003950000|2021-05-26 04:39:10|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|1
1622004000000|2021-05-26 04:40:00|||||||||1
1622004010000|2021-05-26 04:40:10|||||||||1
1622004030000|2021-05-26 04:40:30|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|2
1622004040000|2021-05-26 04:40:40|||||||||1
1622004050000|2021-05-26 04:40:50|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|5
1622004080000|2021-05-26 04:41:20|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622004100000|2021-05-26 04:41:40|||||||||1
1622004150000|2021-05-26 04:42:30|||||||||1
1622004170000|2021-05-26 04:42:50|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|3
1622004180000|2021-05-26 04:43:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|4
1622004190000|2021-05-26 04:43:10|||||||||2
1622004230000|2021-05-26 04:43:50|6839.9|6837.1|6839.5|6836.7|6839.9|6837.1|6839.5|6836.7|1
1622004280000|2021-05-26 04:44:40|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|1
1622004290000|2021-05-26 04:44:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1622004300000|2021-05-26 04:45:00|6839.4|6836.6|6839|6836.2|6839.4|6836.6|6839|6836.2|0
1622004320000|2021-05-26 04:45:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1622004330000|2021-05-26 04:45:30|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|3
1622004340000|2021-05-26 04:45:40|||||||||1
1622004350000|2021-05-26 04:45:50|||||||||1
1622004370000|2021-05-26 04:46:10|6839.9|6837.1|6841.5|6838.7|6841.5|6838.7|6839.9|6837.1|6
1622004380000|2021-05-26 04:46:20|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|5
1622004390000|2021-05-26 04:46:30|6841.9|6839.1|6842.4|6839.6|6842.4|6839.6|6841.9|6839.1|9
1622004400000|2021-05-26 04:46:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|3
1622004410000|2021-05-26 04:46:50|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|0
1622004460000|2021-05-26 04:47:40|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|4
1622004510000|2021-05-26 04:48:30|6841.9|6839.1|6841.5|6838.7|6841.9|6839.1|6841.5|6838.7|0
1622004520000|2021-05-26 04:48:40|||||||||1
1622004550000|2021-05-26 04:49:10|||||||||1
1622004570000|2021-05-26 04:49:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|3
1622004580000|2021-05-26 04:49:40|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6841.9|6839.1|2
1622004590000|2021-05-26 04:49:50|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|0
1622004630000|2021-05-26 04:50:30|||||||||1
1622004660000|2021-05-26 04:51:00|6841.4|6838.6|6841|6838.2|6841.4|6838.6|6841|6838.2|1
1622004670000|2021-05-26 04:51:10|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1622004680000|2021-05-26 04:51:20|||||||||5
1622004690000|2021-05-26 04:51:30|||||||||1
1622004730000|2021-05-26 04:52:10|||||||||1
1622004740000|2021-05-26 04:52:20|||||||||1
1622004750000|2021-05-26 04:52:30|||||||||2
1622004770000|2021-05-26 04:52:50|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1622004780000|2021-05-26 04:53:00|6842|6839.2|6841.5|6838.7|6842.4|6839.6|6841.5|6838.7|1
1622004790000|2021-05-26 04:53:10|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|3
1622004800000|2021-05-26 04:53:20|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|0
1622004830000|2021-05-26 04:53:50|||||||||1
1622004850000|2021-05-26 04:54:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|2
1622004860000|2021-05-26 04:54:20|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6842|6839.2|0
1622004870000|2021-05-26 04:54:30|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843|6840.2|7
1622004880000|2021-05-26 04:54:40|6842.5|6839.7|6843|6840.2|6843.5|6840.7|6842.5|6839.7|3
1622004900000|2021-05-26 04:55:00|||||||||2
1622004920000|2021-05-26 04:55:20|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622004940000|2021-05-26 04:55:40|||||||||2
1622004960000|2021-05-26 04:56:00|6843.4|6840.6|6844.5|6841.7|6844.5|6841.7|6843|6840.2|21
1622005010000|2021-05-26 04:56:50|6843.4|6840.6|6840.9|6838.1|6843.4|6840.6|6840.9|6838.1|520
1622005020000|2021-05-26 04:57:00|6840.5|6837.7|6840.4|6837.6|6840.5|6837.7|6840.4|6837.6|1
1622005030000|2021-05-26 04:57:10|6840.5|6837.7|6840.9|6838.1|6840.9|6838.1|6840.5|6837.7|14
1622005050000|2021-05-26 04:57:30|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|1
1622005060000|2021-05-26 04:57:40|6841.9|6839.1|6842.4|6839.6|6842.4|6839.6|6841.9|6839.1|3
1622005080000|2021-05-26 04:58:00|||||||||22
1622005110000|2021-05-26 04:58:30|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6840.9|6838.1|1
1622005130000|2021-05-26 04:58:50|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|1
1622005140000|2021-05-26 04:59:00|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|0
1622005160000|2021-05-26 04:59:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|1
1622005190000|2021-05-26 04:59:50|||||||||1
1622005200000|2021-05-26 05:00:00|6840.9|6838.1|6840.4|6837.6|6840.9|6838.1|6840.4|6837.6|1
1622005210000|2021-05-26 05:00:10|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|2
1622005220000|2021-05-26 05:00:20|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1622005230000|2021-05-26 05:00:30|||||||||1
1622005240000|2021-05-26 05:00:40|||||||||2
1622005250000|2021-05-26 05:00:50|||||||||2
1622005290000|2021-05-26 05:01:30|||||||||1
1622005300000|2021-05-26 05:01:40|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|2
1622005310000|2021-05-26 05:01:50|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1622005320000|2021-05-26 05:02:00|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|2
1622005340000|2021-05-26 05:02:20|6842.4|6839.6|6844.9|6842.1|6845.4|6842.6|6842.4|6839.6|9
1622005350000|2021-05-26 05:02:30|||||||||2
1622005360000|2021-05-26 05:02:40|6845.4|6842.6|6846.9|6844.1|6847.4|6844.6|6845.4|6842.6|15
1622005380000|2021-05-26 05:03:00|6847.4|6844.6|6848.9|6846.1|6848.9|6846.1|6847.4|6844.6|2
1622005390000|2021-05-26 05:03:10|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6847.9|6845.1|12
1622005400000|2021-05-26 05:03:20|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|1
1622005410000|2021-05-26 05:03:30|6848.5|6845.7|6848.9|6846.1|6849.9|6847.1|6848.4|6845.6|19
1622005420000|2021-05-26 05:03:40|6848.4|6845.6|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|1
1622005430000|2021-05-26 05:03:50|6848.4|6845.6|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|2
1622005440000|2021-05-26 05:04:00|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|0
1622005450000|2021-05-26 05:04:10|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|1
1622005460000|2021-05-26 05:04:20|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6846.9|6844.1|1
1622005490000|2021-05-26 05:04:50|6847.9|6845.1|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|269
1622005500000|2021-05-26 05:05:00|6846.9|6844.1|6847.9|6845.1|6847.9|6845.1|6846.9|6844.1|1
1622005520000|2021-05-26 05:05:20|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|0
1622005530000|2021-05-26 05:05:30|6847.4|6844.6|6847.4|6844.6|6847.9|6845.1|6846.9|6844.1|0
1622005540000|2021-05-26 05:05:40|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1622005550000|2021-05-26 05:05:50|6846.5|6843.7|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|0
1622005560000|2021-05-26 05:06:00|6846.5|6843.7|6846.4|6843.6|6846.5|6843.7|6846.4|6843.6|0
1622005570000|2021-05-26 05:06:10|6846.9|6844.1|6849|6846.2|6849.5|6846.7|6846.9|6844.1|73
1622005580000|2021-05-26 05:06:20|6848.9|6846.1|6849|6846.2|6849|6846.2|6848.5|6845.7|0
1622005600000|2021-05-26 05:06:40|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|17
1622005610000|2021-05-26 05:06:50|6849.9|6847.1|6850|6847.2|6850|6847.2|6849.5|6846.7|1
1622005620000|2021-05-26 05:07:00|6849.9|6847.1|6849.5|6846.7|6849.9|6847.1|6849.5|6846.7|1
1622005630000|2021-05-26 05:07:10|6849.4|6846.6|6849.5|6846.7|6850|6847.2|6849|6846.2|261
1622005640000|2021-05-26 05:07:20|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1622005650000|2021-05-26 05:07:30|6849.9|6847.1|6850|6847.2|6850|6847.2|6849.5|6846.7|0
1622005660000|2021-05-26 05:07:40|6849.9|6847.1|6850.9|6848.1|6851.1|6848.1|6849.9|6847.1|31
1622005680000|2021-05-26 05:08:00|6851.9|6849.1|6851.9|6849.1|6852.5|6849.7|6851.4|6848.6|301
1622005690000|2021-05-26 05:08:10|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|4
1622005710000|2021-05-26 05:08:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622005720000|2021-05-26 05:08:40|6852.4|6849.6|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|2
1622005730000|2021-05-26 05:08:50|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|1
1622005740000|2021-05-26 05:09:00|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|3
1622005750000|2021-05-26 05:09:10|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.4|6848.6|2
1622005760000|2021-05-26 05:09:20|6851.5|6848.7|6851.9|6849.1|6851.9|6849.1|6850.9|6848.1|2
1622005790000|2021-05-26 05:09:50|6852|6849.2|6852.4|6849.6|6852.9|6850.1|6851.9|6849.1|1
1622005800000|2021-05-26 05:10:00|6852|6849.2|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622005810000|2021-05-26 05:10:10|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|0
1622005820000|2021-05-26 05:10:20|||||||||1
1622005830000|2021-05-26 05:10:30|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622005840000|2021-05-26 05:10:40|6852|6849.2|6852.9|6850.1|6852.9|6850.1|6852|6849.2|10
1622005850000|2021-05-26 05:10:50|6853|6850.2|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|2
1622005860000|2021-05-26 05:11:00|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622005870000|2021-05-26 05:11:10|6852.9|6850.1|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|2
1622005880000|2021-05-26 05:11:20|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1622005890000|2021-05-26 05:11:30|6852.5|6849.7|6852.9|6850.1|6853.4|6850.6|6852.5|6849.7|2
1622005900000|2021-05-26 05:11:40|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622005910000|2021-05-26 05:11:50|6852.4|6849.6|6853.4|6850.6|6853.5|6850.7|6852.4|6849.6|2
1622005920000|2021-05-26 05:12:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1622005950000|2021-05-26 05:12:30|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622005970000|2021-05-26 05:12:50|6851.5|6848.7|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1622005980000|2021-05-26 05:13:00|6851.5|6848.7|6852.5|6849.7|6852.5|6849.7|6851.5|6848.7|1
1622006000000|2021-05-26 05:13:20|6852.9|6850.1|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1622006020000|2021-05-26 05:13:40|6853.4|6850.6|6852.4|6849.6|6854.4|6851.6|6852.4|6849.6|4
1622006030000|2021-05-26 05:13:50|||||||||1
1622006040000|2021-05-26 05:14:00|6851.9|6849.1|6852|6849.2|6852|6849.2|6851.9|6849.1|1
1622006050000|2021-05-26 05:14:10|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|1
1622006070000|2021-05-26 05:14:30|6851.5|6848.7|6850.9|6848.1|6851.5|6848.7|6850.9|6848.1|0
1622006120000|2021-05-26 05:15:20|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622006140000|2021-05-26 05:15:40|||||||||1
1622006170000|2021-05-26 05:16:10|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|1
1622006190000|2021-05-26 05:16:30|6851.4|6848.6|6851.9|6849.1|6852.4|6849.6|6851.4|6848.6|5
1622006200000|2021-05-26 05:16:40|6852|6849.2|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|2
1622006210000|2021-05-26 05:16:50|6851.5|6848.7|6851.9|6849.1|6851.9|6849.1|6851.5|6848.7|1
1622006240000|2021-05-26 05:17:20|6852.4|6849.6|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|2
1622006250000|2021-05-26 05:17:30|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|1
1622006290000|2021-05-26 05:18:10|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|0
1622006300000|2021-05-26 05:18:20|6851.4|6848.6|6851.4|6848.6|6851.5|6848.7|6851.4|6848.6|2
1622006310000|2021-05-26 05:18:30|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|0
1622006320000|2021-05-26 05:18:40|6851.4|6848.6|6851.4|6848.6|6851.5|6848.7|6851.4|6848.6|0
1622006370000|2021-05-26 05:19:30|6851.5|6848.7|6851.4|6848.6|6851.5|6848.7|6851.4|6848.6|1
1622006380000|2021-05-26 05:19:40|6851.5|6848.7|6850.9|6848.1|6851.5|6848.7|6850.4|6847.6|4
1622006390000|2021-05-26 05:19:50|6851|6848.2|6851.4|6848.6|6851.4|6848.6|6851|6848.2|0
1622006400000|2021-05-26 05:20:00|6851.9|6849.1|6851.4|6848.6|6852|6849.2|6851.4|6848.6|2
1622006410000|2021-05-26 05:20:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1622006420000|2021-05-26 05:20:20|6852|6849.2|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622006430000|2021-05-26 05:20:30|6851.4|6848.6|6852|6849.2|6852|6849.2|6851.4|6848.6|4
1622006440000|2021-05-26 05:20:40|6851.9|6849.1|6852|6849.2|6852.4|6849.6|6851.5|6848.7|2
1622006450000|2021-05-26 05:20:50|6852.4|6849.6|6852|6849.2|6852.4|6849.6|6852|6849.2|1
1622006460000|2021-05-26 05:21:00|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852|6849.2|0
1622006470000|2021-05-26 05:21:10|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1622006480000|2021-05-26 05:21:20|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1622006500000|2021-05-26 05:21:40|||||||||1
1622006520000|2021-05-26 05:22:00|6853.5|6850.7|6853.4|6850.6|6853.5|6850.7|6853.4|6850.6|2
1622006530000|2021-05-26 05:22:10|6853.5|6850.7|6853.4|6850.6|6853.5|6850.7|6852.9|6850.1|0
1622006550000|2021-05-26 05:22:30|6853.5|6850.7|6853.4|6850.6|6853.5|6850.7|6853.4|6850.6|0
1622006570000|2021-05-26 05:22:50|6854.4|6851.6|6854.5|6851.7|6854.5|6851.7|6854.4|6851.6|2
1622006580000|2021-05-26 05:23:00|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|4
1622006590000|2021-05-26 05:23:10|6852.5|6849.7|6853.4|6850.6|6853.5|6850.7|6852.4|6849.6|2
1622006600000|2021-05-26 05:23:20|6853|6850.2|6852.4|6849.6|6853|6850.2|6852.4|6849.6|0
1622006620000|2021-05-26 05:23:40|6852.5|6849.7|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|0
1622006630000|2021-05-26 05:23:50|6852.5|6849.7|6852.4|6849.6|6853|6850.2|6852.4|6849.6|0
1622006640000|2021-05-26 05:24:00|6852.5|6849.7|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|0
1622006660000|2021-05-26 05:24:20|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622006710000|2021-05-26 05:25:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1622006720000|2021-05-26 05:25:20|6852.4|6849.6|6852.5|6849.7|6853.4|6850.6|6852.4|6849.6|5
1622006730000|2021-05-26 05:25:30|6852.9|6850.1|6851.4|6848.6|6852.9|6850.1|6850.9|6848.1|138
1622006760000|2021-05-26 05:26:00|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|2
1622006770000|2021-05-26 05:26:10|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1622006790000|2021-05-26 05:26:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622006800000|2021-05-26 05:26:40|||||||||1
1622006810000|2021-05-26 05:26:50|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|6
1622006820000|2021-05-26 05:27:00|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|3
1622006840000|2021-05-26 05:27:20|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1622006850000|2021-05-26 05:27:30|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1622006860000|2021-05-26 05:27:40|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622006870000|2021-05-26 05:27:50|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1622006880000|2021-05-26 05:28:00|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|0
1622006890000|2021-05-26 05:28:10|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|0
1622006900000|2021-05-26 05:28:20|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622006910000|2021-05-26 05:28:30|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|0
1622006940000|2021-05-26 05:29:00|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1622006950000|2021-05-26 05:29:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1622006970000|2021-05-26 05:29:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622007000000|2021-05-26 05:30:00|6851.9|6849.1|6852.4|6849.6|6853.4|6850.6|6851.9|6849.1|0
1622007010000|2021-05-26 05:30:10|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|0
1622007020000|2021-05-26 05:30:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622007030000|2021-05-26 05:30:30|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|0
1622007040000|2021-05-26 05:30:40|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1622007050000|2021-05-26 05:30:50|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|0
1622007060000|2021-05-26 05:31:00|6852.9|6850.1|6850.9|6848.1|6852.9|6850.1|6850.9|6848.1|5
1622007070000|2021-05-26 05:31:10|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|0
1622007080000|2021-05-26 05:31:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|1
1622007090000|2021-05-26 05:31:30|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1622007100000|2021-05-26 05:31:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|10
1622007110000|2021-05-26 05:31:50|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6847.4|6844.6|4
1622007120000|2021-05-26 05:32:00|6847.4|6844.6|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|3
1622007130000|2021-05-26 05:32:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|0
1622007140000|2021-05-26 05:32:20|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6848.4|6845.6|0
1622007150000|2021-05-26 05:32:30|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|1
1622007160000|2021-05-26 05:32:40|6847.4|6844.6|6849.4|6846.6|6849.4|6846.6|6847.4|6844.6|4
1622007170000|2021-05-26 05:32:50|6848.9|6846.1|6850.4|6847.6|6850.4|6847.6|6848.9|6846.1|2
1622007180000|2021-05-26 05:33:00|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|0
1622007190000|2021-05-26 05:33:10|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|3
1622007200000|2021-05-26 05:33:20|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|161
1622007220000|2021-05-26 05:33:40|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|5
1622007230000|2021-05-26 05:33:50|6851.4|6848.6|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|6
1622007240000|2021-05-26 05:34:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|161
1622007260000|2021-05-26 05:34:20|6852.4|6849.6|6850.9|6848.1|6852.4|6849.6|6850.9|6848.1|6
1622007270000|2021-05-26 05:34:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|401
1622007280000|2021-05-26 05:34:40|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6850.4|6847.6|2
1622007300000|2021-05-26 05:35:00|||||||||18
1622007310000|2021-05-26 05:35:10|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622007320000|2021-05-26 05:35:20|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|3
1622007330000|2021-05-26 05:35:30|6851.9|6849.1|6853.4|6850.6|6853.4|6850.6|6851.9|6849.1|3
1622007340000|2021-05-26 05:35:40|6853.9|6851.1|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|2
1622007350000|2021-05-26 05:35:50|6853.9|6851.1|6854.4|6851.6|6854.9|6852.1|6853.4|6850.6|7
1622007360000|2021-05-26 05:36:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|3
1622007370000|2021-05-26 05:36:10|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|1
1622007380000|2021-05-26 05:36:20|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|0
1622007400000|2021-05-26 05:36:40|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|1
1622007410000|2021-05-26 05:36:50|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1622007420000|2021-05-26 05:37:00|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|5
1622007430000|2021-05-26 05:37:10|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|2
1622007440000|2021-05-26 05:37:20|6853.9|6851.1|6854.9|6852.1|6854.9|6852.1|6853.9|6851.1|2
1622007450000|2021-05-26 05:37:30|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6854.4|6851.6|0
1622007460000|2021-05-26 05:37:40|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6854.9|6852.1|5
1622007470000|2021-05-26 05:37:50|6854.9|6852.1|6855.9|6853.1|6855.9|6853.1|6854.9|6852.1|1
1622007500000|2021-05-26 05:38:20|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|0
1622007510000|2021-05-26 05:38:30|6855.4|6852.6|6853.4|6850.6|6855.4|6852.6|6853.4|6850.6|21
1622007520000|2021-05-26 05:38:40|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|5
1622007530000|2021-05-26 05:38:50|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|21
1622007540000|2021-05-26 05:39:00|6852.4|6849.6|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|7
1622007550000|2021-05-26 05:39:10|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1622007560000|2021-05-26 05:39:20|6850.4|6847.6|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|2
1622007570000|2021-05-26 05:39:30|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|0
1622007580000|2021-05-26 05:39:40|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1622007590000|2021-05-26 05:39:50|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|0
1622007600000|2021-05-26 05:40:00|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1622007620000|2021-05-26 05:40:20|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1622007630000|2021-05-26 05:40:30|6852.9|6850.1|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|0
1622007640000|2021-05-26 05:40:40|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|3
1622007650000|2021-05-26 05:40:50|6854.4|6851.6|6856.4|6853.6|6856.4|6853.6|6854.4|6851.6|3
1622007660000|2021-05-26 05:41:00|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|15
1622007670000|2021-05-26 05:41:10|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|1
1622007680000|2021-05-26 05:41:20|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|0
1622007690000|2021-05-26 05:41:30|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|1
1622007700000|2021-05-26 05:41:40|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1622007720000|2021-05-26 05:42:00|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1622007730000|2021-05-26 05:42:10|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|2
1622007740000|2021-05-26 05:42:20|||||||||1
1622007760000|2021-05-26 05:42:40|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1622007780000|2021-05-26 05:43:00|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|1
1622007800000|2021-05-26 05:43:20|||||||||1
1622007810000|2021-05-26 05:43:30|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|1
1622007820000|2021-05-26 05:43:40|||||||||1
1622007850000|2021-05-26 05:44:10|||||||||2
1622007860000|2021-05-26 05:44:20|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|317
1622007870000|2021-05-26 05:44:30|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|0
1622007880000|2021-05-26 05:44:40|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|5
1622007890000|2021-05-26 05:44:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.9|6855.1|1
1622007900000|2021-05-26 05:45:00|6857.9|6855.1|6857.9|6855.1|6859.4|6856.6|6857.9|6855.1|11
1622007910000|2021-05-26 05:45:10|6858.4|6855.6|6859.9|6857.1|6859.9|6857.1|6858.4|6855.6|9
1622007920000|2021-05-26 05:45:20|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622007940000|2021-05-26 05:45:40|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|5
1622007950000|2021-05-26 05:45:50|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6859.4|6856.6|17
1622007960000|2021-05-26 05:46:00|6861.4|6858.6|6863.4|6860.6|6863.4|6860.6|6861.4|6858.6|13
1622007970000|2021-05-26 05:46:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6
1622007980000|2021-05-26 05:46:20|6862.4|6859.6|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|0
1622007990000|2021-05-26 05:46:30|6862.4|6859.6|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|6
1622008000000|2021-05-26 05:46:40|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|1
1622008010000|2021-05-26 05:46:50|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6862.9|6860.1|23
1622008020000|2021-05-26 05:47:00|6865.4|6862.6|6864.9|6862.1|6865.4|6862.6|6864.4|6861.6|71
1622008030000|2021-05-26 05:47:10|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|0
1622008040000|2021-05-26 05:47:20|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|1
1622008050000|2021-05-26 05:47:30|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|8
1622008060000|2021-05-26 05:47:40|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6862.9|6860.1|47
1622008070000|2021-05-26 05:47:50|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622008080000|2021-05-26 05:48:00|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6863.9|6861.1|3
1622008090000|2021-05-26 05:48:10|6864.9|6862.1|6865.9|6863.1|6865.9|6863.1|6864.9|6862.1|6
1622008100000|2021-05-26 05:48:20|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|2
1622008110000|2021-05-26 05:48:30|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|1
1622008120000|2021-05-26 05:48:40|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|3
1622008130000|2021-05-26 05:48:50|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|0
1622008140000|2021-05-26 05:49:00|6864.5|6861.7|6864.9|6862.1|6865.4|6862.6|6864.4|6861.6|70
1622008150000|2021-05-26 05:49:10|6864.4|6861.6|6865.9|6863.1|6865.9|6863.1|6864.4|6861.6|22
1622008160000|2021-05-26 05:49:20|6865.4|6862.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|2
1622008170000|2021-05-26 05:49:30|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|1
1622008180000|2021-05-26 05:49:40|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|7
1622008190000|2021-05-26 05:49:50|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.9|6863.1|3
1622008200000|2021-05-26 05:50:00|6865.5|6862.7|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|0
1622008210000|2021-05-26 05:50:10|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.9|6863.1|4
1622008220000|2021-05-26 05:50:20|6865.5|6862.7|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|5
1622008230000|2021-05-26 05:50:30|||||||||9
1622008240000|2021-05-26 05:50:40|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1622008260000|2021-05-26 05:51:00|||||||||1
1622008270000|2021-05-26 05:51:10|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|3
1622008280000|2021-05-26 05:51:20|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622008290000|2021-05-26 05:51:30|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|1
1622008310000|2021-05-26 05:51:50|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|1
1622008320000|2021-05-26 05:52:00|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|0
1622008330000|2021-05-26 05:52:10|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|2
1622008340000|2021-05-26 05:52:20|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|0
1622008350000|2021-05-26 05:52:30|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|252
1622008360000|2021-05-26 05:52:40|6864.9|6862.1|6863.9|6861.1|6864.9|6862.1|6863.9|6861.1|5
1622008370000|2021-05-26 05:52:50|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|0
1622008380000|2021-05-26 05:53:00|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|11
1622008390000|2021-05-26 05:53:10|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|0
1622008400000|2021-05-26 05:53:20|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|5
1622008420000|2021-05-26 05:53:40|6864.5|6861.7|6864.9|6862.1|6864.9|6862.1|6864.5|6861.7|1
1622008430000|2021-05-26 05:53:50|6864.4|6861.6|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|0
1622008450000|2021-05-26 05:54:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|27
1622008460000|2021-05-26 05:54:20|6863.9|6861.1|6864.4|6861.6|6864.5|6861.7|6863.9|6861.1|1
1622008470000|2021-05-26 05:54:30|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|0
1622008490000|2021-05-26 05:54:50|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|1
1622008500000|2021-05-26 05:55:00|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|22
1622008510000|2021-05-26 05:55:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1622008520000|2021-05-26 05:55:20|6862.4|6859.6|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|0
1622008530000|2021-05-26 05:55:30|6862.4|6859.6|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|11
1622008560000|2021-05-26 05:56:00|||||||||2
1622008610000|2021-05-26 05:56:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|5
1622008630000|2021-05-26 05:57:10|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|0
1622008640000|2021-05-26 05:57:20|||||||||32
1622008680000|2021-05-26 05:58:00|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|3
1622008710000|2021-05-26 05:58:30|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|1
1622008720000|2021-05-26 05:58:40|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1622008730000|2021-05-26 05:58:50|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|0
1622008740000|2021-05-26 05:59:00|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|2
1622008770000|2021-05-26 05:59:30|6862.4|6859.6|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|491
1622008780000|2021-05-26 05:59:40|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|0
1622008800000|2021-05-26 06:00:00|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|9
1622008810000|2021-05-26 06:00:10|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|0
1622008820000|2021-05-26 06:00:20|||||||||1
1622008840000|2021-05-26 06:00:40|||||||||10
1622008850000|2021-05-26 06:00:50|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|14
1622008860000|2021-05-26 06:01:00|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|2
1622008870000|2021-05-26 06:01:10|6860.4|6857.6|6862.4|6859.6|6862.4|6859.6|6860.4|6857.6|7
1622008880000|2021-05-26 06:01:20|6861.9|6859.1|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|0
1622008890000|2021-05-26 06:01:30|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|500
1622008900000|2021-05-26 06:01:40|6861.9|6859.1|6861.9|6859.1|6862.4|6859.6|6861.9|6859.1|0
1622008920000|2021-05-26 06:02:00|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|9
1622008930000|2021-05-26 06:02:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1622008940000|2021-05-26 06:02:20|6862.4|6859.6|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|7
1622008950000|2021-05-26 06:02:30|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|4
1622008970000|2021-05-26 06:02:50|||||||||1
1622008980000|2021-05-26 06:03:00|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|1
1622008990000|2021-05-26 06:03:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|1
1622009030000|2021-05-26 06:03:50|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|1
1622009040000|2021-05-26 06:04:00|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6859.9|6857.1|3
1622009050000|2021-05-26 06:04:10|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|1
1622009080000|2021-05-26 06:04:40|6860.4|6857.6|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|2
1622009090000|2021-05-26 06:04:50|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|1
1622009100000|2021-05-26 06:05:00|6858.4|6855.6|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|5
1622009110000|2021-05-26 06:05:10|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.9|6855.1|1
1622009120000|2021-05-26 06:05:20|6857.9|6855.1|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|2
1622009130000|2021-05-26 06:05:30|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622009140000|2021-05-26 06:05:40|6857.4|6854.6|6857.4|6854.6|6857.9|6855.1|6856.9|6854.1|0
1622009150000|2021-05-26 06:05:50|6856.9|6854.1|6856.4|6853.6|6857.4|6854.6|6855.9|6853.1|2
1622009160000|2021-05-26 06:06:00|6855.9|6853.1|6853.9|6851.1|6856.4|6853.6|6853.9|6851.1|3
1622009170000|2021-05-26 06:06:10|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1622009180000|2021-05-26 06:06:20|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|7
1622009190000|2021-05-26 06:06:30|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|2
1622009200000|2021-05-26 06:06:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|2
1622009210000|2021-05-26 06:06:50|6856.4|6853.6|6856.9|6854.1|6856.9|6854.1|6855.4|6852.6|1
1622009220000|2021-05-26 06:07:00|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6856.4|6853.6|1
1622009240000|2021-05-26 06:07:20|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|0
1622009250000|2021-05-26 06:07:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|1
1622009280000|2021-05-26 06:08:00|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|1
1622009310000|2021-05-26 06:08:30|6858.9|6856.1|6859.9|6857.1|6859.9|6857.1|6858.9|6856.1|5
1622009320000|2021-05-26 06:08:40|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622009340000|2021-05-26 06:09:00|||||||||8
1622009350000|2021-05-26 06:09:10|6858.4|6855.6|6856.9|6854.1|6858.4|6855.6|6856.9|6854.1|38
1622009360000|2021-05-26 06:09:20|6857.4|6854.6|6858.9|6856.1|6858.9|6856.1|6857.4|6854.6|2
1622009370000|2021-05-26 06:09:30|6858.4|6855.6|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|0
1622009380000|2021-05-26 06:09:40|6858.9|6856.1|6857.9|6855.1|6858.9|6856.1|6857.9|6855.1|3
1622009410000|2021-05-26 06:10:10|6857.4|6854.6|6858.4|6855.6|6858.9|6856.1|6857.4|6854.6|3
1622009420000|2021-05-26 06:10:20|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|0
1622009430000|2021-05-26 06:10:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|4
1622009440000|2021-05-26 06:10:40|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|16
1622009480000|2021-05-26 06:11:20|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|2
1622009490000|2021-05-26 06:11:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|10
1622009500000|2021-05-26 06:11:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|8
1622009510000|2021-05-26 06:11:50|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|4
1622009520000|2021-05-26 06:12:00|6856.4|6853.6|6857.9|6855.1|6858.4|6855.6|6856.4|6853.6|10
1622009530000|2021-05-26 06:12:10|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|0
1622009540000|2021-05-26 06:12:20|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|7
1622009550000|2021-05-26 06:12:30|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|0
1622009560000|2021-05-26 06:12:40|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|3
1622009570000|2021-05-26 06:12:50|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|2
1622009580000|2021-05-26 06:13:00|6857.4|6854.6|6855.9|6853.1|6857.9|6855.1|6855.9|6853.1|1
1622009600000|2021-05-26 06:13:20|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1622009610000|2021-05-26 06:13:30|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6853.9|6851.1|10
1622009620000|2021-05-26 06:13:40|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|2
1622009630000|2021-05-26 06:13:50|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|3
1622009640000|2021-05-26 06:14:00|6856.4|6853.6|6855.9|6853.1|6856.9|6854.1|6855.9|6853.1|4
1622009650000|2021-05-26 06:14:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|0
1622009660000|2021-05-26 06:14:20|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1622009670000|2021-05-26 06:14:30|6856.4|6853.6|6857.4|6854.6|6857.4|6854.6|6856.4|6853.6|7
1622009680000|2021-05-26 06:14:40|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6856.9|6854.1|6
1622009690000|2021-05-26 06:14:50|6856.9|6854.1|6856.9|6854.1|6857.4|6854.6|6856.9|6854.1|0
1622009700000|2021-05-26 06:15:00|||||||||2
1622009710000|2021-05-26 06:15:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1622009720000|2021-05-26 06:15:20|6855.9|6853.1|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1622009730000|2021-05-26 06:15:30|6856.4|6853.6|6857.4|6854.6|6857.4|6854.6|6856.4|6853.6|1
1622009740000|2021-05-26 06:15:40|6858.4|6855.6|6859.9|6857.1|6860.4|6857.6|6858.4|6855.6|5
1622009750000|2021-05-26 06:15:50|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|1
1622009760000|2021-05-26 06:16:00|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|4
1622009770000|2021-05-26 06:16:10|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|1
1622009790000|2021-05-26 06:16:30|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622009800000|2021-05-26 06:16:40|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622009810000|2021-05-26 06:16:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1622009820000|2021-05-26 06:17:00|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|1
1622009830000|2021-05-26 06:17:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|3
1622009840000|2021-05-26 06:17:20|6857.4|6854.6|6856.9|6854.1|6857.9|6855.1|6855.4|6852.6|116
1622009860000|2021-05-26 06:17:40|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|434
1622009870000|2021-05-26 06:17:50|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622009880000|2021-05-26 06:18:00|6857.5|6854.7|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|2
1622009900000|2021-05-26 06:18:20|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1622009910000|2021-05-26 06:18:30|6857|6854.2|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|1
1622009920000|2021-05-26 06:18:40|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|0
1622009930000|2021-05-26 06:18:50|6856.5|6853.7|6857.9|6855.1|6857.9|6855.1|6856.5|6853.7|2
1622009940000|2021-05-26 06:19:00|6858|6855.2|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622009970000|2021-05-26 06:19:30|6857|6854.2|6856.9|6854.1|6857|6854.2|6856.9|6854.1|5
1622009980000|2021-05-26 06:19:40|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|1
1622009990000|2021-05-26 06:19:50|6857.4|6854.6|6857|6854.2|6857.4|6854.6|6857|6854.2|3
1622010000000|2021-05-26 06:20:00|6856.9|6854.1|6856|6853.2|6856.9|6854.1|6855.9|6853.1|25
1622010010000|2021-05-26 06:20:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1622010020000|2021-05-26 06:20:20|6856|6853.2|6856.4|6853.6|6856.4|6853.6|6856|6853.2|74
1622010030000|2021-05-26 06:20:30|6857.4|6854.6|6859.9|6857.1|6859.9|6857.1|6857.4|6854.6|8
1622010040000|2021-05-26 06:20:40|6858.9|6856.1|6859.4|6856.6|6859.9|6857.1|6858.9|6856.1|0
1622010050000|2021-05-26 06:20:50|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|0
1622010070000|2021-05-26 06:21:10|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|51
1622010100000|2021-05-26 06:21:40|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622010110000|2021-05-26 06:21:50|6858.4|6855.6|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|5
1622010120000|2021-05-26 06:22:00|6858.9|6856.1|6857.9|6855.1|6858.9|6856.1|6857.9|6855.1|1
1622010140000|2021-05-26 06:22:20|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6855.9|6853.1|21
1622010150000|2021-05-26 06:22:30|6855.9|6853.1|6854.9|6852.1|6855.9|6853.1|6854.9|6852.1|7
1622010180000|2021-05-26 06:23:00|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|6
1622010190000|2021-05-26 06:23:10|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|3
1622010210000|2021-05-26 06:23:30|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|0
1622010220000|2021-05-26 06:23:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1622010230000|2021-05-26 06:23:50|6854.9|6852.1|6854.4|6851.6|6855.4|6852.6|6853.4|6850.6|46
1622010240000|2021-05-26 06:24:00|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|6
1622010250000|2021-05-26 06:24:10|||||||||1
1622010260000|2021-05-26 06:24:20|6853.4|6850.6|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|1
1622010280000|2021-05-26 06:24:40|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|4
1622010290000|2021-05-26 06:24:50|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|3
1622010300000|2021-05-26 06:25:00|6855.4|6852.6|6854.4|6851.6|6855.4|6852.6|6854.4|6851.6|0
1622010320000|2021-05-26 06:25:20|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|6
1622010340000|2021-05-26 06:25:40|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|21
1622010350000|2021-05-26 06:25:50|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|7
1622010360000|2021-05-26 06:26:00|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|2
1622010370000|2021-05-26 06:26:10|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|1
1622010380000|2021-05-26 06:26:20|6853.9|6851.1|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|2
1622010400000|2021-05-26 06:26:40|||||||||1
1622010410000|2021-05-26 06:26:50|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|11
1622010420000|2021-05-26 06:27:00|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|2
1622010430000|2021-05-26 06:27:10|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|3
1622010440000|2021-05-26 06:27:20|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|1
1622010450000|2021-05-26 06:27:30|||||||||2
1622010470000|2021-05-26 06:27:50|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|1
1622010480000|2021-05-26 06:28:00|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|0
1622010490000|2021-05-26 06:28:10|6855.4|6852.6|6856.9|6854.1|6856.9|6854.1|6855.4|6852.6|8
1622010500000|2021-05-26 06:28:20|6856.4|6853.6|6857.9|6855.1|6857.9|6855.1|6855.9|6853.1|63
1622010510000|2021-05-26 06:28:30|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1622010520000|2021-05-26 06:28:40|6859.4|6856.6|6859.9|6857.1|6860.4|6857.6|6859.4|6856.6|4
1622010530000|2021-05-26 06:28:50|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1622010540000|2021-05-26 06:29:00|6859.9|6857.1|6860.9|6858.1|6861.4|6858.6|6859.9|6857.1|6
1622010550000|2021-05-26 06:29:10|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6859.9|6857.1|7
1622010560000|2021-05-26 06:29:20|6859.9|6857.1|6859.9|6857.1|6861.4|6858.6|6859.9|6857.1|14
1622010580000|2021-05-26 06:29:40|6859.4|6856.6|6858.4|6855.6|6859.9|6857.1|6858.4|6855.6|4
1622010590000|2021-05-26 06:29:50|6858.9|6856.1|6859.9|6857.1|6859.9|6857.1|6858.9|6856.1|30
1622010600000|2021-05-26 06:30:00|||||||||1
1622010610000|2021-05-26 06:30:10|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|3
1622010620000|2021-05-26 06:30:20|6859.9|6857.1|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|2
1622010630000|2021-05-26 06:30:30|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|5
1622010640000|2021-05-26 06:30:40|6861.4|6858.6|6861.4|6858.6|6862.4|6859.6|6860.9|6858.1|13
1622010650000|2021-05-26 06:30:50|6861.9|6859.1|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|122
1622010660000|2021-05-26 06:31:00|6861.9|6859.1|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|7
1622010670000|2021-05-26 06:31:10|6861.9|6859.1|6862.4|6859.6|6862.4|6859.6|6861.9|6859.1|5
1622010690000|2021-05-26 06:31:30|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|1
1622010700000|2021-05-26 06:31:40|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|0
1622010710000|2021-05-26 06:31:50|6862.9|6860.1|6863.9|6861.1|6864.4|6861.6|6862.4|6859.6|22
1622010720000|2021-05-26 06:32:00|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1622010730000|2021-05-26 06:32:10|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|2
1622010750000|2021-05-26 06:32:30|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1622010760000|2021-05-26 06:32:40|6862.4|6859.6|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|3
1622010770000|2021-05-26 06:32:50|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6861.9|6859.1|1
1622010780000|2021-05-26 06:33:00|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6862.9|6860.1|4
1622010790000|2021-05-26 06:33:10|6865.4|6862.6|6864.9|6862.1|6866.4|6863.6|6864.9|6862.1|10
1622010800000|2021-05-26 06:33:20|6864.4|6861.6|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|3
1622010810000|2021-05-26 06:33:30|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622010820000|2021-05-26 06:33:40|6863.4|6860.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|2
1622010840000|2021-05-26 06:34:00|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|0
1622010850000|2021-05-26 06:34:10|6862.9|6860.1|6861.4|6858.6|6862.9|6860.1|6860.9|6858.1|14
1622010860000|2021-05-26 06:34:20|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.4|6858.6|9
1622010880000|2021-05-26 06:34:40|6862.4|6859.6|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|1
1622010890000|2021-05-26 06:34:50|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|2
1622010900000|2021-05-26 06:35:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1622010910000|2021-05-26 06:35:10|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|1
1622010920000|2021-05-26 06:35:20|6860.4|6857.6|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|3
1622010930000|2021-05-26 06:35:30|6860.4|6857.6|6861.9|6859.1|6861.9|6859.1|6860.4|6857.6|2
1622010940000|2021-05-26 06:35:40|6861.4|6858.6|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|0
1622010960000|2021-05-26 06:36:00|6860.9|6858.1|6861.9|6859.1|6861.9|6859.1|6860.9|6858.1|10
1622010970000|2021-05-26 06:36:10|6862.4|6859.6|6860.9|6858.1|6862.4|6859.6|6860.9|6858.1|11
1622010980000|2021-05-26 06:36:20|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|0
1622010990000|2021-05-26 06:36:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|1
1622011020000|2021-05-26 06:37:00|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|1
1622011030000|2021-05-26 06:37:10|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|4
1622011050000|2021-05-26 06:37:30|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|0
1622011060000|2021-05-26 06:37:40|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|2
1622011070000|2021-05-26 06:37:50|6858.9|6856.1|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|0
1622011080000|2021-05-26 06:38:00|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|4
1622011090000|2021-05-26 06:38:10|||||||||2
1622011100000|2021-05-26 06:38:20|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|10
1622011120000|2021-05-26 06:38:40|||||||||1
1622011130000|2021-05-26 06:38:50|||||||||41
1622011150000|2021-05-26 06:39:10|||||||||34
1622011170000|2021-05-26 06:39:30|||||||||7
1622011190000|2021-05-26 06:39:50|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|3
1622011200000|2021-05-26 06:40:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1622011210000|2021-05-26 06:40:10|6860.9|6858.1|6862.4|6859.6|6862.4|6859.6|6860.9|6858.1|3
1622011220000|2021-05-26 06:40:20|6861.9|6859.1|6862.9|6860.1|6862.9|6860.1|6861.9|6859.1|2
1622011230000|2021-05-26 06:40:30|6863.4|6860.6|6863.9|6861.1|6864.4|6861.6|6862.9|6860.1|12
1622011240000|2021-05-26 06:40:40|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|21
1622011250000|2021-05-26 06:40:50|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|6
1622011260000|2021-05-26 06:41:00|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|210
1622011270000|2021-05-26 06:41:10|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|5
1622011290000|2021-05-26 06:41:30|6862.9|6860.1|6863.9|6861.1|6863.9|6861.1|6862.9|6860.1|1
1622011300000|2021-05-26 06:41:40|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|0
1622011310000|2021-05-26 06:41:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|5
1622011320000|2021-05-26 06:42:00|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|9
1622011330000|2021-05-26 06:42:10|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|18
1622011340000|2021-05-26 06:42:20|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|115
1622011350000|2021-05-26 06:42:30|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|8
1622011360000|2021-05-26 06:42:40|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|8
1622011370000|2021-05-26 06:42:50|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|0
1622011380000|2021-05-26 06:43:00|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|0
1622011390000|2021-05-26 06:43:10|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|25
1622011400000|2021-05-26 06:43:20|||||||||2
1622011410000|2021-05-26 06:43:30|6864.4|6861.6|6864.4|6861.6|6865.4|6862.6|6863.4|6860.6|10
1622011430000|2021-05-26 06:43:50|6863.9|6861.1|6863.9|6861.1|6864.9|6862.1|6863.9|6861.1|5
1622011460000|2021-05-26 06:44:20|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1622011470000|2021-05-26 06:44:30|6864.9|6862.1|6864.9|6862.1|6865.4|6862.6|6864.4|6861.6|16
1622011480000|2021-05-26 06:44:40|6865.4|6862.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|28
1622011490000|2021-05-26 06:44:50|||||||||95
1622011500000|2021-05-26 06:45:00|6865.4|6862.6|6865.9|6863.1|6866.4|6863.6|6865.4|6862.6|94
1622011510000|2021-05-26 06:45:10|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|1
1622011520000|2021-05-26 06:45:20|||||||||4
1622011530000|2021-05-26 06:45:30|||||||||4
1622011540000|2021-05-26 06:45:40|||||||||4
1622011550000|2021-05-26 06:45:50|6867.9|6865.1|6870.9|6868.1|6870.9|6868.1|6867.9|6865.1|100
1622011560000|2021-05-26 06:46:00|6870.4|6867.6|6871.4|6868.6|6871.9|6869.1|6870.4|6867.6|75
1622011570000|2021-05-26 06:46:10|6870.4|6867.6|6869.9|6867.1|6870.4|6867.6|6869.4|6866.6|23
1622011580000|2021-05-26 06:46:20|6869.4|6866.6|6869.9|6867.1|6870.4|6867.6|6869.4|6866.6|3
1622011590000|2021-05-26 06:46:30|6870.4|6867.6|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|5
1622011600000|2021-05-26 06:46:40|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|55
1622011610000|2021-05-26 06:46:50|||||||||12
1622011620000|2021-05-26 06:47:00|||||||||19
1622011630000|2021-05-26 06:47:10|6868.4|6865.6|6869.4|6866.6|6869.4|6866.6|6868.4|6865.6|12
1622011640000|2021-05-26 06:47:20|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|0
1622011650000|2021-05-26 06:47:30|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|2
1622011670000|2021-05-26 06:47:50|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|1
1622011680000|2021-05-26 06:48:00|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|0
1622011690000|2021-05-26 06:48:10|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|2
1622011700000|2021-05-26 06:48:20|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|6
1622011710000|2021-05-26 06:48:30|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|2
1622011720000|2021-05-26 06:48:40|6870.4|6867.6|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|0
1622011730000|2021-05-26 06:48:50|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|2
1622011750000|2021-05-26 06:49:10|||||||||3
1622011780000|2021-05-26 06:49:40|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|3
1622011790000|2021-05-26 06:49:50|6870.4|6867.6|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|0
1622011830000|2021-05-26 06:50:30|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|19
1622011840000|2021-05-26 06:50:40|6871.9|6869.1|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|9
1622011850000|2021-05-26 06:50:50|6871.9|6869.1|6871.9|6869.1|6872.4|6869.6|6871.4|6868.6|9
1622011860000|2021-05-26 06:51:00|6872.4|6869.6|6875.4|6872.6|6875.4|6872.6|6872.4|6869.6|72
1622011870000|2021-05-26 06:51:10|||||||||15
1622011880000|2021-05-26 06:51:20|6874.9|6872.1|6874.9|6872.1|6875.4|6872.6|6874.9|6872.1|15
1622011890000|2021-05-26 06:51:30|6875.4|6872.6|6874.9|6872.1|6875.4|6872.6|6873.9|6871.1|11
1622011900000|2021-05-26 06:51:40|6875.4|6872.6|6874.9|6872.1|6875.4|6872.6|6874.9|6872.1|2
1622011910000|2021-05-26 06:51:50|6875.4|6872.6|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|0
1622011920000|2021-05-26 06:52:00|6875.9|6873.1|6876.4|6873.6|6876.4|6873.6|6874.9|6872.1|4
1622011930000|2021-05-26 06:52:10|6877.9|6875.1|6876.9|6874.1|6878.9|6876.1|6876.9|6874.1|145
1622011940000|2021-05-26 06:52:20|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6876.4|6873.6|3
1622011950000|2021-05-26 06:52:30|6876.4|6873.6|6876.9|6874.1|6876.9|6874.1|6876.4|6873.6|3
1622011960000|2021-05-26 06:52:40|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6876.9|6874.1|47
1622011970000|2021-05-26 06:52:50|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|0
1622011980000|2021-05-26 06:53:00|6876.9|6874.1|6876.9|6874.1|6877.4|6874.6|6876.4|6873.6|20
1622011990000|2021-05-26 06:53:10|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|4
1622012000000|2021-05-26 06:53:20|6876.4|6873.6|6876.9|6874.1|6876.9|6874.1|6876.4|6873.6|1
1622012010000|2021-05-26 06:53:30|6876.4|6873.6|6877.4|6874.6|6877.4|6874.6|6876.4|6873.6|8
1622012020000|2021-05-26 06:53:40|||||||||5
1622012030000|2021-05-26 06:53:50|6878.4|6875.6|6878.4|6875.6|6879.4|6876.6|6878.4|6875.6|9
1622012040000|2021-05-26 06:54:00|||||||||4
1622012050000|2021-05-26 06:54:10|6878.9|6876.1|6878.4|6875.6|6878.9|6876.1|6878.4|6875.6|2
1622012070000|2021-05-26 06:54:30|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.4|6874.6|7
1622012090000|2021-05-26 06:54:50|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|7
1622012100000|2021-05-26 06:55:00|6877.9|6875.1|6878.4|6875.6|6878.4|6875.6|6877.9|6875.1|7
1622012110000|2021-05-26 06:55:10|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|2
1622012130000|2021-05-26 06:55:30|6878.4|6875.6|6877.4|6874.6|6878.4|6875.6|6877.4|6874.6|18
1622012150000|2021-05-26 06:55:50|||||||||4
1622012160000|2021-05-26 06:56:00|6876.9|6874.1|6876.4|6873.6|6876.9|6874.1|6876.4|6873.6|3
1622012180000|2021-05-26 06:56:20|6876.9|6874.1|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|3
1622012190000|2021-05-26 06:56:30|6876.4|6873.6|6876.9|6874.1|6876.9|6874.1|6876.4|6873.6|0
1622012200000|2021-05-26 06:56:40|6876.4|6873.6|6877.4|6874.6|6877.4|6874.6|6876.4|6873.6|6
1622012210000|2021-05-26 06:56:50|6876.9|6874.1|6877.9|6875.1|6878.4|6875.6|6876.9|6874.1|28
1622012220000|2021-05-26 06:57:00|6878.4|6875.6|6877.4|6874.6|6878.4|6875.6|6877.4|6874.6|1
1622012230000|2021-05-26 06:57:10|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|1
1622012240000|2021-05-26 06:57:20|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|1
1622012250000|2021-05-26 06:57:30|6876.9|6874.1|6876.4|6873.6|6877.4|6874.6|6876.4|6873.6|12
1622012270000|2021-05-26 06:57:50|6876.9|6874.1|6876.4|6873.6|6876.9|6874.1|6876.4|6873.6|15
1622012280000|2021-05-26 06:58:00|||||||||7
1622012310000|2021-05-26 06:58:30|6875.4|6872.6|6875.9|6873.1|6875.9|6873.1|6875.4|6872.6|6
1622012320000|2021-05-26 06:58:40|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|0
1622012330000|2021-05-26 06:58:50|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|0
1622012340000|2021-05-26 06:59:00|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|1
1622012360000|2021-05-26 06:59:20|6876.4|6873.6|6877.4|6874.6|6877.4|6874.6|6876.4|6873.6|9
1622012370000|2021-05-26 06:59:30|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|7
1622012380000|2021-05-26 06:59:40|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|3
1622012400000|2021-05-26 07:00:00|6877.9|6875.1|6876.9|6874.1|6878.9|6876.1|6876.4|6873.6|17
1622012410000|2021-05-26 07:00:10|6876.4|6873.6|6877.9|6875.1|6877.9|6875.1|6874.9|6872.1|8
1622012420000|2021-05-26 07:00:20|6878.4|6875.6|6879.4|6876.6|6880.4|6877.6|6878.4|6875.6|27
1622012430000|2021-05-26 07:00:30|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|6879.4|6876.6|20
1622012440000|2021-05-26 07:00:40|6881.4|6878.6|6886.4|6883.6|6886.4|6883.6|6880.4|6877.6|144
1622012450000|2021-05-26 07:00:50|6885.9|6883.1|6886.4|6883.6|6887.4|6884.6|6885.9|6883.1|96
1622012460000|2021-05-26 07:01:00|6886.9|6884.1|6887.9|6885.1|6888.4|6885.6|6886.9|6884.1|49
1622012470000|2021-05-26 07:01:10|6888.4|6885.6|6886.9|6884.1|6888.4|6885.6|6886.4|6883.6|47
1622012480000|2021-05-26 07:01:20|6886.4|6883.6|6887.4|6884.6|6888.4|6885.6|6884.9|6882.1|89
1622012490000|2021-05-26 07:01:30|6886.9|6884.1|6886.9|6884.1|6887.4|6884.6|6886.4|6883.6|14
1622012500000|2021-05-26 07:01:40|6887.4|6884.6|6887.9|6885.1|6888.4|6885.6|6887.4|6884.6|14
1622012510000|2021-05-26 07:01:50|6887.4|6884.6|6885.4|6882.6|6887.4|6884.6|6885.4|6882.6|11
1622012520000|2021-05-26 07:02:00|6885.9|6883.1|6886.9|6884.1|6886.9|6884.1|6885.4|6882.6|28
1622012530000|2021-05-26 07:02:10|6887.4|6884.6|6887.9|6885.1|6888.4|6885.6|6886.9|6884.1|4
1622012540000|2021-05-26 07:02:20|6888.4|6885.6|6888.9|6886.1|6888.9|6886.1|6888.4|6885.6|13
1622012550000|2021-05-26 07:02:30|6889.4|6886.6|6890.4|6887.6|6890.9|6888.1|6888.4|6885.6|248
1622012560000|2021-05-26 07:02:40|6890.9|6888.1|6891.4|6888.6|6891.4|6888.6|6889.4|6886.6|738
1622012570000|2021-05-26 07:02:50|6890.9|6888.1|6891.4|6888.6|6891.4|6888.6|6890.9|6888.1|0
1622012580000|2021-05-26 07:03:00|6890.4|6887.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|62
1622012590000|2021-05-26 07:03:10|6891.4|6888.6|6889.4|6886.6|6891.4|6888.6|6888.9|6886.1|116
1622012600000|2021-05-26 07:03:20|6888.9|6886.1|6888.9|6886.1|6889.4|6886.6|6888.4|6885.6|3
1622012610000|2021-05-26 07:03:30|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|7
1622012620000|2021-05-26 07:03:40|6887.4|6884.6|6887.4|6884.6|6887.9|6885.1|6887.4|6884.6|16
1622012630000|2021-05-26 07:03:50|6887.9|6885.1|6888.4|6885.6|6888.4|6885.6|6887.9|6885.1|3
1622012640000|2021-05-26 07:04:00|6887.9|6885.1|6886.4|6883.6|6887.9|6885.1|6886.4|6883.6|37
1622012650000|2021-05-26 07:04:10|6885.4|6882.6|6885.9|6883.1|6886.4|6883.6|6885.4|6882.6|19
1622012660000|2021-05-26 07:04:20|6886.4|6883.6|6887.4|6884.6|6887.4|6884.6|6885.4|6882.6|61
1622012670000|2021-05-26 07:04:30|6886.9|6884.1|6889.4|6886.6|6889.4|6886.6|6886.9|6884.1|2
1622012680000|2021-05-26 07:04:40|6889.9|6887.1|6888.4|6885.6|6889.9|6887.1|6887.9|6885.1|5
1622012690000|2021-05-26 07:04:50|6887.4|6884.6|6886.4|6883.6|6888.4|6885.6|6885.9|6883.1|79
1622012700000|2021-05-26 07:05:00|6885.9|6883.1|6886.4|6883.6|6886.4|6883.6|6885.9|6883.1|1
1622012710000|2021-05-26 07:05:10|6887.4|6884.6|6886.9|6884.1|6887.4|6884.6|6886.9|6884.1|8
1622012720000|2021-05-26 07:05:20|6887.4|6884.6|6889.9|6887.1|6889.9|6887.1|6887.4|6884.6|7
1622012730000|2021-05-26 07:05:30|6889.4|6886.6|6891.4|6888.6|6891.4|6888.6|6889.4|6886.6|10
1622012740000|2021-05-26 07:05:40|6892.4|6889.6|6892.9|6890.1|6893.4|6890.6|6892.4|6889.6|44
1622012750000|2021-05-26 07:05:50|6892.4|6889.6|6892.4|6889.6|6892.9|6890.1|6892.4|6889.6|6
1622012760000|2021-05-26 07:06:00|6891.4|6888.6|6892.9|6890.1|6893.4|6890.6|6891.4|6888.6|19
1622012770000|2021-05-26 07:06:10|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6892.9|6890.1|0
1622012780000|2021-05-26 07:06:20|6894.4|6891.6|6896.4|6893.6|6896.9|6894.1|6894.4|6891.6|229
1622012800000|2021-05-26 07:06:40|6895.4|6892.6|6896.4|6893.6|6896.4|6893.6|6895.4|6892.6|55
1622012810000|2021-05-26 07:06:50|6895.9|6893.1|6896.4|6893.6|6896.4|6893.6|6895.4|6892.6|34
1622012820000|2021-05-26 07:07:00|6895.4|6892.6|6893.4|6890.6|6895.4|6892.6|6893.4|6890.6|41
1622012830000|2021-05-26 07:07:10|6894.4|6891.6|6894.4|6891.6|6895.4|6892.6|6894.4|6891.6|7
1622012840000|2021-05-26 07:07:20|6894.9|6892.1|6893.9|6891.1|6894.9|6892.1|6893.4|6890.6|14
1622012850000|2021-05-26 07:07:30|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|1
1622012860000|2021-05-26 07:07:40|6892.4|6889.6|6891.4|6888.6|6892.4|6889.6|6891.4|6888.6|15
1622012870000|2021-05-26 07:07:50|6890.9|6888.1|6891.4|6888.6|6892.4|6889.6|6890.4|6887.6|32
1622012880000|2021-05-26 07:08:00|||||||||1
1622012890000|2021-05-26 07:08:10|6890.9|6888.1|6891.4|6888.6|6891.4|6888.6|6890.4|6887.6|19
1622012900000|2021-05-26 07:08:20|6890.9|6888.1|6891.9|6889.1|6892.4|6889.6|6890.9|6888.1|41
1622012910000|2021-05-26 07:08:30|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|14
1622012920000|2021-05-26 07:08:40|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6890.9|6888.1|55
1622012930000|2021-05-26 07:08:50|||||||||12
1622012940000|2021-05-26 07:09:00|||||||||12
1622012950000|2021-05-26 07:09:10|6890.4|6887.6|6892.4|6889.6|6892.4|6889.6|6890.4|6887.6|41
1622012960000|2021-05-26 07:09:20|||||||||6
1622012970000|2021-05-26 07:09:30|6893.4|6890.6|6894.4|6891.6|6894.4|6891.6|6893.4|6890.6|29
1622012980000|2021-05-26 07:09:40|6893.9|6891.1|6892.4|6889.6|6894.4|6891.6|6892.4|6889.6|7
1622012990000|2021-05-26 07:09:50|6892.9|6890.1|6892.4|6889.6|6892.9|6890.1|6892.4|6889.6|0
1622013000000|2021-05-26 07:10:00|6891.9|6889.1|6891.9|6889.1|6892.4|6889.6|6891.9|6889.1|6
1622013010000|2021-05-26 07:10:10|6891.4|6888.6|6890.4|6887.6|6891.4|6888.6|6889.4|6886.6|25
1622013020000|2021-05-26 07:10:20|6889.9|6887.1|6891.4|6888.6|6891.4|6888.6|6889.9|6887.1|27
1622013030000|2021-05-26 07:10:30|6892.4|6889.6|6892.4|6889.6|6893.4|6890.6|6890.4|6887.6|47
1622013040000|2021-05-26 07:10:40|6892.9|6890.1|6890.9|6888.1|6893.4|6890.6|6890.4|6887.6|11
1622013050000|2021-05-26 07:10:50|6891.4|6888.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|6
1622013060000|2021-05-26 07:11:00|6890.4|6887.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|1
1622013070000|2021-05-26 07:11:10|6891.4|6888.6|6890.4|6887.6|6891.4|6888.6|6890.4|6887.6|6
1622013080000|2021-05-26 07:11:20|6890.9|6888.1|6889.9|6887.1|6891.4|6888.6|6889.4|6886.6|16
1622013090000|2021-05-26 07:11:30|6890.4|6887.6|6891.4|6888.6|6891.4|6888.6|6890.4|6887.6|1
1622013100000|2021-05-26 07:11:40|6891.9|6889.1|6892.4|6889.6|6892.9|6890.1|6891.9|6889.1|3
1622013110000|2021-05-26 07:11:50|6892.9|6890.1|6891.4|6888.6|6893.4|6890.6|6891.4|6888.6|2
1622013120000|2021-05-26 07:12:00|6891.9|6889.1|6891.4|6888.6|6892.4|6889.6|6891.4|6888.6|3
1622013130000|2021-05-26 07:12:10|6890.4|6887.6|6889.4|6886.6|6890.9|6888.1|6889.4|6886.6|8
1622013140000|2021-05-26 07:12:20|6889.9|6887.1|6889.4|6886.6|6890.4|6887.6|6889.4|6886.6|7
1622013150000|2021-05-26 07:12:30|6889.9|6887.1|6889.4|6886.6|6889.9|6887.1|6889.4|6886.6|13
1622013160000|2021-05-26 07:12:40|6889.9|6887.1|6890.9|6888.1|6891.4|6888.6|6889.9|6887.1|23
1622013170000|2021-05-26 07:12:50|6890.4|6887.6|6893.9|6891.1|6894.4|6891.6|6890.4|6887.6|47
1622013180000|2021-05-26 07:13:00|6893.4|6890.6|6893.9|6891.1|6894.9|6892.1|6893.4|6890.6|14
1622013190000|2021-05-26 07:13:10|6893.4|6890.6|6892.4|6889.6|6893.9|6891.1|6891.4|6888.6|97
1622013200000|2021-05-26 07:13:20|||||||||13
1622013210000|2021-05-26 07:13:30|6891.4|6888.6|6890.9|6888.1|6891.9|6889.1|6890.9|6888.1|24
1622013220000|2021-05-26 07:13:40|6890.4|6887.6|6890.9|6888.1|6890.9|6888.1|6889.9|6887.1|44
1622013230000|2021-05-26 07:13:50|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6889.4|6886.6|51
1622013240000|2021-05-26 07:14:00|6890.9|6888.1|6889.4|6886.6|6890.9|6888.1|6889.4|6886.6|27
1622013250000|2021-05-26 07:14:10|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|13
1622013260000|2021-05-26 07:14:20|6890.9|6888.1|6892.9|6890.1|6892.9|6890.1|6890.9|6888.1|15
1622013270000|2021-05-26 07:14:30|6892.4|6889.6|6892.4|6889.6|6893.4|6890.6|6892.4|6889.6|17
1622013280000|2021-05-26 07:14:40|6891.9|6889.1|6891.9|6889.1|6892.4|6889.6|6891.9|6889.1|8
1622013290000|2021-05-26 07:14:50|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|2
1622013300000|2021-05-26 07:15:00|6892.9|6890.1|6891.4|6888.6|6893.4|6890.6|6891.4|6888.6|6
1622013310000|2021-05-26 07:15:10|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6889.9|6887.1|4
1622013330000|2021-05-26 07:15:30|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|5
1622013340000|2021-05-26 07:15:40|6890.4|6887.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|15
1622013350000|2021-05-26 07:15:50|6890.4|6887.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|18
1622013360000|2021-05-26 07:16:00|6890.4|6887.6|6889.4|6886.6|6890.4|6887.6|6889.4|6886.6|20
1622013370000|2021-05-26 07:16:10|6888.4|6885.6|6888.4|6885.6|6888.9|6886.1|6888.4|6885.6|8
1622013380000|2021-05-26 07:16:20|6887.4|6884.6|6886.4|6883.6|6887.4|6884.6|6885.4|6882.6|109
1622013390000|2021-05-26 07:16:30|||||||||13
1622013400000|2021-05-26 07:16:40|6886.9|6884.1|6887.4|6884.6|6888.4|6885.6|6886.9|6884.1|13
1622013410000|2021-05-26 07:16:50|6887.9|6885.1|6888.4|6885.6|6888.9|6886.1|6887.9|6885.1|2
1622013420000|2021-05-26 07:17:00|6888.9|6886.1|6887.9|6885.1|6888.9|6886.1|6887.4|6884.6|6
1622013430000|2021-05-26 07:17:10|6887.4|6884.6|6887.9|6885.1|6887.9|6885.1|6887.4|6884.6|0
1622013440000|2021-05-26 07:17:20|6887.4|6884.6|6887.4|6884.6|6887.4|6884.6|6887.4|6884.6|0
1622013450000|2021-05-26 07:17:30|6886.4|6883.6|6886.4|6883.6|6886.4|6883.6|6885.9|6883.1|11
1622013460000|2021-05-26 07:17:40|||||||||3
1622013470000|2021-05-26 07:17:50|6885.9|6883.1|6885.4|6882.6|6885.9|6883.1|6885.4|6882.6|3
1622013480000|2021-05-26 07:18:00|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|6885.4|6882.6|6
1622013490000|2021-05-26 07:18:10|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|21
1622013500000|2021-05-26 07:18:20|6883.9|6881.1|6884.4|6881.6|6884.4|6881.6|6883.4|6880.6|34
1622013510000|2021-05-26 07:18:30|6885.4|6882.6|6885.4|6882.6|6885.9|6883.1|6885.4|6882.6|6
1622013520000|2021-05-26 07:18:40|6884.9|6882.1|6885.4|6882.6|6885.4|6882.6|6884.4|6881.6|4
1622013530000|2021-05-26 07:18:50|6885.9|6883.1|6885.4|6882.6|6886.4|6883.6|6885.4|6882.6|6
1622013540000|2021-05-26 07:19:00|6884.9|6882.1|6883.9|6881.1|6884.9|6882.1|6883.4|6880.6|15
1622013550000|2021-05-26 07:19:10|6883.4|6880.6|6882.4|6879.6|6884.4|6881.6|6882.4|6879.6|27
1622013560000|2021-05-26 07:19:20|6881.4|6878.6|6881.9|6879.1|6882.4|6879.6|6881.4|6878.6|83
1622013570000|2021-05-26 07:19:30|6882.4|6879.6|6880.4|6877.6|6882.4|6879.6|6879.9|6877.1|48
1622013580000|2021-05-26 07:19:40|6879.9|6877.1|6881.4|6878.6|6881.4|6878.6|6879.9|6877.1|13
1622013590000|2021-05-26 07:19:50|6879.4|6876.6|6881.4|6878.6|6881.9|6879.1|6879.4|6876.6|254
1622013600000|2021-05-26 07:20:00|6881.9|6879.1|6881.9|6879.1|6881.9|6879.1|6881.9|6879.1|15
1622013610000|2021-05-26 07:20:10|6881.4|6878.6|6881.4|6878.6|6881.9|6879.1|6880.9|6878.1|16
1622013620000|2021-05-26 07:20:20|6881.9|6879.1|6881.4|6878.6|6882.4|6879.6|6881.4|6878.6|7
1622013630000|2021-05-26 07:20:30|6880.9|6878.1|6881.4|6878.6|6882.4|6879.6|6880.9|6878.1|52
1622013640000|2021-05-26 07:20:40|6880.9|6878.1|6880.9|6878.1|6881.4|6878.6|6880.9|6878.1|10
1622013650000|2021-05-26 07:20:50|6880.4|6877.6|6876.9|6874.1|6880.4|6877.6|6876.9|6874.1|84
1622013660000|2021-05-26 07:21:00|6876.4|6873.6|6877.9|6875.1|6877.9|6875.1|6876.4|6873.6|4
1622013670000|2021-05-26 07:21:10|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6876.9|6874.1|19
1622013680000|2021-05-26 07:21:20|6877.9|6875.1|6877.9|6875.1|6878.4|6875.6|6877.9|6875.1|2
1622013690000|2021-05-26 07:21:30|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6877.9|6875.1|1
1622013700000|2021-05-26 07:21:40|6879.4|6876.6|6880.9|6878.1|6880.9|6878.1|6879.4|6876.6|6
1622013710000|2021-05-26 07:21:50|6880.4|6877.6|6881.4|6878.6|6881.4|6878.6|6879.9|6877.1|5
1622013720000|2021-05-26 07:22:00|6880.4|6877.6|6878.4|6875.6|6880.4|6877.6|6878.4|6875.6|24
1622013730000|2021-05-26 07:22:10|6878.9|6876.1|6878.4|6875.6|6879.4|6876.6|6878.4|6875.6|12
1622013740000|2021-05-26 07:22:20|6878.9|6876.1|6879.4|6876.6|6879.4|6876.6|6878.9|6876.1|1
1622013750000|2021-05-26 07:22:30|6878.9|6876.1|6879.9|6877.1|6880.4|6877.6|6878.9|6876.1|5
1622013760000|2021-05-26 07:22:40|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|1
1622013770000|2021-05-26 07:22:50|6878.4|6875.6|6878.9|6876.1|6878.9|6876.1|6878.4|6875.6|6
1622013780000|2021-05-26 07:23:00|6879.4|6876.6|6878.9|6876.1|6879.4|6876.6|6878.4|6875.6|4
1622013790000|2021-05-26 07:23:10|6879.4|6876.6|6878.9|6876.1|6879.4|6876.6|6878.4|6875.6|7
1622013800000|2021-05-26 07:23:20|6879.4|6876.6|6879.9|6877.1|6880.4|6877.6|6879.4|6876.6|17
1622013810000|2021-05-26 07:23:30|6879.4|6876.6|6878.9|6876.1|6879.9|6877.1|6878.4|6875.6|6
1622013820000|2021-05-26 07:23:40|6879.4|6876.6|6879.9|6877.1|6879.9|6877.1|6878.9|6876.1|2
1622013830000|2021-05-26 07:23:50|6879.4|6876.6|6879.4|6876.6|6879.9|6877.1|6879.4|6876.6|2
1622013840000|2021-05-26 07:24:00|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6
1622013850000|2021-05-26 07:24:10|6877.4|6874.6|6878.4|6875.6|6878.9|6876.1|6877.4|6874.6|6
1622013860000|2021-05-26 07:24:20|6878.9|6876.1|6878.9|6876.1|6879.4|6876.6|6878.4|6875.6|4
1622013870000|2021-05-26 07:24:30|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|2
1622013880000|2021-05-26 07:24:40|6880.4|6877.6|6880.9|6878.1|6880.9|6878.1|6880.4|6877.6|2
1622013890000|2021-05-26 07:24:50|6880.4|6877.6|6880.9|6878.1|6880.9|6878.1|6880.4|6877.6|2
1622013900000|2021-05-26 07:25:00|6881.4|6878.6|6880.9|6878.1|6881.4|6878.6|6880.4|6877.6|9
1622013910000|2021-05-26 07:25:10|6881.4|6878.6|6881.9|6879.1|6881.9|6879.1|6880.9|6878.1|4
1622013920000|2021-05-26 07:25:20|6882.4|6879.6|6881.9|6879.1|6882.4|6879.6|6881.9|6879.1|55
1622013930000|2021-05-26 07:25:30|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6881.9|6879.1|2
1622013940000|2021-05-26 07:25:40|6881.9|6879.1|6882.9|6880.1|6883.4|6880.6|6881.9|6879.1|95
1622013950000|2021-05-26 07:25:50|6882.4|6879.6|6882.4|6879.6|6883.4|6880.6|6882.4|6879.6|13
1622013960000|2021-05-26 07:26:00|6882.9|6880.1|6882.4|6879.6|6882.9|6880.1|6882.4|6879.6|25
1622013970000|2021-05-26 07:26:10|6881.4|6878.6|6884.4|6881.6|6884.4|6881.6|6881.4|6878.6|52
1622013980000|2021-05-26 07:26:20|6883.9|6881.1|6883.4|6880.6|6884.9|6882.1|6883.4|6880.6|5
1622013990000|2021-05-26 07:26:30|6883.9|6881.1|6884.4|6881.6|6884.9|6882.1|6883.9|6881.1|18
1622014000000|2021-05-26 07:26:40|6884.9|6882.1|6883.9|6881.1|6884.9|6882.1|6882.9|6880.1|8
1622014010000|2021-05-26 07:26:50|6883.4|6880.6|6884.4|6881.6|6884.4|6881.6|6882.9|6880.1|2
1622014020000|2021-05-26 07:27:00|6884.9|6882.1|6884.4|6881.6|6885.4|6882.6|6884.4|6881.6|2
1622014030000|2021-05-26 07:27:10|6884.9|6882.1|6883.9|6881.1|6884.9|6882.1|6883.9|6881.1|14
1622014040000|2021-05-26 07:27:20|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|0
1622014050000|2021-05-26 07:27:30|6885.4|6882.6|6885.9|6883.1|6886.4|6883.6|6884.9|6882.1|18
1622014060000|2021-05-26 07:27:40|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|0
1622014070000|2021-05-26 07:27:50|6886.4|6883.6|6889.4|6886.6|6889.4|6886.6|6886.4|6883.6|95
1622014080000|2021-05-26 07:28:00|6890.4|6887.6|6889.4|6886.6|6891.4|6888.6|6889.4|6886.6|23
1622014090000|2021-05-26 07:28:10|6888.9|6886.1|6888.9|6886.1|6889.9|6887.1|6888.4|6885.6|49
1622014100000|2021-05-26 07:28:20|6888.4|6885.6|6887.9|6885.1|6888.4|6885.6|6887.4|6884.6|17
1622014110000|2021-05-26 07:28:30|6887.4|6884.6|6887.4|6884.6|6887.9|6885.1|6887.4|6884.6|1
1622014120000|2021-05-26 07:28:40|6886.4|6883.6|6882.9|6880.1|6886.4|6883.6|6882.9|6880.1|200
1622014130000|2021-05-26 07:28:50|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|1
1622014140000|2021-05-26 07:29:00|6882.9|6880.1|6883.4|6880.6|6883.4|6880.6|6882.9|6880.1|5
1622014150000|2021-05-26 07:29:10|6882.9|6880.1|6882.9|6880.1|6882.9|6880.1|6882.4|6879.6|203
1622014160000|2021-05-26 07:29:20|6882.4|6879.6|6881.9|6879.1|6882.9|6880.1|6880.4|6877.6|27
1622014170000|2021-05-26 07:29:30|6881.4|6878.6|6881.4|6878.6|6881.9|6879.1|6881.4|6878.6|8
1622014180000|2021-05-26 07:29:40|6881.9|6879.1|6882.4|6879.6|6882.4|6879.6|6881.4|6878.6|3
1622014190000|2021-05-26 07:29:50|6881.9|6879.1|6880.4|6877.6|6881.9|6879.1|6880.4|6877.6|4
1622014200000|2021-05-26 07:30:00|6880.9|6878.1|6883.4|6880.6|6884.4|6881.6|6880.9|6878.1|17
1622014210000|2021-05-26 07:30:10|6884.4|6881.6|6882.9|6880.1|6884.4|6881.6|6882.4|6879.6|25
1622014220000|2021-05-26 07:30:20|6882.4|6879.6|6882.4|6879.6|6883.4|6880.6|6882.4|6879.6|4
1622014230000|2021-05-26 07:30:30|6882.9|6880.1|6883.4|6880.6|6883.4|6880.6|6882.9|6880.1|0
1622014240000|2021-05-26 07:30:40|6883.9|6881.1|6883.9|6881.1|6884.4|6881.6|6883.4|6880.6|1
1622014250000|2021-05-26 07:30:50|6883.4|6880.6|6887.4|6884.6|6887.4|6884.6|6882.4|6879.6|1149
1622014260000|2021-05-26 07:31:00|6888.4|6885.6|6888.9|6886.1|6889.4|6886.6|6888.4|6885.6|13
1622014270000|2021-05-26 07:31:10|6888.4|6885.6|6889.4|6886.6|6890.4|6887.6|6888.4|6885.6|88
1622014280000|2021-05-26 07:31:20|6888.9|6886.1|6888.9|6886.1|6889.4|6886.6|6888.4|6885.6|5
1622014290000|2021-05-26 07:31:30|6888.4|6885.6|6893.4|6890.6|6894.5|6891.7|6888.4|6885.6|613
1622014300000|2021-05-26 07:31:40|6894.4|6891.6|6892.4|6889.6|6894.9|6892.1|6892.4|6889.6|6
1622014310000|2021-05-26 07:31:50|6891.9|6889.1|6892.9|6890.1|6892.9|6890.1|6890.9|6888.1|708
1622014320000|2021-05-26 07:32:00|6892.4|6889.6|6890|6887.2|6892.9|6890.1|6890|6887.2|10
1622014330000|2021-05-26 07:32:10|6890.4|6887.6|6890.5|6887.7|6890.5|6887.7|6890|6887.2|4
1622014340000|2021-05-26 07:32:20|6891|6888.2|6889|6886.2|6891|6888.2|6889|6886.2|41
1622014350000|2021-05-26 07:32:30|6889.4|6886.6|6889.5|6886.7|6889.5|6886.7|6888.9|6886.1|8
1622014360000|2021-05-26 07:32:40|6889.4|6886.6|6889|6886.2|6889.4|6886.6|6889|6886.2|0
1622014370000|2021-05-26 07:32:50|6889.4|6886.6|6890|6887.2|6890.9|6888.1|6889|6886.2|16
1622014380000|2021-05-26 07:33:00|6889.9|6887.1|6890|6887.2|6890.4|6887.6|6889.5|6886.7|4
1622014390000|2021-05-26 07:33:10|6889.5|6886.7|6889.4|6886.6|6889.5|6886.7|6889.4|6886.6|0
1622014400000|2021-05-26 07:33:20|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|0
1622014410000|2021-05-26 07:33:30|6889.4|6886.6|6889|6886.2|6889.5|6886.7|6889|6886.2|4
1622014430000|2021-05-26 07:33:50|6889.4|6886.6|6889.4|6886.6|6889.5|6886.7|6888.5|6885.7|1
1622014440000|2021-05-26 07:34:00|6889|6886.2|6888.5|6885.7|6889|6886.2|6888.5|6885.7|3
1622014450000|2021-05-26 07:34:10|6889|6886.2|6891|6888.2|6891|6888.2|6889|6886.2|5
1622014460000|2021-05-26 07:34:20|6891.4|6888.6|6892|6889.2|6892.4|6889.6|6891|6888.2|8
1622014470000|2021-05-26 07:34:30|6891.5|6888.7|6891.9|6889.1|6891.9|6889.1|6891.5|6888.7|0
1622014480000|2021-05-26 07:34:40|6891.5|6888.7|6891.9|6889.1|6891.9|6889.1|6891.5|6888.7|83
1622014490000|2021-05-26 07:34:50|6891.5|6888.7|6891.4|6888.6|6891.5|6888.7|6891.4|6888.6|2
1622014500000|2021-05-26 07:35:00|6891.5|6888.7|6891.4|6888.6|6891.5|6888.7|6891.4|6888.6|254
1622014510000|2021-05-26 07:35:10|6890|6887.2|6890|6887.2|6890.4|6887.6|6890|6887.2|18
1622014520000|2021-05-26 07:35:20|6889.5|6886.7|6890.4|6887.6|6890.4|6887.6|6889.4|6886.6|1
1622014530000|2021-05-26 07:35:30|6890|6887.2|6888|6885.2|6890|6887.2|6887.5|6884.7|55
1622014540000|2021-05-26 07:35:40|6888.4|6885.6|6888.4|6885.6|6889.4|6886.6|6888|6885.2|14
1622014550000|2021-05-26 07:35:50|6889.5|6886.7|6891.4|6888.6|6891.4|6888.6|6889.5|6886.7|27
1622014560000|2021-05-26 07:36:00|6891|6888.2|6890.5|6887.7|6891.4|6888.6|6890.5|6887.7|12
1622014570000|2021-05-26 07:36:10|6890.9|6888.1|6891|6888.2|6891.4|6888.6|6890.9|6888.1|5
1622014580000|2021-05-26 07:36:20|6890.5|6887.7|6891|6888.2|6891.4|6888.6|6890.5|6887.7|2
1622014590000|2021-05-26 07:36:30|6890.5|6887.7|6891|6888.2|6891|6888.2|6890.5|6887.7|431
1622014600000|2021-05-26 07:36:40|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|0
1622014610000|2021-05-26 07:36:50|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|39
1622014620000|2021-05-26 07:37:00|6889|6886.2|6887.5|6884.7|6889|6886.2|6887.5|6884.7|2
1622014630000|2021-05-26 07:37:10|6887.4|6884.6|6887.5|6884.7|6887.5|6884.7|6886.5|6883.7|14
1622014650000|2021-05-26 07:37:30|6888.4|6885.6|6887.5|6884.7|6888.5|6885.7|6887.5|6884.7|9
1622014660000|2021-05-26 07:37:40|6887.4|6884.6|6887.5|6884.7|6887.5|6884.7|6886.5|6883.7|7
1622014670000|2021-05-26 07:37:50|6887|6884.2|6887.5|6884.7|6887.5|6884.7|6887|6884.2|0
1622014680000|2021-05-26 07:38:00|6887|6884.2|6887.5|6884.7|6887.5|6884.7|6887|6884.2|2
1622014690000|2021-05-26 07:38:10|6887|6884.2|6888.5|6885.7|6889|6886.2|6886.5|6883.7|49
1622014700000|2021-05-26 07:38:20|6889|6886.2|6889.5|6886.7|6890|6887.2|6889|6886.2|4
1622014710000|2021-05-26 07:38:30|6889|6886.2|6889|6886.2|6889|6886.2|6889|6886.2|3
1622014720000|2021-05-26 07:38:40|6888.5|6885.7|6886.5|6883.7|6888.5|6885.7|6886.5|6883.7|6
1622014730000|2021-05-26 07:38:50|6887|6884.2|6887|6884.2|6887|6884.2|6887|6884.2|2
1622014740000|2021-05-26 07:39:00|6886.5|6883.7|6888|6885.2|6888.5|6885.7|6886|6883.2|23
1622014750000|2021-05-26 07:39:10|||||||||1
1622014760000|2021-05-26 07:39:20|6887.9|6885.1|6888.5|6885.7|6889|6886.2|6887.5|6884.7|1
1622014770000|2021-05-26 07:39:30|6888.4|6885.6|6889|6886.2|6889|6886.2|6888.4|6885.6|2
1622014790000|2021-05-26 07:39:50|6888.5|6885.7|6890|6887.2|6890|6887.2|6887.5|6884.7|151
1622014800000|2021-05-26 07:40:00|6890.5|6887.7|6888.5|6885.7|6891.5|6888.7|6888.5|6885.7|109
1622014810000|2021-05-26 07:40:10|6889|6886.2|6886.5|6883.7|6889|6886.2|6886|6883.2|166
1622014820000|2021-05-26 07:40:20|6886|6883.2|6885|6882.2|6886.5|6883.7|6884.5|6881.7|61
1622014830000|2021-05-26 07:40:30|6884.5|6881.7|6886.5|6883.7|6886.5|6883.7|6884.5|6881.7|32
1622014840000|2021-05-26 07:40:40|6886.4|6883.6|6886|6883.2|6886.4|6883.6|6885.5|6882.7|5
1622014850000|2021-05-26 07:40:50|6885.5|6882.7|6887|6884.2|6887.5|6884.7|6885.5|6882.7|18
1622014860000|2021-05-26 07:41:00|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|6887|6884.2|2
1622014870000|2021-05-26 07:41:10|6886.5|6883.7|6888|6885.2|6889.1|6886.2|6886.5|6883.7|115
1622014880000|2021-05-26 07:41:20|6888.5|6885.7|6887|6884.2|6888.5|6885.7|6886.5|6883.7|11
1622014890000|2021-05-26 07:41:30|6887.4|6884.6|6887|6884.2|6887.5|6884.7|6887|6884.2|3
1622014900000|2021-05-26 07:41:40|6886.5|6883.7|6886.5|6883.7|6887|6884.2|6886.5|6883.7|0
1622014910000|2021-05-26 07:41:50|6886|6883.2|6886.5|6883.7|6886.5|6883.7|6886|6883.2|9
1622014920000|2021-05-26 07:42:00|6887|6884.2|6888.5|6885.7|6888.5|6885.7|6887|6884.2|11
1622014930000|2021-05-26 07:42:10|6889|6886.2|6889.5|6886.7|6889.5|6886.7|6889|6886.2|9
1622014940000|2021-05-26 07:42:20|6890|6887.2|6890|6887.2|6890|6887.2|6890|6887.2|26
1622014960000|2021-05-26 07:42:40|6889.5|6886.7|6888.5|6885.7|6890|6887.2|6887.5|6884.7|74
1622014970000|2021-05-26 07:42:50|6888.4|6885.6|6888.5|6885.7|6888.5|6885.7|6887.5|6884.7|524
1622014980000|2021-05-26 07:43:00|6887.5|6884.7|6884|6881.2|6887.5|6884.7|6884|6881.2|212
1622014990000|2021-05-26 07:43:10|6883.5|6880.7|6884|6881.2|6885|6882.2|6883.5|6880.7|527
1622015000000|2021-05-26 07:43:20|6884.5|6881.7|6882.5|6879.7|6884.5|6881.7|6881.5|6878.7|20
1622015010000|2021-05-26 07:43:30|6883|6880.2|6883.5|6880.7|6884.5|6881.7|6883|6880.2|16
1622015020000|2021-05-26 07:43:40|6881.5|6878.7|6882|6879.2|6882.5|6879.7|6880.5|6877.7|25
1622015030000|2021-05-26 07:43:50|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6882.5|6879.7|331
1622015040000|2021-05-26 07:44:00|6882.5|6879.7|6883.9|6881.1|6883.9|6881.1|6882.4|6879.6|40
1622015050000|2021-05-26 07:44:10|6883.5|6880.7|6883.9|6881.1|6883.9|6881.1|6883.4|6880.6|1
1622015060000|2021-05-26 07:44:20|6883.4|6880.6|6883.9|6881.1|6884.4|6881.6|6883.4|6880.6|9
1622015070000|2021-05-26 07:44:30|6884.4|6881.6|6883.9|6881.1|6884.4|6881.6|6883.9|6881.1|21
1622015080000|2021-05-26 07:44:40|6883.4|6880.6|6880.9|6878.1|6883.9|6881.1|6880.4|6877.6|159
1622015090000|2021-05-26 07:44:50|6880.4|6877.6|6880.9|6878.1|6881.4|6878.6|6879.4|6876.6|55
1622015100000|2021-05-26 07:45:00|6882.4|6879.6|6881.9|6879.1|6882.4|6879.6|6881.4|6878.6|32
1622015110000|2021-05-26 07:45:10|6882.4|6879.6|6883.9|6881.1|6884.4|6881.6|6882.4|6879.6|168
1622015120000|2021-05-26 07:45:20|6883.4|6880.6|6883.9|6881.1|6883.9|6881.1|6883.4|6880.6|210
1622015130000|2021-05-26 07:45:30|6884.4|6881.6|6885.4|6882.6|6885.9|6883.1|6884.4|6881.6|21
1622015140000|2021-05-26 07:45:40|6884.4|6881.6|6884.9|6882.1|6884.9|6882.1|6884.4|6881.6|13
1622015150000|2021-05-26 07:45:50|6884.4|6881.6|6884.4|6881.6|6884.9|6882.1|6884.4|6881.6|0
1622015160000|2021-05-26 07:46:00|6883.4|6880.6|6883.9|6881.1|6884.4|6881.6|6883.4|6880.6|22
1622015170000|2021-05-26 07:46:10|6884.4|6881.6|6883.4|6880.6|6884.4|6881.6|6883.4|6880.6|7
1622015180000|2021-05-26 07:46:20|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|0
1622015190000|2021-05-26 07:46:30|6883.4|6880.6|6883.9|6881.1|6883.9|6881.1|6882.9|6880.1|18
1622015200000|2021-05-26 07:46:40|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|0
1622015210000|2021-05-26 07:46:50|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|10
1622015220000|2021-05-26 07:47:00|6886.4|6883.6|6885.4|6882.6|6886.4|6883.6|6885.4|6882.6|4
1622015230000|2021-05-26 07:47:10|6884.9|6882.1|6886.4|6883.6|6886.4|6883.6|6884.9|6882.1|2
1622015240000|2021-05-26 07:47:20|6886.9|6884.1|6886.9|6884.1|6886.9|6884.1|6886.4|6883.6|5
1622015250000|2021-05-26 07:47:30|6886.4|6883.6|6886.4|6883.6|6886.4|6883.6|6886.4|6883.6|0
1622015260000|2021-05-26 07:47:40|6885.9|6883.1|6886.4|6883.6|6886.4|6883.6|6885.9|6883.1|1
1622015270000|2021-05-26 07:47:50|6886.9|6884.1|6886.9|6884.1|6887.4|6884.6|6886.9|6884.1|5
1622015280000|2021-05-26 07:48:00|6886.4|6883.6|6886.9|6884.1|6887.9|6885.1|6886.4|6883.6|3
1622015290000|2021-05-26 07:48:10|6887.4|6884.6|6886.4|6883.6|6887.4|6884.6|6886.4|6883.6|7
1622015300000|2021-05-26 07:48:20|6886.9|6884.1|6887.9|6885.1|6887.9|6885.1|6886.4|6883.6|2
1622015310000|2021-05-26 07:48:30|6887.4|6884.6|6886.9|6884.1|6887.9|6885.1|6886.9|6884.1|22
1622015320000|2021-05-26 07:48:40|6887.4|6884.6|6887.4|6884.6|6887.9|6885.1|6887.4|6884.6|7
1622015330000|2021-05-26 07:48:50|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|1
1622015340000|2021-05-26 07:49:00|6887.4|6884.6|6884.9|6882.1|6887.4|6884.6|6884.4|6881.6|49
1622015350000|2021-05-26 07:49:10|6884.4|6881.6|6881.4|6878.6|6884.4|6881.6|6880.4|6877.6|38
1622015360000|2021-05-26 07:49:20|6880.4|6877.6|6880.9|6878.1|6881.4|6878.6|6880.4|6877.6|4
1622015370000|2021-05-26 07:49:30|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|14
1622015380000|2021-05-26 07:49:40|6880.9|6878.1|6880.4|6877.6|6880.9|6878.1|6879.4|6876.6|85
1622015390000|2021-05-26 07:49:50|6878.4|6875.6|6880.4|6877.6|6880.4|6877.6|6878.4|6875.6|44
1622015400000|2021-05-26 07:50:00|6881.4|6878.6|6880.4|6877.6|6881.4|6878.6|6880.4|6877.6|13
1622015410000|2021-05-26 07:50:10|6880.9|6878.1|6880.9|6878.1|6881.4|6878.6|6880.4|6877.6|3
1622015420000|2021-05-26 07:50:20|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|12
1622015430000|2021-05-26 07:50:30|6879.4|6876.6|6871.4|6868.6|6879.4|6876.6|6868.4|6865.6|1183
1622015440000|2021-05-26 07:50:40|6870.4|6867.6|6872.9|6870.1|6872.9|6870.1|6870.4|6867.6|26
1622015450000|2021-05-26 07:50:50|6872.4|6869.6|6873.4|6870.6|6874.4|6871.6|6871.9|6869.1|47
1622015460000|2021-05-26 07:51:00|6872.9|6870.1|6871.9|6869.1|6872.9|6870.1|6871.9|6869.1|197
1622015470000|2021-05-26 07:51:10|6872.4|6869.6|6872.4|6869.6|6872.9|6870.1|6872.4|6869.6|113
1622015480000|2021-05-26 07:51:20|6873.4|6870.6|6875.9|6873.1|6878.4|6875.6|6873.4|6870.6|711
1622015490000|2021-05-26 07:51:30|6875.4|6872.6|6872.9|6870.1|6875.4|6872.6|6872.9|6870.1|132
1622015510000|2021-05-26 07:51:50|6873.4|6870.6|6872.9|6870.1|6873.4|6870.6|6870.4|6867.6|122
1622015520000|2021-05-26 07:52:00|6872.4|6869.6|6872.9|6870.1|6873.4|6870.6|6872.4|6869.6|611
1622015530000|2021-05-26 07:52:10|6873.4|6870.6|6869.9|6867.1|6873.4|6870.6|6868.9|6866.1|57
1622015540000|2021-05-26 07:52:20|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6868.9|6866.1|15
1622015550000|2021-05-26 07:52:30|6870.9|6868.1|6870.9|6868.1|6871.9|6869.1|6870.4|6867.6|2
1622015560000|2021-05-26 07:52:40|6870.4|6867.6|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|0
1622015570000|2021-05-26 07:52:50|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.4|6867.6|0
1622015580000|2021-05-26 07:53:00|6871.4|6868.6|6871.9|6869.1|6872.4|6869.6|6870.4|6867.6|14
1622015590000|2021-05-26 07:53:10|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6869.4|6866.6|23
1622015600000|2021-05-26 07:53:20|6870.9|6868.1|6872.4|6869.6|6872.4|6869.6|6870.4|6867.6|18
1622015610000|2021-05-26 07:53:30|6871.9|6869.1|6870.9|6868.1|6872.4|6869.6|6870.9|6868.1|66
1622015620000|2021-05-26 07:53:40|6870.4|6867.6|6869.9|6867.1|6870.9|6868.1|6869.9|6867.1|11
1622015630000|2021-05-26 07:53:50|6869.4|6866.6|6869.9|6867.1|6870.9|6868.1|6869.4|6866.6|3
1622015640000|2021-05-26 07:54:00|6870.4|6867.6|6868.9|6866.1|6870.4|6867.6|6868.4|6865.6|60
1622015650000|2021-05-26 07:54:10|6869.4|6866.6|6870.9|6868.1|6870.9|6868.1|6869.4|6866.6|7
1622015660000|2021-05-26 07:54:20|6870.4|6867.6|6869.9|6867.1|6870.4|6867.6|6869.4|6866.6|80
1622015670000|2021-05-26 07:54:30|6868.4|6865.6|6868.9|6866.1|6869.4|6866.6|6868.4|6865.6|7
1622015680000|2021-05-26 07:54:40|6869.4|6866.6|6868.4|6865.6|6870.4|6867.6|6868.4|6865.6|231
1622015690000|2021-05-26 07:54:50|6867.4|6864.6|6867.9|6865.1|6867.9|6865.1|6867.4|6864.6|9
1622015700000|2021-05-26 07:55:00|6867.4|6864.6|6867.9|6865.1|6868.4|6865.6|6867.4|6864.6|61
1622015710000|2021-05-26 07:55:10|6868.4|6865.6|6866.4|6863.6|6868.4|6865.6|6866.4|6863.6|43
1622015720000|2021-05-26 07:55:20|6865.9|6863.1|6866.4|6863.6|6868.4|6865.6|6865.9|6863.1|26
1622015730000|2021-05-26 07:55:30|6866.9|6864.1|6867.9|6865.1|6867.9|6865.1|6866.4|6863.6|8
1622015740000|2021-05-26 07:55:40|6867.4|6864.6|6867.9|6865.1|6868.4|6865.6|6867.4|6864.6|10
1622015750000|2021-05-26 07:55:50|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|3
1622015760000|2021-05-26 07:56:00|6867.9|6865.1|6868.9|6866.1|6869.4|6866.6|6867.9|6865.1|11
1622015770000|2021-05-26 07:56:10|6868.4|6865.6|6869.9|6867.1|6870.4|6867.6|6868.4|6865.6|13
1622015780000|2021-05-26 07:56:20|6869.4|6866.6|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|7
1622015790000|2021-05-26 07:56:30|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6867.4|6864.6|23
1622015800000|2021-05-26 07:56:40|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6
1622015810000|2021-05-26 07:56:50|6869.4|6866.6|6864.9|6862.1|6869.4|6866.6|6863.9|6861.1|114
1622015820000|2021-05-26 07:57:00|6865.4|6862.6|6864.9|6862.1|6865.4|6862.6|6864.4|6861.6|8
1622015830000|2021-05-26 07:57:10|6864.4|6861.6|6864.9|6862.1|6866.4|6863.6|6864.4|6861.6|13
1622015840000|2021-05-26 07:57:20|6864.4|6861.6|6866.4|6863.6|6866.4|6863.6|6864.4|6861.6|12
1622015850000|2021-05-26 07:57:30|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|12
1622015860000|2021-05-26 07:57:40|6866.9|6864.1|6866.9|6864.1|6867.4|6864.6|6866.9|6864.1|12
1622015870000|2021-05-26 07:57:50|6866.4|6863.6|6867.4|6864.6|6867.4|6864.6|6866.4|6863.6|2
1622015880000|2021-05-26 07:58:00|6867.9|6865.1|6866.9|6864.1|6868.9|6866.1|6866.9|6864.1|75
1622015890000|2021-05-26 07:58:10|6867.4|6864.6|6868.4|6865.6|6868.4|6865.6|6866.9|6864.1|11
1622015900000|2021-05-26 07:58:20|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|1
1622015910000|2021-05-26 07:58:30|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6868.9|6866.1|9
1622015920000|2021-05-26 07:58:40|6868.4|6865.6|6868.9|6866.1|6868.9|6866.1|6868.4|6865.6|6
1622015930000|2021-05-26 07:58:50|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6869.4|6866.6|1
1622015940000|2021-05-26 07:59:00|6869.9|6867.1|6867.4|6864.6|6869.9|6867.1|6866.9|6864.1|15
1622015950000|2021-05-26 07:59:10|6868.4|6865.6|6869.4|6866.6|6869.4|6866.6|6868.4|6865.6|8
1622015960000|2021-05-26 07:59:20|6868.9|6866.1|6869.4|6866.6|6869.4|6866.6|6868.9|6866.1|15
1622015970000|2021-05-26 07:59:30|6868.9|6866.1|6869.9|6867.1|6869.9|6867.1|6868.9|6866.1|5
1622015980000|2021-05-26 07:59:40|6869.4|6866.6|6868.4|6865.6|6869.9|6867.1|6868.4|6865.6|2
1622015990000|2021-05-26 07:59:50|6868.9|6866.1|6869.4|6866.6|6869.4|6866.6|6868.4|6865.6|28
1622016000000|2021-05-26 08:00:00|6868.9|6866.1|6866.9|6864.1|6869.4|6866.6|6865.9|6863.1|82
1622016010000|2021-05-26 08:00:10|6867.9|6865.1|6868.9|6866.1|6869.4|6866.6|6867.4|6864.6|55
1622016020000|2021-05-26 08:00:20|6869.4|6866.6|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|25
1622016030000|2021-05-26 08:00:30|6871.9|6869.1|6871.9|6869.1|6872.4|6869.6|6871.9|6869.1|7
1622016040000|2021-05-26 08:00:40|6872.4|6869.6|6873.4|6870.6|6873.4|6870.6|6871.9|6869.1|29
1622016050000|2021-05-26 08:00:50|6873.9|6871.1|6873.4|6870.6|6873.9|6871.1|6872.4|6869.6|25
1622016060000|2021-05-26 08:01:00|6872.9|6870.1|6873.4|6870.6|6873.4|6870.6|6872.4|6869.6|18
1622016070000|2021-05-26 08:01:10|6873.9|6871.1|6873.9|6871.1|6874.4|6871.6|6873.4|6870.6|12
1622016080000|2021-05-26 08:01:20|6874.4|6871.6|6874.4|6871.6|6875.4|6872.6|6873.9|6871.1|41
1622016090000|2021-05-26 08:01:30|6873.4|6870.6|6874.4|6871.6|6874.4|6871.6|6872.9|6870.1|15
1622016100000|2021-05-26 08:01:40|||||||||1
1622016110000|2021-05-26 08:01:50|6873.9|6871.1|6872.4|6869.6|6874.4|6871.6|6872.4|6869.6|13
1622016120000|2021-05-26 08:02:00|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|1
1622016130000|2021-05-26 08:02:10|6872.9|6870.1|6872.9|6870.1|6873.4|6870.6|6872.9|6870.1|9
1622016140000|2021-05-26 08:02:20|6872.4|6869.6|6873.4|6870.6|6873.4|6870.6|6872.4|6869.6|1
1622016150000|2021-05-26 08:02:30|6873.9|6871.1|6873.9|6871.1|6874.4|6871.6|6873.9|6871.1|4
1622016160000|2021-05-26 08:02:40|6874.4|6871.6|6874.9|6872.1|6874.9|6872.1|6874.4|6871.6|9
1622016170000|2021-05-26 08:02:50|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|0
1622016180000|2021-05-26 08:03:00|6875.4|6872.6|6873.4|6870.6|6875.4|6872.6|6873.4|6870.6|14
1622016190000|2021-05-26 08:03:10|6873.9|6871.1|6873.4|6870.6|6873.9|6871.1|6873.4|6870.6|10
1622016200000|2021-05-26 08:03:20|6874.9|6872.1|6873.9|6871.1|6875.4|6872.6|6872.4|6869.6|133
1622016210000|2021-05-26 08:03:30|6873.4|6870.6|6872.4|6869.6|6873.4|6870.6|6872.4|6869.6|40
1622016220000|2021-05-26 08:03:40|6871.4|6868.6|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|48
1622016230000|2021-05-26 08:03:50|6871.9|6869.1|6872.4|6869.6|6872.9|6870.1|6871.9|6869.1|9
1622016240000|2021-05-26 08:04:00|6872.9|6870.1|6871.4|6868.6|6872.9|6870.1|6871.4|6868.6|16
1622016250000|2021-05-26 08:04:10|6871.9|6869.1|6870.9|6868.1|6871.9|6869.1|6870.4|6867.6|36
1622016260000|2021-05-26 08:04:20|6871.4|6868.6|6871.9|6869.1|6872.4|6869.6|6871.4|6868.6|15
1622016270000|2021-05-26 08:04:30|6871.4|6868.6|6870.4|6867.6|6871.4|6868.6|6869.9|6867.1|8
1622016280000|2021-05-26 08:04:40|6870.9|6868.1|6869.9|6867.1|6870.9|6868.1|6869.9|6867.1|0
1622016290000|2021-05-26 08:04:50|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6869.4|6866.6|6
1622016300000|2021-05-26 08:05:00|||||||||10
1622016310000|2021-05-26 08:05:10|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|3
1622016320000|2021-05-26 08:05:20|6871.9|6869.1|6871.9|6869.1|6872.4|6869.6|6871.4|6868.6|13
1622016330000|2021-05-26 08:05:30|6872.4|6869.6|6871.9|6869.1|6872.4|6869.6|6870.4|6867.6|19
1622016340000|2021-05-26 08:05:40|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|1
1622016350000|2021-05-26 08:05:50|6871.9|6869.1|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|13
1622016360000|2021-05-26 08:06:00|6871.9|6869.1|6869.9|6867.1|6871.9|6869.1|6869.4|6866.6|14
1622016370000|2021-05-26 08:06:10|6870.4|6867.6|6869.4|6866.6|6870.4|6867.6|6869.4|6866.6|1
1622016380000|2021-05-26 08:06:20|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6869.9|6867.1|3
1622016390000|2021-05-26 08:06:30|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.4|6866.6|23
1622016400000|2021-05-26 08:06:40|6870.4|6867.6|6870.9|6868.1|6871.4|6868.6|6870.4|6867.6|59
1622016410000|2021-05-26 08:06:50|6871.4|6868.6|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|3
1622016420000|2021-05-26 08:07:00|6871.4|6868.6|6872.4|6869.6|6872.4|6869.6|6871.4|6868.6|1
1622016430000|2021-05-26 08:07:10|6872.9|6870.1|6872.9|6870.1|6874.4|6871.6|6872.4|6869.6|20
1622016440000|2021-05-26 08:07:20|6873.4|6870.6|6874.4|6871.6|6875.4|6872.6|6873.4|6870.6|109
1622016450000|2021-05-26 08:07:30|6874.9|6872.1|6873.4|6870.6|6875.4|6872.6|6873.4|6870.6|157
1622016460000|2021-05-26 08:07:40|6873.9|6871.1|6872.4|6869.6|6873.9|6871.1|6871.4|6868.6|60
1622016470000|2021-05-26 08:07:50|6872.9|6870.1|6872.9|6870.1|6873.4|6870.6|6872.4|6869.6|39
1622016480000|2021-05-26 08:08:00|6872.4|6869.6|6871.4|6868.6|6872.9|6870.1|6871.4|6868.6|9
1622016490000|2021-05-26 08:08:10|6869.9|6867.1|6870.4|6867.6|6870.4|6867.6|6869.9|6867.1|22
1622016500000|2021-05-26 08:08:20|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|14
1622016510000|2021-05-26 08:08:30|6870.4|6867.6|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|10
1622016520000|2021-05-26 08:08:40|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6
1622016530000|2021-05-26 08:08:50|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|12
1622016540000|2021-05-26 08:09:00|6870.4|6867.6|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|11
1622016550000|2021-05-26 08:09:10|6871.4|6868.6|6872.4|6869.6|6872.4|6869.6|6871.4|6868.6|16
1622016560000|2021-05-26 08:09:20|6871.9|6869.1|6872.9|6870.1|6872.9|6870.1|6871.9|6869.1|18
1622016570000|2021-05-26 08:09:30|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6872.9|6870.1|10
1622016580000|2021-05-26 08:09:40|6874.4|6871.6|6875.9|6873.1|6877.4|6874.6|6874.4|6871.6|354
1622016590000|2021-05-26 08:09:50|6875.4|6872.6|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|6
1622016600000|2021-05-26 08:10:00|6875.9|6873.1|6874.4|6871.6|6876.4|6873.6|6874.4|6871.6|120
1622016610000|2021-05-26 08:10:10|6874.9|6872.1|6875.4|6872.6|6875.4|6872.6|6874.9|6872.1|1
1622016620000|2021-05-26 08:10:20|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|4
1622016630000|2021-05-26 08:10:30|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|3
1622016640000|2021-05-26 08:10:40|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|5
1622016650000|2021-05-26 08:10:50|6875.9|6873.1|6876.4|6873.6|6876.4|6873.6|6875.4|6872.6|9
1622016660000|2021-05-26 08:11:00|6875.9|6873.1|6875.9|6873.1|6876.4|6873.6|6875.9|6873.1|0
1622016670000|2021-05-26 08:11:10|6876.4|6873.6|6875.9|6873.1|6877.4|6874.6|6875.9|6873.1|11
1622016680000|2021-05-26 08:11:20|6876.4|6873.6|6875.4|6872.6|6876.4|6873.6|6875.4|6872.6|1
1622016690000|2021-05-26 08:11:30|6874.9|6872.1|6874.4|6871.6|6874.9|6872.1|6874.4|6871.6|10
1622016700000|2021-05-26 08:11:40|6873.9|6871.1|6873.4|6870.6|6873.9|6871.1|6873.4|6870.6|8
1622016710000|2021-05-26 08:11:50|6874.4|6871.6|6873.4|6870.6|6874.4|6871.6|6873.4|6870.6|24
1622016720000|2021-05-26 08:12:00|6873.9|6871.1|6872.9|6870.1|6874.4|6871.6|6872.4|6869.6|51
1622016730000|2021-05-26 08:12:10|6873.4|6870.6|6873.4|6870.6|6873.9|6871.1|6872.9|6870.1|35
1622016740000|2021-05-26 08:12:20|6872.9|6870.1|6872.4|6869.6|6873.4|6870.6|6872.4|6869.6|5
1622016750000|2021-05-26 08:12:30|6873.4|6870.6|6872.9|6870.1|6873.4|6870.6|6872.4|6869.6|16
1622016760000|2021-05-26 08:12:40|6873.4|6870.6|6872.4|6869.6|6873.4|6870.6|6872.4|6869.6|6
1622016770000|2021-05-26 08:12:50|6872.9|6870.1|6872.4|6869.6|6873.9|6871.1|6872.4|6869.6|18
1622016780000|2021-05-26 08:13:00|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6870.9|6868.1|18
1622016790000|2021-05-26 08:13:10|6871.4|6868.6|6872.9|6870.1|6872.9|6870.1|6871.4|6868.6|9
1622016800000|2021-05-26 08:13:20|6872.4|6869.6|6871.9|6869.1|6872.9|6870.1|6871.4|6868.6|8
1622016810000|2021-05-26 08:13:30|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|1
1622016820000|2021-05-26 08:13:40|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|0
1622016830000|2021-05-26 08:13:50|6870.4|6867.6|6872.4|6869.6|6872.4|6869.6|6870.4|6867.6|4
1622016840000|2021-05-26 08:14:00|6871.9|6869.1|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|12
1622016850000|2021-05-26 08:14:10|||||||||1
1622016860000|2021-05-26 08:14:20|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|1
1622016870000|2021-05-26 08:14:30|6871.4|6868.6|6873.9|6871.1|6874.4|6871.6|6871.4|6868.6|31
1622016880000|2021-05-26 08:14:40|6874.4|6871.6|6873.9|6871.1|6874.4|6871.6|6873.4|6870.6|57
1622016890000|2021-05-26 08:14:50|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|6873.9|6871.1|33
1622016900000|2021-05-26 08:15:00|6874.9|6872.1|6874.9|6872.1|6875.4|6872.6|6874.4|6871.6|15
1622016910000|2021-05-26 08:15:10|6874.4|6871.6|6872.9|6870.1|6874.9|6872.1|6871.4|6868.6|41
1622016920000|2021-05-26 08:15:20|6872.4|6869.6|6870.9|6868.1|6872.4|6869.6|6870.9|6868.1|114
1622016930000|2021-05-26 08:15:30|6870.4|6867.6|6871.9|6869.1|6871.9|6869.1|6870.4|6867.6|0
1622016940000|2021-05-26 08:15:40|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|8
1622016950000|2021-05-26 08:15:50|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|1
1622016960000|2021-05-26 08:16:00|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|3
1622016970000|2021-05-26 08:16:10|6870.9|6868.1|6868.4|6865.6|6870.9|6868.1|6867.4|6864.6|145
1622016980000|2021-05-26 08:16:20|6864.4|6861.6|6864.4|6861.6|6865.4|6862.6|6863.4|6860.6|161
1622016990000|2021-05-26 08:16:30|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|25
1622017000000|2021-05-26 08:16:40|6863.9|6861.1|6858.4|6855.6|6864.4|6861.6|6858.4|6855.6|183
1622017010000|2021-05-26 08:16:50|6859.4|6856.6|6860.4|6857.6|6860.4|6857.6|6858.4|6855.6|25
1622017020000|2021-05-26 08:17:00|6859.4|6856.6|6861.4|6858.6|6861.9|6859.1|6859.4|6856.6|14
1622017030000|2021-05-26 08:17:10|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|1
1622017040000|2021-05-26 08:17:20|6861.9|6859.1|6860.9|6858.1|6861.9|6859.1|6860.4|6857.6|49
1622017050000|2021-05-26 08:17:30|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|1
1622017060000|2021-05-26 08:17:40|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|4
1622017070000|2021-05-26 08:17:50|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|7
1622017080000|2021-05-26 08:18:00|||||||||9
1622017090000|2021-05-26 08:18:10|||||||||47
1622017100000|2021-05-26 08:18:20|||||||||11
1622017110000|2021-05-26 08:18:30|||||||||14
1622017120000|2021-05-26 08:18:40|6859.4|6856.6|6857.9|6855.1|6860.9|6858.1|6857.9|6855.1|91
1622017130000|2021-05-26 08:18:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|72
1622017140000|2021-05-26 08:19:00|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|60
1622017150000|2021-05-26 08:19:10|6858.9|6856.1|6859.4|6856.6|6859.9|6857.1|6858.9|6856.1|13
1622017160000|2021-05-26 08:19:20|||||||||10
1622017170000|2021-05-26 08:19:30|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|6
1622017180000|2021-05-26 08:19:40|6859.9|6857.1|6860.4|6857.6|6860.9|6858.1|6859.9|6857.1|31
1622017190000|2021-05-26 08:19:50|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|10
1622017200000|2021-05-26 08:20:00|6859.4|6856.6|6864.4|6861.6|6864.4|6861.6|6859.4|6856.6|218
1622017210000|2021-05-26 08:20:10|6864.9|6862.1|6865.4|6862.6|6868.4|6865.6|6864.9|6862.1|43
1622017220000|2021-05-26 08:20:20|6864.9|6862.1|6865.9|6863.1|6865.9|6863.1|6864.4|6861.6|27
1622017230000|2021-05-26 08:20:30|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|1
1622017240000|2021-05-26 08:20:40|6866.9|6864.1|6867.4|6864.6|6867.4|6864.6|6866.9|6864.1|14
1622017250000|2021-05-26 08:20:50|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6
1622017260000|2021-05-26 08:21:00|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|63
1622017270000|2021-05-26 08:21:10|6865.9|6863.1|6870.9|6868.1|6870.9|6868.1|6865.9|6863.1|54
1622017280000|2021-05-26 08:21:20|6870.4|6867.6|6869.9|6867.1|6870.9|6868.1|6868.9|6866.1|19
1622017290000|2021-05-26 08:21:30|6869.4|6866.6|6869.9|6867.1|6869.9|6867.1|6869.4|6866.6|3
1622017300000|2021-05-26 08:21:40|6870.4|6867.6|6869.9|6867.1|6870.9|6868.1|6869.9|6867.1|4
1622017310000|2021-05-26 08:21:50|6868.9|6866.1|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|1
1622017320000|2021-05-26 08:22:00|6869.4|6866.6|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|3
1622017330000|2021-05-26 08:22:10|6872.4|6869.6|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|3
1622017340000|2021-05-26 08:22:20|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|5
1622017350000|2021-05-26 08:22:30|6870.9|6868.1|6868.9|6866.1|6870.9|6868.1|6868.9|6866.1|180
1622017360000|2021-05-26 08:22:40|6868.4|6865.6|6870.4|6867.6|6870.9|6868.1|6868.4|6865.6|1
1622017370000|2021-05-26 08:22:50|6870.9|6868.1|6871.9|6869.1|6872.4|6869.6|6870.4|6867.6|2
1622017380000|2021-05-26 08:23:00|6871.4|6868.6|6868.9|6866.1|6871.9|6869.1|6867.9|6865.1|70
1622017390000|2021-05-26 08:23:10|6868.4|6865.6|6868.9|6866.1|6868.9|6866.1|6868.4|6865.6|11
1622017400000|2021-05-26 08:23:20|6868.4|6865.6|6866.9|6864.1|6868.4|6865.6|6866.4|6863.6|7
1622017410000|2021-05-26 08:23:30|6867.4|6864.6|6865.9|6863.1|6867.4|6864.6|6865.4|6862.6|5
1622017420000|2021-05-26 08:23:40|6865.4|6862.6|6867.4|6864.6|6868.4|6865.6|6864.9|6862.1|102
1622017430000|2021-05-26 08:23:50|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|12
1622017440000|2021-05-26 08:24:00|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|10
1622017450000|2021-05-26 08:24:10|6868.9|6866.1|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|1
1622017460000|2021-05-26 08:24:20|6869.9|6867.1|6869.4|6866.6|6869.9|6867.1|6868.9|6866.1|2
1622017470000|2021-05-26 08:24:30|6868.9|6866.1|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|14
1622017480000|2021-05-26 08:24:40|||||||||7
1622017490000|2021-05-26 08:24:50|6867.9|6865.1|6867.9|6865.1|6868.4|6865.6|6867.4|6864.6|6
1622017500000|2021-05-26 08:25:00|6868.4|6865.6|6867.9|6865.1|6868.9|6866.1|6866.9|6864.1|15
1622017510000|2021-05-26 08:25:10|6868.4|6865.6|6869.4|6866.6|6870.4|6867.6|6867.9|6865.1|91
1622017520000|2021-05-26 08:25:20|6870.4|6867.6|6868.4|6865.6|6870.4|6867.6|6868.4|6865.6|370
1622017530000|2021-05-26 08:25:30|6868.9|6866.1|6866.9|6864.1|6868.9|6866.1|6866.9|6864.1|64
1622017540000|2021-05-26 08:25:40|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|1
1622017550000|2021-05-26 08:25:50|6867.9|6865.1|6867.9|6865.1|6868.4|6865.6|6867.9|6865.1|5
1622017560000|2021-05-26 08:26:00|6868.4|6865.6|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|3
1622017570000|2021-05-26 08:26:10|6867.9|6865.1|6868.9|6866.1|6868.9|6866.1|6867.9|6865.1|6
1622017580000|2021-05-26 08:26:20|6868.4|6865.6|6868.9|6866.1|6868.9|6866.1|6868.4|6865.6|11
1622017590000|2021-05-26 08:26:30|6869.4|6866.6|6869.4|6866.6|6869.9|6867.1|6869.4|6866.6|1
1622017600000|2021-05-26 08:26:40|6869.9|6867.1|6866.4|6863.6|6869.9|6867.1|6865.9|6863.1|48
1622017610000|2021-05-26 08:26:50|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|20
1622017620000|2021-05-26 08:27:00|6865.9|6863.1|6866.9|6864.1|6866.9|6864.1|6865.9|6863.1|18
1622017630000|2021-05-26 08:27:10|6867.4|6864.6|6868.9|6866.1|6869.4|6866.6|6867.4|6864.6|82
1622017640000|2021-05-26 08:27:20|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6869.4|6866.6|10
1622017650000|2021-05-26 08:27:30|6871.4|6868.6|6872.4|6869.6|6872.4|6869.6|6871.4|6868.6|99
1622017660000|2021-05-26 08:27:40|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|24
1622017670000|2021-05-26 08:27:50|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|3
1622017680000|2021-05-26 08:28:00|6872.9|6870.1|6872.9|6870.1|6873.4|6870.6|6872.4|6869.6|74
1622017690000|2021-05-26 08:28:10|6872.4|6869.6|6871.9|6869.1|6872.4|6869.6|6870.9|6868.1|90
1622017700000|2021-05-26 08:28:20|6871.4|6868.6|6866.4|6863.6|6871.4|6868.6|6866.4|6863.6|77
1622017710000|2021-05-26 08:28:30|6866.9|6864.1|6866.9|6864.1|6867.4|6864.6|6866.4|6863.6|10
1622017720000|2021-05-26 08:28:40|6866.4|6863.6|6866.4|6863.6|6867.4|6864.6|6865.9|6863.1|25
1622017730000|2021-05-26 08:28:50|6865.4|6862.6|6860.4|6857.6|6865.4|6862.6|6858.9|6856.1|383
1622017740000|2021-05-26 08:29:00|6859.4|6856.6|6856.4|6853.6|6859.9|6857.1|6856.4|6853.6|150
1622017750000|2021-05-26 08:29:10|6855.4|6852.6|6853.4|6850.6|6855.4|6852.6|6851.9|6849.1|548
1622017760000|2021-05-26 08:29:20|6852.4|6849.6|6854.4|6851.6|6855.4|6852.6|6852.4|6849.6|301
1622017770000|2021-05-26 08:29:30|6853.4|6850.6|6852.4|6849.6|6854.4|6851.6|6851.4|6848.6|105
1622017780000|2021-05-26 08:29:40|6851.4|6848.6|6851.4|6848.6|6852.4|6849.6|6849.4|6846.6|355
1622017790000|2021-05-26 08:29:50|6851.9|6849.1|6851.4|6848.6|6852.9|6850.1|6851.4|6848.6|315
1622017800000|2021-05-26 08:30:00|6850.4|6847.6|6858.4|6855.6|6859.4|6856.6|6850.4|6847.6|233
1622017810000|2021-05-26 08:30:10|6859.4|6856.6|6860.4|6857.6|6861.9|6859.1|6858.9|6856.1|230
1622017820000|2021-05-26 08:30:20|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6856.4|6853.6|99
1622017830000|2021-05-26 08:30:30|6858.9|6856.1|6861.4|6858.6|6861.4|6858.6|6857.9|6855.1|70
1622017840000|2021-05-26 08:30:40|6860.4|6857.6|6860.4|6857.6|6861.4|6858.6|6859.9|6857.1|66
1622017850000|2021-05-26 08:30:50|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|131
1622017860000|2021-05-26 08:31:00|6860.4|6857.6|6859.4|6856.6|6861.4|6858.6|6859.4|6856.6|86
1622017870000|2021-05-26 08:31:10|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6859.4|6856.6|155
1622017880000|2021-05-26 08:31:20|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|8
1622017890000|2021-05-26 08:31:30|6861.9|6859.1|6862.4|6859.6|6862.4|6859.6|6860.9|6858.1|62
1622017900000|2021-05-26 08:31:40|6861.4|6858.6|6859.4|6856.6|6861.4|6858.6|6859.4|6856.6|47
1622017910000|2021-05-26 08:31:50|6859.9|6857.1|6858.4|6855.6|6860.4|6857.6|6858.4|6855.6|18
1622017920000|2021-05-26 08:32:00|6857.9|6855.1|6857.9|6855.1|6858.4|6855.6|6857.4|6854.6|5
1622017930000|2021-05-26 08:32:10|6857.4|6854.6|6856.9|6854.1|6857.9|6855.1|6856.4|6853.6|62
1622017940000|2021-05-26 08:32:20|6857.4|6854.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|11
1622017950000|2021-05-26 08:32:30|6857.9|6855.1|6856.9|6854.1|6858.4|6855.6|6856.9|6854.1|97
1622017960000|2021-05-26 08:32:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|7
1622017970000|2021-05-26 08:32:50|6858.4|6855.6|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|23
1622017980000|2021-05-26 08:33:00|6859.4|6856.6|6856.4|6853.6|6859.4|6856.6|6856.4|6853.6|66
1622017990000|2021-05-26 08:33:10|6856.9|6854.1|6854.4|6851.6|6856.9|6854.1|6854.4|6851.6|19
1622018000000|2021-05-26 08:33:20|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6851.4|6848.6|123
1622018010000|2021-05-26 08:33:30|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|10
1622018020000|2021-05-26 08:33:40|6853.9|6851.1|6851.4|6848.6|6853.9|6851.1|6850.9|6848.1|64
1622018030000|2021-05-26 08:33:50|6850.4|6847.6|6850.9|6848.1|6851.4|6848.6|6849.4|6846.6|28
1622018040000|2021-05-26 08:34:00|6851.4|6848.6|6853.4|6850.6|6853.9|6851.1|6850.9|6848.1|41
1622018050000|2021-05-26 08:34:10|6853.9|6851.1|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|68
1622018060000|2021-05-26 08:34:20|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6852.4|6849.6|49
1622018070000|2021-05-26 08:34:30|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|9
1622018080000|2021-05-26 08:34:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|2
1622018090000|2021-05-26 08:34:50|6856.4|6853.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|23
1622018100000|2021-05-26 08:35:00|6856.9|6854.1|6857.9|6855.1|6858.4|6855.6|6856.9|6854.1|158
1622018110000|2021-05-26 08:35:10|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|53
1622018120000|2021-05-26 08:35:20|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|16
1622018130000|2021-05-26 08:35:30|6856.4|6853.6|6855.4|6852.6|6856.4|6853.6|6854.9|6852.1|13
1622018140000|2021-05-26 08:35:40|6854.9|6852.1|6853.9|6851.1|6854.9|6852.1|6853.9|6851.1|0
1622018150000|2021-05-26 08:35:50|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6854.4|6851.6|7
1622018160000|2021-05-26 08:36:00|6854.4|6851.6|6856.4|6853.6|6856.4|6853.6|6854.4|6851.6|5
1622018170000|2021-05-26 08:36:10|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|12
1622018180000|2021-05-26 08:36:20|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1622018190000|2021-05-26 08:36:30|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|4
1622018200000|2021-05-26 08:36:40|6856.9|6854.1|6860.9|6858.1|6861.4|6858.6|6856.9|6854.1|47
1622018210000|2021-05-26 08:36:50|6861.4|6858.6|6859.4|6856.6|6861.4|6858.6|6859.4|6856.6|24
1622018220000|2021-05-26 08:37:00|6858.4|6855.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|25
1622018230000|2021-05-26 08:37:10|6858.9|6856.1|6859.9|6857.1|6860.4|6857.6|6858.4|6855.6|61
1622018240000|2021-05-26 08:37:20|6859.4|6856.6|6854.9|6852.1|6859.4|6856.6|6854.9|6852.1|29
1622018250000|2021-05-26 08:37:30|6855.4|6852.6|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|12
1622018260000|2021-05-26 08:37:40|6856.4|6853.6|6857.4|6854.6|6857.4|6854.6|6856.4|6853.6|6
1622018270000|2021-05-26 08:37:50|6857.9|6855.1|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|11
1622018280000|2021-05-26 08:38:00|6857.4|6854.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|3
1622018290000|2021-05-26 08:38:10|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|0
1622018310000|2021-05-26 08:38:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|12
1622018320000|2021-05-26 08:38:40|6858.4|6855.6|6859.9|6857.1|6859.9|6857.1|6857.9|6855.1|20
1622018330000|2021-05-26 08:38:50|6859.4|6856.6|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|0
1622018340000|2021-05-26 08:39:00|6859.9|6857.1|6857.9|6855.1|6859.9|6857.1|6857.9|6855.1|7
1622018350000|2021-05-26 08:39:10|6856.9|6854.1|6859.4|6856.6|6859.4|6856.6|6856.4|6853.6|963
1622018360000|2021-05-26 08:39:20|6858.9|6856.1|6860.4|6857.6|6860.4|6857.6|6858.9|6856.1|27
1622018370000|2021-05-26 08:39:30|||||||||2
1622018380000|2021-05-26 08:39:40|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|52
1622018390000|2021-05-26 08:39:50|6860.4|6857.6|6861.4|6858.6|6861.9|6859.1|6860.4|6857.6|35
1622018400000|2021-05-26 08:40:00|6860.4|6857.6|6859.9|6857.1|6860.4|6857.6|6858.9|6856.1|9
1622018410000|2021-05-26 08:40:10|6859.4|6856.6|6859.9|6857.1|6859.9|6857.1|6859.4|6856.6|0
1622018420000|2021-05-26 08:40:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1622018430000|2021-05-26 08:40:30|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|126
1622018440000|2021-05-26 08:40:40|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|3
1622018450000|2021-05-26 08:40:50|6860.9|6858.1|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|9
1622018460000|2021-05-26 08:41:00|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|1
1622018470000|2021-05-26 08:41:10|6859.4|6856.6|6857.4|6854.6|6859.4|6856.6|6857.4|6854.6|17
1622018480000|2021-05-26 08:41:20|6856.9|6854.1|6857.4|6854.6|6857.9|6855.1|6856.9|6854.1|12
1622018490000|2021-05-26 08:41:30|6858.4|6855.6|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|3
1622018500000|2021-05-26 08:41:40|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|3
1622018510000|2021-05-26 08:41:50|6858.9|6856.1|6853.4|6850.6|6859.4|6856.6|6852.9|6850.1|1179
1622018520000|2021-05-26 08:42:00|6852.4|6849.6|6850.4|6847.6|6852.4|6849.6|6850.4|6847.6|6
1622018530000|2021-05-26 08:42:10|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|1
1622018540000|2021-05-26 08:42:20|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|3
1622018550000|2021-05-26 08:42:30|6852.4|6849.6|6852.4|6849.6|6853.9|6851.1|6851.9|6849.1|16
1622018560000|2021-05-26 08:42:40|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|52
1622018570000|2021-05-26 08:42:50|6852.4|6849.6|6855.4|6852.6|6855.4|6852.6|6852.4|6849.6|4
1622018580000|2021-05-26 08:43:00|6855.9|6853.1|6854.4|6851.6|6855.9|6853.1|6853.9|6851.1|42
1622018590000|2021-05-26 08:43:10|6854.9|6852.1|6855.4|6852.6|6856.4|6853.6|6853.4|6850.6|81
1622018600000|2021-05-26 08:43:20|6855.9|6853.1|6854.4|6851.6|6856.4|6853.6|6853.9|6851.1|97
1622018610000|2021-05-26 08:43:30|6854.9|6852.1|6857.4|6854.6|6858.9|6856.1|6854.4|6851.6|55
1622018620000|2021-05-26 08:43:40|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|61
1622018630000|2021-05-26 08:43:50|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|7
1622018640000|2021-05-26 08:44:00|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|8
1622018650000|2021-05-26 08:44:10|6860.9|6858.1|6862.4|6859.6|6862.4|6859.6|6860.9|6858.1|32
1622018660000|2021-05-26 08:44:20|6861.4|6858.6|6860.4|6857.6|6862.4|6859.6|6860.4|6857.6|127
1622018670000|2021-05-26 08:44:30|6859.4|6856.6|6861.4|6858.6|6861.4|6858.6|6859.4|6856.6|47
1622018680000|2021-05-26 08:44:40|6861.9|6859.1|6860.4|6857.6|6861.9|6859.1|6860.4|6857.6|29
1622018690000|2021-05-26 08:44:50|6860.9|6858.1|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|2
1622018700000|2021-05-26 08:45:00|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|11
1622018710000|2021-05-26 08:45:10|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6857.9|6855.1|75
1622018720000|2021-05-26 08:45:20|6858.4|6855.6|6859.4|6856.6|6859.9|6857.1|6858.4|6855.6|42
1622018730000|2021-05-26 08:45:30|6859.9|6857.1|6860.9|6858.1|6861.4|6858.6|6859.4|6856.6|47
1622018740000|2021-05-26 08:45:40|6861.4|6858.6|6865.4|6862.6|6865.4|6862.6|6860.4|6857.6|382
1622018750000|2021-05-26 08:45:50|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6863.4|6860.6|44
1622018760000|2021-05-26 08:46:00|6864.4|6861.6|6861.4|6858.6|6864.4|6861.6|6860.4|6857.6|344
1622018770000|2021-05-26 08:46:10|6861.9|6859.1|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|8
1622018780000|2021-05-26 08:46:20|6860.4|6857.6|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|159
1622018790000|2021-05-26 08:46:30|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|0
1622018800000|2021-05-26 08:46:40|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|11
1622018810000|2021-05-26 08:46:50|6861.4|6858.6|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|34
1622018820000|2021-05-26 08:47:00|6862.4|6859.6|6859.4|6856.6|6862.4|6859.6|6859.4|6856.6|10
1622018830000|2021-05-26 08:47:10|6859.9|6857.1|6858.4|6855.6|6859.9|6857.1|6856.4|6853.6|38
1622018840000|2021-05-26 08:47:20|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|5
1622018850000|2021-05-26 08:47:30|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.9|6855.1|6
1622018860000|2021-05-26 08:47:40|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|1
1622018870000|2021-05-26 08:47:50|6858.4|6855.6|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|0
1622018880000|2021-05-26 08:48:00|6858.4|6855.6|6857.4|6854.6|6858.9|6856.1|6857.4|6854.6|18
1622018890000|2021-05-26 08:48:10|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|9
1622018900000|2021-05-26 08:48:20|6858.9|6856.1|6854.4|6851.6|6858.9|6856.1|6853.9|6851.1|272
1622018910000|2021-05-26 08:48:30|6854.9|6852.1|6850.9|6848.1|6854.9|6852.1|6850.4|6847.6|21
1622018920000|2021-05-26 08:48:40|6851.4|6848.6|6852.4|6849.6|6852.9|6850.1|6850.4|6847.6|52
1622018930000|2021-05-26 08:48:50|6851.4|6848.6|6851.9|6849.1|6852.4|6849.6|6850.9|6848.1|43
1622018940000|2021-05-26 08:49:00|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|103
1622018950000|2021-05-26 08:49:10|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|49
1622018960000|2021-05-26 08:49:20|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6851.9|6849.1|185
1622018970000|2021-05-26 08:49:30|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|0
1622018980000|2021-05-26 08:49:40|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|0
1622018990000|2021-05-26 08:49:50|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|4
1622019010000|2021-05-26 08:50:10|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6852.4|6849.6|16
1622019020000|2021-05-26 08:50:20|6853.4|6850.6|6850.4|6847.6|6853.4|6850.6|6850.4|6847.6|10
1622019030000|2021-05-26 08:50:30|6850.9|6848.1|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|5
1622019040000|2021-05-26 08:50:40|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6850.4|6847.6|16
1622019050000|2021-05-26 08:50:50|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6851.9|6849.1|23
1622019060000|2021-05-26 08:51:00|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|8
1622019070000|2021-05-26 08:51:10|6851.9|6849.1|6852.4|6849.6|6852.9|6850.1|6851.4|6848.6|64
1622019080000|2021-05-26 08:51:20|6852.9|6850.1|6853.4|6850.6|6854.4|6851.6|6852.9|6850.1|24
1622019090000|2021-05-26 08:51:30|6852.4|6849.6|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|48
1622019100000|2021-05-26 08:51:40|6853.4|6850.6|6853.9|6851.1|6854.4|6851.6|6852.9|6850.1|57
1622019110000|2021-05-26 08:51:50|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|9
1622019120000|2021-05-26 08:52:00|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6852.9|6850.1|9
1622019130000|2021-05-26 08:52:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1622019140000|2021-05-26 08:52:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622019150000|2021-05-26 08:52:30|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|11
1622019170000|2021-05-26 08:52:50|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|3
1622019180000|2021-05-26 08:53:00|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|3
1622019190000|2021-05-26 08:53:10|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|10
1622019200000|2021-05-26 08:53:20|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|37
1622019210000|2021-05-26 08:53:30|6855.4|6852.6|6855.9|6853.1|6855.9|6853.1|6855.4|6852.6|11
1622019220000|2021-05-26 08:53:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|1
1622019230000|2021-05-26 08:53:50|6854.9|6852.1|6854.9|6852.1|6855.4|6852.6|6854.4|6851.6|5
1622019240000|2021-05-26 08:54:00|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6854.4|6851.6|2
1622019250000|2021-05-26 08:54:10|6855.4|6852.6|6856.9|6854.1|6856.9|6854.1|6854.9|6852.1|27
1622019260000|2021-05-26 08:54:20|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|2
1622019270000|2021-05-26 08:54:30|||||||||2
1622019280000|2021-05-26 08:54:40|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|4
1622019290000|2021-05-26 08:54:50|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|365
1622019300000|2021-05-26 08:55:00|||||||||1
1622019310000|2021-05-26 08:55:10|6857.4|6854.6|6861.4|6858.6|6861.4|6858.6|6857.4|6854.6|154
1622019320000|2021-05-26 08:55:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|4
1622019330000|2021-05-26 08:55:30|6863.4|6860.6|6863.4|6860.6|6864.4|6861.6|6862.4|6859.6|89
1622019340000|2021-05-26 08:55:40|6862.9|6860.1|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|15
1622019350000|2021-05-26 08:55:50|6862.9|6860.1|6864.4|6861.6|6864.9|6862.1|6862.9|6860.1|93
1622019360000|2021-05-26 08:56:00|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|51
1622019370000|2021-05-26 08:56:10|6864.4|6861.6|6865.9|6863.1|6866.4|6863.6|6864.4|6861.6|37
1622019380000|2021-05-26 08:56:20|6865.4|6862.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|317
1622019390000|2021-05-26 08:56:30|6867.4|6864.6|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|27
1622019400000|2021-05-26 08:56:40|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.4|6864.6|50
1622019410000|2021-05-26 08:56:50|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|9
1622019420000|2021-05-26 08:57:00|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6865.9|6863.1|11
1622019430000|2021-05-26 08:57:10|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|2
1622019440000|2021-05-26 08:57:20|||||||||6
1622019450000|2021-05-26 08:57:30|6864.4|6861.6|6866.4|6863.6|6866.4|6863.6|6864.4|6861.6|18
1622019460000|2021-05-26 08:57:40|6866.9|6864.1|6867.4|6864.6|6867.4|6864.6|6866.9|6864.1|11
1622019470000|2021-05-26 08:57:50|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|1
1622019480000|2021-05-26 08:58:00|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|18
1622019490000|2021-05-26 08:58:10|||||||||11
1622019500000|2021-05-26 08:58:20|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|51
1622019510000|2021-05-26 08:58:30|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|3
1622019520000|2021-05-26 08:58:40|6867.4|6864.6|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|18
1622019530000|2021-05-26 08:58:50|6867.9|6865.1|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|201
1622019540000|2021-05-26 08:59:00|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|26
1622019550000|2021-05-26 08:59:10|6866.9|6864.1|6867.4|6864.6|6867.9|6865.1|6866.4|6863.6|66
1622019560000|2021-05-26 08:59:20|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|4
1622019570000|2021-05-26 08:59:30|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|33
1622019580000|2021-05-26 08:59:40|6863.9|6861.1|6865.9|6863.1|6866.4|6863.6|6863.4|6860.6|92
1622019590000|2021-05-26 08:59:50|6866.4|6863.6|6867.4|6864.6|6867.4|6864.6|6865.4|6862.6|37
1622019600000|2021-05-26 09:00:00|6867.9|6865.1|6865.4|6862.6|6867.9|6865.1|6865.4|6862.6|37
1622019610000|2021-05-26 09:00:10|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|4
1622019630000|2021-05-26 09:00:30|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|7
1622019640000|2021-05-26 09:00:40|6865.9|6863.1|6866.9|6864.1|6866.9|6864.1|6865.9|6863.1|28
1622019650000|2021-05-26 09:00:50|6867.4|6864.6|6866.9|6864.1|6867.4|6864.6|6866.4|6863.6|0
1622019660000|2021-05-26 09:01:00|6867.4|6864.6|6867.9|6865.1|6867.9|6865.1|6867.4|6864.6|5
1622019670000|2021-05-26 09:01:10|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6866.4|6863.6|26
1622019680000|2021-05-26 09:01:20|||||||||1
1622019690000|2021-05-26 09:01:30|||||||||3
1622019700000|2021-05-26 09:01:40|||||||||5
1622019710000|2021-05-26 09:01:50|6866.9|6864.1|6866.4|6863.6|6867.4|6864.6|6866.4|6863.6|23
1622019720000|2021-05-26 09:02:00|||||||||4
1622019730000|2021-05-26 09:02:10|6865.4|6862.6|6863.4|6860.6|6865.4|6862.6|6863.4|6860.6|28
1622019740000|2021-05-26 09:02:20|6862.9|6860.1|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|7
1622019750000|2021-05-26 09:02:30|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|19
1622019760000|2021-05-26 09:02:40|6861.4|6858.6|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|13
1622019770000|2021-05-26 09:02:50|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6861.9|6859.1|4
1622019780000|2021-05-26 09:03:00|6861.4|6858.6|6861.9|6859.1|6861.9|6859.1|6861.4|6858.6|13
1622019790000|2021-05-26 09:03:10|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|11
1622019800000|2021-05-26 09:03:20|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.9|6858.1|11
1622019810000|2021-05-26 09:03:30|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|14
1622019820000|2021-05-26 09:03:40|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|37
1622019830000|2021-05-26 09:03:50|6860.9|6858.1|6860.9|6858.1|6861.4|6858.6|6860.9|6858.1|26
1622019840000|2021-05-26 09:04:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|11
1622019850000|2021-05-26 09:04:10|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|33
1622019860000|2021-05-26 09:04:20|||||||||18
1622019870000|2021-05-26 09:04:30|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|21
1622019880000|2021-05-26 09:04:40|6861.4|6858.6|6861.9|6859.1|6861.9|6859.1|6861.4|6858.6|6
1622019890000|2021-05-26 09:04:50|6862.4|6859.6|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|24
1622019900000|2021-05-26 09:05:00|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|2
1622019910000|2021-05-26 09:05:10|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.9|6859.1|3
1622019920000|2021-05-26 09:05:20|6861.4|6858.6|6862.4|6859.6|6863.4|6860.6|6860.9|6858.1|56
1622019930000|2021-05-26 09:05:30|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|10
1622019940000|2021-05-26 09:05:40|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|12
1622019960000|2021-05-26 09:06:00|6862.9|6860.1|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|7
1622019970000|2021-05-26 09:06:10|||||||||1
1622019980000|2021-05-26 09:06:20|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|46
1622019990000|2021-05-26 09:06:30|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622020000000|2021-05-26 09:06:40|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|15
1622020010000|2021-05-26 09:06:50|6863.4|6860.6|6864.9|6862.1|6865.4|6862.6|6863.4|6860.6|42
1622020020000|2021-05-26 09:07:00|6865|6862.2|6868.4|6865.6|6868.4|6865.6|6865|6862.2|24
1622020030000|2021-05-26 09:07:10|6867.9|6865.1|6867.9|6865.1|6869.5|6866.7|6867.4|6864.6|197
1622020040000|2021-05-26 09:07:20|6868.4|6865.6|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|3
1622020060000|2021-05-26 09:07:40|6866.4|6863.6|6864.9|6862.1|6866.4|6863.6|6864.4|6861.6|32
1622020070000|2021-05-26 09:07:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|3
1622020080000|2021-05-26 09:08:00|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|4
1622020090000|2021-05-26 09:08:10|6865.4|6862.6|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|2
1622020100000|2021-05-26 09:08:20|||||||||1
1622020110000|2021-05-26 09:08:30|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|15
1622020130000|2021-05-26 09:08:50|6864.9|6862.1|6861.4|6858.6|6864.9|6862.1|6861.4|6858.6|14
1622020140000|2021-05-26 09:09:00|6860.4|6857.6|6858.9|6856.1|6860.9|6858.1|6858.4|6855.6|112
1622020150000|2021-05-26 09:09:10|6858.5|6855.7|6861.4|6858.6|6861.4|6858.6|6858.4|6855.6|25
1622020170000|2021-05-26 09:09:30|6860.9|6858.1|6863.4|6860.6|6863.4|6860.6|6860.9|6858.1|153
1622020180000|2021-05-26 09:09:40|6863.9|6861.1|6864.9|6862.1|6864.9|6862.1|6863.4|6860.6|9
1622020190000|2021-05-26 09:09:50|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|1
1622020200000|2021-05-26 09:10:00|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|9
1622020210000|2021-05-26 09:10:10|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|1
1622020220000|2021-05-26 09:10:20|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|2
1622020240000|2021-05-26 09:10:40|6865.4|6862.6|6865.9|6863.1|6866.4|6863.6|6865.4|6862.6|53
1622020250000|2021-05-26 09:10:50|6865.4|6862.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|9
1622020280000|2021-05-26 09:11:20|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|10
1622020290000|2021-05-26 09:11:30|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|11
1622020300000|2021-05-26 09:11:40|6866.9|6864.1|6867.4|6864.6|6867.4|6864.6|6866.4|6863.6|10
1622020310000|2021-05-26 09:11:50|6866.9|6864.1|6867.4|6864.6|6867.4|6864.6|6866.9|6864.1|8
1622020320000|2021-05-26 09:12:00|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|2
1622020330000|2021-05-26 09:12:10|6866.4|6863.6|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|8
1622020340000|2021-05-26 09:12:20|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|16
1622020350000|2021-05-26 09:12:30|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|6
1622020360000|2021-05-26 09:12:40|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6863.9|6861.1|16
1622020370000|2021-05-26 09:12:50|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|2
1622020380000|2021-05-26 09:13:00|6864.9|6862.1|6862.4|6859.6|6865.4|6862.6|6862.4|6859.6|7
1622020390000|2021-05-26 09:13:10|6863.4|6860.6|6859.9|6857.1|6863.4|6860.6|6859.9|6857.1|69
1622020400000|2021-05-26 09:13:20|6860.4|6857.6|6863.4|6860.6|6864.4|6861.6|6860.4|6857.6|167
1622020410000|2021-05-26 09:13:30|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|5
1622020420000|2021-05-26 09:13:40|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|6
1622020430000|2021-05-26 09:13:50|||||||||2
1622020440000|2021-05-26 09:14:00|6865.9|6863.1|6865.4|6862.6|6866.4|6863.6|6864.9|6862.1|8
1622020450000|2021-05-26 09:14:10|6864.9|6862.1|6864.9|6862.1|6866.4|6863.6|6864.9|6862.1|97
1622020460000|2021-05-26 09:14:20|6865.4|6862.6|6864.9|6862.1|6865.4|6862.6|6864.9|6862.1|5
1622020470000|2021-05-26 09:14:30|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|3
1622020480000|2021-05-26 09:14:40|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.9|6863.1|4
1622020490000|2021-05-26 09:14:50|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|11
1622020510000|2021-05-26 09:15:10|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|11
1622020520000|2021-05-26 09:15:20|6864.9|6862.1|6863.9|6861.1|6864.9|6862.1|6863.4|6860.6|29
1622020530000|2021-05-26 09:15:30|6863.4|6860.6|6864.9|6862.1|6864.9|6862.1|6863.4|6860.6|5
1622020540000|2021-05-26 09:15:40|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|1
1622020550000|2021-05-26 09:15:50|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1622020560000|2021-05-26 09:16:00|6863.4|6860.6|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|16
1622020570000|2021-05-26 09:16:10|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.9|6859.1|14
1622020580000|2021-05-26 09:16:20|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|1
1622020590000|2021-05-26 09:16:30|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|0
1622020600000|2021-05-26 09:16:40|6861.9|6859.1|6860.9|6858.1|6861.9|6859.1|6860.4|6857.6|1
1622020610000|2021-05-26 09:16:50|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6859.4|6856.6|13
1622020620000|2021-05-26 09:17:00|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|12
1622020630000|2021-05-26 09:17:10|6862.9|6860.1|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|29
1622020640000|2021-05-26 09:17:20|6862.4|6859.6|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|2
1622020650000|2021-05-26 09:17:30|6862.9|6860.1|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|3
1622020660000|2021-05-26 09:17:40|6862.4|6859.6|6864.4|6861.6|6864.4|6861.6|6862.4|6859.6|7
1622020670000|2021-05-26 09:17:50|6862.9|6860.1|6863.9|6861.1|6863.9|6861.1|6862.9|6860.1|24
1622020680000|2021-05-26 09:18:00|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6863.9|6861.1|6
1622020690000|2021-05-26 09:18:10|6864.9|6862.1|6866.4|6863.6|6866.4|6863.6|6864.9|6862.1|6
1622020700000|2021-05-26 09:18:20|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|13
1622020710000|2021-05-26 09:18:30|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|3
1622020720000|2021-05-26 09:18:40|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|43
1622020730000|2021-05-26 09:18:50|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|2
1622020740000|2021-05-26 09:19:00|6867.4|6864.6|6864.4|6861.6|6867.4|6864.6|6864.4|6861.6|27
1622020750000|2021-05-26 09:19:10|||||||||1
1622020770000|2021-05-26 09:19:30|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.5|6859.7|5
1622020780000|2021-05-26 09:19:40|6863.9|6861.1|6864.4|6861.6|6864.9|6862.1|6863.9|6861.1|2
1622020790000|2021-05-26 09:19:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|6
1622020800000|2021-05-26 09:20:00|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|2
1622020810000|2021-05-26 09:20:10|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|17
1622020820000|2021-05-26 09:20:20|6864.9|6862.1|6866.4|6863.6|6866.4|6863.6|6864.9|6862.1|5
1622020830000|2021-05-26 09:20:30|6865.9|6863.1|6867.4|6864.6|6867.4|6864.6|6865.9|6863.1|8
1622020840000|2021-05-26 09:20:40|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6865.5|6862.7|3
1622020850000|2021-05-26 09:20:50|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1622020860000|2021-05-26 09:21:00|6867.4|6864.6|6866.9|6864.1|6867.4|6864.6|6866.9|6864.1|58
1622020880000|2021-05-26 09:21:20|6866.4|6863.6|6868.4|6865.6|6868.4|6865.6|6866.4|6863.6|47
1622020890000|2021-05-26 09:21:30|||||||||37
1622020900000|2021-05-26 09:21:40|||||||||4
1622020910000|2021-05-26 09:21:50|6869.4|6866.6|6868.4|6865.6|6869.4|6866.6|6868.4|6865.6|21
1622020920000|2021-05-26 09:22:00|||||||||6
1622020930000|2021-05-26 09:22:10|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|7
1622020940000|2021-05-26 09:22:20|6868.9|6866.1|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|14
1622020950000|2021-05-26 09:22:30|6867.9|6865.1|6867.9|6865.1|6868.4|6865.6|6867.9|6865.1|6
1622020960000|2021-05-26 09:22:40|6868.4|6865.6|6865.4|6862.6|6868.4|6865.6|6864.4|6861.6|46
1622020970000|2021-05-26 09:22:50|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|1
1622020980000|2021-05-26 09:23:00|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622020990000|2021-05-26 09:23:10|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6861.4|6858.6|6
1622021000000|2021-05-26 09:23:20|6863.4|6860.6|6864.4|6861.6|6864.9|6862.1|6863.4|6860.6|1
1622021010000|2021-05-26 09:23:30|6863.4|6860.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|1
1622021020000|2021-05-26 09:23:40|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|0
1622021030000|2021-05-26 09:23:50|6863.4|6860.6|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|1
1622021040000|2021-05-26 09:24:00|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|4
1622021050000|2021-05-26 09:24:10|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6
1622021060000|2021-05-26 09:24:20|6861.4|6858.6|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|6
1622021080000|2021-05-26 09:24:40|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6
1622021100000|2021-05-26 09:25:00|6861.9|6859.1|6863.9|6861.1|6863.9|6861.1|6861.9|6859.1|15
1622021110000|2021-05-26 09:25:10|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1622021120000|2021-05-26 09:25:20|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|7
1622021130000|2021-05-26 09:25:30|6863.9|6861.1|6865.9|6863.1|6866.4|6863.6|6863.9|6861.1|35
1622021140000|2021-05-26 09:25:40|6866.4|6863.6|6867.4|6864.6|6867.9|6865.1|6865.9|6863.1|69
1622021150000|2021-05-26 09:25:50|6868.4|6865.6|6868.4|6865.6|6868.9|6866.1|6867.4|6864.6|63
1622021160000|2021-05-26 09:26:00|6867.9|6865.1|6865.4|6862.6|6868.4|6865.6|6864.9|6862.1|96
1622021170000|2021-05-26 09:26:10|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|89
1622021180000|2021-05-26 09:26:20|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|87
1622021190000|2021-05-26 09:26:30|6864.4|6861.6|6867.4|6864.6|6867.4|6864.6|6863.9|6861.1|64
1622021200000|2021-05-26 09:26:40|6867.9|6865.1|6866.4|6863.6|6867.9|6865.1|6866.4|6863.6|82
1622021210000|2021-05-26 09:26:50|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6865.4|6862.6|54
1622021220000|2021-05-26 09:27:00|6866.9|6864.1|6866.9|6864.1|6867.4|6864.6|6866.4|6863.6|88
1622021230000|2021-05-26 09:27:10|6866.4|6863.6|6866.4|6863.6|6867.4|6864.6|6865.9|6863.1|65
1622021240000|2021-05-26 09:27:20|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|28
1622021250000|2021-05-26 09:27:30|6865.4|6862.6|6859.9|6857.1|6865.4|6862.6|6858.4|6855.6|54
1622021260000|2021-05-26 09:27:40|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|3
1622021270000|2021-05-26 09:27:50|6860.4|6857.6|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|10
1622021280000|2021-05-26 09:28:00|6858.4|6855.6|6855.9|6853.1|6858.9|6856.1|6854.4|6851.6|24
1622021290000|2021-05-26 09:28:10|6855.4|6852.6|6857.4|6854.6|6857.4|6854.6|6855.4|6852.6|11
1622021310000|2021-05-26 09:28:30|6856.4|6853.6|6861.9|6859.1|6861.9|6859.1|6856.4|6853.6|305
1622021320000|2021-05-26 09:28:40|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6861.9|6859.1|20
1622021330000|2021-05-26 09:28:50|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|13
1622021340000|2021-05-26 09:29:00|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6862.9|6860.1|27
1622021350000|2021-05-26 09:29:10|6865.4|6862.6|6868.4|6865.6|6868.9|6866.1|6864.9|6862.1|20
1622021360000|2021-05-26 09:29:20|6867.9|6865.1|6867.9|6865.1|6868.9|6866.1|6867.9|6865.1|14
1622021370000|2021-05-26 09:29:30|6867.4|6864.6|6866.4|6863.6|6868.9|6866.1|6866.4|6863.6|212
1622021380000|2021-05-26 09:29:40|6866.9|6864.1|6867.9|6865.1|6868.9|6866.1|6866.9|6864.1|25
1622021390000|2021-05-26 09:29:50|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|0
1622021400000|2021-05-26 09:30:00|6866.9|6864.1|6865.9|6863.1|6867.4|6864.6|6865.9|6863.1|13
1622021410000|2021-05-26 09:30:10|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|2
1622021420000|2021-05-26 09:30:20|6864.4|6861.6|6863.4|6860.6|6864.9|6862.1|6862.4|6859.6|10
1622021430000|2021-05-26 09:30:30|6863.9|6861.1|6862.9|6860.1|6863.9|6861.1|6862.4|6859.6|6
1622021440000|2021-05-26 09:30:40|6862.4|6859.6|6859.4|6856.6|6862.4|6859.6|6858.4|6855.6|154
1622021450000|2021-05-26 09:30:50|6858.9|6856.1|6855.9|6853.1|6858.9|6856.1|6855.4|6852.6|17
1622021460000|2021-05-26 09:31:00|6855.4|6852.6|6855.4|6852.6|6856.9|6854.1|6855.4|6852.6|43
1622021470000|2021-05-26 09:31:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6
1622021480000|2021-05-26 09:31:20|6857.4|6854.6|6856.4|6853.6|6858.4|6855.6|6856.4|6853.6|122
1622021490000|2021-05-26 09:31:30|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|14
1622021500000|2021-05-26 09:31:40|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|10
1622021510000|2021-05-26 09:31:50|6858.4|6855.6|6858.4|6855.6|6859.4|6856.6|6857.4|6854.6|123
1622021520000|2021-05-26 09:32:00|6859.4|6856.6|6862.4|6859.6|6862.4|6859.6|6859.4|6856.6|24
1622021530000|2021-05-26 09:32:10|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6860.4|6857.6|5
1622021540000|2021-05-26 09:32:20|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|2
1622021550000|2021-05-26 09:32:30|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6861.4|6858.6|26
1622021560000|2021-05-26 09:32:40|6861.9|6859.1|6862.9|6860.1|6863.9|6861.1|6861.4|6858.6|33
1622021570000|2021-05-26 09:32:50|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|8
1622021580000|2021-05-26 09:33:00|6863.9|6861.1|6862.9|6860.1|6863.9|6861.1|6862.9|6860.1|11
1622021590000|2021-05-26 09:33:10|6863.4|6860.6|6864.9|6862.1|6864.9|6862.1|6861.4|6858.6|141
1622021600000|2021-05-26 09:33:20|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6863.9|6861.1|51
1622021610000|2021-05-26 09:33:30|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|55
1622021620000|2021-05-26 09:33:40|||||||||8
1622021630000|2021-05-26 09:33:50|||||||||8
1622021640000|2021-05-26 09:34:00|6865.4|6862.6|6864.9|6862.1|6865.9|6863.1|6864.4|6861.6|15
1622021650000|2021-05-26 09:34:10|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|15
1622021660000|2021-05-26 09:34:20|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|3
1622021670000|2021-05-26 09:34:30|||||||||7
1622021680000|2021-05-26 09:34:40|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|2
1622021690000|2021-05-26 09:34:50|6863.9|6861.1|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|0
1622021700000|2021-05-26 09:35:00|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|44
1622021710000|2021-05-26 09:35:10|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|1
1622021720000|2021-05-26 09:35:20|6865.4|6862.6|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|0
1622021730000|2021-05-26 09:35:30|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|4
1622021750000|2021-05-26 09:35:50|||||||||1
1622021760000|2021-05-26 09:36:00|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|2
1622021770000|2021-05-26 09:36:10|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6866.4|6863.6|4
1622021780000|2021-05-26 09:36:20|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1622021790000|2021-05-26 09:36:30|6867.4|6864.6|6866.9|6864.1|6867.4|6864.6|6866.9|6864.1|0
1622021800000|2021-05-26 09:36:40|6867.4|6864.6|6865.4|6862.6|6867.4|6864.6|6865.4|6862.6|14
1622021810000|2021-05-26 09:36:50|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|10
1622021830000|2021-05-26 09:37:10|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.4|6862.6|3
1622021840000|2021-05-26 09:37:20|6865.4|6862.6|6864.4|6861.6|6865.9|6863.1|6864.4|6861.6|13
1622021850000|2021-05-26 09:37:30|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|3
1622021860000|2021-05-26 09:37:40|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|3
1622021870000|2021-05-26 09:37:50|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|0
1622021880000|2021-05-26 09:38:00|||||||||5
1622021890000|2021-05-26 09:38:10|6865.4|6862.6|6863.4|6860.6|6865.4|6862.6|6863.4|6860.6|16
1622021900000|2021-05-26 09:38:20|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|19
1622021910000|2021-05-26 09:38:30|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|5
1622021920000|2021-05-26 09:38:40|6864.9|6862.1|6864.9|6862.1|6865.4|6862.6|6864.9|6862.1|6
1622021930000|2021-05-26 09:38:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|9
1622021940000|2021-05-26 09:39:00|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|9
1622021950000|2021-05-26 09:39:10|6865.4|6862.6|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|7
1622021960000|2021-05-26 09:39:20|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|7
1622021970000|2021-05-26 09:39:30|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|4
1622021990000|2021-05-26 09:39:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1622022000000|2021-05-26 09:40:00|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|4
1622022010000|2021-05-26 09:40:10|6865.4|6862.6|6864.9|6862.1|6865.9|6863.1|6864.4|6861.6|5
1622022020000|2021-05-26 09:40:20|6865.4|6862.6|6865.9|6863.1|6866.4|6863.6|6865.4|6862.6|5
1622022030000|2021-05-26 09:40:30|6865.4|6862.6|6866.9|6864.1|6866.9|6864.1|6865.4|6862.6|3
1622022040000|2021-05-26 09:40:40|||||||||2
1622022050000|2021-05-26 09:40:50|6866.4|6863.6|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|0
1622022060000|2021-05-26 09:41:00|6866.4|6863.6|6863.4|6860.6|6866.4|6863.6|6863.4|6860.6|350
1622022070000|2021-05-26 09:41:10|||||||||1
1622022080000|2021-05-26 09:41:20|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|4
1622022090000|2021-05-26 09:41:30|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|8
1622022100000|2021-05-26 09:41:40|||||||||1
1622022110000|2021-05-26 09:41:50|6864.4|6861.6|6865.9|6863.1|6865.9|6863.1|6863.9|6861.1|5
1622022120000|2021-05-26 09:42:00|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1622022130000|2021-05-26 09:42:10|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|26
1622022140000|2021-05-26 09:42:20|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|405
1622022150000|2021-05-26 09:42:30|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|26
1622022160000|2021-05-26 09:42:40|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|1
1622022170000|2021-05-26 09:42:50|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|22
1622022180000|2021-05-26 09:43:00|6865.4|6862.6|6864.9|6862.1|6865.4|6862.6|6864.9|6862.1|7
1622022190000|2021-05-26 09:43:10|6864.4|6861.6|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|24
1622022200000|2021-05-26 09:43:20|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|16
1622022210000|2021-05-26 09:43:30|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|27
1622022220000|2021-05-26 09:43:40|||||||||1
1622022230000|2021-05-26 09:43:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|35
1622022240000|2021-05-26 09:44:00|||||||||8
1622022260000|2021-05-26 09:44:20|6861.4|6858.6|6858.9|6856.1|6861.4|6858.6|6857.4|6854.6|37
1622022270000|2021-05-26 09:44:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622022280000|2021-05-26 09:44:40|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|3
1622022290000|2021-05-26 09:44:50|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622022300000|2021-05-26 09:45:00|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|2
1622022310000|2021-05-26 09:45:10|6858.4|6855.6|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|1
1622022320000|2021-05-26 09:45:20|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|1
1622022330000|2021-05-26 09:45:30|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|2
1622022340000|2021-05-26 09:45:40|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|12
1622022350000|2021-05-26 09:45:50|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|1
1622022360000|2021-05-26 09:46:00|6858.9|6856.1|6859.4|6856.6|6860.4|6857.6|6858.4|6855.6|66
1622022370000|2021-05-26 09:46:10|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6858.9|6856.1|2
1622022380000|2021-05-26 09:46:20|6858.9|6856.1|6854.8|6852|6859.4|6856.6|6854.4|6851.6|2569
1622022390000|2021-05-26 09:46:30|6855.3|6852.5|6854.9|6852.1|6855.3|6852.5|6854.4|6851.6|225
1622022400000|2021-05-26 09:46:40|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|30
1622022410000|2021-05-26 09:46:50|6854.8|6852|6845.3|6842.5|6854.9|6852.1|6844.4|6841.6|328
1622022420000|2021-05-26 09:47:00|6845.4|6842.6|6840.3|6837.5|6845.4|6842.6|6836.3|6833.5|255
1622022430000|2021-05-26 09:47:10|6839.9|6837.1|6838.8|6836|6840.3|6837.5|6837.3|6834.5|36
1622022440000|2021-05-26 09:47:20|6839.3|6836.5|6839.8|6837|6840.3|6837.5|6838.8|6836|38
1622022450000|2021-05-26 09:47:30|6840.3|6837.5|6840.3|6837.5|6841.9|6839.1|6839.3|6836.5|93
1622022460000|2021-05-26 09:47:40|6839.4|6836.6|6839.8|6837|6840.3|6837.5|6838.4|6835.6|13
1622022470000|2021-05-26 09:47:50|6839.9|6837.1|6842.3|6839.5|6843.3|6840.5|6839.9|6837.1|71
1622022480000|2021-05-26 09:48:00|6841.3|6838.5|6841.9|6839.1|6842.3|6839.5|6841.3|6838.5|13
1622022490000|2021-05-26 09:48:10|6842.3|6839.5|6840.8|6838|6842.4|6839.6|6840.4|6837.6|14
1622022500000|2021-05-26 09:48:20|6840.9|6838.1|6842.3|6839.5|6842.3|6839.5|6840.9|6838.1|4
1622022510000|2021-05-26 09:48:30|6842.8|6840|6842.8|6840|6843.3|6840.5|6842.8|6840|1
1622022520000|2021-05-26 09:48:40|6842.3|6839.5|6842.8|6840|6842.8|6840|6842.3|6839.5|14
1622022530000|2021-05-26 09:48:50|6843.3|6840.5|6842.3|6839.5|6843.3|6840.5|6842.3|6839.5|2
1622022540000|2021-05-26 09:49:00|6842.8|6840|6842.8|6840|6843.3|6840.5|6842.3|6839.5|43
1622022550000|2021-05-26 09:49:10|6842.3|6839.5|6845.3|6842.5|6845.3|6842.5|6842.3|6839.5|31
1622022560000|2021-05-26 09:49:20|6845.8|6843|6845.3|6842.5|6847.3|6844.5|6844.8|6842|22
1622022570000|2021-05-26 09:49:30|6844.8|6842|6843.8|6841|6844.8|6842|6843.8|6841|3
1622022580000|2021-05-26 09:49:40|6844.3|6841.5|6844.8|6842|6844.9|6842.1|6843.8|6841|3
1622022590000|2021-05-26 09:49:50|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.3|6840.5|3
1622022600000|2021-05-26 09:50:00|6843.3|6840.5|6843.8|6841|6844.3|6841.5|6843.3|6840.5|2
1622022610000|2021-05-26 09:50:10|6843.3|6840.5|6849.3|6846.5|6849.3|6846.5|6843.3|6840.5|535
1622022620000|2021-05-26 09:50:20|6849.8|6847|6849.3|6846.5|6850.3|6847.5|6848.3|6845.5|415
1622022630000|2021-05-26 09:50:30|6849.4|6846.6|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|1
1622022640000|2021-05-26 09:50:40|6850.4|6847.6|6849.4|6846.6|6850.9|6848.1|6849.4|6846.6|3
1622022650000|2021-05-26 09:50:50|6848.9|6846.1|6848.9|6846.1|6849.9|6847.1|6848.4|6845.6|4
1622022660000|2021-05-26 09:51:00|6848.4|6845.6|6848.9|6846.1|6849.4|6846.6|6848.4|6845.6|4
1622022670000|2021-05-26 09:51:10|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|1
1622022680000|2021-05-26 09:51:20|6847.9|6845.1|6848.9|6846.1|6849.4|6846.6|6847.4|6844.6|18
1622022690000|2021-05-26 09:51:30|6848.8|6846|6848.9|6846.1|6848.9|6846.1|6848.3|6845.5|4
1622022700000|2021-05-26 09:51:40|6848.4|6845.6|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|2
1622022710000|2021-05-26 09:51:50|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6849.3|6846.5|122
1622022720000|2021-05-26 09:52:00|6849.4|6846.6|6849.9|6847.1|6850.3|6847.5|6849.4|6846.6|4
1622022730000|2021-05-26 09:52:10|6850.3|6847.5|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|8
1622022740000|2021-05-26 09:52:20|6850.3|6847.5|6852.4|6849.6|6852.4|6849.6|6849.9|6847.1|15
1622022750000|2021-05-26 09:52:30|6853.3|6850.5|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|19
1622022760000|2021-05-26 09:52:40|6851.9|6849.1|6851.9|6849.1|6852.4|6849.6|6851.4|6848.6|11
1622022770000|2021-05-26 09:52:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|10
1622022780000|2021-05-26 09:53:00|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|60
1622022790000|2021-05-26 09:53:10|6852.3|6849.5|6853.4|6850.6|6853.4|6850.6|6851.9|6849.1|25
1622022800000|2021-05-26 09:53:20|6852.9|6850.1|6851.4|6848.6|6852.9|6850.1|6850.4|6847.6|14
1622022810000|2021-05-26 09:53:30|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|26
1622022820000|2021-05-26 09:53:40|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|18
1622022830000|2021-05-26 09:53:50|6850.9|6848.1|6848.9|6846.1|6851.4|6848.6|6848.9|6846.1|33
1622022840000|2021-05-26 09:54:00|6848.8|6846|6848.9|6846.1|6850.4|6847.6|6847.9|6845.1|18
1622022850000|2021-05-26 09:54:10|6848.4|6845.6|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|9
1622022860000|2021-05-26 09:54:20|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|11
1622022870000|2021-05-26 09:54:30|6849.3|6846.5|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|1
1622022880000|2021-05-26 09:54:40|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6848.4|6845.6|2
1622022890000|2021-05-26 09:54:50|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.4|6845.6|0
1622022900000|2021-05-26 09:55:00|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1622022910000|2021-05-26 09:55:10|6850.4|6847.6|6849.4|6846.6|6850.4|6847.6|6848.9|6846.1|2
1622022920000|2021-05-26 09:55:20|6849.3|6846.5|6849.9|6847.1|6849.9|6847.1|6848.9|6846.1|3
1622022930000|2021-05-26 09:55:30|6850.4|6847.6|6851.4|6848.6|6852.4|6849.6|6849.9|6847.1|24
1622022940000|2021-05-26 09:55:40|6850.9|6848.1|6849.9|6847.1|6851.4|6848.6|6849.4|6846.6|7
1622022950000|2021-05-26 09:55:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622022960000|2021-05-26 09:56:00|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|11
1622022970000|2021-05-26 09:56:10|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|12
1622022980000|2021-05-26 09:56:20|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1622023000000|2021-05-26 09:56:40|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|63
1622023010000|2021-05-26 09:56:50|6853.4|6850.6|6851.4|6848.6|6853.4|6850.6|6851.4|6848.6|22
1622023020000|2021-05-26 09:57:00|6851.9|6849.1|6849.4|6846.6|6851.9|6849.1|6848.9|6846.1|15
1622023030000|2021-05-26 09:57:10|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|6
1622023040000|2021-05-26 09:57:20|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6847.4|6844.6|24
1622023050000|2021-05-26 09:57:30|6849.4|6846.6|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|32
1622023060000|2021-05-26 09:57:40|6849.9|6847.1|6850.9|6848.1|6851.9|6849.1|6849.4|6846.6|24
1622023070000|2021-05-26 09:57:50|6850.4|6847.6|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|5
1622023080000|2021-05-26 09:58:00|6852.4|6849.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|25
1622023090000|2021-05-26 09:58:10|6852.4|6849.6|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|5
1622023100000|2021-05-26 09:58:20|6851.9|6849.1|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|6
1622023110000|2021-05-26 09:58:30|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|8
1622023120000|2021-05-26 09:58:40|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|29
1622023130000|2021-05-26 09:58:50|6851.9|6849.1|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|8
1622023140000|2021-05-26 09:59:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622023150000|2021-05-26 09:59:10|6850.9|6848.1|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|7
1622023160000|2021-05-26 09:59:20|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|0
1622023170000|2021-05-26 09:59:30|6851.3|6848.5|6850.9|6848.1|6851.4|6848.6|6850.4|6847.6|7
1622023180000|2021-05-26 09:59:40|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622023190000|2021-05-26 09:59:50|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6849.3|6846.5|8
1622023200000|2021-05-26 10:00:00|6850.4|6847.6|6849.4|6846.6|6850.4|6847.6|6849.4|6846.6|7
1622023210000|2021-05-26 10:00:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|38
1622023220000|2021-05-26 10:00:20|6849.9|6847.1|6844.3|6841.5|6849.9|6847.1|6843.3|6840.5|464
1622023230000|2021-05-26 10:00:30|6843.3|6840.5|6844.3|6841.5|6844.3|6841.5|6842.3|6839.5|15
1622023240000|2021-05-26 10:00:40|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.8|6841|0
1622023250000|2021-05-26 10:00:50|6843.3|6840.5|6845.3|6842.5|6845.3|6842.5|6843.3|6840.5|5
1622023260000|2021-05-26 10:01:00|6844.8|6842|6841.3|6838.5|6844.8|6842|6841.3|6838.5|14
1622023270000|2021-05-26 10:01:10|6841.8|6839|6840.8|6838|6841.8|6839|6840.8|6838|6
1622023280000|2021-05-26 10:01:20|6840.3|6837.5|6841.3|6838.5|6841.3|6838.5|6840.3|6837.5|5
1622023290000|2021-05-26 10:01:30|6841.8|6839|6841.3|6838.5|6841.8|6839|6841.3|6838.5|12
1622023300000|2021-05-26 10:01:40|6842.8|6840|6844.3|6841.5|6844.8|6842|6842.8|6840|36
1622023310000|2021-05-26 10:01:50|6844.4|6841.6|6844.8|6842|6844.8|6842|6844.3|6841.5|11
1622023320000|2021-05-26 10:02:00|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6843.8|6841|12
1622023330000|2021-05-26 10:02:10|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|12
1622023340000|2021-05-26 10:02:20|6846.3|6843.5|6845.8|6843|6846.8|6844|6845.3|6842.5|28
1622023350000|2021-05-26 10:02:30|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6844.8|6842|11
1622023360000|2021-05-26 10:02:40|6846.3|6843.5|6848.3|6845.5|6849.3|6846.5|6846.3|6843.5|348
1622023370000|2021-05-26 10:02:50|6849.3|6846.5|6849.8|6847|6850.3|6847.5|6849.3|6846.5|19
1622023380000|2021-05-26 10:03:00|6849.9|6847.1|6850.8|6848|6850.8|6848|6849.9|6847.1|8
1622023390000|2021-05-26 10:03:10|6851.3|6848.5|6853.4|6850.6|6853.4|6850.6|6851.3|6848.5|34
1622023400000|2021-05-26 10:03:20|6854.3|6851.5|6852.8|6850|6854.3|6851.5|6852.3|6849.5|18
1622023410000|2021-05-26 10:03:30|6852.4|6849.6|6852.4|6849.6|6852.8|6850|6852.3|6849.5|8
1622023420000|2021-05-26 10:03:40|6853.4|6850.6|6851.8|6849|6854.3|6851.5|6851.8|6849|124
1622023430000|2021-05-26 10:03:50|6851.4|6848.6|6850.8|6848|6851.4|6848.6|6850.3|6846.9|8
1622023440000|2021-05-26 10:04:00|6851.3|6848.5|6851.8|6849|6851.8|6849|6851.3|6848.5|2
1622023450000|2021-05-26 10:04:10|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622023470000|2021-05-26 10:04:30|6853.3|6850.5|6855.3|6852.5|6855.8|6853|6853.3|6850.5|11
1622023480000|2021-05-26 10:04:40|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.8|6852|5
1622023490000|2021-05-26 10:04:50|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|1
1622023500000|2021-05-26 10:05:00|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|2
1622023510000|2021-05-26 10:05:10|6854.8|6852|6853.8|6851|6854.8|6852|6853.8|6851|119
1622023520000|2021-05-26 10:05:20|6854.3|6851.5|6854.3|6851.5|6854.8|6852|6854.3|6851.5|24
1622023530000|2021-05-26 10:05:30|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.8|6852|1
1622023540000|2021-05-26 10:05:40|6854.8|6852|6853.3|6850.5|6854.8|6852|6853.3|6850.5|7
1622023550000|2021-05-26 10:05:50|||||||||1
1622023560000|2021-05-26 10:06:00|6852.4|6849.6|6853.3|6850.5|6853.3|6850.5|6852.3|6849.5|7
1622023570000|2021-05-26 10:06:10|6853.8|6851|6852.3|6849.5|6854.3|6851.5|6851.3|6848.5|57
1622023580000|2021-05-26 10:06:20|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|10
1622023590000|2021-05-26 10:06:30|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|3
1622023600000|2021-05-26 10:06:40|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6851.8|6849|10
1622023610000|2021-05-26 10:06:50|6851.8|6849|6852.3|6849.5|6852.8|6850|6851.8|6849|0
1622023620000|2021-05-26 10:07:00|6851.8|6849|6850.8|6848|6851.8|6849|6850.8|6848|1
1622023630000|2021-05-26 10:07:10|6850.3|6847.5|6849.8|6847|6850.8|6848|6849.8|6847|0
1622023640000|2021-05-26 10:07:20|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6847.8|6845|33
1622023650000|2021-05-26 10:07:30|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|20
1622023660000|2021-05-26 10:07:40|6847.8|6845|6848.3|6845.5|6848.3|6845.5|6847.3|6844.5|11
1622023670000|2021-05-26 10:07:50|6848.8|6846|6847.8|6845|6848.8|6846|6846.8|6844|12
1622023680000|2021-05-26 10:08:00|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|3
1622023690000|2021-05-26 10:08:10|6845.3|6842.5|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|7
1622023700000|2021-05-26 10:08:20|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|4
1622023710000|2021-05-26 10:08:30|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|3
1622023720000|2021-05-26 10:08:40|6843.3|6840.5|6844.3|6841.5|6844.3|6841.5|6842.8|6840|25
1622023730000|2021-05-26 10:08:50|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.3|6840.5|7
1622023740000|2021-05-26 10:09:00|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|2
1622023750000|2021-05-26 10:09:10|6843.3|6840.5|6840.8|6838|6843.3|6840.5|6840.8|6838|14
1622023760000|2021-05-26 10:09:20|6840.3|6837.5|6841.3|6838.5|6841.3|6838.5|6840.3|6837.5|3
1622023770000|2021-05-26 10:09:30|||||||||2
1622023780000|2021-05-26 10:09:40|6840.8|6838|6837.3|6834.5|6840.8|6838|6836.3|6833.5|231
1622023790000|2021-05-26 10:09:50|6837.8|6835|6837.3|6834.5|6837.8|6835|6836.3|6833.5|16
1622023800000|2021-05-26 10:10:00|6836.8|6834|6835.3|6832.5|6836.8|6834|6834.3|6831.5|45
1622023810000|2021-05-26 10:10:10|6834.8|6832|6835.3|6832.5|6835.3|6832.5|6834.3|6831.5|4
1622023820000|2021-05-26 10:10:20|6834.8|6832|6834.8|6832|6835.3|6832.5|6834.8|6832|21
1622023830000|2021-05-26 10:10:30|6835.3|6832.5|6836.3|6833.5|6836.3|6833.5|6834.8|6832|9
1622023840000|2021-05-26 10:10:40|6836.8|6834|6835.8|6833|6836.8|6834|6835.3|6832.5|6
1622023850000|2021-05-26 10:10:50|6836.3|6833.5|6836.8|6834|6836.8|6834|6835.3|6832.5|21
1622023860000|2021-05-26 10:11:00|6837.8|6835|6837.8|6835|6837.8|6835|6837.3|6834.5|8
1622023870000|2021-05-26 10:11:10|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|4
1622023880000|2021-05-26 10:11:20|6838.8|6836|6838.8|6836|6838.8|6836|6838.8|6836|4
1622023890000|2021-05-26 10:11:30|6838.3|6835.5|6838.3|6835.5|6839.3|6836.5|6838.3|6835.5|33
1622023900000|2021-05-26 10:11:40|6837.8|6835|6838.3|6835.5|6838.3|6835.5|6836.3|6833.5|24
1622023910000|2021-05-26 10:11:50|6838.8|6836|6844.8|6842|6844.8|6842|6838.8|6836|198
1622023920000|2021-05-26 10:12:00|6845.3|6842.5|6844.8|6842|6845.8|6843|6844.3|6841.5|21
1622023930000|2021-05-26 10:12:10|6844.3|6841.5|6845.8|6843|6846.3|6843.5|6844.3|6841.5|10
1622023940000|2021-05-26 10:12:20|6845.3|6842.5|6844.3|6841.5|6845.8|6843|6844.3|6841.5|2
1622023950000|2021-05-26 10:12:30|6843.8|6841|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|22
1622023960000|2021-05-26 10:12:40|6843.8|6841|6844.8|6842|6845.3|6842.5|6843.8|6841|7
1622023970000|2021-05-26 10:12:50|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6844.8|6842|0
1622023980000|2021-05-26 10:13:00|6844.8|6842|6844.3|6841.5|6844.8|6842|6843.8|6841|15
1622023990000|2021-05-26 10:13:10|6843.8|6841|6845.8|6843|6845.8|6843|6843.3|6840.5|64
1622024000000|2021-05-26 10:13:20|6845.3|6842.5|6845.8|6843|6845.8|6843|6845.3|6842.5|0
1622024010000|2021-05-26 10:13:30|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|1
1622024020000|2021-05-26 10:13:40|6846.3|6843.5|6846.3|6843.5|6846.8|6844|6846.3|6843.5|0
1622024030000|2021-05-26 10:13:50|6845.8|6843|6845.8|6843|6845.8|6843|6845.3|6842.5|3
1622024040000|2021-05-26 10:14:00|6845.3|6842.5|6844.3|6841.5|6845.3|6842.5|6844.3|6841.5|16
1622024050000|2021-05-26 10:14:10|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.3|6840.5|2
1622024060000|2021-05-26 10:14:20|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|6
1622024070000|2021-05-26 10:14:30|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1622024080000|2021-05-26 10:14:40|6845.3|6842.5|6845.8|6843|6845.8|6843|6845.3|6842.5|0
1622024090000|2021-05-26 10:14:50|6846.3|6843.5|6845.8|6843|6846.3|6843.5|6845.8|6843|0
1622024100000|2021-05-26 10:15:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.3|6841.5|2
1622024110000|2021-05-26 10:15:10|6845.3|6842.5|6847.3|6844.5|6847.3|6844.5|6845.3|6842.5|55
1622024120000|2021-05-26 10:15:20|6846.3|6843.5|6845.3|6842.5|6846.3|6843.5|6844.8|6842|8
1622024130000|2021-05-26 10:15:30|6844.8|6842|6846.8|6844|6847.3|6844.5|6844.3|6841.5|15
1622024140000|2021-05-26 10:15:40|6847.3|6844.5|6849.3|6846.5|6849.3|6846.5|6846.8|6844|3
1622024150000|2021-05-26 10:15:50|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1622024160000|2021-05-26 10:16:00|6848.3|6845.5|6847.3|6844.5|6848.3|6845.5|6847.3|6844.5|15
1622024170000|2021-05-26 10:16:10|6848.3|6845.5|6847.3|6844.5|6848.8|6846|6847.3|6844.5|14
1622024180000|2021-05-26 10:16:20|6847.8|6845|6846.8|6844|6847.8|6845|6846.8|6844|3
1622024190000|2021-05-26 10:16:30|6846.3|6843.5|6847.3|6844.5|6847.8|6845|6846.3|6843.5|10
1622024200000|2021-05-26 10:16:40|6847.8|6845|6848.3|6845.5|6848.3|6845.5|6847.8|6845|2
1622024210000|2021-05-26 10:16:50|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|10
1622024220000|2021-05-26 10:17:00|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|3
1622024230000|2021-05-26 10:17:10|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6845.3|6842.5|25
1622024240000|2021-05-26 10:17:20|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|5
1622024250000|2021-05-26 10:17:30|6847.3|6844.5|6848.8|6846|6848.8|6846|6847.3|6844.5|17
1622024260000|2021-05-26 10:17:40|6848.3|6845.5|6848.3|6845.5|6848.8|6846|6848.3|6845.5|0
1622024270000|2021-05-26 10:17:50|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.8|6846|7
1622024280000|2021-05-26 10:18:00|6848.8|6846|6848.8|6846|6849.3|6846.5|6848.8|6846|0
1622024290000|2021-05-26 10:18:10|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|0
1622024300000|2021-05-26 10:18:20|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|10
1622024310000|2021-05-26 10:18:30|6848.8|6846|6847.8|6845|6848.8|6846|6847.8|6845|2
1622024320000|2021-05-26 10:18:40|6847.3|6844.5|6844.8|6842|6847.3|6844.5|6844.3|6841.5|14
1622024330000|2021-05-26 10:18:50|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6844.3|6841.5|16
1622024340000|2021-05-26 10:19:00|6844.8|6842|6845.3|6842.5|6846.3|6843.5|6844.8|6842|30
1622024350000|2021-05-26 10:19:10|6845.8|6843|6846.3|6843.5|6846.3|6843.5|6845.8|6843|0
1622024360000|2021-05-26 10:19:20|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|3
1622024390000|2021-05-26 10:19:50|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|1
1622024400000|2021-05-26 10:20:00|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6846.8|6844|4
1622024410000|2021-05-26 10:20:10|6848.3|6845.5|6846.3|6843.5|6848.3|6845.5|6845.8|6843|13
1622024420000|2021-05-26 10:20:20|6845.8|6843|6845.3|6842.5|6846.3|6843.5|6844.8|6842|2
1622024440000|2021-05-26 10:20:40|6844.8|6842|6843.3|6840.5|6844.8|6842|6842.3|6839.5|46
1622024450000|2021-05-26 10:20:50|6843.8|6841|6845.3|6842.5|6845.3|6842.5|6843.8|6841|2
1622024460000|2021-05-26 10:21:00|6845.8|6843|6846.3|6843.5|6846.8|6844|6845.8|6843|1
1622024470000|2021-05-26 10:21:10|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|0
1622024480000|2021-05-26 10:21:20|6846.8|6844|6845.8|6843|6846.8|6844|6845.8|6843|2
1622024490000|2021-05-26 10:21:30|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|3
1622024500000|2021-05-26 10:21:40|6846.8|6844|6845.8|6843|6846.8|6844|6845.8|6843|1
1622024510000|2021-05-26 10:21:50|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|3
1622024520000|2021-05-26 10:22:00|6847.8|6845|6847.8|6845|6847.8|6845|6847.3|6844.5|1
1622024530000|2021-05-26 10:22:10|6847.3|6844.5|6847.8|6845|6847.8|6845|6847.3|6844.5|0
1622024540000|2021-05-26 10:22:20|6847.3|6844.5|6845.8|6843|6847.3|6844.5|6845.8|6843|8
1622024550000|2021-05-26 10:22:30|6845.3|6842.5|6845.8|6843|6846.3|6843.5|6844.8|6842|5
1622024560000|2021-05-26 10:22:40|6845.3|6842.5|6846.8|6844|6846.8|6844|6845.3|6842.5|10
1622024570000|2021-05-26 10:22:50|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|0
1622024580000|2021-05-26 10:23:00|6846.3|6843.5|6845.3|6842.5|6846.3|6843.5|6845.3|6842.5|3
1622024590000|2021-05-26 10:23:10|6844.8|6842|6844.8|6842|6844.8|6842|6842.8|6840|10
1622024600000|2021-05-26 10:23:20|6845.3|6842.5|6846.3|6843.5|6846.8|6844|6845.3|6842.5|19
1622024610000|2021-05-26 10:23:30|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|0
1622024620000|2021-05-26 10:23:40|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|0
1622024630000|2021-05-26 10:23:50|6845.8|6843|6846.3|6843.5|6846.8|6844|6845.8|6843|3
1622024640000|2021-05-26 10:24:00|6846.8|6844|6845.8|6843|6846.8|6844|6845.8|6843|4
1622024650000|2021-05-26 10:24:10|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6845.8|6843|9
1622024660000|2021-05-26 10:24:20|6847.8|6845|6847.3|6844.5|6848.8|6846|6847.3|6844.5|30
1622024670000|2021-05-26 10:24:30|6846.8|6844|6846.3|6843.5|6846.8|6844|6845.8|6843|1
1622024680000|2021-05-26 10:24:40|||||||||120
1622024690000|2021-05-26 10:24:50|||||||||1
1622024700000|2021-05-26 10:25:00|6845.3|6842.5|6848.3|6845.5|6848.8|6846|6845.3|6842.5|10
1622024710000|2021-05-26 10:25:10|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|5
1622024720000|2021-05-26 10:25:20|6848.8|6846|6848.3|6845.5|6848.8|6846|6848.3|6845.5|3
1622024730000|2021-05-26 10:25:30|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|2
1622024740000|2021-05-26 10:25:40|6849.3|6846.5|6847.3|6844.5|6849.3|6846.5|6847.3|6844.5|1
1622024750000|2021-05-26 10:25:50|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|3
1622024760000|2021-05-26 10:26:00|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|5
1622024770000|2021-05-26 10:26:10|6848.3|6845.5|6847.8|6845|6848.8|6846|6847.8|6845|11
1622024780000|2021-05-26 10:26:20|6848.3|6845.5|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|5
1622024790000|2021-05-26 10:26:30|6848.8|6846|6848.8|6846|6848.8|6846|6847.8|6845|4
1622024800000|2021-05-26 10:26:40|||||||||1
1622024810000|2021-05-26 10:26:50|6849.8|6847|6848.8|6846|6849.8|6847|6848.8|6846|11
1622024820000|2021-05-26 10:27:00|6849.3|6846.5|6850.8|6848|6851.3|6848.5|6849.3|6846.5|3
1622024830000|2021-05-26 10:27:10|6849.8|6847|6848.8|6846|6850.3|6847.5|6848.8|6846|14
1622024840000|2021-05-26 10:27:20|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|1
1622024850000|2021-05-26 10:27:30|6850.3|6847.5|6850.8|6848|6850.8|6848|6850.3|6847.5|41
1622024860000|2021-05-26 10:27:40|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6
1622024870000|2021-05-26 10:27:50|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.8|6848|5
1622024880000|2021-05-26 10:28:00|6851.8|6849|6851.3|6848.5|6851.8|6849|6850.8|6848|2
1622024890000|2021-05-26 10:28:10|6850.8|6848|6853.3|6850.5|6853.3|6850.5|6850.8|6848|35
1622024900000|2021-05-26 10:28:20|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|5
1622024920000|2021-05-26 10:28:40|6853.8|6851|6853.8|6851|6853.8|6851|6853.3|6850.5|11
1622024930000|2021-05-26 10:28:50|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|3
1622024940000|2021-05-26 10:29:00|||||||||8
1622024950000|2021-05-26 10:29:10|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|13
1622024960000|2021-05-26 10:29:20|6853.3|6850.5|6854.3|6851.5|6854.3|6851.5|6853.3|6850.5|4
1622024970000|2021-05-26 10:29:30|6855.3|6852.5|6854.3|6851.5|6855.3|6852.5|6854.3|6851.5|3
1622024980000|2021-05-26 10:29:40|6854.8|6852|6853.8|6851|6854.8|6852|6853.3|6850.5|10
1622024990000|2021-05-26 10:29:50|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6852.8|6850|5
1622025000000|2021-05-26 10:30:00|6852.8|6850|6852.3|6849.5|6852.8|6850|6851.3|6848.5|5
1622025010000|2021-05-26 10:30:10|6852.8|6850|6852.3|6849.5|6852.8|6850|6851.8|6849|3
1622025020000|2021-05-26 10:30:20|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|2
1622025030000|2021-05-26 10:30:30|6852.3|6849.5|6851.3|6848.5|6852.3|6849.5|6851.3|6848.5|0
1622025040000|2021-05-26 10:30:40|6850.8|6848|6851.8|6849|6852.3|6849.5|6850.3|6847.5|4
1622025050000|2021-05-26 10:30:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6851.8|6849|1
1622025060000|2021-05-26 10:31:00|6851.8|6849|6850.8|6848|6851.8|6849|6850.8|6848|2
1622025070000|2021-05-26 10:31:10|6851.3|6848.5|6850.3|6847.5|6851.3|6848.5|6849.8|6847|2
1622025080000|2021-05-26 10:31:20|6849.8|6847|6850.8|6848|6850.8|6848|6849.8|6847|3
1622025090000|2021-05-26 10:31:30|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|2
1622025100000|2021-05-26 10:31:40|6850.8|6848|6850.8|6848|6851.8|6849|6850.8|6848|120
1622025110000|2021-05-26 10:31:50|6851.3|6848.5|6851.8|6849|6852.3|6849.5|6851.3|6848.5|2
1622025120000|2021-05-26 10:32:00|6851.3|6848.5|6851.8|6849|6851.8|6849|6850.8|6848|4
1622025130000|2021-05-26 10:32:10|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1622025140000|2021-05-26 10:32:20|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6849.8|6847|2
1622025150000|2021-05-26 10:32:30|6849.3|6846.5|6850.8|6848|6850.8|6848|6849.3|6846.5|16
1622025160000|2021-05-26 10:32:40|6849.3|6846.5|6847.3|6844.5|6849.3|6846.5|6847.3|6844.5|11
1622025170000|2021-05-26 10:32:50|6848.3|6845.5|6849.8|6847|6849.8|6847|6847.3|6844.5|104
1622025180000|2021-05-26 10:33:00|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|0
1622025190000|2021-05-26 10:33:10|6849.8|6847|6849.3|6846.5|6849.8|6847|6849.3|6846.5|1
1622025200000|2021-05-26 10:33:20|6850.3|6847.5|6850.3|6847.5|6851.8|6849|6850.3|6847.5|189
1622025220000|2021-05-26 10:33:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|1
1622025230000|2021-05-26 10:33:50|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6
1622025240000|2021-05-26 10:34:00|6847.8|6845|6844.3|6841.5|6847.8|6845|6843.8|6841|43
1622025250000|2021-05-26 10:34:10|6843.8|6841|6845.3|6842.5|6845.8|6843|6843.8|6841|12
1622025260000|2021-05-26 10:34:20|6845.8|6843|6845.3|6842.5|6846.3|6843.5|6845.3|6842.5|2
1622025270000|2021-05-26 10:34:30|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|0
1622025280000|2021-05-26 10:34:40|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|1
1622025290000|2021-05-26 10:34:50|6844.8|6842|6844.3|6841.5|6844.8|6842|6844.3|6841.5|2
1622025300000|2021-05-26 10:35:00|6843.3|6840.5|6843.3|6840.5|6843.8|6841|6843.3|6840.5|5
1622025310000|2021-05-26 10:35:10|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|5
1622025320000|2021-05-26 10:35:20|6844.3|6841.5|6839.3|6836.5|6844.3|6841.5|6839.3|6836.5|136
1622025330000|2021-05-26 10:35:30|6839.8|6837|6839.3|6836.5|6839.8|6837|6839.3|6836.5|1
1622025340000|2021-05-26 10:35:40|6838.3|6835.5|6838.8|6836|6838.8|6836|6838.3|6835.5|2
1622025350000|2021-05-26 10:35:50|6838.3|6835.5|6838.8|6836|6838.8|6836|6838.3|6835.5|1
1622025360000|2021-05-26 10:36:00|6838.3|6835.5|6838.8|6836|6838.8|6836|6838.3|6835.5|1
1622025370000|2021-05-26 10:36:10|6838.3|6835.5|6838.8|6836|6838.8|6836|6838.3|6835.5|1
1622025380000|2021-05-26 10:36:20|6838.3|6835.5|6837.3|6834.5|6838.3|6835.5|6837.3|6834.5|3
1622025390000|2021-05-26 10:36:30|6836.8|6834|6837.8|6835|6837.8|6835|6836.8|6834|49
1622025400000|2021-05-26 10:36:40|6838.3|6835.5|6837.3|6834.5|6838.3|6835.5|6837.3|6834.5|16
1622025410000|2021-05-26 10:36:50|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|11
1622025420000|2021-05-26 10:37:00|||||||||4
1622025430000|2021-05-26 10:37:10|||||||||1
1622025440000|2021-05-26 10:37:20|6836.8|6834|6837.3|6834.5|6837.3|6834.5|6836.8|6834|4
1622025450000|2021-05-26 10:37:30|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|8
1622025460000|2021-05-26 10:37:40|6836.8|6834|6836.3|6833.5|6837.3|6834.5|6836.3|6833.5|5
1622025470000|2021-05-26 10:37:50|6836.8|6834|6837.8|6835|6837.8|6835|6836.3|6833.5|0
1622025480000|2021-05-26 10:38:00|6837.3|6834.5|6837.8|6835|6837.8|6835|6837.3|6834.5|0
1622025490000|2021-05-26 10:38:10|6840.3|6837.5|6841.8|6839|6842.3|6839.5|6838.8|6836|253
1622025500000|2021-05-26 10:38:20|6841.3|6838.5|6839.8|6837|6841.3|6838.5|6839.8|6837|3
1622025510000|2021-05-26 10:38:30|||||||||3
1622025520000|2021-05-26 10:38:40|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|0
1622025530000|2021-05-26 10:38:50|||||||||1
1622025550000|2021-05-26 10:39:10|6839.8|6837|6840.3|6837.5|6840.3|6837.5|6839.8|6837|7
1622025560000|2021-05-26 10:39:20|6839.8|6837|6839.8|6837|6840.3|6837.5|6839.3|6836.5|2
1622025570000|2021-05-26 10:39:30|6840.3|6837.5|6840.8|6838|6841.3|6838.5|6840.3|6837.5|2
1622025590000|2021-05-26 10:39:50|6840.3|6837.5|6839.3|6836.5|6840.3|6837.5|6839.3|6836.5|1
1622025600000|2021-05-26 10:40:00|6839.8|6837|6839.8|6837|6840.3|6837.5|6839.8|6837|8
1622025610000|2021-05-26 10:40:10|6840.3|6837.5|6839.3|6836.5|6840.3|6837.5|6839.3|6836.5|4
1622025630000|2021-05-26 10:40:30|6839.8|6837|6839.3|6836.5|6839.8|6837|6839.3|6836.5|3
1622025660000|2021-05-26 10:41:00|6838.8|6836|6838.3|6835.5|6838.8|6836|6837.3|6834.5|24
1622025670000|2021-05-26 10:41:10|6838.8|6836|6838.8|6836|6838.8|6836|6838.3|6835.5|0
1622025680000|2021-05-26 10:41:20|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|0
1622025690000|2021-05-26 10:41:30|6838.8|6836|6838.3|6835.5|6838.8|6836|6838.3|6835.5|1
1622025700000|2021-05-26 10:41:40|6837.8|6835|6837.3|6834.5|6837.8|6835|6836.3|6833.5|165
1622025710000|2021-05-26 10:41:50|6836.8|6834|6836.3|6833.5|6836.8|6834|6836.3|6833.5|4
1622025720000|2021-05-26 10:42:00|6836.8|6834|6838.3|6835.5|6838.3|6835.5|6836.3|6833.5|10
1622025730000|2021-05-26 10:42:10|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|1
1622025740000|2021-05-26 10:42:20|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|3
1622025750000|2021-05-26 10:42:30|6839.3|6836.5|6839.8|6837|6839.8|6837|6839.3|6836.5|6
1622025760000|2021-05-26 10:42:40|6840.3|6837.5|6840.3|6837.5|6840.8|6838|6840.3|6837.5|0
1622025770000|2021-05-26 10:42:50|6840.8|6838|6840.8|6838|6840.8|6838|6840.3|6837.5|0
1622025780000|2021-05-26 10:43:00|6840.3|6837.5|6840.3|6837.5|6840.8|6838|6840.3|6837.5|1
1622025790000|2021-05-26 10:43:10|6840.8|6838|6841.3|6838.5|6841.3|6838.5|6840.3|6837.5|11
1622025810000|2021-05-26 10:43:30|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|4
1622025820000|2021-05-26 10:43:40|6841.3|6838.5|6841.3|6838.5|6841.8|6839|6840.3|6837.5|223
1622025830000|2021-05-26 10:43:50|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|0
1622025840000|2021-05-26 10:44:00|6842.3|6839.5|6842.3|6839.5|6842.8|6840|6842.3|6839.5|3
1622025850000|2021-05-26 10:44:10|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|2
1622025860000|2021-05-26 10:44:20|6842.3|6839.5|6842.8|6840|6842.8|6840|6842.3|6839.5|0
1622025870000|2021-05-26 10:44:30|6843.3|6840.5|6845.8|6843|6846.3|6843.5|6843.3|6840.5|12
1622025880000|2021-05-26 10:44:40|6845.3|6842.5|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|0
1622025890000|2021-05-26 10:44:50|6846.8|6844|6846.8|6844|6846.8|6844|6846.3|6843.5|11
1622025900000|2021-05-26 10:45:00|6846.3|6843.5|6845.3|6842.5|6847.3|6844.5|6845.3|6842.5|7
1622025910000|2021-05-26 10:45:10|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|3
1622025920000|2021-05-26 10:45:20|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|1
1622025930000|2021-05-26 10:45:30|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|5
1622025940000|2021-05-26 10:45:40|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.3|6840.5|5
1622025950000|2021-05-26 10:45:50|6843.3|6840.5|6842.8|6840|6843.3|6840.5|6842.3|6839.5|2
1622025960000|2021-05-26 10:46:00|6842.3|6839.5|6843.3|6840.5|6843.3|6840.5|6842.3|6839.5|3
1622025970000|2021-05-26 10:46:10|6843.8|6841|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|6
1622025980000|2021-05-26 10:46:20|6843.8|6841|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|2
1622025990000|2021-05-26 10:46:30|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|2
1622026000000|2021-05-26 10:46:40|6843.3|6840.5|6844.3|6841.5|6844.3|6841.5|6843.3|6840.5|6
1622026020000|2021-05-26 10:47:00|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6842.8|6840|5
1622026030000|2021-05-26 10:47:10|||||||||12
1622026040000|2021-05-26 10:47:20|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|7
1622026050000|2021-05-26 10:47:30|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1622026060000|2021-05-26 10:47:40|6844.8|6842|6845.8|6843|6845.8|6843|6844.8|6842|13
1622026080000|2021-05-26 10:48:00|6845.3|6842.5|6844.8|6842|6845.3|6842.5|6844.3|6841.5|1
1622026090000|2021-05-26 10:48:10|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|0
1622026100000|2021-05-26 10:48:20|6845.8|6843|6845.8|6843|6845.8|6843|6845.8|6843|0
1622026110000|2021-05-26 10:48:30|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1622026120000|2021-05-26 10:48:40|6846.8|6844|6846.8|6844|6846.8|6844|6846.3|6843.5|2
1622026130000|2021-05-26 10:48:50|6847.3|6844.5|6846.3|6843.5|6847.3|6844.5|6846.3|6843.5|0
1622026140000|2021-05-26 10:49:00|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|3
1622026150000|2021-05-26 10:49:10|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|0
1622026160000|2021-05-26 10:49:20|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|0
1622026190000|2021-05-26 10:49:50|6848.3|6845.5|6847.8|6845|6848.3|6845.5|6847.8|6845|2
1622026210000|2021-05-26 10:50:10|6848.3|6845.5|6847.3|6844.5|6848.3|6845.5|6847.3|6844.5|0
1622026220000|2021-05-26 10:50:20|6847.8|6845|6847.3|6844.5|6847.8|6845|6847.3|6844.5|0
1622026230000|2021-05-26 10:50:30|||||||||1
1622026240000|2021-05-26 10:50:40|6847.8|6845|6846.3|6843.5|6847.8|6845|6846.3|6843.5|3
1622026260000|2021-05-26 10:51:00|6846.8|6844|6845.8|6843|6846.8|6844|6845.3|6842.5|3
1622026270000|2021-05-26 10:51:10|||||||||2
1622026280000|2021-05-26 10:51:20|6845.3|6842.5|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|2
1622026290000|2021-05-26 10:51:30|6845.8|6843|6845.8|6843|6845.8|6843|6845.8|6843|0
1622026300000|2021-05-26 10:51:40|||||||||1
1622026310000|2021-05-26 10:51:50|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|2
1622026330000|2021-05-26 10:52:10|6845.8|6843|6847.3|6844.5|6847.8|6845|6845.8|6843|15
1622026340000|2021-05-26 10:52:20|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|5
1622026360000|2021-05-26 10:52:40|6847.8|6845|6848.3|6845.5|6848.8|6846|6847.8|6845|7
1622026370000|2021-05-26 10:52:50|6849.3|6846.5|6848.8|6846|6849.3|6846.5|6848.3|6845.5|12
1622026380000|2021-05-26 10:53:00|6849.3|6846.5|6849.8|6847|6849.8|6847|6848.3|6845.5|16
1622026390000|2021-05-26 10:53:10|6850.8|6848|6850.3|6847.5|6850.8|6848|6849.8|6847|34
1622026400000|2021-05-26 10:53:20|6851.3|6848.5|6849.8|6847|6851.3|6848.5|6849.8|6847|18
1622026410000|2021-05-26 10:53:30|6850.3|6847.5|6850.3|6847.5|6851.3|6848.5|6849.8|6847|2
1622026420000|2021-05-26 10:53:40|6850.8|6848|6850.8|6848|6850.8|6848|6850.3|6847.5|0
1622026430000|2021-05-26 10:53:50|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6850.8|6848|9
1622026440000|2021-05-26 10:54:00|6850.3|6847.5|6850.3|6847.5|6850.8|6848|6849.8|6847|1
1622026450000|2021-05-26 10:54:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|0
1622026460000|2021-05-26 10:54:20|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|2
1622026480000|2021-05-26 10:54:40|6849.3|6846.5|6849.3|6846.5|6849.8|6847|6848.3|6845.5|9
1622026490000|2021-05-26 10:54:50|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|1
1622026500000|2021-05-26 10:55:00|6851.3|6848.5|6840.2|6837.4|6851.3|6848.5|6839.3|6836.5|2322
1622026510000|2021-05-26 10:55:10|6839.8|6837|6840.8|6838|6840.8|6838|6839.8|6837|13
1622026520000|2021-05-26 10:55:20|6841.2|6838.4|6838.3|6835.5|6841.2|6838.4|6838.3|6835.5|31
1622026530000|2021-05-26 10:55:30|6837.8|6835|6839.2|6836.4|6839.2|6836.4|6837.8|6835|12
1622026540000|2021-05-26 10:55:40|6839.3|6836.5|6833.2|6830.4|6839.3|6836.5|6833.2|6830.4|843
1622026550000|2021-05-26 10:55:50|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6830.2|6827.4|75
1622026560000|2021-05-26 10:56:00|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6830.2|6827.4|44
1622026570000|2021-05-26 10:56:10|6832.7|6829.9|6831.7|6828.9|6833.2|6830.4|6831.7|6828.9|16
1622026580000|2021-05-26 10:56:20|6831.2|6828.4|6830.7|6827.9|6832.2|6829.4|6829.7|6826.9|87
1622026590000|2021-05-26 10:56:30|6830.2|6827.4|6832.2|6829.4|6832.2|6829.4|6830.2|6827.4|10
1622026600000|2021-05-26 10:56:40|6832.7|6829.9|6834.7|6831.9|6835.2|6832.4|6832.2|6829.4|38
1622026610000|2021-05-26 10:56:50|6834.2|6831.4|6833.7|6830.9|6834.7|6831.9|6833.2|6830.4|8
1622026620000|2021-05-26 10:57:00|6833.2|6830.4|6834.7|6831.9|6834.7|6831.9|6833.2|6830.4|3
1622026630000|2021-05-26 10:57:10|6835.2|6832.4|6834.2|6831.4|6835.2|6832.4|6834.2|6831.4|1
1622026640000|2021-05-26 10:57:20|6833.7|6830.9|6832.2|6829.4|6833.7|6830.9|6832.2|6829.4|10
1622026650000|2021-05-26 10:57:30|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622026660000|2021-05-26 10:57:40|6831.7|6828.9|6832.7|6829.9|6832.7|6829.9|6831.2|6828.4|33
1622026670000|2021-05-26 10:57:50|6833.2|6830.4|6836.3|6833.5|6836.3|6833.5|6832.7|6829.9|248
1622026680000|2021-05-26 10:58:00|6836.7|6833.9|6836.3|6833.5|6836.7|6833.9|6836.3|6833.5|70
1622026690000|2021-05-26 10:58:10|6836.2|6833.4|6834.7|6831.9|6836.2|6833.4|6834.7|6831.9|68
1622026700000|2021-05-26 10:58:20|6834.2|6831.4|6832.2|6829.4|6834.7|6831.9|6832.2|6829.4|59
1622026710000|2021-05-26 10:58:30|6832.7|6829.9|6834.7|6831.9|6834.7|6831.9|6832.7|6829.9|255
1622026720000|2021-05-26 10:58:40|6834.3|6831.5|6834.7|6831.9|6834.7|6831.9|6834.2|6831.4|0
1622026730000|2021-05-26 10:58:50|6833.7|6830.9|6830.2|6827.4|6833.7|6830.9|6830.2|6827.4|34
1622026740000|2021-05-26 10:59:00|6829.7|6826.9|6829.7|6826.9|6830.2|6827.4|6829.2|6826.4|34
1622026750000|2021-05-26 10:59:10|6830.2|6827.4|6833.7|6830.9|6833.7|6830.9|6830.2|6827.4|24
1622026760000|2021-05-26 10:59:20|6833.2|6830.4|6830.2|6827.4|6833.2|6830.4|6830.2|6827.4|36
1622026770000|2021-05-26 10:59:30|6829.7|6826.9|6833.2|6830.4|6834.2|6831.4|6828.7|6825.9|60
1622026780000|2021-05-26 10:59:40|6833.7|6830.9|6833.7|6830.9|6834.2|6831.4|6832.2|6829.4|29
1622026790000|2021-05-26 10:59:50|6834.2|6831.4|6834.7|6831.9|6836.2|6833.4|6833.2|6830.4|183
1622026800000|2021-05-26 11:00:00|6835.2|6832.4|6839.2|6836.4|6839.2|6836.4|6835.2|6832.4|33
1622026810000|2021-05-26 11:00:10|6839.7|6836.9|6840.7|6837.9|6840.7|6837.9|6838.2|6835.4|35
1622026820000|2021-05-26 11:00:20|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|14
1622026830000|2021-05-26 11:00:30|6840.2|6837.4|6840.2|6837.4|6840.7|6837.9|6838.2|6835.4|100
1622026840000|2021-05-26 11:00:40|6840.7|6837.9|6842.2|6839.4|6842.2|6839.4|6840.7|6837.9|49
1622026850000|2021-05-26 11:00:50|6841.7|6838.9|6841.2|6838.4|6843.2|6840.4|6840.7|6837.9|17
1622026860000|2021-05-26 11:01:00|6840.7|6837.9|6838.7|6835.9|6840.7|6837.9|6838.2|6835.4|9
1622026870000|2021-05-26 11:01:10|6839.2|6836.4|6839.7|6836.9|6840.2|6837.4|6839.2|6836.4|2
1622026880000|2021-05-26 11:01:20|6839.2|6836.4|6838.2|6835.4|6839.7|6836.9|6837.7|6834.9|4
1622026890000|2021-05-26 11:01:30|6838.7|6835.9|6839.2|6836.4|6839.2|6836.4|6838.7|6835.9|3
1622026900000|2021-05-26 11:01:40|6838.7|6835.9|6838.2|6835.4|6839.2|6836.4|6838.2|6834.8|3
1622026910000|2021-05-26 11:01:50|6838.7|6835.9|6840.2|6837.4|6840.2|6837.4|6838.7|6835.9|2
1622026920000|2021-05-26 11:02:00|6840.7|6837.9|6841.7|6838.9|6842.2|6839.4|6840.7|6837.9|15
1622026930000|2021-05-26 11:02:10|6842.2|6839.4|6844.7|6841.9|6845.7|6842.9|6842.2|6839.4|80
1622026940000|2021-05-26 11:02:20|6844.3|6841.5|6844.2|6841.4|6844.7|6841.9|6843.7|6840.9|4
1622026950000|2021-05-26 11:02:30|6844.3|6841.5|6845.2|6842.4|6845.2|6842.4|6844.3|6841.5|112
1622026960000|2021-05-26 11:02:40|6844.7|6841.9|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|1
1622026970000|2021-05-26 11:02:50|6843.3|6840.5|6843.2|6840.4|6843.3|6840.5|6843.2|6840.4|1
1622026980000|2021-05-26 11:03:00|6843.7|6840.9|6843.2|6840.4|6844.2|6841.4|6842.7|6839.9|8
1622026990000|2021-05-26 11:03:10|6843.7|6840.9|6845.2|6842.4|6845.2|6842.4|6843.7|6840.9|9
1622027000000|2021-05-26 11:03:20|6845.7|6842.9|6844.7|6841.9|6845.7|6842.9|6844.2|6841.4|28
1622027010000|2021-05-26 11:03:30|6845.2|6842.4|6845.7|6842.9|6845.7|6842.9|6844.2|6841.4|6
1622027020000|2021-05-26 11:03:40|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6844.2|6841.4|7
1622027030000|2021-05-26 11:03:50|6844.7|6841.9|6845.2|6842.4|6845.2|6842.4|6844.7|6841.9|1
1622027050000|2021-05-26 11:04:10|6845.7|6842.9|6846.7|6843.9|6847.2|6844.4|6845.7|6842.9|7
1622027060000|2021-05-26 11:04:20|6847.2|6844.4|6848.2|6845.4|6848.2|6845.4|6847.2|6844.4|1
1622027070000|2021-05-26 11:04:30|6847.7|6844.9|6848.2|6845.4|6848.2|6845.4|6847.2|6844.4|7
1622027080000|2021-05-26 11:04:40|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|4
1622027090000|2021-05-26 11:04:50|6847.7|6844.9|6848.2|6845.4|6848.2|6845.4|6847.7|6844.9|9
1622027100000|2021-05-26 11:05:00|6847.7|6844.9|6845.2|6842.4|6847.7|6844.9|6844.7|6841.9|25
1622027110000|2021-05-26 11:05:10|6846.2|6843.4|6848.2|6845.4|6849.2|6846.4|6846.2|6843.4|19
1622027120000|2021-05-26 11:05:20|6847.2|6844.4|6848.2|6845.4|6848.7|6845.9|6847.2|6844.4|34
1622027130000|2021-05-26 11:05:30|6847.2|6844.4|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|5
1622027140000|2021-05-26 11:05:40|6846.2|6843.4|6846.7|6843.9|6847.2|6844.4|6846.2|6843.4|7
1622027150000|2021-05-26 11:05:50|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6844.7|6841.9|18
1622027160000|2021-05-26 11:06:00|6846.7|6843.9|6845.7|6842.9|6846.7|6843.9|6845.2|6842.4|2
1622027170000|2021-05-26 11:06:10|6845.2|6842.4|6845.7|6842.9|6845.7|6842.9|6844.2|6841.4|8
1622027180000|2021-05-26 11:06:20|6845.2|6842.4|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|0
1622027190000|2021-05-26 11:06:30|6844.7|6841.9|6844.2|6841.4|6844.7|6841.9|6844.2|6841.4|0
1622027200000|2021-05-26 11:06:40|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|3
1622027210000|2021-05-26 11:06:50|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|1
1622027220000|2021-05-26 11:07:00|6843.2|6840.4|6843.7|6840.9|6844.2|6841.4|6843.2|6840.4|1
1622027230000|2021-05-26 11:07:10|6843.2|6840.4|6843.7|6840.9|6844.2|6841.4|6843.2|6840.4|0
1622027240000|2021-05-26 11:07:20|6844.2|6841.4|6845.7|6842.9|6846.2|6843.4|6844.2|6841.4|5
1622027250000|2021-05-26 11:07:30|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6844.7|6841.9|11
1622027260000|2021-05-26 11:07:40|6844.7|6841.9|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|0
1622027270000|2021-05-26 11:07:50|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|1
1622027280000|2021-05-26 11:08:00|6844.2|6841.4|6842.2|6839.4|6844.2|6841.4|6842.2|6839.4|13
1622027290000|2021-05-26 11:08:10|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.2|6839.4|2
1622027300000|2021-05-26 11:08:20|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|4
1622027310000|2021-05-26 11:08:30|6842.2|6839.4|6841.2|6838.4|6842.2|6839.4|6841.2|6838.4|6
1622027320000|2021-05-26 11:08:40|6840.7|6837.9|6841.2|6838.4|6841.2|6838.4|6839.7|6836.9|18
1622027330000|2021-05-26 11:08:50|6841.7|6838.9|6840.2|6837.4|6842.2|6839.4|6840.2|6837.4|7
1622027340000|2021-05-26 11:09:00|6840.7|6837.9|6841.7|6838.9|6842.7|6839.9|6840.7|6837.9|354
1622027350000|2021-05-26 11:09:10|6841.2|6838.4|6841.7|6838.9|6842.2|6839.4|6841.2|6838.4|1
1622027360000|2021-05-26 11:09:20|6841.2|6838.4|6841.7|6838.9|6842.2|6839.4|6841.2|6838.4|0
1622027370000|2021-05-26 11:09:30|6841.2|6838.4|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|6
1622027380000|2021-05-26 11:09:40|6841.2|6838.4|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|0
1622027390000|2021-05-26 11:09:50|6841.2|6838.4|6841.7|6838.9|6841.7|6838.9|6840.7|6837.9|1
1622027400000|2021-05-26 11:10:00|6841.2|6838.4|6842.2|6839.4|6842.7|6839.9|6840.7|6837.9|14
1622027410000|2021-05-26 11:10:10|6841.7|6838.9|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|0
1622027420000|2021-05-26 11:10:20|6842.2|6839.4|6842.2|6839.4|6843.2|6840.4|6842.2|6839.4|1
1622027440000|2021-05-26 11:10:40|6841.2|6838.4|6841.2|6838.4|6841.7|6838.9|6840.7|6837.9|1
1622027450000|2021-05-26 11:10:50|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|1
1622027460000|2021-05-26 11:11:00|6840.7|6837.9|6841.2|6838.4|6841.2|6838.4|6840.7|6837.9|205
1622027470000|2021-05-26 11:11:10|6840.7|6837.9|6837.2|6834.4|6843.2|6840.4|6835.7|6832.9|152
1622027480000|2021-05-26 11:11:20|6837.7|6834.9|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|2
1622027490000|2021-05-26 11:11:30|6836.2|6833.4|6835.2|6832.4|6836.2|6833.4|6835.2|6832.4|17
1622027500000|2021-05-26 11:11:40|6835.7|6832.9|6833.2|6830.4|6836.2|6833.4|6833.2|6830.4|5
1622027510000|2021-05-26 11:11:50|6834.2|6831.4|6834.7|6831.9|6835.2|6832.4|6834.2|6831.4|157
1622027520000|2021-05-26 11:12:00|6833.7|6830.9|6833.7|6830.9|6834.2|6831.4|6833.2|6830.4|145
1622027530000|2021-05-26 11:12:10|6833.2|6830.4|6834.7|6831.9|6834.7|6831.9|6833.2|6830.4|8
1622027540000|2021-05-26 11:12:20|6837.2|6834.4|6841.2|6838.4|6845.7|6842.9|6837.2|6834.4|308
1622027550000|2021-05-26 11:12:30|6840.7|6837.9|6841.7|6838.9|6842.2|6839.4|6840.7|6837.9|36
1622027560000|2021-05-26 11:12:40|6842.2|6839.4|6840.2|6837.4|6842.2|6839.4|6840.2|6837.4|137
1622027570000|2021-05-26 11:12:50|6839.7|6836.9|6840.2|6837.4|6840.2|6837.4|6839.2|6836.4|17
1622027580000|2021-05-26 11:13:00|6839.7|6836.9|6837.7|6834.9|6841.2|6838.4|6837.7|6834.9|71
1622027590000|2021-05-26 11:13:10|6837.2|6834.4|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|1
1622027600000|2021-05-26 11:13:20|6837.7|6834.9|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|0
1622027610000|2021-05-26 11:13:30|6838.2|6835.4|6839.2|6836.4|6840.2|6837.4|6838.2|6835.4|23
1622027620000|2021-05-26 11:13:40|6839.7|6836.9|6838.7|6835.9|6839.7|6836.9|6838.7|6835.9|19
1622027630000|2021-05-26 11:13:50|6838.2|6835.4|6840.2|6837.4|6840.7|6837.9|6838.2|6835.4|39
1622027640000|2021-05-26 11:14:00|6840.7|6837.9|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|4
1622027650000|2021-05-26 11:14:10|6840.2|6837.4|6839.2|6836.4|6840.2|6837.4|6839.2|6836.4|58
1622027660000|2021-05-26 11:14:20|6839.7|6836.9|6839.2|6836.4|6839.7|6836.9|6839.2|6836.4|0
1622027670000|2021-05-26 11:14:30|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|3
1622027680000|2021-05-26 11:14:40|6838.2|6835.4|6840.7|6837.9|6840.7|6837.9|6838.2|6835.4|25
1622027690000|2021-05-26 11:14:50|6841.2|6838.4|6840.7|6837.9|6841.7|6838.9|6840.7|6837.9|1
1622027700000|2021-05-26 11:15:00|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|0
1622027710000|2021-05-26 11:15:10|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|1
1622027720000|2021-05-26 11:15:20|6842.7|6839.9|6843.2|6840.4|6843.2|6840.4|6842.7|6839.9|6
1622027730000|2021-05-26 11:15:30|6843.7|6840.9|6842.7|6839.9|6844.2|6841.4|6842.7|6839.9|5
1622027740000|2021-05-26 11:15:40|6841.7|6838.9|6841.2|6838.4|6841.7|6838.9|6840.2|6837.4|5
1622027750000|2021-05-26 11:15:50|6841.7|6838.9|6840.2|6837.4|6841.7|6838.9|6840.2|6837.4|7
1622027760000|2021-05-26 11:16:00|6839.7|6836.9|6840.7|6837.9|6841.2|6838.4|6839.7|6836.9|14
1622027770000|2021-05-26 11:16:10|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|16
1622027780000|2021-05-26 11:16:20|6840.2|6837.4|6840.7|6837.9|6840.7|6837.9|6839.7|6836.9|0
1622027790000|2021-05-26 11:16:30|6840.2|6837.4|6841.2|6838.4|6841.7|6838.9|6840.2|6837.4|2
1622027810000|2021-05-26 11:16:50|6841.7|6838.9|6840.7|6837.9|6841.7|6838.9|6840.7|6837.9|0
1622027820000|2021-05-26 11:17:00|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|5
1622027830000|2021-05-26 11:17:10|6840.2|6837.4|6840.7|6837.9|6840.7|6837.9|6840.2|6837.4|0
1622027840000|2021-05-26 11:17:20|6841.2|6838.4|6842.2|6839.4|6842.2|6839.4|6841.2|6838.4|4
1622027860000|2021-05-26 11:17:40|6843.2|6840.4|6842.2|6839.4|6843.2|6840.4|6842.2|6839.4|4
1622027870000|2021-05-26 11:17:50|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|4
1622027880000|2021-05-26 11:18:00|6842.7|6839.9|6840.7|6837.9|6842.7|6839.9|6840.7|6837.9|3
1622027890000|2021-05-26 11:18:10|6840.2|6837.4|6837.7|6834.9|6840.2|6837.4|6837.7|6834.9|387
1622027900000|2021-05-26 11:18:20|6837.2|6834.4|6837.2|6834.4|6838.2|6835.4|6836.2|6833.4|54
1622027910000|2021-05-26 11:18:30|6838.2|6835.4|6839.2|6836.4|6840.2|6837.4|6838.2|6835.4|8
1622027920000|2021-05-26 11:18:40|6838.7|6835.9|6839.2|6836.4|6839.2|6836.4|6838.7|6835.9|0
1622027930000|2021-05-26 11:18:50|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6837.2|6834.4|8
1622027940000|2021-05-26 11:19:00|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|5
1622027950000|2021-05-26 11:19:10|6839.2|6836.4|6839.7|6836.9|6839.7|6836.9|6839.2|6836.4|1
1622027960000|2021-05-26 11:19:20|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6839.7|6836.9|1
1622027970000|2021-05-26 11:19:30|6839.7|6836.9|6839.7|6836.9|6840.2|6837.4|6839.7|6836.9|0
1622027990000|2021-05-26 11:19:50|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|7
1622028000000|2021-05-26 11:20:00|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6839.2|6836.4|15
1622028010000|2021-05-26 11:20:10|6839.7|6836.9|6839.2|6836.4|6839.7|6836.9|6838.7|6835.9|3
1622028020000|2021-05-26 11:20:20|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|6839.2|6836.4|5
1622028030000|2021-05-26 11:20:30|6840.2|6837.4|6841.7|6838.9|6842.2|6839.4|6840.2|6837.4|67
1622028040000|2021-05-26 11:20:40|6841.2|6838.4|6840.7|6837.9|6841.7|6838.9|6840.2|6837.4|133
1622028050000|2021-05-26 11:20:50|6841.7|6838.9|6842.7|6839.9|6843.2|6840.4|6841.7|6838.9|3
1622028060000|2021-05-26 11:21:00|6842.2|6839.4|6841.7|6838.9|6843.2|6840.4|6841.2|6838.4|12
1622028070000|2021-05-26 11:21:10|6842.2|6839.4|6842.2|6839.4|6842.7|6839.9|6841.7|6838.9|0
1622028080000|2021-05-26 11:21:20|6842.7|6839.9|6842.2|6839.4|6842.7|6839.9|6841.7|6838.9|1
1622028090000|2021-05-26 11:21:30|6841.7|6838.9|6841.7|6838.9|6842.7|6839.9|6841.7|6838.9|0
1622028100000|2021-05-26 11:21:40|6842.2|6839.4|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|2
1622028110000|2021-05-26 11:21:50|6841.2|6838.4|6842.2|6839.4|6842.2|6839.4|6841.2|6838.4|3
1622028120000|2021-05-26 11:22:00|6843.2|6840.4|6842.7|6839.9|6843.2|6840.4|6842.2|6839.4|5
1622028130000|2021-05-26 11:22:10|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|0
1622028140000|2021-05-26 11:22:20|6843.2|6840.4|6843.2|6840.4|6844.2|6841.4|6843.2|6840.4|1
1622028150000|2021-05-26 11:22:30|6842.7|6839.9|6842.2|6839.4|6842.7|6839.9|6841.2|6838.4|4
1622028160000|2021-05-26 11:22:40|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.7|6838.9|10
1622028170000|2021-05-26 11:22:50|6842.7|6839.9|6841.2|6838.4|6842.7|6839.9|6840.7|6837.9|2
1622028180000|2021-05-26 11:23:00|6840.7|6837.9|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|0
1622028190000|2021-05-26 11:23:10|6839.2|6836.4|6839.2|6836.4|6839.7|6836.9|6839.2|6836.4|2
1622028200000|2021-05-26 11:23:20|6838.2|6835.4|6838.2|6835.4|6839.7|6836.9|6838.2|6835.4|21
1622028210000|2021-05-26 11:23:30|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|6838.7|6835.9|5
1622028220000|2021-05-26 11:23:40|6838.2|6835.4|6838.7|6835.9|6838.7|6835.9|6837.2|6834.4|4
1622028230000|2021-05-26 11:23:50|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6837.2|6834.4|5
1622028240000|2021-05-26 11:24:00|6837.7|6834.9|6837.7|6834.9|6838.2|6835.4|6837.7|6834.9|2
1622028250000|2021-05-26 11:24:10|6838.2|6835.4|6836.7|6833.9|6838.2|6835.4|6835.2|6832.4|16
1622028260000|2021-05-26 11:24:20|6837.2|6834.4|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|0
1622028270000|2021-05-26 11:24:30|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.2|6834.4|29
1622028280000|2021-05-26 11:24:40|6838.2|6835.4|6838.2|6835.4|6838.7|6835.9|6838.2|6835.4|1
1622028290000|2021-05-26 11:24:50|6837.2|6834.4|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|3
1622028300000|2021-05-26 11:25:00|6836.2|6833.4|6836.7|6833.9|6837.2|6834.4|6836.2|6833.4|9
1622028310000|2021-05-26 11:25:10|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6836.7|6833.9|0
1622028320000|2021-05-26 11:25:20|6838.2|6835.4|6836.7|6833.9|6838.2|6835.4|6836.7|6833.9|6
1622028330000|2021-05-26 11:25:30|6836.2|6833.4|6836.7|6833.9|6836.7|6833.9|6836.2|6833.4|6
1622028340000|2021-05-26 11:25:40|6836.2|6833.4|6836.2|6833.4|6836.7|6833.9|6836.2|6833.4|0
1622028350000|2021-05-26 11:25:50|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|1
1622028360000|2021-05-26 11:26:00|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6835.7|6832.9|3
1622028370000|2021-05-26 11:26:10|6835.7|6832.9|6836.7|6833.9|6837.2|6834.4|6835.7|6832.9|4
1622028380000|2021-05-26 11:26:20|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|0
1622028390000|2021-05-26 11:26:30|6838.2|6835.4|6837.2|6834.4|6838.2|6835.4|6837.2|6834.4|2
1622028410000|2021-05-26 11:26:50|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.2|6834.4|3
1622028420000|2021-05-26 11:27:00|6837.2|6834.4|6835.2|6832.4|6837.2|6834.4|6835.2|6832.4|5
1622028430000|2021-05-26 11:27:10|6835.7|6832.9|6835.2|6832.4|6835.7|6832.9|6835.2|6832.4|3
1622028460000|2021-05-26 11:27:40|6836.2|6833.4|6838.2|6835.4|6838.2|6835.4|6836.2|6833.4|34
1622028470000|2021-05-26 11:27:50|6838.7|6835.9|6838.2|6835.4|6838.7|6835.9|6837.7|6834.9|34
1622028480000|2021-05-26 11:28:00|6837.7|6834.9|6836.7|6833.9|6837.7|6834.9|6836.2|6833.4|6
1622028490000|2021-05-26 11:28:10|6836.2|6833.4|6837.7|6834.9|6837.7|6834.9|6836.2|6833.4|10
1622028500000|2021-05-26 11:28:20|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6
1622028510000|2021-05-26 11:28:30|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|1
1622028520000|2021-05-26 11:28:40|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|1
1622028530000|2021-05-26 11:28:50|6839.2|6836.4|6841.2|6838.4|6841.2|6838.4|6838.7|6835.9|48
1622028540000|2021-05-26 11:29:00|6840.7|6837.9|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|8
1622028550000|2021-05-26 11:29:10|6840.2|6837.4|6840.2|6837.4|6840.7|6837.9|6840.2|6837.4|12
1622028560000|2021-05-26 11:29:20|6839.7|6836.9|6839.2|6836.4|6840.7|6837.9|6839.2|6836.4|9
1622028570000|2021-05-26 11:29:30|6838.7|6835.9|6838.2|6835.4|6839.2|6836.4|6838.2|6835.4|76
1622028580000|2021-05-26 11:29:40|6837.7|6834.9|6835.2|6832.4|6837.7|6834.9|6835.2|6832.4|31
1622028590000|2021-05-26 11:29:50|6834.7|6831.9|6835.7|6832.9|6836.2|6833.4|6834.2|6831.4|39
1622028600000|2021-05-26 11:30:00|6835.2|6832.4|6834.7|6831.9|6835.2|6832.4|6834.2|6831.4|13
1622028610000|2021-05-26 11:30:10|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6834.7|6831.9|9
1622028620000|2021-05-26 11:30:20|6838.2|6835.4|6836.2|6833.4|6838.2|6835.4|6835.7|6832.9|71
1622028630000|2021-05-26 11:30:30|6836.7|6833.9|6836.2|6833.4|6836.7|6833.9|6835.7|6832.9|4
1622028640000|2021-05-26 11:30:40|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6836.2|6833.4|1
1622028650000|2021-05-26 11:30:50|6837.2|6834.4|6836.2|6833.4|6837.2|6834.4|6836.2|6833.4|3
1622028660000|2021-05-26 11:31:00|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6834.7|6831.9|158
1622028670000|2021-05-26 11:31:10|6836.2|6833.4|6837.7|6834.9|6838.2|6835.4|6835.7|6832.9|4
1622028680000|2021-05-26 11:31:20|||||||||1
1622028690000|2021-05-26 11:31:30|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6837.7|6834.9|4
1622028700000|2021-05-26 11:31:40|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.2|6835.4|4
1622028710000|2021-05-26 11:31:50|||||||||1
1622028720000|2021-05-26 11:32:00|6838.2|6835.4|6838.7|6835.9|6840.7|6837.9|6838.2|6835.4|31
1622028730000|2021-05-26 11:32:10|6838.2|6835.4|6837.7|6834.9|6838.2|6835.4|6837.2|6834.4|17
1622028740000|2021-05-26 11:32:20|6837.2|6834.4|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|3
1622028760000|2021-05-26 11:32:40|6836.2|6833.4|6836.2|6833.4|6836.7|6833.9|6835.2|6832.4|11
1622028770000|2021-05-26 11:32:50|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6835.2|6832.4|6
1622028780000|2021-05-26 11:33:00|6834.7|6831.9|6834.7|6831.9|6835.7|6832.9|6834.7|6831.9|16
1622028790000|2021-05-26 11:33:10|6835.2|6832.4|6835.7|6832.9|6836.2|6833.4|6835.2|6832.4|2
1622028800000|2021-05-26 11:33:20|6836.2|6833.4|6835.7|6832.9|6836.2|6833.4|6835.2|6832.4|1
1622028810000|2021-05-26 11:33:30|6835.2|6832.4|6835.2|6832.4|6835.7|6832.9|6834.7|6831.9|2
1622028820000|2021-05-26 11:33:40|6835.7|6832.9|6834.7|6831.9|6835.7|6832.9|6834.7|6831.9|4
1622028830000|2021-05-26 11:33:50|6835.2|6832.4|6834.7|6831.9|6835.7|6832.9|6834.7|6831.9|0
1622028840000|2021-05-26 11:34:00|6834.2|6831.4|6834.2|6831.4|6835.2|6832.4|6834.2|6831.4|9
1622028850000|2021-05-26 11:34:10|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|3
1622028860000|2021-05-26 11:34:20|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|1
1622028880000|2021-05-26 11:34:40|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|50
1622028890000|2021-05-26 11:34:50|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6834.7|6831.9|1
1622028900000|2021-05-26 11:35:00|6834.7|6831.9|6831.2|6828.4|6834.7|6831.9|6828.2|6825.4|748
1622028910000|2021-05-26 11:35:10|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6828.7|6825.9|753
1622028920000|2021-05-26 11:35:20|6830.7|6827.9|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|5
1622028930000|2021-05-26 11:35:30|6829.7|6826.9|6831.2|6828.4|6831.2|6828.4|6829.7|6826.9|139
1622028940000|2021-05-26 11:35:40|6833.2|6830.4|6831.7|6828.9|6833.2|6830.4|6831.7|6828.9|77
1622028950000|2021-05-26 11:35:50|6831.2|6828.4|6831.7|6828.9|6831.7|6828.9|6830.7|6827.9|12
1622028960000|2021-05-26 11:36:00|6832.2|6829.4|6832.2|6829.4|6832.7|6829.9|6831.2|6828.4|8
1622028970000|2021-05-26 11:36:10|6831.2|6828.4|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|7
1622028980000|2021-05-26 11:36:20|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|4
1622028990000|2021-05-26 11:36:30|6830.2|6827.4|6829.7|6826.9|6830.2|6827.4|6829.2|6826.4|13
1622029000000|2021-05-26 11:36:40|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|19
1622029010000|2021-05-26 11:36:50|6829.7|6826.9|6828.7|6825.9|6829.7|6826.9|6828.7|6825.9|8
1622029020000|2021-05-26 11:37:00|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.2|6825.4|5
1622029030000|2021-05-26 11:37:10|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|10
1622029040000|2021-05-26 11:37:20|6828.7|6825.9|6828.2|6825.4|6829.2|6826.4|6828.2|6825.4|14
1622029050000|2021-05-26 11:37:30|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|0
1622029060000|2021-05-26 11:37:40|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|26
1622029070000|2021-05-26 11:37:50|6829.2|6826.4|6831.2|6828.4|6831.2|6828.4|6829.2|6826.4|16
1622029080000|2021-05-26 11:38:00|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|2
1622029090000|2021-05-26 11:38:10|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.2|6827.4|10
1622029100000|2021-05-26 11:38:20|6831.7|6828.9|6831.7|6828.9|6832.2|6829.4|6831.2|6828.4|10
1622029110000|2021-05-26 11:38:30|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|0
1622029120000|2021-05-26 11:38:40|6831.7|6828.9|6831.7|6828.9|6832.2|6829.4|6831.7|6828.9|31
1622029130000|2021-05-26 11:38:50|6831.2|6828.4|6830.2|6827.4|6831.2|6828.4|6830.2|6827.4|1
1622029140000|2021-05-26 11:39:00|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|29
1622029150000|2021-05-26 11:39:10|6830.7|6827.9|6830.7|6827.9|6831.2|6828.4|6830.2|6827.4|9
1622029160000|2021-05-26 11:39:20|6831.2|6828.4|6829.7|6826.9|6831.2|6828.4|6829.7|6826.9|5
1622029170000|2021-05-26 11:39:30|6830.2|6827.4|6828.7|6825.9|6830.2|6827.4|6828.2|6825.4|8
1622029180000|2021-05-26 11:39:40|6828.2|6825.4|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|1
1622029190000|2021-05-26 11:39:50|6828.7|6825.9|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|1
1622029200000|2021-05-26 11:40:00|6828.2|6825.4|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|7
1622029210000|2021-05-26 11:40:10|6828.7|6825.9|6828.7|6825.9|6829.2|6826.4|6828.2|6825.4|5
1622029230000|2021-05-26 11:40:30|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|1
1622029240000|2021-05-26 11:40:40|6829.2|6826.4|6832.2|6829.4|6832.2|6829.4|6829.2|6826.4|87
1622029250000|2021-05-26 11:40:50|6833.2|6830.4|6833.7|6830.9|6834.2|6831.4|6832.7|6829.9|12
1622029260000|2021-05-26 11:41:00|6833.2|6830.4|6832.2|6829.4|6833.2|6830.4|6832.2|6829.4|4
1622029270000|2021-05-26 11:41:10|||||||||8
1622029280000|2021-05-26 11:41:20|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|31
1622029290000|2021-05-26 11:41:30|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|6
1622029300000|2021-05-26 11:41:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622029310000|2021-05-26 11:41:50|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|2
1622029320000|2021-05-26 11:42:00|6830.7|6827.9|6831.2|6828.4|6831.7|6828.9|6830.7|6827.9|6
1622029330000|2021-05-26 11:42:10|6832.2|6829.4|6833.2|6830.4|6833.2|6830.4|6832.2|6829.4|7
1622029340000|2021-05-26 11:42:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|1
1622029350000|2021-05-26 11:42:30|6832.2|6829.4|6830.7|6827.9|6832.2|6829.4|6830.2|6827.4|10
1622029360000|2021-05-26 11:42:40|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6830.7|6827.9|3
1622029370000|2021-05-26 11:42:50|6833.2|6830.4|6832.2|6829.4|6833.2|6830.4|6832.2|6829.4|10
1622029380000|2021-05-26 11:43:00|6832.7|6829.9|6832.2|6829.4|6832.7|6829.9|6832.2|6829.4|6
1622029390000|2021-05-26 11:43:10|6833.2|6830.4|6831.7|6828.9|6833.7|6830.9|6831.2|6828.4|47
1622029400000|2021-05-26 11:43:20|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622029410000|2021-05-26 11:43:30|6831.2|6828.4|6830.7|6827.9|6831.7|6828.9|6830.2|6827.4|9
1622029420000|2021-05-26 11:43:40|6830.2|6827.4|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|2
1622029430000|2021-05-26 11:43:50|6830.7|6827.9|6830.2|6827.4|6831.2|6828.4|6830.2|6827.4|3
1622029440000|2021-05-26 11:44:00|6830.7|6827.9|6831.2|6828.4|6831.7|6828.9|6830.7|6827.9|4
1622029450000|2021-05-26 11:44:10|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831.7|6828.9|5
1622029460000|2021-05-26 11:44:20|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|0
1622029470000|2021-05-26 11:44:30|||||||||1
1622029480000|2021-05-26 11:44:40|6830.7|6827.9|6833.7|6830.9|6836.7|6833.9|6830.7|6827.9|102
1622029490000|2021-05-26 11:44:50|6834.2|6831.4|6834.7|6831.9|6834.7|6831.9|6833.7|6830.9|6
1622029500000|2021-05-26 11:45:00|6834.2|6831.4|6833.2|6830.4|6834.2|6831.4|6833.2|6830.4|7
1622029510000|2021-05-26 11:45:10|6833.7|6830.9|6833.2|6830.4|6833.7|6830.9|6833.2|6830.4|12
1622029520000|2021-05-26 11:45:20|6834.2|6831.4|6832.7|6829.9|6834.2|6831.4|6832.2|6829.4|7
1622029530000|2021-05-26 11:45:30|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|0
1622029540000|2021-05-26 11:45:40|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|3
1622029550000|2021-05-26 11:45:50|6833.2|6830.4|6834.2|6831.4|6834.2|6831.4|6832.7|6829.9|42
1622029560000|2021-05-26 11:46:00|6833.7|6830.9|6831.2|6828.4|6833.7|6830.9|6830.2|6827.4|81
1622029570000|2021-05-26 11:46:10|6830.2|6827.4|6829.7|6826.9|6830.7|6827.9|6829.2|6826.4|42
1622029580000|2021-05-26 11:46:20|6829.2|6826.4|6830.7|6827.9|6830.7|6827.9|6828.7|6825.8|77
1622029590000|2021-05-26 11:46:30|||||||||2
1622029600000|2021-05-26 11:46:40|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|3
1622029610000|2021-05-26 11:46:50|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|1
1622029620000|2021-05-26 11:47:00|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|4
1622029630000|2021-05-26 11:47:10|6831.2|6828.4|6829.7|6826.9|6831.2|6828.4|6829.7|6826.9|15
1622029640000|2021-05-26 11:47:20|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|1
1622029650000|2021-05-26 11:47:30|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|3
1622029660000|2021-05-26 11:47:40|6829.7|6826.9|6830.7|6827.9|6830.7|6827.9|6829.7|6826.9|5
1622029670000|2021-05-26 11:47:50|6831.2|6828.4|6830.2|6827.4|6831.2|6828.4|6829.7|6826.9|2
1622029680000|2021-05-26 11:48:00|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|4
1622029690000|2021-05-26 11:48:10|6827.7|6824.9|6827.2|6824.4|6827.7|6824.9|6826.2|6823.4|53
1622029700000|2021-05-26 11:48:20|6828.2|6825.4|6827.2|6824.4|6828.2|6825.4|6826.7|6823.9|8
1622029720000|2021-05-26 11:48:40|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|2
1622029740000|2021-05-26 11:49:00|6829.1|6826.3|6830.2|6827.4|6830.2|6827.4|6829.1|6826.3|26
1622029750000|2021-05-26 11:49:10|6829.7|6826.9|6829.7|6826.9|6830.7|6827.9|6829.7|6826.9|6
1622029760000|2021-05-26 11:49:20|6828.7|6825.9|6828.2|6825.4|6829.2|6826.4|6827.2|6824.4|33
1622029770000|2021-05-26 11:49:30|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6827.7|6824.9|7
1622029780000|2021-05-26 11:49:40|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.2|6824.4|4
1622029790000|2021-05-26 11:49:50|6826.2|6823.4|6825.7|6822.9|6826.2|6823.4|6825.2|6822.4|140
1622029800000|2021-05-26 11:50:00|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|0
1622029810000|2021-05-26 11:50:10|6827.2|6824.4|6825.2|6822.4|6827.2|6824.4|6824.7|6821.9|47
1622029820000|2021-05-26 11:50:20|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|6825.2|6822.4|7
1622029830000|2021-05-26 11:50:30|6825.2|6822.4|6827.2|6824.4|6828.2|6825.4|6825.2|6822.4|44
1622029840000|2021-05-26 11:50:40|6826.7|6823.9|6827.7|6824.9|6828.2|6825.4|6826.2|6823.4|14
1622029850000|2021-05-26 11:50:50|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|0
1622029860000|2021-05-26 11:51:00|6826.7|6823.9|6827.7|6824.9|6827.7|6824.9|6826.7|6823.9|6
1622029870000|2021-05-26 11:51:10|6828.2|6825.4|6827.7|6824.9|6828.2|6825.4|6827.7|6824.9|3
1622029880000|2021-05-26 11:51:20|6828.2|6825.4|6827.7|6824.9|6828.2|6825.4|6827.2|6824.4|3
1622029890000|2021-05-26 11:51:30|6827.2|6824.4|6828.7|6825.9|6829.7|6826.9|6827.2|6824.4|112
1622029900000|2021-05-26 11:51:40|6829.2|6826.4|6829.7|6826.9|6830.2|6827.4|6829.2|6826.4|14
1622029910000|2021-05-26 11:51:50|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|5
1622029920000|2021-05-26 11:52:00|6831.2|6828.4|6830.2|6827.4|6831.2|6828.4|6830.2|6827.4|3
1622029940000|2021-05-26 11:52:20|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|3
1622029950000|2021-05-26 11:52:30|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|0
1622029960000|2021-05-26 11:52:40|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|5
1622029980000|2021-05-26 11:53:00|||||||||2
1622029990000|2021-05-26 11:53:10|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|5
1622030000000|2021-05-26 11:53:20|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|15
1622030010000|2021-05-26 11:53:30|6830.2|6827.4|6829.2|6826.4|6830.2|6827.4|6829.2|6826.4|4
1622030020000|2021-05-26 11:53:40|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|9
1622030030000|2021-05-26 11:53:50|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|2
1622030040000|2021-05-26 11:54:00|||||||||1
1622030050000|2021-05-26 11:54:10|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|11
1622030060000|2021-05-26 11:54:20|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|5
1622030070000|2021-05-26 11:54:30|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|37
1622030080000|2021-05-26 11:54:40|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|1
1622030090000|2021-05-26 11:54:50|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|1
1622030100000|2021-05-26 11:55:00|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|0
1622030110000|2021-05-26 11:55:10|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|3
1622030120000|2021-05-26 11:55:20|6828.7|6825.9|6827.2|6824.4|6828.7|6825.9|6827.2|6824.4|23
1622030130000|2021-05-26 11:55:30|||||||||25
1622030140000|2021-05-26 11:55:40|||||||||6
1622030150000|2021-05-26 11:55:50|||||||||12
1622030160000|2021-05-26 11:56:00|6827.7|6824.9|6827.2|6824.4|6827.7|6824.9|6827.2|6824.4|9
1622030170000|2021-05-26 11:56:10|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|9
1622030180000|2021-05-26 11:56:20|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|0
1622030200000|2021-05-26 11:56:40|6827.7|6824.9|6833.7|6830.9|6833.7|6830.9|6827.7|6824.9|42
1622030210000|2021-05-26 11:56:50|6835.2|6832.4|6832.2|6829.4|6835.2|6832.4|6832.2|6829.4|53
1622030220000|2021-05-26 11:57:00|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|7
1622030230000|2021-05-26 11:57:10|6830.2|6827.4|6831.2|6828.4|6831.2|6828.4|6829.7|6826.9|15
1622030240000|2021-05-26 11:57:20|6831.7|6828.9|6832.7|6829.9|6833.2|6830.4|6831.7|6828.9|7
1622030250000|2021-05-26 11:57:30|6832.2|6829.4|6832.7|6829.9|6833.7|6830.9|6832.2|6829.4|23
1622030260000|2021-05-26 11:57:40|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.2|6829.4|1
1622030270000|2021-05-26 11:57:50|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622030280000|2021-05-26 11:58:00|6831.7|6828.9|6833.2|6830.4|6833.7|6830.9|6831.2|6828.4|3
1622030290000|2021-05-26 11:58:10|6833.7|6830.9|6832.2|6829.4|6833.7|6830.9|6831.7|6828.9|6
1622030300000|2021-05-26 11:58:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|0
1622030310000|2021-05-26 11:58:30|6832.2|6829.4|6832.2|6829.4|6832.7|6829.9|6832.2|6829.4|0
1622030320000|2021-05-26 11:58:40|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|1
1622030330000|2021-05-26 11:58:50|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|20
1622030340000|2021-05-26 11:59:00|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|1
1622030350000|2021-05-26 11:59:10|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831.7|6828.9|1
1622030360000|2021-05-26 11:59:20|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|2
1622030370000|2021-05-26 11:59:30|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6832.2|6829.4|19
1622030380000|2021-05-26 11:59:40|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1622030390000|2021-05-26 11:59:50|6832.7|6829.9|6833.2|6830.4|6833.7|6830.9|6832.7|6829.9|20
1622030400000|2021-05-26 12:00:00|6832.7|6829.9|6832.2|6829.4|6833.7|6830.9|6830.7|6827.9|19
1622030410000|2021-05-26 12:00:10|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|17
1622030420000|2021-05-26 12:00:20|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|6
1622030430000|2021-05-26 12:00:30|6832.7|6829.9|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|10
1622030450000|2021-05-26 12:00:50|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|1
1622030460000|2021-05-26 12:01:00|6833.7|6830.9|6834.2|6831.4|6835.2|6832.4|6833.7|6830.9|36
1622030470000|2021-05-26 12:01:10|6834.7|6831.9|6836.2|6833.4|6836.2|6833.4|6834.7|6831.9|17
1622030480000|2021-05-26 12:01:20|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6834.7|6831.9|18
1622030490000|2021-05-26 12:01:30|6834.7|6831.9|6831.2|6828.4|6834.7|6831.9|6831.2|6828.4|28
1622030500000|2021-05-26 12:01:40|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|5
1622030510000|2021-05-26 12:01:50|6831.7|6828.9|6829.7|6826.9|6831.7|6828.9|6829.2|6826.4|11
1622030520000|2021-05-26 12:02:00|6829.2|6826.4|6827.7|6824.9|6829.2|6826.4|6827.2|6824.4|139
1622030530000|2021-05-26 12:02:10|6828.2|6825.4|6828.2|6825.4|6828.7|6825.9|6827.7|6824.9|6
1622030540000|2021-05-26 12:02:20|6827.7|6824.9|6828.7|6825.9|6829.2|6826.4|6827.7|6824.9|20
1622030550000|2021-05-26 12:02:30|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6827.7|6824.9|17
1622030560000|2021-05-26 12:02:40|6829.2|6826.4|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|8
1622030570000|2021-05-26 12:02:50|6828.2|6825.4|6829.7|6826.9|6829.7|6826.9|6828.2|6825.4|29
1622030580000|2021-05-26 12:03:00|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|75
1622030590000|2021-05-26 12:03:10|6831.2|6828.4|6830.1|6827.3|6831.2|6828.4|6830.1|6827.3|139
1622030600000|2021-05-26 12:03:20|6830.2|6827.4|6828.1|6825.3|6830.2|6827.4|6828.1|6825.3|61
1622030610000|2021-05-26 12:03:30|6827.7|6824.9|6829.1|6826.3|6830.1|6827.3|6827.1|6824.3|104
1622030620000|2021-05-26 12:03:40|6829.2|6826.4|6829.1|6826.3|6830.1|6827.3|6829.1|6826.3|69
1622030630000|2021-05-26 12:03:50|6828.7|6825.9|6829.1|6826.3|6829.6|6826.8|6828.1|6825.3|47
1622030640000|2021-05-26 12:04:00|6828.6|6825.8|6828.6|6825.8|6829.2|6826.4|6828.1|6825.3|55
1622030650000|2021-05-26 12:04:10|6829.1|6826.3|6829.2|6826.4|6830.1|6827.3|6829.1|6826.3|17
1622030660000|2021-05-26 12:04:20|6827.2|6824.4|6827.6|6824.8|6828.2|6825.4|6827.2|6824.4|47
1622030670000|2021-05-26 12:04:30|6827.1|6824.3|6827.6|6824.8|6827.6|6824.8|6827.1|6824.3|26
1622030680000|2021-05-26 12:04:40|6827.2|6824.4|6827.2|6824.4|6828.1|6825.3|6826.7|6823.9|39
1622030690000|2021-05-26 12:04:50|6828.1|6825.3|6824.2|6821.4|6828.1|6825.3|6823.2|6820.4|145
1622030700000|2021-05-26 12:05:00|6823.2|6820.4|6817.2|6814.4|6823.2|6820.4|6815.1|6812.3|372
1622030710000|2021-05-26 12:05:10|6816.7|6813.9|6817.7|6814.9|6819.2|6816.4|6816.7|6813.9|46
1622030720000|2021-05-26 12:05:20|6817.2|6814.4|6817.2|6814.4|6818.2|6815.4|6817.1|6814.3|17
1622030730000|2021-05-26 12:05:30|6816.2|6813.4|6816.2|6813.4|6817.2|6814.4|6816.2|6813.4|16
1622030740000|2021-05-26 12:05:40|6817.2|6814.4|6818.7|6815.9|6819.1|6816.3|6817.2|6814.4|36
1622030750000|2021-05-26 12:05:50|6819.2|6816.4|6818.2|6815.4|6820.2|6817.4|6818.2|6815.4|14
1622030760000|2021-05-26 12:06:00|6817.2|6814.4|6819.2|6816.4|6819.2|6816.4|6817.2|6814.4|15
1622030770000|2021-05-26 12:06:10|6819.7|6816.9|6817.2|6814.4|6820.2|6817.4|6816.2|6813.4|134
1622030780000|2021-05-26 12:06:20|6816.1|6813.3|6816.2|6813.4|6816.7|6813.9|6814.7|6811.9|52
1622030790000|2021-05-26 12:06:30|6816.7|6813.9|6816.7|6813.9|6817.2|6814.4|6816.2|6813.4|20
1622030800000|2021-05-26 12:06:40|6816.6|6813.8|6819.7|6816.9|6819.7|6816.9|6816.2|6813.4|93
1622030810000|2021-05-26 12:06:50|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6818.7|6815.9|20
1622030820000|2021-05-26 12:07:00|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.2|6815.4|6
1622030830000|2021-05-26 12:07:10|6819.2|6816.4|6818.2|6815.4|6819.2|6816.4|6817.2|6814.4|26
1622030840000|2021-05-26 12:07:20|6817.7|6814.9|6816.2|6813.4|6817.7|6814.9|6814.2|6811.4|48
1622030850000|2021-05-26 12:07:30|6815.7|6812.9|6815.2|6812.4|6816.2|6813.4|6815.2|6812.4|19
1622030860000|2021-05-26 12:07:40|6816.2|6813.4|6819.2|6816.4|6819.2|6816.4|6816.2|6813.4|27
1622030870000|2021-05-26 12:07:50|6818.2|6815.4|6819.2|6816.4|6819.7|6816.9|6818.2|6815.4|3
1622030880000|2021-05-26 12:08:00|6820.2|6817.4|6820.7|6817.9|6821.2|6818.4|6820.2|6817.4|20
1622030890000|2021-05-26 12:08:10|6821.2|6818.4|6819.7|6816.9|6821.2|6818.4|6819.7|6816.9|3
1622030900000|2021-05-26 12:08:20|6820.2|6817.4|6818.6|6815.8|6820.7|6817.9|6818.1|6815.3|1054
1622030920000|2021-05-26 12:08:40|6819.1|6816.3|6815.1|6812.3|6819.1|6816.3|6814.1|6811.3|81
1622030930000|2021-05-26 12:08:50|6814.6|6811.8|6815.1|6812.3|6815.1|6812.3|6814.1|6811.3|8
1622030940000|2021-05-26 12:09:00|6816.1|6813.3|6817.6|6814.8|6817.6|6814.8|6816.1|6813.3|36
1622030950000|2021-05-26 12:09:10|6817.1|6814.3|6818.1|6815.3|6818.1|6815.3|6817.1|6814.3|52
1622030960000|2021-05-26 12:09:20|6817.6|6814.8|6819.1|6816.3|6819.1|6816.3|6817.6|6814.8|114
1622030970000|2021-05-26 12:09:30|6819.6|6816.8|6818.6|6815.8|6819.6|6816.8|6818.1|6815.3|5
1622030980000|2021-05-26 12:09:40|6818.1|6815.3|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|1
1622030990000|2021-05-26 12:09:50|6819.6|6816.8|6819.1|6816.3|6819.6|6816.8|6819.1|6816.3|2
1622031000000|2021-05-26 12:10:00|6818.1|6815.3|6818.6|6815.8|6818.6|6815.8|6817.1|6814.3|26
1622031010000|2021-05-26 12:10:10|6819.1|6816.3|6817.1|6814.3|6819.1|6816.3|6816.6|6813.8|4
1622031020000|2021-05-26 12:10:20|6817.6|6814.8|6818.1|6815.3|6818.6|6815.8|6817.6|6814.8|3
1622031030000|2021-05-26 12:10:30|6817.6|6814.8|6818.1|6815.3|6818.1|6815.3|6817.6|6814.8|0
1622031040000|2021-05-26 12:10:40|6818.6|6815.8|6819.6|6816.8|6819.6|6816.8|6818.6|6815.8|11
1622031050000|2021-05-26 12:10:50|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|4
1622031060000|2021-05-26 12:11:00|6820.6|6817.8|6820.1|6817.3|6820.6|6817.8|6820.1|6817.3|12
1622031070000|2021-05-26 12:11:10|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|3
1622031080000|2021-05-26 12:11:20|6820.1|6817.3|6819.6|6816.8|6820.6|6817.8|6819.6|6816.8|14
1622031090000|2021-05-26 12:11:30|6819.1|6816.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|7
1622031100000|2021-05-26 12:11:40|6819.6|6816.8|6818.6|6815.8|6820.1|6817.3|6818.6|6815.8|4
1622031110000|2021-05-26 12:11:50|6818.1|6815.3|6819.6|6816.8|6819.6|6816.8|6818.1|6815.3|1
1622031120000|2021-05-26 12:12:00|6819.1|6816.3|6818.1|6815.3|6819.1|6816.3|6817.6|6814.8|9
1622031130000|2021-05-26 12:12:10|6818.6|6815.8|6819.1|6816.3|6819.6|6816.8|6818.6|6815.8|3
1622031140000|2021-05-26 12:12:20|6819.6|6816.8|6821.6|6818.8|6821.6|6818.8|6819.1|6816.3|21
1622031150000|2021-05-26 12:12:30|6821.1|6818.3|6823.1|6820.3|6823.1|6820.3|6821.1|6818.3|14
1622031160000|2021-05-26 12:12:40|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6823.1|6820.3|13
1622031170000|2021-05-26 12:12:50|6823.1|6820.3|6820.6|6817.8|6823.1|6820.3|6820.6|6817.8|81
1622031180000|2021-05-26 12:13:00|6821.1|6818.3|6821.6|6818.8|6821.6|6818.8|6820.6|6817.8|11
1622031190000|2021-05-26 12:13:10|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6821.6|6818.8|2
1622031200000|2021-05-26 12:13:20|6822.6|6819.8|6822.6|6819.8|6822.6|6819.8|6822.1|6819.3|24
1622031210000|2021-05-26 12:13:30|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|1
1622031220000|2021-05-26 12:13:40|||||||||11
1622031230000|2021-05-26 12:13:50|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6823.6|6820.8|22
1622031240000|2021-05-26 12:14:00|6823.6|6820.8|6823.1|6820.3|6826.1|6823.3|6822.6|6819.8|41
1622031250000|2021-05-26 12:14:10|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|3
1622031260000|2021-05-26 12:14:20|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|1
1622031270000|2021-05-26 12:14:30|6824.1|6821.3|6823.6|6820.8|6824.1|6821.3|6823.1|6820.3|35
1622031280000|2021-05-26 12:14:40|6823.1|6820.3|6823.6|6820.8|6824.1|6821.3|6823.1|6820.3|2
1622031290000|2021-05-26 12:14:50|6823.1|6820.3|6823.6|6820.8|6824.1|6821.3|6823.1|6820.3|5
1622031300000|2021-05-26 12:15:00|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|3
1622031310000|2021-05-26 12:15:10|6824.1|6821.3|6823.1|6820.3|6824.1|6821.3|6823.1|6820.3|10
1622031330000|2021-05-26 12:15:30|6823.6|6820.8|6824.6|6821.8|6825.1|6822.3|6823.6|6820.8|6
1622031340000|2021-05-26 12:15:40|6824.1|6821.3|6824.1|6821.3|6824.6|6821.8|6824.1|6821.3|2
1622031350000|2021-05-26 12:15:50|6824.6|6821.8|6824.6|6821.8|6825.1|6822.3|6824.6|6821.8|5
1622031360000|2021-05-26 12:16:00|6824.1|6821.3|6825.1|6822.3|6825.1|6822.3|6824.1|6821.3|7
1622031370000|2021-05-26 12:16:10|6826.1|6823.3|6824.6|6821.8|6826.1|6823.3|6824.6|6821.8|21
1622031380000|2021-05-26 12:16:20|6824.1|6821.3|6827.1|6824.3|6827.1|6824.3|6824.1|6821.3|320
1622031390000|2021-05-26 12:16:30|6826.6|6823.8|6826.6|6823.8|6827.1|6824.3|6826.1|6823.3|22
1622031400000|2021-05-26 12:16:40|6826.1|6823.3|6827.1|6824.3|6827.1|6824.3|6826.1|6823.3|8
1622031410000|2021-05-26 12:16:50|6826.6|6823.8|6827.1|6824.3|6827.1|6824.3|6826.6|6823.8|9
1622031420000|2021-05-26 12:17:00|6826.1|6823.3|6824.6|6821.8|6826.1|6823.3|6824.6|6821.8|12
1622031430000|2021-05-26 12:17:10|6824.1|6821.3|6824.6|6821.8|6824.6|6821.8|6824.1|6821.3|2
1622031440000|2021-05-26 12:17:20|6824.1|6821.3|6823.6|6820.8|6824.6|6821.8|6823.6|6820.8|4
1622031450000|2021-05-26 12:17:30|6823.1|6820.3|6823.1|6820.3|6824.1|6821.3|6823.1|6820.3|13
1622031460000|2021-05-26 12:17:40|6823.6|6820.8|6824.1|6821.3|6824.1|6821.3|6823.1|6820.3|6
1622031470000|2021-05-26 12:17:50|6823.6|6820.8|6824.1|6821.3|6824.1|6821.3|6823.6|6820.8|4
1622031490000|2021-05-26 12:18:10|6823.6|6820.8|6825.1|6822.3|6825.1|6822.3|6823.6|6820.8|9
1622031500000|2021-05-26 12:18:20|6825.6|6822.8|6826.1|6823.3|6826.6|6823.8|6825.6|6822.8|19
1622031510000|2021-05-26 12:18:30|6826.6|6823.8|6827.1|6824.3|6831.1|6828.3|6826.1|6823.3|561
1622031520000|2021-05-26 12:18:40|6827.2|6824.4|6827.1|6824.3|6827.2|6824.4|6825.7|6822.9|103
1622031530000|2021-05-26 12:18:50|6827.7|6824.9|6827.7|6824.9|6828.1|6825.3|6826.6|6823.8|81
1622031540000|2021-05-26 12:19:00|6827.6|6824.8|6827.2|6824.4|6828.1|6825.3|6827.2|6824.4|33
1622031550000|2021-05-26 12:19:10|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|2
1622031560000|2021-05-26 12:19:20|6827.2|6824.4|6827.7|6824.9|6827.7|6824.9|6826.1|6823.3|72
1622031570000|2021-05-26 12:19:30|6828.2|6825.4|6828.1|6825.3|6829.1|6826.3|6827.6|6824.8|93
1622031580000|2021-05-26 12:19:40|6827.2|6824.4|6826.1|6823.3|6827.2|6824.4|6826.1|6823.3|4
1622031590000|2021-05-26 12:19:50|6826.6|6823.8|6826.1|6823.3|6826.6|6823.8|6826.1|6823.3|3
1622031600000|2021-05-26 12:20:00|6825.1|6822.3|6826.2|6823.4|6826.6|6823.8|6825.1|6822.3|22
1622031610000|2021-05-26 12:20:10|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.2|6823.4|3
1622031620000|2021-05-26 12:20:20|6827.1|6824.3|6827.6|6824.8|6828.2|6825.4|6827.1|6824.3|6
1622031640000|2021-05-26 12:20:40|6828.1|6825.3|6829.2|6826.4|6829.2|6826.4|6827.6|6824.8|3
1622031650000|2021-05-26 12:20:50|6829.1|6826.3|6830.1|6827.3|6830.1|6827.3|6829.1|6826.3|2
1622031660000|2021-05-26 12:21:00|6830.2|6827.4|6828.2|6825.4|6830.2|6827.4|6828.2|6825.4|29
1622031670000|2021-05-26 12:21:10|6828.6|6825.8|6829.1|6826.3|6829.2|6826.4|6828.1|6825.3|54
1622031680000|2021-05-26 12:21:20|6829.6|6826.8|6829.2|6826.4|6830.1|6827.3|6829.1|6826.3|6
1622031690000|2021-05-26 12:21:30|6829.1|6826.3|6828.1|6825.3|6829.1|6826.3|6828.1|6825.3|28
1622031700000|2021-05-26 12:21:40|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|2
1622031710000|2021-05-26 12:21:50|6828.1|6825.3|6828.2|6825.4|6828.6|6825.8|6828.1|6825.3|2
1622031720000|2021-05-26 12:22:00|6828.6|6825.8|6827.6|6824.8|6828.6|6825.8|6827.1|6824.3|6
1622031730000|2021-05-26 12:22:10|6828.2|6825.4|6828.2|6825.4|6828.6|6825.8|6828.1|6825.3|0
1622031740000|2021-05-26 12:22:20|6828.1|6825.3|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|0
1622031750000|2021-05-26 12:22:30|6826.2|6823.4|6826.1|6823.3|6826.2|6823.4|6825.2|6822.4|59
1622031760000|2021-05-26 12:22:40|6827.1|6824.3|6828.1|6825.3|6828.1|6825.3|6827.1|6824.3|19
1622031770000|2021-05-26 12:22:50|6827.6|6824.8|6827.1|6824.3|6827.6|6824.8|6827.1|6824.3|1
1622031780000|2021-05-26 12:23:00|6827.2|6824.4|6827.1|6824.3|6827.2|6824.4|6827.1|6824.3|4
1622031790000|2021-05-26 12:23:10|6826.6|6823.8|6825.1|6822.3|6826.6|6823.8|6825.1|6822.3|5
1622031800000|2021-05-26 12:23:20|6825.2|6822.4|6826.6|6823.8|6827.1|6824.3|6825.2|6822.4|57
1622031810000|2021-05-26 12:23:30|6826.1|6823.3|6825.6|6822.8|6826.1|6823.3|6825.6|6822.8|1
1622031820000|2021-05-26 12:23:40|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|1
1622031830000|2021-05-26 12:23:50|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|0
1622031840000|2021-05-26 12:24:00|6825.1|6822.3|6825.1|6822.3|6825.6|6822.8|6825.1|6822.3|0
1622031850000|2021-05-26 12:24:10|||||||||1
1622031860000|2021-05-26 12:24:20|6824.1|6821.3|6824.1|6821.3|6824.6|6821.8|6824.1|6821.3|24
1622031870000|2021-05-26 12:24:30|6823.1|6820.3|6823.6|6820.8|6824.1|6821.3|6823.1|6820.3|13
1622031880000|2021-05-26 12:24:40|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.1|6819.3|8
1622031890000|2021-05-26 12:24:50|6824.1|6821.3|6823.6|6820.8|6824.1|6821.3|6823.6|6820.8|2
1622031900000|2021-05-26 12:25:00|6823.1|6820.3|6823.6|6820.8|6824.6|6821.8|6823.1|6820.3|4
1622031910000|2021-05-26 12:25:10|6824.1|6821.3|6825.1|6822.3|6825.1|6822.3|6824.1|6821.3|2
1622031920000|2021-05-26 12:25:20|6825.2|6822.4|6826.1|6823.3|6826.6|6823.8|6825.1|6822.3|16
1622031930000|2021-05-26 12:25:30|6825.2|6822.4|6825.1|6822.3|6825.2|6822.4|6824.6|6821.8|16
1622031940000|2021-05-26 12:25:40|6826.1|6823.3|6827.6|6824.8|6828.1|6825.3|6826.1|6823.3|35
1622031950000|2021-05-26 12:25:50|6827.7|6824.9|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|5
1622031960000|2021-05-26 12:26:00|6827.2|6824.4|6826.1|6823.3|6827.2|6824.4|6826.1|6823.3|3
1622031980000|2021-05-26 12:26:20|6825.7|6822.9|6820.1|6817.3|6826.1|6823.3|6818.1|6815.3|1218
1622031990000|2021-05-26 12:26:30|6819.1|6816.3|6820.6|6817.8|6820.6|6817.8|6819.1|6816.3|14
1622032000000|2021-05-26 12:26:40|6820.1|6817.3|6821.6|6818.8|6822.1|6819.3|6820.1|6817.3|5
1622032010000|2021-05-26 12:26:50|6822.1|6819.3|6822.6|6819.8|6823.1|6820.3|6822.1|6819.3|57
1622032020000|2021-05-26 12:27:00|6822.1|6819.3|6821.1|6818.3|6822.1|6819.3|6821.1|6818.3|74
1622032030000|2021-05-26 12:27:10|6822.1|6819.3|6822.6|6819.8|6822.6|6819.8|6822.1|6819.3|9
1622032040000|2021-05-26 12:27:20|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|0
1622032050000|2021-05-26 12:27:30|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|13
1622032060000|2021-05-26 12:27:40|6824.1|6821.3|6823.1|6820.3|6824.1|6821.3|6823.1|6820.3|22
1622032070000|2021-05-26 12:27:50|6823.6|6820.8|6824.1|6821.3|6824.1|6821.3|6823.1|6820.3|3
1622032080000|2021-05-26 12:28:00|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|15
1622032090000|2021-05-26 12:28:10|6826.1|6823.3|6825.1|6822.3|6826.1|6823.3|6825.1|6822.3|17
1622032100000|2021-05-26 12:28:20|6826.1|6823.3|6826.1|6823.3|6826.6|6823.8|6826.1|6823.3|20
1622032110000|2021-05-26 12:28:30|6825.1|6822.3|6826.1|6823.3|6826.1|6823.3|6825.1|6822.3|10
1622032120000|2021-05-26 12:28:40|6826.6|6823.8|6826.1|6823.3|6827.1|6824.3|6825.6|6822.8|9
1622032130000|2021-05-26 12:28:50|6825.6|6822.8|6824.1|6821.3|6825.6|6822.8|6823.1|6820.3|6
1622032140000|2021-05-26 12:29:00|6823.6|6820.8|6823.6|6820.8|6824.1|6821.3|6823.6|6820.8|5
1622032150000|2021-05-26 12:29:10|6823.1|6820.3|6822.6|6819.8|6824.1|6821.3|6822.6|6819.8|104
1622032160000|2021-05-26 12:29:20|6822.1|6819.3|6822.1|6819.3|6822.6|6819.8|6821.6|6818.8|3
1622032170000|2021-05-26 12:29:30|6821.6|6818.8|6821.6|6818.8|6823.1|6820.3|6821.6|6818.8|12
1622032180000|2021-05-26 12:29:40|6822.1|6819.3|6820.6|6817.8|6822.1|6819.3|6820.6|6817.8|11
1622032190000|2021-05-26 12:29:50|6821.1|6818.3|6820.6|6817.8|6821.1|6818.3|6820.1|6817.3|5
1622032200000|2021-05-26 12:30:00|6821.1|6818.3|6819.6|6816.8|6821.1|6818.3|6818.6|6815.8|11
1622032210000|2021-05-26 12:30:10|6820.1|6817.3|6820.6|6817.8|6821.1|6818.3|6819.1|6816.3|17
1622032220000|2021-05-26 12:30:20|6821.1|6818.3|6820.6|6817.8|6821.1|6818.3|6820.6|6817.8|2
1622032230000|2021-05-26 12:30:30|6820.1|6817.3|6822.1|6819.3|6822.1|6819.3|6820.1|6817.3|3
1622032240000|2021-05-26 12:30:40|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6822.1|6819.3|9
1622032250000|2021-05-26 12:30:50|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.1|6819.3|16
1622032260000|2021-05-26 12:31:00|6822.1|6819.3|6822.6|6819.8|6823.1|6820.3|6822.1|6819.3|29
1622032270000|2021-05-26 12:31:10|6823.1|6820.3|6822.1|6819.3|6823.1|6820.3|6822.1|6819.3|531
1622032280000|2021-05-26 12:31:20|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6822.1|6819.3|12
1622032290000|2021-05-26 12:31:30|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6820.1|6817.3|36
1622032300000|2021-05-26 12:31:40|6822.1|6819.3|6821.1|6818.3|6822.1|6819.3|6821.1|6818.3|6
1622032310000|2021-05-26 12:31:50|6821.6|6818.8|6822.1|6819.3|6822.1|6819.3|6821.6|6818.8|4
1622032320000|2021-05-26 12:32:00|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|6820.6|6817.8|1
1622032330000|2021-05-26 12:32:10|6821.6|6818.8|6820.7|6817.9|6822.1|6819.3|6820.7|6817.9|17
1622032340000|2021-05-26 12:32:20|6820.6|6817.8|6819.1|6816.3|6820.6|6817.8|6818.1|6815.3|24
1622032350000|2021-05-26 12:32:30|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.6|6815.8|0
1622032360000|2021-05-26 12:32:40|6820.1|6817.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|8
1622032370000|2021-05-26 12:32:50|6821.6|6818.8|6820.6|6817.8|6821.6|6818.8|6820.6|6817.8|8
1622032380000|2021-05-26 12:33:00|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6819.6|6816.8|15
1622032390000|2021-05-26 12:33:10|6819.1|6816.3|6818.1|6815.3|6819.1|6816.3|6817.6|6814.8|9
1622032400000|2021-05-26 12:33:20|6817.1|6814.3|6818.1|6815.3|6818.1|6815.3|6817.1|6814.3|9
1622032410000|2021-05-26 12:33:30|6817.6|6814.8|6818.1|6815.3|6818.1|6815.3|6817.1|6814.3|0
1622032420000|2021-05-26 12:33:40|6819.1|6816.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|17
1622032430000|2021-05-26 12:33:50|6819.6|6816.8|6817.6|6814.8|6820.7|6817.3|6817.1|6810.7|115
1622032440000|2021-05-26 12:34:00|6817.1|6814.3|6817.6|6814.8|6817.6|6814.8|6817.1|6814.3|1
1622032450000|2021-05-26 12:34:10|6817.1|6814.3|6817.6|6814.8|6817.6|6814.8|6817.1|6814.3|2
1622032460000|2021-05-26 12:34:20|6818.1|6815.3|6817.1|6814.3|6819.1|6816.3|6817.1|6814.3|6
1622032470000|2021-05-26 12:34:30|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|25
1622032480000|2021-05-26 12:34:40|6817.6|6814.8|6816.6|6813.8|6817.6|6814.8|6816.1|6813.3|32
1622032490000|2021-05-26 12:34:50|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6816.6|6813.8|5
1622032500000|2021-05-26 12:35:00|6815.6|6812.8|6815.6|6812.8|6817.1|6814.3|6813.1|6810.3|80
1622032510000|2021-05-26 12:35:10|6816.1|6813.3|6813.1|6810.3|6816.1|6813.3|6812.6|6809.8|80
1622032520000|2021-05-26 12:35:20|6812.6|6809.8|6816.1|6813.3|6816.1|6813.3|6812.6|6809.8|89
1622032530000|2021-05-26 12:35:30|6815.6|6812.8|6813.1|6810.3|6816.6|6813.8|6813.1|6810.3|94
1622032540000|2021-05-26 12:35:40|6814.1|6811.3|6813.6|6810.8|6814.6|6811.8|6813.6|6810.8|70
1622032550000|2021-05-26 12:35:50|6814.1|6811.3|6812.6|6809.8|6814.1|6811.3|6812.6|6809.8|8
1622032560000|2021-05-26 12:36:00|6812.1|6809.3|6811.1|6808.3|6812.1|6809.3|6810.1|6807.3|22
1622032570000|2021-05-26 12:36:10|6812.1|6809.3|6813.1|6810.3|6813.1|6810.3|6811.1|6808.3|24
1622032580000|2021-05-26 12:36:20|6812.6|6809.8|6810.1|6807.3|6813.1|6810.3|6810.1|6807.3|113
1622032590000|2021-05-26 12:36:30|6809.1|6806.3|6812.6|6809.8|6812.6|6809.8|6809.1|6806.3|297
1622032600000|2021-05-26 12:36:40|6812.1|6809.3|6812.1|6809.3|6812.6|6809.8|6811.1|6808.3|24
1622032610000|2021-05-26 12:36:50|6813.1|6810.3|6813.1|6810.3|6814.1|6811.3|6813.1|6810.3|27
1622032620000|2021-05-26 12:37:00|6812.1|6809.3|6811.1|6808.3|6812.1|6809.3|6811.1|6808.3|5
1622032630000|2021-05-26 12:37:10|6810.1|6807.3|6811.6|6808.8|6812.1|6809.3|6810.1|6807.3|30
1622032640000|2021-05-26 12:37:20|6812.1|6809.3|6811.6|6808.8|6812.1|6809.3|6811.1|6808.3|23
1622032650000|2021-05-26 12:37:30|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.6|6807.8|3
1622032660000|2021-05-26 12:37:40|6810.1|6807.3|6808.1|6805.3|6810.1|6807.3|6808.1|6805.3|56
1622032670000|2021-05-26 12:37:50|6808.2|6805.4|6809.6|6806.8|6810.6|6807.8|6808.2|6805.4|56
1622032680000|2021-05-26 12:38:00|6810.1|6807.3|6808.1|6805.3|6810.1|6807.3|6808.1|6805.3|10
1622032700000|2021-05-26 12:38:20|6808.6|6805.8|6808.6|6805.8|6809.1|6806.3|6808.6|6805.8|7
1622032710000|2021-05-26 12:38:30|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|165
1622032720000|2021-05-26 12:38:40|6807.6|6804.8|6814.6|6811.8|6816.1|6813.3|6806.6|6803.8|580
1622032730000|2021-05-26 12:38:50|6815.1|6812.3|6817.1|6814.3|6817.6|6814.8|6814.6|6811.8|145
1622032740000|2021-05-26 12:39:00|6816.6|6813.8|6816.6|6813.8|6817.1|6814.3|6816.1|6813.3|34
1622032750000|2021-05-26 12:39:10|6816.1|6813.3|6815.1|6812.3|6816.1|6813.3|6814.6|6811.8|65
1622032760000|2021-05-26 12:39:20|6814.6|6811.8|6816.6|6813.8|6817.1|6814.3|6814.6|6811.8|60
1622032770000|2021-05-26 12:39:30|6816.1|6813.3|6817.1|6814.3|6817.1|6814.3|6816.1|6813.3|30
1622032780000|2021-05-26 12:39:40|6818.1|6815.3|6817.1|6814.3|6818.1|6815.3|6817.1|6814.3|22
1622032790000|2021-05-26 12:39:50|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|19
1622032800000|2021-05-26 12:40:00|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6816.1|6813.3|12
1622032810000|2021-05-26 12:40:10|6816.6|6813.8|6816.1|6813.3|6817.1|6814.3|6816.1|6813.3|3
1622032820000|2021-05-26 12:40:20|6815.6|6812.8|6815.1|6812.3|6815.6|6812.8|6815.1|6812.3|14
1622032830000|2021-05-26 12:40:30|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6815.6|6812.8|13
1622032840000|2021-05-26 12:40:40|6816.1|6813.3|6816.6|6813.8|6817.1|6814.3|6815.1|6812.3|34
1622032850000|2021-05-26 12:40:50|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|16
1622032860000|2021-05-26 12:41:00|6816.1|6813.3|6814.1|6811.3|6816.1|6813.3|6814.1|6811.3|58
1622032870000|2021-05-26 12:41:10|6814.6|6811.8|6814.6|6811.8|6815.1|6812.3|6814.1|6811.3|18
1622032880000|2021-05-26 12:41:20|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6814.6|6811.8|4
1622032890000|2021-05-26 12:41:30|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|2
1622032900000|2021-05-26 12:41:40|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6815.6|6812.8|4
1622032910000|2021-05-26 12:41:50|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|1
1622032920000|2021-05-26 12:42:00|6814.6|6811.8|6814.1|6811.3|6814.6|6811.8|6814.1|6811.3|13
1622032930000|2021-05-26 12:42:10|6813.6|6810.8|6813.1|6810.3|6814.1|6811.3|6813.1|6810.3|52
1622032940000|2021-05-26 12:42:20|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6813.1|6810.3|24
1622032950000|2021-05-26 12:42:30|6813.1|6810.3|6814.6|6811.8|6815.1|6812.3|6813.1|6810.3|28
1622032960000|2021-05-26 12:42:40|6815.1|6812.3|6814.1|6811.3|6815.1|6812.3|6814.1|6811.3|3
1622032970000|2021-05-26 12:42:50|6814.6|6811.8|6814.6|6811.8|6815.1|6812.3|6814.6|6811.8|9
1622032980000|2021-05-26 12:43:00|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6815.1|6812.3|18
1622032990000|2021-05-26 12:43:10|6815.1|6812.3|6817.1|6814.3|6817.1|6814.3|6815.1|6812.3|66
1622033000000|2021-05-26 12:43:20|6818.6|6815.8|6817.1|6814.3|6818.6|6815.8|6817.1|6814.3|172
1622033020000|2021-05-26 12:43:40|6816.6|6813.8|6819.6|6816.8|6820.1|6817.3|6816.1|6813.3|61
1622033030000|2021-05-26 12:43:50|6820.1|6817.3|6818.6|6815.8|6820.1|6817.3|6818.1|6815.3|17
1622033040000|2021-05-26 12:44:00|6818.1|6815.3|6818.1|6815.3|6819.1|6816.3|6818.1|6815.3|16
1622033050000|2021-05-26 12:44:10|||||||||2
1622033060000|2021-05-26 12:44:20|6817.6|6814.8|6817.1|6814.3|6817.6|6814.8|6816.1|6813.3|43
1622033070000|2021-05-26 12:44:30|6816.1|6813.3|6817.1|6814.3|6817.6|6814.8|6816.1|6813.3|27
1622033080000|2021-05-26 12:44:40|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|10
1622033090000|2021-05-26 12:44:50|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6816.1|6813.3|5
1622033100000|2021-05-26 12:45:00|6816.1|6813.3|6819.6|6816.8|6819.6|6816.8|6815.6|6812.8|89
1622033110000|2021-05-26 12:45:10|6819.1|6816.3|6820.1|6817.3|6820.1|6817.3|6818.1|6815.3|14
1622033120000|2021-05-26 12:45:20|6819.6|6816.8|6820.1|6817.3|6820.6|6817.8|6819.6|6816.8|113
1622033130000|2021-05-26 12:45:30|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.1|6816.3|15
1622033140000|2021-05-26 12:45:40|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|1
1622033150000|2021-05-26 12:45:50|6818.1|6815.3|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|6
1622033160000|2021-05-26 12:46:00|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|10
1622033170000|2021-05-26 12:46:10|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|10
1622033180000|2021-05-26 12:46:20|6819.6|6816.8|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|4
1622033190000|2021-05-26 12:46:30|6819.6|6816.8|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|6
1622033200000|2021-05-26 12:46:40|6818.6|6815.8|6818.1|6815.3|6819.1|6816.3|6818.1|6815.3|7
1622033210000|2021-05-26 12:46:50|6817.1|6814.3|6818.6|6815.8|6819.1|6816.3|6817.1|6814.3|19
1622033220000|2021-05-26 12:47:00|6817.1|6814.3|6818.1|6815.3|6818.1|6815.3|6817.1|6814.3|20
1622033230000|2021-05-26 12:47:10|6817.6|6814.8|6818.1|6815.3|6818.1|6815.3|6817.6|6814.8|12
1622033240000|2021-05-26 12:47:20|6817.6|6814.8|6817.1|6814.3|6817.6|6814.8|6817.1|6814.3|45
1622033250000|2021-05-26 12:47:30|6816.6|6813.8|6816.1|6813.3|6816.6|6813.8|6816.1|6813.3|41
1622033260000|2021-05-26 12:47:40|6815.1|6812.3|6815.1|6812.3|6816.1|6813.3|6815.1|6812.3|9
1622033270000|2021-05-26 12:47:50|6815.6|6812.8|6815.1|6812.3|6815.6|6812.8|6815.1|6812.3|11
1622033280000|2021-05-26 12:48:00|6815.6|6812.8|6815.1|6812.3|6816.1|6813.3|6815.1|6812.3|15
1622033290000|2021-05-26 12:48:10|6814.1|6811.3|6815.6|6812.8|6816.1|6813.3|6814.1|6811.3|182
1622033300000|2021-05-26 12:48:20|6815.1|6812.3|6816.1|6813.3|6816.1|6813.3|6815.1|6812.3|3
1622033310000|2021-05-26 12:48:30|6815.6|6812.8|6815.1|6812.3|6815.6|6812.8|6815.1|6812.3|4
1622033320000|2021-05-26 12:48:40|6814.1|6811.3|6814.1|6811.3|6814.6|6811.8|6814.1|6811.3|7
1622033330000|2021-05-26 12:48:50|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|67
1622033340000|2021-05-26 12:49:00|||||||||13
1622033350000|2021-05-26 12:49:10|||||||||100
1622033360000|2021-05-26 12:49:20|6813.2|6810.4|6814.1|6811.3|6815.6|6812.8|6813.1|6810.3|53
1622033370000|2021-05-26 12:49:30|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|17
1622033380000|2021-05-26 12:49:40|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.1|6810.3|63
1622033390000|2021-05-26 12:49:50|6813.6|6810.8|6813.6|6810.8|6814.1|6811.3|6813.1|6810.3|8
1622033400000|2021-05-26 12:50:00|6814.1|6811.3|6813.1|6810.3|6814.1|6811.3|6813.1|6810.3|22
1622033410000|2021-05-26 12:50:10|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|196
1622033420000|2021-05-26 12:50:20|6815.1|6812.3|6816.1|6813.3|6816.6|6813.8|6815.1|6812.3|173
1622033430000|2021-05-26 12:50:30|6815.6|6812.8|6815.1|6812.3|6816.1|6813.3|6815.1|6812.3|18
1622033440000|2021-05-26 12:50:40|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|49
1622033450000|2021-05-26 12:50:50|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|5
1622033460000|2021-05-26 12:51:00|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.1|6810.3|52
1622033470000|2021-05-26 12:51:10|6813.1|6810.3|6813.1|6810.3|6813.6|6810.8|6813.1|6810.3|299
1622033480000|2021-05-26 12:51:20|||||||||1
1622033490000|2021-05-26 12:51:30|||||||||7
1622033500000|2021-05-26 12:51:40|6810.1|6807.3|6802.1|6799.3|6810.1|6807.3|6802.1|6799.3|1360
1622033510000|2021-05-26 12:51:50|6802.6|6799.8|6802.1|6799.3|6803.1|6800.3|6802.1|6799.3|134
1622033520000|2021-05-26 12:52:00|6803.1|6800.3|6798.1|6795.3|6803.1|6800.3|6797.6|6794.8|202
1622033530000|2021-05-26 12:52:10|6797.1|6794.3|6795.1|6792.3|6797.6|6794.8|6794.1|6791.3|197
1622033540000|2021-05-26 12:52:20|6795.6|6792.8|6799.6|6796.8|6799.6|6796.8|6795.1|6792.3|142
1622033550000|2021-05-26 12:52:30|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6796.6|6793.8|66
1622033560000|2021-05-26 12:52:40|6799.1|6796.3|6798.6|6795.8|6799.6|6796.8|6798.1|6795.3|69
1622033570000|2021-05-26 12:52:50|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6797.1|6794.3|21
1622033580000|2021-05-26 12:53:00|6798.1|6795.3|6800.6|6797.8|6801.1|6798.3|6797.1|6794.3|56
1622033590000|2021-05-26 12:53:10|6800.1|6797.3|6800.6|6797.8|6801.1|6798.3|6799.1|6796.3|14
1622033600000|2021-05-26 12:53:20|6801.1|6798.3|6799.1|6796.3|6803.1|6800.3|6798.1|6795.3|94
1622033610000|2021-05-26 12:53:30|6799.6|6796.8|6795.6|6792.8|6799.6|6796.8|6795.1|6792.3|48
1622033620000|2021-05-26 12:53:40|6795.1|6792.3|6793.1|6790.3|6795.6|6792.8|6792.1|6789.3|134
1622033630000|2021-05-26 12:53:50|6794.1|6791.3|6793.6|6790.8|6794.1|6791.3|6792.6|6789.8|60
1622033640000|2021-05-26 12:54:00|6793.1|6790.3|6797.6|6794.8|6797.6|6794.8|6792.1|6789.3|360
1622033650000|2021-05-26 12:54:10|6798.1|6795.3|6798.1|6795.3|6798.6|6795.8|6796.1|6793.3|175
1622033660000|2021-05-26 12:54:20|6799.1|6796.3|6798.1|6795.3|6799.1|6796.3|6797.1|6794.3|59
1622033670000|2021-05-26 12:54:30|6797.6|6794.8|6799.1|6796.3|6799.1|6796.3|6797.1|6794.3|77
1622033680000|2021-05-26 12:54:40|6798.1|6795.3|6799.6|6796.8|6800.1|6797.3|6798.1|6795.3|113
1622033690000|2021-05-26 12:54:50|6799.1|6796.3|6800.1|6797.3|6800.1|6797.3|6798.1|6795.3|34
1622033700000|2021-05-26 12:55:00|6799.1|6796.3|6799.1|6796.3|6799.6|6796.8|6799.1|6796.3|23
1622033710000|2021-05-26 12:55:10|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6
1622033720000|2021-05-26 12:55:20|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|6797.1|6794.3|23
1622033730000|2021-05-26 12:55:30|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6798.1|6795.3|10
1622033740000|2021-05-26 12:55:40|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6798.1|6795.3|31
1622033750000|2021-05-26 12:55:50|6798.1|6795.3|6798.1|6795.3|6798.6|6795.8|6797.1|6794.3|47
1622033760000|2021-05-26 12:56:00|6797.6|6794.8|6797.1|6794.3|6798.1|6795.3|6796.1|6793.3|14
1622033770000|2021-05-26 12:56:10|6796.6|6793.8|6797.6|6794.8|6798.1|6795.3|6796.6|6793.8|21
1622033780000|2021-05-26 12:56:20|6797.1|6794.3|6795.1|6792.3|6797.1|6794.3|6794.1|6791.3|39
1622033790000|2021-05-26 12:56:30|6794.6|6791.8|6796.1|6793.3|6796.1|6793.3|6794.6|6791.8|54
1622033800000|2021-05-26 12:56:40|6796.6|6793.8|6797.1|6794.3|6797.1|6794.3|6796.6|6793.8|79
1622033810000|2021-05-26 12:56:50|6798.1|6795.3|6798.1|6795.3|6799.1|6796.3|6798.1|6795.3|67
1622033820000|2021-05-26 12:57:00|6798.6|6795.8|6798.1|6795.3|6800.1|6797.3|6797.1|6794.3|37
1622033830000|2021-05-26 12:57:10|6798.6|6795.8|6798.1|6795.3|6799.1|6796.3|6797.1|6794.3|50
1622033840000|2021-05-26 12:57:20|6797.6|6794.8|6796.1|6793.3|6797.6|6794.8|6795.1|6792.3|70
1622033850000|2021-05-26 12:57:30|6795.1|6792.3|6796.1|6793.3|6796.1|6793.3|6795.1|6792.3|33
1622033860000|2021-05-26 12:57:40|6796.6|6793.8|6794.1|6791.3|6796.6|6793.8|6794.1|6791.3|107
1622033870000|2021-05-26 12:57:50|6792.1|6789.3|6793.1|6790.3|6793.1|6790.3|6792.1|6789.3|727
1622033880000|2021-05-26 12:58:00|6792.1|6789.3|6794.1|6791.3|6794.1|6791.3|6792.1|6789.3|182
1622033890000|2021-05-26 12:58:10|6793.6|6790.8|6794.1|6791.3|6794.6|6791.8|6793.1|6790.3|48
1622033900000|2021-05-26 12:58:20|6793.6|6790.8|6795.1|6792.3|6795.1|6792.3|6793.6|6790.8|39
1622033910000|2021-05-26 12:58:30|6794.6|6791.8|6797.1|6794.3|6798.1|6795.3|6794.6|6791.8|119
1622033920000|2021-05-26 12:58:40|6797.6|6794.8|6796.1|6793.3|6797.6|6794.8|6795.6|6792.8|12
1622033930000|2021-05-26 12:58:50|6795.1|6792.3|6796.1|6793.3|6796.1|6793.3|6795.1|6792.3|5
1622033940000|2021-05-26 12:59:00|6795.6|6792.8|6796.1|6793.3|6796.1|6793.3|6795.1|6792.3|20
1622033950000|2021-05-26 12:59:10|6796.6|6793.8|6797.6|6794.8|6798.1|6795.3|6796.1|6793.3|27
1622033960000|2021-05-26 12:59:20|6797.1|6794.3|6796.6|6793.8|6797.6|6794.8|6796.1|6793.3|24
1622033970000|2021-05-26 12:59:30|6796.1|6793.3|6798.6|6795.8|6799.1|6796.3|6796.1|6793.3|37
1622033980000|2021-05-26 12:59:40|6798.1|6795.3|6798.1|6795.3|6798.6|6795.8|6798.1|6795.3|62
1622033990000|2021-05-26 12:59:50|6798.6|6795.8|6798.1|6795.3|6799.6|6796.8|6798.1|6795.3|88
1622034000000|2021-05-26 13:00:00|6797.6|6794.8|6798.1|6795.3|6798.1|6795.3|6794.1|6791.3|131
1622034010000|2021-05-26 13:00:10|6798.6|6795.8|6800.1|6797.3|6802.1|6799.3|6798.1|6795.3|155
1622034020000|2021-05-26 13:00:20|6799.6|6796.8|6801.1|6798.3|6801.1|6798.3|6799.1|6796.3|31
1622034030000|2021-05-26 13:00:30|6801.6|6798.8|6803.1|6800.3|6803.1|6800.3|6801.1|6798.3|37
1622034040000|2021-05-26 13:00:40|6802.6|6799.8|6803.6|6800.8|6804.1|6801.3|6802.6|6799.8|24
1622034050000|2021-05-26 13:00:50|6803.1|6800.3|6804.6|6801.8|6805.1|6802.3|6802.1|6799.3|151
1622034060000|2021-05-26 13:01:00|6804.1|6801.3|6797.1|6794.3|6804.1|6801.3|6795.1|6792.3|201
1622034070000|2021-05-26 13:01:10|6797.6|6794.8|6798.6|6795.8|6799.6|6796.8|6797.1|6794.3|80
1622034080000|2021-05-26 13:01:20|6798.1|6795.3|6797.1|6794.3|6798.1|6795.3|6795.1|6792.3|47
1622034090000|2021-05-26 13:01:30|6796.1|6793.3|6800.1|6797.3|6800.1|6797.3|6795.1|6792.3|93
1622034100000|2021-05-26 13:01:40|6799.6|6796.8|6800.1|6797.3|6801.1|6798.3|6798.6|6795.8|174
1622034110000|2021-05-26 13:01:50|6799.6|6796.8|6802.1|6799.3|6802.1|6799.3|6797.1|6794.3|744
1622034120000|2021-05-26 13:02:00|6801.6|6798.8|6800.1|6797.3|6801.6|6798.8|6800.1|6797.3|599
1622034130000|2021-05-26 13:02:10|6800.6|6797.8|6801.1|6798.3|6801.1|6798.3|6800.1|6797.3|5
1622034140000|2021-05-26 13:02:20|6800.6|6797.8|6803.1|6800.3|6803.6|6800.8|6800.1|6797.3|48
1622034150000|2021-05-26 13:02:30|6803.6|6800.8|6808.6|6805.8|6808.6|6805.8|6803.1|6800.3|253
1622034160000|2021-05-26 13:02:40|6808.1|6805.3|6806.6|6803.8|6808.1|6805.3|6806.6|6803.8|28
1622034170000|2021-05-26 13:02:50|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6806.1|6803.3|108
1622034180000|2021-05-26 13:03:00|6807.6|6804.8|6807.6|6804.8|6808.1|6805.3|6807.1|6804.3|29
1622034190000|2021-05-26 13:03:10|6807.1|6804.3|6807.1|6804.3|6807.6|6804.8|6807.1|6804.3|15
1622034200000|2021-05-26 13:03:20|6806.1|6803.3|6807.6|6804.8|6808.6|6805.8|6806.1|6803.3|81
1622034210000|2021-05-26 13:03:30|6807.1|6804.3|6806.1|6803.3|6807.6|6804.8|6806.1|6803.3|24
1622034220000|2021-05-26 13:03:40|6806.6|6803.8|6805.1|6802.3|6806.6|6803.8|6804.1|6801.3|17
1622034230000|2021-05-26 13:03:50|6805.6|6802.8|6806.6|6803.8|6807.1|6804.3|6805.1|6802.3|20
1622034240000|2021-05-26 13:04:00|6806.1|6803.3|6805.6|6802.8|6807.1|6804.3|6805.6|6802.8|32
1622034250000|2021-05-26 13:04:10|6805.1|6802.3|6805.6|6802.8|6806.1|6803.3|6804.1|6801.3|7
1622034260000|2021-05-26 13:04:20|6805.1|6802.3|6805.1|6802.3|6805.6|6802.8|6804.1|6801.3|33
1622034270000|2021-05-26 13:04:30|6805.6|6802.8|6806.1|6803.3|6806.6|6803.8|6804.6|6801.8|18
1622034280000|2021-05-26 13:04:40|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6804.1|6801.3|258
1622034290000|2021-05-26 13:04:50|6806.1|6803.3|6805.6|6802.8|6806.1|6803.3|6805.1|6802.3|7
1622034300000|2021-05-26 13:05:00|6806.1|6803.3|6804.1|6801.3|6806.1|6803.3|6802.6|6799.8|203
1622034310000|2021-05-26 13:05:10|6803.1|6800.3|6805.6|6802.8|6805.6|6802.8|6803.1|6800.3|107
1622034320000|2021-05-26 13:05:20|6805.1|6802.3|6805.6|6802.8|6805.6|6802.8|6805.1|6802.3|5
1622034330000|2021-05-26 13:05:30|6807.1|6804.3|6807.6|6804.8|6807.6|6804.8|6806.1|6803.3|22
1622034340000|2021-05-26 13:05:40|6807.1|6804.3|6808.1|6805.3|6808.6|6805.8|6806.1|6803.3|19
1622034350000|2021-05-26 13:05:50|6807.1|6804.3|6806.6|6803.8|6807.6|6804.8|6806.1|6803.3|20
1622034360000|2021-05-26 13:06:00|6806.1|6803.3|6806.6|6803.8|6807.1|6804.3|6806.1|6803.3|2
1622034370000|2021-05-26 13:06:10|6806.1|6803.3|6808.1|6805.3|6810.1|6807.3|6806.1|6803.3|39
1622034380000|2021-05-26 13:06:20|6807.1|6804.3|6810.6|6807.8|6811.1|6808.3|6807.1|6804.3|28
1622034390000|2021-05-26 13:06:30|6811.1|6808.3|6811.6|6808.8|6813.1|6810.3|6809.1|6806.3|86
1622034400000|2021-05-26 13:06:40|6811.1|6808.3|6813.1|6810.3|6813.1|6810.3|6811.1|6808.3|20
1622034410000|2021-05-26 13:06:50|6813.6|6810.8|6815.1|6812.3|6816.1|6813.3|6813.6|6810.8|137
1622034420000|2021-05-26 13:07:00|6814.6|6811.8|6814.6|6811.8|6815.1|6812.3|6813.6|6810.8|116
1622034430000|2021-05-26 13:07:10|6814.1|6811.3|6812.6|6809.8|6815.1|6812.3|6812.6|6809.8|22
1622034440000|2021-05-26 13:07:20|6812.1|6809.3|6814.6|6811.8|6814.6|6811.8|6812.1|6809.3|19
1622034450000|2021-05-26 13:07:30|6815.1|6812.3|6815.1|6812.3|6817.1|6814.3|6814.6|6811.8|77
1622034460000|2021-05-26 13:07:40|6814.6|6811.8|6816.1|6813.3|6817.1|6814.3|6814.1|6811.3|64
1622034470000|2021-05-26 13:07:50|6816.6|6813.8|6819.6|6816.8|6821.1|6818.3|6816.6|6813.8|392
1622034480000|2021-05-26 13:08:00|6819.1|6816.3|6816.1|6813.3|6819.6|6816.8|6814.1|6811.3|74
1622034490000|2021-05-26 13:08:10|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6815.1|6812.3|36
1622034500000|2021-05-26 13:08:20|6816.1|6813.3|6817.1|6814.3|6817.6|6814.8|6816.1|6813.3|93
1622034510000|2021-05-26 13:08:30|6817.6|6814.8|6815.1|6812.3|6817.6|6814.8|6813.6|6810.8|71
1622034520000|2021-05-26 13:08:40|6814.6|6811.8|6815.1|6812.3|6815.1|6812.3|6814.1|6811.3|14
1622034530000|2021-05-26 13:08:50|6813.6|6810.8|6815.6|6812.8|6816.1|6813.3|6813.1|6810.3|82
1622034540000|2021-05-26 13:09:00|6815.1|6812.3|6810.1|6807.3|6815.6|6812.8|6809.1|6806.3|80
1622034550000|2021-05-26 13:09:10|6809.6|6806.8|6809.6|6806.8|6810.1|6807.3|6809.6|6806.8|6
1622034560000|2021-05-26 13:09:20|6809.1|6806.3|6811.1|6808.3|6811.1|6808.3|6809.1|6806.3|12
1622034570000|2021-05-26 13:09:30|6810.6|6807.8|6811.1|6808.3|6811.1|6808.3|6810.6|6807.8|6
1622034580000|2021-05-26 13:09:40|6810.1|6807.3|6809.1|6806.3|6810.1|6807.3|6808.6|6805.8|59
1622034590000|2021-05-26 13:09:50|6808.6|6805.8|6810.1|6807.3|6810.1|6807.3|6808.6|6805.8|17
1622034600000|2021-05-26 13:10:00|6809.6|6806.8|6807.6|6804.8|6809.6|6806.8|6806.1|6803.3|53
1622034610000|2021-05-26 13:10:10|6808.1|6805.3|6808.6|6805.8|6809.1|6806.3|6807.6|6804.8|47
1622034620000|2021-05-26 13:10:20|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6807.6|6804.8|15
1622034630000|2021-05-26 13:10:30|6808.6|6805.8|6807.1|6804.3|6809.1|6806.3|6806.6|6803.8|109
1622034640000|2021-05-26 13:10:40|6807.6|6804.8|6806.6|6803.8|6808.1|6805.3|6806.6|6803.8|30
1622034650000|2021-05-26 13:10:50|6806.1|6803.3|6803.1|6800.3|6806.1|6803.3|6802.6|6799.8|16
1622034660000|2021-05-26 13:11:00|6802.1|6799.3|6801.1|6798.3|6802.1|6799.3|6799.1|6796.3|77
1622034670000|2021-05-26 13:11:10|6802.1|6799.3|6803.6|6800.8|6803.6|6800.8|6802.1|6799.3|44
1622034680000|2021-05-26 13:11:20|6803.1|6800.3|6804.1|6801.3|6804.1|6801.3|6803.1|6800.3|4
1622034690000|2021-05-26 13:11:30|6803.1|6800.3|6803.6|6800.8|6805.6|6802.8|6803.1|6800.3|75
1622034700000|2021-05-26 13:11:40|6803.1|6800.3|6804.1|6801.3|6804.1|6801.3|6803.1|6800.3|17
1622034710000|2021-05-26 13:11:50|6804.6|6801.8|6806.1|6803.3|6806.6|6803.8|6804.6|6801.8|13
1622034720000|2021-05-26 13:12:00|6807.1|6804.3|6807.6|6804.8|6808.1|6805.3|6807.1|6804.3|19
1622034730000|2021-05-26 13:12:10|6807.1|6804.3|6806.1|6803.3|6807.1|6804.3|6805.1|6802.3|25
1622034740000|2021-05-26 13:12:20|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.1|6802.3|2
1622034750000|2021-05-26 13:12:30|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.1|6802.3|7
1622034760000|2021-05-26 13:12:40|6806.6|6803.8|6807.1|6804.3|6807.1|6804.3|6806.6|6803.8|18
1622034770000|2021-05-26 13:12:50|6806.1|6803.3|6807.1|6804.3|6807.6|6804.8|6806.1|6803.3|14
1622034780000|2021-05-26 13:13:00|6808.1|6805.3|6809.1|6806.3|6809.1|6806.3|6808.1|6805.3|25
1622034790000|2021-05-26 13:13:10|6809.6|6806.8|6812.6|6809.8|6812.6|6809.8|6809.1|6806.3|53
1622034800000|2021-05-26 13:13:20|6813.1|6810.3|6811.1|6808.3|6813.1|6810.3|6811.1|6808.3|15
1622034810000|2021-05-26 13:13:30|6810.6|6807.8|6810.1|6807.3|6811.1|6808.3|6809.6|6806.8|22
1622034820000|2021-05-26 13:13:40|6810.6|6807.8|6809.1|6806.3|6811.1|6808.3|6809.1|6806.3|46
1622034830000|2021-05-26 13:13:50|6809.6|6806.8|6809.1|6806.3|6810.1|6807.3|6809.1|6806.3|9
1622034840000|2021-05-26 13:14:00|6809.6|6806.8|6810.1|6807.3|6811.1|6808.3|6809.6|6806.8|44
1622034850000|2021-05-26 13:14:10|6810.6|6807.8|6811.1|6808.3|6811.1|6808.3|6810.6|6807.8|3
1622034860000|2021-05-26 13:14:20|6811.6|6808.8|6811.6|6808.8|6812.1|6809.3|6811.1|6808.3|7
1622034870000|2021-05-26 13:14:30|6812.1|6809.3|6812.6|6809.8|6813.7|6810.8|6811.6|6808.8|6
1622034880000|2021-05-26 13:14:40|6813.1|6810.3|6812.6|6809.8|6813.1|6810.3|6812.1|6809.3|15
1622034890000|2021-05-26 13:14:50|6813.1|6810.3|6812.6|6809.8|6813.6|6810.8|6812.6|6809.8|15
1622034900000|2021-05-26 13:15:00|6813.1|6810.3|6811.1|6808.3|6813.1|6810.3|6809.6|6806.8|25
1622034910000|2021-05-26 13:15:10|6810.1|6807.3|6811.6|6808.8|6811.6|6808.8|6810.1|6807.3|13
1622034920000|2021-05-26 13:15:20|6812.1|6809.3|6816.1|6813.3|6816.1|6813.3|6812.1|6809.3|14
1622034930000|2021-05-26 13:15:30|6815.1|6812.3|6815.1|6812.3|6816.6|6813.8|6815.1|6812.3|23
1622034940000|2021-05-26 13:15:40|6814.6|6811.8|6815.1|6812.3|6815.6|6812.8|6814.1|6811.3|0
1622034950000|2021-05-26 13:15:50|6815.6|6812.8|6814.1|6811.3|6815.6|6812.8|6814.1|6811.3|17
1622034960000|2021-05-26 13:16:00|6814.6|6811.8|6818.1|6815.3|6818.1|6815.3|6814.6|6811.8|163
1622034970000|2021-05-26 13:16:10|6817.6|6814.8|6817.6|6814.8|6818.6|6815.8|6816.1|6813.3|117
1622034980000|2021-05-26 13:16:20|6817.1|6814.3|6817.1|6814.3|6818.1|6815.3|6816.6|6813.8|49
1622034990000|2021-05-26 13:16:30|6817.6|6814.8|6817.1|6814.3|6818.1|6815.3|6816.6|6813.8|27
1622035000000|2021-05-26 13:16:40|6816.6|6813.8|6814.1|6811.3|6816.6|6813.8|6814.1|6811.3|35
1622035010000|2021-05-26 13:16:50|6813.6|6810.8|6814.6|6811.8|6815.1|6812.3|6813.6|6810.8|18
1622035020000|2021-05-26 13:17:00|6815.1|6812.3|6810.6|6807.8|6815.1|6812.3|6807.1|6804.3|126
1622035030000|2021-05-26 13:17:10|6811.1|6808.3|6810.6|6807.8|6811.6|6808.8|6810.6|6807.8|25
1622035040000|2021-05-26 13:17:20|6811.1|6808.3|6811.6|6808.8|6811.6|6808.8|6810.6|6807.8|11
1622035050000|2021-05-26 13:17:30|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6810.1|6807.3|6
1622035060000|2021-05-26 13:17:40|6810.6|6807.8|6811.6|6808.8|6811.6|6808.8|6810.6|6807.8|18
1622035070000|2021-05-26 13:17:50|6811.1|6808.3|6812.1|6809.3|6812.1|6809.3|6811.1|6808.3|26
1622035080000|2021-05-26 13:18:00|6811.1|6808.3|6810.6|6807.8|6811.6|6808.8|6810.1|6807.3|60
1622035090000|2021-05-26 13:18:10|6811.1|6808.3|6812.1|6809.3|6813.1|6810.3|6810.6|6807.8|121
1622035100000|2021-05-26 13:18:20|6811.6|6808.8|6810.6|6807.8|6814.1|6811.3|6810.6|6807.8|324
1622035110000|2021-05-26 13:18:30|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6808.6|6805.8|36
1622035120000|2021-05-26 13:18:40|6810.1|6807.3|6810.6|6807.8|6810.6|6807.8|6810.1|6807.3|3
1622035130000|2021-05-26 13:18:50|6810.1|6807.3|6809.1|6806.3|6810.1|6807.3|6809.1|6806.3|5
1622035140000|2021-05-26 13:19:00|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6809.6|6806.8|7
1622035150000|2021-05-26 13:19:10|6809.6|6806.8|6809.1|6806.3|6809.6|6806.8|6807.1|6804.3|53
1622035160000|2021-05-26 13:19:20|6808.6|6805.8|6810.1|6807.3|6810.1|6807.3|6808.1|6805.3|52
1622035170000|2021-05-26 13:19:30|6809.6|6806.8|6812.1|6809.3|6812.1|6809.3|6808.6|6805.8|42
1622035180000|2021-05-26 13:19:40|6811.6|6808.8|6811.1|6808.3|6811.6|6808.8|6810.6|6807.8|47
1622035190000|2021-05-26 13:19:50|6810.1|6807.3|6812.1|6809.3|6812.1|6809.3|6810.1|6807.3|11
1622035200000|2021-05-26 13:20:00|6811.6|6808.8|6811.6|6808.8|6812.1|6809.3|6809.6|6806.8|92
1622035210000|2021-05-26 13:20:10|6811.1|6808.3|6811.1|6808.3|6812.1|6809.3|6810.6|6807.8|7
1622035220000|2021-05-26 13:20:20|6810.6|6807.8|6810.1|6807.3|6811.1|6808.3|6809.6|6806.8|22
1622035230000|2021-05-26 13:20:30|6809.6|6806.8|6809.1|6806.3|6809.6|6806.8|6808.1|6805.3|21
1622035240000|2021-05-26 13:20:40|6809.6|6806.8|6810.1|6807.3|6810.1|6807.3|6809.1|6806.3|35
1622035250000|2021-05-26 13:20:50|6810.6|6807.8|6809.6|6806.8|6811.6|6808.8|6809.1|6806.3|72
1622035260000|2021-05-26 13:21:00|6809.1|6806.3|6802.6|6799.8|6809.1|6806.3|6799.1|6796.3|255
1622035270000|2021-05-26 13:21:10|6802.1|6799.3|6802.6|6799.8|6803.1|6800.3|6801.1|6798.3|25
1622035280000|2021-05-26 13:21:20|6802.1|6799.3|6803.1|6800.3|6804.1|6801.3|6802.1|6799.3|70
1622035290000|2021-05-26 13:21:30|6802.6|6799.8|6802.6|6799.8|6803.1|6800.3|6801.1|6798.3|12
1622035300000|2021-05-26 13:21:40|6802.1|6799.3|6803.6|6800.8|6804.6|6801.8|6801.6|6798.8|18
1622035310000|2021-05-26 13:21:50|6803.1|6800.3|6804.1|6801.3|6804.1|6801.3|6802.6|6799.8|65
1622035320000|2021-05-26 13:22:00|6803.1|6800.3|6799.1|6796.3|6803.1|6800.3|6797.1|6794.3|111
1622035330000|2021-05-26 13:22:10|6798.6|6795.8|6800.1|6797.3|6800.1|6797.3|6798.1|6795.3|37
1622035340000|2021-05-26 13:22:20|6800.6|6797.8|6802.1|6799.3|6802.1|6799.3|6800.1|6797.3|38
1622035350000|2021-05-26 13:22:30|6801.6|6798.8|6803.1|6800.3|6805.1|6802.3|6801.6|6798.8|97
1622035360000|2021-05-26 13:22:40|6802.6|6799.8|6801.1|6798.3|6803.1|6800.3|6801.1|6798.3|11
1622035370000|2021-05-26 13:22:50|6801.6|6798.8|6801.1|6798.3|6801.6|6798.8|6800.1|6797.3|60
1622035380000|2021-05-26 13:23:00|6800.6|6797.8|6802.6|6799.8|6802.6|6799.8|6800.6|6797.8|39
1622035390000|2021-05-26 13:23:10|6803.1|6800.3|6803.1|6800.3|6804.1|6801.3|6803.1|6800.3|6
1622035400000|2021-05-26 13:23:20|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6801.1|6798.3|29
1622035410000|2021-05-26 13:23:30|6800.6|6797.8|6802.1|6799.3|6803.1|6800.3|6800.6|6797.8|72
1622035420000|2021-05-26 13:23:40|6802.6|6799.8|6802.6|6799.8|6803.1|6800.3|6801.6|6798.8|219
1622035430000|2021-05-26 13:23:50|6803.1|6800.3|6796.1|6793.3|6803.1|6800.3|6795.1|6792.3|477
1622035440000|2021-05-26 13:24:00|6796.6|6793.8|6797.1|6794.3|6797.1|6794.3|6795.1|6792.3|51
1622035450000|2021-05-26 13:24:10|6797.6|6794.8|6798.1|6795.3|6800.1|6797.3|6797.1|6794.3|77
1622035460000|2021-05-26 13:24:20|6797.6|6794.8|6797.1|6794.3|6798.1|6795.3|6797.1|6794.3|6
1622035470000|2021-05-26 13:24:30|6797.6|6794.8|6795.1|6792.3|6797.6|6794.8|6795.1|6792.3|41
1622035480000|2021-05-26 13:24:40|6794.6|6791.8|6796.1|6793.3|6796.6|6793.8|6794.6|6791.8|42
1622035490000|2021-05-26 13:24:50|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|2
1622035500000|2021-05-26 13:25:00|6795.1|6792.3|6795.6|6792.8|6796.1|6793.3|6793.6|6790.8|36
1622035510000|2021-05-26 13:25:10|6795.1|6792.3|6794.1|6791.3|6795.6|6792.8|6794.1|6791.3|59
1622035520000|2021-05-26 13:25:20|6794.6|6791.8|6794.6|6791.8|6795.1|6792.3|6793.6|6790.8|13
1622035530000|2021-05-26 13:25:30|6794.1|6791.3|6795.1|6792.3|6795.1|6792.3|6794.1|6791.3|13
1622035540000|2021-05-26 13:25:40|6796.1|6793.3|6795.6|6792.8|6796.1|6793.3|6795.1|6792.3|68
1622035550000|2021-05-26 13:25:50|6796.1|6793.3|6797.1|6794.3|6798.1|6795.3|6795.1|6792.3|135
1622035560000|2021-05-26 13:26:00|6798.1|6795.3|6800.6|6797.8|6802.1|6799.3|6798.1|6795.3|92
1622035570000|2021-05-26 13:26:10|6800.1|6797.3|6801.1|6798.3|6801.1|6798.3|6799.1|6796.3|22
1622035580000|2021-05-26 13:26:20|6800.6|6797.8|6800.6|6797.8|6801.1|6798.3|6800.1|6797.3|31
1622035590000|2021-05-26 13:26:30|6801.1|6798.3|6799.6|6796.8|6801.1|6798.3|6799.6|6796.8|6
1622035600000|2021-05-26 13:26:40|6800.1|6797.3|6801.1|6798.3|6801.1|6798.3|6800.1|6797.3|35
1622035610000|2021-05-26 13:26:50|6800.6|6797.8|6805.6|6802.8|6805.6|6802.8|6799.1|6796.3|176
1622035620000|2021-05-26 13:27:00|6806.1|6803.3|6806.1|6803.3|6807.1|6804.3|6804.1|6801.3|70
1622035630000|2021-05-26 13:27:10|6805.1|6802.3|6805.6|6802.8|6807.1|6804.3|6805.1|6802.3|39
1622035640000|2021-05-26 13:27:20|6805.1|6802.3|6805.1|6802.3|6806.1|6803.3|6805.1|6802.3|7
1622035650000|2021-05-26 13:27:30|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.1|6802.3|32
1622035660000|2021-05-26 13:27:40|6807.1|6804.3|6809.1|6806.3|6809.1|6806.3|6807.1|6804.3|49
1622035670000|2021-05-26 13:27:50|6809.6|6806.8|6809.1|6806.3|6810.1|6807.3|6809.1|6806.3|46
1622035680000|2021-05-26 13:28:00|6808.6|6805.8|6809.1|6806.3|6809.6|6806.8|6808.1|6805.3|43
1622035690000|2021-05-26 13:28:10|6810.1|6807.3|6809.1|6806.3|6810.1|6807.3|6809.1|6806.3|14
1622035700000|2021-05-26 13:28:20|6808.6|6805.8|6808.1|6805.3|6809.1|6806.3|6808.1|6805.3|6
1622035710000|2021-05-26 13:28:30|6808.6|6805.8|6807.1|6804.3|6808.6|6805.8|6806.1|6803.3|26
1622035720000|2021-05-26 13:28:40|6807.6|6804.8|6808.1|6805.3|6808.1|6805.3|6807.1|6804.3|15
1622035730000|2021-05-26 13:28:50|6808.6|6805.8|6808.1|6805.3|6808.6|6805.8|6808.1|6805.3|13
1622035740000|2021-05-26 13:29:00|6807.1|6804.3|6803.6|6800.8|6807.1|6804.3|6803.1|6800.3|70
1622035750000|2021-05-26 13:29:10|6804.1|6801.3|6805.6|6802.8|6807.1|6804.3|6804.1|6801.3|131
1622035760000|2021-05-26 13:29:20|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6804.6|6801.8|3
1622035770000|2021-05-26 13:29:30|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.6|6802.8|17
1622035780000|2021-05-26 13:29:40|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6806.6|6803.8|14
1622035790000|2021-05-26 13:29:50|6806.1|6803.3|6806.6|6803.8|6807.1|6804.3|6805.1|6802.3|28
1622035800000|2021-05-26 13:30:00|6807.1|6804.3|6809.6|6806.8|6809.6|6806.8|6806.6|6803.8|55
1622035810000|2021-05-26 13:30:10|6810.1|6807.3|6814.1|6811.3|6815.1|6812.3|6810.1|6807.3|132
1622035820000|2021-05-26 13:30:20|6813.6|6810.8|6817.1|6814.3|6818.1|6815.3|6813.6|6810.8|46
1622035830000|2021-05-26 13:30:30|6817.6|6814.8|6816.1|6813.3|6817.6|6814.8|6815.6|6812.8|11
1622035840000|2021-05-26 13:30:40|6815.6|6812.8|6813.6|6810.8|6816.1|6813.3|6813.1|6810.3|57
1622035850000|2021-05-26 13:30:50|6813.1|6810.3|6818.1|6815.3|6818.1|6815.3|6813.1|6810.3|22
1622035860000|2021-05-26 13:31:00|6818.6|6815.8|6820.6|6817.8|6823.1|6820.3|6818.1|6815.3|58
1622035870000|2021-05-26 13:31:10|6820.1|6817.3|6820.1|6817.3|6822.1|6819.3|6819.6|6816.8|40
1622035880000|2021-05-26 13:31:20|6820.6|6817.8|6820.6|6817.8|6821.1|6818.3|6820.1|6817.3|11
1622035890000|2021-05-26 13:31:30|6821.6|6818.8|6821.1|6818.3|6821.6|6818.8|6819.6|6816.8|57
1622035900000|2021-05-26 13:31:40|6820.6|6817.8|6819.6|6816.8|6821.1|6818.3|6819.1|6816.3|27
1622035910000|2021-05-26 13:31:50|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6818.6|6815.8|13
1622035920000|2021-05-26 13:32:00|6821.1|6818.3|6821.6|6818.8|6822.1|6819.3|6820.1|6817.3|60
1622035930000|2021-05-26 13:32:10|6821.1|6818.3|6822.1|6819.3|6822.6|6819.8|6819.1|6816.3|42
1622035940000|2021-05-26 13:32:20|6821.1|6818.3|6821.1|6818.3|6822.1|6819.3|6820.6|6817.8|29
1622035950000|2021-05-26 13:32:30|6820.6|6817.8|6821.6|6818.8|6822.1|6819.3|6820.1|6817.3|9
1622035960000|2021-05-26 13:32:40|6821.1|6818.3|6821.1|6818.3|6822.1|6819.3|6820.1|6817.3|43
1622035970000|2021-05-26 13:32:50|6820.6|6817.8|6824.1|6821.3|6824.1|6821.3|6820.6|6817.8|59
1622035980000|2021-05-26 13:33:00|6823.1|6820.3|6828.1|6825.3|6828.1|6825.3|6823.1|6820.3|155
1622035990000|2021-05-26 13:33:10|6827.6|6824.8|6827.1|6824.3|6829.1|6826.3|6827.1|6824.3|72
1622036000000|2021-05-26 13:33:20|6826.6|6823.8|6826.1|6823.3|6827.1|6824.3|6826.1|6823.3|25
1622036010000|2021-05-26 13:33:30|6825.6|6822.8|6825.1|6822.3|6827.1|6824.3|6825.1|6822.3|35
1622036020000|2021-05-26 13:33:40|6824.6|6821.8|6827.1|6824.3|6827.6|6824.8|6824.6|6821.8|26
1622036030000|2021-05-26 13:33:50|6828.1|6825.3|6825.1|6822.3|6828.1|6825.3|6824.1|6821.3|99
1622036040000|2021-05-26 13:34:00|6825.6|6822.8|6826.6|6823.8|6826.6|6823.8|6825.1|6822.3|67
1622036050000|2021-05-26 13:34:10|6827.1|6824.3|6828.6|6825.8|6829.1|6826.3|6826.6|6823.8|42
1622036060000|2021-05-26 13:34:20|6829.1|6826.3|6828.6|6825.8|6829.6|6826.8|6827.6|6824.8|29
1622036070000|2021-05-26 13:34:30|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6828.1|6825.3|59
1622036080000|2021-05-26 13:34:40|6828.6|6825.8|6827.1|6824.3|6829.1|6826.3|6826.6|6823.8|41
1622036090000|2021-05-26 13:34:50|6827.6|6824.8|6827.1|6824.3|6829.1|6826.3|6826.1|6823.3|23
1622036100000|2021-05-26 13:35:00|6826.6|6823.8|6828.1|6825.3|6828.1|6825.3|6826.6|6823.8|38
1622036110000|2021-05-26 13:35:10|6827.6|6824.8|6828.1|6825.3|6829.1|6826.3|6827.6|6824.8|43
1622036120000|2021-05-26 13:35:20|6827.6|6824.8|6824.1|6821.3|6827.6|6824.8|6824.1|6821.3|38
1622036130000|2021-05-26 13:35:30|6824.6|6821.8|6823.6|6820.8|6824.6|6821.8|6823.1|6820.3|49
1622036140000|2021-05-26 13:35:40|6824.1|6821.3|6825.6|6822.8|6826.1|6823.3|6824.1|6821.3|35
1622036150000|2021-05-26 13:35:50|6826.1|6823.3|6828.1|6825.3|6830.1|6827.3|6826.1|6823.3|321
1622036160000|2021-05-26 13:36:00|6827.6|6824.8|6827.1|6824.3|6828.1|6825.3|6825.1|6822.3|97
1622036170000|2021-05-26 13:36:10|6826.6|6823.8|6824.6|6821.8|6827.1|6824.3|6824.1|6821.3|36
1622036180000|2021-05-26 13:36:20|6825.1|6822.3|6825.1|6822.3|6826.1|6823.3|6825.1|6822.3|8
1622036190000|2021-05-26 13:36:30|6824.6|6821.8|6821.1|6818.3|6824.6|6821.8|6820.6|6817.8|44
1622036200000|2021-05-26 13:36:40|6821.6|6818.8|6819.1|6816.3|6822.1|6819.3|6818.6|6815.8|5
1622036210000|2021-05-26 13:36:50|6818.6|6815.8|6818.1|6815.3|6819.6|6816.8|6817.6|6814.8|15
1622036220000|2021-05-26 13:37:00|6817.1|6814.3|6817.1|6814.3|6818.1|6815.3|6816.1|6813.3|36
1622036230000|2021-05-26 13:37:10|6816.6|6813.8|6819.1|6816.3|6819.1|6816.3|6816.6|6813.8|26
1622036240000|2021-05-26 13:37:20|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|3
1622036250000|2021-05-26 13:37:30|6818.1|6815.3|6820.1|6817.3|6820.6|6817.8|6818.1|6815.3|141
1622036260000|2021-05-26 13:37:40|6821.1|6818.3|6819.1|6816.3|6821.1|6818.3|6818.6|6815.8|129
1622036270000|2021-05-26 13:37:50|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6819.6|6816.8|5
1622036280000|2021-05-26 13:38:00|6819.6|6816.8|6823.1|6820.3|6823.1|6820.3|6819.6|6816.8|707
1622036290000|2021-05-26 13:38:10|6822.6|6819.8|6822.1|6819.3|6823.1|6820.3|6821.6|6818.8|14
1622036300000|2021-05-26 13:38:20|6822.6|6819.8|6824.1|6821.3|6824.1|6821.3|6822.1|6819.3|74
1622036310000|2021-05-26 13:38:30|6824.6|6821.8|6823.1|6820.3|6825.1|6822.3|6822.6|6819.8|31
1622036320000|2021-05-26 13:38:40|6823.6|6820.8|6823.1|6820.3|6824.1|6821.3|6823.1|6820.3|338
1622036330000|2021-05-26 13:38:50|6823.6|6820.8|6823.6|6820.8|6824.1|6821.3|6823.1|6820.3|18
1622036340000|2021-05-26 13:39:00|6823.1|6820.3|6822.6|6819.8|6824.1|6821.3|6821.6|6818.8|27
1622036350000|2021-05-26 13:39:10|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|2
1622036360000|2021-05-26 13:39:20|6824.1|6821.3|6826.1|6823.3|6826.1|6823.3|6824.1|6821.3|28
1622036370000|2021-05-26 13:39:30|6825.1|6822.3|6827.6|6824.8|6828.6|6825.8|6825.1|6822.3|50
1622036380000|2021-05-26 13:39:40|6828.1|6825.3|6828.1|6825.3|6828.1|6825.3|6826.6|6823.8|187
1622036390000|2021-05-26 13:39:50|6827.6|6824.8|6827.6|6824.8|6828.1|6825.3|6827.1|6824.3|64
1622036400000|2021-05-26 13:40:00|6828.1|6825.3|6829.1|6826.3|6829.1|6826.3|6827.6|6824.8|41
1622036410000|2021-05-26 13:40:10|6828.6|6825.8|6829.6|6826.8|6831.1|6828.3|6828.6|6825.8|136
1622036420000|2021-05-26 13:40:20|6829.1|6826.3|6830.6|6827.8|6831.1|6828.3|6829.1|6826.3|91
1622036430000|2021-05-26 13:40:30|6831.1|6828.3|6830.1|6827.3|6831.1|6828.3|6829.1|6826.3|87
1622036440000|2021-05-26 13:40:40|6829.1|6826.3|6830.1|6827.3|6830.6|6827.8|6829.1|6826.3|216
1622036450000|2021-05-26 13:40:50|6830.6|6827.8|6830.1|6827.3|6832.1|6829.3|6830.1|6827.3|113
1622036460000|2021-05-26 13:41:00|6830.6|6827.8|6826.6|6823.8|6831.1|6828.3|6826.1|6823.3|63
1622036470000|2021-05-26 13:41:10|6827.1|6824.3|6827.6|6824.8|6829.1|6826.3|6826.1|6823.3|36
1622036480000|2021-05-26 13:41:20|6828.1|6825.3|6828.1|6825.3|6828.1|6825.3|6827.6|6824.8|14
1622036490000|2021-05-26 13:41:30|6827.6|6824.8|6823.1|6820.3|6827.6|6824.8|6822.6|6819.8|188
1622036500000|2021-05-26 13:41:40|6823.6|6820.8|6822.6|6819.8|6823.6|6820.8|6821.1|6818.3|30
1622036510000|2021-05-26 13:41:50|6822.1|6819.3|6824.6|6821.8|6825.1|6822.3|6822.1|6819.3|31
1622036520000|2021-05-26 13:42:00|6824.1|6821.3|6822.6|6819.8|6824.6|6821.8|6822.6|6819.8|32
1622036530000|2021-05-26 13:42:10|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.1|6819.3|13
1622036540000|2021-05-26 13:42:20|6822.6|6819.8|6820.6|6817.8|6823.1|6820.3|6819.1|6816.3|222
1622036550000|2021-05-26 13:42:30|6821.1|6818.3|6822.1|6819.3|6823.1|6820.3|6820.1|6817.3|20
1622036560000|2021-05-26 13:42:40|6821.6|6818.8|6823.1|6820.3|6823.6|6820.8|6821.6|6818.8|80
1622036570000|2021-05-26 13:42:50|6823.6|6820.8|6822.6|6819.8|6824.1|6821.3|6822.6|6819.8|72
1622036580000|2021-05-26 13:43:00|6822.1|6819.3|6823.6|6820.8|6824.1|6821.3|6821.6|6818.8|35
1622036590000|2021-05-26 13:43:10|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6821.6|6818.8|95
1622036600000|2021-05-26 13:43:20|6822.1|6819.3|6821.1|6818.3|6822.6|6819.8|6820.6|6817.8|98
1622036610000|2021-05-26 13:43:30|6820.6|6817.8|6820.6|6817.8|6821.1|6818.3|6819.1|6816.3|18
1622036620000|2021-05-26 13:43:40|6821.1|6818.3|6819.1|6816.3|6821.1|6818.3|6819.1|6816.3|29
1622036630000|2021-05-26 13:43:50|6819.6|6816.8|6820.1|6817.3|6820.1|6817.3|6819.6|6816.8|33
1622036640000|2021-05-26 13:44:00|6819.6|6816.8|6820.1|6817.3|6820.1|6817.3|6818.1|6815.3|73
1622036650000|2021-05-26 13:44:10|6819.1|6816.3|6821.1|6818.3|6821.1|6818.3|6818.6|6815.8|45
1622036660000|2021-05-26 13:44:20|6821.6|6818.8|6818.6|6815.8|6822.1|6819.3|6818.6|6815.8|27
1622036670000|2021-05-26 13:44:30|6818.1|6815.3|6819.1|6816.3|6819.6|6816.8|6818.1|6815.3|37
1622036680000|2021-05-26 13:44:40|6818.1|6815.3|6820.1|6817.3|6820.6|6817.8|6818.1|6815.3|38
1622036690000|2021-05-26 13:44:50|6819.6|6816.8|6821.1|6818.3|6821.6|6818.8|6819.6|6816.8|33
1622036700000|2021-05-26 13:45:00|6820.6|6817.8|6820.1|6817.3|6821.1|6818.3|6820.1|6817.3|12
1622036710000|2021-05-26 13:45:10|6820.6|6817.8|6819.6|6816.8|6820.6|6817.8|6819.1|6816.3|17
1622036720000|2021-05-26 13:45:20|6819.1|6816.3|6820.1|6817.3|6820.6|6817.8|6819.1|6816.3|35
1622036730000|2021-05-26 13:45:30|6820.6|6817.8|6822.1|6819.3|6823.1|6820.3|6820.6|6817.8|23
1622036740000|2021-05-26 13:45:40|6823.1|6820.3|6822.6|6819.8|6825.6|6822.8|6822.6|6819.8|90
1622036750000|2021-05-26 13:45:50|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6821.1|6818.3|7
1622036760000|2021-05-26 13:46:00|6821.6|6818.8|6819.1|6816.3|6821.6|6818.8|6818.6|6815.8|63
1622036770000|2021-05-26 13:46:10|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6818.1|6815.3|32
1622036780000|2021-05-26 13:46:20|6820.1|6817.3|6819.1|6816.3|6821.1|6818.3|6819.1|6816.3|21
1622036790000|2021-05-26 13:46:30|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|6818.1|6815.3|58
1622036800000|2021-05-26 13:46:40|6818.1|6815.3|6819.6|6816.8|6820.1|6817.3|6818.1|6815.3|59
1622036810000|2021-05-26 13:46:50|6820.1|6817.3|6821.1|6818.3|6821.1|6818.3|6819.1|6816.3|93
1622036820000|2021-05-26 13:47:00|6820.1|6817.3|6819.1|6816.3|6820.6|6817.8|6818.1|6815.3|29
1622036830000|2021-05-26 13:47:10|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|11
1622036840000|2021-05-26 13:47:20|6818.6|6815.8|6818.6|6815.8|6819.1|6816.3|6818.1|6815.3|9
1622036850000|2021-05-26 13:47:30|6819.1|6816.3|6822.1|6819.3|6822.6|6819.8|6818.6|6815.8|52
1622036860000|2021-05-26 13:47:40|6821.6|6818.8|6821.1|6818.3|6822.1|6819.3|6821.1|6818.3|5
1622036870000|2021-05-26 13:47:50|6822.1|6819.3|6822.6|6819.8|6822.6|6819.8|6821.6|6818.8|70
1622036880000|2021-05-26 13:48:00|6823.6|6820.8|6823.1|6820.3|6825.1|6822.3|6823.1|6820.3|26
1622036890000|2021-05-26 13:48:10|6822.6|6819.8|6820.6|6817.8|6823.1|6820.3|6820.1|6817.3|175
1622036900000|2021-05-26 13:48:20|6820.1|6817.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|10
1622036910000|2021-05-26 13:48:30|6821.6|6818.8|6821.6|6818.8|6822.1|6819.3|6821.1|6818.3|17
1622036920000|2021-05-26 13:48:40|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|51
1622036930000|2021-05-26 13:48:50|6820.1|6817.3|6823.6|6820.8|6824.1|6821.3|6819.1|6816.3|62
1622036940000|2021-05-26 13:49:00|6823.1|6820.3|6822.1|6819.3|6824.1|6821.3|6822.1|6819.3|40
1622036950000|2021-05-26 13:49:10|6822.6|6819.8|6822.1|6819.3|6823.6|6820.8|6820.1|6817.3|83
1622036960000|2021-05-26 13:49:20|6821.6|6818.8|6822.1|6819.3|6823.1|6820.3|6820.1|6817.3|314
1622036970000|2021-05-26 13:49:30|6822.6|6819.8|6822.1|6819.3|6822.6|6819.8|6820.6|6817.8|52
1622036980000|2021-05-26 13:49:40|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6822.1|6819.3|6
1622036990000|2021-05-26 13:49:50|6822.1|6819.3|6820.1|6817.3|6822.1|6819.3|6820.1|6817.3|41
1622037000000|2021-05-26 13:50:00|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|8
1622037010000|2021-05-26 13:50:10|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|13
1622037020000|2021-05-26 13:50:20|6820.6|6817.8|6820.1|6817.3|6820.6|6817.8|6820.1|6817.3|2
1622037030000|2021-05-26 13:50:30|||||||||4
1622037040000|2021-05-26 13:50:40|6819.6|6816.8|6818.1|6815.3|6819.6|6816.8|6818.1|6815.3|36
1622037050000|2021-05-26 13:50:50|6817.6|6814.8|6815.1|6812.3|6818.1|6815.3|6815.1|6812.3|74
1622037060000|2021-05-26 13:51:00|6814.6|6811.8|6810.6|6807.8|6815.1|6812.3|6810.6|6807.8|217
1622037070000|2021-05-26 13:51:10|6811.1|6808.3|6810.1|6807.3|6812.1|6809.3|6810.1|6807.3|207
1622037080000|2021-05-26 13:51:20|6809.1|6806.3|6805.1|6802.3|6809.6|6806.8|6804.1|6801.3|104
1622037090000|2021-05-26 13:51:30|6805.6|6802.8|6805.1|6802.3|6806.6|6803.8|6804.1|6801.3|138
1622037100000|2021-05-26 13:51:40|6806.1|6803.3|6808.1|6805.3|6809.1|6806.3|6805.6|6802.8|29
1622037110000|2021-05-26 13:51:50|6807.6|6804.8|6809.1|6806.3|6810.1|6807.3|6806.1|6803.3|54
1622037120000|2021-05-26 13:52:00|6809.6|6806.8|6807.1|6804.3|6810.1|6807.3|6806.6|6803.8|34
1622037130000|2021-05-26 13:52:10|6807.6|6804.8|6809.1|6806.3|6809.1|6806.3|6807.1|6804.3|30
1622037140000|2021-05-26 13:52:20|6809.6|6806.8|6808.6|6805.8|6809.6|6806.8|6808.1|6805.3|14
1622037150000|2021-05-26 13:52:30|6808.1|6805.3|6807.1|6804.3|6808.6|6805.8|6806.6|6803.8|24
1622037160000|2021-05-26 13:52:40|6806.6|6803.8|6807.1|6804.3|6807.6|6804.8|6805.1|6802.3|65
1622037170000|2021-05-26 13:52:50|6808.1|6805.3|6809.1|6806.3|6812.1|6809.3|6807.1|6804.3|92
1622037180000|2021-05-26 13:53:00|6809.6|6806.8|6812.1|6809.3|6812.1|6809.3|6809.6|6806.8|51
1622037190000|2021-05-26 13:53:10|6811.1|6808.3|6812.6|6809.8|6813.1|6810.3|6811.1|6808.3|58
1622037200000|2021-05-26 13:53:20|6813.1|6810.3|6815.6|6812.8|6815.6|6812.8|6812.6|6809.8|34
1622037210000|2021-05-26 13:53:30|6816.1|6813.3|6817.6|6814.8|6818.1|6815.3|6816.1|6813.3|72
1622037220000|2021-05-26 13:53:40|6816.6|6813.8|6818.6|6815.8|6819.1|6816.3|6816.6|6813.8|330
1622037230000|2021-05-26 13:53:50|6819.1|6816.3|6818.6|6815.8|6819.1|6816.3|6817.1|6814.3|44
1622037240000|2021-05-26 13:54:00|6817.6|6814.8|6815.6|6812.8|6817.6|6814.8|6814.6|6811.8|59
1622037250000|2021-05-26 13:54:10|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6814.1|6811.3|33
1622037260000|2021-05-26 13:54:20|6815.1|6812.3|6813.1|6810.3|6815.6|6812.8|6812.6|6809.8|27
1622037270000|2021-05-26 13:54:30|6814.1|6811.3|6812.1|6809.3|6814.1|6811.3|6811.1|6808.3|151
1622037280000|2021-05-26 13:54:40|6812.6|6809.8|6813.6|6810.8|6813.6|6810.8|6812.6|6809.8|18
1622037290000|2021-05-26 13:54:50|6812.6|6809.8|6815.6|6812.8|6816.6|6813.8|6812.6|6809.8|18
1622037300000|2021-05-26 13:55:00|6815.1|6812.3|6813.1|6810.3|6816.6|6813.8|6812.1|6809.3|91
1622037310000|2021-05-26 13:55:10|6814.1|6811.3|6816.6|6813.8|6816.6|6813.8|6814.1|6811.3|14
1622037320000|2021-05-26 13:55:20|6817.1|6814.3|6819.1|6816.3|6820.1|6817.3|6816.6|6813.8|43
1622037330000|2021-05-26 13:55:30|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|4
1622037340000|2021-05-26 13:55:40|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|28
1622037350000|2021-05-26 13:55:50|6819.1|6816.3|6818.6|6815.8|6819.6|6816.8|6817.1|6814.3|35
1622037360000|2021-05-26 13:56:00|6818.1|6815.3|6818.1|6815.3|6819.1|6816.3|6818.1|6815.3|38
1622037370000|2021-05-26 13:56:10|6817.6|6814.8|6818.1|6815.3|6818.1|6815.3|6817.6|6814.8|7
1622037380000|2021-05-26 13:56:20|6819.1|6816.3|6818.6|6815.8|6819.1|6816.3|6818.6|6815.8|9
1622037390000|2021-05-26 13:56:30|6819.1|6816.3|6818.6|6815.8|6819.1|6816.3|6818.1|6815.3|5
1622037400000|2021-05-26 13:56:40|6818.1|6815.3|6817.6|6814.8|6818.1|6815.3|6817.1|6814.3|17
1622037410000|2021-05-26 13:56:50|6817.1|6814.3|6818.1|6815.3|6819.1|6816.3|6817.1|6814.3|30
1622037420000|2021-05-26 13:57:00|6817.6|6814.8|6817.1|6814.3|6818.1|6815.3|6816.6|6813.8|22
1622037430000|2021-05-26 13:57:10|6816.6|6813.8|6816.1|6813.3|6817.1|6814.3|6815.1|6812.3|58
1622037440000|2021-05-26 13:57:20|6815.6|6812.8|6815.6|6812.8|6816.1|6813.3|6815.1|6812.3|27
1622037450000|2021-05-26 13:57:30|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6815.1|6812.3|45
1622037460000|2021-05-26 13:57:40|6816.1|6813.3|6819.6|6816.8|6820.1|6817.3|6815.6|6812.8|101
1622037470000|2021-05-26 13:57:50|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6818.6|6815.8|2
1622037480000|2021-05-26 13:58:00|6818.6|6815.8|6816.6|6813.8|6819.1|6816.3|6816.1|6813.3|12
1622037490000|2021-05-26 13:58:10|6817.1|6814.3|6815.1|6812.3|6817.1|6814.3|6815.1|6812.3|30
1622037500000|2021-05-26 13:58:20|6814.6|6811.8|6815.1|6812.3|6815.1|6812.3|6814.1|6811.3|8
1622037510000|2021-05-26 13:58:30|6814.6|6811.8|6811.6|6808.8|6815.1|6812.3|6810.1|6807.3|34
1622037520000|2021-05-26 13:58:40|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.1|6807.3|4
1622037530000|2021-05-26 13:58:50|6810.1|6807.3|6811.1|6808.3|6811.1|6808.3|6810.1|6807.3|12
1622037540000|2021-05-26 13:59:00|6810.6|6807.8|6808.6|6805.8|6810.6|6807.8|6808.6|6805.8|24
1622037550000|2021-05-26 13:59:10|6808.1|6805.3|6806.6|6803.8|6808.1|6805.3|6806.6|6803.8|28
1622037560000|2021-05-26 13:59:20|6806.1|6803.3|6806.1|6803.3|6807.1|6804.3|6805.1|6802.3|34
1622037570000|2021-05-26 13:59:30|6805.6|6802.8|6805.1|6802.3|6805.6|6802.8|6805.1|6802.3|6
1622037580000|2021-05-26 13:59:40|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.1|6802.3|31
1622037590000|2021-05-26 13:59:50|6805.6|6802.8|6805.6|6802.8|6806.1|6803.3|6805.1|6802.3|2
1622037600000|2021-05-26 14:00:00|6805.1|6802.3|6806.1|6803.3|6806.1|6803.3|6804.1|6801.3|53
1622037610000|2021-05-26 14:00:10|6806.6|6803.8|6807.1|6804.3|6807.1|6804.3|6806.1|6803.3|7
1622037620000|2021-05-26 14:00:20|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6807.1|6804.3|21
1622037630000|2021-05-26 14:00:30|6808.6|6805.8|6810.1|6807.3|6810.1|6807.3|6808.1|6805.3|44
1622037640000|2021-05-26 14:00:40|6809.6|6806.8|6811.1|6808.3|6811.1|6808.3|6809.6|6806.8|7
1622037650000|2021-05-26 14:00:50|6810.6|6807.8|6810.6|6807.8|6811.1|6808.3|6810.1|6807.3|5
1622037660000|2021-05-26 14:01:00|6810.1|6807.3|6814.6|6811.8|6815.1|6812.3|6810.1|6807.3|84
1622037670000|2021-05-26 14:01:10|6814.1|6811.3|6812.1|6809.3|6815.1|6812.3|6811.6|6808.8|45
1622037680000|2021-05-26 14:01:20|6812.6|6809.8|6812.6|6809.8|6813.1|6810.3|6811.6|6808.8|11
1622037690000|2021-05-26 14:01:30|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6811.1|6808.3|25
1622037700000|2021-05-26 14:01:40|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.1|6807.3|14
1622037710000|2021-05-26 14:01:50|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.6|6807.8|12
1622037720000|2021-05-26 14:02:00|6811.1|6808.3|6810.1|6807.3|6811.1|6808.3|6810.1|6807.3|2
1622037730000|2021-05-26 14:02:10|6809.1|6806.3|6810.1|6807.3|6810.1|6807.3|6808.6|6805.8|27
1622037740000|2021-05-26 14:02:20|6810.6|6807.8|6811.1|6808.3|6811.6|6808.8|6810.6|6807.8|5
1622037750000|2021-05-26 14:02:30|6811.6|6808.8|6813.1|6810.3|6813.1|6810.3|6811.6|6808.8|15
1622037760000|2021-05-26 14:02:40|6812.6|6809.8|6816.1|6813.3|6816.1|6813.3|6812.1|6809.3|22
1622037770000|2021-05-26 14:02:50|6815.6|6812.8|6814.6|6811.8|6816.1|6813.3|6814.6|6811.8|16
1622037780000|2021-05-26 14:03:00|6815.1|6812.3|6814.1|6811.3|6815.1|6812.3|6814.1|6811.3|39
1622037790000|2021-05-26 14:03:10|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6814.1|6811.3|5
1622037800000|2021-05-26 14:03:20|6814.6|6811.8|6816.1|6813.3|6816.1|6813.3|6814.6|6811.8|14
1622037810000|2021-05-26 14:03:30|6815.6|6812.8|6815.1|6812.3|6815.6|6812.8|6814.6|6811.8|3
1622037820000|2021-05-26 14:03:40|6814.6|6811.8|6815.1|6812.3|6815.1|6812.3|6814.1|6811.3|2
1622037830000|2021-05-26 14:03:50|||||||||5
1622037840000|2021-05-26 14:04:00|6814.1|6811.3|6812.1|6809.3|6814.6|6811.8|6812.1|6809.3|12
1622037850000|2021-05-26 14:04:10|6812.6|6809.8|6813.1|6810.3|6813.1|6810.3|6812.6|6809.8|14
1622037860000|2021-05-26 14:04:20|6812.6|6809.8|6814.1|6811.3|6814.1|6811.3|6812.6|6809.8|6
1622037870000|2021-05-26 14:04:30|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|11
1622037880000|2021-05-26 14:04:40|6814.1|6811.3|6815.1|6812.3|6817.1|6814.3|6814.1|6811.3|31
1622037890000|2021-05-26 14:04:50|6815.6|6812.8|6816.1|6813.3|6816.1|6813.3|6815.6|6812.8|2
1622037900000|2021-05-26 14:05:00|6815.6|6812.8|6816.1|6813.3|6816.6|6813.8|6815.6|6812.8|30
1622037910000|2021-05-26 14:05:10|6815.1|6812.3|6815.6|6812.8|6816.1|6813.3|6815.1|6812.3|12
1622037920000|2021-05-26 14:05:20|6815.1|6812.3|6814.6|6811.8|6815.6|6812.8|6813.1|6810.3|18
1622037930000|2021-05-26 14:05:30|6814.1|6811.3|6814.1|6811.3|6815.1|6812.3|6813.6|6810.8|116
1622037940000|2021-05-26 14:05:40|6813.6|6810.8|6812.1|6809.3|6813.6|6810.8|6812.1|6809.3|9
1622037950000|2021-05-26 14:05:50|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.1|6807.3|3
1622037960000|2021-05-26 14:06:00|6811.1|6808.3|6805.6|6802.8|6811.1|6808.3|6805.1|6802.3|224
1622037970000|2021-05-26 14:06:10|6806.1|6803.3|6806.6|6803.8|6807.1|6804.3|6806.1|6803.3|15
1622037980000|2021-05-26 14:06:20|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6806.6|6803.8|11
1622037990000|2021-05-26 14:06:30|6806.6|6803.8|6806.6|6803.8|6807.1|6804.3|6805.1|6802.3|22
1622038000000|2021-05-26 14:06:40|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|22
1622038010000|2021-05-26 14:06:50|6806.1|6803.3|6805.6|6802.8|6806.1|6803.3|6805.1|6802.3|14
1622038020000|2021-05-26 14:07:00|6806.1|6803.3|6805.6|6802.8|6806.6|6803.8|6805.6|6802.8|10
1622038030000|2021-05-26 14:07:10|6806.1|6803.3|6804.1|6801.3|6806.1|6803.3|6804.1|6801.3|24
1622038040000|2021-05-26 14:07:20|6805.1|6802.3|6803.6|6800.8|6805.1|6802.3|6803.1|6800.3|66
1622038050000|2021-05-26 14:07:30|6804.1|6801.3|6805.1|6802.3|6806.1|6803.3|6803.6|6800.8|18
1622038060000|2021-05-26 14:07:40|6804.6|6801.8|6805.1|6802.3|6805.1|6802.3|6804.6|6801.8|10
1622038070000|2021-05-26 14:07:50|6805.6|6802.8|6805.1|6802.3|6806.1|6803.3|6805.1|6802.3|13
1622038080000|2021-05-26 14:08:00|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6803.6|6800.8|6
1622038090000|2021-05-26 14:08:10|6804.6|6801.8|6802.1|6799.3|6804.6|6801.8|6802.1|6799.3|66
1622038100000|2021-05-26 14:08:20|6802.6|6799.8|6798.6|6795.8|6802.6|6799.8|6798.6|6795.8|66
1622038110000|2021-05-26 14:08:30|6799.1|6796.3|6799.6|6796.8|6799.6|6796.8|6798.6|6795.8|12
1622038120000|2021-05-26 14:08:40|6799.1|6796.3|6799.6|6796.8|6800.6|6797.8|6799.1|6796.3|65
1622038130000|2021-05-26 14:08:50|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6799.6|6796.8|22
1622038140000|2021-05-26 14:09:00|6799.6|6796.8|6799.1|6796.3|6799.6|6796.8|6799.1|6796.3|13
1622038150000|2021-05-26 14:09:10|6799.6|6796.8|6800.1|6797.3|6800.1|6797.3|6798.6|6795.8|11
1622038160000|2021-05-26 14:09:20|6800.6|6797.8|6800.1|6797.3|6801.1|6798.3|6800.1|6797.3|83
1622038170000|2021-05-26 14:09:30|6800.6|6797.8|6799.6|6796.8|6800.6|6797.8|6799.6|6796.8|18
1622038180000|2021-05-26 14:09:40|6799.1|6796.3|6799.6|6796.8|6800.1|6797.3|6799.1|6796.3|11
1622038190000|2021-05-26 14:09:50|6800.1|6797.3|6799.1|6796.3|6800.1|6797.3|6798.1|6795.3|28
1622038200000|2021-05-26 14:10:00|6798.6|6795.8|6798.1|6795.3|6799.1|6796.3|6798.1|6795.3|40
1622038210000|2021-05-26 14:10:10|6798.6|6795.8|6800.1|6797.3|6800.6|6797.8|6798.6|6795.8|13
1622038220000|2021-05-26 14:10:20|6800.6|6797.8|6799.6|6796.8|6800.6|6797.8|6799.6|6796.8|4
1622038230000|2021-05-26 14:10:30|6800.1|6797.3|6802.1|6799.3|6802.6|6799.8|6800.1|6797.3|55
1622038240000|2021-05-26 14:10:40|6801.6|6798.8|6798.6|6795.8|6801.6|6798.8|6798.6|6795.8|78
1622038250000|2021-05-26 14:10:50|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6798.1|6795.3|29
1622038260000|2021-05-26 14:11:00|6799.1|6796.3|6802.1|6799.3|6802.1|6799.3|6799.1|6796.3|23
1622038270000|2021-05-26 14:11:10|6801.6|6798.8|6802.1|6799.3|6802.1|6799.3|6801.6|6798.8|6
1622038280000|2021-05-26 14:11:20|6801.6|6798.8|6800.1|6797.3|6801.6|6798.8|6800.1|6797.3|13
1622038290000|2021-05-26 14:11:30|6800.6|6797.8|6800.1|6797.3|6800.6|6797.8|6799.6|6796.8|3
1622038300000|2021-05-26 14:11:40|6799.6|6796.8|6797.6|6794.8|6800.6|6797.8|6797.1|6794.3|38
1622038310000|2021-05-26 14:11:50|6798.1|6795.3|6797.1|6794.3|6798.1|6795.3|6797.1|6794.3|21
1622038320000|2021-05-26 14:12:00|6797.6|6794.8|6794.6|6791.8|6797.6|6794.8|6793.1|6790.3|152
1622038330000|2021-05-26 14:12:10|6794.1|6791.3|6793.1|6790.3|6795.1|6792.3|6792.6|6789.8|163
1622038340000|2021-05-26 14:12:20|6792.6|6789.8|6791.1|6788.3|6794.1|6791.3|6790.1|6787.3|185
1622038350000|2021-05-26 14:12:30|6790.1|6787.3|6791.1|6788.3|6791.1|6788.3|6790.1|6787.3|22
1622038360000|2021-05-26 14:12:40|6792.1|6789.3|6794.1|6791.3|6794.1|6791.3|6792.1|6789.3|39
1622038370000|2021-05-26 14:12:50|6793.1|6790.3|6792.6|6789.8|6793.6|6790.8|6792.6|6789.8|241
1622038380000|2021-05-26 14:13:00|6792.1|6789.3|6792.1|6789.3|6792.6|6789.8|6792.1|6789.3|7
1622038390000|2021-05-26 14:13:10|6791.6|6788.8|6792.1|6789.3|6794.1|6791.3|6791.1|6788.3|30
1622038400000|2021-05-26 14:13:20|6792.6|6789.8|6794.6|6791.8|6795.1|6792.3|6792.1|6789.3|61
1622038410000|2021-05-26 14:13:30|6793.6|6790.8|6795.1|6792.3|6795.1|6792.3|6793.1|6790.3|37
1622038420000|2021-05-26 14:13:40|6794.6|6791.8|6795.1|6792.3|6795.1|6792.3|6794.1|6791.3|13
1622038430000|2021-05-26 14:13:50|6794.6|6791.8|6799.1|6796.3|6800.1|6797.3|6794.6|6791.8|120
1622038440000|2021-05-26 14:14:00|6799.6|6796.8|6800.6|6797.8|6801.1|6798.3|6798.6|6795.8|28
1622038450000|2021-05-26 14:14:10|6800.1|6797.3|6800.1|6797.3|6801.1|6798.3|6800.1|6797.3|9
1622038460000|2021-05-26 14:14:20|6800.6|6797.8|6801.6|6798.8|6802.1|6799.3|6800.1|6797.3|22
1622038470000|2021-05-26 14:14:30|6802.1|6799.3|6800.6|6797.8|6802.1|6799.3|6800.6|6797.8|16
1622038480000|2021-05-26 14:14:40|6800.1|6797.3|6802.1|6799.3|6802.1|6799.3|6800.1|6797.3|15
1622038490000|2021-05-26 14:14:50|6801.6|6798.8|6802.1|6799.3|6802.6|6799.8|6801.6|6798.8|20
1622038500000|2021-05-26 14:15:00|6802.6|6799.8|6805.1|6802.3|6805.6|6802.8|6802.1|6799.3|57
1622038510000|2021-05-26 14:15:10|6805.6|6802.8|6800.1|6797.3|6805.6|6802.8|6800.1|6797.3|20
1622038520000|2021-05-26 14:15:20|6801.1|6798.3|6800.6|6797.8|6801.1|6798.3|6800.6|6797.8|12
1622038530000|2021-05-26 14:15:30|6801.1|6798.3|6801.6|6798.8|6802.1|6799.3|6800.6|6797.8|15
1622038540000|2021-05-26 14:15:40|6801.1|6798.3|6800.1|6797.3|6801.6|6798.8|6800.1|6797.3|34
1622038550000|2021-05-26 14:15:50|6799.1|6796.3|6798.1|6795.3|6799.1|6796.3|6798.1|6795.3|15
1622038560000|2021-05-26 14:16:00|6797.6|6794.8|6796.1|6793.3|6798.1|6795.3|6796.1|6793.3|58
1622038570000|2021-05-26 14:16:10|6796.6|6793.8|6800.1|6797.3|6800.1|6797.3|6796.6|6793.8|232
1622038580000|2021-05-26 14:16:20|6801.1|6798.3|6804.1|6801.3|6804.1|6801.3|6801.1|6798.3|124
1622038590000|2021-05-26 14:16:30|6803.6|6800.8|6803.1|6800.3|6803.6|6800.8|6802.6|6799.8|12
1622038600000|2021-05-26 14:16:40|6803.6|6800.8|6804.6|6801.8|6804.6|6801.8|6803.1|6800.3|12
1622038610000|2021-05-26 14:16:50|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6803.6|6800.8|1
1622038620000|2021-05-26 14:17:00|6804.1|6801.3|6804.6|6801.8|6805.1|6802.3|6804.1|6801.3|5
1622038630000|2021-05-26 14:17:10|6804.1|6801.3|6804.6|6801.8|6805.1|6802.3|6804.1|6801.3|4
1622038640000|2021-05-26 14:17:20|6804.1|6801.3|6806.6|6803.8|6807.1|6804.3|6804.1|6801.3|18
1622038650000|2021-05-26 14:17:30|6806.1|6803.3|6805.6|6802.8|6806.6|6803.8|6805.1|6802.3|8
1622038660000|2021-05-26 14:17:40|6806.1|6803.3|6804.6|6801.8|6806.1|6803.3|6804.1|6801.3|48
1622038670000|2021-05-26 14:17:50|6804.1|6801.3|6806.1|6803.3|6806.1|6803.3|6804.1|6801.3|19
1622038680000|2021-05-26 14:18:00|6805.6|6802.8|6806.6|6803.8|6807.1|6804.3|6805.1|6802.3|10
1622038690000|2021-05-26 14:18:10|6807.1|6804.3|6806.6|6803.8|6807.6|6804.8|6806.1|6803.3|78
1622038700000|2021-05-26 14:18:20|6806.1|6803.3|6807.1|6804.3|6807.1|6804.3|6805.6|6802.8|14
1622038710000|2021-05-26 14:18:30|6808.1|6805.3|6808.6|6805.8|6809.1|6806.3|6807.1|6804.3|95
1622038720000|2021-05-26 14:18:40|6808.1|6805.3|6807.1|6804.3|6809.6|6806.8|6806.1|6803.3|52
1622038730000|2021-05-26 14:18:50|6806.6|6803.8|6806.6|6803.8|6807.6|6804.8|6805.6|6802.8|23
1622038740000|2021-05-26 14:19:00|6806.1|6803.3|6805.6|6802.8|6806.6|6803.8|6805.1|6802.3|5
1622038750000|2021-05-26 14:19:10|6805.1|6802.3|6805.1|6802.3|6805.6|6802.8|6805.1|6802.3|101
1622038760000|2021-05-26 14:19:20|6805.6|6802.8|6806.6|6803.8|6808.1|6805.3|6805.6|6802.8|203
1622038770000|2021-05-26 14:19:30|6806.1|6803.3|6805.1|6802.3|6806.1|6803.3|6805.1|6802.3|9
1622038780000|2021-05-26 14:19:40|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6803.6|6800.8|6
1622038790000|2021-05-26 14:19:50|6805.1|6802.3|6806.6|6803.8|6806.6|6803.8|6805.1|6802.3|5
1622038800000|2021-05-26 14:20:00|6806.1|6803.3|6804.1|6801.3|6806.1|6803.3|6804.1|6801.3|121
1622038810000|2021-05-26 14:20:10|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6803.1|6800.3|21
1622038820000|2021-05-26 14:20:20|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6804.1|6801.3|5
1622038830000|2021-05-26 14:20:30|6805.1|6802.3|6807.6|6804.8|6810.6|6807.8|6804.6|6801.8|64
1622038840000|2021-05-26 14:20:40|6807.1|6804.3|6806.6|6803.8|6809.1|6806.3|6806.6|6803.8|16
1622038850000|2021-05-26 14:20:50|6807.1|6804.3|6809.6|6806.8|6809.6|6806.8|6807.1|6804.3|49
1622038860000|2021-05-26 14:21:00|6810.1|6807.3|6807.6|6804.8|6811.1|6808.3|6807.6|6804.8|55
1622038870000|2021-05-26 14:21:10|6808.1|6805.3|6808.1|6805.3|6809.1|6806.3|6807.6|6804.8|3
1622038880000|2021-05-26 14:21:20|6807.6|6804.8|6808.6|6805.8|6808.6|6805.8|6807.6|6804.8|7
1622038890000|2021-05-26 14:21:30|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|1
1622038900000|2021-05-26 14:21:40|6808.1|6805.3|6809.6|6806.8|6809.6|6806.8|6808.1|6805.3|49
1622038910000|2021-05-26 14:21:50|6809.1|6806.3|6812.1|6809.3|6812.1|6809.3|6809.1|6806.3|37
1622038920000|2021-05-26 14:22:00|6813.1|6810.3|6812.6|6809.8|6814.1|6811.3|6812.6|6809.8|33
1622038930000|2021-05-26 14:22:10|6813.1|6810.3|6814.1|6811.3|6814.1|6811.3|6812.6|6809.8|22
1622038940000|2021-05-26 14:22:20|6815.1|6812.3|6815.1|6812.3|6817.1|6814.3|6815.1|6812.3|222
1622038950000|2021-05-26 14:22:30|6815.6|6812.8|6814.6|6811.8|6815.6|6812.8|6814.1|6811.3|43
1622038960000|2021-05-26 14:22:40|6814.1|6811.3|6817.6|6814.8|6817.6|6814.8|6814.1|6811.3|49
1622038970000|2021-05-26 14:22:50|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6817.6|6814.8|18
1622038980000|2021-05-26 14:23:00|6819.1|6816.3|6818.1|6815.3|6819.1|6816.3|6818.1|6815.3|16
1622038990000|2021-05-26 14:23:10|6818.6|6815.8|6818.1|6815.3|6819.6|6816.8|6817.6|6814.8|10
1622039000000|2021-05-26 14:23:20|6817.6|6814.8|6815.1|6812.3|6817.6|6814.8|6815.1|6812.3|28
1622039010000|2021-05-26 14:23:30|6814.6|6811.8|6814.1|6811.3|6814.6|6811.8|6814.1|6811.3|5
1622039020000|2021-05-26 14:23:40|6815.1|6812.3|6815.1|6812.3|6815.6|6812.8|6814.6|6811.8|19
1622039030000|2021-05-26 14:23:50|6816.1|6813.3|6815.1|6812.3|6816.1|6813.3|6815.1|6812.3|6
1622039040000|2021-05-26 14:24:00|6815.6|6812.8|6810.6|6807.8|6815.6|6812.8|6809.1|6806.3|197
1622039050000|2021-05-26 14:24:10|6811.1|6808.3|6809.1|6806.3|6811.1|6808.3|6809.1|6806.3|6
1622039060000|2021-05-26 14:24:20|6808.6|6805.8|6809.1|6806.3|6809.1|6806.3|6808.6|6805.8|15
1622039070000|2021-05-26 14:24:30|6810.1|6807.3|6809.1|6806.3|6810.6|6807.8|6809.1|6806.3|7
1622039080000|2021-05-26 14:24:40|6808.6|6805.8|6809.6|6806.8|6809.6|6806.8|6808.6|6805.8|8
1622039090000|2021-05-26 14:24:50|6809.1|6806.3|6809.1|6806.3|6809.6|6806.8|6808.6|6805.8|3
1622039100000|2021-05-26 14:25:00|6808.6|6805.8|6811.6|6808.8|6812.1|6809.3|6808.6|6805.8|15
1622039110000|2021-05-26 14:25:10|6811.1|6808.3|6811.6|6808.8|6811.6|6808.8|6811.1|6808.3|4
1622039120000|2021-05-26 14:25:20|6811.1|6808.3|6810.1|6807.3|6811.6|6808.8|6809.1|6806.3|10
1622039130000|2021-05-26 14:25:30|6810.6|6807.8|6810.1|6807.3|6810.6|6807.8|6810.1|6807.3|8
1622039140000|2021-05-26 14:25:40|6813.1|6810.3|6810.1|6807.3|6813.1|6810.3|6810.1|6807.3|27
1622039150000|2021-05-26 14:25:50|6809.1|6806.3|6807.1|6804.3|6809.1|6806.3|6807.1|6804.3|28
1622039160000|2021-05-26 14:26:00|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6804.6|6801.8|30
1622039170000|2021-05-26 14:26:10|6804.6|6801.8|6804.1|6801.3|6805.1|6802.3|6804.1|6801.3|15
1622039180000|2021-05-26 14:26:20|6803.1|6800.3|6803.1|6800.3|6803.6|6800.8|6803.1|6800.3|28
1622039190000|2021-05-26 14:26:30|6803.6|6800.8|6804.1|6801.3|6804.1|6801.3|6803.6|6800.8|46
1622039200000|2021-05-26 14:26:40|6806.6|6803.8|6806.6|6803.8|6807.1|6804.3|6805.6|6802.8|233
1622039210000|2021-05-26 14:26:50|6806.1|6803.3|6806.6|6803.8|6807.1|6804.3|6806.1|6803.3|10
1622039220000|2021-05-26 14:27:00|6807.1|6804.3|6806.1|6803.3|6807.1|6804.3|6804.6|6801.8|45
1622039240000|2021-05-26 14:27:20|6804.6|6801.8|6805.6|6802.8|6805.6|6802.8|6804.6|6801.8|7
1622039250000|2021-05-26 14:27:30|6805.1|6802.3|6808.1|6805.3|6808.1|6805.3|6805.1|6802.3|14
1622039260000|2021-05-26 14:27:40|6809.6|6806.8|6811.1|6808.3|6812.1|6809.3|6809.6|6806.8|36
1622039270000|2021-05-26 14:27:50|6811.6|6808.8|6812.6|6809.8|6813.1|6810.3|6811.6|6808.8|26
1622039280000|2021-05-26 14:28:00|6811.6|6808.8|6809.1|6806.3|6811.6|6808.8|6808.6|6805.8|95
1622039290000|2021-05-26 14:28:10|6809.6|6806.8|6810.1|6807.3|6810.1|6807.3|6809.6|6806.8|2
1622039300000|2021-05-26 14:28:20|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6810.6|6807.8|55
1622039310000|2021-05-26 14:28:30|6810.6|6807.8|6810.6|6807.8|6812.1|6809.3|6810.6|6807.8|14
1622039320000|2021-05-26 14:28:40|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.6|6807.8|6
1622039330000|2021-05-26 14:28:50|6809.1|6806.3|6808.6|6805.8|6809.1|6806.3|6808.1|6805.3|32
1622039340000|2021-05-26 14:29:00|6808.1|6805.3|6807.6|6804.8|6808.1|6805.3|6807.1|6804.3|24
1622039350000|2021-05-26 14:29:10|6809.1|6806.3|6809.6|6806.8|6809.6|6806.8|6809.1|6806.3|4
1622039360000|2021-05-26 14:29:20|6810.7|6806.7|6809.1|6806.3|6810.7|6806.8|6809.1|6806.3|13
1622039370000|2021-05-26 14:29:30|6809.6|6806.8|6809.1|6806.3|6810.7|6806.8|6808.6|6805.8|26
1622039380000|2021-05-26 14:29:40|6808.1|6805.3|6807.6|6804.8|6808.7|6805.3|6807.1|6804.3|74585
1622039390000|2021-05-26 14:29:50|6808.1|6805.3|6809.6|6806.8|6809.6|6806.8|6808.1|6805.3|22
1622039400000|2021-05-26 14:30:00|6810.7|6806.7|6812.6|6809.8|6817.7|6811.3|6810.6|6806.7|74756
1622039410000|2021-05-26 14:30:10|6812.1|6809.3|6824.6|6821.8|6827.7|6824.8|6806.6|6800.2|75497
1622039420000|2021-05-26 14:30:20|6825.7|6821.7|6822.6|6819.8|6830.6|6827.8|6822.6|6819.8|197
1622039430000|2021-05-26 14:30:30|6821.6|6818.8|6826.1|6823.3|6828.6|6825.8|6821.6|6818.7|75284
1622039440000|2021-05-26 14:30:40|6825.6|6822.8|6826.1|6823.3|6828.1|6825.3|6824.1|6821.3|135
1622039450000|2021-05-26 14:30:50|6824.6|6821.8|6827.6|6824.8|6827.7|6824.8|6824.1|6821.3|55
1622039460000|2021-05-26 14:31:00|6828.1|6825.3|6829.6|6826.8|6829.6|6826.8|6824.1|6821.3|151
1622039470000|2021-05-26 14:31:10|6828.6|6825.8|6829.6|6826.8|6830.6|6827.8|6825.6|6822.8|100
1622039480000|2021-05-26 14:31:20|6829.1|6826.3|6832.1|6829.3|6832.1|6829.3|6829.1|6826.3|75618
1622039490000|2021-05-26 14:31:30|6833.1|6830.3|6839.1|6836.3|6840.6|6837.8|6833.1|6830.3|326
1622039500000|2021-05-26 14:31:40|6839.6|6836.8|6844.6|6841.8|6845.1|6842.3|6837.1|6834.3|175
1622039510000|2021-05-26 14:31:50|6844.1|6841.3|6847.1|6844.3|6849.1|6846.3|6843.6|6840.7|248
1622039520000|2021-05-26 14:32:00|6846.6|6843.8|6843.1|6840.3|6846.6|6843.8|6842.1|6839.3|223
1622039530000|2021-05-26 14:32:10|6842.6|6839.8|6843.6|6840.8|6848.1|6845.3|6840.1|6837.3|508
1622039540000|2021-05-26 14:32:20|6844.1|6841.3|6843.1|6840.3|6846.1|6843.3|6842.6|6839.8|153
1622039550000|2021-05-26 14:32:30|6843.6|6840.8|6843.1|6840.3|6847.2|6841.8|6841.6|6837.2|77788
1622039560000|2021-05-26 14:32:40|6842.6|6839.8|6844.6|6841.8|6844.6|6841.8|6841.6|6838.8|86
1622039570000|2021-05-26 14:32:50|6845.1|6842.3|6848.1|6845.3|6849.1|6846.3|6845.1|6842.3|89
1622039580000|2021-05-26 14:33:00|6848.6|6845.8|6841.6|6838.8|6848.6|6845.8|6841.1|6838.3|61
1622039590000|2021-05-26 14:33:10|6841.1|6838.3|6841.1|6838.3|6843.6|6840.8|6840.6|6837.8|69
1622039600000|2021-05-26 14:33:20|6841.6|6838.8|6842.1|6839.3|6843.1|6840.3|6841.6|6838.8|70
1622039610000|2021-05-26 14:33:30|6841.6|6838.8|6841.1|6838.3|6842.1|6839.3|6840.1|6837.3|75
1622039620000|2021-05-26 14:33:40|6840.6|6837.8|6837.1|6834.3|6841.1|6838.3|6836.1|6833.3|130
1622039630000|2021-05-26 14:33:50|6837.6|6834.8|6832.1|6829.3|6838.1|6835.3|6832.1|6829.3|127
1622039640000|2021-05-26 14:34:00|6832.6|6829.8|6836.6|6833.8|6836.6|6833.8|6832.1|6829.3|230
1622039650000|2021-05-26 14:34:10|6836.1|6833.3|6833.6|6830.8|6838.1|6835.3|6832.1|6829.3|97
1622039660000|2021-05-26 14:34:20|6833.1|6830.3|6830.1|6827.3|6833.6|6830.8|6829.6|6826.8|74
1622039670000|2021-05-26 14:34:30|6829.6|6826.8|6821.1|6818.3|6830.6|6827.8|6819.1|6816.3|240
1622039680000|2021-05-26 14:34:40|6821.6|6818.8|6822.6|6819.8|6824.2|6821.3|6818.1|6814.2|268
1622039690000|2021-05-26 14:34:50|6823.1|6820.3|6828.1|6825.3|6828.6|6825.8|6823.1|6820.3|27
1622039700000|2021-05-26 14:35:00|6827.1|6824.3|6835.1|6832.3|6835.1|6832.3|6826.1|6823.3|86
1622039710000|2021-05-26 14:35:10|6834.1|6831.3|6836.1|6833.3|6836.1|6833.3|6834.1|6831.3|40
1622039720000|2021-05-26 14:35:20|6835.6|6832.8|6834.6|6831.8|6836.1|6833.3|6833.1|6830.3|57
1622039730000|2021-05-26 14:35:30|6836.1|6833.3|6838.6|6835.8|6840.1|6837.3|6836.1|6833.3|785
1622039740000|2021-05-26 14:35:40|6838.1|6835.3|6837.6|6834.8|6838.6|6835.8|6837.1|6834.3|39
1622039750000|2021-05-26 14:35:50|6838.1|6835.3|6837.6|6834.8|6839.1|6836.3|6837.1|6834.3|60
1622039760000|2021-05-26 14:36:00|6838.1|6835.3|6833.6|6830.8|6838.1|6835.3|6832.1|6829.3|132
1622039770000|2021-05-26 14:36:10|6834.1|6831.3|6834.6|6831.8|6836.1|6833.3|6833.1|6830.3|95
1622039780000|2021-05-26 14:36:20|6834.1|6831.3|6833.1|6830.3|6834.6|6831.8|6833.1|6830.3|39
1622039790000|2021-05-26 14:36:30|6833.6|6830.8|6838.1|6835.3|6838.6|6835.8|6833.6|6830.8|57
1622039800000|2021-05-26 14:36:40|6839.1|6836.3|6837.1|6834.3|6840.6|6837.8|6837.1|6834.3|138
1622039810000|2021-05-26 14:36:50|6836.6|6833.8|6842.1|6839.3|6843.1|6840.3|6836.6|6833.8|86
1622039820000|2021-05-26 14:37:00|6841.6|6838.8|6839.1|6836.3|6842.1|6839.3|6838.6|6835.8|30
1622039830000|2021-05-26 14:37:10|6838.1|6835.3|6839.1|6836.3|6839.1|6836.3|6837.1|6834.3|55
1622039840000|2021-05-26 14:37:20|6838.6|6835.8|6837.1|6834.3|6839.6|6836.8|6837.1|6834.3|9
1622039850000|2021-05-26 14:37:30|6837.6|6834.8|6837.6|6834.8|6838.6|6835.8|6836.1|6833.3|100
1622039860000|2021-05-26 14:37:40|6838.1|6835.3|6840.1|6837.3|6840.1|6837.3|6837.1|6834.3|103
1622039870000|2021-05-26 14:37:50|6839.1|6836.3|6839.1|6836.3|6840.1|6837.3|6838.6|6835.8|100
1622039880000|2021-05-26 14:38:00|6838.6|6835.8|6827.6|6824.8|6838.6|6835.8|6824.6|6821.8|209
1622039890000|2021-05-26 14:38:10|6827.1|6824.3|6827.6|6824.8|6829.1|6826.3|6827.1|6824.3|97
1622039900000|2021-05-26 14:38:20|6827.1|6824.3|6829.1|6826.3|6829.6|6826.8|6826.6|6823.8|52
1622039910000|2021-05-26 14:38:30|6829.6|6826.8|6832.1|6829.3|6832.6|6829.8|6829.1|6826.3|47
1622039920000|2021-05-26 14:38:40|6832.6|6829.8|6833.6|6830.8|6833.6|6830.8|6831.1|6828.3|28
1622039930000|2021-05-26 14:38:50|6834.1|6831.3|6836.6|6833.8|6837.1|6834.3|6833.6|6830.8|14
1622039940000|2021-05-26 14:39:00|6837.1|6834.3|6835.6|6832.8|6842.1|6839.3|6835.6|6832.8|180
1622039950000|2021-05-26 14:39:10|6836.6|6833.8|6833.6|6830.8|6836.6|6833.8|6832.6|6829.8|19
1622039960000|2021-05-26 14:39:20|6832.6|6829.8|6835.1|6832.3|6835.1|6832.3|6832.6|6829.8|84
1622039970000|2021-05-26 14:39:30|6834.6|6831.8|6834.1|6831.3|6835.1|6832.3|6833.6|6830.8|9
1622039980000|2021-05-26 14:39:40|6834.6|6831.8|6832.6|6829.8|6834.6|6831.8|6832.1|6829.3|21
1622039990000|2021-05-26 14:39:50|6832.1|6829.3|6833.6|6830.8|6835.1|6832.3|6832.1|6829.3|11
1622040000000|2021-05-26 14:40:00|6834.1|6831.3|6836.6|6833.8|6837.6|6834.8|6834.1|6831.3|30
1622040010000|2021-05-26 14:40:10|6837.1|6834.3|6833.1|6830.3|6837.1|6834.3|6832.6|6829.8|36
1622040020000|2021-05-26 14:40:20|6832.6|6829.8|6835.1|6832.3|6835.1|6832.3|6832.6|6829.8|17
1622040030000|2021-05-26 14:40:30|6834.6|6831.8|6833.6|6830.8|6836.1|6833.3|6833.6|6830.8|21
1622040040000|2021-05-26 14:40:40|6834.1|6831.3|6834.1|6831.3|6835.1|6832.3|6834.1|6831.3|165
1622040050000|2021-05-26 14:40:50|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6830.1|6827.3|111
1622040060000|2021-05-26 14:41:00|6834.1|6831.3|6835.6|6832.8|6837.1|6834.3|6832.6|6829.8|70
1622040070000|2021-05-26 14:41:10|6836.1|6833.3|6837.1|6834.3|6839.6|6836.8|6836.1|6833.3|56
1622040080000|2021-05-26 14:41:20|6836.6|6833.8|6837.1|6834.3|6837.6|6834.8|6836.1|6833.3|23
1622040090000|2021-05-26 14:41:30|6837.6|6834.8|6838.6|6835.8|6839.6|6836.8|6837.1|6834.3|41
1622040100000|2021-05-26 14:41:40|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|21
1622040110000|2021-05-26 14:41:50|6837.6|6834.8|6835.1|6832.3|6838.6|6835.8|6833.6|6830.8|64
1622040120000|2021-05-26 14:42:00|6834.6|6831.8|6835.6|6832.8|6836.1|6833.3|6832.6|6829.8|25
1622040130000|2021-05-26 14:42:10|6835.1|6832.3|6834.1|6831.3|6835.6|6832.8|6833.6|6830.8|40
1622040140000|2021-05-26 14:42:20|6833.6|6830.8|6834.6|6831.8|6836.6|6833.8|6833.6|6830.8|7
1622040150000|2021-05-26 14:42:30|6834.1|6831.3|6836.6|6833.8|6836.6|6833.8|6834.1|6831.3|4
1622040160000|2021-05-26 14:42:40|6836.1|6833.3|6835.6|6832.8|6836.6|6833.8|6835.1|6832.3|13
1622040170000|2021-05-26 14:42:50|6835.1|6832.3|6835.1|6832.3|6835.6|6832.8|6835.1|6832.3|1
1622040180000|2021-05-26 14:43:00|6835.6|6832.8|6833.6|6830.8|6835.6|6832.8|6832.6|6829.8|45
1622040190000|2021-05-26 14:43:10|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.6|6830.8|3
1622040200000|2021-05-26 14:43:20|6834.1|6831.3|6835.1|6832.3|6836.1|6833.3|6834.1|6831.3|9
1622040210000|2021-05-26 14:43:30|6834.1|6831.3|6834.6|6831.8|6834.6|6831.8|6834.1|6831.3|46
1622040220000|2021-05-26 14:43:40|6835.1|6832.3|6833.1|6830.3|6835.1|6832.3|6833.1|6830.3|25
1622040230000|2021-05-26 14:43:50|6832.6|6829.8|6835.6|6832.8|6835.6|6832.8|6832.1|6829.3|64
1622040240000|2021-05-26 14:44:00|6836.1|6833.3|6835.1|6832.3|6837.1|6834.3|6833.6|6830.8|53
1622040250000|2021-05-26 14:44:10|6835.6|6832.8|6832.6|6829.8|6835.6|6832.8|6832.6|6829.8|47
1622040260000|2021-05-26 14:44:20|6833.6|6830.8|6834.6|6831.8|6835.1|6832.3|6833.6|6830.8|15
1622040270000|2021-05-26 14:44:30|6835.1|6832.3|6836.1|6833.3|6836.1|6833.3|6834.6|6831.8|33
1622040280000|2021-05-26 14:44:40|6837.1|6834.3|6840.6|6837.8|6841.1|6838.3|6836.6|6833.8|26
1622040290000|2021-05-26 14:44:50|6841.1|6838.3|6839.6|6836.8|6841.1|6838.3|6838.6|6835.8|78
1622040300000|2021-05-26 14:45:00|6841.1|6838.3|6848.6|6845.8|6849.6|6846.8|6841.1|6838.3|139
1622040310000|2021-05-26 14:45:10|6849.1|6846.3|6849.6|6846.8|6850.6|6847.8|6847.6|6844.8|216
1622040320000|2021-05-26 14:45:20|6849.7|6845.7|6847.1|6844.3|6849.7|6846.8|6846.1|6843.3|52
1622040330000|2021-05-26 14:45:30|6848.1|6845.3|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|8
1622040340000|2021-05-26 14:45:40|6847.1|6844.3|6846.1|6843.3|6848.1|6845.3|6845.1|6842.3|98
1622040350000|2021-05-26 14:45:50|6846.6|6843.8|6847.6|6844.8|6848.1|6845.3|6846.6|6843.8|19
1622040360000|2021-05-26 14:46:00|6848.1|6845.3|6850.1|6847.3|6851.1|6848.3|6847.6|6844.8|56
1622040370000|2021-05-26 14:46:10|6850.6|6847.8|6850.6|6847.8|6851.1|6848.3|6849.6|6846.8|67
1622040380000|2021-05-26 14:46:20|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6848.1|6845.3|94
1622040390000|2021-05-26 14:46:30|6850.1|6847.3|6852.6|6849.8|6853.1|6850.3|6850.1|6847.3|93
1622040400000|2021-05-26 14:46:40|6853.1|6850.3|6855.1|6852.3|6856.1|6853.3|6853.1|6850.3|250
1622040410000|2021-05-26 14:46:50|6854.1|6851.3|6854.6|6851.8|6856.6|6853.8|6852.1|6849.3|73
1622040420000|2021-05-26 14:47:00|6854.1|6851.3|6854.6|6851.8|6855.1|6852.3|6854.1|6851.3|19
1622040430000|2021-05-26 14:47:10|6855.1|6852.3|6854.1|6851.3|6855.6|6852.8|6854.1|6851.3|103
1622040440000|2021-05-26 14:47:20|6855.1|6852.3|6854.6|6851.8|6855.1|6852.3|6853.1|6850.3|53
1622040450000|2021-05-26 14:47:30|6855.1|6852.3|6855.1|6852.3|6857.1|6854.3|6854.1|6851.3|66
1622040460000|2021-05-26 14:47:40|6857.1|6854.3|6855.1|6852.3|6857.6|6854.8|6855.1|6852.3|79
1622040470000|2021-05-26 14:47:50|6856.1|6853.3|6854.1|6851.3|6856.1|6853.3|6853.6|6850.8|58
1622040480000|2021-05-26 14:48:00|6853.6|6850.8|6856.6|6853.8|6856.6|6853.8|6853.6|6850.8|62
1622040490000|2021-05-26 14:48:10|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6855.1|6852.3|57
1622040500000|2021-05-26 14:48:20|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.1|6852.3|255
1622040510000|2021-05-26 14:48:30|6856.1|6853.3|6856.6|6853.8|6857.1|6854.3|6855.1|6852.3|79
1622040520000|2021-05-26 14:48:40|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.6|6852.8|38
1622040530000|2021-05-26 14:48:50|6855.1|6852.3|6857.1|6854.3|6857.1|6854.3|6855.1|6852.3|77
1622040540000|2021-05-26 14:49:00|6856.6|6853.8|6851.1|6848.3|6857.1|6854.3|6849.1|6846.3|213
1622040550000|2021-05-26 14:49:10|6850.1|6847.3|6849.6|6846.8|6850.1|6847.3|6849.1|6846.3|180
1622040560000|2021-05-26 14:49:20|6850.1|6847.3|6852.1|6849.3|6852.1|6849.3|6850.1|6847.3|307
1622040570000|2021-05-26 14:49:30|6852.6|6849.8|6851.1|6848.3|6853.1|6850.3|6850.6|6847.8|130
1622040580000|2021-05-26 14:49:40|6850.6|6847.8|6849.6|6846.8|6851.1|6848.3|6849.1|6846.3|54
1622040590000|2021-05-26 14:49:50|6850.1|6847.3|6849.1|6846.3|6850.1|6847.3|6847.1|6844.3|102
1622040600000|2021-05-26 14:50:00|6850.6|6847.8|6850.1|6847.3|6851.6|6848.8|6849.1|6846.3|52
1622040610000|2021-05-26 14:50:10|6850.6|6847.8|6846.1|6843.3|6850.6|6847.8|6845.1|6842.3|113
1622040620000|2021-05-26 14:50:20|6846.6|6843.8|6844.6|6841.8|6847.1|6844.3|6842.1|6839.3|70
1622040630000|2021-05-26 14:50:30|6844.1|6841.3|6845.1|6842.3|6846.1|6843.3|6844.1|6841.3|39
1622040640000|2021-05-26 14:50:40|6845.6|6842.8|6843.6|6840.8|6845.6|6842.8|6843.1|6840.3|19
1622040650000|2021-05-26 14:50:50|6844.1|6841.3|6844.6|6841.8|6845.6|6842.8|6843.6|6840.8|379
1622040660000|2021-05-26 14:51:00|6845.1|6842.3|6846.1|6843.3|6846.1|6843.3|6844.1|6841.3|15
1622040670000|2021-05-26 14:51:10|6845.1|6842.3|6842.1|6839.3|6845.1|6842.3|6841.1|6838.3|282
1622040680000|2021-05-26 14:51:20|6842.6|6839.8|6843.6|6840.8|6843.6|6840.8|6842.6|6839.8|23
1622040690000|2021-05-26 14:51:30|6843.1|6840.3|6840.1|6837.3|6843.1|6840.3|6840.1|6837.3|141
1622040700000|2021-05-26 14:51:40|6841.1|6838.3|6840.1|6837.3|6842.1|6839.3|6839.1|6836.3|97
1622040710000|2021-05-26 14:51:50|6840.6|6837.8|6839.6|6836.8|6841.1|6838.3|6838.1|6835.3|50
1622040720000|2021-05-26 14:52:00|6840.1|6837.3|6837.6|6834.8|6840.1|6837.3|6833.1|6830.3|270
1622040730000|2021-05-26 14:52:10|6836.1|6833.3|6836.1|6833.3|6837.1|6834.3|6835.1|6832.3|84
1622040740000|2021-05-26 14:52:20|6836.6|6833.8|6837.1|6834.3|6838.1|6835.3|6836.1|6833.3|70
1622040750000|2021-05-26 14:52:30|6837.6|6834.8|6839.1|6836.3|6839.1|6836.3|6837.1|6834.3|76
1622040760000|2021-05-26 14:52:40|6838.6|6835.8|6842.1|6839.3|6842.6|6839.8|6838.6|6835.8|26
1622040770000|2021-05-26 14:52:50|6841.6|6838.8|6840.1|6837.3|6841.6|6838.8|6840.1|6837.3|35
1622040780000|2021-05-26 14:53:00|6839.6|6836.8|6840.1|6837.3|6841.1|6838.3|6837.6|6834.8|26
1622040790000|2021-05-26 14:53:10|6841.6|6838.8|6840.1|6837.3|6842.6|6839.8|6839.1|6836.3|63
1622040800000|2021-05-26 14:53:20|6840.6|6837.8|6842.1|6839.3|6842.6|6839.8|6840.6|6837.8|19
1622040810000|2021-05-26 14:53:30|6842.6|6839.8|6842.6|6839.8|6842.6|6839.8|6841.6|6838.8|24
1622040820000|2021-05-26 14:53:40|6843.1|6840.3|6845.1|6842.3|6846.1|6843.3|6842.6|6839.8|176
1622040830000|2021-05-26 14:53:50|6844.6|6841.8|6848.1|6845.3|6848.1|6845.3|6844.1|6841.3|87
1622040840000|2021-05-26 14:54:00|6847.6|6844.8|6846.6|6843.8|6849.6|6846.8|6846.6|6843.8|111
1622040850000|2021-05-26 14:54:10|6846.1|6843.3|6847.1|6844.3|6847.1|6844.3|6845.1|6842.3|34
1622040860000|2021-05-26 14:54:20|6847.6|6844.8|6847.6|6844.8|6848.1|6845.3|6846.6|6843.8|51
1622040870000|2021-05-26 14:54:30|6848.1|6845.3|6848.6|6845.8|6850.6|6847.8|6848.1|6845.3|94
1622040880000|2021-05-26 14:54:40|6848.1|6845.3|6847.1|6844.3|6848.6|6845.8|6847.1|6844.3|13
1622040890000|2021-05-26 14:54:50|6846.6|6843.8|6845.6|6842.8|6847.1|6844.3|6845.6|6842.8|9
1622040900000|2021-05-26 14:55:00|6845.1|6842.3|6840.1|6837.3|6845.1|6842.3|6839.1|6836.3|102
1622040910000|2021-05-26 14:55:10|6840.6|6837.8|6843.1|6840.3|6843.6|6840.8|6840.6|6837.8|17
1622040920000|2021-05-26 14:55:20|6842.6|6839.8|6842.6|6839.8|6843.1|6840.3|6841.6|6838.8|36
1622040930000|2021-05-26 14:55:30|6843.1|6840.3|6842.1|6839.3|6843.1|6840.3|6842.1|6839.3|26
1622040940000|2021-05-26 14:55:40|6841.6|6838.8|6842.1|6839.3|6844.1|6841.3|6841.6|6838.8|117
1622040950000|2021-05-26 14:55:50|6842.6|6839.8|6841.1|6838.3|6843.6|6840.8|6840.1|6837.3|142
1622040960000|2021-05-26 14:56:00|6841.6|6838.8|6840.1|6837.3|6841.6|6838.8|6838.6|6835.8|67
1622040970000|2021-05-26 14:56:10|6839.6|6836.8|6842.6|6839.8|6843.1|6840.3|6839.6|6836.8|41
1622040980000|2021-05-26 14:56:20|6842.1|6839.3|6843.1|6840.3|6845.1|6842.3|6842.1|6839.3|80
1622040990000|2021-05-26 14:56:30|6842.1|6839.3|6843.1|6840.3|6844.1|6841.3|6841.6|6838.8|94
1622041000000|2021-05-26 14:56:40|6843.6|6840.8|6842.6|6839.8|6844.1|6841.3|6842.1|6839.3|25
1622041010000|2021-05-26 14:56:50|6842.1|6839.3|6841.1|6838.3|6843.1|6840.3|6839.1|6836.3|30
1622041020000|2021-05-26 14:57:00|6841.6|6838.8|6841.1|6838.3|6842.1|6839.3|6839.6|6836.8|26
1622041030000|2021-05-26 14:57:10|6840.6|6837.8|6841.1|6838.3|6843.1|6840.3|6840.6|6837.8|112
1622041040000|2021-05-26 14:57:20|6840.1|6837.3|6838.1|6835.3|6841.6|6838.8|6837.1|6834.3|12
1622041050000|2021-05-26 14:57:30|6838.6|6835.8|6841.1|6838.3|6842.6|6839.8|6838.6|6835.8|45
1622041060000|2021-05-26 14:57:40|6840.1|6837.3|6842.1|6839.3|6843.1|6840.3|6840.1|6837.3|51
1622041070000|2021-05-26 14:57:50|6841.6|6838.8|6842.1|6839.3|6842.6|6839.8|6841.1|6838.3|37
1622041080000|2021-05-26 14:58:00|6840.6|6837.8|6840.1|6837.3|6841.1|6838.3|6839.1|6836.3|44
1622041090000|2021-05-26 14:58:10|6840.6|6837.8|6840.6|6837.8|6841.1|6838.3|6840.1|6837.3|36
1622041100000|2021-05-26 14:58:20|6841.1|6838.3|6841.6|6838.8|6841.6|6838.8|6840.1|6837.3|21
1622041110000|2021-05-26 14:58:30|6842.1|6839.3|6839.1|6836.3|6842.6|6839.8|6838.1|6835.3|52
1622041120000|2021-05-26 14:58:40|6839.6|6836.8|6840.1|6837.3|6840.6|6837.8|6838.1|6835.3|69
1622041130000|2021-05-26 14:58:50|6840.6|6837.8|6843.6|6840.8|6843.6|6840.8|6840.6|6837.8|52
1622041140000|2021-05-26 14:59:00|6844.1|6841.3|6843.1|6840.3|6845.6|6842.8|6842.1|6839.3|84
1622041150000|2021-05-26 14:59:10|6842.6|6839.8|6843.1|6840.3|6844.1|6841.3|6842.1|6839.3|68
1622041160000|2021-05-26 14:59:20|6844.1|6841.3|6842.6|6839.8|6844.6|6841.8|6841.1|6838.3|143
1622041170000|2021-05-26 14:59:30|6843.1|6840.3|6843.1|6840.3|6846.1|6843.3|6843.1|6840.3|60
1622041180000|2021-05-26 14:59:40|6842.6|6839.8|6846.6|6843.8|6847.1|6844.3|6842.6|6839.8|114
1622041190000|2021-05-26 14:59:50|6846.1|6843.3|6846.1|6843.3|6847.1|6844.3|6844.1|6841.3|89
1622041200000|2021-05-26 15:00:00|6845.6|6842.8|6844.1|6841.3|6847.1|6844.3|6844.1|6841.3|60
1622041210000|2021-05-26 15:00:10|6843.6|6840.8|6845.6|6842.8|6845.6|6842.8|6843.1|6840.3|46
1622041220000|2021-05-26 15:00:20|6846.1|6843.3|6846.1|6843.3|6846.6|6843.8|6845.1|6842.3|76
1622041230000|2021-05-26 15:00:30|6845.6|6842.8|6843.1|6840.3|6846.1|6843.3|6841.6|6838.8|86
1622041240000|2021-05-26 15:00:40|6842.6|6839.8|6844.1|6841.3|6844.1|6841.3|6842.1|6839.3|29
1622041250000|2021-05-26 15:00:50|6843.6|6840.8|6844.1|6841.3|6845.1|6842.3|6842.1|6839.3|49
1622041260000|2021-05-26 15:01:00|6844.6|6841.8|6846.1|6843.3|6846.6|6843.8|6844.1|6841.3|41
1622041270000|2021-05-26 15:01:10|6846.6|6843.8|6845.6|6842.8|6847.1|6844.3|6844.6|6841.8|49
1622041280000|2021-05-26 15:01:20|6846.1|6843.3|6850.1|6847.3|6850.6|6847.8|6845.6|6842.8|68
1622041290000|2021-05-26 15:01:30|6849.6|6846.8|6851.1|6848.3|6852.6|6849.8|6849.1|6846.3|129
1622041300000|2021-05-26 15:01:40|6850.6|6847.8|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|84
1622041310000|2021-05-26 15:01:50|6850.6|6847.8|6849.1|6846.3|6852.1|6849.3|6848.1|6845.3|40
1622041320000|2021-05-26 15:02:00|6850.1|6847.3|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|18
1622041330000|2021-05-26 15:02:10|6849.1|6846.3|6850.1|6847.3|6851.1|6848.3|6849.1|6846.3|26
1622041340000|2021-05-26 15:02:20|6851.1|6848.3|6849.1|6846.3|6852.1|6849.3|6849.1|6846.3|72
1622041350000|2021-05-26 15:02:30|6848.6|6845.8|6847.1|6844.3|6848.6|6845.8|6847.1|6844.3|34
1622041360000|2021-05-26 15:02:40|6847.6|6844.8|6850.1|6847.3|6850.1|6847.3|6847.1|6844.3|38
1622041370000|2021-05-26 15:02:50|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6849.6|6846.8|32
1622041380000|2021-05-26 15:03:00|6849.6|6846.8|6848.1|6845.3|6849.6|6846.8|6848.1|6845.3|19
1622041390000|2021-05-26 15:03:10|6849.1|6846.3|6848.1|6845.3|6849.1|6846.3|6848.1|6845.3|43
1622041400000|2021-05-26 15:03:20|6849.1|6846.3|6851.6|6848.8|6853.1|6850.3|6849.1|6846.3|131
1622041410000|2021-05-26 15:03:30|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6851.1|6848.3|17
1622041420000|2021-05-26 15:03:40|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.1|6848.3|28
1622041430000|2021-05-26 15:03:50|6851.6|6848.8|6852.1|6849.3|6853.1|6850.3|6851.6|6848.8|79
1622041440000|2021-05-26 15:04:00|6852.6|6849.8|6850.6|6847.8|6853.1|6850.3|6849.1|6846.3|170
1622041450000|2021-05-26 15:04:10|6850.1|6847.3|6853.1|6850.3|6854.6|6851.8|6850.1|6847.3|192
1622041460000|2021-05-26 15:04:20|6853.6|6850.8|6852.1|6849.3|6854.1|6851.3|6852.1|6849.3|93
1622041470000|2021-05-26 15:04:30|6851.1|6848.3|6852.1|6849.3|6852.1|6849.3|6849.6|6846.8|103
1622041480000|2021-05-26 15:04:40|6851.6|6848.8|6852.6|6849.8|6853.1|6850.3|6850.1|6847.3|164
1622041490000|2021-05-26 15:04:50|6852.1|6849.3|6853.1|6850.3|6854.1|6851.3|6852.1|6849.3|95
1622041500000|2021-05-26 15:05:00|6852.6|6849.8|6850.1|6847.3|6852.6|6849.8|6849.6|6846.8|24
1622041510000|2021-05-26 15:05:10|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|97
1622041520000|2021-05-26 15:05:20|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6849.1|6846.3|25
1622041530000|2021-05-26 15:05:30|6849.6|6846.8|6853.1|6850.3|6853.1|6850.3|6849.6|6846.8|46
1622041540000|2021-05-26 15:05:40|6852.1|6849.3|6848.1|6845.3|6852.1|6849.3|6848.1|6845.3|66
1622041550000|2021-05-26 15:05:50|6848.6|6845.8|6847.1|6844.3|6849.1|6846.3|6847.1|6844.3|72
1622041560000|2021-05-26 15:06:00|6848.1|6845.3|6847.6|6844.8|6850.1|6847.3|6846.6|6843.8|71
1622041570000|2021-05-26 15:06:10|6848.1|6845.3|6848.1|6845.3|6849.1|6846.3|6848.1|6845.3|8
1622041580000|2021-05-26 15:06:20|6848.6|6845.8|6847.1|6844.3|6848.6|6845.8|6847.1|6844.3|27
1622041590000|2021-05-26 15:06:30|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|7
1622041600000|2021-05-26 15:06:40|6847.1|6844.3|6848.6|6845.8|6850.1|6847.3|6847.1|6844.3|32
1622041610000|2021-05-26 15:06:50|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|5
1622041620000|2021-05-26 15:07:00|6849.6|6846.8|6846.1|6843.3|6850.1|6847.3|6845.1|6842.3|90
1622041630000|2021-05-26 15:07:10|6845.6|6842.8|6845.6|6842.8|6846.1|6843.3|6844.6|6841.8|19
1622041640000|2021-05-26 15:07:20|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|18
1622041650000|2021-05-26 15:07:30|6846.6|6843.8|6847.6|6844.8|6847.6|6844.8|6846.6|6843.8|34
1622041660000|2021-05-26 15:07:40|6847.1|6844.3|6847.6|6844.8|6848.1|6845.3|6847.1|6844.3|37
1622041670000|2021-05-26 15:07:50|6848.1|6845.3|6849.1|6846.3|6850.1|6847.3|6847.1|6844.3|47
1622041680000|2021-05-26 15:08:00|6848.6|6845.8|6852.1|6849.3|6853.1|6850.3|6848.6|6845.8|134
1622041690000|2021-05-26 15:08:10|6851.6|6848.8|6851.6|6848.8|6852.1|6849.3|6851.1|6848.3|113
1622041700000|2021-05-26 15:08:20|6852.1|6849.3|6851.6|6848.8|6852.6|6849.8|6851.6|6848.8|36
1622041710000|2021-05-26 15:08:30|6851.1|6848.3|6853.1|6850.3|6853.6|6850.8|6851.1|6848.3|24
1622041720000|2021-05-26 15:08:40|6853.6|6850.8|6853.6|6850.8|6854.1|6851.3|6853.1|6850.3|30
1622041730000|2021-05-26 15:08:50|6853.1|6850.3|6853.6|6850.8|6854.1|6851.3|6853.1|6850.3|36
1622041740000|2021-05-26 15:09:00|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|183
1622041750000|2021-05-26 15:09:10|6854.6|6851.8|6856.6|6853.8|6857.6|6854.8|6854.6|6851.8|98
1622041760000|2021-05-26 15:09:20|6856.1|6853.3|6853.1|6850.3|6856.1|6853.3|6852.1|6849.3|57
1622041770000|2021-05-26 15:09:30|6852.6|6849.8|6853.6|6850.8|6854.1|6851.3|6852.6|6849.8|67
1622041780000|2021-05-26 15:09:40|6853.1|6850.3|6854.1|6851.3|6854.6|6851.8|6853.1|6850.3|9
1622041790000|2021-05-26 15:09:50|6853.6|6850.8|6853.1|6850.3|6854.1|6851.3|6852.1|6849.3|45
1622041800000|2021-05-26 15:10:00|6853.6|6850.8|6853.1|6850.3|6855.1|6852.3|6853.1|6850.3|98
1622041810000|2021-05-26 15:10:10|6853.6|6850.8|6853.1|6850.3|6854.1|6851.3|6852.6|6849.8|21
1622041820000|2021-05-26 15:10:20|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6851.6|6848.8|13
1622041830000|2021-05-26 15:10:30|6852.1|6849.3|6852.1|6849.3|6852.6|6849.8|6851.1|6848.3|25
1622041840000|2021-05-26 15:10:40|6852.6|6849.8|6850.6|6847.8|6852.6|6849.8|6850.1|6847.3|32
1622041850000|2021-05-26 15:10:50|6851.1|6848.3|6851.1|6848.3|6852.1|6849.3|6850.6|6847.8|44
1622041860000|2021-05-26 15:11:00|6851.6|6848.8|6850.1|6847.3|6851.6|6848.8|6850.1|6847.3|34
1622041870000|2021-05-26 15:11:10|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6850.1|6847.3|18
1622041880000|2021-05-26 15:11:20|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6850.6|6847.8|6
1622041890000|2021-05-26 15:11:30|6850.6|6847.8|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|35
1622041900000|2021-05-26 15:11:40|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|6
1622041910000|2021-05-26 15:11:50|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6849.1|6846.3|89
1622041920000|2021-05-26 15:12:00|6849.6|6846.8|6852.1|6849.3|6852.6|6849.8|6849.1|6846.3|46
1622041930000|2021-05-26 15:12:10|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.1|6848.3|14
1622041940000|2021-05-26 15:12:20|6851.1|6848.3|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|2
1622041950000|2021-05-26 15:12:30|6849.1|6846.3|6848.6|6845.8|6849.1|6846.3|6847.1|6844.3|38
1622041960000|2021-05-26 15:12:40|6849.1|6846.3|6848.6|6845.8|6849.6|6846.8|6848.6|6845.8|19
1622041970000|2021-05-26 15:12:50|6848.1|6845.3|6850.1|6847.3|6850.1|6847.3|6848.1|6845.3|9
1622041980000|2021-05-26 15:13:00|6851.1|6848.3|6854.6|6851.8|6855.6|6852.8|6851.1|6848.3|57
1622041990000|2021-05-26 15:13:10|6854.1|6851.3|6856.6|6853.8|6856.6|6853.8|6854.1|6851.3|7
1622042000000|2021-05-26 15:13:20|6856.1|6853.3|6855.6|6852.8|6857.1|6854.3|6855.6|6852.8|36
1622042010000|2021-05-26 15:13:30|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|34
1622042020000|2021-05-26 15:13:40|||||||||16
1622042030000|2021-05-26 15:13:50|6857.1|6854.3|6856.1|6853.3|6857.1|6854.3|6855.1|6852.3|109
1622042040000|2021-05-26 15:14:00|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|40
1622042050000|2021-05-26 15:14:10|6855.6|6852.8|6854.6|6851.8|6856.6|6853.8|6854.6|6851.8|16
1622042060000|2021-05-26 15:14:20|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|32
1622042070000|2021-05-26 15:14:30|6855.6|6852.8|6855.6|6852.8|6856.1|6853.3|6854.6|6851.8|39
1622042080000|2021-05-26 15:14:40|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.1|6852.3|24
1622042090000|2021-05-26 15:14:50|6856.1|6853.3|6856.6|6853.8|6856.6|6853.8|6855.6|6852.8|72
1622042100000|2021-05-26 15:15:00|6857.1|6854.3|6858.1|6855.3|6858.1|6855.3|6856.6|6853.8|59
1622042110000|2021-05-26 15:15:10|6859.6|6856.8|6856.6|6853.8|6860.1|6857.3|6856.1|6853.3|220
1622042120000|2021-05-26 15:15:20|6856.1|6853.3|6856.1|6853.3|6856.6|6853.8|6853.1|6850.3|192
1622042130000|2021-05-26 15:15:30|6856.6|6853.8|6855.6|6852.8|6856.6|6853.8|6855.1|6852.3|36
1622042140000|2021-05-26 15:15:40|6855.1|6852.3|6854.1|6851.3|6855.1|6852.3|6853.1|6850.3|24
1622042150000|2021-05-26 15:15:50|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|9
1622042160000|2021-05-26 15:16:00|6854.6|6851.8|6854.6|6851.8|6855.1|6852.3|6854.1|6851.3|9
1622042170000|2021-05-26 15:16:10|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.6|6852.8|51
1622042180000|2021-05-26 15:16:20|6857.1|6854.3|6856.6|6853.8|6857.6|6854.8|6856.1|6853.3|48
1622042190000|2021-05-26 15:16:30|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|89
1622042200000|2021-05-26 15:16:40|6857.6|6854.8|6857.1|6854.3|6858.1|6855.3|6856.1|6853.3|10
1622042210000|2021-05-26 15:16:50|6857.6|6854.8|6859.1|6856.3|6859.1|6856.3|6857.1|6854.3|32
1622042220000|2021-05-26 15:17:00|6860.1|6857.3|6860.6|6857.8|6861.1|6858.3|6859.6|6856.8|160
1622042230000|2021-05-26 15:17:10|6860.1|6857.3|6860.1|6857.3|6860.6|6857.8|6859.1|6856.3|34
1622042240000|2021-05-26 15:17:20|6859.6|6856.8|6860.1|6857.3|6860.6|6857.8|6859.6|6856.8|46
1622042250000|2021-05-26 15:17:30|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.6|6857.8|7
1622042260000|2021-05-26 15:17:40|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.6|6857.8|18
1622042270000|2021-05-26 15:17:50|6860.1|6857.3|6859.1|6856.3|6860.1|6857.3|6859.1|6856.3|23
1622042280000|2021-05-26 15:18:00|6858.1|6855.3|6859.1|6856.3|6860.1|6857.3|6858.1|6855.3|31
1622042290000|2021-05-26 15:18:10|6858.1|6855.3|6860.1|6857.3|6861.1|6858.3|6858.1|6855.3|105
1622042300000|2021-05-26 15:18:20|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|7
1622042310000|2021-05-26 15:18:30|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.1|6857.3|181
1622042320000|2021-05-26 15:18:40|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6861.1|6858.3|220
1622042330000|2021-05-26 15:18:50|6864.1|6861.3|6865.1|6862.3|6865.1|6862.3|6864.1|6861.3|100
1622042340000|2021-05-26 15:19:00|6864.6|6861.8|6865.1|6862.3|6866.1|6863.3|6863.1|6860.3|187
1622042350000|2021-05-26 15:19:10|6865.6|6862.8|6863.6|6860.8|6865.6|6862.8|6863.1|6860.3|45
1622042360000|2021-05-26 15:19:20|6864.1|6861.3|6863.6|6860.8|6865.1|6862.3|6863.1|6860.3|24
1622042370000|2021-05-26 15:19:30|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.1|6860.3|10
1622042380000|2021-05-26 15:19:40|6863.1|6860.3|6863.6|6860.8|6863.6|6860.8|6862.1|6859.3|28
1622042390000|2021-05-26 15:19:50|6863.1|6860.3|6864.1|6861.3|6865.1|6862.3|6863.1|6860.3|228
1622042400000|2021-05-26 15:20:00|6864.6|6861.8|6866.6|6863.8|6867.1|6864.3|6864.1|6861.3|94
1622042410000|2021-05-26 15:20:10|6867.1|6864.3|6868.1|6865.3|6868.6|6865.8|6867.1|6864.3|45
1622042420000|2021-05-26 15:20:20|6867.1|6864.3|6866.6|6863.8|6867.1|6864.3|6866.1|6863.3|96
1622042430000|2021-05-26 15:20:30|6867.1|6864.3|6866.6|6863.8|6868.1|6865.3|6866.1|6863.3|58
1622042440000|2021-05-26 15:20:40|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6866.1|6863.3|59
1622042450000|2021-05-26 15:20:50|6866.1|6863.3|6866.1|6863.3|6866.6|6863.8|6866.1|6863.3|71
1622042460000|2021-05-26 15:21:00|6865.1|6862.3|6865.6|6862.8|6866.1|6863.3|6865.1|6862.3|30
1622042470000|2021-05-26 15:21:10|6865.1|6862.3|6866.1|6863.3|6866.1|6863.3|6863.6|6860.8|46
1622042480000|2021-05-26 15:21:20|6866.6|6863.8|6866.6|6863.8|6867.1|6864.3|6866.1|6863.3|34
1622042490000|2021-05-26 15:21:30|6867.1|6864.3|6868.1|6865.3|6871.1|6868.3|6867.1|6864.3|148
1622042500000|2021-05-26 15:21:40|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|44
1622042510000|2021-05-26 15:21:50|6869.6|6866.8|6870.6|6867.8|6870.6|6867.8|6869.1|6866.3|65
1622042520000|2021-05-26 15:22:00|6871.1|6868.3|6870.1|6867.3|6871.1|6868.3|6869.1|6866.3|83
1622042530000|2021-05-26 15:22:10|6870.6|6867.8|6870.1|6867.3|6871.1|6868.3|6869.6|6866.8|54
1622042540000|2021-05-26 15:22:20|6869.6|6866.8|6870.1|6867.3|6870.1|6867.3|6867.1|6864.3|226
1622042550000|2021-05-26 15:22:30|6869.6|6866.8|6870.1|6867.3|6871.1|6868.3|6869.1|6866.3|39
1622042560000|2021-05-26 15:22:40|6869.6|6866.8|6868.1|6865.3|6869.6|6866.8|6868.1|6865.3|16
1622042570000|2021-05-26 15:22:50|6867.6|6864.8|6867.6|6864.8|6868.1|6865.3|6867.1|6864.3|11
1622042580000|2021-05-26 15:23:00|6868.1|6865.3|6865.6|6862.8|6868.1|6865.3|6865.1|6862.3|27
1622042590000|2021-05-26 15:23:10|6866.1|6863.3|6865.1|6862.3|6866.1|6863.3|6865.1|6862.3|30
1622042600000|2021-05-26 15:23:20|6864.1|6861.3|6864.6|6861.8|6864.6|6861.8|6863.6|6860.8|38
1622042610000|2021-05-26 15:23:30|6865.1|6862.3|6865.6|6862.8|6865.6|6862.8|6864.6|6861.8|16
1622042620000|2021-05-26 15:23:40|6866.1|6863.3|6864.6|6861.8|6866.1|6863.3|6864.6|6861.8|8
1622042630000|2021-05-26 15:23:50|6865.1|6862.3|6864.6|6861.8|6865.6|6862.8|6864.6|6861.8|7
1622042640000|2021-05-26 15:24:00|6865.6|6862.8|6865.1|6862.3|6866.1|6863.3|6864.1|6861.3|47
1622042650000|2021-05-26 15:24:10|6864.6|6861.8|6863.1|6860.3|6865.1|6862.3|6863.1|6860.3|33
1622042660000|2021-05-26 15:24:20|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6860.1|6857.3|56
1622042670000|2021-05-26 15:24:30|6860.6|6857.8|6861.6|6858.8|6862.6|6859.8|6860.1|6857.3|37
1622042680000|2021-05-26 15:24:40|6862.1|6859.3|6864.1|6861.3|6865.1|6862.3|6862.1|6859.3|39
1622042690000|2021-05-26 15:24:50|6863.1|6860.3|6862.6|6859.8|6863.1|6860.3|6861.1|6858.3|33
1622042700000|2021-05-26 15:25:00|6863.1|6860.3|6865.1|6862.3|6866.1|6863.3|6862.6|6859.8|172
1622042710000|2021-05-26 15:25:10|6864.6|6861.8|6866.1|6863.3|6867.6|6864.8|6864.6|6861.8|155
1622042720000|2021-05-26 15:25:20|6867.1|6864.3|6865.1|6862.3|6867.1|6864.3|6865.1|6862.3|66
1622042730000|2021-05-26 15:25:30|6864.6|6861.8|6864.1|6861.3|6865.1|6862.3|6864.1|6861.3|28
1622042740000|2021-05-26 15:25:40|6863.6|6860.8|6863.6|6860.8|6864.1|6861.3|6863.1|6860.3|19
1622042750000|2021-05-26 15:25:50|6864.1|6861.3|6865.6|6862.8|6866.1|6863.3|6864.1|6861.3|67
1622042760000|2021-05-26 15:26:00|6865.1|6862.3|6866.1|6863.3|6867.1|6864.3|6865.1|6862.3|40
1622042770000|2021-05-26 15:26:10|6865.6|6862.8|6869.1|6866.3|6869.1|6866.3|6865.6|6862.8|361
1622042780000|2021-05-26 15:26:20|6869.6|6866.8|6870.1|6867.3|6871.1|6868.3|6869.1|6866.3|198
1622042790000|2021-05-26 15:26:30|6870.6|6867.8|6869.1|6866.3|6871.1|6868.3|6869.1|6866.3|121
1622042800000|2021-05-26 15:26:40|6870.1|6867.3|6870.6|6867.8|6871.1|6868.3|6870.1|6867.3|83
1622042810000|2021-05-26 15:26:50|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6869.1|6866.3|321
1622042820000|2021-05-26 15:27:00|6870.6|6867.8|6870.1|6867.3|6871.1|6868.3|6870.1|6867.3|66
1622042830000|2021-05-26 15:27:10|6871.1|6868.3|6873.1|6870.3|6873.6|6870.8|6871.1|6868.3|55
1622042840000|2021-05-26 15:27:20|6873.6|6870.8|6873.1|6870.3|6874.1|6871.3|6872.1|6869.3|57
1622042850000|2021-05-26 15:27:30|6872.6|6869.8|6872.1|6869.3|6872.6|6869.8|6872.1|6869.3|13
1622042860000|2021-05-26 15:27:40|6870.6|6867.8|6870.6|6867.8|6871.6|6868.8|6870.1|6867.3|57
1622042870000|2021-05-26 15:27:50|6871.1|6868.3|6872.1|6869.3|6872.1|6869.3|6871.1|6868.3|16
1622042880000|2021-05-26 15:28:00|6872.6|6869.8|6873.1|6870.3|6874.1|6871.3|6872.1|6869.3|121
1622042890000|2021-05-26 15:28:10|6873.6|6870.8|6872.1|6869.3|6874.1|6871.3|6872.1|6869.3|114
1622042900000|2021-05-26 15:28:20|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|55
1622042910000|2021-05-26 15:28:30|6874.1|6871.3|6875.1|6872.3|6876.1|6873.3|6874.1|6871.3|107
1622042920000|2021-05-26 15:28:40|6875.6|6872.8|6872.1|6869.3|6876.1|6873.3|6872.1|6869.3|94
1622042930000|2021-05-26 15:28:50|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|74
1622042940000|2021-05-26 15:29:00|6873.6|6870.8|6875.1|6872.3|6875.1|6872.3|6873.1|6870.3|139
1622042950000|2021-05-26 15:29:10|6875.6|6872.8|6876.1|6873.3|6877.1|6874.3|6875.1|6872.3|135
1622042960000|2021-05-26 15:29:20|6876.6|6873.8|6877.1|6874.3|6877.1|6874.3|6876.1|6873.3|178
1622042970000|2021-05-26 15:29:30|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6876.1|6873.3|208
1622042980000|2021-05-26 15:29:40|6877.6|6874.8|6878.1|6875.3|6878.1|6875.3|6877.1|6874.3|200
1622042990000|2021-05-26 15:29:50|6878.6|6875.8|6876.6|6873.8|6878.6|6875.8|6876.6|6873.8|286
1622043000000|2021-05-26 15:30:00|6875.1|6872.3|6869.1|6866.3|6877.1|6874.3|6868.6|6865.8|94732
1622043010000|2021-05-26 15:30:10|6870.1|6867.3|6871.6|6868.8|6871.6|6868.8|6867.1|6864.3|377623
1622043020000|2021-05-26 15:30:20|6872.1|6869.3|6873.6|6870.8|6874.1|6871.3|6872.1|6869.3|123
1622043030000|2021-05-26 15:30:30|6874.1|6871.3|6873.1|6870.3|6875.1|6872.3|6873.1|6870.3|76
1622043040000|2021-05-26 15:30:40|6872.1|6869.3|6871.6|6868.8|6873.1|6870.3|6871.1|6868.3|70
1622043050000|2021-05-26 15:30:50|6871.1|6868.3|6871.6|6868.8|6872.1|6869.3|6871.1|6868.3|11
1622043060000|2021-05-26 15:31:00|6871.1|6868.3|6870.1|6867.3|6871.1|6868.3|6868.1|6865.3|176
1622043070000|2021-05-26 15:31:10|6869.1|6866.3|6870.6|6867.8|6871.1|6868.3|6869.1|6866.3|89
1622043080000|2021-05-26 15:31:20|6870.1|6867.3|6871.1|6868.3|6871.1|6868.3|6869.1|6866.3|47
1622043090000|2021-05-26 15:31:30|6872.1|6869.3|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|17
1622043100000|2021-05-26 15:31:40|6873.6|6870.8|6873.1|6870.3|6873.6|6870.8|6872.6|6869.8|31
1622043110000|2021-05-26 15:31:50|6873.6|6870.8|6875.1|6872.3|6875.6|6872.8|6873.1|6870.3|29
1622043120000|2021-05-26 15:32:00|6874.6|6871.8|6872.1|6869.3|6875.6|6872.8|6872.1|6869.3|73
1622043130000|2021-05-26 15:32:10|6871.6|6868.8|6872.1|6869.3|6872.1|6869.3|6870.6|6867.8|89
1622043140000|2021-05-26 15:32:20|6873.1|6870.3|6872.1|6869.3|6873.1|6870.3|6872.1|6869.3|44
1622043150000|2021-05-26 15:32:30|6872.6|6869.8|6872.6|6869.8|6873.1|6870.3|6872.1|6869.3|12
1622043160000|2021-05-26 15:32:40|6873.1|6870.3|6873.6|6870.8|6873.6|6870.8|6872.1|6869.3|10
1622043170000|2021-05-26 15:32:50|6873.1|6870.3|6873.1|6870.3|6873.6|6870.8|6872.6|6869.8|3
1622043180000|2021-05-26 15:33:00|6873.6|6870.8|6872.6|6869.8|6873.6|6870.8|6871.6|6868.8|38
1622043190000|2021-05-26 15:33:10|6872.1|6869.3|6872.1|6869.3|6872.6|6869.8|6872.1|6869.3|23
1622043200000|2021-05-26 15:33:20|6871.1|6868.3|6872.6|6869.8|6872.6|6869.8|6871.1|6868.3|25
1622043210000|2021-05-26 15:33:30|6873.1|6870.3|6872.1|6869.3|6873.6|6870.8|6872.1|6869.3|11
1622043220000|2021-05-26 15:33:40|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6869.1|6866.3|138
1622043230000|2021-05-26 15:33:50|6869.1|6866.3|6869.1|6866.3|6870.1|6867.3|6868.1|6865.3|99
1622043240000|2021-05-26 15:34:00|6868.6|6865.8|6869.1|6866.3|6869.1|6866.3|6868.1|6865.3|49
1622043250000|2021-05-26 15:34:10|6869.6|6866.8|6868.6|6865.8|6870.1|6867.3|6868.1|6865.3|299
1622043260000|2021-05-26 15:34:20|6869.1|6866.3|6868.1|6865.3|6869.1|6866.3|6866.1|6863.3|80
1622043270000|2021-05-26 15:34:30|6867.6|6864.8|6867.1|6864.3|6868.6|6865.8|6867.1|6864.3|86
1622043280000|2021-05-26 15:34:40|6868.1|6865.3|6867.1|6864.3|6868.1|6865.3|6865.6|6862.8|129
1622043290000|2021-05-26 15:34:50|6867.6|6864.8|6867.6|6864.8|6868.1|6865.3|6867.1|6864.3|20
1622043300000|2021-05-26 15:35:00|6867.1|6864.3|6868.1|6865.3|6868.1|6865.3|6867.1|6864.3|75
1622043310000|2021-05-26 15:35:10|6867.1|6864.3|6867.6|6864.8|6867.6|6864.8|6866.1|6863.3|16
1622043320000|2021-05-26 15:35:20|6868.1|6865.3|6868.6|6865.8|6869.1|6866.3|6867.1|6864.3|8
1622043330000|2021-05-26 15:35:30|6868.1|6865.3|6868.6|6865.8|6870.1|6867.3|6868.1|6865.3|27
1622043340000|2021-05-26 15:35:40|6869.1|6866.3|6869.1|6866.3|6869.1|6866.3|6868.1|6865.3|18
1622043350000|2021-05-26 15:35:50|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|5
1622043360000|2021-05-26 15:36:00|6869.6|6866.8|6871.1|6868.3|6871.1|6868.3|6869.6|6866.8|36
1622043370000|2021-05-26 15:36:10|6872.1|6869.3|6871.1|6868.3|6872.6|6869.8|6871.1|6868.3|16
1622043380000|2021-05-26 15:36:20|6871.6|6868.8|6871.1|6868.3|6871.6|6868.8|6870.1|6867.3|17
1622043390000|2021-05-26 15:36:30|6872.1|6869.3|6873.1|6870.3|6874.1|6871.3|6872.1|6869.3|9
1622043400000|2021-05-26 15:36:40|6873.6|6870.8|6873.6|6870.8|6874.6|6871.8|6873.6|6870.8|8
1622043410000|2021-05-26 15:36:50|6874.1|6871.3|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|0
1622043420000|2021-05-26 15:37:00|6873.6|6870.8|6875.1|6872.3|6877.1|6874.3|6873.6|6870.8|127
1622043430000|2021-05-26 15:37:10|6876.1|6873.3|6874.6|6871.8|6876.1|6873.3|6874.1|6871.3|28
1622043440000|2021-05-26 15:37:20|6875.1|6872.3|6873.6|6870.8|6875.6|6872.8|6873.6|6870.8|54
1621987200000|2021-05-26 00:00:00|6841.4|6838.6|6842.4|6839.6|6843.4|6840.6|6841|6838.2|9
1622043450000|2021-05-26 15:37:30|6873.1|6870.3|6875.6|6872.8|6875.6|6872.8|6873.1|6870.3|216
1622043460000|2021-05-26 15:37:40|6876.1|6873.3|6875.6|6872.8|6876.1|6873.3|6875.1|6872.3|15
1622043470000|2021-05-26 15:37:50|6874.1|6871.3|6874.1|6871.3|6875.1|6872.3|6873.1|6870.3|119
1621987210000|2021-05-26 00:00:10|6841.4|6838.6|6843.4|6840.6|6844.9|6842.1|6841.4|6838.6|10
1622043480000|2021-05-26 15:38:00|6873.6|6870.8|6873.6|6870.8|6874.1|6871.3|6873.1|6870.3|5
1622043490000|2021-05-26 15:38:10|6873.1|6870.3|6874.6|6871.8|6874.6|6871.8|6873.1|6870.3|44
1621987220000|2021-05-26 00:00:20|6842.4|6839.6|6845.4|6842.6|6845.4|6842.6|6842.4|6839.6|10
1622043500000|2021-05-26 15:38:20|6874.1|6871.3|6875.1|6872.3|6875.1|6872.3|6873.1|6870.3|16
1622043510000|2021-05-26 15:38:30|6874.1|6871.3|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|26
1621987230000|2021-05-26 00:00:30|6844.9|6842.1|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|10
1622043520000|2021-05-26 15:38:40|6875.1|6872.3|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|21
1622043530000|2021-05-26 15:38:50|6876.1|6873.3|6874.1|6871.3|6876.1|6873.3|6874.1|6871.3|22
1621987240000|2021-05-26 00:00:40|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|20
1622043540000|2021-05-26 15:39:00|6874.6|6871.8|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|18
1622043550000|2021-05-26 15:39:10|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|10
1621987250000|2021-05-26 00:00:50|6844.9|6842.1|6843.4|6840.6|6844.9|6842.1|6843.4|6840.6|2
1622043560000|2021-05-26 15:39:20|6874.6|6871.8|6875.1|6872.3|6876.1|6873.3|6874.6|6871.8|5
1622043570000|2021-05-26 15:39:30|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.6|6871.8|9
1621987260000|2021-05-26 00:01:00|6844.4|6841.6|6844.4|6841.6|6845.4|6842.6|6843.9|6841.1|12
1622043580000|2021-05-26 15:39:40|6875.6|6872.8|6877.1|6874.3|6877.6|6874.8|6875.6|6872.8|102
1622043590000|2021-05-26 15:39:50|6876.6|6873.8|6876.6|6873.8|6877.1|6874.3|6876.1|6873.3|22
1621987270000|2021-05-26 00:01:10|6845.4|6842.6|6844.9|6842.1|6845.4|6842.6|6844.4|6841.6|6
1622043600000|2021-05-26 15:40:00|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6876.1|6873.3|19
1621987280000|2021-05-26 00:01:20|6845.4|6842.6|6844.9|6842.1|6845.4|6842.6|6844.9|6842.1|0
1622043610000|2021-05-26 15:40:10|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|23
1621987290000|2021-05-26 00:01:30|6845.9|6843.1|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|6
1622043620000|2021-05-26 15:40:20|6878.1|6875.3|6878.1|6875.3|6879.1|6876.3|6878.1|6875.3|10
1621987300000|2021-05-26 00:01:40|6845.9|6843.1|6845.4|6842.6|6846.4|6843.6|6845.4|6842.6|2
1622043630000|2021-05-26 15:40:30|||||||||1
1621987310000|2021-05-26 00:01:50|6844.4|6841.6|6844.9|6842.1|6844.9|6842.1|6844.4|6841.6|5
1622043640000|2021-05-26 15:40:40|6877.1|6874.3|6877.1|6874.3|6877.6|6874.8|6877.1|6874.3|30
1622043650000|2021-05-26 15:40:50|6876.6|6873.8|6876.1|6873.3|6876.6|6873.8|6875.1|6872.3|18
1621987320000|2021-05-26 00:02:00|6844.5|6841.7|6844.4|6841.6|6845.4|6842.6|6844.4|6841.6|6
1622043660000|2021-05-26 15:41:00|6876.6|6873.8|6878.1|6875.3|6878.1|6875.3|6876.6|6873.8|18
1621987330000|2021-05-26 00:02:10|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6843.4|6840.6|6
1622043670000|2021-05-26 15:41:10|6879.1|6876.3|6880.1|6877.3|6880.6|6877.8|6879.1|6876.3|90
1621987340000|2021-05-26 00:02:20|6844.4|6841.6|6843.9|6841.1|6844.9|6842.1|6843.9|6841.1|6
1622043680000|2021-05-26 15:41:20|6880.6|6877.8|6879.1|6876.3|6880.6|6877.8|6879.1|6876.3|62
1621987350000|2021-05-26 00:02:30|6842.5|6839.7|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|7
1622043690000|2021-05-26 15:41:30|6880.1|6877.3|6879.1|6876.3|6880.1|6877.3|6879.1|6876.3|9
1621987360000|2021-05-26 00:02:40|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1622043700000|2021-05-26 15:41:40|6878.6|6875.8|6879.6|6876.8|6879.6|6876.8|6878.6|6875.8|6
1621987370000|2021-05-26 00:02:50|6842|6839.2|6842.4|6839.6|6842.9|6840.1|6842|6839.2|0
1622043710000|2021-05-26 15:41:50|6879.1|6876.3|6880.6|6877.8|6880.6|6877.8|6879.1|6876.3|38
1621987380000|2021-05-26 00:03:00|6842|6839.2|6840.9|6838.1|6842.9|6840.1|6840.9|6838.1|5
1622043720000|2021-05-26 15:42:00|6880.1|6877.3|6879.1|6876.3|6880.6|6877.8|6878.6|6875.8|202
1621987390000|2021-05-26 00:03:10|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1622043730000|2021-05-26 15:42:10|6879.6|6876.8|6879.1|6876.3|6879.6|6876.8|6879.1|6876.3|2
1621987400000|2021-05-26 00:03:20|6841|6838.2|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|0
1622043740000|2021-05-26 15:42:20|6878.6|6875.8|6878.6|6875.8|6879.1|6876.3|6878.1|6875.3|35
1621987410000|2021-05-26 00:03:30|6841.4|6838.6|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|3
1622043750000|2021-05-26 15:42:30|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|7
1621987420000|2021-05-26 00:03:40|6840.4|6837.6|6839.9|6837.1|6840.4|6837.6|6839.4|6836.6|1
1622043760000|2021-05-26 15:42:40|6877.6|6874.8|6879.1|6876.3|6879.6|6876.8|6877.1|6874.3|140
1621987430000|2021-05-26 00:03:50|6840.4|6837.6|6838.9|6836.1|6840.9|6838.1|6838.9|6836|7
1622043770000|2021-05-26 15:42:50|6880.1|6877.3|6879.1|6876.3|6880.1|6877.3|6879.1|6876.3|12
1621987440000|2021-05-26 00:04:00|6839.9|6837.1|6840.4|6837.6|6840.4|6837.6|6838.9|6836.1|0
1622043780000|2021-05-26 15:43:00|6879.6|6876.8|6879.1|6876.3|6880.1|6877.3|6879.1|6876.3|35
1621987450000|2021-05-26 00:04:10|6840.5|6837.7|6840.9|6838.1|6840.9|6838.1|6839.9|6837.1|8
1622043790000|2021-05-26 15:43:10|6877.1|6874.3|6876.6|6873.8|6877.1|6874.3|6876.1|6873.3|91
1621987460000|2021-05-26 00:04:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|0
1622043800000|2021-05-26 15:43:20|6876.1|6873.3|6876.6|6873.8|6877.1|6874.3|6876.1|6873.3|36
1621987470000|2021-05-26 00:04:30|6840|6837.2|6840.4|6837.6|6840.4|6837.6|6839.9|6837.1|0
1622043810000|2021-05-26 15:43:30|6876.1|6873.3|6877.1|6874.3|6877.1|6874.3|6875.1|6872.3|30
1621987480000|2021-05-26 00:04:40|6840|6837.2|6839.9|6837.1|6840|6837.2|6839.9|6837.1|0
1622043820000|2021-05-26 15:43:40|6876.6|6873.8|6878.6|6875.8|6878.6|6875.8|6876.6|6873.8|308
1621987500000|2021-05-26 00:05:00|6840.4|6837.6|6839.9|6837.1|6840.4|6837.6|6839.4|6836.6|2
1622043830000|2021-05-26 15:43:50|6879.1|6876.3|6878.6|6875.8|6879.1|6876.3|6878.1|6875.3|44
1621987520000|2021-05-26 00:05:20|6840.4|6837.6|6839.9|6837.1|6840.4|6837.6|6839.9|6837.1|0
1622043840000|2021-05-26 15:44:00|6878.1|6875.3|6876.1|6873.3|6878.1|6875.3|6876.1|6873.3|155
1621987530000|2021-05-26 00:05:30|6838.9|6836.1|6839|6836.2|6840|6836.2|6838.9|6836|0
1622043850000|2021-05-26 15:44:10|6875.6|6872.8|6875.6|6872.8|6876.1|6873.3|6875.1|6872.3|57
1621987540000|2021-05-26 00:05:40|6838.9|6836.1|6839.9|6837.1|6839.9|6837.1|6838.9|6836.1|0
1622043860000|2021-05-26 15:44:20|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|56
1621987560000|2021-05-26 00:06:00|6840|6837.2|6840.4|6837.6|6840.4|6837.6|6840|6837.2|0
1622043870000|2021-05-26 15:44:30|6875.1|6872.3|6875.6|6872.8|6876.1|6873.3|6873.1|6870.3|135
1621987570000|2021-05-26 00:06:10|6839|6836.2|6837.9|6835.1|6839|6836.2|6837.9|6835.1|9
1622043880000|2021-05-26 15:44:40|6876.1|6873.3|6874.1|6871.3|6876.1|6873.3|6874.1|6871.3|130
1621987580000|2021-05-26 00:06:20|6838|6835.2|6838.9|6836.1|6838.9|6836.1|6838|6835.2|0
1622043890000|2021-05-26 15:44:50|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|16
1621987590000|2021-05-26 00:06:30|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1622043900000|2021-05-26 15:45:00|6873.6|6870.8|6872.6|6869.8|6873.6|6870.8|6870.1|6866.7|97527
1621987600000|2021-05-26 00:06:40|6838.9|6836.1|6837.9|6835.1|6838.9|6836.1|6837.9|6835.1|0
1622043910000|2021-05-26 15:45:10|6872.1|6869.3|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|27
1621987610000|2021-05-26 00:06:50|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6837.9|6835.1|0
1622043920000|2021-05-26 15:45:20|6872.1|6869.3|6872.1|6869.3|6873.1|6870.3|6871.1|6868.3|52
1621987620000|2021-05-26 00:07:00|6838|6835.2|6838.4|6835.6|6838.9|6836.1|6837.9|6835.1|0
1622043930000|2021-05-26 15:45:30|6872.6|6869.8|6870.1|6867.3|6872.6|6869.8|6869.6|6866.8|17
1621987630000|2021-05-26 00:07:10|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|0
1622043940000|2021-05-26 15:45:40|6869.6|6866.8|6869.6|6866.8|6870.1|6867.3|6868.6|6865.8|13
1621987640000|2021-05-26 00:07:20|6839.4|6836.6|6839.9|6837.1|6839.9|6837.1|6839.4|6836.6|0
1622043950000|2021-05-26 15:45:50|6869.1|6866.3|6874.1|6871.3|6874.1|6871.3|6869.1|6866.3|103
1621987650000|2021-05-26 00:07:30|6839.4|6836.6|6839.9|6837.1|6839.9|6837.1|6839.4|6836.6|0
1622043960000|2021-05-26 15:46:00|6873.6|6870.8|6874.1|6871.3|6874.1|6871.3|6873.6|6870.8|10
1621987660000|2021-05-26 00:07:40|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6839.9|6837.1|2
1622043970000|2021-05-26 15:46:10|6875.1|6872.3|6874.6|6871.8|6876.1|6873.3|6874.6|6871.8|17
1621987670000|2021-05-26 00:07:50|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|1
1622043980000|2021-05-26 15:46:20|6875.1|6872.3|6873.1|6870.3|6875.1|6872.3|6873.1|6870.3|24
1621987680000|2021-05-26 00:08:00|6840.4|6837.6|6841.4|6838.6|6841.4|6838.6|6840.4|6837.6|1
1622043990000|2021-05-26 15:46:30|6873.6|6870.8|6872.1|6869.3|6873.6|6870.8|6872.1|6869.3|14
1621987720000|2021-05-26 00:08:40|6841.9|6839.1|6841.4|6838.6|6841.9|6839.1|6841.4|6838.6|2
1622044000000|2021-05-26 15:46:40|6873.1|6870.3|6875.1|6872.3|6875.1|6872.3|6873.1|6870.3|114
1621987730000|2021-05-26 00:08:50|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.4|6838.6|0
1622044010000|2021-05-26 15:46:50|6874.6|6871.8|6874.1|6871.3|6876.1|6873.3|6874.1|6871.3|7
1621987740000|2021-05-26 00:09:00|6842|6839.2|6842.9|6840.1|6844.4|6841.6|6842|6839.2|7
1622044020000|2021-05-26 15:47:00|6874.6|6871.8|6873.1|6870.3|6874.6|6871.8|6873.1|6870.3|122
1621987750000|2021-05-26 00:09:10|6843.4|6840.6|6842.9|6840.1|6843.4|6840.6|6842.9|6840.1|0
1622044030000|2021-05-26 15:47:10|6873.6|6870.8|6873.6|6870.8|6874.1|6871.3|6873.1|6870.3|10
1621987760000|2021-05-26 00:09:20|6843|6840.2|6843.9|6841.1|6843.9|6841.1|6842.9|6840.1|0
1622044040000|2021-05-26 15:47:20|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|6
1621987780000|2021-05-26 00:09:40|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|0
1622044050000|2021-05-26 15:47:30|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|8
1621987790000|2021-05-26 00:09:50|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|1
1622044060000|2021-05-26 15:47:40|6872.6|6869.8|6872.1|6869.3|6873.1|6870.3|6872.1|6869.3|3
1621987820000|2021-05-26 00:10:20|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6843.4|6840.6|0
1622044070000|2021-05-26 15:47:50|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.6|6869.8|8
1621987830000|2021-05-26 00:10:30|6845|6841|6844.9|6842.1|6845|6842.1|6843.9|6841|2
1622044080000|2021-05-26 15:48:00|6872.1|6869.3|6870.6|6867.8|6872.1|6869.3|6869.1|6866.3|99
1622044090000|2021-05-26 15:48:10|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6870.1|6867.3|19
1621987850000|2021-05-26 00:10:50|||||||||1
1622044100000|2021-05-26 15:48:20|6872.1|6869.3|6874.6|6871.8|6875.1|6872.3|6871.6|6868.8|82
1621987860000|2021-05-26 00:11:00|6845.4|6842.6|6845.9|6843.1|6846.4|6843.6|6845.4|6842.6|7
1622044110000|2021-05-26 15:48:30|6874.1|6871.3|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|31
1621987870000|2021-05-26 00:11:10|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|0
1622044120000|2021-05-26 15:48:40|6874.1|6871.3|6874.6|6871.8|6875.1|6872.3|6873.1|6870.3|64
1621987880000|2021-05-26 00:11:20|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|6845.4|6842.6|0
1622044130000|2021-05-26 15:48:50|6874.1|6871.3|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|7
1621987890000|2021-05-26 00:11:30|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|4
1622044140000|2021-05-26 15:49:00|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|7
1621987900000|2021-05-26 00:11:40|6846.4|6843.6|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|1
1622044150000|2021-05-26 15:49:10|6874.6|6871.8|6875.1|6872.3|6875.6|6872.8|6874.1|6871.3|16
1621987910000|2021-05-26 00:11:50|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|6844.9|6842.1|5
1622044160000|2021-05-26 15:49:20|6875.6|6872.8|6875.6|6872.8|6876.1|6873.3|6875.1|6872.3|8
1621987920000|2021-05-26 00:12:00|6845.4|6842.6|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|9
1622044170000|2021-05-26 15:49:30|6875.1|6872.3|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|19
1621987930000|2021-05-26 00:12:10|6845.4|6842.6|6845.9|6843.1|6845.9|6843.1|6844.9|6842.1|3
1622044180000|2021-05-26 15:49:40|6875.6|6872.8|6876.1|6873.3|6876.1|6873.3|6875.6|6872.8|14
1621987960000|2021-05-26 00:12:40|6846.4|6843.6|6845.9|6843.1|6847.4|6844.6|6845.9|6843.1|10
1622044190000|2021-05-26 15:49:50|6875.1|6872.3|6876.6|6873.8|6877.1|6874.3|6875.1|6872.3|124
1621987970000|2021-05-26 00:12:50|6846.4|6843.6|6845.9|6843.1|6846.4|6843.6|6845.9|6843.1|0
1622044200000|2021-05-26 15:50:00|6877.1|6874.3|6878.6|6875.8|6879.1|6876.3|6877.1|6874.3|65
1621987980000|2021-05-26 00:13:00|6846.4|6843.6|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|0
1622044210000|2021-05-26 15:50:10|6878.1|6875.3|6877.1|6874.3|6878.1|6875.3|6876.1|6873.3|62
1621987990000|2021-05-26 00:13:10|6845.9|6843.1|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|8
1622044220000|2021-05-26 15:50:20|6876.6|6873.8|6875.6|6872.8|6877.1|6874.3|6875.6|6872.8|47
1621988020000|2021-05-26 00:13:40|6846.5|6843.7|6846.4|6843.6|6847.4|6844.6|6846.4|6843.6|9
1622044230000|2021-05-26 15:50:30|6876.1|6873.3|6877.6|6874.8|6878.1|6875.3|6875.6|6872.8|32
1621988030000|2021-05-26 00:13:50|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|0
1622044240000|2021-05-26 15:50:40|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|35
1621988040000|2021-05-26 00:14:00|6847.4|6844.6|6846.9|6844.1|6847.9|6845.1|6846.9|6844.1|6
1622044250000|2021-05-26 15:50:50|||||||||1
1621988050000|2021-05-26 00:14:10|6845.9|6843.1|6847.9|6845.1|6847.9|6845.1|6845.9|6843.1|8
1622044260000|2021-05-26 15:51:00|6876.1|6873.3|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|17
1621988070000|2021-05-26 00:14:30|||||||||1
1622044270000|2021-05-26 15:51:10|6876.1|6873.3|6874.6|6871.8|6876.1|6873.3|6874.1|6871.3|51
1621988080000|2021-05-26 00:14:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|2
1622044280000|2021-05-26 15:51:20|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6873.6|6870.8|28
1621988090000|2021-05-26 00:14:50|||||||||1
1622044290000|2021-05-26 15:51:30|6874.6|6871.8|6875.1|6872.3|6876.1|6873.3|6874.6|6871.8|13
1621988100000|2021-05-26 00:15:00|||||||||7
1622044300000|2021-05-26 15:51:40|6875.6|6872.8|6876.1|6873.3|6876.1|6873.3|6875.1|6872.3|5
1621988110000|2021-05-26 00:15:10|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|3
1622044310000|2021-05-26 15:51:50|6876.6|6873.8|6875.1|6872.3|6877.1|6874.3|6875.1|6872.3|591
1621988120000|2021-05-26 00:15:20|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|8
1622044320000|2021-05-26 15:52:00|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|10
1621988130000|2021-05-26 00:15:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|5
1622044330000|2021-05-26 15:52:10|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.6|6871.8|2
1621988140000|2021-05-26 00:15:40|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|3
1622044340000|2021-05-26 15:52:20|6874.1|6871.3|6875.1|6872.3|6875.6|6872.8|6874.1|6871.3|20
1621988150000|2021-05-26 00:15:50|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|0
1622044350000|2021-05-26 15:52:30|6875.6|6872.8|6875.1|6872.3|6876.1|6873.3|6874.6|6871.8|23
1621988170000|2021-05-26 00:16:10|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6849.4|6846.6|12
1622044360000|2021-05-26 15:52:40|6874.6|6871.8|6875.1|6872.3|6875.6|6872.8|6874.6|6871.8|14
1621988190000|2021-05-26 00:16:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|2
1622044370000|2021-05-26 15:52:50|6875.6|6872.8|6876.1|6873.3|6876.1|6873.3|6875.1|6872.3|24
1621988210000|2021-05-26 00:16:50|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|9
1622044380000|2021-05-26 15:53:00|6875.6|6872.8|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|38
1621988220000|2021-05-26 00:17:00|6848.9|6846.1|6850.4|6847.6|6850.4|6847.6|6848.9|6846.1|4
1622044390000|2021-05-26 15:53:10|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|52
1621988230000|2021-05-26 00:17:10|6850.9|6848.1|6849.9|6847.1|6851.4|6848.6|6849.4|6846.6|8
1622044400000|2021-05-26 15:53:20|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6873.1|6870.3|204
1621988260000|2021-05-26 00:17:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622044410000|2021-05-26 15:53:30|||||||||51
1621988270000|2021-05-26 00:17:50|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|7
1622044420000|2021-05-26 15:53:40|6875.6|6872.8|6876.1|6873.3|6876.1|6873.3|6875.6|6872.8|14
1621988310000|2021-05-26 00:18:30|||||||||15
1622044430000|2021-05-26 15:53:50|6876.6|6873.8|6876.1|6873.3|6876.6|6873.8|6876.1|6873.3|6
1621988330000|2021-05-26 00:18:50|||||||||1
1622044440000|2021-05-26 15:54:00|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|5
1621988350000|2021-05-26 00:19:10|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|5
1622044450000|2021-05-26 15:54:10|6874.1|6871.3|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|19
1621988360000|2021-05-26 00:19:20|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622044460000|2021-05-26 15:54:20|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|27
1621988370000|2021-05-26 00:19:30|6849.4|6846.6|6849.9|6847.1|6850.4|6847.6|6849.4|6846.6|2
1622044470000|2021-05-26 15:54:30|6875.6|6872.8|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|31
1621988380000|2021-05-26 00:19:40|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6849.4|6846.6|0
1622044480000|2021-05-26 15:54:40|6876.1|6873.3|6874.6|6871.8|6876.6|6873.8|6874.1|6871.3|47
1621988390000|2021-05-26 00:19:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622044490000|2021-05-26 15:54:50|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6873.6|6870.8|33
1621988400000|2021-05-26 00:20:00|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|2
1622044500000|2021-05-26 15:55:00|6873.6|6870.8|6874.1|6871.3|6874.1|6871.3|6873.1|6870.3|63
1621988410000|2021-05-26 00:20:10|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|25
1622044510000|2021-05-26 15:55:10|6873.6|6870.8|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|21
1621988440000|2021-05-26 00:20:40|||||||||1
1622044520000|2021-05-26 15:55:20|6873.6|6870.8|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|50
1621988450000|2021-05-26 00:20:50|6850.5|6847.7|6851.4|6848.6|6851.4|6848.6|6850.5|6847.7|5
1622044530000|2021-05-26 15:55:30|||||||||10
1621988490000|2021-05-26 00:21:30|||||||||2
1622044540000|2021-05-26 15:55:40|||||||||33
1621988500000|2021-05-26 00:21:40|||||||||5
1622044550000|2021-05-26 15:55:50|||||||||21
1621988510000|2021-05-26 00:21:50|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|10
1622044560000|2021-05-26 15:56:00|6872.1|6869.3|6871.1|6868.3|6873.1|6870.3|6871.1|6867.7|186
1621988520000|2021-05-26 00:22:00|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6850.4|6847.6|3
1622044570000|2021-05-26 15:56:10|6871.6|6868.8|6871.1|6868.3|6872.1|6869.3|6871.1|6868.3|43
1621988530000|2021-05-26 00:22:10|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.4|6846.6|7
1622044580000|2021-05-26 15:56:20|6870.6|6867.8|6871.6|6868.8|6871.6|6868.8|6870.1|6867.3|58
1621988570000|2021-05-26 00:22:50|6849.4|6846.6|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|3
1622044590000|2021-05-26 15:56:30|6871.1|6868.3|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|24
1621988580000|2021-05-26 00:23:00|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1622044600000|2021-05-26 15:56:40|||||||||59
1621988590000|2021-05-26 00:23:10|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|1
1622044610000|2021-05-26 15:56:50|||||||||2
1621988600000|2021-05-26 00:23:20|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|1
1622044620000|2021-05-26 15:57:00|||||||||16
1621988630000|2021-05-26 00:23:50|||||||||1
1622044630000|2021-05-26 15:57:10|6870.1|6867.3|6870.6|6867.8|6871.1|6868.3|6870.1|6867.3|119
1621988650000|2021-05-26 00:24:10|||||||||1
1622044640000|2021-05-26 15:57:20|6871.1|6868.3|6870.6|6867.8|6871.1|6868.3|6870.6|6867.8|8
1621988670000|2021-05-26 00:24:30|6850.5|6847.7|6851.4|6848.6|6851.4|6848.6|6850.5|6847.7|9
1622044650000|2021-05-26 15:57:30|6871.1|6868.3|6873.1|6870.3|6873.1|6870.3|6871.1|6868.3|92
1621988690000|2021-05-26 00:24:50|||||||||1
1622044660000|2021-05-26 15:57:40|6874.1|6871.3|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|22
1621988700000|2021-05-26 00:25:00|||||||||4
1622044670000|2021-05-26 15:57:50|6872.1|6869.3|6872.6|6869.8|6873.1|6870.3|6872.1|6869.3|15
1621988730000|2021-05-26 00:25:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|4
1622044680000|2021-05-26 15:58:00|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|6
1621988750000|2021-05-26 00:25:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622044690000|2021-05-26 15:58:10|||||||||1
1621988760000|2021-05-26 00:26:00|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|0
1622044700000|2021-05-26 15:58:20|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|16
1621988790000|2021-05-26 00:26:30|||||||||1
1622044710000|2021-05-26 15:58:30|6873.1|6870.3|6872.1|6869.3|6873.1|6870.3|6872.1|6869.3|22
1621988800000|2021-05-26 00:26:40|||||||||1
1622044720000|2021-05-26 15:58:40|||||||||8
1621988810000|2021-05-26 00:26:50|6850.5|6847.7|6851.9|6849.1|6852.9|6850.1|6850.5|6847.7|29
1622044740000|2021-05-26 15:59:00|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|8
1621988820000|2021-05-26 00:27:00|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1622044750000|2021-05-26 15:59:10|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|209
1621988830000|2021-05-26 00:27:10|||||||||2
1622044760000|2021-05-26 15:59:20|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|49
1621988860000|2021-05-26 00:27:40|6850.4|6847.6|6848.9|6846.1|6850.4|6847.6|6848.9|6846.1|4
1622044770000|2021-05-26 15:59:30|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|27
1621988900000|2021-05-26 00:28:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|0
1622044780000|2021-05-26 15:59:40|||||||||13
1621988910000|2021-05-26 00:28:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|7
1622044790000|2021-05-26 15:59:50|6874.1|6871.3|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|112
1621988930000|2021-05-26 00:28:50|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6
1622044800000|2021-05-26 16:00:00|6876.1|6873.3|6876.1|6873.3|6877.1|6874.3|6875.1|6872.3|225
1621988940000|2021-05-26 00:29:00|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622044810000|2021-05-26 16:00:10|6876.6|6873.8|6873.6|6870.8|6877.1|6874.3|6872.1|6869.3|567
1621988970000|2021-05-26 00:29:30|||||||||1
1622044820000|2021-05-26 16:00:20|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|9
1621988980000|2021-05-26 00:29:40|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|3
1622044830000|2021-05-26 16:00:30|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.6|6871.8|11
1621988990000|2021-05-26 00:29:50|||||||||1
1622044840000|2021-05-26 16:00:40|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|49
1621989000000|2021-05-26 00:30:00|6850.4|6847.6|6848.9|6846.1|6850.4|6847.6|6848.9|6846.1|2
1622044850000|2021-05-26 16:00:50|6873.1|6870.3|6874.1|6871.3|6875.1|6872.3|6873.1|6870.3|60
1621989050000|2021-05-26 00:30:50|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|2
1622044860000|2021-05-26 16:01:00|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|41
1621989060000|2021-05-26 00:31:00|6848.4|6845.6|6847.9|6845.1|6848.4|6845.6|6847.9|6845.1|2
1622044870000|2021-05-26 16:01:10|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|93
1621989080000|2021-05-26 00:31:20|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1622044880000|2021-05-26 16:01:20|6875.1|6872.3|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|117
1621989090000|2021-05-26 00:31:30|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|1
1622044890000|2021-05-26 16:01:30|6875.6|6872.8|6877.1|6874.3|6877.6|6874.8|6875.1|6872.3|34
1621989110000|2021-05-26 00:31:50|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|2
1622044900000|2021-05-26 16:01:40|||||||||6
1621989120000|2021-05-26 00:32:00|6848.9|6846.1|6847.9|6845.1|6849.4|6846.6|6847.9|6845.1|8
1622044910000|2021-05-26 16:01:50|6876.6|6873.8|6875.1|6872.3|6876.6|6873.8|6875.1|6872.3|33
1621989130000|2021-05-26 00:32:10|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|0
1622044920000|2021-05-26 16:02:00|6875.6|6872.8|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|21
1621989150000|2021-05-26 00:32:30|||||||||1
1622044930000|2021-05-26 16:02:10|6874.6|6871.8|6874.1|6871.3|6874.6|6871.8|6874.1|6871.3|23
1621989160000|2021-05-26 00:32:40|||||||||1
1622044940000|2021-05-26 16:02:20|6873.1|6870.3|6872.1|6869.3|6874.1|6871.3|6872.1|6869.3|145
1621989170000|2021-05-26 00:32:50|||||||||1
1622044950000|2021-05-26 16:02:30|6873.1|6870.3|6871.1|6868.3|6873.1|6870.3|6871.1|6868.3|220
1621989180000|2021-05-26 00:33:00|||||||||1
1622044960000|2021-05-26 16:02:40|6871.6|6868.8|6871.1|6868.3|6872.1|6869.3|6870.1|6867.3|26
1621989190000|2021-05-26 00:33:10|6848.5|6845.7|6849.4|6846.6|6849.4|6846.6|6848.5|6845.7|2
1622044970000|2021-05-26 16:02:50|6870.6|6867.8|6871.1|6868.3|6871.1|6868.3|6870.1|6867.3|26
1621989210000|2021-05-26 00:33:30|||||||||2
1622044980000|2021-05-26 16:03:00|6870.6|6867.8|6871.1|6868.3|6871.1|6868.3|6869.1|6866.3|147
1621989220000|2021-05-26 00:33:40|||||||||1
1622044990000|2021-05-26 16:03:10|6870.1|6867.3|6870.1|6867.3|6871.1|6868.3|6870.1|6867.3|116
1621989230000|2021-05-26 00:33:50|||||||||2
1622045000000|2021-05-26 16:03:20|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|47
1621989240000|2021-05-26 00:34:00|||||||||1
1622045010000|2021-05-26 16:03:30|6870.1|6867.3|6870.6|6867.8|6870.6|6867.8|6870.1|6867.3|11
1621989270000|2021-05-26 00:34:30|||||||||2
1622045020000|2021-05-26 16:03:40|6870.1|6867.3|6870.1|6867.3|6870.6|6867.8|6869.1|6866.3|4
1621989290000|2021-05-26 00:34:50|||||||||2
1622045030000|2021-05-26 16:03:50|6869.6|6866.8|6870.1|6867.3|6870.1|6867.3|6869.6|6866.8|2
1621989300000|2021-05-26 00:35:00|||||||||3
1622045040000|2021-05-26 16:04:00|6871.1|6868.3|6870.1|6867.3|6871.1|6868.3|6870.1|6867.3|7
1621989330000|2021-05-26 00:35:30|||||||||3
1621989340000|2021-05-26 00:35:40|||||||||1
1622045050000|2021-05-26 16:04:10|6870|6867.2|6870.1|6867.3|6870.1|6867.3|6869.1|6866.3|9
1621989350000|2021-05-26 00:35:50|||||||||3
1622045060000|2021-05-26 16:04:20|6869.1|6866.3|6867|6864.2|6869.1|6866.3|6867|6864.2|66
1621989390000|2021-05-26 00:36:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|9
1622045070000|2021-05-26 16:04:30|||||||||15
1621989400000|2021-05-26 00:36:40|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|5
1622045080000|2021-05-26 16:04:40|6868|6865.2|6868|6865.2|6869|6866.2|6867|6864.2|46
1621989420000|2021-05-26 00:37:00|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|9
1622045100000|2021-05-26 16:05:00|6867.1|6864.3|6868.1|6865.3|6869|6866.2|6867.1|6864.3|84
1621989430000|2021-05-26 00:37:10|||||||||2
1622045110000|2021-05-26 16:05:10|6868.5|6865.7|6865.6|6862.8|6868.5|6865.7|6865|6862.2|235
1621989450000|2021-05-26 00:37:30|||||||||2
1622045120000|2021-05-26 16:05:20|6866|6863.2|6865|6862.2|6866|6863.2|6865|6862.2|27
1621989470000|2021-05-26 00:37:50|||||||||2
1622045130000|2021-05-26 16:05:30|6865.1|6862.3|6865.5|6862.7|6866|6863.2|6865|6862.2|19
1621989490000|2021-05-26 00:38:10|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|2
1622045140000|2021-05-26 16:05:40|6865|6862.2|6867|6864.2|6867|6864.2|6865|6862.2|12
1621989530000|2021-05-26 00:38:50|6849.5|6846.7|6850.4|6847.6|6850.4|6847.6|6849.5|6846.7|6
1622045150000|2021-05-26 16:05:50|6866|6863.2|6865|6862.2|6866|6863.2|6865|6862.2|358
1621989540000|2021-05-26 00:39:00|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|1
1622045160000|2021-05-26 16:06:00|6864|6861.2|6864.5|6861.7|6865|6862.2|6864|6861.2|60
1621989550000|2021-05-26 00:39:10|6849.5|6846.7|6849.4|6846.6|6850.4|6847.6|6849.4|6846.6|5
1622045170000|2021-05-26 16:06:10|6863.5|6860.7|6861|6858.2|6863.5|6860.7|6861|6858.2|536
1621989570000|2021-05-26 00:39:30|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|0
1622045180000|2021-05-26 16:06:20|6861.5|6858.7|6863|6860.2|6863|6860.2|6861|6858.2|26
1621989590000|2021-05-26 00:39:50|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|0
1622045190000|2021-05-26 16:06:30|6864|6861.2|6864|6861.2|6864|6861.2|6863.5|6860.7|56
1621989630000|2021-05-26 00:40:30|||||||||2
1622045200000|2021-05-26 16:06:40|6863|6860.2|6864|6861.2|6864|6861.2|6863|6860.2|51
1621989640000|2021-05-26 00:40:40|||||||||1
1622045210000|2021-05-26 16:06:50|6863|6860.2|6862|6859.2|6863|6860.2|6862|6859.2|170
1621989660000|2021-05-26 00:41:00|||||||||1
1622045220000|2021-05-26 16:07:00|6863|6860.2|6864|6861.2|6865|6862.2|6862|6859.2|122
1621989680000|2021-05-26 00:41:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|3
1622045230000|2021-05-26 16:07:10|6863.1|6860.3|6862.5|6859.7|6863.1|6860.3|6862.5|6859.7|5
1621989690000|2021-05-26 00:41:30|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6848.9|6846.1|5
1622045240000|2021-05-26 16:07:20|6862.6|6859.8|6862|6859.2|6865.7|6861.2|6860|6855.7|423
1621989700000|2021-05-26 00:41:40|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|1
1622045250000|2021-05-26 16:07:30|6863|6860.2|6863|6860.2|6863|6860.2|6862.5|6859.7|10
1621989750000|2021-05-26 00:42:30|6850.5|6847.7|6851.4|6848.6|6851.4|6848.6|6850.5|6847.7|4
1622045260000|2021-05-26 16:07:40|6863.5|6860.7|6862|6859.2|6863.5|6860.7|6862|6859.2|45
1621989760000|2021-05-26 00:42:40|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|11
1622045270000|2021-05-26 16:07:50|6863|6860.2|6863|6860.2|6863.5|6860.7|6862.5|6859.7|22
1621989790000|2021-05-26 00:43:10|6849.5|6846.7|6850.4|6847.6|6850.9|6848.1|6849.5|6846.7|1
1622045280000|2021-05-26 16:08:00|6864|6861.2|6864|6861.2|6865|6862.2|6864|6861.2|54
1621989800000|2021-05-26 00:43:20|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|2
1622045290000|2021-05-26 16:08:10|6863.6|6860.8|6863|6860.2|6864|6861.2|6862.6|6859.8|51
1621989810000|2021-05-26 00:43:30|6850.4|6847.6|6851.9|6849.1|6852.4|6849.6|6850.4|6847.6|9
1622045300000|2021-05-26 16:08:20|6862.6|6859.8|6863|6860.2|6863|6860.2|6862.6|6859.8|18
1621989830000|2021-05-26 00:43:50|||||||||8
1622045310000|2021-05-26 16:08:30|6863.1|6860.3|6864|6861.2|6864|6861.2|6863|6860.2|24
1621989840000|2021-05-26 00:44:00|6852.4|6849.6|6853.9|6851.1|6854.4|6851.6|6852.4|6849.6|11
1622045320000|2021-05-26 16:08:40|6865|6862.2|6863|6860.2|6865|6862.2|6863|6860.2|22
1621989850000|2021-05-26 00:44:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622045330000|2021-05-26 16:08:50|||||||||8
1621989870000|2021-05-26 00:44:30|6852.9|6850.1|6853.4|6850.6|6853.9|6851.1|6852.4|6849.6|4
1622045340000|2021-05-26 16:09:00|6862|6859.2|6862|6859.2|6863|6860.2|6862|6859.2|152
1621989880000|2021-05-26 00:44:40|6853.9|6851.1|6852.4|6849.6|6853.9|6851.1|6852.4|6849.6|1
1622045350000|2021-05-26 16:09:10|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|15
1621989890000|2021-05-26 00:44:50|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|3
1622045360000|2021-05-26 16:09:20|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|2
1621989900000|2021-05-26 00:45:00|6852.5|6849.7|6853.4|6850.6|6853.4|6850.6|6852.5|6849.7|2
1622045370000|2021-05-26 16:09:30|6861|6858.2|6862|6859.2|6862|6859.2|6861|6858.2|9
1621989920000|2021-05-26 00:45:20|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|3
1622045380000|2021-05-26 16:09:40|6863|6860.2|6861|6858.2|6863|6860.2|6861|6858.2|56
1621989930000|2021-05-26 00:45:30|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|3
1622045390000|2021-05-26 16:09:50|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|32
1621989950000|2021-05-26 00:45:50|||||||||1
1622045400000|2021-05-26 16:10:00|6859.1|6856.3|6860|6857.2|6861.6|6858.2|6856|6853.2|266
1621989960000|2021-05-26 00:46:00|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|2
1622045410000|2021-05-26 16:10:10|6860.5|6857.7|6860.5|6857.7|6861|6858.2|6860.5|6857.7|10
1621989980000|2021-05-26 00:46:20|||||||||9
1622045420000|2021-05-26 16:10:20|6861|6858.2|6860|6857.2|6861|6858.2|6860|6857.2|13
1621989990000|2021-05-26 00:46:30|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|3
1622045430000|2021-05-26 16:10:30|6860.5|6857.7|6860.5|6857.7|6861|6858.2|6860|6857.2|14
1621990000000|2021-05-26 00:46:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|3
1622045440000|2021-05-26 16:10:40|6863.1|6853.1|6856.5|6853.7|6863.1|6856.2|6856|6853.1|379
1621990010000|2021-05-26 00:46:50|||||||||2
1622045450000|2021-05-26 16:10:50|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|4
1621990050000|2021-05-26 00:47:30|||||||||2
1622045460000|2021-05-26 16:11:00|6858.5|6855.7|6858|6855.2|6859|6856.2|6858|6855.2|13
1621990070000|2021-05-26 00:47:50|||||||||1
1622045470000|2021-05-26 16:11:10|6857.1|6854.3|6858.5|6855.7|6858.5|6855.7|6857|6854.2|60
1621990110000|2021-05-26 00:48:30|6856.4|6853.6|6856.9|6854.1|6857.4|6854.6|6856.4|6853.6|19
1622045480000|2021-05-26 16:11:20|6859|6856.2|6856|6853.2|6859|6856.2|6856|6853.2|12
1621990120000|2021-05-26 00:48:40|6856.4|6853.6|6856.9|6854.1|6856.9|6854.1|6856.4|6853.6|1
1622045490000|2021-05-26 16:11:30|6856.5|6853.7|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|9
1621990180000|2021-05-26 00:49:40|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|2
1622045500000|2021-05-26 16:11:40|6858|6855.2|6857.5|6854.7|6858|6855.2|6857|6854.2|9
1621990190000|2021-05-26 00:49:50|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|9
1622045510000|2021-05-26 16:11:50|6857.1|6854.3|6857|6854.2|6857.1|6854.3|6857|6854.2|4
1621990210000|2021-05-26 00:50:10|6856.9|6854.1|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|9
1622045520000|2021-05-26 16:12:00|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6854.5|6851.7|30
1621990220000|2021-05-26 00:50:20|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1622045530000|2021-05-26 16:12:10|6854.5|6851.7|6855|6852.2|6856|6853.2|6854.5|6851.7|18
1621990290000|2021-05-26 00:51:30|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|1
1622045540000|2021-05-26 16:12:20|6855.5|6852.7|6857|6854.2|6857.5|6854.7|6855.5|6852.7|11
1621990300000|2021-05-26 00:51:40|6857.4|6854.6|6855.9|6853.1|6857.4|6854.6|6855.9|6853.1|6
1622045550000|2021-05-26 16:12:30|6857.5|6854.7|6857.5|6854.7|6858|6855.2|6857|6854.2|5
1621990310000|2021-05-26 00:51:50|6855.4|6852.6|6853.9|6851.1|6855.4|6852.6|6853.4|6850.6|7
1622045560000|2021-05-26 16:12:40|6858|6855.2|6857|6854.2|6858|6855.2|6856|6853.2|9
1621990320000|2021-05-26 00:52:00|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622045570000|2021-05-26 16:12:50|6856|6853.2|6856.5|6853.7|6857|6854.2|6856|6853.2|7
1621990330000|2021-05-26 00:52:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|2
1622045580000|2021-05-26 16:13:00|6856|6853.2|6855|6852.2|6856.5|6853.7|6854.5|6851.7|12
1621990350000|2021-05-26 00:52:30|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1622045590000|2021-05-26 16:13:10|6854.5|6851.7|6855.5|6852.7|6856|6853.2|6854|6851.2|40
1621990360000|2021-05-26 00:52:40|6854.9|6852.1|6852.4|6849.6|6854.9|6852.1|6851.9|6849.1|26
1622045600000|2021-05-26 16:13:20|6855.1|6852.3|6856.5|6853.7|6856.5|6853.7|6855.1|6852.3|21
1621990410000|2021-05-26 00:53:30|||||||||4
1622045610000|2021-05-26 16:13:30|6857|6854.2|6856|6853.2|6857|6854.2|6856|6853.2|28
1621990430000|2021-05-26 00:53:50|||||||||1
1622045620000|2021-05-26 16:13:40|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6854|6851.2|17
1621990450000|2021-05-26 00:54:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1622045630000|2021-05-26 16:13:50|6854.5|6851.7|6856|6853.2|6857|6854.2|6854.5|6851.7|11
1621990490000|2021-05-26 00:54:50|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|6
1622045640000|2021-05-26 16:14:00|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|36
1621990500000|2021-05-26 00:55:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622045650000|2021-05-26 16:14:10|6856.5|6853.7|6856|6853.2|6857|6854.2|6856|6853.2|18
1621990540000|2021-05-26 00:55:40|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|2
1622045660000|2021-05-26 16:14:20|6855.5|6852.7|6855|6852.2|6856|6853.2|6855|6852.2|3
1621990550000|2021-05-26 00:55:50|6850.4|6847.6|6850.4|6847.6|6850.9|6848.1|6849.9|6847.1|1
1622045670000|2021-05-26 16:14:30|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|4
1621990570000|2021-05-26 00:56:10|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|1
1622045680000|2021-05-26 16:14:40|6855.5|6852.7|6854|6851.2|6856|6853.2|6854|6851.2|15
1621990580000|2021-05-26 00:56:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|1
1622045690000|2021-05-26 16:14:50|6854.5|6851.7|6855|6852.2|6856|6853.2|6854|6851.2|27
1621990610000|2021-05-26 00:56:50|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|1
1622045700000|2021-05-26 16:15:00|6855.5|6852.7|6855|6852.2|6856|6853.2|6854|6851.2|35
1621990620000|2021-05-26 00:57:00|6848.9|6846.1|6849.4|6846.6|6849.9|6847.1|6848.9|6846.1|2
1622045710000|2021-05-26 16:15:10|6854.5|6851.7|6855|6852.2|6856|6853.2|6854|6851.2|28
1621990650000|2021-05-26 00:57:30|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|10
1622045720000|2021-05-26 16:15:20|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|5
1621990660000|2021-05-26 00:57:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|2
1622045730000|2021-05-26 16:15:30|6854.5|6851.7|6853|6850.2|6854.5|6851.7|6853|6850.2|19
1621990710000|2021-05-26 00:58:30|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|10
1622045740000|2021-05-26 16:15:40|6853.5|6850.7|6852.5|6849.7|6854|6851.2|6852|6849.2|14
1621990740000|2021-05-26 00:59:00|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|1
1622045750000|2021-05-26 16:15:50|6853|6850.2|6854|6851.2|6854|6851.2|6852.5|6849.7|41
1621990750000|2021-05-26 00:59:10|||||||||1
1622045760000|2021-05-26 16:16:00|6853.5|6850.7|6852|6849.2|6853.5|6850.7|6851|6848.2|103
1621990770000|2021-05-26 00:59:30|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|1
1622045770000|2021-05-26 16:16:10|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|32
1621990780000|2021-05-26 00:59:40|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1622045780000|2021-05-26 16:16:20|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|17
1621990800000|2021-05-26 01:00:00|6846.9|6844.1|6851.9|6849.1|6852.9|6850.1|6846.9|6844.1|19
1622045790000|2021-05-26 16:16:30|6853.1|6850.3|6853.5|6850.7|6854|6851.2|6853.1|6850.3|0
1621990810000|2021-05-26 01:00:10|6852.4|6849.6|6852.4|6849.6|6853.4|6850.6|6851.9|6849.1|6
1622045800000|2021-05-26 16:16:40|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|2
1621990820000|2021-05-26 01:00:20|6853.9|6851.1|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|2
1622045810000|2021-05-26 16:16:50|6854|6851.2|6855.5|6852.7|6856|6853.2|6854|6851.2|36
1621990830000|2021-05-26 01:00:30|6852.4|6849.6|6850.9|6848.1|6852.4|6849.6|6850.9|6848.1|3
1622045820000|2021-05-26 16:17:00|6855|6852.2|6854|6851.2|6855|6852.2|6854|6851.2|8
1621990840000|2021-05-26 01:00:40|6850.4|6847.6|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|6
1622045830000|2021-05-26 16:17:10|6854.5|6851.7|6855|6852.2|6855|6852.2|6854|6851.2|23
1621990850000|2021-05-26 01:00:50|6850.9|6848.1|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|2
1622045840000|2021-05-26 16:17:20|6855.5|6852.7|6854|6851.2|6855.5|6852.7|6854|6851.2|14
1621990860000|2021-05-26 01:01:00|6850.9|6848.1|6849.9|6847.1|6850.9|6848.1|6849.4|6846.6|5
1622045850000|2021-05-26 16:17:30|||||||||1
1621990870000|2021-05-26 01:01:10|6850.4|6847.6|6852.9|6850.1|6854.9|6852.1|6850.4|6847.6|11
1622045860000|2021-05-26 16:17:40|6853.5|6850.7|6853.5|6850.7|6854|6851.2|6853.5|6850.7|3
1621990880000|2021-05-26 01:01:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6851.9|6849.1|2
1622045870000|2021-05-26 16:17:50|6853|6850.2|6854|6851.2|6854|6851.2|6853|6850.2|14
1621990890000|2021-05-26 01:01:30|6853.9|6851.1|6852.4|6849.6|6853.9|6851.1|6851.9|6849.1|4
1622045880000|2021-05-26 16:18:00|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|7
1621990900000|2021-05-26 01:01:40|6852.9|6850.1|6851.9|6849.1|6853.4|6850.6|6851.4|6848.6|6
1622045890000|2021-05-26 16:18:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|13
1621990910000|2021-05-26 01:01:50|6852.4|6849.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|13
1622045900000|2021-05-26 16:18:20|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|85
1621990920000|2021-05-26 01:02:00|6853.9|6851.1|6854.9|6852.1|6855.4|6852.6|6853.9|6851.1|6
1622045910000|2021-05-26 16:18:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|3
1621990930000|2021-05-26 01:02:10|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|2
1622045920000|2021-05-26 16:18:40|6856|6853.2|6855|6852.2|6856|6853.2|6855|6852.2|9
1621990940000|2021-05-26 01:02:20|6855.9|6853.1|6851.9|6849.1|6855.9|6853.1|6851.9|6849.1|3
1622045930000|2021-05-26 16:18:50|||||||||15
1621990950000|2021-05-26 01:02:30|6852.4|6849.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|4
1622045940000|2021-05-26 16:19:00|6855.5|6852.7|6856|6853.2|6856|6853.2|6855|6852.2|4
1621990960000|2021-05-26 01:02:40|6853.9|6851.1|6855.4|6852.6|6857.4|6854.6|6853.9|6851.1|29
1622045950000|2021-05-26 16:19:10|6855.5|6852.7|6857.5|6854.7|6858|6855.2|6855|6852.2|71
1621990970000|2021-05-26 01:02:50|6854.9|6852.1|6852.9|6850.1|6855.4|6852.6|6852.9|6850.1|2
1622045960000|2021-05-26 16:19:20|6857|6854.2|6858.1|6855.3|6860|6857.2|6857|6854.2|423
1621990980000|2021-05-26 01:03:00|6853.4|6850.6|6853.9|6851.1|6854.4|6851.6|6852.9|6850.1|7
1622045970000|2021-05-26 16:19:30|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|4
1621990990000|2021-05-26 01:03:10|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6852.9|6850.1|4
1622045980000|2021-05-26 16:19:40|6858.1|6855.3|6857|6854.2|6858.5|6855.7|6857|6854.2|36
1621991000000|2021-05-26 01:03:20|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6853.9|6851.1|8
1622045990000|2021-05-26 16:19:50|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6855.1|6852.3|24
1621991010000|2021-05-26 01:03:30|6855.4|6852.6|6854.4|6851.6|6855.4|6852.6|6853.4|6850.6|10
1622046000000|2021-05-26 16:20:00|6856.5|6853.7|6856.1|6853.3|6857|6854.2|6856.1|6853.3|40
1621991020000|2021-05-26 01:03:40|6854.9|6852.1|6856.4|6853.6|6856.4|6853.6|6854.9|6852.1|5
1622046010000|2021-05-26 16:20:10|6856.6|6853.8|6857|6854.2|6857|6854.2|6856.1|6853.3|9
1621991030000|2021-05-26 01:03:50|6855.9|6853.1|6856.4|6853.6|6857.4|6854.6|6855.9|6853.1|15
1622046020000|2021-05-26 16:20:20|6857.1|6854.3|6855.1|6852.3|6857.5|6854.7|6855|6852.2|18
1621991040000|2021-05-26 01:04:00|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6855.9|6853.1|36
1622046030000|2021-05-26 16:20:30|6855.5|6852.7|6855.6|6852.8|6855.6|6852.8|6855|6852.2|521
1621991050000|2021-05-26 01:04:10|6855.9|6853.1|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1622046040000|2021-05-26 16:20:40|6856|6853.2|6854.5|6851.7|6856.5|6853.7|6854.1|6851.3|133
1621991060000|2021-05-26 01:04:20|6856.9|6854.1|6855.9|6853.1|6857.4|6854.6|6855.9|6853.1|6
1622046050000|2021-05-26 16:20:50|6854|6851.2|6853|6850.2|6854|6851.2|6853|6850.2|5
1621991070000|2021-05-26 01:04:30|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1622046060000|2021-05-26 16:21:00|6852.5|6849.7|6851|6848.2|6852.5|6849.7|6851|6848.2|21
1621991080000|2021-05-26 01:04:40|||||||||2
1622046070000|2021-05-26 16:21:10|6850.1|6847.3|6850|6847.2|6850.1|6847.3|6850|6847.2|17
1621991090000|2021-05-26 01:04:50|6855.4|6852.6|6854.4|6851.6|6856.4|6853.6|6853.9|6851.1|16
1622046080000|2021-05-26 16:21:20|6850.5|6847.7|6849.5|6846.7|6851|6848.2|6849|6846.2|36
1621991100000|2021-05-26 01:05:00|6853.9|6851.1|6852.4|6849.6|6853.9|6851.1|6851.9|6849.1|2
1622046090000|2021-05-26 16:21:30|6849.1|6846.3|6846.5|6843.7|6849.1|6846.3|6846|6843.2|166
1621991110000|2021-05-26 01:05:10|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|2
1622046100000|2021-05-26 16:21:40|6847|6844.2|6846|6843.2|6848|6845.2|6846|6843.2|34
1621991120000|2021-05-26 01:05:20|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|5
1622046110000|2021-05-26 16:21:50|6845|6842.2|6846|6843.2|6846|6843.2|6845|6842.2|79
1621991130000|2021-05-26 01:05:30|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622046120000|2021-05-26 16:22:00|6845.6|6842.8|6847|6844.2|6847|6844.2|6845.5|6842.7|14
1621991140000|2021-05-26 01:05:40|6852.4|6849.6|6853.4|6850.6|6853.4|6850.6|6851.9|6849.1|4
1622046130000|2021-05-26 16:22:10|6846.5|6843.7|6848|6845.2|6848|6845.2|6846.5|6843.7|11
1621991150000|2021-05-26 01:05:50|6853.9|6851.1|6857.9|6855.1|6857.9|6855.1|6853.9|6851.1|23
1622046150000|2021-05-26 16:22:30|6847|6844.2|6845|6842.2|6847|6844.2|6844.5|6841.7|37
1621991160000|2021-05-26 01:06:00|6857.4|6854.6|6857|6854.2|6857.4|6854.6|6857|6854.2|4
1622046160000|2021-05-26 16:22:40|6844.5|6841.7|6845|6842.2|6845|6842.2|6844|6841.2|45
1621991170000|2021-05-26 01:06:10|6857.4|6854.6|6857.4|6854.6|6857.9|6855.1|6857|6854.2|4
1622046170000|2021-05-26 16:22:50|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|15
1621991180000|2021-05-26 01:06:20|6857|6854.2|6857.4|6854.6|6857.4|6854.6|6857|6854.2|2
1622046180000|2021-05-26 16:23:00|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|59
1621991190000|2021-05-26 01:06:30|6857|6854.2|6857.9|6855.1|6857.9|6855.1|6857|6854.2|3
1622046190000|2021-05-26 16:23:10|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|14
1621991200000|2021-05-26 01:06:40|6858|6855.2|6859.4|6856.6|6859.4|6856.6|6858|6855.2|20
1622046200000|2021-05-26 16:23:20|6847|6844.2|6845.5|6842.7|6847|6844.2|6845.5|6842.7|16
1621991210000|2021-05-26 01:06:50|6859|6856.2|6858.5|6855.7|6859|6856.2|6857.9|6855.1|3
1622046210000|2021-05-26 16:23:30|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|16
1621991220000|2021-05-26 01:07:00|6857.5|6854.7|6855.5|6852.7|6857.5|6854.7|6854.9|6852.1|5
1622046220000|2021-05-26 16:23:40|6846.5|6843.7|6845.5|6842.7|6848|6845.2|6845|6842.2|59
1621991230000|2021-05-26 01:07:10|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|0
1622046230000|2021-05-26 16:23:50|6846|6843.2|6843.5|6840.7|6846|6843.2|6843.5|6840.7|15
1621991240000|2021-05-26 01:07:20|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|2
1622046240000|2021-05-26 16:24:00|6843|6840.2|6843|6840.2|6844|6841.2|6842|6839.2|96
1621991250000|2021-05-26 01:07:30|6856|6853.2|6855.4|6852.6|6856.5|6853.7|6855.4|6852.6|5
1621991260000|2021-05-26 01:07:40|6855|6852.2|6855.4|6852.6|6855.4|6852.6|6855|6852.2|0
1622046250000|2021-05-26 16:24:10|6843.5|6840.7|6844|6841.2|6844.5|6841.7|6843|6840.2|82
1621991270000|2021-05-26 01:07:50|6854.5|6851.7|6854.5|6851.7|6855|6852.2|6854.5|6851.7|6
1622046260000|2021-05-26 16:24:20|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844|6841.2|28
1621991280000|2021-05-26 01:08:00|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|4
1622046270000|2021-05-26 16:24:30|6846|6843.2|6849|6846.2|6849|6846.2|6846|6843.2|22
1621991290000|2021-05-26 01:08:10|6854.5|6851.7|6854.9|6852.1|6854.9|6852.1|6854.5|6851.7|2
1622046280000|2021-05-26 16:24:40|6848|6845.2|6848.5|6845.7|6849|6846.2|6848|6845.2|8
1621991300000|2021-05-26 01:08:20|6854.5|6851.7|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|1
1622046290000|2021-05-26 16:24:50|||||||||3
1621991320000|2021-05-26 01:08:40|||||||||1
1622046300000|2021-05-26 16:25:00|6848|6845.2|6846.5|6843.7|6849|6846.2|6846|6843.2|119
1621991330000|2021-05-26 01:08:50|6854|6851.2|6851.9|6849.1|6854|6851.2|6851.9|6849.1|4
1622046310000|2021-05-26 16:25:10|6846|6843.2|6844.5|6841.7|6846|6843.2|6844|6841.2|35
1621991340000|2021-05-26 01:09:00|6851.5|6848.7|6852.9|6850.1|6852.9|6850.1|6851.4|6848.6|2
1622046320000|2021-05-26 16:25:20|6845|6842.2|6846|6843.2|6846.5|6843.7|6845|6842.2|5
1621991350000|2021-05-26 01:09:10|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|4
1622046330000|2021-05-26 16:25:30|6845.5|6842.7|6846|6843.2|6846|6843.2|6845|6842.2|17
1621991360000|2021-05-26 01:09:20|6853.4|6850.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|7
1622046340000|2021-05-26 16:25:40|||||||||18
1621991370000|2021-05-26 01:09:30|6853|6850.2|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|0
1622046350000|2021-05-26 16:25:50|6846.5|6843.7|6848|6845.2|6848|6845.2|6846|6843.2|23
1621991380000|2021-05-26 01:09:40|||||||||1
1622046360000|2021-05-26 16:26:00|6847.5|6844.7|6846.5|6843.7|6847.5|6844.7|6846.5|6843.7|31
1621991390000|2021-05-26 01:09:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1622046370000|2021-05-26 16:26:10|6846|6843.2|6846|6843.2|6846|6843.2|6845.5|6842.7|6
1621991400000|2021-05-26 01:10:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852|6849.2|7
1622046380000|2021-05-26 16:26:20|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|0
1621991410000|2021-05-26 01:10:10|6852.5|6849.7|6853.4|6850.6|6853.4|6850.6|6852|6849.2|2
1622046390000|2021-05-26 16:26:30|||||||||1
1621991420000|2021-05-26 01:10:20|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|1
1622046400000|2021-05-26 16:26:40|6847|6844.2|6846|6843.2|6847|6844.2|6846|6843.2|7
1621991430000|2021-05-26 01:10:30|6852.4|6849.6|6853|6850.2|6853|6850.2|6852|6849.2|3
1622046410000|2021-05-26 16:26:50|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|5
1621991440000|2021-05-26 01:10:40|6852.5|6849.7|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|0
1622046420000|2021-05-26 16:27:00|6848.5|6845.7|6846|6843.2|6849|6846.2|6846|6843.2|58
1621991450000|2021-05-26 01:10:50|6852.9|6850.1|6853|6850.2|6853.4|6850.6|6852.9|6850.1|1
1622046430000|2021-05-26 16:27:10|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6
1621991460000|2021-05-26 01:11:00|6853.4|6850.6|6853.5|6850.7|6854.4|6851.6|6853.4|6850.6|4
1622046440000|2021-05-26 16:27:20|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|341
1621991470000|2021-05-26 01:11:10|6853.4|6850.6|6852|6849.2|6853.4|6850.6|6852|6849.2|1
1622046450000|2021-05-26 16:27:30|6846.5|6843.7|6847|6844.2|6847|6844.2|6846|6843.2|11
1621991480000|2021-05-26 01:11:20|6851.9|6849.1|6850.9|6848.1|6852|6849.2|6850.9|6848.1|0
1622046460000|2021-05-26 16:27:40|6848|6845.2|6847.5|6844.7|6848|6845.2|6847|6844.2|9
1621991490000|2021-05-26 01:11:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|3
1622046470000|2021-05-26 16:27:50|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|5
1621991500000|2021-05-26 01:11:40|6850|6847.2|6850.4|6847.6|6850.4|6847.6|6850|6847.2|1
1622046480000|2021-05-26 16:28:00|6848|6845.2|6847.5|6844.7|6848.5|6845.7|6847|6844.2|4
1621991510000|2021-05-26 01:11:50|6850|6847.2|6850.9|6848.1|6850.9|6848.1|6850|6847.2|1
1622046490000|2021-05-26 16:28:10|6847|6844.2|6846.5|6843.7|6847.5|6844.7|6846.5|6843.7|29
1621991520000|2021-05-26 01:12:00|6850.5|6847.7|6850.4|6847.6|6850.5|6847.7|6850.4|6847.6|0
1622046500000|2021-05-26 16:28:20|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|12
1621991530000|2021-05-26 01:12:10|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|5
1622046510000|2021-05-26 16:28:30|6848.5|6845.7|6850|6847.2|6850|6847.2|6848.5|6845.7|27
1621991540000|2021-05-26 01:12:20|6851|6848.2|6851.4|6848.6|6851.9|6849.1|6851|6848.2|2
1622046520000|2021-05-26 16:28:40|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6849.5|6846.7|3
1621991550000|2021-05-26 01:12:30|6851.5|6848.7|6851.4|6848.6|6851.5|6848.7|6851.4|6848.6|0
1622046530000|2021-05-26 16:28:50|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|9
1621991570000|2021-05-26 01:12:50|6852|6849.2|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|3
1622046540000|2021-05-26 16:29:00|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|3
1621991580000|2021-05-26 01:13:00|6852|6849.2|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|4
1622046550000|2021-05-26 16:29:10|6849.5|6846.7|6849|6846.2|6850|6847.2|6849|6846.2|53
1621991590000|2021-05-26 01:13:10|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|1
1622046560000|2021-05-26 16:29:20|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6847|6844.2|23
1621991610000|2021-05-26 01:13:30|6852|6849.2|6852|6849.2|6852|6849.2|6851.9|6849.1|0
1622046570000|2021-05-26 16:29:30|6848.5|6845.7|6849|6846.2|6849.5|6846.7|6848.5|6845.7|75
1621991620000|2021-05-26 01:13:40|6851.9|6849.1|6850.4|6847.6|6852|6849.2|6850.4|6847.6|4
1622046580000|2021-05-26 16:29:40|6849.1|6846.3|6850|6847.2|6850|6847.2|6849|6846.2|90
1621991630000|2021-05-26 01:13:50|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|51
1622046590000|2021-05-26 16:29:50|6849.1|6846.3|6850|6847.2|6850|6847.2|6849|6846.2|13
1621991640000|2021-05-26 01:14:00|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6849.9|6847.1|7
1622046600000|2021-05-26 16:30:00|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|5
1621991650000|2021-05-26 01:14:10|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|2
1622046610000|2021-05-26 16:30:10|||||||||9
1621991660000|2021-05-26 01:14:20|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1622046620000|2021-05-26 16:30:20|6848|6845.2|6848|6845.2|6848|6845.2|6847|6844.2|9
1621991670000|2021-05-26 01:14:30|6850.9|6848.1|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|1
1622046630000|2021-05-26 16:30:30|6847|6844.2|6845|6842.2|6847|6844.2|6844|6841.2|29
1621991680000|2021-05-26 01:14:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|2
1622046640000|2021-05-26 16:30:40|||||||||3
1621991690000|2021-05-26 01:14:50|6849.9|6847.1|6848.9|6846.1|6849.9|6847.1|6848.9|6846.1|1
1622046650000|2021-05-26 16:30:50|6844.1|6841.3|6843|6840.2|6844.1|6841.3|6843|6840.2|108
1621991700000|2021-05-26 01:15:00|6849.4|6846.6|6849.4|6846.6|6849.9|6847.1|6848.9|6846.1|1
1622046660000|2021-05-26 16:31:00|6843.5|6840.7|6842.5|6839.7|6844|6841.2|6842.5|6839.7|13
1621991710000|2021-05-26 01:15:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|1
1622046670000|2021-05-26 16:31:10|6844|6841.2|6844.5|6841.7|6845|6842.2|6844|6841.2|105
1621991720000|2021-05-26 01:15:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|0
1622046680000|2021-05-26 16:31:20|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1621991730000|2021-05-26 01:15:30|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|2
1622046690000|2021-05-26 16:31:30|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|48
1621991750000|2021-05-26 01:15:50|6850.9|6848.1|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|5
1622046700000|2021-05-26 16:31:40|6844|6841.2|6845.5|6842.7|6846|6843.2|6844|6841.2|24
1621991760000|2021-05-26 01:16:00|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622046710000|2021-05-26 16:31:50|6846|6843.2|6846|6843.2|6846|6843.2|6845|6842.2|16
1621991770000|2021-05-26 01:16:10|||||||||1
1622046730000|2021-05-26 16:32:10|6847|6844.2|6847|6844.2|6848.5|6845.7|6846|6843.2|84
1621991780000|2021-05-26 01:16:20|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|2
1622046740000|2021-05-26 16:32:20|6847.5|6844.7|6848|6845.2|6848.5|6845.7|6847.5|6844.7|26
1621991790000|2021-05-26 01:16:30|6850.9|6848.1|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|5
1622046750000|2021-05-26 16:32:30|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|19
1621991800000|2021-05-26 01:16:40|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622046760000|2021-05-26 16:32:40|6847|6844.2|6847|6844.2|6847|6844.2|6846.5|6843.7|7
1621991820000|2021-05-26 01:17:00|6850.9|6848.1|6849.9|6847.1|6851.4|6848.6|6849.9|6847.1|9
1622046770000|2021-05-26 16:32:50|6846.5|6843.7|6847.5|6844.7|6847.5|6844.7|6846.5|6843.7|6
1621991830000|2021-05-26 01:17:10|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622046780000|2021-05-26 16:33:00|6848|6845.2|6848.5|6845.7|6849.5|6846.7|6848|6845.2|14
1621991840000|2021-05-26 01:17:20|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|1
1622046790000|2021-05-26 16:33:10|6849|6846.2|6848|6845.2|6849.5|6846.7|6848|6845.2|2
1621991850000|2021-05-26 01:17:30|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|0
1622046800000|2021-05-26 16:33:20|6847.5|6844.7|6847|6844.2|6848|6845.2|6847|6844.2|6
1621991860000|2021-05-26 01:17:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622046810000|2021-05-26 16:33:30|6846.5|6843.7|6846.5|6843.7|6847|6844.2|6846.5|6843.7|1
1621991880000|2021-05-26 01:18:00|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|2
1622046820000|2021-05-26 16:33:40|6846|6843.2|6847.5|6844.7|6848|6845.2|6846|6843.2|9
1621991910000|2021-05-26 01:18:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622046830000|2021-05-26 16:33:50|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|0
1621991920000|2021-05-26 01:18:40|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|51
1622046840000|2021-05-26 16:34:00|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6846|6843.2|58
1621991930000|2021-05-26 01:18:50|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|0
1622046850000|2021-05-26 16:34:10|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|1
1621991940000|2021-05-26 01:19:00|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|2
1622046860000|2021-05-26 16:34:20|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6847.5|6844.7|13
1621991950000|2021-05-26 01:19:10|||||||||1
1622046870000|2021-05-26 16:34:30|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|9
1621991960000|2021-05-26 01:19:20|6847.9|6845.1|6847.9|6845.1|6848.4|6845.6|6847.9|6845.1|2
1622046880000|2021-05-26 16:34:40|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|101
1621991970000|2021-05-26 01:19:30|6848.4|6845.6|6848.9|6846.1|6848.9|6846.1|6847.9|6845.1|3
1622046890000|2021-05-26 16:34:50|||||||||9
1621991980000|2021-05-26 01:19:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|0
1622046900000|2021-05-26 16:35:00|6847.5|6844.7|6846.5|6843.7|6848|6845.2|6846|6843.2|39
1621991990000|2021-05-26 01:19:50|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|1
1622046910000|2021-05-26 16:35:10|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|1
1621992000000|2021-05-26 01:20:00|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6848.4|6845.6|1
1622046920000|2021-05-26 16:35:20|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|3
1621992010000|2021-05-26 01:20:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|1
1622046930000|2021-05-26 16:35:30|||||||||1
1621992020000|2021-05-26 01:20:20|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.4|6845.6|0
1622046950000|2021-05-26 16:35:50|||||||||2
1621992040000|2021-05-26 01:20:40|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6847.9|6845.1|4
1622046960000|2021-05-26 16:36:00|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|15
1621992050000|2021-05-26 01:20:50|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|0
1622046980000|2021-05-26 16:36:20|||||||||9
1621992060000|2021-05-26 01:21:00|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|1
1622046990000|2021-05-26 16:36:30|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6846.5|6843.7|7
1621992070000|2021-05-26 01:21:10|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|1
1622047000000|2021-05-26 16:36:40|6848|6845.2|6848|6845.2|6848|6845.2|6847|6844.2|5
1621992090000|2021-05-26 01:21:30|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|2
1622047010000|2021-05-26 16:36:50|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6847.5|6844.7|1
1621992100000|2021-05-26 01:21:40|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|4
1622047020000|2021-05-26 16:37:00|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|91
1621992110000|2021-05-26 01:21:50|6847.9|6845.1|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|0
1622047030000|2021-05-26 16:37:10|6847.5|6844.7|6849|6846.2|6849|6846.2|6847.5|6844.7|14
1621992120000|2021-05-26 01:22:00|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|2
1622047040000|2021-05-26 16:37:20|6850|6847.2|6851|6848.2|6851.5|6848.7|6850|6847.2|44
1621992130000|2021-05-26 01:22:10|6847.9|6845.1|6847.9|6845.1|6848.4|6845.6|6847.9|6845.1|1
1622047050000|2021-05-26 16:37:30|6851.5|6848.7|6855|6852.2|6855.5|6852.7|6851.5|6848.7|63
1621992140000|2021-05-26 01:22:20|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|3
1622047060000|2021-05-26 16:37:40|6854.5|6851.7|6856|6853.2|6857|6854.2|6854.5|6851.7|26
1621992150000|2021-05-26 01:22:30|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|0
1622047070000|2021-05-26 16:37:50|6855.5|6852.7|6855|6852.2|6856|6853.2|6855|6852.2|99
1621992170000|2021-05-26 01:22:50|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|1
1622047080000|2021-05-26 16:38:00|6855.5|6852.7|6855.5|6852.7|6856|6853.2|6854|6851.2|58
1621992180000|2021-05-26 01:23:00|6847.9|6845.1|6847.4|6844.6|6847.9|6845.1|6847.4|6844.6|1
1622047090000|2021-05-26 16:38:10|6856|6853.2|6857.5|6854.7|6858|6855.2|6856|6853.2|32
1621992190000|2021-05-26 01:23:10|6846.9|6844.1|6847.9|6845.1|6848.4|6845.6|6846.9|6844.1|29
1622047100000|2021-05-26 16:38:20|6858|6855.2|6858.5|6855.7|6859|6856.2|6857.5|6854.7|8
1621992200000|2021-05-26 01:23:20|6848.4|6845.6|6849.4|6846.6|6849.9|6847.1|6847.9|6845.1|1
1622047110000|2021-05-26 16:38:30|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|4
1621992210000|2021-05-26 01:23:30|6850.4|6847.6|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|5
1622047120000|2021-05-26 16:38:40|6857.5|6854.7|6858.5|6855.7|6859|6856.2|6857.5|6854.7|80
1621992220000|2021-05-26 01:23:40|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|5
1622047130000|2021-05-26 16:38:50|6858|6855.2|6860|6857.2|6860|6857.2|6858|6855.2|44
1621992240000|2021-05-26 01:24:00|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|5
1622047140000|2021-05-26 16:39:00|6859.5|6856.7|6860|6857.2|6860|6857.2|6859|6856.2|56
1621992250000|2021-05-26 01:24:10|||||||||4
1622047150000|2021-05-26 16:39:10|6859.5|6856.7|6859|6856.2|6860|6857.2|6859|6856.2|11
1621992260000|2021-05-26 01:24:20|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|3
1622047160000|2021-05-26 16:39:20|6858.5|6855.7|6860|6857.2|6860|6857.2|6858|6855.2|128
1621992270000|2021-05-26 01:24:30|||||||||1
1622047170000|2021-05-26 16:39:30|||||||||9
1621992280000|2021-05-26 01:24:40|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|2
1622047180000|2021-05-26 16:39:40|6860.5|6857.7|6860.5|6857.7|6861|6858.2|6860|6857.2|29
1621992300000|2021-05-26 01:25:00|6850.9|6848.1|6849.4|6846.6|6850.9|6848.1|6848.9|6846.1|6
1622047190000|2021-05-26 16:39:50|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|17
1621992310000|2021-05-26 01:25:10|6849.9|6847.1|6849.4|6846.6|6850.4|6847.6|6848.9|6846.1|6
1622047200000|2021-05-26 16:40:00|6858|6855.2|6859|6856.2|6859|6856.2|6858|6855.2|11
1621992320000|2021-05-26 01:25:20|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|1
1622047210000|2021-05-26 16:40:10|6860|6857.2|6858.5|6855.7|6860|6857.2|6858|6855.2|37
1621992330000|2021-05-26 01:25:30|6850.4|6847.6|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|3
1622047220000|2021-05-26 16:40:20|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|5
1621992340000|2021-05-26 01:25:40|||||||||1
1622047230000|2021-05-26 16:40:30|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|12
1621992350000|2021-05-26 01:25:50|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|1
1622047250000|2021-05-26 16:40:50|||||||||1
1621992360000|2021-05-26 01:26:00|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|4
1622047260000|2021-05-26 16:41:00|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|10
1621992400000|2021-05-26 01:26:40|6851.9|6849.1|6852.9|6850.1|6853.4|6850.6|6851.9|6849.1|5
1622047270000|2021-05-26 16:41:10|6859.1|6856.3|6860.5|6857.7|6862|6859.2|6859.1|6856.3|17
1621992410000|2021-05-26 01:26:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1622047280000|2021-05-26 16:41:20|6861|6858.2|6860.5|6857.7|6861|6858.2|6860|6857.2|22
1621992430000|2021-05-26 01:27:10|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1622047290000|2021-05-26 16:41:30|6860|6857.2|6860.5|6857.7|6860.5|6857.7|6860|6857.2|2
1621992440000|2021-05-26 01:27:20|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1622047300000|2021-05-26 16:41:40|6860|6857.2|6860|6857.2|6860|6857.2|6859|6856.2|10
1621992460000|2021-05-26 01:27:40|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|4
1622047310000|2021-05-26 16:41:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|3
1621992480000|2021-05-26 01:28:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|3
1622047320000|2021-05-26 16:42:00|6859|6856.2|6859.5|6856.7|6860.5|6857.7|6859|6856.2|11
1621992490000|2021-05-26 01:28:10|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1622047330000|2021-05-26 16:42:10|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|5
1621992500000|2021-05-26 01:28:20|||||||||2
1622047340000|2021-05-26 16:42:20|||||||||6
1621992530000|2021-05-26 01:28:50|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|1
1622047350000|2021-05-26 16:42:30|6859.1|6856.3|6860|6857.2|6860.5|6857.7|6859.1|6856.3|103
1621992540000|2021-05-26 01:29:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622047360000|2021-05-26 16:42:40|||||||||1
1621992560000|2021-05-26 01:29:20|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|4
1622047370000|2021-05-26 16:42:50|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|7
1621992580000|2021-05-26 01:29:40|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1622047390000|2021-05-26 16:43:10|||||||||1
1621992600000|2021-05-26 01:30:00|6851.4|6848.6|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|2
1622047400000|2021-05-26 16:43:20|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|49
1621992610000|2021-05-26 01:30:10|||||||||2
1622047410000|2021-05-26 16:43:30|6858|6855.2|6857.5|6854.7|6858|6855.2|6857|6854.2|10
1621992620000|2021-05-26 01:30:20|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|2
1622047420000|2021-05-26 16:43:40|6857|6854.2|6855.5|6852.7|6857|6854.2|6855|6852.2|67
1621992640000|2021-05-26 01:30:40|||||||||2
1622047430000|2021-05-26 16:43:50|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|5
1621992650000|2021-05-26 01:30:50|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|3
1622047440000|2021-05-26 16:44:00|6855|6852.2|6856|6853.2|6856|6853.2|6855|6852.2|10
1621992690000|2021-05-26 01:31:30|||||||||2
1622047450000|2021-05-26 16:44:10|6857|6854.2|6857|6854.2|6857|6854.2|6856.5|6853.7|31
1621992700000|2021-05-26 01:31:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|5
1622047460000|2021-05-26 16:44:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857|6854.2|28
1621992720000|2021-05-26 01:32:00|||||||||4
1622047470000|2021-05-26 16:44:30|6858|6855.2|6858.5|6855.7|6859|6856.2|6857|6854.2|28
1621992730000|2021-05-26 01:32:10|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|3
1622047480000|2021-05-26 16:44:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621992750000|2021-05-26 01:32:30|||||||||1
1622047490000|2021-05-26 16:44:50|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|14
1621992760000|2021-05-26 01:32:40|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|4
1622047500000|2021-05-26 16:45:00|6858|6855.2|6857|6854.2|6858|6855.2|6857|6854.2|14
1621992770000|2021-05-26 01:32:50|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|7
1622047510000|2021-05-26 16:45:10|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|7
1621992800000|2021-05-26 01:33:20|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|4
1622047520000|2021-05-26 16:45:20|6858|6855.2|6858|6855.2|6858.5|6855.7|6858|6855.2|1
1621992810000|2021-05-26 01:33:30|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|1
1622047530000|2021-05-26 16:45:30|6857|6854.2|6858.5|6855.7|6858.5|6855.7|6857|6854.2|3
1621992820000|2021-05-26 01:33:40|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|3
1622047540000|2021-05-26 16:45:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1621992840000|2021-05-26 01:34:00|||||||||2
1622047550000|2021-05-26 16:45:50|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|7
1621992860000|2021-05-26 01:34:20|||||||||17
1622047560000|2021-05-26 16:46:00|6858|6855.2|6859.5|6856.7|6859.5|6856.7|6858|6855.2|9
1621992870000|2021-05-26 01:34:30|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|3
1622047570000|2021-05-26 16:46:10|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1621992890000|2021-05-26 01:34:50|||||||||1
1622047590000|2021-05-26 16:46:30|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1621992900000|2021-05-26 01:35:00|||||||||1
1622047600000|2021-05-26 16:46:40|||||||||5
1621992920000|2021-05-26 01:35:20|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|2
1622047610000|2021-05-26 16:46:50|6859.5|6856.7|6860.5|6857.7|6860.5|6857.7|6859|6856.2|40
1621992930000|2021-05-26 01:35:30|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1622047620000|2021-05-26 16:47:00|6860|6857.2|6854|6851.2|6860.5|6857.7|6852|6849.2|2572
1621992960000|2021-05-26 01:36:00|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|2
1622047630000|2021-05-26 16:47:10|6853.5|6850.7|6852.5|6849.7|6853.5|6850.7|6851|6848.2|141
1621992970000|2021-05-26 01:36:10|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|1
1622047640000|2021-05-26 16:47:20|6853|6850.2|6853|6850.2|6853|6850.2|6852.5|6849.7|7
1621993000000|2021-05-26 01:36:40|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|6
1622047650000|2021-05-26 16:47:30|6852.5|6849.7|6854|6851.2|6854|6851.2|6852|6849.2|18
1621993030000|2021-05-26 01:37:10|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|3
1622047660000|2021-05-26 16:47:40|6852|6849.2|6854|6851.2|6854|6851.2|6852|6849.2|23
1621993040000|2021-05-26 01:37:20|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|4
1622047670000|2021-05-26 16:47:50|6853|6850.2|6854.5|6851.7|6854.5|6851.7|6853|6850.2|79
1621993050000|2021-05-26 01:37:30|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|1
1622047680000|2021-05-26 16:48:00|6854|6851.2|6853|6850.2|6855|6852.2|6853|6850.2|87
1621993070000|2021-05-26 01:37:50|6855.9|6853.1|6855.4|6852.6|6856.4|6853.6|6855.4|6852.6|4
1622047690000|2021-05-26 16:48:10|6852|6849.2|6852|6849.2|6852.5|6849.7|6851.5|6848.7|8
1621993080000|2021-05-26 01:38:00|6854.9|6852.1|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|4
1622047700000|2021-05-26 16:48:20|6851.5|6848.7|6853.5|6850.7|6854|6851.2|6851|6848.2|30
1621993090000|2021-05-26 01:38:10|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1622047710000|2021-05-26 16:48:30|6853|6850.2|6851.5|6848.7|6853|6850.2|6851|6848.2|53
1621993100000|2021-05-26 01:38:20|||||||||6
1622047720000|2021-05-26 16:48:40|6852|6849.2|6852|6849.2|6852|6849.2|6851.5|6848.7|15
1621993110000|2021-05-26 01:38:30|||||||||1
1622047730000|2021-05-26 16:48:50|6853|6850.2|6855|6852.2|6856.5|6853.7|6853|6850.2|926
1621993130000|2021-05-26 01:38:50|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|1
1622047740000|2021-05-26 16:49:00|6855.5|6852.7|6855|6852.2|6856|6853.2|6854.5|6851.7|46
1621993140000|2021-05-26 01:39:00|6855.9|6853.1|6856.9|6854.1|6856.9|6854.1|6855.9|6853.1|6
1622047750000|2021-05-26 16:49:10|6854.5|6851.7|6854.5|6851.7|6855|6852.2|6854|6851.2|4
1621993150000|2021-05-26 01:39:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|1
1622047760000|2021-05-26 16:49:20|6855|6852.2|6854|6851.2|6855|6852.2|6854|6851.2|4
1621993160000|2021-05-26 01:39:20|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|2
1622047770000|2021-05-26 16:49:30|6853.5|6850.7|6854|6851.2|6854|6851.2|6853|6850.2|24
1621993170000|2021-05-26 01:39:30|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|3
1622047780000|2021-05-26 16:49:40|6855|6852.2|6853|6850.2|6855|6852.2|6852.5|6849.7|35
1621993200000|2021-05-26 01:40:00|6856.9|6854.1|6855.4|6852.6|6856.9|6854.1|6855.4|6852.6|2
1622047790000|2021-05-26 16:49:50|6852.5|6849.7|6857|6854.2|6857|6854.2|6852.5|6849.7|74
1621993210000|2021-05-26 01:40:10|||||||||2
1622047800000|2021-05-26 16:50:00|6856.5|6853.7|6856|6853.2|6857|6854.2|6855.5|6852.7|21
1621993220000|2021-05-26 01:40:20|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|1
1622047830000|2021-05-26 16:50:30|6855.5|6852.7|6857|6854.2|6857|6854.2|6855.5|6852.7|10
1621993240000|2021-05-26 01:40:40|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|2
1622047850000|2021-05-26 16:50:50|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|17
1621993250000|2021-05-26 01:40:50|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|1
1622047860000|2021-05-26 16:51:00|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|11
1621993260000|2021-05-26 01:41:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1622047870000|2021-05-26 16:51:10|6855|6852.2|6854|6851.2|6855|6852.2|6854|6851.2|6
1621993280000|2021-05-26 01:41:20|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|2
1622047880000|2021-05-26 16:51:20|6854.5|6851.7|6854.5|6851.7|6855|6852.2|6854|6851.2|9
1621993290000|2021-05-26 01:41:30|||||||||1
1622047890000|2021-05-26 16:51:30|6855|6852.2|6857|6854.2|6857|6854.2|6854.5|6851.7|7
1621993300000|2021-05-26 01:41:40|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|5
1622047900000|2021-05-26 16:51:40|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|34
1621993310000|2021-05-26 01:41:50|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1622047910000|2021-05-26 16:51:50|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|12
1621993320000|2021-05-26 01:42:00|6855.4|6852.6|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|3
1622047920000|2021-05-26 16:52:00|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|20
1621993340000|2021-05-26 01:42:20|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|2
1622047930000|2021-05-26 16:52:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1621993350000|2021-05-26 01:42:30|||||||||1
1622047940000|2021-05-26 16:52:20|6854.5|6851.7|6854.5|6851.7|6855|6852.2|6854.5|6851.7|89
1621993370000|2021-05-26 01:42:50|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|2
1622047950000|2021-05-26 16:52:30|||||||||5
1621993380000|2021-05-26 01:43:00|6857.4|6854.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|1
1622047960000|2021-05-26 16:52:40|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|2
1621993390000|2021-05-26 01:43:10|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1622047970000|2021-05-26 16:52:50|6853.5|6850.7|6854|6851.2|6855|6852.2|6853.5|6850.7|121
1621993400000|2021-05-26 01:43:20|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|25
1622047980000|2021-05-26 16:53:00|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|25
1621993410000|2021-05-26 01:43:30|||||||||4
1622047990000|2021-05-26 16:53:10|6853.5|6850.7|6855|6852.2|6855|6852.2|6853|6850.2|118
1621993420000|2021-05-26 01:43:40|||||||||1
1622048000000|2021-05-26 16:53:20|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854|6851.2|5
1621993430000|2021-05-26 01:43:50|||||||||1
1622048010000|2021-05-26 16:53:30|6854|6851.2|6853.5|6850.7|6854|6851.2|6853.5|6850.7|4
1621993440000|2021-05-26 01:44:00|||||||||1
1622048020000|2021-05-26 16:53:40|6854|6851.2|6852.5|6849.7|6854|6851.2|6852.5|6849.7|1
1621993450000|2021-05-26 01:44:10|||||||||1
1622048030000|2021-05-26 16:53:50|6852|6849.2|6852|6849.2|6852|6849.2|6851|6848.2|102
1621993470000|2021-05-26 01:44:30|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|5
1622048040000|2021-05-26 16:54:00|6851.5|6848.7|6847.5|6844.7|6852|6849.2|6846.5|6843.7|55
1621993480000|2021-05-26 01:44:40|||||||||2
1622048050000|2021-05-26 16:54:10|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|0
1621993490000|2021-05-26 01:44:50|6859.4|6856.6|6859.9|6857.1|6859.9|6857.1|6859.4|6856.6|3
1622048060000|2021-05-26 16:54:20|6848.5|6845.7|6850.5|6847.7|6851|6848.2|6848.5|6845.7|28
1621993500000|2021-05-26 01:45:00|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622048070000|2021-05-26 16:54:30|6851|6848.2|6851.5|6848.7|6852|6849.2|6851|6848.2|7
1621993520000|2021-05-26 01:45:20|6858.4|6855.6|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|7
1622048080000|2021-05-26 16:54:40|6851|6848.2|6850.5|6847.7|6851|6848.2|6850|6847.2|6
1621993530000|2021-05-26 01:45:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622048090000|2021-05-26 16:54:50|||||||||8
1621993540000|2021-05-26 01:45:40|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|2
1622048100000|2021-05-26 16:55:00|6851|6848.2|6850.5|6847.7|6851|6848.2|6850.5|6847.7|2
1621993560000|2021-05-26 01:46:00|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|4
1622048110000|2021-05-26 16:55:10|6850|6847.2|6849|6846.2|6850|6847.2|6849|6846.2|46
1621993570000|2021-05-26 01:46:10|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|0
1622048120000|2021-05-26 16:55:20|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|45
1621993600000|2021-05-26 01:46:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1622048130000|2021-05-26 16:55:30|6851|6848.2|6850.5|6847.7|6851|6848.2|6850|6847.2|2
1621993610000|2021-05-26 01:46:50|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|2
1622048140000|2021-05-26 16:55:40|6850|6847.2|6848.5|6845.7|6850|6847.2|6848.5|6845.7|7
1621993620000|2021-05-26 01:47:00|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|3
1622048150000|2021-05-26 16:55:50|||||||||7
1621993630000|2021-05-26 01:47:10|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1622048160000|2021-05-26 16:56:00|6849|6846.2|6847.5|6844.7|6849|6846.2|6847.5|6844.7|5
1621993650000|2021-05-26 01:47:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|2
1622048170000|2021-05-26 16:56:10|6848|6845.2|6849|6846.2|6849|6846.2|6847.5|6844.7|12
1621993660000|2021-05-26 01:47:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1622048180000|2021-05-26 16:56:20|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|4
1621993670000|2021-05-26 01:47:50|||||||||1
1622048200000|2021-05-26 16:56:40|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|6
1621993680000|2021-05-26 01:48:00|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|4
1622048210000|2021-05-26 16:56:50|6848|6845.2|6846.5|6843.7|6848|6845.2|6846|6843.2|5
1621993710000|2021-05-26 01:48:30|||||||||2
1622048220000|2021-05-26 16:57:00|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|22
1621993730000|2021-05-26 01:48:50|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|2
1622048230000|2021-05-26 16:57:10|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|3
1621993750000|2021-05-26 01:49:10|||||||||1
1622048240000|2021-05-26 16:57:20|6846|6843.2|6840|6837.2|6846|6843.2|6840|6837.2|89
1621993760000|2021-05-26 01:49:20|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1622048250000|2021-05-26 16:57:30|6838|6835.2|6838|6835.2|6838|6835.2|6837|6834.2|766
1621993770000|2021-05-26 01:49:30|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|3
1622048260000|2021-05-26 16:57:40|6838.5|6835.7|6840|6837.2|6840|6837.2|6838.5|6835.7|31
1621993790000|2021-05-26 01:49:50|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|4
1622048270000|2021-05-26 16:57:50|6841|6838.2|6841|6838.2|6842|6839.2|6841|6838.2|75
1621993800000|2021-05-26 01:50:00|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|4
1622048280000|2021-05-26 16:58:00|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840|6837.2|18
1621993810000|2021-05-26 01:50:10|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|1
1622048300000|2021-05-26 16:58:20|6841|6838.2|6841|6838.2|6842|6839.2|6841|6838.2|9
1621993820000|2021-05-26 01:50:20|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|6
1622048310000|2021-05-26 16:58:30|6839.1|6836.3|6837|6834.2|6839.1|6836.3|6836|6833.2|53
1621993850000|2021-05-26 01:50:50|||||||||1
1622048320000|2021-05-26 16:58:40|6837.5|6834.7|6839|6836.2|6839|6836.2|6837.5|6834.7|16
1621993860000|2021-05-26 01:51:00|||||||||1
1622048330000|2021-05-26 16:58:50|6838.5|6835.7|6839.5|6836.7|6839.5|6836.7|6838.5|6835.7|23
1621993870000|2021-05-26 01:51:10|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1622048340000|2021-05-26 16:59:00|6839|6836.2|6840|6837.2|6841|6838.2|6839|6836.2|12
1621993880000|2021-05-26 01:51:20|||||||||1
1622048350000|2021-05-26 16:59:10|||||||||1
1621993890000|2021-05-26 01:51:30|||||||||1
1622048360000|2021-05-26 16:59:20|6839|6836.2|6840|6837.2|6840|6837.2|6838|6835.2|35
1621993900000|2021-05-26 01:51:40|||||||||1
1622048370000|2021-05-26 16:59:30|6840.5|6837.7|6840|6837.2|6841|6838.2|6840|6837.2|22
1621993910000|2021-05-26 01:51:50|||||||||2
1622048380000|2021-05-26 16:59:40|6840.5|6837.7|6843|6840.2|6844|6841.2|6840.5|6837.7|73
1621993930000|2021-05-26 01:52:10|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|2
1622048390000|2021-05-26 16:59:50|6844|6841.2|6843.5|6840.7|6844.5|6841.7|6843|6840.2|85
1621993940000|2021-05-26 01:52:20|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1622048400000|2021-05-26 17:00:00|6844|6841.2|6845|6842.2|6845|6842.2|6843.5|6840.7|27
1621993950000|2021-05-26 01:52:30|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1622048410000|2021-05-26 17:00:10|6844|6841.2|6845|6842.2|6845|6842.2|6844|6841.2|0
1621993960000|2021-05-26 01:52:40|6857.9|6855.1|6858.9|6856.1|6858.9|6856.1|6857.9|6855.1|2
1622048420000|2021-05-26 17:00:20|6845.5|6842.7|6844|6841.2|6846|6843.2|6844|6841.2|43
1621993970000|2021-05-26 01:52:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1622048430000|2021-05-26 17:00:30|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6843|6840.2|41
1621993990000|2021-05-26 01:53:10|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|3
1622048440000|2021-05-26 17:00:40|6844|6841.2|6849|6846.2|6849.5|6846.7|6844|6841.2|50
1621994010000|2021-05-26 01:53:30|||||||||1
1621994020000|2021-05-26 01:53:40|||||||||15
1622048450000|2021-05-26 17:00:50|6849.5|6846.7|6849|6846.2|6850|6847.2|6849|6846.2|24
1621994030000|2021-05-26 01:53:50|||||||||3
1622048460000|2021-05-26 17:01:00|6848|6845.2|6848|6845.2|6848.5|6845.7|6848|6845.2|15
1621994040000|2021-05-26 01:54:00|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|2
1622048470000|2021-05-26 17:01:10|6848.5|6845.7|6849|6846.2|6849|6846.2|6848|6845.2|3
1621994050000|2021-05-26 01:54:10|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1622048480000|2021-05-26 17:01:20|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|6
1621994060000|2021-05-26 01:54:20|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|4
1622048490000|2021-05-26 17:01:30|6848|6845.2|6846.5|6843.7|6848|6845.2|6845|6842.2|13
1621994080000|2021-05-26 01:54:40|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|5
1622048500000|2021-05-26 17:01:40|6846|6843.2|6846|6843.2|6846.5|6843.7|6846|6843.2|2
1621994090000|2021-05-26 01:54:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1621994100000|2021-05-26 01:55:00|||||||||1
1622048510000|2021-05-26 17:01:50|6846.5|6843.7|6845.5|6842.7|6846.5|6843.7|6845|6842.2|5
1621994140000|2021-05-26 01:55:40|||||||||1
1622048520000|2021-05-26 17:02:00|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|9
1621994150000|2021-05-26 01:55:50|||||||||1
1622048530000|2021-05-26 17:02:10|6847.5|6844.7|6847|6844.2|6848|6845.2|6847|6844.2|4
1621994170000|2021-05-26 01:56:10|||||||||1
1622048540000|2021-05-26 17:02:20|6845.5|6842.7|6845.5|6842.7|6846|6843.2|6845|6842.2|441
1621994190000|2021-05-26 01:56:30|||||||||1
1622048550000|2021-05-26 17:02:30|6846|6843.2|6845.5|6842.7|6846|6843.2|6845|6842.2|3
1621994210000|2021-05-26 01:56:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|2
1622048560000|2021-05-26 17:02:40|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|1
1621994220000|2021-05-26 01:57:00|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|2
1622048570000|2021-05-26 17:02:50|6845.5|6842.7|6846|6843.2|6846|6843.2|6845|6842.2|4
1621994230000|2021-05-26 01:57:10|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1622048580000|2021-05-26 17:03:00|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|2
1621994240000|2021-05-26 01:57:20|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|2
1622048590000|2021-05-26 17:03:10|6845.5|6842.7|6845.5|6842.7|6846|6843.2|6845|6842.2|10
1621994250000|2021-05-26 01:57:30|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1622048600000|2021-05-26 17:03:20|6846|6843.2|6848.5|6845.7|6849|6846.2|6846|6843.2|25
1621994270000|2021-05-26 01:57:50|||||||||1
1622048610000|2021-05-26 17:03:30|6848|6845.2|6848|6845.2|6848|6845.2|6847|6844.2|2
1621994310000|2021-05-26 01:58:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|5
1622048620000|2021-05-26 17:03:40|6847.5|6844.7|6849|6846.2|6849|6846.2|6847.5|6844.7|13
1621994320000|2021-05-26 01:58:40|6857.4|6854.6|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|4
1622048630000|2021-05-26 17:03:50|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|1
1621994330000|2021-05-26 01:58:50|||||||||1
1622048640000|2021-05-26 17:04:00|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|9
1621994340000|2021-05-26 01:59:00|||||||||10
1622048650000|2021-05-26 17:04:10|6846|6843.2|6845.5|6842.7|6846|6843.2|6844|6841.2|105
1621994350000|2021-05-26 01:59:10|||||||||8
1622048660000|2021-05-26 17:04:20|6846|6843.2|6846|6843.2|6846|6843.2|6845|6842.2|15
1621994360000|2021-05-26 01:59:20|||||||||1
1622048670000|2021-05-26 17:04:30|||||||||6
1621994370000|2021-05-26 01:59:30|||||||||1
1622048680000|2021-05-26 17:04:40|6845|6842.2|6845|6842.2|6845.5|6842.7|6845|6842.2|2
1621994390000|2021-05-26 01:59:50|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.9|6855.1|7
1622048690000|2021-05-26 17:04:50|6845.5|6842.7|6843.5|6840.7|6846|6843.2|6843|6840.2|58
1621994400000|2021-05-26 02:00:00|6859.4|6856.6|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|3
1622048700000|2021-05-26 17:05:00|6843|6840.2|6846|6843.2|6846|6843.2|6843|6840.2|30
1621994410000|2021-05-26 02:00:10|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6859.9|6857.1|81
1622048710000|2021-05-26 17:05:10|6845|6842.2|6844|6841.2|6845|6842.2|6843.5|6840.7|111
1621994420000|2021-05-26 02:00:20|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|9
1622048720000|2021-05-26 17:05:20|6844.5|6841.7|6845|6842.2|6845|6842.2|6844|6841.2|25
1621994430000|2021-05-26 02:00:30|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.9|6858.1|1
1622048730000|2021-05-26 17:05:30|6844|6841.2|6844|6841.2|6844.5|6841.7|6844|6841.2|7
1621994440000|2021-05-26 02:00:40|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1622048740000|2021-05-26 17:05:40|6843|6840.2|6844|6841.2|6845|6842.2|6843|6840.2|28
1621994450000|2021-05-26 02:00:50|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.9|6858.1|4
1622048750000|2021-05-26 17:05:50|6843|6840.2|6844|6841.2|6844|6841.2|6843|6840.2|7
1621994460000|2021-05-26 02:01:00|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6859.9|6857.1|5
1622048760000|2021-05-26 17:06:00|6843.5|6840.7|6844|6841.2|6845|6842.2|6843.5|6840.7|21
1621994470000|2021-05-26 02:01:10|6860.4|6857.6|6858.4|6855.6|6860.4|6857.6|6858.4|6855.6|4
1622048770000|2021-05-26 17:06:10|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844|6841.2|1
1621994480000|2021-05-26 02:01:20|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|5
1622048780000|2021-05-26 17:06:20|6844|6841.2|6845|6842.2|6845|6842.2|6844|6841.2|4
1621994490000|2021-05-26 02:01:30|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|6
1622048790000|2021-05-26 17:06:30|6845.5|6842.7|6846|6843.2|6846|6843.2|6845|6842.2|8
1621994500000|2021-05-26 02:01:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|0
1622048800000|2021-05-26 17:06:40|6845.5|6842.7|6846|6843.2|6846|6843.2|6845|6842.2|17
1621994510000|2021-05-26 02:01:50|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622048810000|2021-05-26 17:06:50|||||||||22
1621994550000|2021-05-26 02:02:30|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|4
1622048820000|2021-05-26 17:07:00|6846.5|6843.7|6845|6842.2|6846.5|6843.7|6845|6842.2|5
1621994560000|2021-05-26 02:02:40|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1622048830000|2021-05-26 17:07:10|6844|6841.2|6843.5|6840.7|6844|6841.2|6842|6839.2|33
1621994570000|2021-05-26 02:02:50|||||||||1
1622048840000|2021-05-26 17:07:20|6844|6841.2|6844|6841.2|6844.5|6841.7|6844|6841.2|2
1621994590000|2021-05-26 02:03:10|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|2
1622048850000|2021-05-26 17:07:30|6844.5|6841.7|6845|6842.2|6845|6842.2|6844|6841.2|5
1621994600000|2021-05-26 02:03:20|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|0
1622048860000|2021-05-26 17:07:40|||||||||2
1621994620000|2021-05-26 02:03:40|6858.4|6855.6|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|1
1622048870000|2021-05-26 17:07:50|6844.5|6841.7|6845|6842.2|6845|6842.2|6844.5|6841.7|6
1621994630000|2021-05-26 02:03:50|||||||||1
1622048880000|2021-05-26 17:08:00|6844.5|6841.7|6843|6840.2|6844.5|6841.7|6843|6840.2|14
1621994640000|2021-05-26 02:04:00|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|3
1622048890000|2021-05-26 17:08:10|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|6
1621994650000|2021-05-26 02:04:10|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|3
1622048900000|2021-05-26 17:08:20|6844|6841.2|6844|6841.2|6844.5|6841.7|6844|6841.2|9
1621994660000|2021-05-26 02:04:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1622048910000|2021-05-26 17:08:30|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844|6841.2|3
1621994670000|2021-05-26 02:04:30|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|2
1622048920000|2021-05-26 17:08:40|6845|6842.2|6844.5|6841.7|6845|6842.2|6844.5|6841.7|16
1621994690000|2021-05-26 02:04:50|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|1
1622048930000|2021-05-26 17:08:50|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|5
1621994700000|2021-05-26 02:05:00|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|5
1622048940000|2021-05-26 17:09:00|6844|6841.2|6841|6838.2|6844|6841.2|6841|6838.2|10
1621994710000|2021-05-26 02:05:10|6859.9|6857.1|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|3
1622048950000|2021-05-26 17:09:10|6840|6837.2|6842.5|6839.7|6843|6840.2|6840|6837.2|32
1621994720000|2021-05-26 02:05:20|6859.9|6857.1|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|2
1622048960000|2021-05-26 17:09:20|6843|6840.2|6843|6840.2|6843|6840.2|6842.5|6839.7|31
1621994730000|2021-05-26 02:05:30|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1622048970000|2021-05-26 17:09:30|6842|6839.2|6842|6839.2|6842.5|6839.7|6842|6839.2|8
1621994790000|2021-05-26 02:06:30|||||||||1
1622048980000|2021-05-26 17:09:40|6842.5|6839.7|6841.5|6838.7|6842.5|6839.7|6839|6836.2|196
1621994810000|2021-05-26 02:06:50|||||||||1
1622048990000|2021-05-26 17:09:50|6841|6838.2|6841.5|6838.7|6842|6839.2|6841|6838.2|4
1621994820000|2021-05-26 02:07:00|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|2
1622049000000|2021-05-26 17:10:00|6842|6839.2|6843|6840.2|6844|6841.2|6841|6838.2|62
1621994830000|2021-05-26 02:07:10|6861.4|6858.6|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|7
1622049010000|2021-05-26 17:10:10|6844|6841.2|6844|6841.2|6844.5|6841.7|6844|6841.2|11
1621994840000|2021-05-26 02:07:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1622049020000|2021-05-26 17:10:20|6844.5|6841.7|6845|6842.2|6845.5|6842.7|6844|6841.2|0
1621994860000|2021-05-26 02:07:40|||||||||1
1622049030000|2021-05-26 17:10:30|||||||||1
1621994870000|2021-05-26 02:07:50|6860.9|6858.1|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|3
1622049040000|2021-05-26 17:10:40|6844.5|6841.7|6845|6842.2|6845|6842.2|6844.5|6841.7|4
1621994900000|2021-05-26 02:08:20|6860.9|6858.1|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|1
1622049050000|2021-05-26 17:10:50|6844.5|6841.7|6846|6843.2|6846|6843.2|6844.5|6841.7|25
1621994910000|2021-05-26 02:08:30|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|2
1622049060000|2021-05-26 17:11:00|6845.5|6842.7|6847|6844.2|6847|6844.2|6845.5|6842.7|35
1621994920000|2021-05-26 02:08:40|||||||||1
1622049070000|2021-05-26 17:11:10|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|8
1621994930000|2021-05-26 02:08:50|||||||||1
1622049080000|2021-05-26 17:11:20|6846.5|6843.7|6849|6846.2|6849|6846.2|6846.5|6843.7|26
1621994940000|2021-05-26 02:09:00|||||||||1
1622049090000|2021-05-26 17:11:30|6850|6847.2|6851|6848.2|6851|6848.2|6849|6846.2|32
1621994950000|2021-05-26 02:09:10|6860.4|6857.6|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|6
1622049100000|2021-05-26 17:11:40|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|21
1621994960000|2021-05-26 02:09:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1622049110000|2021-05-26 17:11:50|6850.5|6847.7|6850.5|6847.7|6851|6848.2|6850|6847.2|31
1621994970000|2021-05-26 02:09:30|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|0
1622049120000|2021-05-26 17:12:00|6850|6847.2|6853|6850.2|6854|6851.2|6850|6847.2|21
1621995010000|2021-05-26 02:10:10|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|1
1622049130000|2021-05-26 17:12:10|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6849.2|50
1621995020000|2021-05-26 02:10:20|||||||||1
1622049140000|2021-05-26 17:12:20|6852.5|6849.7|6854|6851.2|6854|6851.2|6852|6849.2|12
1621995030000|2021-05-26 02:10:30|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1622049150000|2021-05-26 17:12:30|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|13
1621995050000|2021-05-26 02:10:50|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|1
1622049160000|2021-05-26 17:12:40|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|7
1621995060000|2021-05-26 02:11:00|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|4
1622049170000|2021-05-26 17:12:50|||||||||2
1621995070000|2021-05-26 02:11:10|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|2
1622049180000|2021-05-26 17:13:00|6851|6848.2|6852|6849.2|6852|6849.2|6851|6848.2|13
1621995080000|2021-05-26 02:11:20|||||||||1
1622049190000|2021-05-26 17:13:10|||||||||42
1621995090000|2021-05-26 02:11:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|2
1622049200000|2021-05-26 17:13:20|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|22
1621995150000|2021-05-26 02:12:30|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|1
1622049210000|2021-05-26 17:13:30|6851|6848.2|6851.5|6848.7|6852|6849.2|6851|6848.2|4
1621995170000|2021-05-26 02:12:50|6860.4|6857.6|6858.9|6856.1|6860.4|6857.6|6858.9|6856.1|2
1622049220000|2021-05-26 17:13:40|6851|6848.2|6851|6848.2|6851|6848.2|6850.5|6847.7|3
1621995180000|2021-05-26 02:13:00|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622049230000|2021-05-26 17:13:50|6850.5|6847.7|6848|6845.2|6851|6848.2|6848|6845.2|475
1621995190000|2021-05-26 02:13:10|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|4
1622049240000|2021-05-26 17:14:00|6848.5|6845.7|6848|6845.2|6849|6846.2|6848|6845.2|6
1621995210000|2021-05-26 02:13:30|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|4
1622049250000|2021-05-26 17:14:10|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6847|6844.2|9
1621995220000|2021-05-26 02:13:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|3
1622049260000|2021-05-26 17:14:20|6848|6845.2|6848|6845.2|6849|6846.2|6848|6845.2|27
1621995230000|2021-05-26 02:13:50|||||||||2
1622049270000|2021-05-26 17:14:30|||||||||8
1621995250000|2021-05-26 02:14:10|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|5
1622049280000|2021-05-26 17:14:40|||||||||3
1621995260000|2021-05-26 02:14:20|6856.9|6854.1|6856.9|6854.1|6857.4|6854.6|6856.9|6854.1|0
1622049300000|2021-05-26 17:15:00|6849|6846.2|6848|6845.2|6849|6846.2|6848|6845.2|10
1621995270000|2021-05-26 02:14:30|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|0
1622049310000|2021-05-26 17:15:10|6847|6844.2|6847|6844.2|6847.5|6844.7|6847|6844.2|6
1621995280000|2021-05-26 02:14:40|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|1
1622049320000|2021-05-26 17:15:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|5
1621995290000|2021-05-26 02:14:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|5
1622049330000|2021-05-26 17:15:30|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|5
1621995300000|2021-05-26 02:15:00|||||||||1
1622049340000|2021-05-26 17:15:40|6849|6846.2|6848|6845.2|6849|6846.2|6848|6845.2|12
1621995310000|2021-05-26 02:15:10|||||||||1
1621995340000|2021-05-26 02:15:40|||||||||2
1622049350000|2021-05-26 17:15:50|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|17
1621995360000|2021-05-26 02:16:00|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1622049360000|2021-05-26 17:16:00|6847|6844.2|6847|6844.2|6847.5|6844.7|6847|6844.2|8
1621995380000|2021-05-26 02:16:20|||||||||1
1622049370000|2021-05-26 17:16:10|6846|6843.2|6846|6843.2|6846|6843.2|6845.5|6842.7|33
1621995400000|2021-05-26 02:16:40|||||||||1
1622049380000|2021-05-26 17:16:20|6845|6842.2|6843.5|6840.7|6845|6842.2|6843.5|6840.7|27
1621995420000|2021-05-26 02:17:00|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|1
1622049390000|2021-05-26 17:16:30|6843|6840.2|6842.5|6839.7|6843|6840.2|6842|6839.2|66
1621995430000|2021-05-26 02:17:10|||||||||3
1622049400000|2021-05-26 17:16:40|6842|6839.2|6843|6840.2|6843|6840.2|6842|6839.2|34
1621995460000|2021-05-26 02:17:40|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|0
1622049410000|2021-05-26 17:16:50|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841|6838.2|32
1621995470000|2021-05-26 02:17:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1622049420000|2021-05-26 17:17:00|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841.5|6838.7|23
1621995480000|2021-05-26 02:18:00|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6857.4|6854.6|1
1622049430000|2021-05-26 17:17:10|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|8
1621995490000|2021-05-26 02:18:10|||||||||2
1622049440000|2021-05-26 17:17:20|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|62
1621995510000|2021-05-26 02:18:30|||||||||5
1622049450000|2021-05-26 17:17:30|6843|6840.2|6844|6841.2|6845|6842.2|6843|6840.2|29
1621995520000|2021-05-26 02:18:40|6856.9|6854.1|6856.4|6853.6|6856.9|6854.1|6856.4|6853.6|0
1622049460000|2021-05-26 17:17:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1621995580000|2021-05-26 02:19:40|||||||||2
1622049470000|2021-05-26 17:17:50|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|42
1621995640000|2021-05-26 02:20:40|||||||||4
1622049480000|2021-05-26 17:18:00|||||||||6
1621995660000|2021-05-26 02:21:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|2
1622049490000|2021-05-26 17:18:10|6843.5|6840.7|6844|6841.2|6844|6841.2|6843.5|6840.7|1
1621995690000|2021-05-26 02:21:30|6854.9|6852.1|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|1
1622049500000|2021-05-26 17:18:20|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1621995720000|2021-05-26 02:22:00|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|2
1622049510000|2021-05-26 17:18:30|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|3
1621995760000|2021-05-26 02:22:40|||||||||1
1621995770000|2021-05-26 02:22:50|||||||||1
1622049520000|2021-05-26 17:18:40|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|25
1621995820000|2021-05-26 02:23:40|||||||||1
1622049530000|2021-05-26 17:18:50|||||||||1
1621995830000|2021-05-26 02:23:50|6857.3|6854.5|6857.4|6854.6|6857.4|6854.6|6857.3|6854.5|5
1622049540000|2021-05-26 17:19:00|6844.5|6841.7|6845|6842.2|6845|6842.2|6844|6841.2|10
1621995840000|2021-05-26 02:24:00|||||||||1
1622049550000|2021-05-26 17:19:10|6844|6841.2|6845|6842.2|6845|6842.2|6844|6841.2|6
1621995850000|2021-05-26 02:24:10|||||||||1
1622049560000|2021-05-26 17:19:20|6846|6843.2|6845|6842.2|6846|6843.2|6845|6842.2|28
1621995880000|2021-05-26 02:24:40|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|1
1622049570000|2021-05-26 17:19:30|6846|6843.2|6846.5|6843.7|6846.5|6843.7|6846|6843.2|10
1621995890000|2021-05-26 02:24:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1622049580000|2021-05-26 17:19:40|6846|6843.2|6847|6844.2|6848|6845.2|6846|6843.2|7
1621995920000|2021-05-26 02:25:20|||||||||1
1622049590000|2021-05-26 17:19:50|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|11
1621995940000|2021-05-26 02:25:40|||||||||1
1622049600000|2021-05-26 17:20:00|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|1
1621995950000|2021-05-26 02:25:50|||||||||1
1622049620000|2021-05-26 17:20:20|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|11
1621995960000|2021-05-26 02:26:00|||||||||1
1621996000000|2021-05-26 02:26:40|||||||||1
1622049630000|2021-05-26 17:20:30|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|5
1621996010000|2021-05-26 02:26:50|||||||||1
1622049640000|2021-05-26 17:20:40|||||||||1
1621996030000|2021-05-26 02:27:10|6857.3|6854.5|6856.4|6853.6|6857.3|6854.5|6856.4|6853.6|1
1622049650000|2021-05-26 17:20:50|||||||||6
1621996120000|2021-05-26 02:28:40|||||||||1
1622049660000|2021-05-26 17:21:00|||||||||9
1621996130000|2021-05-26 02:28:50|||||||||1
1622049670000|2021-05-26 17:21:10|6846|6843.2|6848|6845.2|6848|6845.2|6846|6843.2|26
1621996180000|2021-05-26 02:29:40|6856.3|6853.5|6855.4|6852.6|6856.3|6853.5|6855.4|6852.6|2
1622049680000|2021-05-26 17:21:20|6848.5|6845.7|6849|6846.2|6849|6846.2|6848|6845.2|1
1621996190000|2021-05-26 02:29:50|||||||||1
1622049690000|2021-05-26 17:21:30|6848.5|6845.7|6848.5|6845.7|6849|6846.2|6848|6845.2|12
1621996200000|2021-05-26 02:30:00|6854.4|6851.6|6855.4|6852.6|6855.4|6852.6|6854.4|6851.6|5
1622049700000|2021-05-26 17:21:40|6849|6846.2|6848.5|6845.7|6849|6846.2|6848|6845.2|49
1621996210000|2021-05-26 02:30:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|2
1622049720000|2021-05-26 17:22:00|6848|6845.2|6847|6844.2|6848|6845.2|6847|6844.2|15
1621996240000|2021-05-26 02:30:40|||||||||1
1622049730000|2021-05-26 17:22:10|||||||||113
1621996250000|2021-05-26 02:30:50|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|2
1622049740000|2021-05-26 17:22:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|3
1621996300000|2021-05-26 02:31:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1622049750000|2021-05-26 17:22:30|||||||||3
1621996360000|2021-05-26 02:32:40|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6852.9|6850.1|2
1622049760000|2021-05-26 17:22:40|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|1
1621996370000|2021-05-26 02:32:50|6852.9|6850.1|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|3
1622049770000|2021-05-26 17:22:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|68
1621996400000|2021-05-26 02:33:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622049780000|2021-05-26 17:23:00|6848|6845.2|6849.5|6846.7|6850|6847.2|6848|6845.2|13
1621996420000|2021-05-26 02:33:40|||||||||1
1622049790000|2021-05-26 17:23:10|6849|6846.2|6850.5|6847.7|6851|6848.2|6849|6846.2|26
1621996440000|2021-05-26 02:34:00|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1622049800000|2021-05-26 17:23:20|6851|6848.2|6852|6849.2|6852|6849.2|6851|6848.2|6
1621996480000|2021-05-26 02:34:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1622049810000|2021-05-26 17:23:30|6853|6850.2|6853|6850.2|6854|6851.2|6852|6849.2|70
1621996550000|2021-05-26 02:35:50|||||||||1
1622049820000|2021-05-26 17:23:40|6852.5|6849.7|6852|6849.2|6853|6850.2|6852|6849.2|8
1621996560000|2021-05-26 02:36:00|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6
1622049830000|2021-05-26 17:23:50|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|35
1621996570000|2021-05-26 02:36:10|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1622049840000|2021-05-26 17:24:00|6853.5|6850.7|6853.5|6850.7|6854|6851.2|6853|6850.2|93
1621996610000|2021-05-26 02:36:50|||||||||1
1622049850000|2021-05-26 17:24:10|6854|6851.2|6853.5|6850.7|6854|6851.2|6853|6850.2|4
1621996630000|2021-05-26 02:37:10|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|2
1622049860000|2021-05-26 17:24:20|6854|6851.2|6854.5|6851.7|6855.5|6852.7|6854|6851.2|8
1621996670000|2021-05-26 02:37:50|||||||||1
1622049870000|2021-05-26 17:24:30|6854|6851.2|6853.5|6850.7|6854|6851.2|6853.5|6850.7|12
1621996680000|2021-05-26 02:38:00|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|0
1622049880000|2021-05-26 17:24:40|6854|6851.2|6854|6851.2|6854|6851.2|6853.5|6850.7|6
1621996690000|2021-05-26 02:38:10|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1622049890000|2021-05-26 17:24:50|||||||||2
1621996700000|2021-05-26 02:38:20|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|0
1622049900000|2021-05-26 17:25:00|6853.5|6850.7|6853|6850.2|6854|6851.2|6853|6850.2|23
1621996710000|2021-05-26 02:38:30|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1622049910000|2021-05-26 17:25:10|6852.5|6849.7|6853.5|6850.7|6854|6851.2|6852|6849.2|22
1621996730000|2021-05-26 02:38:50|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1622049920000|2021-05-26 17:25:20|6853|6850.2|6853.5|6850.7|6853.5|6850.7|6853|6850.2|3
1621996740000|2021-05-26 02:39:00|6854.9|6852.1|6855.4|6852.6|6855.9|6853.1|6854.9|6852.1|1
1622049930000|2021-05-26 17:25:30|6852|6849.2|6852|6849.2|6853|6850.2|6852|6849.2|54
1621996760000|2021-05-26 02:39:20|6853.9|6851.1|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|15
1622049940000|2021-05-26 17:25:40|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|5
1621996770000|2021-05-26 02:39:30|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622049950000|2021-05-26 17:25:50|6851.5|6848.7|6851.5|6848.7|6852|6849.2|6851.5|6848.7|2
1621996790000|2021-05-26 02:39:50|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|2
1622049960000|2021-05-26 17:26:00|6852|6849.2|6851|6848.2|6852|6849.2|6851|6848.2|10
1621996810000|2021-05-26 02:40:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622049970000|2021-05-26 17:26:10|||||||||3
1621996820000|2021-05-26 02:40:20|||||||||4
1622049980000|2021-05-26 17:26:20|6850.5|6847.7|6851|6848.2|6851|6848.2|6848.5|6845.7|21
1621996830000|2021-05-26 02:40:30|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|2
1622050000000|2021-05-26 17:26:40|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|19
1621996840000|2021-05-26 02:40:40|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|1
1622050010000|2021-05-26 17:26:50|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|24
1621996850000|2021-05-26 02:40:50|6854.3|6851.5|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|0
1622050020000|2021-05-26 17:27:00|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|46
1621996880000|2021-05-26 02:41:20|6854.3|6851.5|6853.9|6851.1|6854.3|6851.5|6853.9|6851.1|1
1622050030000|2021-05-26 17:27:10|6853|6850.2|6853|6850.2|6853|6850.2|6852|6849.2|9
1621996910000|2021-05-26 02:41:50|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|1
1622050050000|2021-05-26 17:27:30|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6852|6849.2|15
1621996940000|2021-05-26 02:42:20|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|4
1622050060000|2021-05-26 17:27:40|6852|6849.2|6852|6849.2|6852.5|6849.7|6852|6849.2|1
1621996950000|2021-05-26 02:42:30|||||||||1
1622050070000|2021-05-26 17:27:50|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1621996960000|2021-05-26 02:42:40|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1622050080000|2021-05-26 17:28:00|6852|6849.2|6853|6850.2|6853|6850.2|6852|6849.2|22
1621996970000|2021-05-26 02:42:50|||||||||20
1622050090000|2021-05-26 17:28:10|6852.5|6849.7|6853|6850.2|6853|6850.2|6852|6849.2|3
1621996990000|2021-05-26 02:43:10|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|3
1622050100000|2021-05-26 17:28:20|6854|6851.2|6853.5|6850.7|6854|6851.2|6853|6850.2|14
1621997020000|2021-05-26 02:43:40|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|2
1622050110000|2021-05-26 17:28:30|6853|6850.2|6853|6850.2|6853.5|6850.7|6853|6850.2|0
1621997030000|2021-05-26 02:43:50|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|7
1622050120000|2021-05-26 17:28:40|||||||||8
1621997040000|2021-05-26 02:44:00|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1622050140000|2021-05-26 17:29:00|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853|6850.2|11
1621997050000|2021-05-26 02:44:10|||||||||19
1622050150000|2021-05-26 17:29:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|4
1621997070000|2021-05-26 02:44:30|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|2
1622050160000|2021-05-26 17:29:20|||||||||21
1621997080000|2021-05-26 02:44:40|6852.4|6849.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|1
1622050170000|2021-05-26 17:29:30|6854.5|6851.7|6853|6850.2|6855|6852.2|6852|6849.2|60
1621997090000|2021-05-26 02:44:50|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|3
1622050180000|2021-05-26 17:29:40|6853.5|6850.7|6855|6852.2|6855|6852.2|6853.5|6850.7|27
1621997100000|2021-05-26 02:45:00|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|4
1622050200000|2021-05-26 17:30:00|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6853|6850.2|28
1621997110000|2021-05-26 02:45:10|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|0
1622050210000|2021-05-26 17:30:10|6853|6850.2|6854.5|6851.7|6854.5|6851.7|6853|6850.2|14
1621997120000|2021-05-26 02:45:20|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1622050230000|2021-05-26 17:30:30|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|270
1621997130000|2021-05-26 02:45:30|6850.9|6848.1|6850.9|6848.1|6851.4|6848.6|6850.4|6847.6|21
1622050240000|2021-05-26 17:30:40|6855|6852.2|6857|6854.2|6858|6855.2|6854.5|6851.7|115
1621997140000|2021-05-26 02:45:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|11
1622050250000|2021-05-26 17:30:50|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856|6853.2|12
1621997150000|2021-05-26 02:45:50|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|2
1622050260000|2021-05-26 17:31:00|6857|6854.2|6857|6854.2|6857|6854.2|6856|6853.2|25
1621997160000|2021-05-26 02:46:00|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|1
1622050270000|2021-05-26 17:31:10|6857.5|6854.7|6857.5|6854.7|6858|6855.2|6857|6854.2|8
1621997170000|2021-05-26 02:46:10|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|54
1622050280000|2021-05-26 17:31:20|6857|6854.2|6859.5|6856.7|6860|6857.2|6857|6854.2|142
1621997180000|2021-05-26 02:46:20|6851.3|6848.5|6850.4|6847.6|6851.3|6848.5|6849.9|6847.1|7
1622050290000|2021-05-26 17:31:30|6860|6857.2|6860|6857.2|6861|6858.2|6860|6857.2|244
1621997190000|2021-05-26 02:46:30|6849.9|6847.1|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|0
1622050300000|2021-05-26 17:31:40|6859|6856.2|6860|6857.2|6860|6857.2|6858.5|6855.7|41
1621997200000|2021-05-26 02:46:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622050310000|2021-05-26 17:31:50|6860.5|6857.7|6860|6857.2|6861|6858.2|6860|6857.2|79
1621997210000|2021-05-26 02:46:50|6850.9|6848.1|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|7
1622050320000|2021-05-26 17:32:00|6860.5|6857.7|6863|6860.2|6863|6860.2|6860.5|6857.7|121
1621997220000|2021-05-26 02:47:00|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|3
1622050330000|2021-05-26 17:32:10|6863.5|6860.7|6862|6859.2|6863.5|6860.7|6862|6859.2|13
1621997260000|2021-05-26 02:47:40|6852.4|6849.6|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|3
1622050340000|2021-05-26 17:32:20|6861|6858.2|6862|6859.2|6862.5|6859.7|6861|6858.2|5
1621997270000|2021-05-26 02:47:50|||||||||1
1622050350000|2021-05-26 17:32:30|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6860|6857.2|18
1621997290000|2021-05-26 02:48:10|6851.4|6848.6|6849.4|6846.6|6851.4|6848.6|6849.4|6846.6|15
1622050360000|2021-05-26 17:32:40|6860.5|6857.7|6862|6859.2|6862|6859.2|6860.5|6857.7|19
1621997300000|2021-05-26 02:48:20|6848.4|6845.6|6847.9|6845.1|6848.4|6845.6|6847.9|6845.1|8
1622050370000|2021-05-26 17:32:50|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6860.5|6857.7|5
1621997310000|2021-05-26 02:48:30|6848.4|6845.6|6849.4|6846.6|6849.9|6847.1|6848.4|6845.6|5
1622050380000|2021-05-26 17:33:00|6860.5|6857.7|6861.5|6858.7|6861.5|6858.7|6860|6857.2|19
1621997320000|2021-05-26 02:48:40|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|3
1622050390000|2021-05-26 17:33:10|6862|6859.2|6861|6858.2|6862|6859.2|6861|6858.2|0
1621997330000|2021-05-26 02:48:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622050400000|2021-05-26 17:33:20|6862|6859.2|6861.5|6858.7|6862|6859.2|6861.5|6858.7|19
1621997340000|2021-05-26 02:49:00|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|2
1622050410000|2021-05-26 17:33:30|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|1
1621997350000|2021-05-26 02:49:10|6851.9|6849.1|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|4
1622050420000|2021-05-26 17:33:40|6860.5|6857.7|6861|6858.2|6861|6858.2|6860|6857.2|6
1621997360000|2021-05-26 02:49:20|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622050430000|2021-05-26 17:33:50|6862|6859.2|6861|6858.2|6862|6859.2|6861|6858.2|33
1621997370000|2021-05-26 02:49:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|4
1622050440000|2021-05-26 17:34:00|6861.5|6858.7|6858.5|6855.7|6863|6860.2|6857|6854.2|39
1621997380000|2021-05-26 02:49:40|6849.4|6846.6|6847.9|6845.1|6849.4|6846.6|6847.9|6845.1|4
1622050450000|2021-05-26 17:34:10|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1621997400000|2021-05-26 02:50:00|6847.4|6844.6|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|2
1622050460000|2021-05-26 17:34:20|6858|6855.2|6858|6855.2|6859|6856.2|6857.5|6854.7|24
1621997410000|2021-05-26 02:50:10|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|2
1622050470000|2021-05-26 17:34:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|34
1621997420000|2021-05-26 02:50:20|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|0
1622050480000|2021-05-26 17:34:40|||||||||1
1621997430000|2021-05-26 02:50:30|6846.4|6843.6|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|15
1622050490000|2021-05-26 17:34:50|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|9
1621997440000|2021-05-26 02:50:40|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6846.9|6844.1|2
1622050500000|2021-05-26 17:35:00|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|6
1621997450000|2021-05-26 02:50:50|6847.9|6845.1|6850.4|6847.6|6850.4|6847.6|6847.9|6845.1|625
1622050510000|2021-05-26 17:35:10|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|6
1621997460000|2021-05-26 02:51:00|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|10
1622050520000|2021-05-26 17:35:20|6858.5|6855.7|6858|6855.2|6859|6856.2|6858|6855.2|2
1621997470000|2021-05-26 02:51:10|6850.4|6847.6|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|5
1622050530000|2021-05-26 17:35:30|6857|6854.2|6857|6854.2|6858|6855.2|6856.5|6853.7|10
1621997490000|2021-05-26 02:51:30|6850.4|6847.6|6854.4|6851.6|6854.9|6852.1|6849.9|6847.1|364
1622050540000|2021-05-26 17:35:40|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856|6853.2|4
1621997500000|2021-05-26 02:51:40|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|1
1622050550000|2021-05-26 17:35:50|6857|6854.2|6857|6854.2|6857|6854.2|6856.5|6853.7|1
1621997510000|2021-05-26 02:51:50|||||||||2
1622050560000|2021-05-26 17:36:00|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|1
1621997520000|2021-05-26 02:52:00|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|15
1622050570000|2021-05-26 17:36:10|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|12
1621997530000|2021-05-26 02:52:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|2
1622050580000|2021-05-26 17:36:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|2
1621997540000|2021-05-26 02:52:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622050590000|2021-05-26 17:36:30|||||||||9
1621997550000|2021-05-26 02:52:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|3
1622050600000|2021-05-26 17:36:40|6857|6854.2|6857|6854.2|6857|6854.2|6856.5|6853.7|3
1621997560000|2021-05-26 02:52:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1622050610000|2021-05-26 17:36:50|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|35
1621997570000|2021-05-26 02:52:50|||||||||100
1622050620000|2021-05-26 17:37:00|6857|6854.2|6857|6854.2|6857|6854.2|6856|6853.2|14
1621997580000|2021-05-26 02:53:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|2
1622050630000|2021-05-26 17:37:10|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|320
1621997590000|2021-05-26 02:53:10|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|3
1622050640000|2021-05-26 17:37:20|6859|6856.2|6857.5|6854.7|6859|6856.2|6857|6854.2|14
1621997600000|2021-05-26 02:53:20|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|2
1622050650000|2021-05-26 17:37:30|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|4
1621997620000|2021-05-26 02:53:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1622050660000|2021-05-26 17:37:40|6857|6854.2|6859|6856.2|6859|6856.2|6857|6854.2|252
1621997630000|2021-05-26 02:53:50|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|1
1622050670000|2021-05-26 17:37:50|6860|6857.2|6861|6858.2|6861|6858.2|6859|6856.2|19
1621997640000|2021-05-26 02:54:00|6852.9|6850.1|6854.4|6851.6|6854.4|6851.6|6852.9|6850.1|6
1622050680000|2021-05-26 17:38:00|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|14
1621997650000|2021-05-26 02:54:10|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|4
1622050690000|2021-05-26 17:38:10|||||||||1
1621997660000|2021-05-26 02:54:20|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6852.9|6850.1|11
1622050700000|2021-05-26 17:38:20|6859|6856.2|6859.5|6856.7|6860|6857.2|6858|6855.2|85
1621997670000|2021-05-26 02:54:30|6852.9|6850.1|6851.9|6849.1|6852.9|6850.1|6851.4|6848.6|13
1622050710000|2021-05-26 17:38:30|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|12
1621997690000|2021-05-26 02:54:50|||||||||1
1622050720000|2021-05-26 17:38:40|6862|6859.2|6861|6858.2|6862|6859.2|6861|6858.2|5
1621997700000|2021-05-26 02:55:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622050730000|2021-05-26 17:38:50|6862|6859.2|6861|6858.2|6862|6859.2|6861|6858.2|22
1621997710000|2021-05-26 02:55:10|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|1
1622050740000|2021-05-26 17:39:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860|6857.2|4
1621997730000|2021-05-26 02:55:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622050750000|2021-05-26 17:39:10|6862|6859.2|6861.5|6858.7|6862|6859.2|6861.5|6858.7|15
1621997740000|2021-05-26 02:55:40|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|7
1622050760000|2021-05-26 17:39:20|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1621997750000|2021-05-26 02:55:50|6851.4|6848.6|6849.9|6847.1|6851.4|6848.6|6849.9|6847.1|12
1622050770000|2021-05-26 17:39:30|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|33
1621997760000|2021-05-26 02:56:00|6850.4|6847.6|6849.9|6847.1|6851.4|6848.6|6849.4|6846.6|8
1622050780000|2021-05-26 17:39:40|6861|6858.2|6860.5|6857.7|6861|6858.2|6860|6857.2|42
1621997770000|2021-05-26 02:56:10|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|52
1622050790000|2021-05-26 17:39:50|6861|6858.2|6861|6858.2|6861.5|6858.7|6860.5|6857.7|1
1621997780000|2021-05-26 02:56:20|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6850.4|6847.6|1
1622050800000|2021-05-26 17:40:00|6861.5|6858.7|6862|6859.2|6862|6859.2|6861|6858.2|21
1621997800000|2021-05-26 02:56:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|0
1622050810000|2021-05-26 17:40:10|6861|6858.2|6861|6858.2|6861.5|6858.7|6860|6857.2|23
1621997810000|2021-05-26 02:56:50|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|0
1622050820000|2021-05-26 17:40:20|6859|6856.2|6861|6858.2|6861.5|6858.7|6859|6856.2|72
1621997830000|2021-05-26 02:57:10|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.4|6846.6|8
1622050830000|2021-05-26 17:40:30|6861.5|6858.7|6862.5|6859.7|6862.5|6859.7|6861.5|6858.7|8
1621997850000|2021-05-26 02:57:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|2
1622050840000|2021-05-26 17:40:40|6862|6859.2|6862.5|6859.7|6863.5|6860.7|6862|6859.2|14
1621997860000|2021-05-26 02:57:40|6849.9|6847.1|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|2
1622050850000|2021-05-26 17:40:50|6862|6859.2|6863|6860.2|6864|6861.2|6862|6859.2|29
1621997870000|2021-05-26 02:57:50|||||||||2
1622050860000|2021-05-26 17:41:00|6863.5|6860.7|6864|6861.2|6864|6861.2|6863|6860.2|8
1621997880000|2021-05-26 02:58:00|6850.4|6847.6|6851.9|6849.1|6851.9|6849.1|6850.4|6847.6|3
1622050870000|2021-05-26 17:41:10|6863.5|6860.7|6864|6861.2|6864|6861.2|6863.5|6860.7|19
1621997890000|2021-05-26 02:58:10|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622050880000|2021-05-26 17:41:20|6863.5|6860.7|6864|6861.2|6865|6862.2|6863.5|6860.7|58
1621997900000|2021-05-26 02:58:20|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|2
1622050890000|2021-05-26 17:41:30|6864.5|6861.7|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|19
1621997920000|2021-05-26 02:58:40|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|0
1622050900000|2021-05-26 17:41:40|6863|6860.2|6866|6863.2|6867|6864.2|6863|6860.2|30
1621997940000|2021-05-26 02:59:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|2
1622050910000|2021-05-26 17:41:50|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|5
1621997950000|2021-05-26 02:59:10|6852.9|6850.1|6853.4|6850.6|6853.9|6851.1|6852.9|6850.1|4
1622050920000|2021-05-26 17:42:00|6865|6862.2|6865|6862.2|6866|6863.2|6864|6861.2|16
1621997960000|2021-05-26 02:59:20|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|36
1622050930000|2021-05-26 17:42:10|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|11
1621997980000|2021-05-26 02:59:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|6
1622050940000|2021-05-26 17:42:20|6865|6862.2|6867|6864.2|6867|6864.2|6863.5|6860.7|47
1621997990000|2021-05-26 02:59:50|6853.9|6851.1|6851.4|6848.6|6853.9|6851.1|6851.4|6848.6|10
1622050950000|2021-05-26 17:42:30|6866.5|6863.7|6867|6864.2|6867|6864.2|6866.5|6863.7|2
1621998000000|2021-05-26 03:00:00|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|10
1622050960000|2021-05-26 17:42:40|6866.5|6863.7|6866|6863.2|6866.5|6863.7|6866|6863.2|1
1621998010000|2021-05-26 03:00:10|6851.9|6849.1|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|5
1622050970000|2021-05-26 17:42:50|6866.5|6863.7|6866.5|6863.7|6867|6864.2|6866.5|6863.7|20
1621998020000|2021-05-26 03:00:20|6850.9|6848.1|6848.4|6845.6|6850.9|6848.1|6848.4|6845.6|25
1622050980000|2021-05-26 17:43:00|6867|6864.2|6867|6864.2|6867|6864.2|6866.5|6863.7|2
1621998030000|2021-05-26 03:00:30|6847.9|6845.1|6846.4|6843.6|6848.4|6845.6|6845.4|6842.6|35
1622050990000|2021-05-26 17:43:10|||||||||12
1621998040000|2021-05-26 03:00:40|6845.9|6843.1|6847.9|6845.1|6848.4|6845.6|6845.9|6843.1|17
1622051000000|2021-05-26 17:43:20|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|3
1621998050000|2021-05-26 03:00:50|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|10
1622051010000|2021-05-26 17:43:30|6867|6864.2|6866|6863.2|6867|6864.2|6865.5|6861.6|30
1621998060000|2021-05-26 03:01:00|6847.4|6844.6|6849.4|6846.6|6850.9|6848.1|6847.4|6844.6|14
1622051020000|2021-05-26 17:43:40|6866.5|6863.7|6866.5|6863.7|6867|6864.2|6866.5|6863.7|6
1621998070000|2021-05-26 03:01:10|6849.9|6847.1|6848.9|6846.1|6849.9|6847.1|6848.4|6845.6|5
1622051030000|2021-05-26 17:43:50|6866|6863.2|6866|6863.2|6866.5|6863.7|6866|6863.2|10
1621998080000|2021-05-26 03:01:20|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6848.9|6846.1|4
1622051040000|2021-05-26 17:44:00|6865.5|6862.7|6866.5|6863.7|6867|6864.2|6865.5|6862.7|44
1621998090000|2021-05-26 03:01:30|6850.4|6847.6|6852.9|6850.1|6852.9|6850.1|6850.4|6847.6|7
1622051050000|2021-05-26 17:44:10|6866|6863.2|6866.5|6863.7|6866.5|6863.7|6866|6863.2|2
1621998110000|2021-05-26 03:01:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|3
1622051060000|2021-05-26 17:44:20|6866|6863.2|6866|6863.2|6866.5|6863.7|6866|6863.2|9
1621998120000|2021-05-26 03:02:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1622051070000|2021-05-26 17:44:30|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|103
1621998140000|2021-05-26 03:02:20|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|6
1622051080000|2021-05-26 17:44:40|6866|6863.2|6866|6863.2|6867|6864.2|6866|6863.2|21
1621998160000|2021-05-26 03:02:40|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|4
1622051090000|2021-05-26 17:44:50|6866.5|6863.7|6868.5|6865.7|6869|6866.2|6866|6863.2|77
1621998170000|2021-05-26 03:02:50|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1622051100000|2021-05-26 17:45:00|6868|6865.2|6868.5|6865.7|6868.5|6865.7|6868|6865.2|14
1621998180000|2021-05-26 03:03:00|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622051110000|2021-05-26 17:45:10|6868|6865.2|6867.5|6864.7|6868.5|6865.7|6867|6864.2|43
1621998230000|2021-05-26 03:03:50|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6851.9|6849.1|57
1622051120000|2021-05-26 17:45:20|6868|6865.2|6866|6863.2|6868|6865.2|6866|6863.2|4
1621998240000|2021-05-26 03:04:00|||||||||25
1622051130000|2021-05-26 17:45:30|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|3
1621998250000|2021-05-26 03:04:10|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|2
1622051140000|2021-05-26 17:45:40|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|3
1621998260000|2021-05-26 03:04:20|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|2
1622051150000|2021-05-26 17:45:50|6865|6862.2|6866|6863.2|6866|6863.2|6865|6862.2|5
1621998270000|2021-05-26 03:04:30|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|55
1622051160000|2021-05-26 17:46:00|6866.5|6863.7|6865|6862.2|6867|6864.2|6865|6862.2|3
1621998280000|2021-05-26 03:04:40|6850.9|6848.1|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|6
1622051170000|2021-05-26 17:46:10|6865.5|6862.7|6865.5|6862.7|6866|6863.2|6865.5|6862.7|10
1621998290000|2021-05-26 03:04:50|6850|6846|6849.9|6847.1|6850|6847.1|6848.9|6846|62
1622051180000|2021-05-26 17:46:20|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|8
1621998300000|2021-05-26 03:05:00|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.4|6845.6|4
1622051190000|2021-05-26 17:46:30|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|1
1621998310000|2021-05-26 03:05:10|6849.9|6847.1|6847.9|6845.1|6849.9|6847.1|6847.9|6845.1|33
1622051200000|2021-05-26 17:46:40|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|1
1621998320000|2021-05-26 03:05:20|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|3
1622051210000|2021-05-26 17:46:50|6865|6862.2|6864.5|6861.7|6865.5|6862.7|6864|6861.2|6
1621998330000|2021-05-26 03:05:30|6846.4|6843.6|6845.4|6842.6|6846.4|6843.6|6844.9|6842.1|5
1622051220000|2021-05-26 17:47:00|6865|6862.2|6865|6862.2|6866|6863.2|6864.5|6861.7|11
1621998340000|2021-05-26 03:05:40|6844.9|6842.1|6843.9|6841.1|6845.4|6842.6|6843.4|6840.6|4
1622051230000|2021-05-26 17:47:10|6865.5|6862.7|6867|6864.2|6867|6864.2|6865|6862.2|23
1621998350000|2021-05-26 03:05:50|6844|6841.2|6843.9|6841.1|6844.4|6841.6|6843.9|6841.1|4
1622051240000|2021-05-26 17:47:20|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|0
1621998360000|2021-05-26 03:06:00|6843.4|6840.6|6842.9|6840.1|6843.4|6840.6|6842.4|6839.6|8
1622051250000|2021-05-26 17:47:30|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|11
1621998370000|2021-05-26 03:06:10|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|1
1622051260000|2021-05-26 17:47:40|||||||||2
1621998380000|2021-05-26 03:06:20|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|1
1622051270000|2021-05-26 17:47:50|||||||||4
1621998390000|2021-05-26 03:06:30|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|6843.4|6840.6|0
1622051280000|2021-05-26 17:48:00|6867.5|6864.7|6868|6865.2|6868|6865.2|6866.5|6863.7|14
1621998400000|2021-05-26 03:06:40|6843.9|6841.1|6844.4|6841.6|6844.4|6841.6|6843.9|6841.1|5
1622051290000|2021-05-26 17:48:10|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867|6864.2|7
1621998410000|2021-05-26 03:06:50|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6843.9|6841.1|6
1622051300000|2021-05-26 17:48:20|6868|6865.2|6867.5|6864.7|6868|6865.2|6867.5|6864.7|0
1621998420000|2021-05-26 03:07:00|6843.4|6840.6|6842.4|6839.6|6843.4|6840.6|6842.4|6839.6|2
1622051310000|2021-05-26 17:48:30|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|4
1621998430000|2021-05-26 03:07:10|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|6842.9|6840.1|3
1622051320000|2021-05-26 17:48:40|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|6
1621998440000|2021-05-26 03:07:20|6842.4|6839.6|6842.4|6839.6|6842.9|6840.1|6842.4|6839.6|1
1622051330000|2021-05-26 17:48:50|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6864.5|6861.7|13
1621998480000|2021-05-26 03:08:00|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|3
1622051340000|2021-05-26 17:49:00|6864|6861.2|6865.5|6862.7|6866|6863.2|6864|6861.2|31
1621998540000|2021-05-26 03:09:00|6841.4|6838.6|6840.9|6838.1|6841.4|6838.6|6840.9|6838.1|6
1622051350000|2021-05-26 17:49:10|6865|6862.2|6866.5|6863.7|6867|6864.2|6865|6862.2|23
1621998560000|2021-05-26 03:09:20|6840.4|6837.6|6840.4|6837.6|6840.9|6838.1|6840.4|6837.6|6
1622051360000|2021-05-26 17:49:20|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|2
1621998570000|2021-05-26 03:09:30|6838.9|6836.1|6838.4|6835.6|6839.9|6837.1|6838.4|6835.6|36
1622051370000|2021-05-26 17:49:30|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|1
1621998580000|2021-05-26 03:09:40|6837.9|6835.1|6838.4|6835.6|6838.4|6835.6|6837.9|6835.1|12
1622051380000|2021-05-26 17:49:40|6867|6864.2|6868|6865.2|6868|6865.2|6867|6864.2|24
1621998590000|2021-05-26 03:09:50|6837.9|6835.1|6837.9|6835.1|6838.9|6836.1|6837.4|6834.6|19
1622051390000|2021-05-26 17:49:50|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|2
1621998600000|2021-05-26 03:10:00|6838.4|6835.6|6837.4|6834.6|6838.4|6835.6|6836.9|6834.1|12
1622051400000|2021-05-26 17:50:00|6869|6866.2|6870.5|6867.7|6871|6868.2|6869|6866.2|22
1621998610000|2021-05-26 03:10:10|6837.9|6835.1|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|11
1622051410000|2021-05-26 17:50:10|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|15
1621998620000|2021-05-26 03:10:20|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|4
1622051420000|2021-05-26 17:50:20|||||||||11
1621998630000|2021-05-26 03:10:30|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|1
1622051430000|2021-05-26 17:50:30|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|35
1621998640000|2021-05-26 03:10:40|6837.4|6834.6|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|13
1622051440000|2021-05-26 17:50:40|6870|6867.2|6871|6868.2|6871|6868.2|6870|6867.2|17
1621998650000|2021-05-26 03:10:50|6836.4|6833.6|6833.4|6830.6|6836.4|6833.6|6833.4|6830.6|45
1622051450000|2021-05-26 17:50:50|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6869|6866.2|20
1621998660000|2021-05-26 03:11:00|6833.9|6831.1|6832.4|6829.6|6833.9|6831.1|6832.4|6829.6|15
1622051460000|2021-05-26 17:51:00|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|7
1621998670000|2021-05-26 03:11:10|||||||||11
1622051470000|2021-05-26 17:51:10|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870|6867.2|21
1621998680000|2021-05-26 03:11:20|6832.9|6830.1|6832.4|6829.6|6833.4|6830.6|6832.4|6829.6|9
1622051480000|2021-05-26 17:51:20|6871|6868.2|6871.5|6868.7|6872|6869.2|6871|6868.2|42
1621998690000|2021-05-26 03:11:30|6831.4|6828.6|6830.4|6827.6|6831.9|6829.1|6829.4|6826.6|13
1622051490000|2021-05-26 17:51:30|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870|6867.2|37
1621998700000|2021-05-26 03:11:40|6830.9|6828.1|6829.4|6826.6|6831.4|6828.6|6829.4|6826.6|7
1622051500000|2021-05-26 17:51:40|6870|6867.2|6870|6867.2|6870.5|6867.7|6870|6867.2|2
1621998710000|2021-05-26 03:11:50|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|13
1622051510000|2021-05-26 17:51:50|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|6
1621998720000|2021-05-26 03:12:00|6830.4|6827.6|6831.4|6828.6|6831.4|6828.6|6829.9|6827.1|27
1622051520000|2021-05-26 17:52:00|6871|6868.2|6871|6868.2|6871.5|6868.7|6871|6868.2|2
1621998730000|2021-05-26 03:12:10|6831.9|6829.1|6832.4|6829.6|6833.9|6831.1|6831.9|6829.1|13
1622051530000|2021-05-26 17:52:10|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|10
1621998740000|2021-05-26 03:12:20|6831|6828.2|6830.4|6827.6|6831|6828.2|6829.4|6826.6|8
1622051540000|2021-05-26 17:52:20|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|4
1621998750000|2021-05-26 03:12:30|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|8
1622051550000|2021-05-26 17:52:30|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|1
1621998760000|2021-05-26 03:12:40|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|8
1622051560000|2021-05-26 17:52:40|6871|6868.2|6872|6869.2|6872|6869.2|6871|6868.2|90
1621998770000|2021-05-26 03:12:50|6829.9|6827.1|6829.4|6826.6|6829.9|6827.1|6829.4|6826.6|3
1622051570000|2021-05-26 17:52:50|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|28
1621998780000|2021-05-26 03:13:00|6829.9|6827.1|6830.4|6827.6|6830.4|6827.6|6829.9|6827.1|3
1622051580000|2021-05-26 17:53:00|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|51
1621998790000|2021-05-26 03:13:10|6830.9|6828.1|6830.4|6827.6|6830.9|6828.1|6830.4|6827.6|6
1622051590000|2021-05-26 17:53:10|||||||||3
1621998800000|2021-05-26 03:13:20|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|6830.9|6828.1|3
1622051600000|2021-05-26 17:53:20|||||||||3
1621998820000|2021-05-26 03:13:40|||||||||3
1622051610000|2021-05-26 17:53:30|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|33
1621998830000|2021-05-26 03:13:50|6831.4|6828.6|6830.9|6828.1|6831.4|6828.6|6830.9|6828.1|4
1622051620000|2021-05-26 17:53:40|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|16
1621998840000|2021-05-26 03:14:00|6831.4|6828.6|6832.4|6829.6|6832.9|6830.1|6830.9|6828.1|9
1622051630000|2021-05-26 17:53:50|6870|6867.2|6869|6866.2|6870|6867.2|6868.5|6865.7|21
1621998850000|2021-05-26 03:14:10|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|3
1622051640000|2021-05-26 17:54:00|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|47
1621998860000|2021-05-26 03:14:20|6833.4|6830.6|6833.4|6830.6|6833.9|6831.1|6833.4|6830.6|4
1622051650000|2021-05-26 17:54:10|||||||||5
1621998870000|2021-05-26 03:14:30|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.4|6830.6|14
1622051660000|2021-05-26 17:54:20|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|11
1621998880000|2021-05-26 03:14:40|6834.4|6831.6|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|4
1621998890000|2021-05-26 03:14:50|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|2
1622051670000|2021-05-26 17:54:30|||||||||1
1621998900000|2021-05-26 03:15:00|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|2
1622051680000|2021-05-26 17:54:40|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|25
1621998910000|2021-05-26 03:15:10|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|4
1621998930000|2021-05-26 03:15:30|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|1
1622051690000|2021-05-26 17:54:50|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|17
1621998940000|2021-05-26 03:15:40|||||||||1
1622051700000|2021-05-26 17:55:00|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|12
1621998950000|2021-05-26 03:15:50|6833.9|6831.1|6836.9|6834.1|6836.9|6834.1|6833.9|6831.1|7
1621998960000|2021-05-26 03:16:00|6837.4|6834.6|6837.4|6834.6|6837.9|6835.1|6836.9|6834.1|6
1622051710000|2021-05-26 17:55:10|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|1
1621998970000|2021-05-26 03:16:10|6838.4|6835.6|6838.4|6835.6|6838.9|6836.1|6838.4|6835.6|5
1621998980000|2021-05-26 03:16:20|6838.9|6836.1|6836.4|6833.6|6838.9|6836.1|6836.4|6833.6|5
1622051720000|2021-05-26 17:55:20|6870|6867.2|6870|6867.2|6870.5|6867.7|6869|6866.2|18
1621998990000|2021-05-26 03:16:30|6836.9|6834.1|6836.4|6833.6|6836.9|6834.1|6835.9|6833.1|3
1622051730000|2021-05-26 17:55:30|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|3
1621999000000|2021-05-26 03:16:40|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|1
1621999010000|2021-05-26 03:16:50|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|3
1622051740000|2021-05-26 17:55:40|6869|6866.2|6870|6867.2|6870.5|6867.7|6869|6866.2|64
1621999020000|2021-05-26 03:17:00|6834.4|6831.6|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|1
1621999030000|2021-05-26 03:17:10|||||||||3
1622051760000|2021-05-26 17:56:00|6870.5|6867.7|6871|6868.2|6871|6868.2|6870|6867.2|8
1621999040000|2021-05-26 03:17:20|6834.9|6832.1|6834.4|6831.6|6834.9|6832.1|6833.9|6831.1|5
1622051770000|2021-05-26 17:56:10|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|8
1621999050000|2021-05-26 03:17:30|6834.9|6832.1|6833.4|6830.6|6834.9|6832.1|6833.4|6830.6|8
1621999060000|2021-05-26 03:17:40|6833.9|6831.1|6835.9|6833.1|6835.9|6833.1|6833.9|6831.1|4
1622051780000|2021-05-26 17:56:20|6871.5|6868.7|6870.5|6867.7|6871.5|6868.7|6870.5|6867.7|13
1621999070000|2021-05-26 03:17:50|6836.4|6833.6|6834.9|6832.1|6836.4|6833.6|6834.4|6831.6|13
1621999080000|2021-05-26 03:18:00|6835.4|6832.6|6833.9|6831.1|6835.4|6832.6|6833.9|6831.1|4
1622051790000|2021-05-26 17:56:30|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|3
1621999090000|2021-05-26 03:18:10|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.9|6831.1|9
1622051800000|2021-05-26 17:56:40|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|24
1621999100000|2021-05-26 03:18:20|6833.4|6830.6|6831.9|6829.1|6833.4|6830.6|6831.9|6829.1|6
1621999110000|2021-05-26 03:18:30|6832.4|6829.6|6830.9|6828.1|6832.4|6829.6|6828.9|6826.1|40
1622051810000|2021-05-26 17:56:50|||||||||1
1621999120000|2021-05-26 03:18:40|6831.9|6829.1|6830.9|6828.1|6831.9|6829.1|6830.9|6828.1|9
1621999140000|2021-05-26 03:19:00|6831.4|6828.6|6832.9|6830.1|6832.9|6830.1|6831.4|6828.6|4
1622051820000|2021-05-26 17:57:00|6870.5|6867.7|6871|6868.2|6871|6868.2|6870|6867.2|38
1621999150000|2021-05-26 03:19:10|6833.4|6830.6|6833.4|6830.6|6833.9|6831.1|6833.4|6830.6|14
1622051830000|2021-05-26 17:57:10|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|56
1621999160000|2021-05-26 03:19:20|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|2
1621999180000|2021-05-26 03:19:40|6834.9|6832.1|6834.9|6832.1|6835.9|6833.1|6834.9|6832.1|18
1622051840000|2021-05-26 17:57:20|||||||||1
1621999190000|2021-05-26 03:19:50|6834.4|6831.6|6833.4|6830.6|6834.4|6831.6|6833.4|6830.6|1
1621999200000|2021-05-26 03:20:00|6832.9|6830.1|6831.9|6829.1|6832.9|6830.1|6831.9|6829.1|3
1622051850000|2021-05-26 17:57:30|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870|6867.2|32
1621999210000|2021-05-26 03:20:10|6831.4|6828.6|6831.4|6828.6|6831.4|6828.6|6830.9|6828.1|2
1622051860000|2021-05-26 17:57:40|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|4
1621999220000|2021-05-26 03:20:20|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1621999230000|2021-05-26 03:20:30|6832.4|6829.6|6832.4|6829.6|6832.9|6830.1|6831.9|6829.1|15
1622051870000|2021-05-26 17:57:50|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|27
1621999240000|2021-05-26 03:20:40|6832.9|6830.1|6834.9|6832.1|6834.9|6832.1|6832.4|6829.6|20
1621999250000|2021-05-26 03:20:50|6834.4|6831.6|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|98
1622051880000|2021-05-26 17:58:00|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|11
1621999280000|2021-05-26 03:21:20|6835.9|6833.1|6836.4|6833.6|6836.9|6834.1|6835.9|6833.1|14
1622051890000|2021-05-26 17:58:10|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|6
1621999290000|2021-05-26 03:21:30|||||||||1
1621999300000|2021-05-26 03:21:40|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|4
1622051910000|2021-05-26 17:58:30|||||||||8
1621999320000|2021-05-26 03:22:00|||||||||2
1622051920000|2021-05-26 17:58:40|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|2
1621999330000|2021-05-26 03:22:10|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|1
1621999340000|2021-05-26 03:22:20|||||||||3
1622051930000|2021-05-26 17:58:50|||||||||30
1621999360000|2021-05-26 03:22:40|||||||||1
1621999370000|2021-05-26 03:22:50|6835.9|6833.1|6837.9|6835.1|6837.9|6835.1|6835.9|6833.1|7
1622051940000|2021-05-26 17:59:00|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|7
1621999380000|2021-05-26 03:23:00|6837.4|6834.6|6837.9|6835.1|6837.9|6835.1|6836.9|6834.1|5
1622051950000|2021-05-26 17:59:10|6870.5|6867.7|6872|6869.2|6872|6869.2|6870.5|6867.7|19
1621999390000|2021-05-26 03:23:10|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1621999400000|2021-05-26 03:23:20|6836.4|6833.6|6835.9|6833.1|6836.9|6834.1|6835.9|6833.1|3
1622051960000|2021-05-26 17:59:20|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|13
1621999410000|2021-05-26 03:23:30|6836|6833.2|6836.4|6833.6|6836.4|6833.6|6836|6833.2|0
1621999420000|2021-05-26 03:23:40|||||||||1
1622051970000|2021-05-26 17:59:30|||||||||3
1621999440000|2021-05-26 03:24:00|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.4|6831.6|4
1621999450000|2021-05-26 03:24:10|6834.4|6831.6|6833.9|6831.1|6834.4|6831.6|6833.4|6830.6|6
1622051990000|2021-05-26 17:59:50|6872|6869.2|6876|6873.2|6876|6873.2|6872|6869.2|66
1621999460000|2021-05-26 03:24:20|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|0
1621999480000|2021-05-26 03:24:40|6834.9|6832.1|6835.5|6832.7|6835.5|6832.7|6834.9|6832.1|8
1622052000000|2021-05-26 18:00:00|6878.5|6875.7|6877|6874.2|6879|6876.2|6877|6874.2|288
1621999490000|2021-05-26 03:24:50|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|0
1621999500000|2021-05-26 03:25:00|6835|6832.2|6833.9|6831.1|6835|6832.2|6833.4|6830.6|6
1622052010000|2021-05-26 18:00:10|6876.5|6873.7|6877|6874.2|6877|6874.2|6876|6873.2|64
1621999510000|2021-05-26 03:25:10|6834.4|6831.6|6835.4|6832.6|6835.9|6833.1|6834.4|6831.6|3
1622052020000|2021-05-26 18:00:20|6876.5|6873.7|6876.5|6873.7|6877|6874.2|6876.5|6873.7|49
1621999530000|2021-05-26 03:25:30|6835.9|6833.1|6836.4|6833.6|6836.4|6833.6|6835.9|6833.1|3
1621999540000|2021-05-26 03:25:40|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|2
1622052030000|2021-05-26 18:00:30|6876|6873.2|6875.5|6872.7|6876|6873.2|6875|6872.2|36
1621999560000|2021-05-26 03:26:00|6836|6833.2|6836.4|6833.6|6836.4|6833.6|6836|6833.2|0
1621999570000|2021-05-26 03:26:10|||||||||1
1622052040000|2021-05-26 18:00:40|6876|6873.2|6876|6873.2|6877|6874.2|6876|6873.2|33
1621999590000|2021-05-26 03:26:30|6835.9|6833.1|6833.4|6830.6|6835.9|6833.1|6833.4|6830.6|4
1622052050000|2021-05-26 18:00:50|6875|6872.2|6875|6872.2|6876|6873.2|6874|6871.2|24
1621999600000|2021-05-26 03:26:40|6834|6831.2|6834.4|6831.6|6834.4|6831.6|6834|6831.2|2
1621999610000|2021-05-26 03:26:50|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|3
1622052060000|2021-05-26 18:01:00|||||||||5
1621999620000|2021-05-26 03:27:00|||||||||1
1621999630000|2021-05-26 03:27:10|6835|6832.2|6835.4|6832.6|6835.4|6832.6|6835|6832.2|0
1622052070000|2021-05-26 18:01:10|6875.5|6872.7|6875.5|6872.7|6876|6873.2|6875|6872.2|13
1621999650000|2021-05-26 03:27:30|6835.5|6832.7|6836.4|6833.6|6836.4|6833.6|6835.5|6832.7|3
1622052080000|2021-05-26 18:01:20|6876|6873.2|6875.5|6872.7|6876|6873.2|6875|6872.2|18
1621999670000|2021-05-26 03:27:50|||||||||1
1621999680000|2021-05-26 03:28:00|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|5
1622052090000|2021-05-26 18:01:30|6875|6872.2|6873|6870.2|6875|6872.2|6873|6870.2|20
1621999700000|2021-05-26 03:28:20|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.4|6834.6|5
1622052100000|2021-05-26 18:01:40|6873.5|6870.7|6873|6870.2|6874|6871.2|6873|6870.2|21
1621999710000|2021-05-26 03:28:30|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1622052110000|2021-05-26 18:01:50|6874|6871.2|6874|6871.2|6874.5|6871.7|6874|6871.2|22
1621999730000|2021-05-26 03:28:50|||||||||1
1622052120000|2021-05-26 18:02:00|6873.5|6870.7|6872|6869.2|6874|6871.2|6871|6868.2|51
1621999740000|2021-05-26 03:29:00|6837|6834.2|6837.4|6834.6|6837.4|6834.6|6837|6834.2|1
1622052130000|2021-05-26 18:02:10|6872.5|6869.7|6872|6869.2|6873|6870.2|6872|6869.2|21
1621999760000|2021-05-26 03:29:20|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|2
1622052140000|2021-05-26 18:02:20|6872.5|6869.7|6872|6869.2|6873|6870.2|6872|6869.2|12
1621999770000|2021-05-26 03:29:30|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|0
1622052150000|2021-05-26 18:02:30|6872.5|6869.7|6874|6871.2|6874|6871.2|6872.5|6869.7|7
1621999800000|2021-05-26 03:30:00|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|1
1622052160000|2021-05-26 18:02:40|||||||||2
1621999810000|2021-05-26 03:30:10|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|1
1622052170000|2021-05-26 18:02:50|6874.5|6871.7|6872.5|6869.7|6874.5|6871.7|6872.5|6869.7|28
1621999820000|2021-05-26 03:30:20|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.4|6834.6|2
1622052180000|2021-05-26 18:03:00|6873|6870.2|6874|6871.2|6874|6871.2|6872.5|6869.7|13
1621999860000|2021-05-26 03:31:00|6838.4|6835.6|6838|6835.2|6839.4|6836.6|6838|6835.2|6
1622052190000|2021-05-26 18:03:10|6875|6872.2|6875|6872.2|6875|6872.2|6875|6872.2|5
1621999910000|2021-05-26 03:31:50|6837.9|6835.1|6837.4|6834.6|6837.9|6835.1|6837.4|6834.6|0
1622052200000|2021-05-26 18:03:20|6874.5|6871.7|6876.5|6873.7|6877|6874.2|6874.5|6871.7|33
1621999950000|2021-05-26 03:32:30|6837.5|6834.7|6838.4|6835.6|6838.4|6835.6|6837.5|6834.7|6
1622052210000|2021-05-26 18:03:30|6877|6874.2|6876|6873.2|6877|6874.2|6876|6873.2|14
1621999960000|2021-05-26 03:32:40|||||||||2
1622052220000|2021-05-26 18:03:40|6875|6872.2|6876.5|6873.7|6876.5|6873.7|6874.5|6871.7|21
1621999970000|2021-05-26 03:32:50|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|3
1622052230000|2021-05-26 18:03:50|6876|6873.2|6876|6873.2|6876|6873.2|6875.5|6872.7|6
1622000020000|2021-05-26 03:33:40|||||||||1
1622052240000|2021-05-26 18:04:00|6875|6872.2|6874|6871.2|6875|6872.2|6874|6871.2|13
1622000030000|2021-05-26 03:33:50|||||||||1
1622052250000|2021-05-26 18:04:10|6873.5|6870.7|6874.5|6871.7|6874.5|6871.7|6873.5|6870.7|11
1622000040000|2021-05-26 03:34:00|6837.9|6835.1|6838|6835.2|6838|6835.2|6837.9|6835.1|1
1622052260000|2021-05-26 18:04:20|6874|6871.2|6874|6871.2|6875|6872.2|6874|6871.2|5
1622000050000|2021-05-26 03:34:10|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|0
1622052270000|2021-05-26 18:04:30|6875|6872.2|6875.5|6872.7|6875.5|6872.7|6875|6872.2|28
1622000070000|2021-05-26 03:34:30|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1622052280000|2021-05-26 18:04:40|6875|6872.2|6875|6872.2|6875|6872.2|6875|6872.2|3
1622000080000|2021-05-26 03:34:40|||||||||1
1622052290000|2021-05-26 18:04:50|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|8
1622000090000|2021-05-26 03:34:50|||||||||2
1622052300000|2021-05-26 18:05:00|6876.5|6873.7|6875.5|6872.7|6876.5|6873.7|6875|6872.2|9
1622000100000|2021-05-26 03:35:00|6838|6835.2|6838.4|6835.6|6838.4|6835.6|6838|6835.2|0
1622052310000|2021-05-26 18:05:10|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|5
1622000140000|2021-05-26 03:35:40|6838|6835.2|6837.4|6834.6|6838|6835.2|6837.4|6834.6|3
1622052320000|2021-05-26 18:05:20|6877|6874.2|6877|6874.2|6877|6874.2|6876|6873.2|25
1622000150000|2021-05-26 03:35:50|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|1
1622052330000|2021-05-26 18:05:30|6876.5|6873.7|6877|6874.2|6877|6874.2|6876.5|6873.7|0
1622000170000|2021-05-26 03:36:10|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1622052340000|2021-05-26 18:05:40|6876.5|6873.7|6876.5|6873.7|6877|6874.2|6876.5|6873.7|4
1622000200000|2021-05-26 03:36:40|6837.5|6834.7|6837.4|6834.6|6838.4|6835.6|6837.4|6834.6|2
1622052350000|2021-05-26 18:05:50|6877|6874.2|6877.5|6874.7|6878|6875.2|6877|6874.2|48
1622000240000|2021-05-26 03:37:20|6837|6834.2|6836.4|6833.6|6837|6834.2|6836.4|6833.6|2
1622052360000|2021-05-26 18:06:00|6878|6875.2|6877|6874.2|6878|6875.2|6877|6874.2|13
1622000250000|2021-05-26 03:37:30|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|2
1622052370000|2021-05-26 18:06:10|6876|6873.2|6876.5|6873.7|6877|6874.2|6876|6873.2|9
1622000270000|2021-05-26 03:37:50|6837.4|6834.6|6837.9|6835.1|6837.9|6835.1|6837.4|6834.6|2
1622052380000|2021-05-26 18:06:20|6877|6874.2|6877|6874.2|6877.5|6874.7|6877|6874.2|0
1622000320000|2021-05-26 03:38:40|6838.4|6835.6|6839.4|6836.6|6839.4|6836.6|6838.4|6835.6|5
1622052390000|2021-05-26 18:06:30|6877.5|6874.7|6877|6874.2|6877.5|6874.7|6877|6874.2|4
1622000340000|2021-05-26 03:39:00|6839|6836.2|6839.4|6836.6|6839.9|6837.1|6839|6836.2|52
1622052400000|2021-05-26 18:06:40|6876.5|6873.7|6876.5|6873.7|6877|6874.2|6876|6873.2|11
1622000370000|2021-05-26 03:39:30|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|2
1622052410000|2021-05-26 18:06:50|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|0
1622000380000|2021-05-26 03:39:40|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|0
1622052420000|2021-05-26 18:07:00|6875|6872.2|6875|6872.2|6875|6872.2|6875|6872.2|13
1622000390000|2021-05-26 03:39:50|6837.5|6834.7|6837.4|6834.6|6837.5|6834.7|6837.4|6834.6|2
1622052430000|2021-05-26 18:07:10|6874.5|6871.7|6875|6872.2|6876|6873.2|6874.5|6871.7|140
1622000400000|2021-05-26 03:40:00|||||||||5
1622052440000|2021-05-26 18:07:20|6876|6873.2|6876|6873.2|6877|6874.2|6876|6873.2|12
1622000440000|2021-05-26 03:40:40|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|2
1622052450000|2021-05-26 18:07:30|6876.5|6873.7|6878|6875.2|6878|6875.2|6876|6873.2|27
1622000450000|2021-05-26 03:40:50|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|1
1622052460000|2021-05-26 18:07:40|6877|6874.2|6877|6874.2|6877|6874.2|6876|6873.2|32
1622000480000|2021-05-26 03:41:20|6836.5|6833.7|6836.9|6834.1|6836.9|6834.1|6836.5|6833.7|4
1622052470000|2021-05-26 18:07:50|6877.5|6874.7|6877|6874.2|6878|6875.2|6877|6874.2|12
1622000510000|2021-05-26 03:41:50|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1622052480000|2021-05-26 18:08:00|6876|6873.2|6876|6873.2|6876.5|6873.7|6876|6873.2|72
1622000520000|2021-05-26 03:42:00|6836.9|6834.1|6837.4|6834.6|6837.4|6834.6|6836.9|6834.1|2
1622052490000|2021-05-26 18:08:10|||||||||52
1622000530000|2021-05-26 03:42:10|||||||||2
1622052500000|2021-05-26 18:08:20|||||||||5
1622000540000|2021-05-26 03:42:20|6837.5|6834.7|6837.9|6835.1|6837.9|6835.1|6837.5|6834.7|2
1622052510000|2021-05-26 18:08:30|6875|6872.2|6875|6872.2|6875|6872.2|6874.5|6871.7|23
1622000560000|2021-05-26 03:42:40|6837.5|6834.7|6837.4|6834.6|6837.5|6834.7|6837.4|6834.6|0
1622052520000|2021-05-26 18:08:40|6874.5|6871.7|6874|6871.2|6875|6872.2|6874|6871.2|20
1622000570000|2021-05-26 03:42:50|||||||||2
1622052530000|2021-05-26 18:08:50|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|6874|6871.2|16
1622000620000|2021-05-26 03:43:40|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|10
1622052540000|2021-05-26 18:09:00|6874|6871.2|6874|6871.2|6874|6871.2|6874|6871.2|1
1622000630000|2021-05-26 03:43:50|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|3
1622052560000|2021-05-26 18:09:20|||||||||2
1622000640000|2021-05-26 03:44:00|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|1
1622052570000|2021-05-26 18:09:30|6875|6872.2|6874|6871.2|6875|6872.2|6874|6871.2|47
1622000670000|2021-05-26 03:44:30|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|1
1622052580000|2021-05-26 18:09:40|6874.5|6871.7|6875|6872.2|6875|6872.2|6874.5|6871.7|18
1622000680000|2021-05-26 03:44:40|6836.9|6834.1|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|0
1622052590000|2021-05-26 18:09:50|6874.5|6871.7|6875|6872.2|6876|6873.2|6874.5|6871.7|9
1622000690000|2021-05-26 03:44:50|6837.4|6834.6|6836.9|6834.1|6837.4|6834.6|6836.9|6834.1|0
1622052600000|2021-05-26 18:10:00|6874.5|6871.7|6875|6872.2|6875|6872.2|6874|6871.2|10
1622000700000|2021-05-26 03:45:00|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|6837.4|6834.6|0
1622052610000|2021-05-26 18:10:10|6875.5|6872.7|6876.5|6873.7|6877|6874.2|6875.5|6872.7|26
1622000720000|2021-05-26 03:45:20|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|1
1622052620000|2021-05-26 18:10:20|6876|6873.2|6876.5|6873.7|6877|6874.2|6876|6873.2|7
1622000750000|2021-05-26 03:45:50|6838.4|6835.6|6837.9|6835.1|6838.4|6835.6|6837.9|6835.1|1
1622052630000|2021-05-26 18:10:30|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|0
1622000780000|2021-05-26 03:46:20|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1622052640000|2021-05-26 18:10:40|6876.5|6873.7|6876|6873.2|6876.5|6873.7|6876|6873.2|11
1622000810000|2021-05-26 03:46:50|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|15
1622052650000|2021-05-26 18:10:50|6876.5|6873.7|6876.5|6873.7|6877|6874.2|6876|6873.2|12
1622000850000|2021-05-26 03:47:30|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.4|6835.6|2
1622052660000|2021-05-26 18:11:00|6877|6874.2|6877|6874.2|6877|6874.2|6875|6872.2|20
1622000860000|2021-05-26 03:47:40|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|0
1622052670000|2021-05-26 18:11:10|||||||||13
1622000880000|2021-05-26 03:48:00|||||||||1
1622052680000|2021-05-26 18:11:20|6876|6873.2|6876|6873.2|6876|6873.2|6875|6872.2|59
1622000930000|2021-05-26 03:48:50|||||||||1
1622052690000|2021-05-26 18:11:30|6876.5|6873.7|6876|6873.2|6877|6874.2|6875|6872.2|787
1622000950000|2021-05-26 03:49:10|6837.9|6835.1|6838.4|6835.6|6838.4|6835.6|6837.9|6835.1|3
1622052700000|2021-05-26 18:11:40|6876.5|6873.7|6878|6875.2|6878|6875.2|6876.5|6873.7|65
1622000970000|2021-05-26 03:49:30|6838.5|6835.7|6838.9|6836.1|6838.9|6836.1|6838.5|6835.7|3
1622052710000|2021-05-26 18:11:50|6876|6873.2|6879.5|6876.7|6881|6878.2|6876|6873.2|295
1622000980000|2021-05-26 03:49:40|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|1
1622052720000|2021-05-26 18:12:00|6880|6877.2|6879.5|6876.7|6880|6877.2|6879|6876.2|5
1622000990000|2021-05-26 03:49:50|||||||||1
1622052740000|2021-05-26 18:12:20|6880|6877.2|6881.5|6878.7|6882|6879.2|6880|6877.2|85
1622001020000|2021-05-26 03:50:20|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|2
1622052750000|2021-05-26 18:12:30|6881|6878.2|6881.5|6878.7|6881.5|6878.7|6881|6878.2|25
1622001040000|2021-05-26 03:50:40|6838.9|6836.1|6839.4|6836.6|6839.4|6836.6|6838.9|6836.1|6
1622052760000|2021-05-26 18:12:40|6881|6878.2|6880|6877.2|6882|6879.2|6880|6877.2|18
1622001060000|2021-05-26 03:51:00|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|3
1622052770000|2021-05-26 18:12:50|6880.5|6877.7|6880.5|6877.7|6881.5|6878.7|6880.5|6877.7|12
1622001120000|2021-05-26 03:52:00|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|2
1622052780000|2021-05-26 18:13:00|6880|6877.2|6882.5|6879.7|6883|6880.2|6880|6877.2|24
1622001160000|2021-05-26 03:52:40|||||||||3
1622052790000|2021-05-26 18:13:10|6882|6879.2|6882.5|6879.7|6883|6880.2|6882|6879.2|15
1622001170000|2021-05-26 03:52:50|||||||||1
1622052800000|2021-05-26 18:13:20|6882|6879.2|6881.5|6878.7|6882|6879.2|6881.5|6878.7|7
1622001230000|2021-05-26 03:53:50|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|3
1622052810000|2021-05-26 18:13:30|6881|6878.2|6881.5|6878.7|6882|6879.2|6881|6878.2|5
1622001250000|2021-05-26 03:54:10|6839.5|6836.7|6840.4|6837.6|6840.9|6838.1|6839.5|6836.7|7
1622052820000|2021-05-26 18:13:40|6881|6878.2|6881|6878.2|6882|6879.2|6880.5|6877.7|88
1622001260000|2021-05-26 03:54:20|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|3
1622052830000|2021-05-26 18:13:50|||||||||4
1622001270000|2021-05-26 03:54:30|||||||||1
1622052840000|2021-05-26 18:14:00|6881.5|6878.7|6882.5|6879.7|6883|6880.2|6881.5|6878.7|21
1622001280000|2021-05-26 03:54:40|6838.9|6836.1|6839.4|6836.6|6839.4|6836.6|6838.9|6836.1|2
1622052850000|2021-05-26 18:14:10|6882|6879.2|6882|6879.2|6883|6880.2|6882|6879.2|3
1622001300000|2021-05-26 03:55:00|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|0
1622052860000|2021-05-26 18:14:20|||||||||21
1622001310000|2021-05-26 03:55:10|||||||||1
1622052870000|2021-05-26 18:14:30|6881.5|6878.7|6883|6880.2|6883|6880.2|6881|6878.2|32
1622001320000|2021-05-26 03:55:20|6839.9|6837.1|6838.9|6836.1|6839.9|6837.1|6838.9|6836.1|3
1622052880000|2021-05-26 18:14:40|6883.5|6880.7|6883|6880.2|6883.5|6880.7|6883|6880.2|12
1622001330000|2021-05-26 03:55:30|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|6838.4|6835.6|0
1622052890000|2021-05-26 18:14:50|6884|6881.2|6883.5|6880.7|6884|6881.2|6883.5|6880.7|18
1622001340000|2021-05-26 03:55:40|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6837.9|6835.1|6
1622052900000|2021-05-26 18:15:00|6884|6881.2|6885|6882.2|6887|6884.2|6883|6880.2|169
1622001360000|2021-05-26 03:56:00|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.4|6833.6|4
1622052910000|2021-05-26 18:15:10|6885.5|6882.7|6883.5|6880.7|6885.5|6882.7|6883|6880.2|41
1622001370000|2021-05-26 03:56:10|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1622052920000|2021-05-26 18:15:20|6884|6881.2|6883|6880.2|6884|6881.2|6882.5|6878.6|33
1622001420000|2021-05-26 03:57:00|6835.5|6832.7|6836.4|6833.6|6836.4|6833.6|6835.4|6832.6|8
1622052930000|2021-05-26 18:15:30|6884|6881.2|6882|6879.2|6884|6881.2|6882|6879.2|15
1622001430000|2021-05-26 03:57:10|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|6835.9|6833.1|0
1622052940000|2021-05-26 18:15:40|6881|6878.2|6881|6878.2|6882|6879.2|6881|6878.2|46
1622001450000|2021-05-26 03:57:30|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6835.9|6833.1|0
1622052950000|2021-05-26 18:15:50|6882|6879.2|6880.5|6877.7|6882|6879.2|6880|6877.2|101
1622001480000|2021-05-26 03:58:00|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|4
1622052960000|2021-05-26 18:16:00|6880|6877.2|6878|6875.2|6880.5|6877.7|6878|6875.2|93
1622001490000|2021-05-26 03:58:10|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|0
1622052970000|2021-05-26 18:16:10|6877|6874.2|6876.5|6873.7|6877|6874.2|6875|6872.2|45
1622001530000|2021-05-26 03:58:50|||||||||1
1622052980000|2021-05-26 18:16:20|6876|6873.2|6876.5|6873.7|6876.5|6873.7|6875.5|6872.7|22
1622001560000|2021-05-26 03:59:20|6835.5|6832.7|6835.4|6832.6|6835.5|6832.7|6835.4|6832.6|2
1622052990000|2021-05-26 18:16:30|6876|6873.2|6875.5|6872.7|6877|6874.2|6875|6872.2|47
1622001590000|2021-05-26 03:59:50|6834.5|6831.7|6834.4|6831.6|6834.5|6831.7|6834.4|6831.6|1
1622053000000|2021-05-26 18:16:40|6876|6873.2|6876|6873.2|6876.5|6873.7|6876|6873.2|21
1622001600000|2021-05-26 04:00:00|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6834.9|6832.1|6
1622053010000|2021-05-26 18:16:50|6876.5|6873.7|6878|6875.2|6879|6876.2|6876.5|6873.7|51
1622001650000|2021-05-26 04:00:50|||||||||2
1622053020000|2021-05-26 18:17:00|6877.5|6874.7|6877|6874.2|6878|6875.2|6877|6874.2|14
1622001660000|2021-05-26 04:01:00|||||||||2
1622053030000|2021-05-26 18:17:10|6876|6873.2|6877|6874.2|6877|6874.2|6876|6873.2|111
1622001710000|2021-05-26 04:01:50|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|6834.9|6832.1|1
1622053040000|2021-05-26 18:17:20|6877.5|6874.7|6879|6876.2|6879|6876.2|6877.5|6874.7|55
1622001720000|2021-05-26 04:02:00|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|0
1622053050000|2021-05-26 18:17:30|6878|6875.2|6878.5|6875.7|6879|6876.2|6878|6875.2|17
1622001730000|2021-05-26 04:02:10|6835.5|6832.7|6837.5|6834.7|6837.5|6834.7|6835.5|6832.7|10
1622053060000|2021-05-26 18:17:40|6879|6876.2|6878.5|6875.7|6879|6876.2|6878.5|6875.7|5
1622001740000|2021-05-26 04:02:20|6837|6834.2|6837.5|6834.7|6837.5|6834.7|6837|6834.2|1
1622053070000|2021-05-26 18:17:50|6879|6876.2|6878.5|6875.7|6879|6876.2|6878.5|6875.7|3
1622001750000|2021-05-26 04:02:30|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|42
1622053080000|2021-05-26 18:18:00|6879|6876.2|6876|6873.2|6879|6876.2|6875.5|6872.7|17
1622001760000|2021-05-26 04:02:40|6836.5|6833.7|6837|6834.2|6837.5|6834.7|6836.5|6833.7|1
1622053090000|2021-05-26 18:18:10|6875|6872.2|6875|6872.2|6875|6872.2|6874.5|6871.7|6
1622001770000|2021-05-26 04:02:50|6837.5|6834.7|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|215
1622053100000|2021-05-26 18:18:20|6874.5|6871.7|6874|6871.2|6875|6872.2|6873.5|6870.7|24
1622001780000|2021-05-26 04:03:00|6839|6836.2|6837.5|6834.7|6839|6836.2|6837.5|6834.7|6
1622053110000|2021-05-26 18:18:30|6874.5|6871.7|6875|6872.2|6875|6872.2|6874.5|6871.7|22
1622001790000|2021-05-26 04:03:10|6837.9|6835.1|6838|6835.2|6838|6835.2|6837.9|6835.1|2
1622053120000|2021-05-26 18:18:40|6874.5|6871.7|6875|6872.2|6875|6872.2|6874.5|6871.7|9
1622001800000|2021-05-26 04:03:20|6837.9|6835.1|6837.5|6834.7|6837.9|6835.1|6837.5|6834.7|0
1622053130000|2021-05-26 18:18:50|6874.5|6871.7|6875|6872.2|6875|6872.2|6874.5|6871.7|2
1622001810000|2021-05-26 04:03:30|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|1
1622053140000|2021-05-26 18:19:00|6876|6873.2|6876.5|6873.7|6878.5|6875.7|6876|6873.2|50
1622001820000|2021-05-26 04:03:40|6837.4|6834.6|6837.5|6834.7|6837.5|6834.7|6837.4|6834.6|0
1622053150000|2021-05-26 18:19:10|6877|6874.2|6876|6873.2|6877|6874.2|6876|6873.2|35
1622001840000|2021-05-26 04:04:00|6837|6834.2|6837.5|6834.7|6837.5|6834.7|6837|6834.2|0
1622053160000|2021-05-26 18:19:20|6876.5|6873.7|6877|6874.2|6877|6874.2|6876|6873.2|38
1622001890000|2021-05-26 04:04:50|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|1
1622053170000|2021-05-26 18:19:30|6876.5|6873.7|6878.5|6875.7|6878.5|6875.7|6876.5|6873.7|18
1622001900000|2021-05-26 04:05:00|||||||||1
1622053180000|2021-05-26 18:19:40|6879|6876.2|6878|6875.2|6879|6876.2|6878|6875.2|42
1622001920000|2021-05-26 04:05:20|6837.5|6834.7|6837.4|6834.6|6837.5|6834.7|6837.4|6834.6|0
1622053190000|2021-05-26 18:19:50|6879|6876.2|6879|6876.2|6879|6876.2|6878|6875.2|25
1622001930000|2021-05-26 04:05:30|||||||||1
1622053200000|2021-05-26 18:20:00|6879.5|6876.7|6878.5|6875.7|6879.5|6876.7|6878.5|6875.7|24
1622001950000|2021-05-26 04:05:50|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|1
1622053210000|2021-05-26 18:20:10|6879|6876.2|6879|6876.2|6879|6876.2|6878.5|6875.7|15
1622001960000|2021-05-26 04:06:00|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|11
1622053220000|2021-05-26 18:20:20|6878.5|6875.7|6879|6876.2|6879|6876.2|6878|6875.2|30
1622001990000|2021-05-26 04:06:30|6837.9|6835.1|6837.5|6834.7|6837.9|6835.1|6837.5|6834.7|0
1622053230000|2021-05-26 18:20:30|6878.5|6875.7|6879|6876.2|6879|6876.2|6878.5|6875.7|15
1622002000000|2021-05-26 04:06:40|||||||||1
1622053240000|2021-05-26 18:20:40|6879.5|6876.7|6879.5|6876.7|6879.5|6876.7|6879|6876.2|2
1622002010000|2021-05-26 04:06:50|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1622053250000|2021-05-26 18:20:50|6879|6876.2|6879|6876.2|6880|6877.2|6879|6876.2|11
1622002020000|2021-05-26 04:07:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|1
1622053260000|2021-05-26 18:21:00|6880.5|6877.7|6877|6874.2|6881|6878.2|6876|6873.2|517
1622002040000|2021-05-26 04:07:20|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|2
1622053270000|2021-05-26 18:21:10|6876.5|6873.7|6877|6874.2|6877|6874.2|6876|6873.2|18
1622002070000|2021-05-26 04:07:50|6839|6836.2|6838.9|6836.1|6839.4|6836.6|6838.9|6836.1|1
1622053280000|2021-05-26 18:21:20|6877.5|6874.7|6877|6874.2|6878|6875.2|6877|6874.2|13
1622002080000|2021-05-26 04:08:00|6838.5|6835.7|6838|6835.2|6838.5|6835.7|6838|6835.2|0
1622053290000|2021-05-26 18:21:30|||||||||11
1622002100000|2021-05-26 04:08:20|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|8
1622053300000|2021-05-26 18:21:40|6877.5|6874.7|6876|6873.2|6878|6875.2|6875.5|6872.7|15
1622002130000|2021-05-26 04:08:50|||||||||1
1622053310000|2021-05-26 18:21:50|6876.5|6873.7|6878|6875.2|6878|6875.2|6876|6873.2|14
1622002160000|2021-05-26 04:09:20|6838.9|6836.1|6839.5|6836.7|6839.5|6836.7|6838.9|6836.1|3
1622053320000|2021-05-26 18:22:00|6877.5|6874.7|6877.5|6874.7|6878|6875.2|6877|6874.2|22
1622002170000|2021-05-26 04:09:30|6839.9|6837.1|6840.5|6837.7|6840.5|6837.7|6839.9|6837.1|9
1622053330000|2021-05-26 18:22:10|6877|6874.2|6878|6875.2|6878|6875.2|6877|6874.2|4
1622002190000|2021-05-26 04:09:50|||||||||1
1622053340000|2021-05-26 18:22:20|6879|6876.2|6880|6877.2|6880.5|6877.7|6879|6876.2|32
1622002200000|2021-05-26 04:10:00|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1622053350000|2021-05-26 18:22:30|6881|6878.2|6881|6878.2|6882|6879.2|6881|6878.2|10
1622002210000|2021-05-26 04:10:10|6840.5|6837.7|6841|6838.2|6841|6838.2|6840.5|6837.7|5
1622053360000|2021-05-26 18:22:40|6880|6877.2|6880|6877.2|6880|6877.2|6879.5|6876.7|27
1622002230000|2021-05-26 04:10:30|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|11
1622053370000|2021-05-26 18:22:50|6880.5|6877.7|6880|6877.2|6880.5|6877.7|6879|6876.2|27
1622002240000|2021-05-26 04:10:40|||||||||1
1622053380000|2021-05-26 18:23:00|6880.5|6877.7|6881.5|6878.7|6882|6879.2|6880|6877.2|66
1622002250000|2021-05-26 04:10:50|6841.4|6838.6|6841.5|6838.7|6841.5|6838.7|6841|6838.2|0
1622053390000|2021-05-26 18:23:10|6881|6878.2|6882|6879.2|6882.5|6879.7|6881|6878.2|11
1622002260000|2021-05-26 04:11:00|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|1
1622053400000|2021-05-26 18:23:20|6881.5|6878.7|6881.5|6878.7|6882|6879.2|6881|6878.2|6
1622002290000|2021-05-26 04:11:30|6842.4|6839.6|6841|6838.2|6842.4|6839.6|6841|6838.2|10
1622053410000|2021-05-26 18:23:30|6882|6879.2|6882.5|6879.7|6883|6880.2|6882|6879.2|11
1622002300000|2021-05-26 04:11:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1622053420000|2021-05-26 18:23:40|6883|6880.2|6883|6880.2|6884|6881.2|6883|6880.2|11
1622002310000|2021-05-26 04:11:50|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|0
1622053430000|2021-05-26 18:23:50|6883.5|6880.7|6883|6880.2|6883.5|6880.7|6882.5|6879.7|29
1622002330000|2021-05-26 04:12:10|6841.4|6838.6|6841.5|6838.7|6841.5|6838.7|6841.4|6838.6|0
1622053440000|2021-05-26 18:24:00|6882.5|6879.7|6884|6881.2|6884.5|6881.7|6882.5|6879.7|69
1622002340000|2021-05-26 04:12:20|6841.4|6838.6|6840|6837.2|6841.4|6838.6|6840|6837.2|1
1622053450000|2021-05-26 18:24:10|6883.5|6880.7|6883|6880.2|6883.5|6880.7|6883|6880.2|21
1622002350000|2021-05-26 04:12:30|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|6
1622053460000|2021-05-26 18:24:20|6882.5|6879.7|6880|6877.2|6882.5|6879.7|6880|6877.2|35
1622002360000|2021-05-26 04:12:40|||||||||3
1622053470000|2021-05-26 18:24:30|6879.5|6876.7|6879|6876.2|6880.5|6877.7|6879|6876.2|18
1622002370000|2021-05-26 04:12:50|6841.4|6838.6|6841.5|6838.7|6841.5|6838.7|6841.4|6838.6|0
1622053480000|2021-05-26 18:24:40|6879.5|6876.7|6880|6877.2|6880.5|6877.7|6879.5|6876.7|13
1622002380000|2021-05-26 04:13:00|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|0
1622053490000|2021-05-26 18:24:50|6880.5|6877.7|6878|6875.2|6880.5|6877.7|6877|6874.2|100
1622002390000|2021-05-26 04:13:10|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1622053500000|2021-05-26 18:25:00|6877.5|6874.7|6880|6877.2|6881|6878.2|6877|6874.2|53
1622002430000|2021-05-26 04:13:50|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|14
1622053510000|2021-05-26 18:25:10|6879.5|6876.7|6880|6877.2|6880|6877.2|6879.5|6876.7|48
1622002440000|2021-05-26 04:14:00|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6842|6839.2|0
1622053520000|2021-05-26 18:25:20|6880.5|6877.7|6880|6877.2|6880.5|6877.7|6879|6876.2|57
1622002450000|2021-05-26 04:14:10|6842|6839.2|6841.9|6839.1|6842|6839.2|6841.9|6839.1|1
1622053530000|2021-05-26 18:25:30|6879|6876.2|6879|6876.2|6879.5|6876.7|6878.5|6875.7|53
1622002460000|2021-05-26 04:14:20|6842|6839.2|6841.9|6839.1|6842.4|6839.6|6841.9|6839.1|0
1622053540000|2021-05-26 18:25:40|6878|6875.2|6877.5|6874.7|6878|6875.2|6875.5|6872.7|809
1622002490000|2021-05-26 04:14:50|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6841.5|6838.7|16
1622053550000|2021-05-26 18:25:50|6878|6875.2|6878.5|6875.7|6879|6876.2|6877.5|6874.7|30
1622002500000|2021-05-26 04:15:00|6842.5|6839.7|6841.5|6838.7|6842.9|6840.1|6841.5|6838.7|7
1622053560000|2021-05-26 18:26:00|6879|6876.2|6879|6876.2|6879.5|6876.7|6878|6875.2|37
1622002530000|2021-05-26 04:15:30|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1622053570000|2021-05-26 18:26:10|6879.5|6876.7|6879|6876.2|6881|6878.2|6879|6876.2|51
1622002550000|2021-05-26 04:15:50|6841|6838.2|6841.4|6838.6|6841.4|6838.6|6841|6838.2|0
1622053580000|2021-05-26 18:26:20|6879.5|6876.7|6879|6876.2|6880|6877.2|6878|6875.2|140
1622002560000|2021-05-26 04:16:00|6841|6838.2|6840.9|6838.1|6841|6838.2|6840.9|6838.1|2
1622053590000|2021-05-26 18:26:30|6878|6875.2|6878.5|6875.7|6879|6876.2|6875.5|6872.7|104
1622002570000|2021-05-26 04:16:10|6841|6838.2|6841.4|6838.6|6841.4|6838.6|6841|6838.2|0
1622053600000|2021-05-26 18:26:40|6879|6876.2|6878|6875.2|6880|6877.2|6878|6875.2|131
1622002600000|2021-05-26 04:16:40|6841|6838.2|6840.9|6838.1|6841|6838.2|6840.9|6838.1|0
1622053610000|2021-05-26 18:26:50|6878.5|6875.7|6876|6873.2|6879|6876.2|6875.5|6872.7|84
1622002610000|2021-05-26 04:16:50|6841|6838.2|6841.4|6838.6|6841.4|6838.6|6841|6838.2|0
1622053620000|2021-05-26 18:27:00|6877|6874.2|6878.5|6875.7|6878.5|6875.7|6877|6874.2|59
1622002630000|2021-05-26 04:17:10|||||||||1
1622053630000|2021-05-26 18:27:10|6878|6875.2|6878.5|6875.7|6880|6877.2|6878|6875.2|126
1622002670000|2021-05-26 04:17:50|6841.5|6838.7|6842.4|6839.6|6842.9|6840.1|6841.5|6838.7|4
1622053640000|2021-05-26 18:27:20|6879|6876.2|6877.5|6874.7|6879|6876.2|6877.5|6874.7|57
1622002680000|2021-05-26 04:18:00|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|1
1622053650000|2021-05-26 18:27:30|6878|6875.2|6881.5|6878.7|6882|6879.2|6878|6875.2|503
1622002690000|2021-05-26 04:18:10|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|1
1622053660000|2021-05-26 18:27:40|6881|6878.2|6880|6877.2|6882|6879.2|6879|6876.2|62
1622002700000|2021-05-26 04:18:20|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|6842.4|6839.6|0
1622053670000|2021-05-26 18:27:50|6879.5|6876.7|6879|6876.2|6880|6877.2|6878|6875.2|14
1622002720000|2021-05-26 04:18:40|6842.5|6839.7|6842.9|6840.1|6843.4|6840.6|6842.5|6839.7|6
1622053680000|2021-05-26 18:28:00|6878|6875.2|6872|6869.2|6878|6875.2|6871|6868.2|290
1622002730000|2021-05-26 04:18:50|6843|6840.2|6844|6841.2|6844.5|6841.7|6843|6840.2|55
1622053690000|2021-05-26 18:28:10|6874|6871.2|6876|6873.2|6877|6874.2|6873|6870.2|324
1622002740000|2021-05-26 04:19:00|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|3
1622053700000|2021-05-26 18:28:20|6875|6872.2|6875|6872.2|6877|6874.2|6875|6872.2|282
1622002750000|2021-05-26 04:19:10|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|1
1622053710000|2021-05-26 18:28:30|6874|6871.2|6875.5|6872.7|6875.5|6872.7|6873|6870.2|216
1622002760000|2021-05-26 04:19:20|6843.5|6840.7|6844|6841.2|6844|6841.2|6843.5|6840.7|2
1622053720000|2021-05-26 18:28:40|6875|6872.2|6874|6871.2|6876|6873.2|6874|6871.2|130
1622002810000|2021-05-26 04:20:10|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622053730000|2021-05-26 18:28:50|6873|6870.2|6873|6870.2|6874|6871.2|6873|6870.2|609
1622002820000|2021-05-26 04:20:20|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|3
1622053740000|2021-05-26 18:29:00|6873.5|6870.7|6874|6871.2|6874|6871.2|6873|6870.2|295
1622002830000|2021-05-26 04:20:30|||||||||4
1622053750000|2021-05-26 18:29:10|6873|6870.2|6874|6871.2|6874|6871.2|6873|6870.2|285
1622002860000|2021-05-26 04:21:00|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622053760000|2021-05-26 18:29:20|6873|6870.2|6873|6870.2|6874|6871.2|6873|6870.2|282
1622002920000|2021-05-26 04:22:00|||||||||2
1622053770000|2021-05-26 18:29:30|6873.5|6870.7|6874|6871.2|6875|6872.2|6873.5|6870.7|578
1622002950000|2021-05-26 04:22:30|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|8
1622053780000|2021-05-26 18:29:40|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|189
1622002970000|2021-05-26 04:22:50|6844|6841.2|6844|6841.2|6844.5|6841.7|6844|6841.2|2
1622053790000|2021-05-26 18:29:50|6874|6871.2|6874|6871.2|6875|6872.2|6874|6871.2|1138
1622003000000|2021-05-26 04:23:20|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|0
1622053800000|2021-05-26 18:30:00|6875|6872.2|6875|6872.2|6875.5|6872.7|6874|6871.2|130473
1622003030000|2021-05-26 04:23:50|||||||||1
1622053810000|2021-05-26 18:30:10|6874.5|6871.7|6873|6870.2|6875|6872.2|6872|6869.2|411
1622003040000|2021-05-26 04:24:00|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6845|6842.2|1
1622053820000|2021-05-26 18:30:20|6871|6868.2|6870|6867.2|6871|6868.2|6869|6866.2|357
1622003060000|2021-05-26 04:24:20|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1622053830000|2021-05-26 18:30:30|6870.5|6867.7|6868|6865.2|6871|6868.2|6868|6865.2|45
1622003090000|2021-05-26 04:24:50|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|1
1622053840000|2021-05-26 18:30:40|6868.5|6865.7|6870|6867.2|6871|6868.2|6868.5|6865.7|66
1622003100000|2021-05-26 04:25:00|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|1
1622053850000|2021-05-26 18:30:50|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|15
1622003130000|2021-05-26 04:25:30|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|1
1622053860000|2021-05-26 18:31:00|6869.5|6866.7|6868|6865.2|6870|6867.2|6868|6865.2|10
1622003140000|2021-05-26 04:25:40|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|3
1622053870000|2021-05-26 18:31:10|6869|6866.2|6869.5|6866.7|6870|6867.2|6869|6866.2|116
1622003180000|2021-05-26 04:26:20|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622053880000|2021-05-26 18:31:20|6870|6867.2|6869|6866.2|6871|6868.2|6869|6866.2|71
1622003190000|2021-05-26 04:26:30|||||||||1
1622053890000|2021-05-26 18:31:30|6868.5|6865.7|6868|6865.2|6869|6866.2|6868|6865.2|27
1622003210000|2021-05-26 04:26:50|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|4
1622053900000|2021-05-26 18:31:40|6867.5|6864.7|6867.5|6864.7|6868|6865.2|6867|6864.2|22
1622003220000|2021-05-26 04:27:00|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842|6839.2|3
1622053910000|2021-05-26 18:31:50|6867|6864.2|6868|6865.2|6868|6865.2|6867|6864.2|19
1622003230000|2021-05-26 04:27:10|6842.4|6839.6|6841|6838.2|6842.4|6839.6|6840.5|6837.7|3
1622053920000|2021-05-26 18:32:00|6867.5|6864.7|6865|6862.2|6867.5|6864.7|6864|6861.2|56
1622003240000|2021-05-26 04:27:20|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622053930000|2021-05-26 18:32:10|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|20
1622003250000|2021-05-26 04:27:30|6841|6838.2|6841|6838.2|6841.5|6838.7|6841|6838.2|2
1622053940000|2021-05-26 18:32:20|6865|6862.2|6864.5|6861.7|6866|6863.2|6864.5|6861.7|13
1622003280000|2021-05-26 04:28:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1622053950000|2021-05-26 18:32:30|6864|6861.2|6864|6861.2|6864.5|6861.7|6863|6860.2|28
1622003330000|2021-05-26 04:28:50|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|1
1622053960000|2021-05-26 18:32:40|6865|6862.2|6862|6859.2|6865|6862.2|6860|6857.2|262
1622003340000|2021-05-26 04:29:00|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|0
1622053970000|2021-05-26 18:32:50|6861|6858.2|6861|6858.2|6861.5|6858.7|6860|6857.2|334
1622003350000|2021-05-26 04:29:10|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1622053980000|2021-05-26 18:33:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|23
1622003390000|2021-05-26 04:29:50|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|1
1622053990000|2021-05-26 18:33:10|||||||||89
1622003400000|2021-05-26 04:30:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622054000000|2021-05-26 18:33:20|6863|6860.2|6861|6858.2|6863|6860.2|6861|6858.2|108
1622003410000|2021-05-26 04:30:10|6841|6838.2|6844|6841.2|6844|6841.2|6840.5|6837.7|10
1622054010000|2021-05-26 18:33:30|6860|6857.2|6860.5|6857.7|6861|6858.2|6860|6857.2|4
1622003420000|2021-05-26 04:30:20|6844.5|6841.7|6844.5|6841.7|6845|6842.2|6844.5|6841.7|4
1622054020000|2021-05-26 18:33:40|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|11
1622003430000|2021-05-26 04:30:30|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|1
1622054030000|2021-05-26 18:33:50|||||||||11
1622003440000|2021-05-26 04:30:40|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6843.5|6840.7|6
1622054040000|2021-05-26 18:34:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|33
1622003460000|2021-05-26 04:31:00|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6844.5|6841.7|12
1622054050000|2021-05-26 18:34:10|6861.5|6858.7|6861.5|6858.7|6862|6859.2|6861.5|6858.7|15
1622003470000|2021-05-26 04:31:10|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845|6842.2|0
1622054060000|2021-05-26 18:34:20|6862|6859.2|6860|6857.2|6862.5|6859.7|6860|6857.2|92
1622003480000|2021-05-26 04:31:20|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|1
1622054070000|2021-05-26 18:34:30|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|4
1622003500000|2021-05-26 04:31:40|||||||||13
1622054080000|2021-05-26 18:34:40|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|7
1622003510000|2021-05-26 04:31:50|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|3
1622054090000|2021-05-26 18:34:50|6859.5|6856.7|6860|6857.2|6860.5|6857.7|6859.5|6856.7|89
1622003530000|2021-05-26 04:32:10|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|1
1622054100000|2021-05-26 18:35:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|14
1622003560000|2021-05-26 04:32:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622054110000|2021-05-26 18:35:10|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|4
1622003570000|2021-05-26 04:32:50|||||||||1
1622054120000|2021-05-26 18:35:20|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6
1622003590000|2021-05-26 04:33:10|||||||||1
1622054130000|2021-05-26 18:35:30|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|1
1622003610000|2021-05-26 04:33:30|6843|6840.2|6842|6839.2|6843|6840.2|6842|6839.2|3
1622054140000|2021-05-26 18:35:40|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|102
1622003630000|2021-05-26 04:33:50|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|0
1622054150000|2021-05-26 18:35:50|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|59
1622003640000|2021-05-26 04:34:00|6842.5|6839.7|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|2
1622054160000|2021-05-26 18:36:00|6859|6856.2|6859|6856.2|6859.5|6856.7|6858|6855.2|42
1622003650000|2021-05-26 04:34:10|6843.4|6840.6|6842.5|6839.7|6843.4|6840.6|6842.5|6839.7|1
1622054170000|2021-05-26 18:36:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859|6856.2|3
1622003670000|2021-05-26 04:34:30|6842.4|6839.6|6842|6839.2|6842.4|6839.6|6842|6839.2|0
1622054180000|2021-05-26 18:36:20|6860|6857.2|6859.5|6856.7|6860|6857.2|6859.5|6856.7|10
1622003680000|2021-05-26 04:34:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1622054190000|2021-05-26 18:36:30|6860|6857.2|6860.5|6857.7|6861|6858.2|6860|6857.2|7
1622003700000|2021-05-26 04:35:00|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|1
1622054200000|2021-05-26 18:36:40|6860|6857.2|6861.5|6858.7|6861.5|6858.7|6860|6857.2|80
1622003710000|2021-05-26 04:35:10|||||||||1
1622054210000|2021-05-26 18:36:50|6861|6858.2|6861.5|6858.7|6861.5|6858.7|6861|6858.2|1
1622003720000|2021-05-26 04:35:20|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|1
1622054220000|2021-05-26 18:37:00|6862|6859.2|6861.5|6858.7|6862|6859.2|6861.5|6858.7|9
1622003730000|2021-05-26 04:35:30|6841|6838.2|6841|6838.2|6841|6838.2|6840.5|6837.7|1
1622054230000|2021-05-26 18:37:10|6862|6859.2|6862.5|6859.7|6862.5|6859.7|6861.5|6858.7|11
1622003740000|2021-05-26 04:35:40|6840.5|6837.7|6841|6838.2|6842|6839.2|6840.5|6837.7|1
1622054270000|2021-05-26 18:37:50|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1622003760000|2021-05-26 04:36:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622054280000|2021-05-26 18:38:00|6863.5|6860.7|6864.5|6861.7|6865|6862.2|6863.5|6860.7|86
1622003770000|2021-05-26 04:36:10|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|4
1622054290000|2021-05-26 18:38:10|6865|6862.2|6865|6862.2|6865|6862.2|6864.5|6861.7|1
1622003780000|2021-05-26 04:36:20|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|0
1622054300000|2021-05-26 18:38:20|6864.5|6861.7|6866|6863.2|6866|6863.2|6864.5|6861.7|4
1622003790000|2021-05-26 04:36:30|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|2
1622054310000|2021-05-26 18:38:30|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6864.5|6861.7|7
1622003800000|2021-05-26 04:36:40|6840.5|6837.7|6841|6838.2|6841.5|6838.7|6840.5|6837.7|5
1622054320000|2021-05-26 18:38:40|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6864.5|6861.7|71
1622003810000|2021-05-26 04:36:50|6841.4|6838.6|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|1
1622054330000|2021-05-26 18:38:50|6865|6862.2|6866|6863.2|6867|6864.2|6865|6862.2|22
1622003820000|2021-05-26 04:37:00|||||||||1
1622054340000|2021-05-26 18:39:00|6866.5|6863.7|6866.5|6863.7|6867|6864.2|6866|6863.2|4
1622003840000|2021-05-26 04:37:20|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|2
1622054350000|2021-05-26 18:39:10|6867|6864.2|6866.5|6863.7|6867|6864.2|6866.5|6863.7|0
1622003890000|2021-05-26 04:38:10|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|1
1622054360000|2021-05-26 18:39:20|||||||||2
1622003900000|2021-05-26 04:38:20|6840.4|6837.6|6839.5|6836.7|6840.4|6837.6|6839.5|6836.7|2
1622054370000|2021-05-26 18:39:30|6867|6864.2|6868|6865.2|6868|6865.2|6867|6864.2|16
1622003910000|2021-05-26 04:38:30|6840|6837.2|6840.5|6837.7|6840.5|6837.7|6840|6837.2|3
1622054380000|2021-05-26 18:39:40|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|20
1622003920000|2021-05-26 04:38:40|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1622054390000|2021-05-26 18:39:50|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622003940000|2021-05-26 04:39:00|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622054400000|2021-05-26 18:40:00|||||||||7
1622003950000|2021-05-26 04:39:10|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|1
1622054420000|2021-05-26 18:40:20|6867|6864.2|6866|6863.2|6867|6864.2|6866|6863.2|13
1622004000000|2021-05-26 04:40:00|||||||||1
1622054430000|2021-05-26 18:40:30|6865.5|6862.7|6865|6862.2|6866|6863.2|6864.5|6861.7|25
1622004010000|2021-05-26 04:40:10|||||||||1
1622054440000|2021-05-26 18:40:40|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|0
1622004030000|2021-05-26 04:40:30|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|2
1622054450000|2021-05-26 18:40:50|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864|6861.2|3
1622004040000|2021-05-26 04:40:40|||||||||1
1622054460000|2021-05-26 18:41:00|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1622004050000|2021-05-26 04:40:50|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|5
1622054470000|2021-05-26 18:41:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|6
1622004080000|2021-05-26 04:41:20|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622054490000|2021-05-26 18:41:30|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|68
1622004100000|2021-05-26 04:41:40|||||||||1
1622054500000|2021-05-26 18:41:40|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|64
1622004150000|2021-05-26 04:42:30|||||||||1
1622054510000|2021-05-26 18:41:50|||||||||5
1622004170000|2021-05-26 04:42:50|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|3
1622054530000|2021-05-26 18:42:10|||||||||3
1622004180000|2021-05-26 04:43:00|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|4
1622054540000|2021-05-26 18:42:20|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864|6861.2|12
1622004190000|2021-05-26 04:43:10|||||||||2
1622054550000|2021-05-26 18:42:30|6865|6862.2|6866|6863.2|6866|6863.2|6864.5|6861.7|13
1622004230000|2021-05-26 04:43:50|6839.9|6837.1|6839.5|6836.7|6839.9|6837.1|6839.5|6836.7|1
1622054560000|2021-05-26 18:42:40|6866.5|6863.7|6867|6864.2|6867|6864.2|6866|6863.2|15
1622004280000|2021-05-26 04:44:40|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|1
1622054570000|2021-05-26 18:42:50|6868|6865.2|6869|6866.2|6869|6866.2|6868|6865.2|21
1622004290000|2021-05-26 04:44:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1622054580000|2021-05-26 18:43:00|6868.5|6865.7|6869|6866.2|6869|6866.2|6868|6865.2|25
1622004300000|2021-05-26 04:45:00|6839.4|6836.6|6839|6836.2|6839.4|6836.6|6839|6836.2|0
1622054590000|2021-05-26 18:43:10|||||||||10
1622004320000|2021-05-26 04:45:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|1
1622054600000|2021-05-26 18:43:20|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|36
1622004330000|2021-05-26 04:45:30|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|6839.4|6836.6|3
1622054610000|2021-05-26 18:43:30|6868.5|6865.7|6868|6865.2|6869|6866.2|6868|6865.2|1
1622004340000|2021-05-26 04:45:40|||||||||1
1622054620000|2021-05-26 18:43:40|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|13
1622004350000|2021-05-26 04:45:50|||||||||1
1622054630000|2021-05-26 18:43:50|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|5
1622004370000|2021-05-26 04:46:10|6839.9|6837.1|6841.5|6838.7|6841.5|6838.7|6839.9|6837.1|6
1622054640000|2021-05-26 18:44:00|6870.5|6867.7|6871.5|6868.7|6871.5|6868.7|6870.5|6867.7|14
1622004380000|2021-05-26 04:46:20|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|5
1622054650000|2021-05-26 18:44:10|6872|6869.2|6871|6868.2|6872|6869.2|6871|6868.2|26
1622004390000|2021-05-26 04:46:30|6841.9|6839.1|6842.4|6839.6|6842.4|6839.6|6841.9|6839.1|9
1622054660000|2021-05-26 18:44:20|6870.5|6867.7|6871|6868.2|6871.5|6868.7|6870.5|6867.7|7
1622004400000|2021-05-26 04:46:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|3
1622054670000|2021-05-26 18:44:30|6872|6869.2|6872.5|6869.7|6872.5|6869.7|6872|6869.2|92
1622004410000|2021-05-26 04:46:50|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|0
1622054680000|2021-05-26 18:44:40|6873|6870.2|6873|6870.2|6873.5|6870.7|6873|6870.2|4
1622004460000|2021-05-26 04:47:40|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|4
1622054690000|2021-05-26 18:44:50|6873.5|6870.7|6875|6872.2|6875.5|6872.7|6873|6870.2|41
1622004510000|2021-05-26 04:48:30|6841.9|6839.1|6841.5|6838.7|6841.9|6839.1|6841.5|6838.7|0
1622054700000|2021-05-26 18:45:00|6875.5|6872.7|6876|6873.2|6876|6873.2|6875|6872.2|347
1622004520000|2021-05-26 04:48:40|||||||||1
1622054710000|2021-05-26 18:45:10|6876.5|6873.7|6876.5|6873.7|6877|6874.2|6876|6873.2|222
1622004550000|2021-05-26 04:49:10|||||||||1
1622054720000|2021-05-26 18:45:20|6876|6873.2|6875|6872.2|6876|6873.2|6875|6872.2|204
1622004570000|2021-05-26 04:49:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|3
1622054730000|2021-05-26 18:45:30|6874|6871.2|6875|6872.2|6875|6872.2|6874|6871.2|26
1622004580000|2021-05-26 04:49:40|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6841.9|6839.1|2
1622054740000|2021-05-26 18:45:40|6876|6873.2|6877|6874.2|6877.5|6874.7|6876|6873.2|13
1622004590000|2021-05-26 04:49:50|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|0
1622054750000|2021-05-26 18:45:50|6877.5|6874.7|6875|6872.2|6877.5|6874.7|6874.5|6871.7|30
1622004630000|2021-05-26 04:50:30|||||||||1
1622054760000|2021-05-26 18:46:00|6874.5|6871.7|6874|6871.2|6874.5|6871.7|6874|6871.2|0
1622004660000|2021-05-26 04:51:00|6841.4|6838.6|6841|6838.2|6841.4|6838.6|6841|6838.2|1
1622054770000|2021-05-26 18:46:10|6873.5|6870.7|6872.5|6869.7|6873.5|6870.7|6872.5|6869.7|2
1622004670000|2021-05-26 04:51:10|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|0
1622054780000|2021-05-26 18:46:20|6873|6870.2|6873|6870.2|6873|6870.2|6872.5|6869.7|2
1622004680000|2021-05-26 04:51:20|||||||||5
1622054790000|2021-05-26 18:46:30|6872.5|6869.7|6872|6869.2|6872.5|6869.7|6872|6869.2|9
1622004690000|2021-05-26 04:51:30|||||||||1
1622054800000|2021-05-26 18:46:40|6871|6868.2|6871|6868.2|6871.5|6868.7|6871|6868.2|35
1622004730000|2021-05-26 04:52:10|||||||||1
1622054810000|2021-05-26 18:46:50|6871.5|6868.7|6872|6869.2|6872.5|6869.7|6871|6868.2|27
1622004740000|2021-05-26 04:52:20|||||||||1
1622054820000|2021-05-26 18:47:00|6872.5|6869.7|6870|6867.2|6872.5|6869.7|6870|6867.2|6
1622004750000|2021-05-26 04:52:30|||||||||2
1622054830000|2021-05-26 18:47:10|6869|6866.2|6869|6866.2|6869.5|6866.7|6868.5|6865.7|246
1622004770000|2021-05-26 04:52:50|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1622054840000|2021-05-26 18:47:20|6869.5|6866.7|6868|6865.2|6869.5|6866.7|6867|6864.2|477
1622004780000|2021-05-26 04:53:00|6842|6839.2|6841.5|6838.7|6842.4|6839.6|6841.5|6838.7|1
1622054850000|2021-05-26 18:47:30|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6867.5|6864.7|5
1622004790000|2021-05-26 04:53:10|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|3
1622054860000|2021-05-26 18:47:40|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|11
1622004800000|2021-05-26 04:53:20|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|0
1622054870000|2021-05-26 18:47:50|6866.5|6863.7|6867.5|6864.7|6867.5|6864.7|6866.5|6863.7|7
1622004830000|2021-05-26 04:53:50|||||||||1
1622054880000|2021-05-26 18:48:00|6868|6865.2|6869.5|6866.7|6870|6867.2|6868|6865.2|5
1622004850000|2021-05-26 04:54:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|2
1622054890000|2021-05-26 18:48:10|6870|6867.2|6870.5|6867.7|6871|6868.2|6870|6867.2|3
1622004860000|2021-05-26 04:54:20|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6842|6839.2|0
1622054900000|2021-05-26 18:48:20|6871|6868.2|6869.5|6866.7|6871|6868.2|6869|6866.2|10
1622004870000|2021-05-26 04:54:30|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843|6840.2|7
1622054920000|2021-05-26 18:48:40|6870|6867.2|6869|6866.2|6870|6867.2|6869|6866.2|2
1622004880000|2021-05-26 04:54:40|6842.5|6839.7|6843|6840.2|6843.5|6840.7|6842.5|6839.7|3
1622054930000|2021-05-26 18:48:50|6868|6865.2|6870|6867.2|6870|6867.2|6868|6865.2|879
1622004900000|2021-05-26 04:55:00|||||||||2
1622054940000|2021-05-26 18:49:00|||||||||1
1622004920000|2021-05-26 04:55:20|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622054950000|2021-05-26 18:49:10|6871|6868.2|6869.5|6866.7|6871|6868.2|6869|6866.2|7
1622004940000|2021-05-26 04:55:40|||||||||2
1622054960000|2021-05-26 18:49:20|6870|6867.2|6871|6868.2|6871|6868.2|6869.5|6866.7|8
1622004960000|2021-05-26 04:56:00|6843.4|6840.6|6844.5|6841.7|6844.5|6841.7|6843|6840.2|21
1622054970000|2021-05-26 18:49:30|6870|6867.2|6870|6867.2|6871|6868.2|6869.5|6866.7|10
1622005010000|2021-05-26 04:56:50|6843.4|6840.6|6840.9|6838.1|6843.4|6840.6|6840.9|6838.1|520
1622054980000|2021-05-26 18:49:40|||||||||22
1622054990000|2021-05-26 18:49:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|3
1622005020000|2021-05-26 04:57:00|6840.5|6837.7|6840.4|6837.6|6840.5|6837.7|6840.4|6837.6|1
1622055000000|2021-05-26 18:50:00|6870|6867.2|6870|6867.2|6870|6867.2|6868|6865.2|50
1622005030000|2021-05-26 04:57:10|6840.5|6837.7|6840.9|6838.1|6840.9|6838.1|6840.5|6837.7|14
1622055010000|2021-05-26 18:50:10|6870.5|6867.7|6869|6866.2|6871|6868.2|6869|6866.2|4
1622005050000|2021-05-26 04:57:30|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|1
1622055020000|2021-05-26 18:50:20|||||||||51
1622005060000|2021-05-26 04:57:40|6841.9|6839.1|6842.4|6839.6|6842.4|6839.6|6841.9|6839.1|3
1622055040000|2021-05-26 18:50:40|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869|6866.2|7
1622005080000|2021-05-26 04:58:00|||||||||22
1622055050000|2021-05-26 18:50:50|6869|6866.2|6868|6865.2|6869|6866.2|6868|6865.2|4
1622005110000|2021-05-26 04:58:30|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6840.9|6838.1|1
1622055060000|2021-05-26 18:51:00|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|1
1622005130000|2021-05-26 04:58:50|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|1
1622055080000|2021-05-26 18:51:20|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|2
1622005140000|2021-05-26 04:59:00|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|6839.9|6837.1|0
1622055090000|2021-05-26 18:51:30|||||||||4
1622005160000|2021-05-26 04:59:20|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|1
1622055100000|2021-05-26 18:51:40|6869|6866.2|6868.5|6865.7|6869|6866.2|6868|6865.2|8
1622005190000|2021-05-26 04:59:50|||||||||1
1622055110000|2021-05-26 18:51:50|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1622005200000|2021-05-26 05:00:00|6840.9|6838.1|6840.4|6837.6|6840.9|6838.1|6840.4|6837.6|1
1622055120000|2021-05-26 18:52:00|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|2
1622005210000|2021-05-26 05:00:10|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|6840.9|6838.1|2
1622055130000|2021-05-26 18:52:10|6868|6865.2|6868.5|6865.7|6868.5|6865.7|6868|6865.2|2
1622005220000|2021-05-26 05:00:20|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1622055140000|2021-05-26 18:52:20|||||||||1
1622005230000|2021-05-26 05:00:30|||||||||1
1622055150000|2021-05-26 18:52:30|6868|6865.2|6869.5|6866.7|6869.5|6866.7|6868|6865.2|1
1622005240000|2021-05-26 05:00:40|||||||||2
1622055160000|2021-05-26 18:52:40|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|35
1622005250000|2021-05-26 05:00:50|||||||||2
1622055170000|2021-05-26 18:52:50|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|4
1622005290000|2021-05-26 05:01:30|||||||||1
1622055180000|2021-05-26 18:53:00|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622005300000|2021-05-26 05:01:40|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|2
1622055220000|2021-05-26 18:53:40|6869|6866.2|6868|6865.2|6869.5|6866.7|6868|6865.2|7
1622005310000|2021-05-26 05:01:50|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|6841.4|6838.6|0
1622055230000|2021-05-26 18:53:50|6868.5|6865.7|6865.5|6862.7|6868.5|6865.7|6864.5|6861.7|91
1622005320000|2021-05-26 05:02:00|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|2
1622055240000|2021-05-26 18:54:00|6866|6863.2|6866|6863.2|6866.5|6863.7|6866|6863.2|18
1622005340000|2021-05-26 05:02:20|6842.4|6839.6|6844.9|6842.1|6845.4|6842.6|6842.4|6839.6|9
1622055250000|2021-05-26 18:54:10|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866|6863.2|8
1622005350000|2021-05-26 05:02:30|||||||||2
1622055260000|2021-05-26 18:54:20|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|0
1622005360000|2021-05-26 05:02:40|6845.4|6842.6|6846.9|6844.1|6847.4|6844.6|6845.4|6842.6|15
1622055270000|2021-05-26 18:54:30|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622005380000|2021-05-26 05:03:00|6847.4|6844.6|6848.9|6846.1|6848.9|6846.1|6847.4|6844.6|2
1622055280000|2021-05-26 18:54:40|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622005390000|2021-05-26 05:03:10|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6847.9|6845.1|12
1622055290000|2021-05-26 18:54:50|6865.5|6862.7|6865|6862.2|6866|6863.2|6865|6862.2|13
1622005400000|2021-05-26 05:03:20|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|1
1622055300000|2021-05-26 18:55:00|6865.5|6862.7|6866.5|6863.7|6867|6864.2|6865.5|6862.7|3
1622005410000|2021-05-26 05:03:30|6848.5|6845.7|6848.9|6846.1|6849.9|6847.1|6848.4|6845.6|19
1622055310000|2021-05-26 18:55:10|6866|6863.2|6866|6863.2|6866|6863.2|6865.5|6862.7|6
1622005420000|2021-05-26 05:03:40|6848.4|6845.6|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|1
1622055320000|2021-05-26 18:55:20|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622005430000|2021-05-26 05:03:50|6848.4|6845.6|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|2
1622055330000|2021-05-26 18:55:30|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622005440000|2021-05-26 05:04:00|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|0
1622055340000|2021-05-26 18:55:40|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622005450000|2021-05-26 05:04:10|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|1
1622055350000|2021-05-26 18:55:50|6865.5|6862.7|6866.5|6863.7|6866.5|6863.7|6865.5|6862.7|2
1622005460000|2021-05-26 05:04:20|6847.4|6844.6|6847.4|6844.6|6847.4|6844.6|6846.9|6844.1|1
1622055360000|2021-05-26 18:56:00|6866|6863.2|6867|6864.2|6868|6865.2|6866|6863.2|354
1622005490000|2021-05-26 05:04:50|6847.9|6845.1|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|269
1622055370000|2021-05-26 18:56:10|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|0
1622005500000|2021-05-26 05:05:00|6846.9|6844.1|6847.9|6845.1|6847.9|6845.1|6846.9|6844.1|1
1622055380000|2021-05-26 18:56:20|6867.5|6864.7|6867.5|6864.7|6868|6865.2|6867.5|6864.7|19
1622005520000|2021-05-26 05:05:20|6847.4|6844.6|6846.9|6844.1|6847.4|6844.6|6846.9|6844.1|0
1622055390000|2021-05-26 18:56:30|6868|6865.2|6867.5|6864.7|6868|6865.2|6867.5|6864.7|0
1622005530000|2021-05-26 05:05:30|6847.4|6844.6|6847.4|6844.6|6847.9|6845.1|6846.9|6844.1|0
1622055400000|2021-05-26 18:56:40|6868|6865.2|6867|6864.2|6868|6865.2|6867|6864.2|1
1622005540000|2021-05-26 05:05:40|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1622055410000|2021-05-26 18:56:50|6867.5|6864.7|6867|6864.2|6868|6865.2|6867|6864.2|15
1622005550000|2021-05-26 05:05:50|6846.5|6843.7|6846.9|6844.1|6846.9|6844.1|6846.4|6843.6|0
1622055420000|2021-05-26 18:57:00|||||||||26
1622005560000|2021-05-26 05:06:00|6846.5|6843.7|6846.4|6843.6|6846.5|6843.7|6846.4|6843.6|0
1622055440000|2021-05-26 18:57:20|||||||||27
1622005570000|2021-05-26 05:06:10|6846.9|6844.1|6849|6846.2|6849.5|6846.7|6846.9|6844.1|73
1622055450000|2021-05-26 18:57:30|6868|6865.2|6867|6864.2|6868|6865.2|6867|6864.2|14
1622005580000|2021-05-26 05:06:20|6848.9|6846.1|6849|6846.2|6849|6846.2|6848.5|6845.7|0
1622055460000|2021-05-26 18:57:40|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|13
1622005600000|2021-05-26 05:06:40|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|17
1622055480000|2021-05-26 18:58:00|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|3
1622005610000|2021-05-26 05:06:50|6849.9|6847.1|6850|6847.2|6850|6847.2|6849.5|6846.7|1
1622055510000|2021-05-26 18:58:30|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|3
1622005620000|2021-05-26 05:07:00|6849.9|6847.1|6849.5|6846.7|6849.9|6847.1|6849.5|6846.7|1
1622055530000|2021-05-26 18:58:50|||||||||2
1622005630000|2021-05-26 05:07:10|6849.4|6846.6|6849.5|6846.7|6850|6847.2|6849|6846.2|261
1622055540000|2021-05-26 18:59:00|6867.5|6864.7|6869|6866.2|6869|6866.2|6867.5|6864.7|18
1622005640000|2021-05-26 05:07:20|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1622055550000|2021-05-26 18:59:10|6868.5|6865.7|6870|6867.2|6870|6867.2|6868.5|6865.7|73
1622005650000|2021-05-26 05:07:30|6849.9|6847.1|6850|6847.2|6850|6847.2|6849.5|6846.7|0
1622055570000|2021-05-26 18:59:30|||||||||7
1622005660000|2021-05-26 05:07:40|6849.9|6847.1|6850.9|6848.1|6851.1|6848.1|6849.9|6847.1|31
1622055580000|2021-05-26 18:59:40|||||||||3
1622005680000|2021-05-26 05:08:00|6851.9|6849.1|6851.9|6849.1|6852.5|6849.7|6851.4|6848.6|301
1622055590000|2021-05-26 18:59:50|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|93
1622005690000|2021-05-26 05:08:10|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|4
1622055600000|2021-05-26 19:00:00|||||||||6
1622005710000|2021-05-26 05:08:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622055610000|2021-05-26 19:00:10|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|17
1622005720000|2021-05-26 05:08:40|6852.4|6849.6|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|2
1622055620000|2021-05-26 19:00:20|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622005730000|2021-05-26 05:08:50|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|1
1622055630000|2021-05-26 19:00:30|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622005740000|2021-05-26 05:09:00|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|3
1622055640000|2021-05-26 19:00:40|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|12
1622005750000|2021-05-26 05:09:10|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.4|6848.6|2
1622055650000|2021-05-26 19:00:50|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6868|6865.2|1
1622005760000|2021-05-26 05:09:20|6851.5|6848.7|6851.9|6849.1|6851.9|6849.1|6850.9|6848.1|2
1622055660000|2021-05-26 19:01:00|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|2
1622005790000|2021-05-26 05:09:50|6852|6849.2|6852.4|6849.6|6852.9|6850.1|6851.9|6849.1|1
1622055680000|2021-05-26 19:01:20|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|4
1622005800000|2021-05-26 05:10:00|6852|6849.2|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622055690000|2021-05-26 19:01:30|6868|6865.2|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622005810000|2021-05-26 05:10:10|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|0
1622055700000|2021-05-26 19:01:40|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|9
1622005820000|2021-05-26 05:10:20|||||||||1
1622055710000|2021-05-26 19:01:50|6865.5|6862.7|6865|6862.2|6866|6863.2|6865|6862.2|12
1622005830000|2021-05-26 05:10:30|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622055720000|2021-05-26 19:02:00|6864|6861.2|6865|6862.2|6865|6862.2|6864|6861.2|22
1622005840000|2021-05-26 05:10:40|6852|6849.2|6852.9|6850.1|6852.9|6850.1|6852|6849.2|10
1622055740000|2021-05-26 19:02:20|||||||||8
1622005850000|2021-05-26 05:10:50|6853|6850.2|6852.9|6850.1|6853.4|6850.6|6852.9|6850.1|2
1622055760000|2021-05-26 19:02:40|6864|6861.2|6864.5|6861.7|6865|6862.2|6864|6861.2|32
1622005860000|2021-05-26 05:11:00|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622055770000|2021-05-26 19:02:50|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1622005870000|2021-05-26 05:11:10|6852.9|6850.1|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|2
1622055800000|2021-05-26 19:03:20|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|35
1622005880000|2021-05-26 05:11:20|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1622055810000|2021-05-26 19:03:30|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|30
1622005890000|2021-05-26 05:11:30|6852.5|6849.7|6852.9|6850.1|6853.4|6850.6|6852.5|6849.7|2
1622055820000|2021-05-26 19:03:40|6865|6862.2|6865.5|6862.7|6866|6863.2|6865|6862.2|3
1622005900000|2021-05-26 05:11:40|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622055830000|2021-05-26 19:03:50|6865|6862.2|6864.5|6861.7|6865.5|6862.7|6863|6860.2|16
1622005910000|2021-05-26 05:11:50|6852.4|6849.6|6853.4|6850.6|6853.5|6850.7|6852.4|6849.6|2
1622055840000|2021-05-26 19:04:00|6865|6862.2|6865|6862.2|6865|6862.2|6864.5|6861.7|0
1622005920000|2021-05-26 05:12:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|1
1622055880000|2021-05-26 19:04:40|||||||||1
1622005950000|2021-05-26 05:12:30|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622055900000|2021-05-26 19:05:00|6864.5|6861.7|6864.5|6861.7|6865|6862.2|6864.5|6861.7|0
1622005970000|2021-05-26 05:12:50|6851.5|6848.7|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1622055910000|2021-05-26 19:05:10|6865|6862.2|6865|6862.2|6865|6862.2|6864.5|6861.7|0
1622005980000|2021-05-26 05:13:00|6851.5|6848.7|6852.5|6849.7|6852.5|6849.7|6851.5|6848.7|1
1622055920000|2021-05-26 19:05:20|||||||||16
1622006000000|2021-05-26 05:13:20|6852.9|6850.1|6853|6850.2|6853|6850.2|6852.5|6849.7|0
1622055930000|2021-05-26 19:05:30|||||||||5
1622006020000|2021-05-26 05:13:40|6853.4|6850.6|6852.4|6849.6|6854.4|6851.6|6852.4|6849.6|4
1622055950000|2021-05-26 19:05:50|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|4
1622006030000|2021-05-26 05:13:50|||||||||1
1622055960000|2021-05-26 19:06:00|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|0
1622006040000|2021-05-26 05:14:00|6851.9|6849.1|6852|6849.2|6852|6849.2|6851.9|6849.1|1
1622055970000|2021-05-26 19:06:10|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1622006050000|2021-05-26 05:14:10|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|1
1622055980000|2021-05-26 19:06:20|||||||||15
1622006070000|2021-05-26 05:14:30|6851.5|6848.7|6850.9|6848.1|6851.5|6848.7|6850.9|6848.1|0
1622056010000|2021-05-26 19:06:50|||||||||17
1622006120000|2021-05-26 05:15:20|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622056020000|2021-05-26 19:07:00|||||||||1
1622006140000|2021-05-26 05:15:40|||||||||1
1622056040000|2021-05-26 19:07:20|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|1
1622006170000|2021-05-26 05:16:10|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|1
1622056050000|2021-05-26 19:07:30|6866.5|6863.7|6866|6863.2|6866.5|6863.7|6866|6863.2|3
1622006190000|2021-05-26 05:16:30|6851.4|6848.6|6851.9|6849.1|6852.4|6849.6|6851.4|6848.6|5
1622056060000|2021-05-26 19:07:40|||||||||3
1622006200000|2021-05-26 05:16:40|6852|6849.2|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|2
1622056070000|2021-05-26 19:07:50|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6864|6861.2|617
1622006210000|2021-05-26 05:16:50|6851.5|6848.7|6851.9|6849.1|6851.9|6849.1|6851.5|6848.7|1
1622056080000|2021-05-26 19:08:00|6865|6862.2|6865|6862.2|6865|6862.2|6864.5|6861.7|0
1622006240000|2021-05-26 05:17:20|6852.4|6849.6|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|2
1622056090000|2021-05-26 19:08:10|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|2
1622006250000|2021-05-26 05:17:30|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|1
1622056100000|2021-05-26 19:08:20|6865|6862.2|6864.5|6861.7|6865|6862.2|6864.5|6861.7|0
1622006290000|2021-05-26 05:18:10|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|0
1622056110000|2021-05-26 19:08:30|6864|6861.2|6864.5|6861.7|6864.5|6861.7|6864|6861.2|0
1622006300000|2021-05-26 05:18:20|6851.4|6848.6|6851.4|6848.6|6851.5|6848.7|6851.4|6848.6|2
1622056120000|2021-05-26 19:08:40|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|2
1622006310000|2021-05-26 05:18:30|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|0
1622056130000|2021-05-26 19:08:50|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6864|6861.2|108
1622006320000|2021-05-26 05:18:40|6851.4|6848.6|6851.4|6848.6|6851.5|6848.7|6851.4|6848.6|0
1622056140000|2021-05-26 19:09:00|6864.5|6861.7|6866|6863.2|6866|6863.2|6864.5|6861.7|6
1622006370000|2021-05-26 05:19:30|6851.5|6848.7|6851.4|6848.6|6851.5|6848.7|6851.4|6848.6|1
1622056150000|2021-05-26 19:09:10|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6865|6862.2|3
1622006380000|2021-05-26 05:19:40|6851.5|6848.7|6850.9|6848.1|6851.5|6848.7|6850.4|6847.6|4
1622056160000|2021-05-26 19:09:20|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|2
1622006390000|2021-05-26 05:19:50|6851|6848.2|6851.4|6848.6|6851.4|6848.6|6851|6848.2|0
1622056170000|2021-05-26 19:09:30|||||||||1
1622006400000|2021-05-26 05:20:00|6851.9|6849.1|6851.4|6848.6|6852|6849.2|6851.4|6848.6|2
1622056180000|2021-05-26 19:09:40|6867|6864.2|6866.5|6863.7|6867|6864.2|6866.5|6863.7|2
1622006410000|2021-05-26 05:20:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1622056190000|2021-05-26 19:09:50|6866|6863.2|6866.5|6863.7|6866.5|6863.7|6866|6863.2|11
1622006420000|2021-05-26 05:20:20|6852|6849.2|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|0
1622056200000|2021-05-26 19:10:00|6866|6863.2|6865|6862.2|6866|6863.2|6865|6862.2|47
1622006430000|2021-05-26 05:20:30|6851.4|6848.6|6852|6849.2|6852|6849.2|6851.4|6848.6|4
1622056220000|2021-05-26 19:10:20|||||||||18
1622006440000|2021-05-26 05:20:40|6851.9|6849.1|6852|6849.2|6852.4|6849.6|6851.5|6848.7|2
1622056230000|2021-05-26 19:10:30|6866|6863.2|6868.5|6865.7|6869|6866.2|6866|6863.2|389
1622006450000|2021-05-26 05:20:50|6852.4|6849.6|6852|6849.2|6852.4|6849.6|6852|6849.2|1
1622056240000|2021-05-26 19:10:40|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|314
1622006460000|2021-05-26 05:21:00|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852|6849.2|0
1622056250000|2021-05-26 19:10:50|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|5
1622006470000|2021-05-26 05:21:10|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1622056260000|2021-05-26 19:11:00|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|29
1622006480000|2021-05-26 05:21:20|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1622056280000|2021-05-26 19:11:20|6868.5|6865.7|6868|6865.2|6869|6866.2|6868|6865.2|40
1622006500000|2021-05-26 05:21:40|||||||||1
1622056290000|2021-05-26 19:11:30|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|2
1622006520000|2021-05-26 05:22:00|6853.5|6850.7|6853.4|6850.6|6853.5|6850.7|6853.4|6850.6|2
1622056310000|2021-05-26 19:11:50|6868.5|6865.7|6868|6865.2|6869|6866.2|6868|6865.2|3
1622006530000|2021-05-26 05:22:10|6853.5|6850.7|6853.4|6850.6|6853.5|6850.7|6852.9|6850.1|0
1622056320000|2021-05-26 19:12:00|6868.5|6865.7|6867.5|6864.7|6868.5|6865.7|6867.5|6864.7|5
1622006550000|2021-05-26 05:22:30|6853.5|6850.7|6853.4|6850.6|6853.5|6850.7|6853.4|6850.6|0
1622056330000|2021-05-26 19:12:10|6868|6865.2|6867.5|6864.7|6868|6865.2|6867.5|6864.7|0
1622006570000|2021-05-26 05:22:50|6854.4|6851.6|6854.5|6851.7|6854.5|6851.7|6854.4|6851.6|2
1622056340000|2021-05-26 19:12:20|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622006580000|2021-05-26 05:23:00|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|4
1622056350000|2021-05-26 19:12:30|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|3
1622006590000|2021-05-26 05:23:10|6852.5|6849.7|6853.4|6850.6|6853.5|6850.7|6852.4|6849.6|2
1622056370000|2021-05-26 19:12:50|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|66
1622006600000|2021-05-26 05:23:20|6853|6850.2|6852.4|6849.6|6853|6850.2|6852.4|6849.6|0
1622056380000|2021-05-26 19:13:00|6868|6865.2|6869|6866.2|6869.5|6866.7|6868|6865.2|20
1622006620000|2021-05-26 05:23:40|6852.5|6849.7|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|0
1622056390000|2021-05-26 19:13:10|6868.5|6865.7|6868.5|6865.7|6869|6866.2|6868.5|6865.7|2
1622006630000|2021-05-26 05:23:50|6852.5|6849.7|6852.4|6849.6|6853|6850.2|6852.4|6849.6|0
1622056400000|2021-05-26 19:13:20|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1622006640000|2021-05-26 05:24:00|6852.5|6849.7|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|0
1622056420000|2021-05-26 19:13:40|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|0
1622006660000|2021-05-26 05:24:20|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622056440000|2021-05-26 19:14:00|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|1
1622006710000|2021-05-26 05:25:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|2
1622056450000|2021-05-26 19:14:10|6869|6866.2|6869|6866.2|6869|6866.2|6868.5|6865.7|1
1622006720000|2021-05-26 05:25:20|6852.4|6849.6|6852.5|6849.7|6853.4|6850.6|6852.4|6849.6|5
1622056460000|2021-05-26 19:14:20|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|1
1622006730000|2021-05-26 05:25:30|6852.9|6850.1|6851.4|6848.6|6852.9|6850.1|6850.9|6848.1|138
1622056490000|2021-05-26 19:14:50|6868|6865.2|6868|6865.2|6868|6865.2|6867|6864.2|3
1622006760000|2021-05-26 05:26:00|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|2
1622056500000|2021-05-26 19:15:00|6867.5|6864.7|6868|6865.2|6868.5|6865.7|6867.5|6864.7|12
1622006770000|2021-05-26 05:26:10|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|0
1622056520000|2021-05-26 19:15:20|||||||||5
1622006790000|2021-05-26 05:26:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622056530000|2021-05-26 19:15:30|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|5
1622006800000|2021-05-26 05:26:40|||||||||1
1622056540000|2021-05-26 19:15:40|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|3
1622006810000|2021-05-26 05:26:50|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|6
1622056560000|2021-05-26 19:16:00|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|3
1622006820000|2021-05-26 05:27:00|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|3
1622056580000|2021-05-26 19:16:20|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|6
1622006840000|2021-05-26 05:27:20|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1622056600000|2021-05-26 19:16:40|||||||||1
1622006850000|2021-05-26 05:27:30|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1622056620000|2021-05-26 19:17:00|||||||||60
1622006860000|2021-05-26 05:27:40|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622056630000|2021-05-26 19:17:10|6866.5|6863.7|6867|6864.2|6867|6864.2|6866.5|6863.7|5
1622006870000|2021-05-26 05:27:50|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1622056640000|2021-05-26 19:17:20|6866.5|6863.7|6867|6864.2|6867|6864.2|6866.5|6863.7|3
1622006880000|2021-05-26 05:28:00|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|0
1622056650000|2021-05-26 19:17:30|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|3
1622006890000|2021-05-26 05:28:10|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|0
1622056660000|2021-05-26 19:17:40|6868|6865.2|6867.5|6864.7|6868|6865.2|6867.5|6864.7|2
1622006900000|2021-05-26 05:28:20|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622056670000|2021-05-26 19:17:50|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|0
1622006910000|2021-05-26 05:28:30|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|0
1622056680000|2021-05-26 19:18:00|6866.5|6863.7|6867.5|6864.7|6868|6865.2|6866.5|6863.7|3
1622006940000|2021-05-26 05:29:00|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1622056690000|2021-05-26 19:18:10|6868|6865.2|6868|6865.2|6868|6865.2|6867.5|6864.7|1
1622006950000|2021-05-26 05:29:10|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1622056700000|2021-05-26 19:18:20|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|1
1622006970000|2021-05-26 05:29:30|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622056710000|2021-05-26 19:18:30|6867|6864.2|6866|6863.2|6867|6864.2|6865.5|6862.7|10
1622007000000|2021-05-26 05:30:00|6851.9|6849.1|6852.4|6849.6|6853.4|6850.6|6851.9|6849.1|0
1622056740000|2021-05-26 19:19:00|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|10
1622007010000|2021-05-26 05:30:10|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|0
1622056750000|2021-05-26 19:19:10|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867|6864.2|0
1622007020000|2021-05-26 05:30:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622056760000|2021-05-26 19:19:20|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|0
1622007030000|2021-05-26 05:30:30|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|0
1622056790000|2021-05-26 19:19:50|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|0
1622007040000|2021-05-26 05:30:40|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1622056800000|2021-05-26 19:20:00|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867|6864.2|0
1622007050000|2021-05-26 05:30:50|6853.4|6850.6|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|0
1622056810000|2021-05-26 19:20:10|6867|6864.2|6868|6865.2|6868|6865.2|6866.5|6863.7|4
1622007060000|2021-05-26 05:31:00|6852.9|6850.1|6850.9|6848.1|6852.9|6850.1|6850.9|6848.1|5
1622056820000|2021-05-26 19:20:20|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|26
1622007070000|2021-05-26 05:31:10|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|0
1622056830000|2021-05-26 19:20:30|6869|6866.2|6869|6866.2|6869.5|6866.7|6869|6866.2|4
1622007080000|2021-05-26 05:31:20|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|6849.4|6846.6|1
1622056840000|2021-05-26 19:20:40|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|7
1622007090000|2021-05-26 05:31:30|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1622056850000|2021-05-26 19:20:50|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|66
1622007100000|2021-05-26 05:31:40|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|10
1622056860000|2021-05-26 19:21:00|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|1
1622007110000|2021-05-26 05:31:50|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6847.4|6844.6|4
1622056880000|2021-05-26 19:21:20|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622007120000|2021-05-26 05:32:00|6847.4|6844.6|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|3
1622056890000|2021-05-26 19:21:30|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|18
1622007130000|2021-05-26 05:32:10|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|0
1622056910000|2021-05-26 19:21:50|||||||||2
1622007140000|2021-05-26 05:32:20|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6848.4|6845.6|0
1622056920000|2021-05-26 19:22:00|||||||||3
1622007150000|2021-05-26 05:32:30|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|1
1622056930000|2021-05-26 19:22:10|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|2
1622007160000|2021-05-26 05:32:40|6847.4|6844.6|6849.4|6846.6|6849.4|6846.6|6847.4|6844.6|4
1622056960000|2021-05-26 19:22:40|6867.5|6864.7|6867.5|6864.7|6868|6865.2|6867|6864.2|4
1622007170000|2021-05-26 05:32:50|6848.9|6846.1|6850.4|6847.6|6850.4|6847.6|6848.9|6846.1|2
1622056970000|2021-05-26 19:22:50|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|25
1622007180000|2021-05-26 05:33:00|6850.9|6848.1|6850.4|6847.6|6850.9|6848.1|6850.4|6847.6|0
1622056980000|2021-05-26 19:23:00|6865.5|6862.7|6865.5|6862.7|6866|6863.2|6865.5|6862.7|1
1622007190000|2021-05-26 05:33:10|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|3
1622056990000|2021-05-26 19:23:10|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|1
1622007200000|2021-05-26 05:33:20|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|161
1622057000000|2021-05-26 19:23:20|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622007220000|2021-05-26 05:33:40|6851.4|6848.6|6850.9|6848.1|6851.4|6848.6|6850.9|6848.1|5
1622057010000|2021-05-26 19:23:30|6865.5|6862.7|6865|6862.2|6866|6863.2|6864|6861.2|25
1622007230000|2021-05-26 05:33:50|6851.4|6848.6|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|6
1622057020000|2021-05-26 19:23:40|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865|6862.2|5
1622007240000|2021-05-26 05:34:00|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|161
1622057040000|2021-05-26 19:24:00|6866|6863.2|6866|6863.2|6866|6863.2|6865|6862.2|4
1622007260000|2021-05-26 05:34:20|6852.4|6849.6|6850.9|6848.1|6852.4|6849.6|6850.9|6848.1|6
1622057050000|2021-05-26 19:24:10|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|7
1622007270000|2021-05-26 05:34:30|6850.4|6847.6|6849.9|6847.1|6850.4|6847.6|6849.9|6847.1|401
1622057060000|2021-05-26 19:24:20|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6865|6862.2|2
1622007280000|2021-05-26 05:34:40|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6850.4|6847.6|2
1622057070000|2021-05-26 19:24:30|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6865|6862.2|0
1622007300000|2021-05-26 05:35:00|||||||||18
1622057080000|2021-05-26 19:24:40|6864|6861.2|6865|6862.2|6865|6862.2|6864|6861.2|7
1622007310000|2021-05-26 05:35:10|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622057100000|2021-05-26 19:25:00|6864.5|6861.7|6865|6862.2|6865|6862.2|6864.5|6861.7|1
1622007320000|2021-05-26 05:35:20|6852.4|6849.6|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|3
1622057110000|2021-05-26 19:25:10|6864.5|6861.7|6865|6862.2|6865|6862.2|6864|6861.2|8
1622007330000|2021-05-26 05:35:30|6851.9|6849.1|6853.4|6850.6|6853.4|6850.6|6851.9|6849.1|3
1622057120000|2021-05-26 19:25:20|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|11
1622007340000|2021-05-26 05:35:40|6853.9|6851.1|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|2
1622057130000|2021-05-26 19:25:30|6863.5|6860.7|6864|6861.2|6864|6861.2|6863.5|6860.7|2
1622007350000|2021-05-26 05:35:50|6853.9|6851.1|6854.4|6851.6|6854.9|6852.1|6853.4|6850.6|7
1622057140000|2021-05-26 19:25:40|6863.5|6860.7|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|19
1622007360000|2021-05-26 05:36:00|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|3
1622057150000|2021-05-26 19:25:50|6864|6861.2|6864|6861.2|6865|6862.2|6864|6861.2|63
1622007370000|2021-05-26 05:36:10|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|1
1622057160000|2021-05-26 19:26:00|6863|6860.2|6863.5|6860.7|6863.5|6860.7|6863|6860.2|1
1622007380000|2021-05-26 05:36:20|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|0
1622057170000|2021-05-26 19:26:10|6864|6861.2|6864|6861.2|6864|6861.2|6863.5|6860.7|0
1622007400000|2021-05-26 05:36:40|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|1
1622057180000|2021-05-26 19:26:20|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1622007410000|2021-05-26 05:36:50|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1622057190000|2021-05-26 19:26:30|6862.5|6859.7|6863|6860.2|6863|6860.2|6862.5|6859.7|4
1622007420000|2021-05-26 05:37:00|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|5
1622057200000|2021-05-26 19:26:40|||||||||1
1622007430000|2021-05-26 05:37:10|6854.4|6851.6|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|2
1622057210000|2021-05-26 19:26:50|6863.5|6860.7|6864|6861.2|6864|6861.2|6863|6860.2|4
1622007440000|2021-05-26 05:37:20|6853.9|6851.1|6854.9|6852.1|6854.9|6852.1|6853.9|6851.1|2
1622057230000|2021-05-26 19:27:10|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864|6861.2|2
1622007450000|2021-05-26 05:37:30|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6854.4|6851.6|0
1622057240000|2021-05-26 19:27:20|6865|6862.2|6864|6861.2|6865|6862.2|6864|6861.2|5
1622007460000|2021-05-26 05:37:40|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6854.9|6852.1|5
1622057250000|2021-05-26 19:27:30|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|0
1622007470000|2021-05-26 05:37:50|6854.9|6852.1|6855.9|6853.1|6855.9|6853.1|6854.9|6852.1|1
1622057260000|2021-05-26 19:27:40|6864|6861.2|6865|6862.2|6865|6862.2|6864|6861.2|2
1622007500000|2021-05-26 05:38:20|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|0
1622057280000|2021-05-26 19:28:00|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|13
1622007510000|2021-05-26 05:38:30|6855.4|6852.6|6853.4|6850.6|6855.4|6852.6|6853.4|6850.6|21
1622057300000|2021-05-26 19:28:20|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|0
1622007520000|2021-05-26 05:38:40|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|5
1622057310000|2021-05-26 19:28:30|||||||||10
1622007530000|2021-05-26 05:38:50|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|21
1622057330000|2021-05-26 19:28:50|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866|6863.2|2
1622007540000|2021-05-26 05:39:00|6852.4|6849.6|6851.9|6849.1|6852.9|6850.1|6851.9|6849.1|7
1622057340000|2021-05-26 19:29:00|6866|6863.2|6866.5|6863.7|6866.5|6863.7|6866|6863.2|13
1622007550000|2021-05-26 05:39:10|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1622057350000|2021-05-26 19:29:10|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|0
1622007560000|2021-05-26 05:39:20|6850.4|6847.6|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|2
1622057360000|2021-05-26 19:29:20|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1622007570000|2021-05-26 05:39:30|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|0
1622057370000|2021-05-26 19:29:30|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|0
1622007580000|2021-05-26 05:39:40|6851.9|6849.1|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|0
1622057380000|2021-05-26 19:29:40|||||||||10
1622007590000|2021-05-26 05:39:50|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|0
1622057390000|2021-05-26 19:29:50|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|2
1622007600000|2021-05-26 05:40:00|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1622057400000|2021-05-26 19:30:00|6866|6863.2|6865|6862.2|6866|6863.2|6865|6862.2|19
1622007620000|2021-05-26 05:40:20|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|1
1622057420000|2021-05-26 19:30:20|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6865|6862.2|1
1622007630000|2021-05-26 05:40:30|6852.9|6850.1|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|0
1622057430000|2021-05-26 19:30:30|||||||||8
1622007640000|2021-05-26 05:40:40|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6853.4|6850.6|3
1622057440000|2021-05-26 19:30:40|6864.5|6861.7|6865|6862.2|6865|6862.2|6864.5|6861.7|9
1622007650000|2021-05-26 05:40:50|6854.4|6851.6|6856.4|6853.6|6856.4|6853.6|6854.4|6851.6|3
1622057450000|2021-05-26 19:30:50|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865|6862.2|2
1622007660000|2021-05-26 05:41:00|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|15
1622057460000|2021-05-26 19:31:00|||||||||2
1622007670000|2021-05-26 05:41:10|6855.9|6853.1|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|1
1622057470000|2021-05-26 19:31:10|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|1
1622007680000|2021-05-26 05:41:20|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|0
1622057480000|2021-05-26 19:31:20|6866.5|6863.7|6867|6864.2|6867|6864.2|6866|6863.2|1
1622007690000|2021-05-26 05:41:30|6855.4|6852.6|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|1
1622057490000|2021-05-26 19:31:30|6866.5|6863.7|6867|6864.2|6867|6864.2|6866.5|6863.7|1
1622007700000|2021-05-26 05:41:40|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1622057500000|2021-05-26 19:31:40|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866|6863.2|1
1622007720000|2021-05-26 05:42:00|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1622057510000|2021-05-26 19:31:50|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|6
1622007730000|2021-05-26 05:42:10|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|2
1622057520000|2021-05-26 19:32:00|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|0
1622007740000|2021-05-26 05:42:20|||||||||1
1622057540000|2021-05-26 19:32:20|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|0
1622007760000|2021-05-26 05:42:40|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1622057560000|2021-05-26 19:32:40|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|0
1622007780000|2021-05-26 05:43:00|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|1
1622057570000|2021-05-26 19:32:50|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|0
1622007800000|2021-05-26 05:43:20|||||||||1
1622057590000|2021-05-26 19:33:10|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|1
1622007810000|2021-05-26 05:43:30|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|1
1622057610000|2021-05-26 19:33:30|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|0
1622007820000|2021-05-26 05:43:40|||||||||1
1622057620000|2021-05-26 19:33:40|6867.5|6864.7|6868|6865.2|6868.5|6865.7|6867|6864.2|609
1622007850000|2021-05-26 05:44:10|||||||||2
1622057640000|2021-05-26 19:34:00|||||||||5
1622007860000|2021-05-26 05:44:20|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|317
1622057660000|2021-05-26 19:34:20|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|11
1622007870000|2021-05-26 05:44:30|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|0
1622057670000|2021-05-26 19:34:30|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622007880000|2021-05-26 05:44:40|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|5
1622057680000|2021-05-26 19:34:40|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|1
1622007890000|2021-05-26 05:44:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.9|6855.1|1
1622057690000|2021-05-26 19:34:50|6867.5|6864.7|6868|6865.2|6868.5|6865.7|6867.5|6864.7|0
1622007900000|2021-05-26 05:45:00|6857.9|6855.1|6857.9|6855.1|6859.4|6856.6|6857.9|6855.1|11
1622057700000|2021-05-26 19:35:00|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|0
1622007910000|2021-05-26 05:45:10|6858.4|6855.6|6859.9|6857.1|6859.9|6857.1|6858.4|6855.6|9
1622057710000|2021-05-26 19:35:10|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|1
1622007920000|2021-05-26 05:45:20|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622057720000|2021-05-26 19:35:20|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|0
1622007940000|2021-05-26 05:45:40|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|5
1622057740000|2021-05-26 19:35:40|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868|6865.2|3
1622007950000|2021-05-26 05:45:50|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6859.4|6856.6|17
1622057750000|2021-05-26 19:35:50|6868|6865.2|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622007960000|2021-05-26 05:46:00|6861.4|6858.6|6863.4|6860.6|6863.4|6860.6|6861.4|6858.6|13
1622057760000|2021-05-26 19:36:00|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622007970000|2021-05-26 05:46:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6
1622057780000|2021-05-26 19:36:20|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|0
1622007980000|2021-05-26 05:46:20|6862.4|6859.6|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|0
1622057800000|2021-05-26 19:36:40|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622007990000|2021-05-26 05:46:30|6862.4|6859.6|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|6
1622057810000|2021-05-26 19:36:50|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622008000000|2021-05-26 05:46:40|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|1
1622057820000|2021-05-26 19:37:00|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622008010000|2021-05-26 05:46:50|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6862.9|6860.1|23
1622057830000|2021-05-26 19:37:10|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622008020000|2021-05-26 05:47:00|6865.4|6862.6|6864.9|6862.1|6865.4|6862.6|6864.4|6861.6|71
1622057840000|2021-05-26 19:37:20|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622008030000|2021-05-26 05:47:10|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|0
1622057860000|2021-05-26 19:37:40|6868.5|6865.7|6869.5|6866.7|6869.5|6866.7|6868.5|6865.7|13
1622008040000|2021-05-26 05:47:20|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|1
1622057870000|2021-05-26 19:37:50|6869|6866.2|6869.5|6866.7|6870|6867.2|6869|6866.2|117
1622008050000|2021-05-26 05:47:30|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|8
1622057900000|2021-05-26 19:38:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1622008060000|2021-05-26 05:47:40|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6862.9|6860.1|47
1622057910000|2021-05-26 19:38:30|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622008070000|2021-05-26 05:47:50|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622057920000|2021-05-26 19:38:40|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622008080000|2021-05-26 05:48:00|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6863.9|6861.1|3
1622057940000|2021-05-26 19:39:00|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622008090000|2021-05-26 05:48:10|6864.9|6862.1|6865.9|6863.1|6865.9|6863.1|6864.9|6862.1|6
1622057970000|2021-05-26 19:39:30|6869|6866.2|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622008100000|2021-05-26 05:48:20|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|2
1622057980000|2021-05-26 19:39:40|6868.5|6865.7|6868.5|6865.7|6869|6866.2|6868.5|6865.7|0
1622008110000|2021-05-26 05:48:30|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|1
1622057990000|2021-05-26 19:39:50|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|1
1622008120000|2021-05-26 05:48:40|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|3
1622058000000|2021-05-26 19:40:00|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|3
1622008130000|2021-05-26 05:48:50|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|0
1622058010000|2021-05-26 19:40:10|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869|6866.2|0
1622008140000|2021-05-26 05:49:00|6864.5|6861.7|6864.9|6862.1|6865.4|6862.6|6864.4|6861.6|70
1622058020000|2021-05-26 19:40:20|6869|6866.2|6869.5|6866.7|6869.5|6866.7|6869|6866.2|0
1622008150000|2021-05-26 05:49:10|6864.4|6861.6|6865.9|6863.1|6865.9|6863.1|6864.4|6861.6|22
1622058040000|2021-05-26 19:40:40|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|3
1622008160000|2021-05-26 05:49:20|6865.4|6862.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|2
1622058060000|2021-05-26 19:41:00|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1009
1622008170000|2021-05-26 05:49:30|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|1
1622058070000|2021-05-26 19:41:10|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622008180000|2021-05-26 05:49:40|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|7
1622058080000|2021-05-26 19:41:20|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|7
1622008190000|2021-05-26 05:49:50|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.9|6863.1|3
1622058100000|2021-05-26 19:41:40|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|16
1622008200000|2021-05-26 05:50:00|6865.5|6862.7|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|0
1622058110000|2021-05-26 19:41:50|||||||||15
1622008210000|2021-05-26 05:50:10|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.9|6863.1|4
1622058170000|2021-05-26 19:42:50|||||||||2
1622008220000|2021-05-26 05:50:20|6865.5|6862.7|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|5
1622058180000|2021-05-26 19:43:00|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|9
1622008230000|2021-05-26 05:50:30|||||||||9
1622058200000|2021-05-26 19:43:20|||||||||1000
1622008240000|2021-05-26 05:50:40|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1622058210000|2021-05-26 19:43:30|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|0
1622008260000|2021-05-26 05:51:00|||||||||1
1622058220000|2021-05-26 19:43:40|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1622008270000|2021-05-26 05:51:10|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|3
1622058230000|2021-05-26 19:43:50|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622008280000|2021-05-26 05:51:20|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622058240000|2021-05-26 19:44:00|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|7
1622008290000|2021-05-26 05:51:30|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|1
1622058260000|2021-05-26 19:44:20|6871|6868.2|6872|6869.2|6872|6869.2|6871|6868.2|10
1622008310000|2021-05-26 05:51:50|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|1
1622058290000|2021-05-26 19:44:50|6871.5|6868.7|6871.5|6868.7|6872|6869.2|6871.5|6868.7|1
1622008320000|2021-05-26 05:52:00|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|0
1622058300000|2021-05-26 19:45:00|6872|6869.2|6871.5|6868.7|6872|6869.2|6871|6868.2|2
1622008330000|2021-05-26 05:52:10|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|2
1622058320000|2021-05-26 19:45:20|6872|6869.2|6872|6869.2|6872|6869.2|6871.5|6868.7|32
1622008340000|2021-05-26 05:52:20|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|0
1622058330000|2021-05-26 19:45:30|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|75
1622008350000|2021-05-26 05:52:30|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|252
1622058340000|2021-05-26 19:45:40|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|0
1622008360000|2021-05-26 05:52:40|6864.9|6862.1|6863.9|6861.1|6864.9|6862.1|6863.9|6861.1|5
1622058350000|2021-05-26 19:45:50|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|2
1622008370000|2021-05-26 05:52:50|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|0
1622058360000|2021-05-26 19:46:00|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|3
1622008380000|2021-05-26 05:53:00|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|11
1622058370000|2021-05-26 19:46:10|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1622008390000|2021-05-26 05:53:10|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|0
1622058380000|2021-05-26 19:46:20|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622008400000|2021-05-26 05:53:20|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|5
1622058390000|2021-05-26 19:46:30|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|0
1622008420000|2021-05-26 05:53:40|6864.5|6861.7|6864.9|6862.1|6864.9|6862.1|6864.5|6861.7|1
1622058400000|2021-05-26 19:46:40|6870.5|6867.7|6869.5|6866.7|6870.5|6867.7|6869.5|6866.7|0
1622008430000|2021-05-26 05:53:50|6864.4|6861.6|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|0
1622058410000|2021-05-26 19:46:50|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622008450000|2021-05-26 05:54:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|27
1622058420000|2021-05-26 19:47:00|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1622008460000|2021-05-26 05:54:20|6863.9|6861.1|6864.4|6861.6|6864.5|6861.7|6863.9|6861.1|1
1622058430000|2021-05-26 19:47:10|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|4
1622008470000|2021-05-26 05:54:30|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|0
1622058440000|2021-05-26 19:47:20|6870|6867.2|6871|6868.2|6871|6868.2|6869.5|6866.7|452
1622008490000|2021-05-26 05:54:50|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|1
1622058450000|2021-05-26 19:47:30|||||||||6
1622008500000|2021-05-26 05:55:00|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|22
1622058460000|2021-05-26 19:47:40|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|0
1622008510000|2021-05-26 05:55:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1622058470000|2021-05-26 19:47:50|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|18
1622008520000|2021-05-26 05:55:20|6862.4|6859.6|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|0
1622058500000|2021-05-26 19:48:20|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|3
1622008530000|2021-05-26 05:55:30|6862.4|6859.6|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|11
1622058510000|2021-05-26 19:48:30|6873|6870.2|6871|6868.2|6873|6870.2|6871|6868.2|35
1622008560000|2021-05-26 05:56:00|||||||||2
1622058520000|2021-05-26 19:48:40|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|7
1622008610000|2021-05-26 05:56:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|5
1622058540000|2021-05-26 19:49:00|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|0
1622008630000|2021-05-26 05:57:10|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|0
1622058550000|2021-05-26 19:49:10|||||||||2
1622008640000|2021-05-26 05:57:20|||||||||32
1622058570000|2021-05-26 19:49:30|||||||||10
1622008680000|2021-05-26 05:58:00|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|3
1622058580000|2021-05-26 19:49:40|||||||||2
1622008710000|2021-05-26 05:58:30|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|1
1622058590000|2021-05-26 19:49:50|6871|6868.2|6871.5|6868.7|6871.5|6868.7|6871|6868.2|1
1622008720000|2021-05-26 05:58:40|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1622058600000|2021-05-26 19:50:00|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|1
1622008730000|2021-05-26 05:58:50|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|0
1622058620000|2021-05-26 19:50:20|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|53
1622008740000|2021-05-26 05:59:00|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|2
1622058630000|2021-05-26 19:50:30|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|0
1622008770000|2021-05-26 05:59:30|6862.4|6859.6|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|491
1622058640000|2021-05-26 19:50:40|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622008780000|2021-05-26 05:59:40|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|0
1622058650000|2021-05-26 19:50:50|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|4
1622008800000|2021-05-26 06:00:00|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|9
1622058660000|2021-05-26 19:51:00|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|0
1622008810000|2021-05-26 06:00:10|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|0
1622058670000|2021-05-26 19:51:10|6870|6867.2|6869|6866.2|6870|6867.2|6869|6866.2|1
1622008820000|2021-05-26 06:00:20|||||||||1
1622058700000|2021-05-26 19:51:40|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869|6866.2|1
1622008840000|2021-05-26 06:00:40|||||||||10
1622058710000|2021-05-26 19:51:50|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622008850000|2021-05-26 06:00:50|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|14
1622058730000|2021-05-26 19:52:10|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|2
1622008860000|2021-05-26 06:01:00|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|2
1622058740000|2021-05-26 19:52:20|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|2
1622008870000|2021-05-26 06:01:10|6860.4|6857.6|6862.4|6859.6|6862.4|6859.6|6860.4|6857.6|7
1622058750000|2021-05-26 19:52:30|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622008880000|2021-05-26 06:01:20|6861.9|6859.1|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|0
1622058760000|2021-05-26 19:52:40|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622008890000|2021-05-26 06:01:30|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|500
1622058770000|2021-05-26 19:52:50|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622008900000|2021-05-26 06:01:40|6861.9|6859.1|6861.9|6859.1|6862.4|6859.6|6861.9|6859.1|0
1622058810000|2021-05-26 19:53:30|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|10
1622008920000|2021-05-26 06:02:00|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|9
1622058820000|2021-05-26 19:53:40|||||||||7
1622008930000|2021-05-26 06:02:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1622058830000|2021-05-26 19:53:50|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|21
1622008940000|2021-05-26 06:02:20|6862.4|6859.6|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|7
1622058850000|2021-05-26 19:54:10|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|33
1622008950000|2021-05-26 06:02:30|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|4
1622058860000|2021-05-26 19:54:20|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1622008970000|2021-05-26 06:02:50|||||||||1
1622058870000|2021-05-26 19:54:30|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|12
1622008980000|2021-05-26 06:03:00|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|1
1622058890000|2021-05-26 19:54:50|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|4
1622008990000|2021-05-26 06:03:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|1
1622058900000|2021-05-26 19:55:00|6871.5|6868.7|6871.5|6868.7|6872|6869.2|6871.5|6868.7|5
1622009030000|2021-05-26 06:03:50|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|1
1622058910000|2021-05-26 19:55:10|6871|6868.2|6869.5|6866.7|6871|6868.2|6869.5|6866.7|32
1622009040000|2021-05-26 06:04:00|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6859.9|6857.1|3
1622058920000|2021-05-26 19:55:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|6
1622009050000|2021-05-26 06:04:10|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|1
1622058930000|2021-05-26 19:55:30|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622009080000|2021-05-26 06:04:40|6860.4|6857.6|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|2
1622058940000|2021-05-26 19:55:40|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622009090000|2021-05-26 06:04:50|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|1
1622058950000|2021-05-26 19:55:50|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|1
1622009100000|2021-05-26 06:05:00|6858.4|6855.6|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|5
1622058960000|2021-05-26 19:56:00|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|3
1622009110000|2021-05-26 06:05:10|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.9|6855.1|1
1622058970000|2021-05-26 19:56:10|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622009120000|2021-05-26 06:05:20|6857.9|6855.1|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|2
1622059000000|2021-05-26 19:56:40|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|1
1622009130000|2021-05-26 06:05:30|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622059010000|2021-05-26 19:56:50|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871|6868.2|0
1622009140000|2021-05-26 06:05:40|6857.4|6854.6|6857.4|6854.6|6857.9|6855.1|6856.9|6854.1|0
1622059020000|2021-05-26 19:57:00|6872|6869.2|6871.5|6868.7|6872|6869.2|6871.5|6868.7|1
1622009150000|2021-05-26 06:05:50|6856.9|6854.1|6856.4|6853.6|6857.4|6854.6|6855.9|6853.1|2
1622059030000|2021-05-26 19:57:10|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622009160000|2021-05-26 06:06:00|6855.9|6853.1|6853.9|6851.1|6856.4|6853.6|6853.9|6851.1|3
1622059040000|2021-05-26 19:57:20|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|2
1622009170000|2021-05-26 06:06:10|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|1
1622059050000|2021-05-26 19:57:30|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622009180000|2021-05-26 06:06:20|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|7
1622059060000|2021-05-26 19:57:40|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622009190000|2021-05-26 06:06:30|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|2
1622059070000|2021-05-26 19:57:50|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622009200000|2021-05-26 06:06:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|2
1622059080000|2021-05-26 19:58:00|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622009210000|2021-05-26 06:06:50|6856.4|6853.6|6856.9|6854.1|6856.9|6854.1|6855.4|6852.6|1
1622059090000|2021-05-26 19:58:10|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|4
1622009220000|2021-05-26 06:07:00|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6856.4|6853.6|1
1622059100000|2021-05-26 19:58:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|2
1622009240000|2021-05-26 06:07:20|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|0
1622059120000|2021-05-26 19:58:40|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|5
1622009250000|2021-05-26 06:07:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|1
1622059130000|2021-05-26 19:58:50|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|0
1622009280000|2021-05-26 06:08:00|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|1
1622059140000|2021-05-26 19:59:00|6870.5|6867.7|6870|6867.2|6871|6868.2|6870|6867.2|0
1622009310000|2021-05-26 06:08:30|6858.9|6856.1|6859.9|6857.1|6859.9|6857.1|6858.9|6856.1|5
1622059150000|2021-05-26 19:59:10|||||||||2
1622009320000|2021-05-26 06:08:40|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622059160000|2021-05-26 19:59:20|||||||||1
1622009340000|2021-05-26 06:09:00|||||||||8
1622059170000|2021-05-26 19:59:30|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|11
1622009350000|2021-05-26 06:09:10|6858.4|6855.6|6856.9|6854.1|6858.4|6855.6|6856.9|6854.1|38
1622059180000|2021-05-26 19:59:40|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|8
1622009360000|2021-05-26 06:09:20|6857.4|6854.6|6858.9|6856.1|6858.9|6856.1|6857.4|6854.6|2
1622059190000|2021-05-26 19:59:50|6870|6867.2|6870.5|6867.7|6871|6868.2|6870|6867.2|5
1622009370000|2021-05-26 06:09:30|6858.4|6855.6|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|0
1622059200000|2021-05-26 20:00:00|6871|6868.2|6870.5|6867.7|6871|6868.2|6870|6867.2|3
1622009380000|2021-05-26 06:09:40|6858.9|6856.1|6857.9|6855.1|6858.9|6856.1|6857.9|6855.1|3
1622059210000|2021-05-26 20:00:10|6870|6867.2|6870.5|6867.7|6871|6868.2|6870|6867.2|0
1622009410000|2021-05-26 06:10:10|6857.4|6854.6|6858.4|6855.6|6858.9|6856.1|6857.4|6854.6|3
1622059220000|2021-05-26 20:00:20|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|0
1622009420000|2021-05-26 06:10:20|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|0
1622059230000|2021-05-26 20:00:30|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|0
1622009430000|2021-05-26 06:10:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|4
1622059240000|2021-05-26 20:00:40|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|0
1622009440000|2021-05-26 06:10:40|6859.9|6857.1|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|16
1622059250000|2021-05-26 20:00:50|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|1
1622009480000|2021-05-26 06:11:20|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|2
1622059260000|2021-05-26 20:01:00|6872|6869.2|6871|6868.2|6872|6869.2|6871|6868.2|6
1622009490000|2021-05-26 06:11:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|10
1622059270000|2021-05-26 20:01:10|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|1
1622009500000|2021-05-26 06:11:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|8
1622059280000|2021-05-26 20:01:20|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|1
1622009510000|2021-05-26 06:11:50|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|4
1622059290000|2021-05-26 20:01:30|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|0
1622009520000|2021-05-26 06:12:00|6856.4|6853.6|6857.9|6855.1|6858.4|6855.6|6856.4|6853.6|10
1622059300000|2021-05-26 20:01:40|6872|6869.2|6872|6869.2|6872|6869.2|6871.5|6868.7|13
1622009530000|2021-05-26 06:12:10|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|0
1622059310000|2021-05-26 20:01:50|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|0
1622009540000|2021-05-26 06:12:20|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|7
1622059320000|2021-05-26 20:02:00|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872|6869.2|6
1622009550000|2021-05-26 06:12:30|6856.9|6854.1|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|0
1622059330000|2021-05-26 20:02:10|||||||||19
1622009560000|2021-05-26 06:12:40|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|3
1622059340000|2021-05-26 20:02:20|6873|6870.2|6872.5|6869.7|6873|6870.2|6872.5|6869.7|1
1622009570000|2021-05-26 06:12:50|6857.4|6854.6|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|2
1622059350000|2021-05-26 20:02:30|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|23
1622009580000|2021-05-26 06:13:00|6857.4|6854.6|6855.9|6853.1|6857.9|6855.1|6855.9|6853.1|1
1622059380000|2021-05-26 20:03:00|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871|6868.2|3
1622009600000|2021-05-26 06:13:20|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1622059390000|2021-05-26 20:03:10|||||||||1
1622009610000|2021-05-26 06:13:30|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6853.9|6851.1|10
1622059400000|2021-05-26 20:03:20|||||||||1
1622009620000|2021-05-26 06:13:40|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|2
1622059410000|2021-05-26 20:03:30|||||||||1
1622009630000|2021-05-26 06:13:50|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|3
1622059420000|2021-05-26 20:03:40|||||||||1
1622009640000|2021-05-26 06:14:00|6856.4|6853.6|6855.9|6853.1|6856.9|6854.1|6855.9|6853.1|4
1622059430000|2021-05-26 20:03:50|6871|6868.2|6870.5|6867.7|6871|6868.2|6870|6867.2|6
1622009650000|2021-05-26 06:14:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|0
1622059450000|2021-05-26 20:04:10|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622009660000|2021-05-26 06:14:20|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|1
1622059460000|2021-05-26 20:04:20|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1622009670000|2021-05-26 06:14:30|6856.4|6853.6|6857.4|6854.6|6857.4|6854.6|6856.4|6853.6|7
1622059470000|2021-05-26 20:04:30|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|1
1622009680000|2021-05-26 06:14:40|6857.9|6855.1|6857.4|6854.6|6857.9|6855.1|6856.9|6854.1|6
1622059480000|2021-05-26 20:04:40|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|2
1622009690000|2021-05-26 06:14:50|6856.9|6854.1|6856.9|6854.1|6857.4|6854.6|6856.9|6854.1|0
1622059490000|2021-05-26 20:04:50|6871|6868.2|6871.5|6868.7|6871.5|6868.7|6870.5|6867.7|30
1622009700000|2021-05-26 06:15:00|||||||||2
1622059500000|2021-05-26 20:05:00|6872|6869.2|6871|6868.2|6872|6869.2|6871|6868.2|1
1622009710000|2021-05-26 06:15:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1622059510000|2021-05-26 20:05:10|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|4
1622009720000|2021-05-26 06:15:20|6855.9|6853.1|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|0
1622059520000|2021-05-26 20:05:20|6872|6869.2|6871.5|6868.7|6872|6869.2|6871.5|6868.7|0
1622009730000|2021-05-26 06:15:30|6856.4|6853.6|6857.4|6854.6|6857.4|6854.6|6856.4|6853.6|1
1622059530000|2021-05-26 20:05:30|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622009740000|2021-05-26 06:15:40|6858.4|6855.6|6859.9|6857.1|6860.4|6857.6|6858.4|6855.6|5
1622059540000|2021-05-26 20:05:40|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|1
1622009750000|2021-05-26 06:15:50|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|1
1622059550000|2021-05-26 20:05:50|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|8
1622009760000|2021-05-26 06:16:00|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|4
1622059560000|2021-05-26 20:06:00|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622009770000|2021-05-26 06:16:10|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|1
1622059570000|2021-05-26 20:06:10|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622009790000|2021-05-26 06:16:30|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622059580000|2021-05-26 20:06:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1622009800000|2021-05-26 06:16:40|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622059590000|2021-05-26 20:06:30|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622009810000|2021-05-26 06:16:50|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|1
1622059600000|2021-05-26 20:06:40|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|1
1622009820000|2021-05-26 06:17:00|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|1
1622059610000|2021-05-26 20:06:50|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|0
1622009830000|2021-05-26 06:17:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|3
1622059630000|2021-05-26 20:07:10|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622009840000|2021-05-26 06:17:20|6857.4|6854.6|6856.9|6854.1|6857.9|6855.1|6855.4|6852.6|116
1622059640000|2021-05-26 20:07:20|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|2
1622009860000|2021-05-26 06:17:40|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|434
1622059650000|2021-05-26 20:07:30|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|24
1622009870000|2021-05-26 06:17:50|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622059660000|2021-05-26 20:07:40|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622009880000|2021-05-26 06:18:00|6857.5|6854.7|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|2
1622059670000|2021-05-26 20:07:50|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622009900000|2021-05-26 06:18:20|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1622059680000|2021-05-26 20:08:00|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622009910000|2021-05-26 06:18:30|6857|6854.2|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|1
1622059700000|2021-05-26 20:08:20|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622009920000|2021-05-26 06:18:40|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|0
1622059710000|2021-05-26 20:08:30|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|3
1622009930000|2021-05-26 06:18:50|6856.5|6853.7|6857.9|6855.1|6857.9|6855.1|6856.5|6853.7|2
1622059720000|2021-05-26 20:08:40|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|3
1622009940000|2021-05-26 06:19:00|6858|6855.2|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622059730000|2021-05-26 20:08:50|||||||||10
1622009970000|2021-05-26 06:19:30|6857|6854.2|6856.9|6854.1|6857|6854.2|6856.9|6854.1|5
1622059740000|2021-05-26 20:09:00|||||||||2
1622009980000|2021-05-26 06:19:40|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|1
1622059760000|2021-05-26 20:09:20|||||||||4
1622009990000|2021-05-26 06:19:50|6857.4|6854.6|6857|6854.2|6857.4|6854.6|6857|6854.2|3
1622059780000|2021-05-26 20:09:40|6870|6867.2|6870.5|6867.7|6870.5|6867.7|6870|6867.2|11
1622010000000|2021-05-26 06:20:00|6856.9|6854.1|6856|6853.2|6856.9|6854.1|6855.9|6853.1|25
1622059800000|2021-05-26 20:10:00|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622010010000|2021-05-26 06:20:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|0
1622059820000|2021-05-26 20:10:20|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|17
1622010020000|2021-05-26 06:20:20|6856|6853.2|6856.4|6853.6|6856.4|6853.6|6856|6853.2|74
1622059830000|2021-05-26 20:10:30|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1622010030000|2021-05-26 06:20:30|6857.4|6854.6|6859.9|6857.1|6859.9|6857.1|6857.4|6854.6|8
1622059850000|2021-05-26 20:10:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|0
1622010040000|2021-05-26 06:20:40|6858.9|6856.1|6859.4|6856.6|6859.9|6857.1|6858.9|6856.1|0
1622059860000|2021-05-26 20:11:00|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|531
1622010050000|2021-05-26 06:20:50|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|0
1622059870000|2021-05-26 20:11:10|||||||||1
1622010070000|2021-05-26 06:21:10|6859.4|6856.6|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|51
1622059890000|2021-05-26 20:11:30|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622010100000|2021-05-26 06:21:40|6858.4|6855.6|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|0
1622059900000|2021-05-26 20:11:40|6868.5|6865.7|6869|6866.2|6869|6866.2|6868|6865.2|4
1622010110000|2021-05-26 06:21:50|6858.4|6855.6|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|5
1622059910000|2021-05-26 20:11:50|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622010120000|2021-05-26 06:22:00|6858.9|6856.1|6857.9|6855.1|6858.9|6856.1|6857.9|6855.1|1
1622059920000|2021-05-26 20:12:00|6869|6866.2|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622010140000|2021-05-26 06:22:20|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6855.9|6853.1|21
1622059930000|2021-05-26 20:12:10|||||||||1
1622010150000|2021-05-26 06:22:30|6855.9|6853.1|6854.9|6852.1|6855.9|6853.1|6854.9|6852.1|7
1622059950000|2021-05-26 20:12:30|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|8
1622010180000|2021-05-26 06:23:00|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|6
1622060000000|2021-05-26 20:13:20|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|2
1622010190000|2021-05-26 06:23:10|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|3
1622060010000|2021-05-26 20:13:30|||||||||1
1622010210000|2021-05-26 06:23:30|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|0
1622060030000|2021-05-26 20:13:50|6869|6866.2|6869|6866.2|6869|6866.2|6868.5|6865.7|5
1622010220000|2021-05-26 06:23:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1622060070000|2021-05-26 20:14:30|||||||||1
1622010230000|2021-05-26 06:23:50|6854.9|6852.1|6854.4|6851.6|6855.4|6852.6|6853.4|6850.6|46
1622060080000|2021-05-26 20:14:40|||||||||5
1622010240000|2021-05-26 06:24:00|6853.9|6851.1|6853.9|6851.1|6854.4|6851.6|6853.9|6851.1|6
1622060090000|2021-05-26 20:14:50|||||||||2
1622010250000|2021-05-26 06:24:10|||||||||1
1622060100000|2021-05-26 20:15:00|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622010260000|2021-05-26 06:24:20|6853.4|6850.6|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|1
1622060110000|2021-05-26 20:15:10|6869|6866.2|6869.5|6866.7|6869.5|6866.7|6869|6866.2|0
1622010280000|2021-05-26 06:24:40|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|4
1622060130000|2021-05-26 20:15:30|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1622010290000|2021-05-26 06:24:50|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|3
1622060150000|2021-05-26 20:15:50|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622010300000|2021-05-26 06:25:00|6855.4|6852.6|6854.4|6851.6|6855.4|6852.6|6854.4|6851.6|0
1622060180000|2021-05-26 20:16:20|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|18
1622010320000|2021-05-26 06:25:20|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|6
1622060190000|2021-05-26 20:16:30|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|0
1622010340000|2021-05-26 06:25:40|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|21
1622060210000|2021-05-26 20:16:50|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|1
1622010350000|2021-05-26 06:25:50|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|7
1622060280000|2021-05-26 20:18:00|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|5
1622010360000|2021-05-26 06:26:00|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|2
1622060290000|2021-05-26 20:18:10|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|1
1622010370000|2021-05-26 06:26:10|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|1
1622060310000|2021-05-26 20:18:30|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1622010380000|2021-05-26 06:26:20|6853.9|6851.1|6852.9|6850.1|6853.9|6851.1|6852.9|6850.1|2
1622060320000|2021-05-26 20:18:40|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|0
1622010400000|2021-05-26 06:26:40|||||||||1
1622060390000|2021-05-26 20:19:50|6869|6866.2|6868|6865.2|6869|6866.2|6868|6865.2|1
1622010410000|2021-05-26 06:26:50|6852.4|6849.6|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|11
1622060400000|2021-05-26 20:20:00|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|4
1622010420000|2021-05-26 06:27:00|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|2
1622060420000|2021-05-26 20:20:20|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|2
1622010430000|2021-05-26 06:27:10|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|3
1622060430000|2021-05-26 20:20:30|6869|6866.2|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622010440000|2021-05-26 06:27:20|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|1
1622060450000|2021-05-26 20:20:50|||||||||1
1622010450000|2021-05-26 06:27:30|||||||||2
1622060470000|2021-05-26 20:21:10|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|19
1622010470000|2021-05-26 06:27:50|6854.9|6852.1|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|1
1622060480000|2021-05-26 20:21:20|6868|6865.2|6869|6866.2|6869|6866.2|6868|6865.2|28
1622010480000|2021-05-26 06:28:00|6854.9|6852.1|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|0
1622060530000|2021-05-26 20:22:10|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|1
1622010490000|2021-05-26 06:28:10|6855.4|6852.6|6856.9|6854.1|6856.9|6854.1|6855.4|6852.6|8
1622060550000|2021-05-26 20:22:30|||||||||1
1622010500000|2021-05-26 06:28:20|6856.4|6853.6|6857.9|6855.1|6857.9|6855.1|6855.9|6853.1|63
1622060620000|2021-05-26 20:23:40|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622010510000|2021-05-26 06:28:30|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|0
1622060650000|2021-05-26 20:24:10|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1622010520000|2021-05-26 06:28:40|6859.4|6856.6|6859.9|6857.1|6860.4|6857.6|6859.4|6856.6|4
1622060670000|2021-05-26 20:24:30|||||||||4
1622010530000|2021-05-26 06:28:50|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1622060680000|2021-05-26 20:24:40|||||||||2
1622010540000|2021-05-26 06:29:00|6859.9|6857.1|6860.9|6858.1|6861.4|6858.6|6859.9|6857.1|6
1622060710000|2021-05-26 20:25:10|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|18
1622010550000|2021-05-26 06:29:10|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6859.9|6857.1|7
1622060720000|2021-05-26 20:25:20|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|4
1622010560000|2021-05-26 06:29:20|6859.9|6857.1|6859.9|6857.1|6861.4|6858.6|6859.9|6857.1|14
1622060740000|2021-05-26 20:25:40|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622010580000|2021-05-26 06:29:40|6859.4|6856.6|6858.4|6855.6|6859.9|6857.1|6858.4|6855.6|4
1622060750000|2021-05-26 20:25:50|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|12
1622010590000|2021-05-26 06:29:50|6858.9|6856.1|6859.9|6857.1|6859.9|6857.1|6858.9|6856.1|30
1622060780000|2021-05-26 20:26:20|6867|6864.2|6867.5|6864.7|6868|6865.2|6867|6864.2|4
1622010600000|2021-05-26 06:30:00|||||||||1
1622060840000|2021-05-26 20:27:20|6868|6865.2|6868|6865.2|6868|6865.2|6867.5|6864.7|11
1622010610000|2021-05-26 06:30:10|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|3
1622060850000|2021-05-26 20:27:30|6867.9|6865.1|6865.9|6863.1|6867.9|6865.1|6865.5|6862.7|194
1622010620000|2021-05-26 06:30:20|6859.9|6857.1|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|2
1622060860000|2021-05-26 20:27:40|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865|6862.2|2
1622010630000|2021-05-26 06:30:30|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6859.9|6857.1|5
1622060870000|2021-05-26 20:27:50|6865|6862.2|6864.9|6862.1|6865|6862.2|6864.4|6861.6|3
1622010640000|2021-05-26 06:30:40|6861.4|6858.6|6861.4|6858.6|6862.4|6859.6|6860.9|6858.1|13
1622060880000|2021-05-26 20:28:00|6865|6862.2|6865.5|6862.7|6865.9|6863.1|6865|6862.2|4
1622010650000|2021-05-26 06:30:50|6861.9|6859.1|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|122
1622060890000|2021-05-26 20:28:10|6865.4|6862.6|6865.5|6862.7|6865.5|6862.7|6865.4|6862.6|1
1622010660000|2021-05-26 06:31:00|6861.9|6859.1|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|7
1622060930000|2021-05-26 20:28:50|6865.4|6862.6|6865.4|6862.6|6865.9|6863.1|6864.9|6862.1|3
1622010670000|2021-05-26 06:31:10|6861.9|6859.1|6862.4|6859.6|6862.4|6859.6|6861.9|6859.1|5
1622060940000|2021-05-26 20:29:00|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|11
1622010690000|2021-05-26 06:31:30|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|1
1622060950000|2021-05-26 20:29:10|6865.9|6863.1|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|22
1622010700000|2021-05-26 06:31:40|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|0
1622060960000|2021-05-26 20:29:20|6865.9|6863.1|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|20
1622010710000|2021-05-26 06:31:50|6862.9|6860.1|6863.9|6861.1|6864.4|6861.6|6862.4|6859.6|22
1622060970000|2021-05-26 20:29:30|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|0
1622010720000|2021-05-26 06:32:00|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1622060990000|2021-05-26 20:29:50|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|51
1622010730000|2021-05-26 06:32:10|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|2
1622061000000|2021-05-26 20:30:00|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|24
1622010750000|2021-05-26 06:32:30|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1622061010000|2021-05-26 20:30:10|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|3
1622010760000|2021-05-26 06:32:40|6862.4|6859.6|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|3
1622061020000|2021-05-26 20:30:20|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|11
1622010770000|2021-05-26 06:32:50|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6861.9|6859.1|1
1622061030000|2021-05-26 20:30:30|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6862.9|6860.1|4
1622010780000|2021-05-26 06:33:00|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6862.9|6860.1|4
1622061040000|2021-05-26 20:30:40|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|2
1622010790000|2021-05-26 06:33:10|6865.4|6862.6|6864.9|6862.1|6866.4|6863.6|6864.9|6862.1|10
1622061050000|2021-05-26 20:30:50|6862.9|6860.1|6862.9|6860.1|6863.9|6861.1|6862.4|6859.6|23
1622010800000|2021-05-26 06:33:20|6864.4|6861.6|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|3
1622061060000|2021-05-26 20:31:00|6861.9|6859.1|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|24
1622010810000|2021-05-26 06:33:30|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622061070000|2021-05-26 20:31:10|6862.4|6859.6|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|8
1622010820000|2021-05-26 06:33:40|6863.4|6860.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|2
1622061080000|2021-05-26 20:31:20|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|0
1622010840000|2021-05-26 06:34:00|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|0
1622061090000|2021-05-26 20:31:30|6862.4|6859.6|6863.4|6860.6|6863.9|6861.1|6862.4|6859.6|4
1622010850000|2021-05-26 06:34:10|6862.9|6860.1|6861.4|6858.6|6862.9|6860.1|6860.9|6858.1|14
1622061100000|2021-05-26 20:31:40|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622010860000|2021-05-26 06:34:20|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.4|6858.6|9
1622061110000|2021-05-26 20:31:50|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|9
1622010880000|2021-05-26 06:34:40|6862.4|6859.6|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|1
1622061120000|2021-05-26 20:32:00|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|8
1622010890000|2021-05-26 06:34:50|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|2
1622061130000|2021-05-26 20:32:10|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|0
1622010900000|2021-05-26 06:35:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1622061170000|2021-05-26 20:32:50|||||||||1
1622010910000|2021-05-26 06:35:10|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|1
1622061180000|2021-05-26 20:33:00|||||||||1
1622010920000|2021-05-26 06:35:20|6860.4|6857.6|6859.9|6857.1|6860.4|6857.6|6859.9|6857.1|3
1622061210000|2021-05-26 20:33:30|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|0
1622010930000|2021-05-26 06:35:30|6860.4|6857.6|6861.9|6859.1|6861.9|6859.1|6860.4|6857.6|2
1622061220000|2021-05-26 20:33:40|||||||||1
1622010940000|2021-05-26 06:35:40|6861.4|6858.6|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|0
1622061230000|2021-05-26 20:33:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|2
1622010960000|2021-05-26 06:36:00|6860.9|6858.1|6861.9|6859.1|6861.9|6859.1|6860.9|6858.1|10
1622061240000|2021-05-26 20:34:00|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|1
1622010970000|2021-05-26 06:36:10|6862.4|6859.6|6860.9|6858.1|6862.4|6859.6|6860.9|6858.1|11
1622061260000|2021-05-26 20:34:20|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|1
1622010980000|2021-05-26 06:36:20|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|0
1622061270000|2021-05-26 20:34:30|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|0
1622010990000|2021-05-26 06:36:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|1
1622061280000|2021-05-26 20:34:40|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|0
1622011020000|2021-05-26 06:37:00|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|1
1622061300000|2021-05-26 20:35:00|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|1
1622011030000|2021-05-26 06:37:10|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|4
1622061310000|2021-05-26 20:35:10|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|1
1622011050000|2021-05-26 06:37:30|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|0
1622061350000|2021-05-26 20:35:50|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|2
1622011060000|2021-05-26 06:37:40|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|2
1622061360000|2021-05-26 20:36:00|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6863.9|6861.1|9
1622011070000|2021-05-26 06:37:50|6858.9|6856.1|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|0
1622061380000|2021-05-26 20:36:20|6864.9|6862.1|6865.9|6863.1|6865.9|6863.1|6864.9|6862.1|1
1622011080000|2021-05-26 06:38:00|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|4
1622061390000|2021-05-26 20:36:30|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6864.9|6862.1|2
1622011090000|2021-05-26 06:38:10|||||||||2
1622061400000|2021-05-26 20:36:40|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|29
1622011100000|2021-05-26 06:38:20|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|10
1622061420000|2021-05-26 20:37:00|||||||||1
1622011120000|2021-05-26 06:38:40|||||||||1
1622061450000|2021-05-26 20:37:30|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|0
1622011130000|2021-05-26 06:38:50|||||||||41
1622061460000|2021-05-26 20:37:40|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.9|6863.1|0
1622011150000|2021-05-26 06:39:10|||||||||34
1622061480000|2021-05-26 20:38:00|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|2
1622011170000|2021-05-26 06:39:30|||||||||7
1622061490000|2021-05-26 20:38:10|||||||||3
1622011190000|2021-05-26 06:39:50|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|3
1622061510000|2021-05-26 20:38:30|||||||||3
1622011200000|2021-05-26 06:40:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1622061520000|2021-05-26 20:38:40|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|3
1622011210000|2021-05-26 06:40:10|6860.9|6858.1|6862.4|6859.6|6862.4|6859.6|6860.9|6858.1|3
1622061530000|2021-05-26 20:38:50|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1622011220000|2021-05-26 06:40:20|6861.9|6859.1|6862.9|6860.1|6862.9|6860.1|6861.9|6859.1|2
1622061540000|2021-05-26 20:39:00|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|0
1622011230000|2021-05-26 06:40:30|6863.4|6860.6|6863.9|6861.1|6864.4|6861.6|6862.9|6860.1|12
1622061550000|2021-05-26 20:39:10|6867.9|6865.1|6869.9|6867.1|6869.9|6867.1|6867.4|6864.6|28
1622011240000|2021-05-26 06:40:40|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|21
1622061560000|2021-05-26 20:39:20|6870|6867.2|6868.9|6866.1|6870|6867.2|6867.9|6865.1|81
1622011250000|2021-05-26 06:40:50|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|6
1622061570000|2021-05-26 20:39:30|6868.4|6865.6|6868.9|6866.1|6869.4|6866.6|6868.4|6865.6|103
1622011260000|2021-05-26 06:41:00|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|210
1622061610000|2021-05-26 20:40:10|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.4|6866.6|5
1622011270000|2021-05-26 06:41:10|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|5
1622061620000|2021-05-26 20:40:20|6869.4|6866.6|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|12
1622011290000|2021-05-26 06:41:30|6862.9|6860.1|6863.9|6861.1|6863.9|6861.1|6862.9|6860.1|1
1622061630000|2021-05-26 20:40:30|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.4|6864.6|305
1622011300000|2021-05-26 06:41:40|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|0
1622061640000|2021-05-26 20:40:40|6867.4|6864.6|6867.9|6865.1|6867.9|6865.1|6866.9|6864.1|4
1622011310000|2021-05-26 06:41:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|5
1622061650000|2021-05-26 20:40:50|6867.4|6864.6|6867.9|6865.1|6867.9|6865.1|6867.4|6864.6|1
1622011320000|2021-05-26 06:42:00|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|9
1622061660000|2021-05-26 20:41:00|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|1
1622011330000|2021-05-26 06:42:10|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|18
1622061680000|2021-05-26 20:41:20|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|0
1622011340000|2021-05-26 06:42:20|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|115
1622061700000|2021-05-26 20:41:40|6867.9|6865.1|6868.9|6866.1|6868.9|6866.1|6867.9|6865.1|2
1622011350000|2021-05-26 06:42:30|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|8
1622061710000|2021-05-26 20:41:50|6868.4|6865.6|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|0
1622011360000|2021-05-26 06:42:40|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|8
1622061720000|2021-05-26 20:42:00|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|18
1622011370000|2021-05-26 06:42:50|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|0
1622061730000|2021-05-26 20:42:10|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|0
1622011380000|2021-05-26 06:43:00|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|0
1622061740000|2021-05-26 20:42:20|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6866.9|6864.1|5
1622011390000|2021-05-26 06:43:10|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|25
1622061750000|2021-05-26 20:42:30|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|0
1622011400000|2021-05-26 06:43:20|||||||||2
1622061760000|2021-05-26 20:42:40|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|0
1622011410000|2021-05-26 06:43:30|6864.4|6861.6|6864.4|6861.6|6865.4|6862.6|6863.4|6860.6|10
1622061780000|2021-05-26 20:43:00|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|4
1622011430000|2021-05-26 06:43:50|6863.9|6861.1|6863.9|6861.1|6864.9|6862.1|6863.9|6861.1|5
1622061790000|2021-05-26 20:43:10|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|0
1622011460000|2021-05-26 06:44:20|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1622061800000|2021-05-26 20:43:20|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|0
1622011470000|2021-05-26 06:44:30|6864.9|6862.1|6864.9|6862.1|6865.4|6862.6|6864.4|6861.6|16
1622061830000|2021-05-26 20:43:50|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1622011480000|2021-05-26 06:44:40|6865.4|6862.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|28
1622061840000|2021-05-26 20:44:00|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|1
1622011490000|2021-05-26 06:44:50|||||||||95
1622061850000|2021-05-26 20:44:10|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|0
1622011500000|2021-05-26 06:45:00|6865.4|6862.6|6865.9|6863.1|6866.4|6863.6|6865.4|6862.6|94
1622061860000|2021-05-26 20:44:20|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|0
1622011510000|2021-05-26 06:45:10|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|1
1622061870000|2021-05-26 20:44:30|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6866.4|6863.6|3
1622011520000|2021-05-26 06:45:20|||||||||4
1622061880000|2021-05-26 20:44:40|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|1
1622011530000|2021-05-26 06:45:30|||||||||4
1622061890000|2021-05-26 20:44:50|6866.4|6863.6|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|2
1622011540000|2021-05-26 06:45:40|||||||||4
1622061900000|2021-05-26 20:45:00|6866.9|6864.1|6867.9|6865.1|6868.4|6865.6|6866.4|6863.6|5
1622011550000|2021-05-26 06:45:50|6867.9|6865.1|6870.9|6868.1|6870.9|6868.1|6867.9|6865.1|100
1622061910000|2021-05-26 20:45:10|6867.4|6864.6|6868.4|6865.6|6868.4|6865.6|6867.4|6864.6|1
1622011560000|2021-05-26 06:46:00|6870.4|6867.6|6871.4|6868.6|6871.9|6869.1|6870.4|6867.6|75
1622061920000|2021-05-26 20:45:20|6868.9|6866.1|6869.4|6866.6|6869.4|6866.6|6868.9|6866.1|0
1622011570000|2021-05-26 06:46:10|6870.4|6867.6|6869.9|6867.1|6870.4|6867.6|6869.4|6866.6|23
1622061930000|2021-05-26 20:45:30|6868.4|6865.6|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|0
1622011580000|2021-05-26 06:46:20|6869.4|6866.6|6869.9|6867.1|6870.4|6867.6|6869.4|6866.6|3
1622061940000|2021-05-26 20:45:40|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|3
1622011590000|2021-05-26 06:46:30|6870.4|6867.6|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|5
1622061950000|2021-05-26 20:45:50|6868.4|6865.6|6869.4|6866.6|6869.4|6866.6|6868.4|6865.6|4
1622011600000|2021-05-26 06:46:40|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|55
1622061960000|2021-05-26 20:46:00|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|0
1622011610000|2021-05-26 06:46:50|||||||||12
1622061970000|2021-05-26 20:46:10|6869.4|6866.6|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|0
1622011620000|2021-05-26 06:47:00|||||||||19
1622061980000|2021-05-26 20:46:20|6869.4|6866.6|6867.9|6865.1|6869.4|6866.6|6867.4|6864.6|4
1622011630000|2021-05-26 06:47:10|6868.4|6865.6|6869.4|6866.6|6869.4|6866.6|6868.4|6865.6|12
1622061990000|2021-05-26 20:46:30|6866.9|6864.1|6867.4|6864.6|6867.9|6865.1|6866.9|6864.1|2
1622011640000|2021-05-26 06:47:20|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|0
1622062020000|2021-05-26 20:47:00|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|0
1622011650000|2021-05-26 06:47:30|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|2
1622062030000|2021-05-26 20:47:10|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|0
1622011670000|2021-05-26 06:47:50|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|1
1622062060000|2021-05-26 20:47:40|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|0
1622011680000|2021-05-26 06:48:00|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|0
1622062090000|2021-05-26 20:48:10|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1622011690000|2021-05-26 06:48:10|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|2
1622062110000|2021-05-26 20:48:30|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|2
1622011700000|2021-05-26 06:48:20|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|6
1622062120000|2021-05-26 20:48:40|6866.9|6864.1|6867.4|6864.6|6867.9|6865.1|6866.9|6864.1|6
1622011710000|2021-05-26 06:48:30|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|2
1622062130000|2021-05-26 20:48:50|||||||||1
1622011720000|2021-05-26 06:48:40|6870.4|6867.6|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|0
1622062140000|2021-05-26 20:49:00|6867.9|6865.1|6869.9|6867.1|6869.9|6867.1|6867.4|6864.6|8
1622011730000|2021-05-26 06:48:50|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|2
1622062150000|2021-05-26 20:49:10|6869.4|6866.6|6872.9|6870.1|6872.9|6870.1|6867.9|6865.1|46
1622011750000|2021-05-26 06:49:10|||||||||3
1622062160000|2021-05-26 20:49:20|6872.4|6869.6|6872.9|6870.1|6873.9|6871.1|6871.9|6869.1|7
1622011780000|2021-05-26 06:49:40|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|3
1622062170000|2021-05-26 20:49:30|6873.4|6870.6|6873.4|6870.6|6873.9|6871.1|6872.9|6870.1|3
1622011790000|2021-05-26 06:49:50|6870.4|6867.6|6870.4|6867.6|6870.9|6868.1|6870.4|6867.6|0
1622062180000|2021-05-26 20:49:40|6873.9|6871.1|6873.4|6870.6|6873.9|6871.1|6872.9|6870.1|149
1622011830000|2021-05-26 06:50:30|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|19
1622062190000|2021-05-26 20:49:50|6872.9|6870.1|6872.4|6869.6|6872.9|6870.1|6871.9|6869.1|8
1622011840000|2021-05-26 06:50:40|6871.9|6869.1|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|9
1622062200000|2021-05-26 20:50:00|6872.9|6870.1|6872.4|6869.6|6872.9|6870.1|6871.4|6868.6|5
1622011850000|2021-05-26 06:50:50|6871.9|6869.1|6871.9|6869.1|6872.4|6869.6|6871.4|6868.6|9
1622062240000|2021-05-26 20:50:40|6872.9|6870.1|6873.4|6870.6|6873.4|6870.6|6872.9|6870.1|3
1622011860000|2021-05-26 06:51:00|6872.4|6869.6|6875.4|6872.6|6875.4|6872.6|6872.4|6869.6|72
1622062250000|2021-05-26 20:50:50|6872.9|6870.1|6872.9|6870.1|6873.4|6870.6|6872.9|6870.1|2
1622011870000|2021-05-26 06:51:10|||||||||15
1622062270000|2021-05-26 20:51:10|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.4|6870.6|3
1622011880000|2021-05-26 06:51:20|6874.9|6872.1|6874.9|6872.1|6875.4|6872.6|6874.9|6872.1|15
1622062280000|2021-05-26 20:51:20|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|3
1622011890000|2021-05-26 06:51:30|6875.4|6872.6|6874.9|6872.1|6875.4|6872.6|6873.9|6871.1|11
1622062290000|2021-05-26 20:51:30|6872.4|6869.6|6872.9|6870.1|6872.9|6870.1|6872.4|6869.6|0
1622011900000|2021-05-26 06:51:40|6875.4|6872.6|6874.9|6872.1|6875.4|6872.6|6874.9|6872.1|2
1622062300000|2021-05-26 20:51:40|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|1
1622011910000|2021-05-26 06:51:50|6875.4|6872.6|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|0
1622062310000|2021-05-26 20:51:50|6871.9|6869.1|6871.9|6869.1|6872.9|6870.1|6871.9|6869.1|0
1622011920000|2021-05-26 06:52:00|6875.9|6873.1|6876.4|6873.6|6876.4|6873.6|6874.9|6872.1|4
1622062320000|2021-05-26 20:52:00|6871.4|6868.6|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|19
1622011930000|2021-05-26 06:52:10|6877.9|6875.1|6876.9|6874.1|6878.9|6876.1|6876.9|6874.1|145
1622062330000|2021-05-26 20:52:10|6872.9|6870.1|6871.4|6868.6|6872.9|6870.1|6871.4|6868.6|276
1622011940000|2021-05-26 06:52:20|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6876.4|6873.6|3
1622062340000|2021-05-26 20:52:20|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|1
1622011950000|2021-05-26 06:52:30|6876.4|6873.6|6876.9|6874.1|6876.9|6874.1|6876.4|6873.6|3
1622062350000|2021-05-26 20:52:30|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|0
1622011960000|2021-05-26 06:52:40|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6876.9|6874.1|47
1622062360000|2021-05-26 20:52:40|6872.4|6869.6|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|0
1622011970000|2021-05-26 06:52:50|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|0
1622062380000|2021-05-26 20:53:00|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|0
1622011980000|2021-05-26 06:53:00|6876.9|6874.1|6876.9|6874.1|6877.4|6874.6|6876.4|6873.6|20
1622062390000|2021-05-26 20:53:10|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6869.9|6867.1|9
1622011990000|2021-05-26 06:53:10|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|4
1622062400000|2021-05-26 20:53:20|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|0
1622012000000|2021-05-26 06:53:20|6876.4|6873.6|6876.9|6874.1|6876.9|6874.1|6876.4|6873.6|1
1622062410000|2021-05-26 20:53:30|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|2
1622012010000|2021-05-26 06:53:30|6876.4|6873.6|6877.4|6874.6|6877.4|6874.6|6876.4|6873.6|8
1622062420000|2021-05-26 20:53:40|6869.9|6867.1|6870.4|6867.6|6870.9|6868.1|6869.9|6867.1|0
1622012020000|2021-05-26 06:53:40|||||||||5
1622062430000|2021-05-26 20:53:50|6870.9|6868.1|6871.4|6868.6|6871.9|6869.1|6870.4|6867.6|12
1622012030000|2021-05-26 06:53:50|6878.4|6875.6|6878.4|6875.6|6879.4|6876.6|6878.4|6875.6|9
1622062440000|2021-05-26 20:54:00|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|2
1622012040000|2021-05-26 06:54:00|||||||||4
1622062460000|2021-05-26 20:54:20|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|1
1622012050000|2021-05-26 06:54:10|6878.9|6876.1|6878.4|6875.6|6878.9|6876.1|6878.4|6875.6|2
1622062470000|2021-05-26 20:54:30|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|5
1622012070000|2021-05-26 06:54:30|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.4|6874.6|7
1622062480000|2021-05-26 20:54:40|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6870.9|6868.1|25
1622012090000|2021-05-26 06:54:50|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|7
1622062500000|2021-05-26 20:55:00|6870.9|6868.1|6870.9|6868.1|6871.9|6869.1|6870.9|6868.1|13
1622012100000|2021-05-26 06:55:00|6877.9|6875.1|6878.4|6875.6|6878.4|6875.6|6877.9|6875.1|7
1622062510000|2021-05-26 20:55:10|6870.4|6867.6|6871.4|6868.6|6872.9|6870.1|6870.4|6867.6|14
1622012110000|2021-05-26 06:55:10|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|6877.9|6875.1|2
1622062520000|2021-05-26 20:55:20|6870.9|6868.1|6871.9|6869.1|6871.9|6869.1|6870.9|6868.1|0
1622012130000|2021-05-26 06:55:30|6878.4|6875.6|6877.4|6874.6|6878.4|6875.6|6877.4|6874.6|18
1622062570000|2021-05-26 20:56:10|6870.4|6867.6|6871.4|6868.6|6871.9|6869.1|6870.4|6867.6|1
1622012150000|2021-05-26 06:55:50|||||||||4
1622062580000|2021-05-26 20:56:20|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|1
1622012160000|2021-05-26 06:56:00|6876.9|6874.1|6876.4|6873.6|6876.9|6874.1|6876.4|6873.6|3
1622062600000|2021-05-26 20:56:40|6870.9|6868.1|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|1
1622012180000|2021-05-26 06:56:20|6876.9|6874.1|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|3
1622062630000|2021-05-26 20:57:10|6871.4|6868.6|6870.9|6868.1|6871.9|6869.1|6870.9|6868.1|9
1622012190000|2021-05-26 06:56:30|6876.4|6873.6|6876.9|6874.1|6876.9|6874.1|6876.4|6873.6|0
1622062640000|2021-05-26 20:57:20|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|0
1622012200000|2021-05-26 06:56:40|6876.4|6873.6|6877.4|6874.6|6877.4|6874.6|6876.4|6873.6|6
1622062650000|2021-05-26 20:57:30|6871.9|6869.1|6872.4|6869.6|6875.5|6869.6|6871.4|6865.5|426147
1622012210000|2021-05-26 06:56:50|6876.9|6874.1|6877.9|6875.1|6878.4|6875.6|6876.9|6874.1|28
1622062660000|2021-05-26 20:57:40|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|1420490
1622012220000|2021-05-26 06:57:00|6878.4|6875.6|6877.4|6874.6|6878.4|6875.6|6877.4|6874.6|1
1622062670000|2021-05-26 20:57:50|6872.4|6869.6|6871.9|6869.1|6872.4|6869.6|6871.9|6869.1|0
1622012230000|2021-05-26 06:57:10|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|1
1622062690000|2021-05-26 20:58:10|6872.4|6869.6|6871.4|6868.6|6874.5|6870.1|6870.4|6864|142096
1622012240000|2021-05-26 06:57:20|6876.9|6874.1|6877.4|6874.6|6877.4|6874.6|6876.9|6874.1|1
1622062700000|2021-05-26 20:58:20|6871.5|6867.5|6870.4|6867.6|6872.5|6868.6|6870.4|6867|994497
1622012250000|2021-05-26 06:57:30|6876.9|6874.1|6876.4|6873.6|6877.4|6874.6|6876.4|6873.6|12
1622062710000|2021-05-26 20:58:30|6871.5|6867.5|6871|6867|6871.5|6868.6|6870.4|6867|142112
1622012270000|2021-05-26 06:57:50|6876.9|6874.1|6876.4|6873.6|6876.9|6874.1|6876.4|6873.6|15
1622062720000|2021-05-26 20:58:40|6870.4|6867.6|6870.5|6866.5|6873.5|6867.6|6869.4|6863|1420940
1622012280000|2021-05-26 06:58:00|||||||||7
1622062730000|2021-05-26 20:58:50|6869.9|6867.1|6870.5|6866.5|6870.5|6867.1|6869.4|6866.5|284191
1622012310000|2021-05-26 06:58:30|6875.4|6872.6|6875.9|6873.1|6875.9|6873.1|6875.4|6872.6|6
1622062740000|2021-05-26 20:59:00|6869.5|6865.5|6868.4|6865.6|6873|6867.1|6868.4|6862.5|568423
1622012320000|2021-05-26 06:58:40|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|0
1622062750000|2021-05-26 20:59:10|6868.5|6864.5|6868.4|6865.6|6869|6865.6|6867.9|6864.5|284208
1622012330000|2021-05-26 06:58:50|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|0
1622062760000|2021-05-26 20:59:20|6868.5|6864.5|6867.9|6865.1|6868.5|6865.6|6867.9|6864.5|0
1622012340000|2021-05-26 06:59:00|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|1
1622062770000|2021-05-26 20:59:30|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|0
1622012360000|2021-05-26 06:59:20|6876.4|6873.6|6877.4|6874.6|6877.4|6874.6|6876.4|6873.6|9
1622062780000|2021-05-26 20:59:40|6868.5|6864.5|6868.5|6864.5|6871|6864.5|6868|6861|0
1622012370000|2021-05-26 06:59:30|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|7
1622062790000|2021-05-26 20:59:50|6872.5|6862.5|6869.5|6865.5|6873|6865.5|6869.5|6862|0
1622012380000|2021-05-26 06:59:40|6877.9|6875.1|6877.4|6874.6|6877.9|6875.1|6877.4|6874.6|3
1622062800000|2021-05-26 21:00:00|6873.5|6863.5|6873|6863|6873.5|6863.5|6872.5|6862.5|0
1622012400000|2021-05-26 07:00:00|6877.9|6875.1|6876.9|6874.1|6878.9|6876.1|6876.4|6873.6|17
1622062810000|2021-05-26 21:00:10|6873.5|6863.5|6872.5|6862.5|6873.5|6863.5|6872.5|6862.5|0
1622012410000|2021-05-26 07:00:10|6876.4|6873.6|6877.9|6875.1|6877.9|6875.1|6874.9|6872.1|8
1622062820000|2021-05-26 21:00:20|6873|6863|6873|6863|6873|6863|6873|6863|0
1622012420000|2021-05-26 07:00:20|6878.4|6875.6|6879.4|6876.6|6880.4|6877.6|6878.4|6875.6|27
1622062840000|2021-05-26 21:00:40|6872.5|6862.5|6872.5|6862.5|6872.5|6862.5|6872.5|6862.5|0
1622012430000|2021-05-26 07:00:30|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|6879.4|6876.6|20
1622062960000|2021-05-26 21:02:40|||||||||21
1622012440000|2021-05-26 07:00:40|6881.4|6878.6|6886.4|6883.6|6886.4|6883.6|6880.4|6877.6|144
1622062980000|2021-05-26 21:03:00|6873|6863|6873|6863|6873|6863|6873|6863|0
1622012450000|2021-05-26 07:00:50|6885.9|6883.1|6886.4|6883.6|6887.4|6884.6|6885.9|6883.1|96
1622062990000|2021-05-26 21:03:10|6872.5|6862.5|6872.5|6862.5|6872.5|6862.5|6872.5|6862.5|0
1622012460000|2021-05-26 07:01:00|6886.9|6884.1|6887.9|6885.1|6888.4|6885.6|6886.9|6884.1|49
1622063020000|2021-05-26 21:03:40|6872|6862|6872.5|6862.5|6872.5|6862.5|6872|6862|3
1622012470000|2021-05-26 07:01:10|6888.4|6885.6|6886.9|6884.1|6888.4|6885.6|6886.4|6883.6|47
1622063030000|2021-05-26 21:03:50|6873|6863|6872|6862|6873|6863|6872|6862|0
1622012480000|2021-05-26 07:01:20|6886.4|6883.6|6887.4|6884.6|6888.4|6885.6|6884.9|6882.1|89
1622063040000|2021-05-26 21:04:00|6867.5|6863.5|6865.9|6863.1|6867.5|6863.5|6865.9|6863.1|142109
1622012490000|2021-05-26 07:01:30|6886.9|6884.1|6886.9|6884.1|6887.4|6884.6|6886.4|6883.6|14
1622063050000|2021-05-26 21:04:10|||||||||2
1622012500000|2021-05-26 07:01:40|6887.4|6884.6|6887.9|6885.1|6888.4|6885.6|6887.4|6884.6|14
1622063060000|2021-05-26 21:04:20|6872.5|6862.5|6872|6862|6873|6863|6872|6862|0
1622012510000|2021-05-26 07:01:50|6887.4|6884.6|6885.4|6882.6|6887.4|6884.6|6885.4|6882.6|11
1622063250000|2021-05-26 21:07:30|6871.5|6861.5|6871.5|6861.5|6871.5|6861.5|6871.5|6861.5|2
1622012520000|2021-05-26 07:02:00|6885.9|6883.1|6886.9|6884.1|6886.9|6884.1|6885.4|6882.6|28
1622063260000|2021-05-26 21:07:40|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|0
1622012530000|2021-05-26 07:02:10|6887.4|6884.6|6887.9|6885.1|6888.4|6885.6|6886.9|6884.1|4
1622063270000|2021-05-26 21:07:50|6870|6860|6870|6860|6870|6860|6870|6860|0
1622012540000|2021-05-26 07:02:20|6888.4|6885.6|6888.9|6886.1|6888.9|6886.1|6888.4|6885.6|13
1622063350000|2021-05-26 21:09:10|6868.5|6858.5|6868.5|6858.5|6869.5|6859.5|6868.5|6858.5|0
1622012550000|2021-05-26 07:02:30|6889.4|6886.6|6890.4|6887.6|6890.9|6888.1|6888.4|6885.6|248
1622063360000|2021-05-26 21:09:20|6870|6860|6870|6860|6870|6860|6870|6860|0
1622012560000|2021-05-26 07:02:40|6890.9|6888.1|6891.4|6888.6|6891.4|6888.6|6889.4|6886.6|738
1622063370000|2021-05-26 21:09:30|6867.5|6863.5|6870|6860|6870|6863.5|6867.5|6860|0
1622012570000|2021-05-26 07:02:50|6890.9|6888.1|6891.4|6888.6|6891.4|6888.6|6890.9|6888.1|0
1622063380000|2021-05-26 21:09:40|||||||||284236
1622012580000|2021-05-26 07:03:00|6890.4|6887.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|62
1622063390000|2021-05-26 21:09:50|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|0
1622012590000|2021-05-26 07:03:10|6891.4|6888.6|6889.4|6886.6|6891.4|6888.6|6888.9|6886.1|116
1622063420000|2021-05-26 21:10:20|6870|6860|6870|6860|6870|6860|6870|6860|0
1622012600000|2021-05-26 07:03:20|6888.9|6886.1|6888.9|6886.1|6889.4|6886.6|6888.4|6885.6|3
1622063690000|2021-05-26 21:14:50|6868.5|6858.5|6870|6860|6870|6860|6868.5|6858.5|2
1622012610000|2021-05-26 07:03:30|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|6888.4|6885.6|7
1622063720000|2021-05-26 21:15:20|||||||||7
1622012620000|2021-05-26 07:03:40|6887.4|6884.6|6887.4|6884.6|6887.9|6885.1|6887.4|6884.6|16
1622063890000|2021-05-26 21:18:10|||||||||30
1622012630000|2021-05-26 07:03:50|6887.9|6885.1|6888.4|6885.6|6888.4|6885.6|6887.9|6885.1|3
1622063950000|2021-05-26 21:19:10|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|3
1622012640000|2021-05-26 07:04:00|6887.9|6885.1|6886.4|6883.6|6887.9|6885.1|6886.4|6883.6|37
1622063970000|2021-05-26 21:19:30|6871.5|6861.5|6871.5|6861.5|6871.5|6861.5|6871.5|6861.5|2
1622012650000|2021-05-26 07:04:10|6885.4|6882.6|6885.9|6883.1|6886.4|6883.6|6885.4|6882.6|19
1622063980000|2021-05-26 21:19:40|6871|6861|6871|6861|6871|6861|6871|6861|0
1622012660000|2021-05-26 07:04:20|6886.4|6883.6|6887.4|6884.6|6887.4|6884.6|6885.4|6882.6|61
1622064000000|2021-05-26 21:20:00|6871.5|6861.5|6871|6861|6871.5|6861.5|6871|6861|0
1622012670000|2021-05-26 07:04:30|6886.9|6884.1|6889.4|6886.6|6889.4|6886.6|6886.9|6884.1|2
1622064010000|2021-05-26 21:20:10|6870.5|6860.5|6871|6861|6871|6861|6870.5|6860.5|0
1622012680000|2021-05-26 07:04:40|6889.9|6887.1|6888.4|6885.6|6889.9|6887.1|6887.9|6885.1|5
1622064100000|2021-05-26 21:21:40|||||||||4
1622012690000|2021-05-26 07:04:50|6887.4|6884.6|6886.4|6883.6|6888.4|6885.6|6885.9|6883.1|79
1622012700000|2021-05-26 07:05:00|6885.9|6883.1|6886.4|6883.6|6886.4|6883.6|6885.9|6883.1|1
1622064110000|2021-05-26 21:21:50|6870.5|6860.5|6871.5|6861.5|6871.5|6861.5|6870.5|6860.5|0
1622012710000|2021-05-26 07:05:10|6887.4|6884.6|6886.9|6884.1|6887.4|6884.6|6886.9|6884.1|8
1622012720000|2021-05-26 07:05:20|6887.4|6884.6|6889.9|6887.1|6889.9|6887.1|6887.4|6884.6|7
1622064120000|2021-05-26 21:22:00|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|568555
1622012730000|2021-05-26 07:05:30|6889.4|6886.6|6891.4|6888.6|6891.4|6888.6|6889.4|6886.6|10
1622064170000|2021-05-26 21:22:50|6873|6863|6872.5|6862.5|6873|6863|6872.5|6862.5|1
1622012740000|2021-05-26 07:05:40|6892.4|6889.6|6892.9|6890.1|6893.4|6890.6|6892.4|6889.6|44
1622064180000|2021-05-26 21:23:00|6873|6863|6872.5|6862.5|6873|6863|6872.5|6862.5|0
1622012750000|2021-05-26 07:05:50|6892.4|6889.6|6892.4|6889.6|6892.9|6890.1|6892.4|6889.6|6
1622064600000|2021-05-26 21:30:00|6872|6862|6872|6862|6872.5|6862.5|6872|6862|0
1622012760000|2021-05-26 07:06:00|6891.4|6888.6|6892.9|6890.1|6893.4|6890.6|6891.4|6888.6|19
1622064610000|2021-05-26 21:30:10|6871.5|6861.5|6871|6861|6871.5|6861.5|6871|6861|0
1622012770000|2021-05-26 07:06:10|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6892.9|6890.1|0
1622064620000|2021-05-26 21:30:20|6870.5|6860.5|6869|6859|6870.5|6860.5|6869|6859|0
1622012780000|2021-05-26 07:06:20|6894.4|6891.6|6896.4|6893.6|6896.9|6894.1|6894.4|6891.6|229
1622064630000|2021-05-26 21:30:30|6868.5|6858.5|6868|6858|6868.5|6858.5|6867.5|6857.5|1
1622012800000|2021-05-26 07:06:40|6895.4|6892.6|6896.4|6893.6|6896.4|6893.6|6895.4|6892.6|55
1622064640000|2021-05-26 21:30:40|6868.5|6858.5|6870.5|6860.5|6870.5|6860.5|6868.5|6858.5|0
1622012810000|2021-05-26 07:06:50|6895.9|6893.1|6896.4|6893.6|6896.4|6893.6|6895.4|6892.6|34
1622065030000|2021-05-26 21:37:10|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|0
1622012820000|2021-05-26 07:07:00|6895.4|6892.6|6893.4|6890.6|6895.4|6892.6|6893.4|6890.6|41
1622065040000|2021-05-26 21:37:20|6868|6858|6868|6858|6868|6858|6868|6858|0
1622012830000|2021-05-26 07:07:10|6894.4|6891.6|6894.4|6891.6|6895.4|6892.6|6894.4|6891.6|7
1622065050000|2021-05-26 21:37:30|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|0
1622012840000|2021-05-26 07:07:20|6894.9|6892.1|6893.9|6891.1|6894.9|6892.1|6893.4|6890.6|14
1622065060000|2021-05-26 21:37:40|6869|6859|6868.5|6858.5|6869|6859|6868.5|6858.5|0
1622012850000|2021-05-26 07:07:30|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|1
1622065070000|2021-05-26 21:37:50|6863|6853|6863|6853|6863|6853|6863|6853|3
1622012860000|2021-05-26 07:07:40|6892.4|6889.6|6891.4|6888.6|6892.4|6889.6|6891.4|6888.6|15
1622065080000|2021-05-26 21:38:00|6866.5|6856.5|6866.5|6856.5|6866.5|6856.5|6866.5|6856.5|5
1622012870000|2021-05-26 07:07:50|6890.9|6888.1|6891.4|6888.6|6892.4|6889.6|6890.4|6887.6|32
1622065100000|2021-05-26 21:38:20|6867|6857|6867.5|6857.5|6867.5|6857.5|6867|6857|0
1622012880000|2021-05-26 07:08:00|||||||||1
1622065120000|2021-05-26 21:38:40|6867|6857|6867|6857|6867|6857|6867|6857|0
1622012890000|2021-05-26 07:08:10|6890.9|6888.1|6891.4|6888.6|6891.4|6888.6|6890.4|6887.6|19
1622065130000|2021-05-26 21:38:50|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|0
1622012900000|2021-05-26 07:08:20|6890.9|6888.1|6891.9|6889.1|6892.4|6889.6|6890.9|6888.1|41
1622065140000|2021-05-26 21:39:00|6869.5|6859.5|6868|6858|6869.5|6859.5|6868|6858|1
1622012910000|2021-05-26 07:08:30|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|14
1622065150000|2021-05-26 21:39:10|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|0
1622012920000|2021-05-26 07:08:40|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6890.9|6888.1|55
1622065160000|2021-05-26 21:39:20|6867|6857|6867|6857|6867|6857|6867|6857|0
1622012930000|2021-05-26 07:08:50|||||||||12
1622065170000|2021-05-26 21:39:30|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|0
1622012940000|2021-05-26 07:09:00|||||||||12
1622065180000|2021-05-26 21:39:40|6867|6857|6866.5|6856.5|6867|6857|6866.5|6856.5|0
1622012950000|2021-05-26 07:09:10|6890.4|6887.6|6892.4|6889.6|6892.4|6889.6|6890.4|6887.6|41
1622065190000|2021-05-26 21:39:50|6866|6856|6865.5|6855.5|6866|6856|6865.5|6855.5|0
1622012960000|2021-05-26 07:09:20|||||||||6
1622065200000|2021-05-26 21:40:00|6867.5|6857.5|6867.5|6857.5|6868|6858|6867.5|6857.5|3
1622012970000|2021-05-26 07:09:30|6893.4|6890.6|6894.4|6891.6|6894.4|6891.6|6893.4|6890.6|29
1622065440000|2021-05-26 21:44:00|6869|6859|6869.5|6859.5|6869.5|6859.5|6869|6859|1
1622012980000|2021-05-26 07:09:40|6893.9|6891.1|6892.4|6889.6|6894.4|6891.6|6892.4|6889.6|7
1622065450000|2021-05-26 21:44:10|6870|6860|6869.5|6859.5|6870|6860|6869.5|6859.5|0
1622012990000|2021-05-26 07:09:50|6892.9|6890.1|6892.4|6889.6|6892.9|6890.1|6892.4|6889.6|0
1622065490000|2021-05-26 21:44:50|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|0
1622013000000|2021-05-26 07:10:00|6891.9|6889.1|6891.9|6889.1|6892.4|6889.6|6891.9|6889.1|6
1622065500000|2021-05-26 21:45:00|6868|6858|6868|6858|6868|6858|6868|6858|0
1622013010000|2021-05-26 07:10:10|6891.4|6888.6|6890.4|6887.6|6891.4|6888.6|6889.4|6886.6|25
1622065510000|2021-05-26 21:45:10|6867.5|6857.5|6867|6857|6867.5|6857.5|6867|6857|0
1622013020000|2021-05-26 07:10:20|6889.9|6887.1|6891.4|6888.6|6891.4|6888.6|6889.9|6887.1|27
1622065520000|2021-05-26 21:45:20|6866.5|6856.5|6866.5|6856.5|6866.5|6856.5|6866.5|6856.5|0
1622013030000|2021-05-26 07:10:30|6892.4|6889.6|6892.4|6889.6|6893.4|6890.6|6890.4|6887.6|47
1622065530000|2021-05-26 21:45:30|6866|6856|6865|6855|6866|6856|6865|6855|0
1622013040000|2021-05-26 07:10:40|6892.9|6890.1|6890.9|6888.1|6893.4|6890.6|6890.4|6887.6|11
1622065540000|2021-05-26 21:45:40|6864.5|6854.5|6865|6855|6865|6855|6864.5|6854.5|1
1622013050000|2021-05-26 07:10:50|6891.4|6888.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|6
1622065550000|2021-05-26 21:45:50|6867|6857|6867|6857|6867|6857|6867|6857|0
1622013060000|2021-05-26 07:11:00|6890.4|6887.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|1
1622065560000|2021-05-26 21:46:00|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|0
1622013070000|2021-05-26 07:11:10|6891.4|6888.6|6890.4|6887.6|6891.4|6888.6|6890.4|6887.6|6
1622065570000|2021-05-26 21:46:10|6869|6859|6869|6859|6869|6859|6869|6859|0
1622013080000|2021-05-26 07:11:20|6890.9|6888.1|6889.9|6887.1|6891.4|6888.6|6889.4|6886.6|16
1622065620000|2021-05-26 21:47:00|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|0
1622013090000|2021-05-26 07:11:30|6890.4|6887.6|6891.4|6888.6|6891.4|6888.6|6890.4|6887.6|1
1622065700000|2021-05-26 21:48:20|6869|6859|6869|6859|6869|6859|6869|6859|0
1622013100000|2021-05-26 07:11:40|6891.9|6889.1|6892.4|6889.6|6892.9|6890.1|6891.9|6889.1|3
1622065740000|2021-05-26 21:49:00|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|1
1622013110000|2021-05-26 07:11:50|6892.9|6890.1|6891.4|6888.6|6893.4|6890.6|6891.4|6888.6|2
1622065780000|2021-05-26 21:49:40|6869|6859|6869|6859|6869|6859|6869|6859|0
1622013120000|2021-05-26 07:12:00|6891.9|6889.1|6891.4|6888.6|6892.4|6889.6|6891.4|6888.6|3
1622065800000|2021-05-26 21:50:00|||||||||1
1622013130000|2021-05-26 07:12:10|6890.4|6887.6|6889.4|6886.6|6890.9|6888.1|6889.4|6886.6|8
1622066090000|2021-05-26 21:54:50|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|0
1622013140000|2021-05-26 07:12:20|6889.9|6887.1|6889.4|6886.6|6890.4|6887.6|6889.4|6886.6|7
1622066100000|2021-05-26 21:55:00|6870|6860|6870|6860|6870|6860|6870|6860|0
1622013150000|2021-05-26 07:12:30|6889.9|6887.1|6889.4|6886.6|6889.9|6887.1|6889.4|6886.6|13
1622066220000|2021-05-26 21:57:00|||||||||1
1622013160000|2021-05-26 07:12:40|6889.9|6887.1|6890.9|6888.1|6891.4|6888.6|6889.9|6887.1|23
1622066250000|2021-05-26 21:57:30|||||||||20
1622013170000|2021-05-26 07:12:50|6890.4|6887.6|6893.9|6891.1|6894.4|6891.6|6890.4|6887.6|47
1622066340000|2021-05-26 21:59:00|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|0
1622013180000|2021-05-26 07:13:00|6893.4|6890.6|6893.9|6891.1|6894.9|6892.1|6893.4|6890.6|14
1622066380000|2021-05-26 21:59:40|||||||||1
1622013190000|2021-05-26 07:13:10|6893.4|6890.6|6892.4|6889.6|6893.9|6891.1|6891.4|6888.6|97
1622066390000|2021-05-26 21:59:50|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|0
1622013200000|2021-05-26 07:13:20|||||||||13
1622013210000|2021-05-26 07:13:30|6891.4|6888.6|6890.9|6888.1|6891.9|6889.1|6890.9|6888.1|24
1622013220000|2021-05-26 07:13:40|6890.4|6887.6|6890.9|6888.1|6890.9|6888.1|6889.9|6887.1|44
1622013230000|2021-05-26 07:13:50|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6889.4|6886.6|51
1622013240000|2021-05-26 07:14:00|6890.9|6888.1|6889.4|6886.6|6890.9|6888.1|6889.4|6886.6|27
1622013250000|2021-05-26 07:14:10|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|13
1622013260000|2021-05-26 07:14:20|6890.9|6888.1|6892.9|6890.1|6892.9|6890.1|6890.9|6888.1|15
1622013270000|2021-05-26 07:14:30|6892.4|6889.6|6892.4|6889.6|6893.4|6890.6|6892.4|6889.6|17
1622013280000|2021-05-26 07:14:40|6891.9|6889.1|6891.9|6889.1|6892.4|6889.6|6891.9|6889.1|8
1622013290000|2021-05-26 07:14:50|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|2
1622013300000|2021-05-26 07:15:00|6892.9|6890.1|6891.4|6888.6|6893.4|6890.6|6891.4|6888.6|6
1622013310000|2021-05-26 07:15:10|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6889.9|6887.1|4
1622013330000|2021-05-26 07:15:30|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|5
1622013340000|2021-05-26 07:15:40|6890.4|6887.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|15
1622013350000|2021-05-26 07:15:50|6890.4|6887.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|18
1622013360000|2021-05-26 07:16:00|6890.4|6887.6|6889.4|6886.6|6890.4|6887.6|6889.4|6886.6|20
1622013370000|2021-05-26 07:16:10|6888.4|6885.6|6888.4|6885.6|6888.9|6886.1|6888.4|6885.6|8
1622013380000|2021-05-26 07:16:20|6887.4|6884.6|6886.4|6883.6|6887.4|6884.6|6885.4|6882.6|109
1622013390000|2021-05-26 07:16:30|||||||||13
1622013400000|2021-05-26 07:16:40|6886.9|6884.1|6887.4|6884.6|6888.4|6885.6|6886.9|6884.1|13
1622013410000|2021-05-26 07:16:50|6887.9|6885.1|6888.4|6885.6|6888.9|6886.1|6887.9|6885.1|2
1622013420000|2021-05-26 07:17:00|6888.9|6886.1|6887.9|6885.1|6888.9|6886.1|6887.4|6884.6|6
1622013430000|2021-05-26 07:17:10|6887.4|6884.6|6887.9|6885.1|6887.9|6885.1|6887.4|6884.6|0
1622013440000|2021-05-26 07:17:20|6887.4|6884.6|6887.4|6884.6|6887.4|6884.6|6887.4|6884.6|0
1622013450000|2021-05-26 07:17:30|6886.4|6883.6|6886.4|6883.6|6886.4|6883.6|6885.9|6883.1|11
1622013460000|2021-05-26 07:17:40|||||||||3
1622013470000|2021-05-26 07:17:50|6885.9|6883.1|6885.4|6882.6|6885.9|6883.1|6885.4|6882.6|3
1622013480000|2021-05-26 07:18:00|6885.9|6883.1|6885.9|6883.1|6885.9|6883.1|6885.4|6882.6|6
1622013490000|2021-05-26 07:18:10|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|21
1622013500000|2021-05-26 07:18:20|6883.9|6881.1|6884.4|6881.6|6884.4|6881.6|6883.4|6880.6|34
1622013510000|2021-05-26 07:18:30|6885.4|6882.6|6885.4|6882.6|6885.9|6883.1|6885.4|6882.6|6
1622013520000|2021-05-26 07:18:40|6884.9|6882.1|6885.4|6882.6|6885.4|6882.6|6884.4|6881.6|4
1622013530000|2021-05-26 07:18:50|6885.9|6883.1|6885.4|6882.6|6886.4|6883.6|6885.4|6882.6|6
1622013540000|2021-05-26 07:19:00|6884.9|6882.1|6883.9|6881.1|6884.9|6882.1|6883.4|6880.6|15
1622013550000|2021-05-26 07:19:10|6883.4|6880.6|6882.4|6879.6|6884.4|6881.6|6882.4|6879.6|27
1622013560000|2021-05-26 07:19:20|6881.4|6878.6|6881.9|6879.1|6882.4|6879.6|6881.4|6878.6|83
1622013570000|2021-05-26 07:19:30|6882.4|6879.6|6880.4|6877.6|6882.4|6879.6|6879.9|6877.1|48
1622013580000|2021-05-26 07:19:40|6879.9|6877.1|6881.4|6878.6|6881.4|6878.6|6879.9|6877.1|13
1622013590000|2021-05-26 07:19:50|6879.4|6876.6|6881.4|6878.6|6881.9|6879.1|6879.4|6876.6|254
1622013600000|2021-05-26 07:20:00|6881.9|6879.1|6881.9|6879.1|6881.9|6879.1|6881.9|6879.1|15
1622013610000|2021-05-26 07:20:10|6881.4|6878.6|6881.4|6878.6|6881.9|6879.1|6880.9|6878.1|16
1622013620000|2021-05-26 07:20:20|6881.9|6879.1|6881.4|6878.6|6882.4|6879.6|6881.4|6878.6|7
1622013630000|2021-05-26 07:20:30|6880.9|6878.1|6881.4|6878.6|6882.4|6879.6|6880.9|6878.1|52
1622013640000|2021-05-26 07:20:40|6880.9|6878.1|6880.9|6878.1|6881.4|6878.6|6880.9|6878.1|10
1622013650000|2021-05-26 07:20:50|6880.4|6877.6|6876.9|6874.1|6880.4|6877.6|6876.9|6874.1|84
1622013660000|2021-05-26 07:21:00|6876.4|6873.6|6877.9|6875.1|6877.9|6875.1|6876.4|6873.6|4
1622013670000|2021-05-26 07:21:10|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6876.9|6874.1|19
1622013680000|2021-05-26 07:21:20|6877.9|6875.1|6877.9|6875.1|6878.4|6875.6|6877.9|6875.1|2
1622013690000|2021-05-26 07:21:30|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6877.9|6875.1|1
1622013700000|2021-05-26 07:21:40|6879.4|6876.6|6880.9|6878.1|6880.9|6878.1|6879.4|6876.6|6
1622013710000|2021-05-26 07:21:50|6880.4|6877.6|6881.4|6878.6|6881.4|6878.6|6879.9|6877.1|5
1622013720000|2021-05-26 07:22:00|6880.4|6877.6|6878.4|6875.6|6880.4|6877.6|6878.4|6875.6|24
1622013730000|2021-05-26 07:22:10|6878.9|6876.1|6878.4|6875.6|6879.4|6876.6|6878.4|6875.6|12
1622013740000|2021-05-26 07:22:20|6878.9|6876.1|6879.4|6876.6|6879.4|6876.6|6878.9|6876.1|1
1622013750000|2021-05-26 07:22:30|6878.9|6876.1|6879.9|6877.1|6880.4|6877.6|6878.9|6876.1|5
1622013760000|2021-05-26 07:22:40|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|1
1622013770000|2021-05-26 07:22:50|6878.4|6875.6|6878.9|6876.1|6878.9|6876.1|6878.4|6875.6|6
1622013780000|2021-05-26 07:23:00|6879.4|6876.6|6878.9|6876.1|6879.4|6876.6|6878.4|6875.6|4
1622013790000|2021-05-26 07:23:10|6879.4|6876.6|6878.9|6876.1|6879.4|6876.6|6878.4|6875.6|7
1622013800000|2021-05-26 07:23:20|6879.4|6876.6|6879.9|6877.1|6880.4|6877.6|6879.4|6876.6|17
1622013810000|2021-05-26 07:23:30|6879.4|6876.6|6878.9|6876.1|6879.9|6877.1|6878.4|6875.6|6
1622013820000|2021-05-26 07:23:40|6879.4|6876.6|6879.9|6877.1|6879.9|6877.1|6878.9|6876.1|2
1622013830000|2021-05-26 07:23:50|6879.4|6876.6|6879.4|6876.6|6879.9|6877.1|6879.4|6876.6|2
1622013840000|2021-05-26 07:24:00|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6
1622013850000|2021-05-26 07:24:10|6877.4|6874.6|6878.4|6875.6|6878.9|6876.1|6877.4|6874.6|6
1622013860000|2021-05-26 07:24:20|6878.9|6876.1|6878.9|6876.1|6879.4|6876.6|6878.4|6875.6|4
1622013870000|2021-05-26 07:24:30|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|2
1622013880000|2021-05-26 07:24:40|6880.4|6877.6|6880.9|6878.1|6880.9|6878.1|6880.4|6877.6|2
1622013890000|2021-05-26 07:24:50|6880.4|6877.6|6880.9|6878.1|6880.9|6878.1|6880.4|6877.6|2
1622013900000|2021-05-26 07:25:00|6881.4|6878.6|6880.9|6878.1|6881.4|6878.6|6880.4|6877.6|9
1622013910000|2021-05-26 07:25:10|6881.4|6878.6|6881.9|6879.1|6881.9|6879.1|6880.9|6878.1|4
1622013920000|2021-05-26 07:25:20|6882.4|6879.6|6881.9|6879.1|6882.4|6879.6|6881.9|6879.1|55
1622013930000|2021-05-26 07:25:30|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6881.9|6879.1|2
1622013940000|2021-05-26 07:25:40|6881.9|6879.1|6882.9|6880.1|6883.4|6880.6|6881.9|6879.1|95
1622013950000|2021-05-26 07:25:50|6882.4|6879.6|6882.4|6879.6|6883.4|6880.6|6882.4|6879.6|13
1622013960000|2021-05-26 07:26:00|6882.9|6880.1|6882.4|6879.6|6882.9|6880.1|6882.4|6879.6|25
1622013970000|2021-05-26 07:26:10|6881.4|6878.6|6884.4|6881.6|6884.4|6881.6|6881.4|6878.6|52
1622013980000|2021-05-26 07:26:20|6883.9|6881.1|6883.4|6880.6|6884.9|6882.1|6883.4|6880.6|5
1622013990000|2021-05-26 07:26:30|6883.9|6881.1|6884.4|6881.6|6884.9|6882.1|6883.9|6881.1|18
1622014000000|2021-05-26 07:26:40|6884.9|6882.1|6883.9|6881.1|6884.9|6882.1|6882.9|6880.1|8
1622014010000|2021-05-26 07:26:50|6883.4|6880.6|6884.4|6881.6|6884.4|6881.6|6882.9|6880.1|2
1622014020000|2021-05-26 07:27:00|6884.9|6882.1|6884.4|6881.6|6885.4|6882.6|6884.4|6881.6|2
1622014030000|2021-05-26 07:27:10|6884.9|6882.1|6883.9|6881.1|6884.9|6882.1|6883.9|6881.1|14
1622014040000|2021-05-26 07:27:20|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|0
1622014050000|2021-05-26 07:27:30|6885.4|6882.6|6885.9|6883.1|6886.4|6883.6|6884.9|6882.1|18
1622014060000|2021-05-26 07:27:40|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|0
1622014070000|2021-05-26 07:27:50|6886.4|6883.6|6889.4|6886.6|6889.4|6886.6|6886.4|6883.6|95
1622014080000|2021-05-26 07:28:00|6890.4|6887.6|6889.4|6886.6|6891.4|6888.6|6889.4|6886.6|23
1622014090000|2021-05-26 07:28:10|6888.9|6886.1|6888.9|6886.1|6889.9|6887.1|6888.4|6885.6|49
1622014100000|2021-05-26 07:28:20|6888.4|6885.6|6887.9|6885.1|6888.4|6885.6|6887.4|6884.6|17
1622014110000|2021-05-26 07:28:30|6887.4|6884.6|6887.4|6884.6|6887.9|6885.1|6887.4|6884.6|1
1622014120000|2021-05-26 07:28:40|6886.4|6883.6|6882.9|6880.1|6886.4|6883.6|6882.9|6880.1|200
1622014130000|2021-05-26 07:28:50|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|1
1622014140000|2021-05-26 07:29:00|6882.9|6880.1|6883.4|6880.6|6883.4|6880.6|6882.9|6880.1|5
1622014150000|2021-05-26 07:29:10|6882.9|6880.1|6882.9|6880.1|6882.9|6880.1|6882.4|6879.6|203
1622014160000|2021-05-26 07:29:20|6882.4|6879.6|6881.9|6879.1|6882.9|6880.1|6880.4|6877.6|27
1622014170000|2021-05-26 07:29:30|6881.4|6878.6|6881.4|6878.6|6881.9|6879.1|6881.4|6878.6|8
1622014180000|2021-05-26 07:29:40|6881.9|6879.1|6882.4|6879.6|6882.4|6879.6|6881.4|6878.6|3
1622014190000|2021-05-26 07:29:50|6881.9|6879.1|6880.4|6877.6|6881.9|6879.1|6880.4|6877.6|4
1622014200000|2021-05-26 07:30:00|6880.9|6878.1|6883.4|6880.6|6884.4|6881.6|6880.9|6878.1|17
1622014210000|2021-05-26 07:30:10|6884.4|6881.6|6882.9|6880.1|6884.4|6881.6|6882.4|6879.6|25
1622014220000|2021-05-26 07:30:20|6882.4|6879.6|6882.4|6879.6|6883.4|6880.6|6882.4|6879.6|4
1622014230000|2021-05-26 07:30:30|6882.9|6880.1|6883.4|6880.6|6883.4|6880.6|6882.9|6880.1|0
1622014240000|2021-05-26 07:30:40|6883.9|6881.1|6883.9|6881.1|6884.4|6881.6|6883.4|6880.6|1
1622014250000|2021-05-26 07:30:50|6883.4|6880.6|6887.4|6884.6|6887.4|6884.6|6882.4|6879.6|1149
1622014260000|2021-05-26 07:31:00|6888.4|6885.6|6888.9|6886.1|6889.4|6886.6|6888.4|6885.6|13
1622014270000|2021-05-26 07:31:10|6888.4|6885.6|6889.4|6886.6|6890.4|6887.6|6888.4|6885.6|88
1622014280000|2021-05-26 07:31:20|6888.9|6886.1|6888.9|6886.1|6889.4|6886.6|6888.4|6885.6|5
1622014290000|2021-05-26 07:31:30|6888.4|6885.6|6893.4|6890.6|6894.5|6891.7|6888.4|6885.6|613
1622014300000|2021-05-26 07:31:40|6894.4|6891.6|6892.4|6889.6|6894.9|6892.1|6892.4|6889.6|6
1622014310000|2021-05-26 07:31:50|6891.9|6889.1|6892.9|6890.1|6892.9|6890.1|6890.9|6888.1|708
1622014320000|2021-05-26 07:32:00|6892.4|6889.6|6890|6887.2|6892.9|6890.1|6890|6887.2|10
1622014330000|2021-05-26 07:32:10|6890.4|6887.6|6890.5|6887.7|6890.5|6887.7|6890|6887.2|4
1622014340000|2021-05-26 07:32:20|6891|6888.2|6889|6886.2|6891|6888.2|6889|6886.2|41
1622014350000|2021-05-26 07:32:30|6889.4|6886.6|6889.5|6886.7|6889.5|6886.7|6888.9|6886.1|8
1622014360000|2021-05-26 07:32:40|6889.4|6886.6|6889|6886.2|6889.4|6886.6|6889|6886.2|0
1622014370000|2021-05-26 07:32:50|6889.4|6886.6|6890|6887.2|6890.9|6888.1|6889|6886.2|16
1622014380000|2021-05-26 07:33:00|6889.9|6887.1|6890|6887.2|6890.4|6887.6|6889.5|6886.7|4
1622014390000|2021-05-26 07:33:10|6889.5|6886.7|6889.4|6886.6|6889.5|6886.7|6889.4|6886.6|0
1622014400000|2021-05-26 07:33:20|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|0
1622014410000|2021-05-26 07:33:30|6889.4|6886.6|6889|6886.2|6889.5|6886.7|6889|6886.2|4
1622014430000|2021-05-26 07:33:50|6889.4|6886.6|6889.4|6886.6|6889.5|6886.7|6888.5|6885.7|1
1622014440000|2021-05-26 07:34:00|6889|6886.2|6888.5|6885.7|6889|6886.2|6888.5|6885.7|3
1622014450000|2021-05-26 07:34:10|6889|6886.2|6891|6888.2|6891|6888.2|6889|6886.2|5
1622014460000|2021-05-26 07:34:20|6891.4|6888.6|6892|6889.2|6892.4|6889.6|6891|6888.2|8
1622014470000|2021-05-26 07:34:30|6891.5|6888.7|6891.9|6889.1|6891.9|6889.1|6891.5|6888.7|0
1622014480000|2021-05-26 07:34:40|6891.5|6888.7|6891.9|6889.1|6891.9|6889.1|6891.5|6888.7|83
1622014490000|2021-05-26 07:34:50|6891.5|6888.7|6891.4|6888.6|6891.5|6888.7|6891.4|6888.6|2
1622014500000|2021-05-26 07:35:00|6891.5|6888.7|6891.4|6888.6|6891.5|6888.7|6891.4|6888.6|254
1622014510000|2021-05-26 07:35:10|6890|6887.2|6890|6887.2|6890.4|6887.6|6890|6887.2|18
1622014520000|2021-05-26 07:35:20|6889.5|6886.7|6890.4|6887.6|6890.4|6887.6|6889.4|6886.6|1
1622014530000|2021-05-26 07:35:30|6890|6887.2|6888|6885.2|6890|6887.2|6887.5|6884.7|55
1622014540000|2021-05-26 07:35:40|6888.4|6885.6|6888.4|6885.6|6889.4|6886.6|6888|6885.2|14
1622014550000|2021-05-26 07:35:50|6889.5|6886.7|6891.4|6888.6|6891.4|6888.6|6889.5|6886.7|27
1622014560000|2021-05-26 07:36:00|6891|6888.2|6890.5|6887.7|6891.4|6888.6|6890.5|6887.7|12
1622014570000|2021-05-26 07:36:10|6890.9|6888.1|6891|6888.2|6891.4|6888.6|6890.9|6888.1|5
1622014580000|2021-05-26 07:36:20|6890.5|6887.7|6891|6888.2|6891.4|6888.6|6890.5|6887.7|2
1622014590000|2021-05-26 07:36:30|6890.5|6887.7|6891|6888.2|6891|6888.2|6890.5|6887.7|431
1622014600000|2021-05-26 07:36:40|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|0
1622014610000|2021-05-26 07:36:50|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|39
1622014620000|2021-05-26 07:37:00|6889|6886.2|6887.5|6884.7|6889|6886.2|6887.5|6884.7|2
1622014630000|2021-05-26 07:37:10|6887.4|6884.6|6887.5|6884.7|6887.5|6884.7|6886.5|6883.7|14
1622014650000|2021-05-26 07:37:30|6888.4|6885.6|6887.5|6884.7|6888.5|6885.7|6887.5|6884.7|9
1622014660000|2021-05-26 07:37:40|6887.4|6884.6|6887.5|6884.7|6887.5|6884.7|6886.5|6883.7|7
1622014670000|2021-05-26 07:37:50|6887|6884.2|6887.5|6884.7|6887.5|6884.7|6887|6884.2|0
1622014680000|2021-05-26 07:38:00|6887|6884.2|6887.5|6884.7|6887.5|6884.7|6887|6884.2|2
1622014690000|2021-05-26 07:38:10|6887|6884.2|6888.5|6885.7|6889|6886.2|6886.5|6883.7|49
1622014700000|2021-05-26 07:38:20|6889|6886.2|6889.5|6886.7|6890|6887.2|6889|6886.2|4
1622014710000|2021-05-26 07:38:30|6889|6886.2|6889|6886.2|6889|6886.2|6889|6886.2|3
1622014720000|2021-05-26 07:38:40|6888.5|6885.7|6886.5|6883.7|6888.5|6885.7|6886.5|6883.7|6
1622014730000|2021-05-26 07:38:50|6887|6884.2|6887|6884.2|6887|6884.2|6887|6884.2|2
1622014740000|2021-05-26 07:39:00|6886.5|6883.7|6888|6885.2|6888.5|6885.7|6886|6883.2|23
1622014750000|2021-05-26 07:39:10|||||||||1
1622014760000|2021-05-26 07:39:20|6887.9|6885.1|6888.5|6885.7|6889|6886.2|6887.5|6884.7|1
1622014770000|2021-05-26 07:39:30|6888.4|6885.6|6889|6886.2|6889|6886.2|6888.4|6885.6|2
1622014790000|2021-05-26 07:39:50|6888.5|6885.7|6890|6887.2|6890|6887.2|6887.5|6884.7|151
1622014800000|2021-05-26 07:40:00|6890.5|6887.7|6888.5|6885.7|6891.5|6888.7|6888.5|6885.7|109
1622014810000|2021-05-26 07:40:10|6889|6886.2|6886.5|6883.7|6889|6886.2|6886|6883.2|166
1622014820000|2021-05-26 07:40:20|6886|6883.2|6885|6882.2|6886.5|6883.7|6884.5|6881.7|61
1622014830000|2021-05-26 07:40:30|6884.5|6881.7|6886.5|6883.7|6886.5|6883.7|6884.5|6881.7|32
1622014840000|2021-05-26 07:40:40|6886.4|6883.6|6886|6883.2|6886.4|6883.6|6885.5|6882.7|5
1622014850000|2021-05-26 07:40:50|6885.5|6882.7|6887|6884.2|6887.5|6884.7|6885.5|6882.7|18
1622014860000|2021-05-26 07:41:00|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|6887|6884.2|2
1622014870000|2021-05-26 07:41:10|6886.5|6883.7|6888|6885.2|6889.1|6886.2|6886.5|6883.7|115
1622014880000|2021-05-26 07:41:20|6888.5|6885.7|6887|6884.2|6888.5|6885.7|6886.5|6883.7|11
1622014890000|2021-05-26 07:41:30|6887.4|6884.6|6887|6884.2|6887.5|6884.7|6887|6884.2|3
1622014900000|2021-05-26 07:41:40|6886.5|6883.7|6886.5|6883.7|6887|6884.2|6886.5|6883.7|0
1622014910000|2021-05-26 07:41:50|6886|6883.2|6886.5|6883.7|6886.5|6883.7|6886|6883.2|9
1622014920000|2021-05-26 07:42:00|6887|6884.2|6888.5|6885.7|6888.5|6885.7|6887|6884.2|11
1622014930000|2021-05-26 07:42:10|6889|6886.2|6889.5|6886.7|6889.5|6886.7|6889|6886.2|9
1622014940000|2021-05-26 07:42:20|6890|6887.2|6890|6887.2|6890|6887.2|6890|6887.2|26
1622014960000|2021-05-26 07:42:40|6889.5|6886.7|6888.5|6885.7|6890|6887.2|6887.5|6884.7|74
1622014970000|2021-05-26 07:42:50|6888.4|6885.6|6888.5|6885.7|6888.5|6885.7|6887.5|6884.7|524
1622014980000|2021-05-26 07:43:00|6887.5|6884.7|6884|6881.2|6887.5|6884.7|6884|6881.2|212
1622014990000|2021-05-26 07:43:10|6883.5|6880.7|6884|6881.2|6885|6882.2|6883.5|6880.7|527
1622015000000|2021-05-26 07:43:20|6884.5|6881.7|6882.5|6879.7|6884.5|6881.7|6881.5|6878.7|20
1622015010000|2021-05-26 07:43:30|6883|6880.2|6883.5|6880.7|6884.5|6881.7|6883|6880.2|16
1622015020000|2021-05-26 07:43:40|6881.5|6878.7|6882|6879.2|6882.5|6879.7|6880.5|6877.7|25
1622015030000|2021-05-26 07:43:50|6883.4|6880.6|6883.4|6880.6|6883.4|6880.6|6882.5|6879.7|331
1622015040000|2021-05-26 07:44:00|6882.5|6879.7|6883.9|6881.1|6883.9|6881.1|6882.4|6879.6|40
1622015050000|2021-05-26 07:44:10|6883.5|6880.7|6883.9|6881.1|6883.9|6881.1|6883.4|6880.6|1
1622015060000|2021-05-26 07:44:20|6883.4|6880.6|6883.9|6881.1|6884.4|6881.6|6883.4|6880.6|9
1622015070000|2021-05-26 07:44:30|6884.4|6881.6|6883.9|6881.1|6884.4|6881.6|6883.9|6881.1|21
1622015080000|2021-05-26 07:44:40|6883.4|6880.6|6880.9|6878.1|6883.9|6881.1|6880.4|6877.6|159
1622015090000|2021-05-26 07:44:50|6880.4|6877.6|6880.9|6878.1|6881.4|6878.6|6879.4|6876.6|55
1622015100000|2021-05-26 07:45:00|6882.4|6879.6|6881.9|6879.1|6882.4|6879.6|6881.4|6878.6|32
1622015110000|2021-05-26 07:45:10|6882.4|6879.6|6883.9|6881.1|6884.4|6881.6|6882.4|6879.6|168
1622015120000|2021-05-26 07:45:20|6883.4|6880.6|6883.9|6881.1|6883.9|6881.1|6883.4|6880.6|210
1622015130000|2021-05-26 07:45:30|6884.4|6881.6|6885.4|6882.6|6885.9|6883.1|6884.4|6881.6|21
1622015140000|2021-05-26 07:45:40|6884.4|6881.6|6884.9|6882.1|6884.9|6882.1|6884.4|6881.6|13
1622015150000|2021-05-26 07:45:50|6884.4|6881.6|6884.4|6881.6|6884.9|6882.1|6884.4|6881.6|0
1622015160000|2021-05-26 07:46:00|6883.4|6880.6|6883.9|6881.1|6884.4|6881.6|6883.4|6880.6|22
1622015170000|2021-05-26 07:46:10|6884.4|6881.6|6883.4|6880.6|6884.4|6881.6|6883.4|6880.6|7
1622015180000|2021-05-26 07:46:20|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|0
1622015190000|2021-05-26 07:46:30|6883.4|6880.6|6883.9|6881.1|6883.9|6881.1|6882.9|6880.1|18
1622015200000|2021-05-26 07:46:40|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|0
1622015210000|2021-05-26 07:46:50|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|10
1622015220000|2021-05-26 07:47:00|6886.4|6883.6|6885.4|6882.6|6886.4|6883.6|6885.4|6882.6|4
1622015230000|2021-05-26 07:47:10|6884.9|6882.1|6886.4|6883.6|6886.4|6883.6|6884.9|6882.1|2
1622015240000|2021-05-26 07:47:20|6886.9|6884.1|6886.9|6884.1|6886.9|6884.1|6886.4|6883.6|5
1622015250000|2021-05-26 07:47:30|6886.4|6883.6|6886.4|6883.6|6886.4|6883.6|6886.4|6883.6|0
1622015260000|2021-05-26 07:47:40|6885.9|6883.1|6886.4|6883.6|6886.4|6883.6|6885.9|6883.1|1
1622015270000|2021-05-26 07:47:50|6886.9|6884.1|6886.9|6884.1|6887.4|6884.6|6886.9|6884.1|5
1622015280000|2021-05-26 07:48:00|6886.4|6883.6|6886.9|6884.1|6887.9|6885.1|6886.4|6883.6|3
1622015290000|2021-05-26 07:48:10|6887.4|6884.6|6886.4|6883.6|6887.4|6884.6|6886.4|6883.6|7
1622015300000|2021-05-26 07:48:20|6886.9|6884.1|6887.9|6885.1|6887.9|6885.1|6886.4|6883.6|2
1622015310000|2021-05-26 07:48:30|6887.4|6884.6|6886.9|6884.1|6887.9|6885.1|6886.9|6884.1|22
1622015320000|2021-05-26 07:48:40|6887.4|6884.6|6887.4|6884.6|6887.9|6885.1|6887.4|6884.6|7
1622015330000|2021-05-26 07:48:50|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|1
1622015340000|2021-05-26 07:49:00|6887.4|6884.6|6884.9|6882.1|6887.4|6884.6|6884.4|6881.6|49
1622015350000|2021-05-26 07:49:10|6884.4|6881.6|6881.4|6878.6|6884.4|6881.6|6880.4|6877.6|38
1622015360000|2021-05-26 07:49:20|6880.4|6877.6|6880.9|6878.1|6881.4|6878.6|6880.4|6877.6|4
1622015370000|2021-05-26 07:49:30|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|6881.4|6878.6|14
1622015380000|2021-05-26 07:49:40|6880.9|6878.1|6880.4|6877.6|6880.9|6878.1|6879.4|6876.6|85
1622015390000|2021-05-26 07:49:50|6878.4|6875.6|6880.4|6877.6|6880.4|6877.6|6878.4|6875.6|44
1622015400000|2021-05-26 07:50:00|6881.4|6878.6|6880.4|6877.6|6881.4|6878.6|6880.4|6877.6|13
1622015410000|2021-05-26 07:50:10|6880.9|6878.1|6880.9|6878.1|6881.4|6878.6|6880.4|6877.6|3
1622015420000|2021-05-26 07:50:20|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|6879.9|6877.1|12
1622015430000|2021-05-26 07:50:30|6879.4|6876.6|6871.4|6868.6|6879.4|6876.6|6868.4|6865.6|1183
1622015440000|2021-05-26 07:50:40|6870.4|6867.6|6872.9|6870.1|6872.9|6870.1|6870.4|6867.6|26
1622015450000|2021-05-26 07:50:50|6872.4|6869.6|6873.4|6870.6|6874.4|6871.6|6871.9|6869.1|47
1622015460000|2021-05-26 07:51:00|6872.9|6870.1|6871.9|6869.1|6872.9|6870.1|6871.9|6869.1|197
1622015470000|2021-05-26 07:51:10|6872.4|6869.6|6872.4|6869.6|6872.9|6870.1|6872.4|6869.6|113
1622015480000|2021-05-26 07:51:20|6873.4|6870.6|6875.9|6873.1|6878.4|6875.6|6873.4|6870.6|711
1622015490000|2021-05-26 07:51:30|6875.4|6872.6|6872.9|6870.1|6875.4|6872.6|6872.9|6870.1|132
1622015510000|2021-05-26 07:51:50|6873.4|6870.6|6872.9|6870.1|6873.4|6870.6|6870.4|6867.6|122
1622015520000|2021-05-26 07:52:00|6872.4|6869.6|6872.9|6870.1|6873.4|6870.6|6872.4|6869.6|611
1622015530000|2021-05-26 07:52:10|6873.4|6870.6|6869.9|6867.1|6873.4|6870.6|6868.9|6866.1|57
1622015540000|2021-05-26 07:52:20|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6868.9|6866.1|15
1622015550000|2021-05-26 07:52:30|6870.9|6868.1|6870.9|6868.1|6871.9|6869.1|6870.4|6867.6|2
1622015560000|2021-05-26 07:52:40|6870.4|6867.6|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|0
1622015570000|2021-05-26 07:52:50|6871.4|6868.6|6870.9|6868.1|6871.4|6868.6|6870.4|6867.6|0
1622015580000|2021-05-26 07:53:00|6871.4|6868.6|6871.9|6869.1|6872.4|6869.6|6870.4|6867.6|14
1622015590000|2021-05-26 07:53:10|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6869.4|6866.6|23
1622015600000|2021-05-26 07:53:20|6870.9|6868.1|6872.4|6869.6|6872.4|6869.6|6870.4|6867.6|18
1622015610000|2021-05-26 07:53:30|6871.9|6869.1|6870.9|6868.1|6872.4|6869.6|6870.9|6868.1|66
1622015620000|2021-05-26 07:53:40|6870.4|6867.6|6869.9|6867.1|6870.9|6868.1|6869.9|6867.1|11
1622015630000|2021-05-26 07:53:50|6869.4|6866.6|6869.9|6867.1|6870.9|6868.1|6869.4|6866.6|3
1622015640000|2021-05-26 07:54:00|6870.4|6867.6|6868.9|6866.1|6870.4|6867.6|6868.4|6865.6|60
1622015650000|2021-05-26 07:54:10|6869.4|6866.6|6870.9|6868.1|6870.9|6868.1|6869.4|6866.6|7
1622015660000|2021-05-26 07:54:20|6870.4|6867.6|6869.9|6867.1|6870.4|6867.6|6869.4|6866.6|80
1622015670000|2021-05-26 07:54:30|6868.4|6865.6|6868.9|6866.1|6869.4|6866.6|6868.4|6865.6|7
1622015680000|2021-05-26 07:54:40|6869.4|6866.6|6868.4|6865.6|6870.4|6867.6|6868.4|6865.6|231
1622015690000|2021-05-26 07:54:50|6867.4|6864.6|6867.9|6865.1|6867.9|6865.1|6867.4|6864.6|9
1622015700000|2021-05-26 07:55:00|6867.4|6864.6|6867.9|6865.1|6868.4|6865.6|6867.4|6864.6|61
1622015710000|2021-05-26 07:55:10|6868.4|6865.6|6866.4|6863.6|6868.4|6865.6|6866.4|6863.6|43
1622015720000|2021-05-26 07:55:20|6865.9|6863.1|6866.4|6863.6|6868.4|6865.6|6865.9|6863.1|26
1622015730000|2021-05-26 07:55:30|6866.9|6864.1|6867.9|6865.1|6867.9|6865.1|6866.4|6863.6|8
1622015740000|2021-05-26 07:55:40|6867.4|6864.6|6867.9|6865.1|6868.4|6865.6|6867.4|6864.6|10
1622015750000|2021-05-26 07:55:50|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|3
1622015760000|2021-05-26 07:56:00|6867.9|6865.1|6868.9|6866.1|6869.4|6866.6|6867.9|6865.1|11
1622015770000|2021-05-26 07:56:10|6868.4|6865.6|6869.9|6867.1|6870.4|6867.6|6868.4|6865.6|13
1622015780000|2021-05-26 07:56:20|6869.4|6866.6|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|7
1622015790000|2021-05-26 07:56:30|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6867.4|6864.6|23
1622015800000|2021-05-26 07:56:40|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6
1622015810000|2021-05-26 07:56:50|6869.4|6866.6|6864.9|6862.1|6869.4|6866.6|6863.9|6861.1|114
1622015820000|2021-05-26 07:57:00|6865.4|6862.6|6864.9|6862.1|6865.4|6862.6|6864.4|6861.6|8
1622015830000|2021-05-26 07:57:10|6864.4|6861.6|6864.9|6862.1|6866.4|6863.6|6864.4|6861.6|13
1622015840000|2021-05-26 07:57:20|6864.4|6861.6|6866.4|6863.6|6866.4|6863.6|6864.4|6861.6|12
1622015850000|2021-05-26 07:57:30|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|12
1622015860000|2021-05-26 07:57:40|6866.9|6864.1|6866.9|6864.1|6867.4|6864.6|6866.9|6864.1|12
1622015870000|2021-05-26 07:57:50|6866.4|6863.6|6867.4|6864.6|6867.4|6864.6|6866.4|6863.6|2
1622015880000|2021-05-26 07:58:00|6867.9|6865.1|6866.9|6864.1|6868.9|6866.1|6866.9|6864.1|75
1622015890000|2021-05-26 07:58:10|6867.4|6864.6|6868.4|6865.6|6868.4|6865.6|6866.9|6864.1|11
1622015900000|2021-05-26 07:58:20|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|1
1622015910000|2021-05-26 07:58:30|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6868.9|6866.1|9
1622015920000|2021-05-26 07:58:40|6868.4|6865.6|6868.9|6866.1|6868.9|6866.1|6868.4|6865.6|6
1622015930000|2021-05-26 07:58:50|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6869.4|6866.6|1
1622015940000|2021-05-26 07:59:00|6869.9|6867.1|6867.4|6864.6|6869.9|6867.1|6866.9|6864.1|15
1622015950000|2021-05-26 07:59:10|6868.4|6865.6|6869.4|6866.6|6869.4|6866.6|6868.4|6865.6|8
1622015960000|2021-05-26 07:59:20|6868.9|6866.1|6869.4|6866.6|6869.4|6866.6|6868.9|6866.1|15
1622015970000|2021-05-26 07:59:30|6868.9|6866.1|6869.9|6867.1|6869.9|6867.1|6868.9|6866.1|5
1622015980000|2021-05-26 07:59:40|6869.4|6866.6|6868.4|6865.6|6869.9|6867.1|6868.4|6865.6|2
1622015990000|2021-05-26 07:59:50|6868.9|6866.1|6869.4|6866.6|6869.4|6866.6|6868.4|6865.6|28
1622016000000|2021-05-26 08:00:00|6868.9|6866.1|6866.9|6864.1|6869.4|6866.6|6865.9|6863.1|82
1622016010000|2021-05-26 08:00:10|6867.9|6865.1|6868.9|6866.1|6869.4|6866.6|6867.4|6864.6|55
1622016020000|2021-05-26 08:00:20|6869.4|6866.6|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|25
1622016030000|2021-05-26 08:00:30|6871.9|6869.1|6871.9|6869.1|6872.4|6869.6|6871.9|6869.1|7
1622016040000|2021-05-26 08:00:40|6872.4|6869.6|6873.4|6870.6|6873.4|6870.6|6871.9|6869.1|29
1622016050000|2021-05-26 08:00:50|6873.9|6871.1|6873.4|6870.6|6873.9|6871.1|6872.4|6869.6|25
1622016060000|2021-05-26 08:01:00|6872.9|6870.1|6873.4|6870.6|6873.4|6870.6|6872.4|6869.6|18
1622016070000|2021-05-26 08:01:10|6873.9|6871.1|6873.9|6871.1|6874.4|6871.6|6873.4|6870.6|12
1622016080000|2021-05-26 08:01:20|6874.4|6871.6|6874.4|6871.6|6875.4|6872.6|6873.9|6871.1|41
1622016090000|2021-05-26 08:01:30|6873.4|6870.6|6874.4|6871.6|6874.4|6871.6|6872.9|6870.1|15
1622016100000|2021-05-26 08:01:40|||||||||1
1622016110000|2021-05-26 08:01:50|6873.9|6871.1|6872.4|6869.6|6874.4|6871.6|6872.4|6869.6|13
1622016120000|2021-05-26 08:02:00|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|1
1622016130000|2021-05-26 08:02:10|6872.9|6870.1|6872.9|6870.1|6873.4|6870.6|6872.9|6870.1|9
1622016140000|2021-05-26 08:02:20|6872.4|6869.6|6873.4|6870.6|6873.4|6870.6|6872.4|6869.6|1
1622016150000|2021-05-26 08:02:30|6873.9|6871.1|6873.9|6871.1|6874.4|6871.6|6873.9|6871.1|4
1622016160000|2021-05-26 08:02:40|6874.4|6871.6|6874.9|6872.1|6874.9|6872.1|6874.4|6871.6|9
1622016170000|2021-05-26 08:02:50|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|0
1622016180000|2021-05-26 08:03:00|6875.4|6872.6|6873.4|6870.6|6875.4|6872.6|6873.4|6870.6|14
1622016190000|2021-05-26 08:03:10|6873.9|6871.1|6873.4|6870.6|6873.9|6871.1|6873.4|6870.6|10
1622016200000|2021-05-26 08:03:20|6874.9|6872.1|6873.9|6871.1|6875.4|6872.6|6872.4|6869.6|133
1622016210000|2021-05-26 08:03:30|6873.4|6870.6|6872.4|6869.6|6873.4|6870.6|6872.4|6869.6|40
1622016220000|2021-05-26 08:03:40|6871.4|6868.6|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|48
1622016230000|2021-05-26 08:03:50|6871.9|6869.1|6872.4|6869.6|6872.9|6870.1|6871.9|6869.1|9
1622016240000|2021-05-26 08:04:00|6872.9|6870.1|6871.4|6868.6|6872.9|6870.1|6871.4|6868.6|16
1622016250000|2021-05-26 08:04:10|6871.9|6869.1|6870.9|6868.1|6871.9|6869.1|6870.4|6867.6|36
1622016260000|2021-05-26 08:04:20|6871.4|6868.6|6871.9|6869.1|6872.4|6869.6|6871.4|6868.6|15
1622016270000|2021-05-26 08:04:30|6871.4|6868.6|6870.4|6867.6|6871.4|6868.6|6869.9|6867.1|8
1622016280000|2021-05-26 08:04:40|6870.9|6868.1|6869.9|6867.1|6870.9|6868.1|6869.9|6867.1|0
1622016290000|2021-05-26 08:04:50|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6869.4|6866.6|6
1622016300000|2021-05-26 08:05:00|||||||||10
1622016310000|2021-05-26 08:05:10|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|3
1622016320000|2021-05-26 08:05:20|6871.9|6869.1|6871.9|6869.1|6872.4|6869.6|6871.4|6868.6|13
1622016330000|2021-05-26 08:05:30|6872.4|6869.6|6871.9|6869.1|6872.4|6869.6|6870.4|6867.6|19
1622016340000|2021-05-26 08:05:40|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|1
1622016350000|2021-05-26 08:05:50|6871.9|6869.1|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|13
1622016360000|2021-05-26 08:06:00|6871.9|6869.1|6869.9|6867.1|6871.9|6869.1|6869.4|6866.6|14
1622016370000|2021-05-26 08:06:10|6870.4|6867.6|6869.4|6866.6|6870.4|6867.6|6869.4|6866.6|1
1622016380000|2021-05-26 08:06:20|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6869.9|6867.1|3
1622016390000|2021-05-26 08:06:30|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.4|6866.6|23
1622016400000|2021-05-26 08:06:40|6870.4|6867.6|6870.9|6868.1|6871.4|6868.6|6870.4|6867.6|59
1622016410000|2021-05-26 08:06:50|6871.4|6868.6|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|3
1622016420000|2021-05-26 08:07:00|6871.4|6868.6|6872.4|6869.6|6872.4|6869.6|6871.4|6868.6|1
1622016430000|2021-05-26 08:07:10|6872.9|6870.1|6872.9|6870.1|6874.4|6871.6|6872.4|6869.6|20
1622016440000|2021-05-26 08:07:20|6873.4|6870.6|6874.4|6871.6|6875.4|6872.6|6873.4|6870.6|109
1622016450000|2021-05-26 08:07:30|6874.9|6872.1|6873.4|6870.6|6875.4|6872.6|6873.4|6870.6|157
1622016460000|2021-05-26 08:07:40|6873.9|6871.1|6872.4|6869.6|6873.9|6871.1|6871.4|6868.6|60
1622016470000|2021-05-26 08:07:50|6872.9|6870.1|6872.9|6870.1|6873.4|6870.6|6872.4|6869.6|39
1622016480000|2021-05-26 08:08:00|6872.4|6869.6|6871.4|6868.6|6872.9|6870.1|6871.4|6868.6|9
1622016490000|2021-05-26 08:08:10|6869.9|6867.1|6870.4|6867.6|6870.4|6867.6|6869.9|6867.1|22
1622016500000|2021-05-26 08:08:20|6870.9|6868.1|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|14
1622016510000|2021-05-26 08:08:30|6870.4|6867.6|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|10
1622016520000|2021-05-26 08:08:40|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6
1622016530000|2021-05-26 08:08:50|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|12
1622016540000|2021-05-26 08:09:00|6870.4|6867.6|6870.9|6868.1|6870.9|6868.1|6870.4|6867.6|11
1622016550000|2021-05-26 08:09:10|6871.4|6868.6|6872.4|6869.6|6872.4|6869.6|6871.4|6868.6|16
1622016560000|2021-05-26 08:09:20|6871.9|6869.1|6872.9|6870.1|6872.9|6870.1|6871.9|6869.1|18
1622016570000|2021-05-26 08:09:30|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6872.9|6870.1|10
1622016580000|2021-05-26 08:09:40|6874.4|6871.6|6875.9|6873.1|6877.4|6874.6|6874.4|6871.6|354
1622016590000|2021-05-26 08:09:50|6875.4|6872.6|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|6
1622016600000|2021-05-26 08:10:00|6875.9|6873.1|6874.4|6871.6|6876.4|6873.6|6874.4|6871.6|120
1622016610000|2021-05-26 08:10:10|6874.9|6872.1|6875.4|6872.6|6875.4|6872.6|6874.9|6872.1|1
1622016620000|2021-05-26 08:10:20|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|4
1622016630000|2021-05-26 08:10:30|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|3
1622016640000|2021-05-26 08:10:40|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|5
1622016650000|2021-05-26 08:10:50|6875.9|6873.1|6876.4|6873.6|6876.4|6873.6|6875.4|6872.6|9
1622016660000|2021-05-26 08:11:00|6875.9|6873.1|6875.9|6873.1|6876.4|6873.6|6875.9|6873.1|0
1622016670000|2021-05-26 08:11:10|6876.4|6873.6|6875.9|6873.1|6877.4|6874.6|6875.9|6873.1|11
1622016680000|2021-05-26 08:11:20|6876.4|6873.6|6875.4|6872.6|6876.4|6873.6|6875.4|6872.6|1
1622016690000|2021-05-26 08:11:30|6874.9|6872.1|6874.4|6871.6|6874.9|6872.1|6874.4|6871.6|10
1622016700000|2021-05-26 08:11:40|6873.9|6871.1|6873.4|6870.6|6873.9|6871.1|6873.4|6870.6|8
1622016710000|2021-05-26 08:11:50|6874.4|6871.6|6873.4|6870.6|6874.4|6871.6|6873.4|6870.6|24
1622016720000|2021-05-26 08:12:00|6873.9|6871.1|6872.9|6870.1|6874.4|6871.6|6872.4|6869.6|51
1622016730000|2021-05-26 08:12:10|6873.4|6870.6|6873.4|6870.6|6873.9|6871.1|6872.9|6870.1|35
1622016740000|2021-05-26 08:12:20|6872.9|6870.1|6872.4|6869.6|6873.4|6870.6|6872.4|6869.6|5
1622016750000|2021-05-26 08:12:30|6873.4|6870.6|6872.9|6870.1|6873.4|6870.6|6872.4|6869.6|16
1622016760000|2021-05-26 08:12:40|6873.4|6870.6|6872.4|6869.6|6873.4|6870.6|6872.4|6869.6|6
1622016770000|2021-05-26 08:12:50|6872.9|6870.1|6872.4|6869.6|6873.9|6871.1|6872.4|6869.6|18
1622016780000|2021-05-26 08:13:00|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6870.9|6868.1|18
1622016790000|2021-05-26 08:13:10|6871.4|6868.6|6872.9|6870.1|6872.9|6870.1|6871.4|6868.6|9
1622016800000|2021-05-26 08:13:20|6872.4|6869.6|6871.9|6869.1|6872.9|6870.1|6871.4|6868.6|8
1622016810000|2021-05-26 08:13:30|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|1
1622016820000|2021-05-26 08:13:40|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|0
1622016830000|2021-05-26 08:13:50|6870.4|6867.6|6872.4|6869.6|6872.4|6869.6|6870.4|6867.6|4
1622016840000|2021-05-26 08:14:00|6871.9|6869.1|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|12
1622016850000|2021-05-26 08:14:10|||||||||1
1622016860000|2021-05-26 08:14:20|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|1
1622016870000|2021-05-26 08:14:30|6871.4|6868.6|6873.9|6871.1|6874.4|6871.6|6871.4|6868.6|31
1622016880000|2021-05-26 08:14:40|6874.4|6871.6|6873.9|6871.1|6874.4|6871.6|6873.4|6870.6|57
1622016890000|2021-05-26 08:14:50|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|6873.9|6871.1|33
1622016900000|2021-05-26 08:15:00|6874.9|6872.1|6874.9|6872.1|6875.4|6872.6|6874.4|6871.6|15
1622016910000|2021-05-26 08:15:10|6874.4|6871.6|6872.9|6870.1|6874.9|6872.1|6871.4|6868.6|41
1622016920000|2021-05-26 08:15:20|6872.4|6869.6|6870.9|6868.1|6872.4|6869.6|6870.9|6868.1|114
1622016930000|2021-05-26 08:15:30|6870.4|6867.6|6871.9|6869.1|6871.9|6869.1|6870.4|6867.6|0
1622016940000|2021-05-26 08:15:40|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|8
1622016950000|2021-05-26 08:15:50|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|1
1622016960000|2021-05-26 08:16:00|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|3
1622016970000|2021-05-26 08:16:10|6870.9|6868.1|6868.4|6865.6|6870.9|6868.1|6867.4|6864.6|145
1622016980000|2021-05-26 08:16:20|6864.4|6861.6|6864.4|6861.6|6865.4|6862.6|6863.4|6860.6|161
1622016990000|2021-05-26 08:16:30|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|25
1622017000000|2021-05-26 08:16:40|6863.9|6861.1|6858.4|6855.6|6864.4|6861.6|6858.4|6855.6|183
1622017010000|2021-05-26 08:16:50|6859.4|6856.6|6860.4|6857.6|6860.4|6857.6|6858.4|6855.6|25
1622017020000|2021-05-26 08:17:00|6859.4|6856.6|6861.4|6858.6|6861.9|6859.1|6859.4|6856.6|14
1622017030000|2021-05-26 08:17:10|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|1
1622017040000|2021-05-26 08:17:20|6861.9|6859.1|6860.9|6858.1|6861.9|6859.1|6860.4|6857.6|49
1622017050000|2021-05-26 08:17:30|6860.4|6857.6|6860.9|6858.1|6860.9|6858.1|6860.4|6857.6|1
1622017060000|2021-05-26 08:17:40|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|4
1622017070000|2021-05-26 08:17:50|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|7
1622017080000|2021-05-26 08:18:00|||||||||9
1622017090000|2021-05-26 08:18:10|||||||||47
1622017100000|2021-05-26 08:18:20|||||||||11
1622017110000|2021-05-26 08:18:30|||||||||14
1622017120000|2021-05-26 08:18:40|6859.4|6856.6|6857.9|6855.1|6860.9|6858.1|6857.9|6855.1|91
1622017130000|2021-05-26 08:18:50|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|72
1622017140000|2021-05-26 08:19:00|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|60
1622017150000|2021-05-26 08:19:10|6858.9|6856.1|6859.4|6856.6|6859.9|6857.1|6858.9|6856.1|13
1622017160000|2021-05-26 08:19:20|||||||||10
1622017170000|2021-05-26 08:19:30|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|6
1622017180000|2021-05-26 08:19:40|6859.9|6857.1|6860.4|6857.6|6860.9|6858.1|6859.9|6857.1|31
1622017190000|2021-05-26 08:19:50|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|10
1622017200000|2021-05-26 08:20:00|6859.4|6856.6|6864.4|6861.6|6864.4|6861.6|6859.4|6856.6|218
1622017210000|2021-05-26 08:20:10|6864.9|6862.1|6865.4|6862.6|6868.4|6865.6|6864.9|6862.1|43
1622017220000|2021-05-26 08:20:20|6864.9|6862.1|6865.9|6863.1|6865.9|6863.1|6864.4|6861.6|27
1622017230000|2021-05-26 08:20:30|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|1
1622017240000|2021-05-26 08:20:40|6866.9|6864.1|6867.4|6864.6|6867.4|6864.6|6866.9|6864.1|14
1622017250000|2021-05-26 08:20:50|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6
1622017260000|2021-05-26 08:21:00|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|63
1622017270000|2021-05-26 08:21:10|6865.9|6863.1|6870.9|6868.1|6870.9|6868.1|6865.9|6863.1|54
1622017280000|2021-05-26 08:21:20|6870.4|6867.6|6869.9|6867.1|6870.9|6868.1|6868.9|6866.1|19
1622017290000|2021-05-26 08:21:30|6869.4|6866.6|6869.9|6867.1|6869.9|6867.1|6869.4|6866.6|3
1622017300000|2021-05-26 08:21:40|6870.4|6867.6|6869.9|6867.1|6870.9|6868.1|6869.9|6867.1|4
1622017310000|2021-05-26 08:21:50|6868.9|6866.1|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|1
1622017320000|2021-05-26 08:22:00|6869.4|6866.6|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|3
1622017330000|2021-05-26 08:22:10|6872.4|6869.6|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|3
1622017340000|2021-05-26 08:22:20|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|5
1622017350000|2021-05-26 08:22:30|6870.9|6868.1|6868.9|6866.1|6870.9|6868.1|6868.9|6866.1|180
1622017360000|2021-05-26 08:22:40|6868.4|6865.6|6870.4|6867.6|6870.9|6868.1|6868.4|6865.6|1
1622017370000|2021-05-26 08:22:50|6870.9|6868.1|6871.9|6869.1|6872.4|6869.6|6870.4|6867.6|2
1622017380000|2021-05-26 08:23:00|6871.4|6868.6|6868.9|6866.1|6871.9|6869.1|6867.9|6865.1|70
1622017390000|2021-05-26 08:23:10|6868.4|6865.6|6868.9|6866.1|6868.9|6866.1|6868.4|6865.6|11
1622017400000|2021-05-26 08:23:20|6868.4|6865.6|6866.9|6864.1|6868.4|6865.6|6866.4|6863.6|7
1622017410000|2021-05-26 08:23:30|6867.4|6864.6|6865.9|6863.1|6867.4|6864.6|6865.4|6862.6|5
1622017420000|2021-05-26 08:23:40|6865.4|6862.6|6867.4|6864.6|6868.4|6865.6|6864.9|6862.1|102
1622017430000|2021-05-26 08:23:50|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|12
1622017440000|2021-05-26 08:24:00|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|10
1622017450000|2021-05-26 08:24:10|6868.9|6866.1|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|1
1622017460000|2021-05-26 08:24:20|6869.9|6867.1|6869.4|6866.6|6869.9|6867.1|6868.9|6866.1|2
1622017470000|2021-05-26 08:24:30|6868.9|6866.1|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|14
1622017480000|2021-05-26 08:24:40|||||||||7
1622017490000|2021-05-26 08:24:50|6867.9|6865.1|6867.9|6865.1|6868.4|6865.6|6867.4|6864.6|6
1622017500000|2021-05-26 08:25:00|6868.4|6865.6|6867.9|6865.1|6868.9|6866.1|6866.9|6864.1|15
1622017510000|2021-05-26 08:25:10|6868.4|6865.6|6869.4|6866.6|6870.4|6867.6|6867.9|6865.1|91
1622017520000|2021-05-26 08:25:20|6870.4|6867.6|6868.4|6865.6|6870.4|6867.6|6868.4|6865.6|370
1622017530000|2021-05-26 08:25:30|6868.9|6866.1|6866.9|6864.1|6868.9|6866.1|6866.9|6864.1|64
1622017540000|2021-05-26 08:25:40|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|1
1622017550000|2021-05-26 08:25:50|6867.9|6865.1|6867.9|6865.1|6868.4|6865.6|6867.9|6865.1|5
1622017560000|2021-05-26 08:26:00|6868.4|6865.6|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|3
1622017570000|2021-05-26 08:26:10|6867.9|6865.1|6868.9|6866.1|6868.9|6866.1|6867.9|6865.1|6
1622017580000|2021-05-26 08:26:20|6868.4|6865.6|6868.9|6866.1|6868.9|6866.1|6868.4|6865.6|11
1622017590000|2021-05-26 08:26:30|6869.4|6866.6|6869.4|6866.6|6869.9|6867.1|6869.4|6866.6|1
1622017600000|2021-05-26 08:26:40|6869.9|6867.1|6866.4|6863.6|6869.9|6867.1|6865.9|6863.1|48
1622017610000|2021-05-26 08:26:50|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|20
1622017620000|2021-05-26 08:27:00|6865.9|6863.1|6866.9|6864.1|6866.9|6864.1|6865.9|6863.1|18
1622017630000|2021-05-26 08:27:10|6867.4|6864.6|6868.9|6866.1|6869.4|6866.6|6867.4|6864.6|82
1622017640000|2021-05-26 08:27:20|6869.4|6866.6|6870.4|6867.6|6870.4|6867.6|6869.4|6866.6|10
1622017650000|2021-05-26 08:27:30|6871.4|6868.6|6872.4|6869.6|6872.4|6869.6|6871.4|6868.6|99
1622017660000|2021-05-26 08:27:40|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|24
1622017670000|2021-05-26 08:27:50|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|3
1622017680000|2021-05-26 08:28:00|6872.9|6870.1|6872.9|6870.1|6873.4|6870.6|6872.4|6869.6|74
1622017690000|2021-05-26 08:28:10|6872.4|6869.6|6871.9|6869.1|6872.4|6869.6|6870.9|6868.1|90
1622017700000|2021-05-26 08:28:20|6871.4|6868.6|6866.4|6863.6|6871.4|6868.6|6866.4|6863.6|77
1622017710000|2021-05-26 08:28:30|6866.9|6864.1|6866.9|6864.1|6867.4|6864.6|6866.4|6863.6|10
1622017720000|2021-05-26 08:28:40|6866.4|6863.6|6866.4|6863.6|6867.4|6864.6|6865.9|6863.1|25
1622017730000|2021-05-26 08:28:50|6865.4|6862.6|6860.4|6857.6|6865.4|6862.6|6858.9|6856.1|383
1622017740000|2021-05-26 08:29:00|6859.4|6856.6|6856.4|6853.6|6859.9|6857.1|6856.4|6853.6|150
1622017750000|2021-05-26 08:29:10|6855.4|6852.6|6853.4|6850.6|6855.4|6852.6|6851.9|6849.1|548
1622017760000|2021-05-26 08:29:20|6852.4|6849.6|6854.4|6851.6|6855.4|6852.6|6852.4|6849.6|301
1622017770000|2021-05-26 08:29:30|6853.4|6850.6|6852.4|6849.6|6854.4|6851.6|6851.4|6848.6|105
1622017780000|2021-05-26 08:29:40|6851.4|6848.6|6851.4|6848.6|6852.4|6849.6|6849.4|6846.6|355
1622017790000|2021-05-26 08:29:50|6851.9|6849.1|6851.4|6848.6|6852.9|6850.1|6851.4|6848.6|315
1622017800000|2021-05-26 08:30:00|6850.4|6847.6|6858.4|6855.6|6859.4|6856.6|6850.4|6847.6|233
1622017810000|2021-05-26 08:30:10|6859.4|6856.6|6860.4|6857.6|6861.9|6859.1|6858.9|6856.1|230
1622017820000|2021-05-26 08:30:20|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6856.4|6853.6|99
1622017830000|2021-05-26 08:30:30|6858.9|6856.1|6861.4|6858.6|6861.4|6858.6|6857.9|6855.1|70
1622017840000|2021-05-26 08:30:40|6860.4|6857.6|6860.4|6857.6|6861.4|6858.6|6859.9|6857.1|66
1622017850000|2021-05-26 08:30:50|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|131
1622017860000|2021-05-26 08:31:00|6860.4|6857.6|6859.4|6856.6|6861.4|6858.6|6859.4|6856.6|86
1622017870000|2021-05-26 08:31:10|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6859.4|6856.6|155
1622017880000|2021-05-26 08:31:20|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|8
1622017890000|2021-05-26 08:31:30|6861.9|6859.1|6862.4|6859.6|6862.4|6859.6|6860.9|6858.1|62
1622017900000|2021-05-26 08:31:40|6861.4|6858.6|6859.4|6856.6|6861.4|6858.6|6859.4|6856.6|47
1622017910000|2021-05-26 08:31:50|6859.9|6857.1|6858.4|6855.6|6860.4|6857.6|6858.4|6855.6|18
1622017920000|2021-05-26 08:32:00|6857.9|6855.1|6857.9|6855.1|6858.4|6855.6|6857.4|6854.6|5
1622017930000|2021-05-26 08:32:10|6857.4|6854.6|6856.9|6854.1|6857.9|6855.1|6856.4|6853.6|62
1622017940000|2021-05-26 08:32:20|6857.4|6854.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|11
1622017950000|2021-05-26 08:32:30|6857.9|6855.1|6856.9|6854.1|6858.4|6855.6|6856.9|6854.1|97
1622017960000|2021-05-26 08:32:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|7
1622017970000|2021-05-26 08:32:50|6858.4|6855.6|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|23
1622017980000|2021-05-26 08:33:00|6859.4|6856.6|6856.4|6853.6|6859.4|6856.6|6856.4|6853.6|66
1622017990000|2021-05-26 08:33:10|6856.9|6854.1|6854.4|6851.6|6856.9|6854.1|6854.4|6851.6|19
1622018000000|2021-05-26 08:33:20|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6851.4|6848.6|123
1622018010000|2021-05-26 08:33:30|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|10
1622018020000|2021-05-26 08:33:40|6853.9|6851.1|6851.4|6848.6|6853.9|6851.1|6850.9|6848.1|64
1622018030000|2021-05-26 08:33:50|6850.4|6847.6|6850.9|6848.1|6851.4|6848.6|6849.4|6846.6|28
1622018040000|2021-05-26 08:34:00|6851.4|6848.6|6853.4|6850.6|6853.9|6851.1|6850.9|6848.1|41
1622018050000|2021-05-26 08:34:10|6853.9|6851.1|6853.4|6850.6|6854.4|6851.6|6853.4|6850.6|68
1622018060000|2021-05-26 08:34:20|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6852.4|6849.6|49
1622018070000|2021-05-26 08:34:30|6854.4|6851.6|6854.9|6852.1|6854.9|6852.1|6854.4|6851.6|9
1622018080000|2021-05-26 08:34:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6854.9|6852.1|2
1622018090000|2021-05-26 08:34:50|6856.4|6853.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|23
1622018100000|2021-05-26 08:35:00|6856.9|6854.1|6857.9|6855.1|6858.4|6855.6|6856.9|6854.1|158
1622018110000|2021-05-26 08:35:10|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6856.9|6854.1|53
1622018120000|2021-05-26 08:35:20|6856.4|6853.6|6855.9|6853.1|6856.4|6853.6|6855.9|6853.1|16
1622018130000|2021-05-26 08:35:30|6856.4|6853.6|6855.4|6852.6|6856.4|6853.6|6854.9|6852.1|13
1622018140000|2021-05-26 08:35:40|6854.9|6852.1|6853.9|6851.1|6854.9|6852.1|6853.9|6851.1|0
1622018150000|2021-05-26 08:35:50|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6854.4|6851.6|7
1622018160000|2021-05-26 08:36:00|6854.4|6851.6|6856.4|6853.6|6856.4|6853.6|6854.4|6851.6|5
1622018170000|2021-05-26 08:36:10|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|6856.9|6854.1|12
1622018180000|2021-05-26 08:36:20|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1622018190000|2021-05-26 08:36:30|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|4
1622018200000|2021-05-26 08:36:40|6856.9|6854.1|6860.9|6858.1|6861.4|6858.6|6856.9|6854.1|47
1622018210000|2021-05-26 08:36:50|6861.4|6858.6|6859.4|6856.6|6861.4|6858.6|6859.4|6856.6|24
1622018220000|2021-05-26 08:37:00|6858.4|6855.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|25
1622018230000|2021-05-26 08:37:10|6858.9|6856.1|6859.9|6857.1|6860.4|6857.6|6858.4|6855.6|61
1622018240000|2021-05-26 08:37:20|6859.4|6856.6|6854.9|6852.1|6859.4|6856.6|6854.9|6852.1|29
1622018250000|2021-05-26 08:37:30|6855.4|6852.6|6855.4|6852.6|6855.9|6853.1|6855.4|6852.6|12
1622018260000|2021-05-26 08:37:40|6856.4|6853.6|6857.4|6854.6|6857.4|6854.6|6856.4|6853.6|6
1622018270000|2021-05-26 08:37:50|6857.9|6855.1|6857.9|6855.1|6858.4|6855.6|6857.9|6855.1|11
1622018280000|2021-05-26 08:38:00|6857.4|6854.6|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|3
1622018290000|2021-05-26 08:38:10|6858.9|6856.1|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|0
1622018310000|2021-05-26 08:38:30|6857.9|6855.1|6857.9|6855.1|6857.9|6855.1|6857.4|6854.6|12
1622018320000|2021-05-26 08:38:40|6858.4|6855.6|6859.9|6857.1|6859.9|6857.1|6857.9|6855.1|20
1622018330000|2021-05-26 08:38:50|6859.4|6856.6|6859.4|6856.6|6859.9|6857.1|6859.4|6856.6|0
1622018340000|2021-05-26 08:39:00|6859.9|6857.1|6857.9|6855.1|6859.9|6857.1|6857.9|6855.1|7
1622018350000|2021-05-26 08:39:10|6856.9|6854.1|6859.4|6856.6|6859.4|6856.6|6856.4|6853.6|963
1622018360000|2021-05-26 08:39:20|6858.9|6856.1|6860.4|6857.6|6860.4|6857.6|6858.9|6856.1|27
1622018370000|2021-05-26 08:39:30|||||||||2
1622018380000|2021-05-26 08:39:40|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|52
1622018390000|2021-05-26 08:39:50|6860.4|6857.6|6861.4|6858.6|6861.9|6859.1|6860.4|6857.6|35
1622018400000|2021-05-26 08:40:00|6860.4|6857.6|6859.9|6857.1|6860.4|6857.6|6858.9|6856.1|9
1622018410000|2021-05-26 08:40:10|6859.4|6856.6|6859.9|6857.1|6859.9|6857.1|6859.4|6856.6|0
1622018420000|2021-05-26 08:40:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|1
1622018430000|2021-05-26 08:40:30|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|6859.9|6857.1|126
1622018440000|2021-05-26 08:40:40|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|3
1622018450000|2021-05-26 08:40:50|6860.9|6858.1|6860.9|6858.1|6861.4|6858.6|6860.4|6857.6|9
1622018460000|2021-05-26 08:41:00|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|1
1622018470000|2021-05-26 08:41:10|6859.4|6856.6|6857.4|6854.6|6859.4|6856.6|6857.4|6854.6|17
1622018480000|2021-05-26 08:41:20|6856.9|6854.1|6857.4|6854.6|6857.9|6855.1|6856.9|6854.1|12
1622018490000|2021-05-26 08:41:30|6858.4|6855.6|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|3
1622018500000|2021-05-26 08:41:40|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|3
1622018510000|2021-05-26 08:41:50|6858.9|6856.1|6853.4|6850.6|6859.4|6856.6|6852.9|6850.1|1179
1622018520000|2021-05-26 08:42:00|6852.4|6849.6|6850.4|6847.6|6852.4|6849.6|6850.4|6847.6|6
1622018530000|2021-05-26 08:42:10|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|1
1622018540000|2021-05-26 08:42:20|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|3
1622018550000|2021-05-26 08:42:30|6852.4|6849.6|6852.4|6849.6|6853.9|6851.1|6851.9|6849.1|16
1622018560000|2021-05-26 08:42:40|6852.9|6850.1|6852.9|6850.1|6852.9|6850.1|6852.4|6849.6|52
1622018570000|2021-05-26 08:42:50|6852.4|6849.6|6855.4|6852.6|6855.4|6852.6|6852.4|6849.6|4
1622018580000|2021-05-26 08:43:00|6855.9|6853.1|6854.4|6851.6|6855.9|6853.1|6853.9|6851.1|42
1622018590000|2021-05-26 08:43:10|6854.9|6852.1|6855.4|6852.6|6856.4|6853.6|6853.4|6850.6|81
1622018600000|2021-05-26 08:43:20|6855.9|6853.1|6854.4|6851.6|6856.4|6853.6|6853.9|6851.1|97
1622018610000|2021-05-26 08:43:30|6854.9|6852.1|6857.4|6854.6|6858.9|6856.1|6854.4|6851.6|55
1622018620000|2021-05-26 08:43:40|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|61
1622018630000|2021-05-26 08:43:50|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|7
1622018640000|2021-05-26 08:44:00|6860.4|6857.6|6861.4|6858.6|6861.4|6858.6|6860.4|6857.6|8
1622018650000|2021-05-26 08:44:10|6860.9|6858.1|6862.4|6859.6|6862.4|6859.6|6860.9|6858.1|32
1622018660000|2021-05-26 08:44:20|6861.4|6858.6|6860.4|6857.6|6862.4|6859.6|6860.4|6857.6|127
1622018670000|2021-05-26 08:44:30|6859.4|6856.6|6861.4|6858.6|6861.4|6858.6|6859.4|6856.6|47
1622018680000|2021-05-26 08:44:40|6861.9|6859.1|6860.4|6857.6|6861.9|6859.1|6860.4|6857.6|29
1622018690000|2021-05-26 08:44:50|6860.9|6858.1|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|2
1622018700000|2021-05-26 08:45:00|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|11
1622018710000|2021-05-26 08:45:10|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6857.9|6855.1|75
1622018720000|2021-05-26 08:45:20|6858.4|6855.6|6859.4|6856.6|6859.9|6857.1|6858.4|6855.6|42
1622018730000|2021-05-26 08:45:30|6859.9|6857.1|6860.9|6858.1|6861.4|6858.6|6859.4|6856.6|47
1622018740000|2021-05-26 08:45:40|6861.4|6858.6|6865.4|6862.6|6865.4|6862.6|6860.4|6857.6|382
1622018750000|2021-05-26 08:45:50|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6863.4|6860.6|44
1622018760000|2021-05-26 08:46:00|6864.4|6861.6|6861.4|6858.6|6864.4|6861.6|6860.4|6857.6|344
1622018770000|2021-05-26 08:46:10|6861.9|6859.1|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|8
1622018780000|2021-05-26 08:46:20|6860.4|6857.6|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|159
1622018790000|2021-05-26 08:46:30|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.9|6857.1|0
1622018800000|2021-05-26 08:46:40|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|11
1622018810000|2021-05-26 08:46:50|6861.4|6858.6|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|34
1622018820000|2021-05-26 08:47:00|6862.4|6859.6|6859.4|6856.6|6862.4|6859.6|6859.4|6856.6|10
1622018830000|2021-05-26 08:47:10|6859.9|6857.1|6858.4|6855.6|6859.9|6857.1|6856.4|6853.6|38
1622018840000|2021-05-26 08:47:20|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|5
1622018850000|2021-05-26 08:47:30|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6857.9|6855.1|6
1622018860000|2021-05-26 08:47:40|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|1
1622018870000|2021-05-26 08:47:50|6858.4|6855.6|6859.4|6856.6|6859.4|6856.6|6858.4|6855.6|0
1622018880000|2021-05-26 08:48:00|6858.4|6855.6|6857.4|6854.6|6858.9|6856.1|6857.4|6854.6|18
1622018890000|2021-05-26 08:48:10|6857.9|6855.1|6858.4|6855.6|6858.4|6855.6|6857.4|6854.6|9
1622018900000|2021-05-26 08:48:20|6858.9|6856.1|6854.4|6851.6|6858.9|6856.1|6853.9|6851.1|272
1622018910000|2021-05-26 08:48:30|6854.9|6852.1|6850.9|6848.1|6854.9|6852.1|6850.4|6847.6|21
1622018920000|2021-05-26 08:48:40|6851.4|6848.6|6852.4|6849.6|6852.9|6850.1|6850.4|6847.6|52
1622018930000|2021-05-26 08:48:50|6851.4|6848.6|6851.9|6849.1|6852.4|6849.6|6850.9|6848.1|43
1622018940000|2021-05-26 08:49:00|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|103
1622018950000|2021-05-26 08:49:10|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|49
1622018960000|2021-05-26 08:49:20|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6851.9|6849.1|185
1622018970000|2021-05-26 08:49:30|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|0
1622018980000|2021-05-26 08:49:40|6852.9|6850.1|6853.4|6850.6|6853.4|6850.6|6852.9|6850.1|0
1622018990000|2021-05-26 08:49:50|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|4
1622019010000|2021-05-26 08:50:10|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6852.4|6849.6|16
1622019020000|2021-05-26 08:50:20|6853.4|6850.6|6850.4|6847.6|6853.4|6850.6|6850.4|6847.6|10
1622019030000|2021-05-26 08:50:30|6850.9|6848.1|6852.4|6849.6|6852.4|6849.6|6850.9|6848.1|5
1622019040000|2021-05-26 08:50:40|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6850.4|6847.6|16
1622019050000|2021-05-26 08:50:50|6852.9|6850.1|6852.4|6849.6|6852.9|6850.1|6851.9|6849.1|23
1622019060000|2021-05-26 08:51:00|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|8
1622019070000|2021-05-26 08:51:10|6851.9|6849.1|6852.4|6849.6|6852.9|6850.1|6851.4|6848.6|64
1622019080000|2021-05-26 08:51:20|6852.9|6850.1|6853.4|6850.6|6854.4|6851.6|6852.9|6850.1|24
1622019090000|2021-05-26 08:51:30|6852.4|6849.6|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|48
1622019100000|2021-05-26 08:51:40|6853.4|6850.6|6853.9|6851.1|6854.4|6851.6|6852.9|6850.1|57
1622019110000|2021-05-26 08:51:50|6854.4|6851.6|6853.9|6851.1|6854.4|6851.6|6853.4|6850.6|9
1622019120000|2021-05-26 08:52:00|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6852.9|6850.1|9
1622019130000|2021-05-26 08:52:10|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|1
1622019140000|2021-05-26 08:52:20|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|6853.4|6850.6|0
1622019150000|2021-05-26 08:52:30|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|11
1622019170000|2021-05-26 08:52:50|6853.9|6851.1|6853.4|6850.6|6853.9|6851.1|6853.4|6850.6|3
1622019180000|2021-05-26 08:53:00|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|3
1622019190000|2021-05-26 08:53:10|6853.4|6850.6|6854.4|6851.6|6854.4|6851.6|6853.4|6850.6|10
1622019200000|2021-05-26 08:53:20|6853.9|6851.1|6854.4|6851.6|6854.4|6851.6|6853.9|6851.1|37
1622019210000|2021-05-26 08:53:30|6855.4|6852.6|6855.9|6853.1|6855.9|6853.1|6855.4|6852.6|11
1622019220000|2021-05-26 08:53:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|1
1622019230000|2021-05-26 08:53:50|6854.9|6852.1|6854.9|6852.1|6855.4|6852.6|6854.4|6851.6|5
1622019240000|2021-05-26 08:54:00|6854.4|6851.6|6854.9|6852.1|6855.4|6852.6|6854.4|6851.6|2
1622019250000|2021-05-26 08:54:10|6855.4|6852.6|6856.9|6854.1|6856.9|6854.1|6854.9|6852.1|27
1622019260000|2021-05-26 08:54:20|6857.4|6854.6|6856.4|6853.6|6857.4|6854.6|6856.4|6853.6|2
1622019270000|2021-05-26 08:54:30|||||||||2
1622019280000|2021-05-26 08:54:40|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.9|6853.1|4
1622019290000|2021-05-26 08:54:50|6855.9|6853.1|6856.4|6853.6|6856.4|6853.6|6855.4|6852.6|365
1622019300000|2021-05-26 08:55:00|||||||||1
1622019310000|2021-05-26 08:55:10|6857.4|6854.6|6861.4|6858.6|6861.4|6858.6|6857.4|6854.6|154
1622019320000|2021-05-26 08:55:20|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|4
1622019330000|2021-05-26 08:55:30|6863.4|6860.6|6863.4|6860.6|6864.4|6861.6|6862.4|6859.6|89
1622019340000|2021-05-26 08:55:40|6862.9|6860.1|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|15
1622019350000|2021-05-26 08:55:50|6862.9|6860.1|6864.4|6861.6|6864.9|6862.1|6862.9|6860.1|93
1622019360000|2021-05-26 08:56:00|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|51
1622019370000|2021-05-26 08:56:10|6864.4|6861.6|6865.9|6863.1|6866.4|6863.6|6864.4|6861.6|37
1622019380000|2021-05-26 08:56:20|6865.4|6862.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|317
1622019390000|2021-05-26 08:56:30|6867.4|6864.6|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|27
1622019400000|2021-05-26 08:56:40|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.4|6864.6|50
1622019410000|2021-05-26 08:56:50|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|9
1622019420000|2021-05-26 08:57:00|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6865.9|6863.1|11
1622019430000|2021-05-26 08:57:10|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|2
1622019440000|2021-05-26 08:57:20|||||||||6
1622019450000|2021-05-26 08:57:30|6864.4|6861.6|6866.4|6863.6|6866.4|6863.6|6864.4|6861.6|18
1622019460000|2021-05-26 08:57:40|6866.9|6864.1|6867.4|6864.6|6867.4|6864.6|6866.9|6864.1|11
1622019470000|2021-05-26 08:57:50|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|1
1622019480000|2021-05-26 08:58:00|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|18
1622019490000|2021-05-26 08:58:10|||||||||11
1622019500000|2021-05-26 08:58:20|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|51
1622019510000|2021-05-26 08:58:30|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|3
1622019520000|2021-05-26 08:58:40|6867.4|6864.6|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|18
1622019530000|2021-05-26 08:58:50|6867.9|6865.1|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|201
1622019540000|2021-05-26 08:59:00|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|26
1622019550000|2021-05-26 08:59:10|6866.9|6864.1|6867.4|6864.6|6867.9|6865.1|6866.4|6863.6|66
1622019560000|2021-05-26 08:59:20|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|4
1622019570000|2021-05-26 08:59:30|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|33
1622019580000|2021-05-26 08:59:40|6863.9|6861.1|6865.9|6863.1|6866.4|6863.6|6863.4|6860.6|92
1622019590000|2021-05-26 08:59:50|6866.4|6863.6|6867.4|6864.6|6867.4|6864.6|6865.4|6862.6|37
1622019600000|2021-05-26 09:00:00|6867.9|6865.1|6865.4|6862.6|6867.9|6865.1|6865.4|6862.6|37
1622019610000|2021-05-26 09:00:10|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|4
1622019630000|2021-05-26 09:00:30|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|7
1622019640000|2021-05-26 09:00:40|6865.9|6863.1|6866.9|6864.1|6866.9|6864.1|6865.9|6863.1|28
1622019650000|2021-05-26 09:00:50|6867.4|6864.6|6866.9|6864.1|6867.4|6864.6|6866.4|6863.6|0
1622019660000|2021-05-26 09:01:00|6867.4|6864.6|6867.9|6865.1|6867.9|6865.1|6867.4|6864.6|5
1622019670000|2021-05-26 09:01:10|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6866.4|6863.6|26
1622019680000|2021-05-26 09:01:20|||||||||1
1622019690000|2021-05-26 09:01:30|||||||||3
1622019700000|2021-05-26 09:01:40|||||||||5
1622019710000|2021-05-26 09:01:50|6866.9|6864.1|6866.4|6863.6|6867.4|6864.6|6866.4|6863.6|23
1622019720000|2021-05-26 09:02:00|||||||||4
1622019730000|2021-05-26 09:02:10|6865.4|6862.6|6863.4|6860.6|6865.4|6862.6|6863.4|6860.6|28
1622019740000|2021-05-26 09:02:20|6862.9|6860.1|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|7
1622019750000|2021-05-26 09:02:30|6861.4|6858.6|6860.4|6857.6|6861.4|6858.6|6860.4|6857.6|19
1622019760000|2021-05-26 09:02:40|6861.4|6858.6|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|13
1622019770000|2021-05-26 09:02:50|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6861.9|6859.1|4
1622019780000|2021-05-26 09:03:00|6861.4|6858.6|6861.9|6859.1|6861.9|6859.1|6861.4|6858.6|13
1622019790000|2021-05-26 09:03:10|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|11
1622019800000|2021-05-26 09:03:20|6860.9|6858.1|6861.4|6858.6|6861.4|6858.6|6860.9|6858.1|11
1622019810000|2021-05-26 09:03:30|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|14
1622019820000|2021-05-26 09:03:40|6859.9|6857.1|6860.4|6857.6|6860.4|6857.6|6859.4|6856.6|37
1622019830000|2021-05-26 09:03:50|6860.9|6858.1|6860.9|6858.1|6861.4|6858.6|6860.9|6858.1|26
1622019840000|2021-05-26 09:04:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|11
1622019850000|2021-05-26 09:04:10|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|33
1622019860000|2021-05-26 09:04:20|||||||||18
1622019870000|2021-05-26 09:04:30|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|21
1622019880000|2021-05-26 09:04:40|6861.4|6858.6|6861.9|6859.1|6861.9|6859.1|6861.4|6858.6|6
1622019890000|2021-05-26 09:04:50|6862.4|6859.6|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|24
1622019900000|2021-05-26 09:05:00|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|2
1622019910000|2021-05-26 09:05:10|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.9|6859.1|3
1622019920000|2021-05-26 09:05:20|6861.4|6858.6|6862.4|6859.6|6863.4|6860.6|6860.9|6858.1|56
1622019930000|2021-05-26 09:05:30|6863.4|6860.6|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|10
1622019940000|2021-05-26 09:05:40|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|12
1622019960000|2021-05-26 09:06:00|6862.9|6860.1|6862.4|6859.6|6863.4|6860.6|6862.4|6859.6|7
1622019970000|2021-05-26 09:06:10|||||||||1
1622019980000|2021-05-26 09:06:20|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|46
1622019990000|2021-05-26 09:06:30|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622020000000|2021-05-26 09:06:40|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|15
1622020010000|2021-05-26 09:06:50|6863.4|6860.6|6864.9|6862.1|6865.4|6862.6|6863.4|6860.6|42
1622020020000|2021-05-26 09:07:00|6865|6862.2|6868.4|6865.6|6868.4|6865.6|6865|6862.2|24
1622020030000|2021-05-26 09:07:10|6867.9|6865.1|6867.9|6865.1|6869.5|6866.7|6867.4|6864.6|197
1622020040000|2021-05-26 09:07:20|6868.4|6865.6|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|3
1622020060000|2021-05-26 09:07:40|6866.4|6863.6|6864.9|6862.1|6866.4|6863.6|6864.4|6861.6|32
1622020070000|2021-05-26 09:07:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|3
1622020080000|2021-05-26 09:08:00|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|4
1622020090000|2021-05-26 09:08:10|6865.4|6862.6|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|2
1622020100000|2021-05-26 09:08:20|||||||||1
1622020110000|2021-05-26 09:08:30|6864.9|6862.1|6864.4|6861.6|6864.9|6862.1|6864.4|6861.6|15
1622020130000|2021-05-26 09:08:50|6864.9|6862.1|6861.4|6858.6|6864.9|6862.1|6861.4|6858.6|14
1622020140000|2021-05-26 09:09:00|6860.4|6857.6|6858.9|6856.1|6860.9|6858.1|6858.4|6855.6|112
1622020150000|2021-05-26 09:09:10|6858.5|6855.7|6861.4|6858.6|6861.4|6858.6|6858.4|6855.6|25
1622020170000|2021-05-26 09:09:30|6860.9|6858.1|6863.4|6860.6|6863.4|6860.6|6860.9|6858.1|153
1622020180000|2021-05-26 09:09:40|6863.9|6861.1|6864.9|6862.1|6864.9|6862.1|6863.4|6860.6|9
1622020190000|2021-05-26 09:09:50|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|1
1622020200000|2021-05-26 09:10:00|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|9
1622020210000|2021-05-26 09:10:10|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|1
1622020220000|2021-05-26 09:10:20|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|2
1622020240000|2021-05-26 09:10:40|6865.4|6862.6|6865.9|6863.1|6866.4|6863.6|6865.4|6862.6|53
1622020250000|2021-05-26 09:10:50|6865.4|6862.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|9
1622020280000|2021-05-26 09:11:20|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|10
1622020290000|2021-05-26 09:11:30|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|11
1622020300000|2021-05-26 09:11:40|6866.9|6864.1|6867.4|6864.6|6867.4|6864.6|6866.4|6863.6|10
1622020310000|2021-05-26 09:11:50|6866.9|6864.1|6867.4|6864.6|6867.4|6864.6|6866.9|6864.1|8
1622020320000|2021-05-26 09:12:00|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|2
1622020330000|2021-05-26 09:12:10|6866.4|6863.6|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|8
1622020340000|2021-05-26 09:12:20|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|16
1622020350000|2021-05-26 09:12:30|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|6
1622020360000|2021-05-26 09:12:40|6865.4|6862.6|6864.4|6861.6|6865.4|6862.6|6863.9|6861.1|16
1622020370000|2021-05-26 09:12:50|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|2
1622020380000|2021-05-26 09:13:00|6864.9|6862.1|6862.4|6859.6|6865.4|6862.6|6862.4|6859.6|7
1622020390000|2021-05-26 09:13:10|6863.4|6860.6|6859.9|6857.1|6863.4|6860.6|6859.9|6857.1|69
1622020400000|2021-05-26 09:13:20|6860.4|6857.6|6863.4|6860.6|6864.4|6861.6|6860.4|6857.6|167
1622020410000|2021-05-26 09:13:30|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|5
1622020420000|2021-05-26 09:13:40|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|6
1622020430000|2021-05-26 09:13:50|||||||||2
1622020440000|2021-05-26 09:14:00|6865.9|6863.1|6865.4|6862.6|6866.4|6863.6|6864.9|6862.1|8
1622020450000|2021-05-26 09:14:10|6864.9|6862.1|6864.9|6862.1|6866.4|6863.6|6864.9|6862.1|97
1622020460000|2021-05-26 09:14:20|6865.4|6862.6|6864.9|6862.1|6865.4|6862.6|6864.9|6862.1|5
1622020470000|2021-05-26 09:14:30|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|3
1622020480000|2021-05-26 09:14:40|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.9|6863.1|4
1622020490000|2021-05-26 09:14:50|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.4|6862.6|11
1622020510000|2021-05-26 09:15:10|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|11
1622020520000|2021-05-26 09:15:20|6864.9|6862.1|6863.9|6861.1|6864.9|6862.1|6863.4|6860.6|29
1622020530000|2021-05-26 09:15:30|6863.4|6860.6|6864.9|6862.1|6864.9|6862.1|6863.4|6860.6|5
1622020540000|2021-05-26 09:15:40|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|1
1622020550000|2021-05-26 09:15:50|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1622020560000|2021-05-26 09:16:00|6863.4|6860.6|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|16
1622020570000|2021-05-26 09:16:10|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.9|6859.1|14
1622020580000|2021-05-26 09:16:20|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|1
1622020590000|2021-05-26 09:16:30|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|0
1622020600000|2021-05-26 09:16:40|6861.9|6859.1|6860.9|6858.1|6861.9|6859.1|6860.4|6857.6|1
1622020610000|2021-05-26 09:16:50|6860.4|6857.6|6860.4|6857.6|6860.9|6858.1|6859.4|6856.6|13
1622020620000|2021-05-26 09:17:00|6861.4|6858.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|12
1622020630000|2021-05-26 09:17:10|6862.9|6860.1|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|29
1622020640000|2021-05-26 09:17:20|6862.4|6859.6|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|2
1622020650000|2021-05-26 09:17:30|6862.9|6860.1|6862.9|6860.1|6863.4|6860.6|6862.4|6859.6|3
1622020660000|2021-05-26 09:17:40|6862.4|6859.6|6864.4|6861.6|6864.4|6861.6|6862.4|6859.6|7
1622020670000|2021-05-26 09:17:50|6862.9|6860.1|6863.9|6861.1|6863.9|6861.1|6862.9|6860.1|24
1622020680000|2021-05-26 09:18:00|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6863.9|6861.1|6
1622020690000|2021-05-26 09:18:10|6864.9|6862.1|6866.4|6863.6|6866.4|6863.6|6864.9|6862.1|6
1622020700000|2021-05-26 09:18:20|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|13
1622020710000|2021-05-26 09:18:30|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|3
1622020720000|2021-05-26 09:18:40|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|43
1622020730000|2021-05-26 09:18:50|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|2
1622020740000|2021-05-26 09:19:00|6867.4|6864.6|6864.4|6861.6|6867.4|6864.6|6864.4|6861.6|27
1622020750000|2021-05-26 09:19:10|||||||||1
1622020770000|2021-05-26 09:19:30|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.5|6859.7|5
1622020780000|2021-05-26 09:19:40|6863.9|6861.1|6864.4|6861.6|6864.9|6862.1|6863.9|6861.1|2
1622020790000|2021-05-26 09:19:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|6
1622020800000|2021-05-26 09:20:00|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|2
1622020810000|2021-05-26 09:20:10|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|17
1622020820000|2021-05-26 09:20:20|6864.9|6862.1|6866.4|6863.6|6866.4|6863.6|6864.9|6862.1|5
1622020830000|2021-05-26 09:20:30|6865.9|6863.1|6867.4|6864.6|6867.4|6864.6|6865.9|6863.1|8
1622020840000|2021-05-26 09:20:40|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6865.5|6862.7|3
1622020850000|2021-05-26 09:20:50|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1622020860000|2021-05-26 09:21:00|6867.4|6864.6|6866.9|6864.1|6867.4|6864.6|6866.9|6864.1|58
1622020880000|2021-05-26 09:21:20|6866.4|6863.6|6868.4|6865.6|6868.4|6865.6|6866.4|6863.6|47
1622020890000|2021-05-26 09:21:30|||||||||37
1622020900000|2021-05-26 09:21:40|||||||||4
1622020910000|2021-05-26 09:21:50|6869.4|6866.6|6868.4|6865.6|6869.4|6866.6|6868.4|6865.6|21
1622020920000|2021-05-26 09:22:00|||||||||6
1622020930000|2021-05-26 09:22:10|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|7
1622020940000|2021-05-26 09:22:20|6868.9|6866.1|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|14
1622020950000|2021-05-26 09:22:30|6867.9|6865.1|6867.9|6865.1|6868.4|6865.6|6867.9|6865.1|6
1622020960000|2021-05-26 09:22:40|6868.4|6865.6|6865.4|6862.6|6868.4|6865.6|6864.4|6861.6|46
1622020970000|2021-05-26 09:22:50|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|1
1622020980000|2021-05-26 09:23:00|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622020990000|2021-05-26 09:23:10|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6861.4|6858.6|6
1622021000000|2021-05-26 09:23:20|6863.4|6860.6|6864.4|6861.6|6864.9|6862.1|6863.4|6860.6|1
1622021010000|2021-05-26 09:23:30|6863.4|6860.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|1
1622021020000|2021-05-26 09:23:40|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|0
1622021030000|2021-05-26 09:23:50|6863.4|6860.6|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|1
1622021040000|2021-05-26 09:24:00|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|4
1622021050000|2021-05-26 09:24:10|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6
1622021060000|2021-05-26 09:24:20|6861.4|6858.6|6861.4|6858.6|6862.4|6859.6|6861.4|6858.6|6
1622021080000|2021-05-26 09:24:40|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6
1622021100000|2021-05-26 09:25:00|6861.9|6859.1|6863.9|6861.1|6863.9|6861.1|6861.9|6859.1|15
1622021110000|2021-05-26 09:25:10|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|0
1622021120000|2021-05-26 09:25:20|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|7
1622021130000|2021-05-26 09:25:30|6863.9|6861.1|6865.9|6863.1|6866.4|6863.6|6863.9|6861.1|35
1622021140000|2021-05-26 09:25:40|6866.4|6863.6|6867.4|6864.6|6867.9|6865.1|6865.9|6863.1|69
1622021150000|2021-05-26 09:25:50|6868.4|6865.6|6868.4|6865.6|6868.9|6866.1|6867.4|6864.6|63
1622021160000|2021-05-26 09:26:00|6867.9|6865.1|6865.4|6862.6|6868.4|6865.6|6864.9|6862.1|96
1622021170000|2021-05-26 09:26:10|6864.9|6862.1|6864.4|6861.6|6865.4|6862.6|6864.4|6861.6|89
1622021180000|2021-05-26 09:26:20|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|87
1622021190000|2021-05-26 09:26:30|6864.4|6861.6|6867.4|6864.6|6867.4|6864.6|6863.9|6861.1|64
1622021200000|2021-05-26 09:26:40|6867.9|6865.1|6866.4|6863.6|6867.9|6865.1|6866.4|6863.6|82
1622021210000|2021-05-26 09:26:50|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6865.4|6862.6|54
1622021220000|2021-05-26 09:27:00|6866.9|6864.1|6866.9|6864.1|6867.4|6864.6|6866.4|6863.6|88
1622021230000|2021-05-26 09:27:10|6866.4|6863.6|6866.4|6863.6|6867.4|6864.6|6865.9|6863.1|65
1622021240000|2021-05-26 09:27:20|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|28
1622021250000|2021-05-26 09:27:30|6865.4|6862.6|6859.9|6857.1|6865.4|6862.6|6858.4|6855.6|54
1622021260000|2021-05-26 09:27:40|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6858.9|6856.1|3
1622021270000|2021-05-26 09:27:50|6860.4|6857.6|6859.4|6856.6|6860.4|6857.6|6859.4|6856.6|10
1622021280000|2021-05-26 09:28:00|6858.4|6855.6|6855.9|6853.1|6858.9|6856.1|6854.4|6851.6|24
1622021290000|2021-05-26 09:28:10|6855.4|6852.6|6857.4|6854.6|6857.4|6854.6|6855.4|6852.6|11
1622021310000|2021-05-26 09:28:30|6856.4|6853.6|6861.9|6859.1|6861.9|6859.1|6856.4|6853.6|305
1622021320000|2021-05-26 09:28:40|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6861.9|6859.1|20
1622021330000|2021-05-26 09:28:50|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|13
1622021340000|2021-05-26 09:29:00|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6862.9|6860.1|27
1622021350000|2021-05-26 09:29:10|6865.4|6862.6|6868.4|6865.6|6868.9|6866.1|6864.9|6862.1|20
1622021360000|2021-05-26 09:29:20|6867.9|6865.1|6867.9|6865.1|6868.9|6866.1|6867.9|6865.1|14
1622021370000|2021-05-26 09:29:30|6867.4|6864.6|6866.4|6863.6|6868.9|6866.1|6866.4|6863.6|212
1622021380000|2021-05-26 09:29:40|6866.9|6864.1|6867.9|6865.1|6868.9|6866.1|6866.9|6864.1|25
1622021390000|2021-05-26 09:29:50|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|0
1622021400000|2021-05-26 09:30:00|6866.9|6864.1|6865.9|6863.1|6867.4|6864.6|6865.9|6863.1|13
1622021410000|2021-05-26 09:30:10|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|2
1622021420000|2021-05-26 09:30:20|6864.4|6861.6|6863.4|6860.6|6864.9|6862.1|6862.4|6859.6|10
1622021430000|2021-05-26 09:30:30|6863.9|6861.1|6862.9|6860.1|6863.9|6861.1|6862.4|6859.6|6
1622021440000|2021-05-26 09:30:40|6862.4|6859.6|6859.4|6856.6|6862.4|6859.6|6858.4|6855.6|154
1622021450000|2021-05-26 09:30:50|6858.9|6856.1|6855.9|6853.1|6858.9|6856.1|6855.4|6852.6|17
1622021460000|2021-05-26 09:31:00|6855.4|6852.6|6855.4|6852.6|6856.9|6854.1|6855.4|6852.6|43
1622021470000|2021-05-26 09:31:10|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6856.4|6853.6|6
1622021480000|2021-05-26 09:31:20|6857.4|6854.6|6856.4|6853.6|6858.4|6855.6|6856.4|6853.6|122
1622021490000|2021-05-26 09:31:30|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|14
1622021500000|2021-05-26 09:31:40|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|10
1622021510000|2021-05-26 09:31:50|6858.4|6855.6|6858.4|6855.6|6859.4|6856.6|6857.4|6854.6|123
1622021520000|2021-05-26 09:32:00|6859.4|6856.6|6862.4|6859.6|6862.4|6859.6|6859.4|6856.6|24
1622021530000|2021-05-26 09:32:10|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6860.4|6857.6|5
1622021540000|2021-05-26 09:32:20|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|2
1622021550000|2021-05-26 09:32:30|6862.9|6860.1|6862.4|6859.6|6862.9|6860.1|6861.4|6858.6|26
1622021560000|2021-05-26 09:32:40|6861.9|6859.1|6862.9|6860.1|6863.9|6861.1|6861.4|6858.6|33
1622021570000|2021-05-26 09:32:50|6862.4|6859.6|6863.4|6860.6|6863.4|6860.6|6862.4|6859.6|8
1622021580000|2021-05-26 09:33:00|6863.9|6861.1|6862.9|6860.1|6863.9|6861.1|6862.9|6860.1|11
1622021590000|2021-05-26 09:33:10|6863.4|6860.6|6864.9|6862.1|6864.9|6862.1|6861.4|6858.6|141
1622021600000|2021-05-26 09:33:20|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6863.9|6861.1|51
1622021610000|2021-05-26 09:33:30|6863.4|6860.6|6864.4|6861.6|6864.4|6861.6|6863.4|6860.6|55
1622021620000|2021-05-26 09:33:40|||||||||8
1622021630000|2021-05-26 09:33:50|||||||||8
1622021640000|2021-05-26 09:34:00|6865.4|6862.6|6864.9|6862.1|6865.9|6863.1|6864.4|6861.6|15
1622021650000|2021-05-26 09:34:10|6864.4|6861.6|6863.9|6861.1|6864.4|6861.6|6863.4|6860.6|15
1622021660000|2021-05-26 09:34:20|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|3
1622021670000|2021-05-26 09:34:30|||||||||7
1622021680000|2021-05-26 09:34:40|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|2
1622021690000|2021-05-26 09:34:50|6863.9|6861.1|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|0
1622021700000|2021-05-26 09:35:00|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|44
1622021710000|2021-05-26 09:35:10|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|1
1622021720000|2021-05-26 09:35:20|6865.4|6862.6|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|0
1622021730000|2021-05-26 09:35:30|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|4
1622021750000|2021-05-26 09:35:50|||||||||1
1622021760000|2021-05-26 09:36:00|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|2
1622021770000|2021-05-26 09:36:10|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6866.4|6863.6|4
1622021780000|2021-05-26 09:36:20|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1622021790000|2021-05-26 09:36:30|6867.4|6864.6|6866.9|6864.1|6867.4|6864.6|6866.9|6864.1|0
1622021800000|2021-05-26 09:36:40|6867.4|6864.6|6865.4|6862.6|6867.4|6864.6|6865.4|6862.6|14
1622021810000|2021-05-26 09:36:50|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|10
1622021830000|2021-05-26 09:37:10|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.4|6862.6|3
1622021840000|2021-05-26 09:37:20|6865.4|6862.6|6864.4|6861.6|6865.9|6863.1|6864.4|6861.6|13
1622021850000|2021-05-26 09:37:30|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|3
1622021860000|2021-05-26 09:37:40|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|3
1622021870000|2021-05-26 09:37:50|6863.9|6861.1|6864.4|6861.6|6864.4|6861.6|6863.9|6861.1|0
1622021880000|2021-05-26 09:38:00|||||||||5
1622021890000|2021-05-26 09:38:10|6865.4|6862.6|6863.4|6860.6|6865.4|6862.6|6863.4|6860.6|16
1622021900000|2021-05-26 09:38:20|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|19
1622021910000|2021-05-26 09:38:30|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|5
1622021920000|2021-05-26 09:38:40|6864.9|6862.1|6864.9|6862.1|6865.4|6862.6|6864.9|6862.1|6
1622021930000|2021-05-26 09:38:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|9
1622021940000|2021-05-26 09:39:00|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|9
1622021950000|2021-05-26 09:39:10|6865.4|6862.6|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|7
1622021960000|2021-05-26 09:39:20|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|7
1622021970000|2021-05-26 09:39:30|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|4
1622021990000|2021-05-26 09:39:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1622022000000|2021-05-26 09:40:00|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|4
1622022010000|2021-05-26 09:40:10|6865.4|6862.6|6864.9|6862.1|6865.9|6863.1|6864.4|6861.6|5
1622022020000|2021-05-26 09:40:20|6865.4|6862.6|6865.9|6863.1|6866.4|6863.6|6865.4|6862.6|5
1622022030000|2021-05-26 09:40:30|6865.4|6862.6|6866.9|6864.1|6866.9|6864.1|6865.4|6862.6|3
1622022040000|2021-05-26 09:40:40|||||||||2
1622022050000|2021-05-26 09:40:50|6866.4|6863.6|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|0
1622022060000|2021-05-26 09:41:00|6866.4|6863.6|6863.4|6860.6|6866.4|6863.6|6863.4|6860.6|350
1622022070000|2021-05-26 09:41:10|||||||||1
1622022080000|2021-05-26 09:41:20|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|4
1622022090000|2021-05-26 09:41:30|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|8
1622022100000|2021-05-26 09:41:40|||||||||1
1622022110000|2021-05-26 09:41:50|6864.4|6861.6|6865.9|6863.1|6865.9|6863.1|6863.9|6861.1|5
1622022120000|2021-05-26 09:42:00|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|0
1622022130000|2021-05-26 09:42:10|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6865.4|6862.6|26
1622022140000|2021-05-26 09:42:20|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|405
1622022150000|2021-05-26 09:42:30|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|6864.4|6861.6|26
1622022160000|2021-05-26 09:42:40|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|1
1622022170000|2021-05-26 09:42:50|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|22
1622022180000|2021-05-26 09:43:00|6865.4|6862.6|6864.9|6862.1|6865.4|6862.6|6864.9|6862.1|7
1622022190000|2021-05-26 09:43:10|6864.4|6861.6|6863.4|6860.6|6864.4|6861.6|6863.4|6860.6|24
1622022200000|2021-05-26 09:43:20|6863.9|6861.1|6863.9|6861.1|6864.4|6861.6|6863.9|6861.1|16
1622022210000|2021-05-26 09:43:30|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|27
1622022220000|2021-05-26 09:43:40|||||||||1
1622022230000|2021-05-26 09:43:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|35
1622022240000|2021-05-26 09:44:00|||||||||8
1622022260000|2021-05-26 09:44:20|6861.4|6858.6|6858.9|6856.1|6861.4|6858.6|6857.4|6854.6|37
1622022270000|2021-05-26 09:44:30|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622022280000|2021-05-26 09:44:40|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6858.9|6856.1|3
1622022290000|2021-05-26 09:44:50|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|6859.4|6856.6|0
1622022300000|2021-05-26 09:45:00|6858.9|6856.1|6858.9|6856.1|6859.4|6856.6|6858.4|6855.6|2
1622022310000|2021-05-26 09:45:10|6858.4|6855.6|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|1
1622022320000|2021-05-26 09:45:20|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|6858.4|6855.6|1
1622022330000|2021-05-26 09:45:30|6859.4|6856.6|6858.4|6855.6|6859.4|6856.6|6858.4|6855.6|2
1622022340000|2021-05-26 09:45:40|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|12
1622022350000|2021-05-26 09:45:50|6858.9|6856.1|6858.4|6855.6|6858.9|6856.1|6858.4|6855.6|1
1622022360000|2021-05-26 09:46:00|6858.9|6856.1|6859.4|6856.6|6860.4|6857.6|6858.4|6855.6|66
1622022370000|2021-05-26 09:46:10|6859.9|6857.1|6859.4|6856.6|6859.9|6857.1|6858.9|6856.1|2
1622022380000|2021-05-26 09:46:20|6858.9|6856.1|6854.8|6852|6859.4|6856.6|6854.4|6851.6|2569
1622022390000|2021-05-26 09:46:30|6855.3|6852.5|6854.9|6852.1|6855.3|6852.5|6854.4|6851.6|225
1622022400000|2021-05-26 09:46:40|6855.4|6852.6|6854.9|6852.1|6855.4|6852.6|6854.9|6852.1|30
1622022410000|2021-05-26 09:46:50|6854.8|6852|6845.3|6842.5|6854.9|6852.1|6844.4|6841.6|328
1622022420000|2021-05-26 09:47:00|6845.4|6842.6|6840.3|6837.5|6845.4|6842.6|6836.3|6833.5|255
1622022430000|2021-05-26 09:47:10|6839.9|6837.1|6838.8|6836|6840.3|6837.5|6837.3|6834.5|36
1622022440000|2021-05-26 09:47:20|6839.3|6836.5|6839.8|6837|6840.3|6837.5|6838.8|6836|38
1622022450000|2021-05-26 09:47:30|6840.3|6837.5|6840.3|6837.5|6841.9|6839.1|6839.3|6836.5|93
1622022460000|2021-05-26 09:47:40|6839.4|6836.6|6839.8|6837|6840.3|6837.5|6838.4|6835.6|13
1622022470000|2021-05-26 09:47:50|6839.9|6837.1|6842.3|6839.5|6843.3|6840.5|6839.9|6837.1|71
1622022480000|2021-05-26 09:48:00|6841.3|6838.5|6841.9|6839.1|6842.3|6839.5|6841.3|6838.5|13
1622022490000|2021-05-26 09:48:10|6842.3|6839.5|6840.8|6838|6842.4|6839.6|6840.4|6837.6|14
1622022500000|2021-05-26 09:48:20|6840.9|6838.1|6842.3|6839.5|6842.3|6839.5|6840.9|6838.1|4
1622022510000|2021-05-26 09:48:30|6842.8|6840|6842.8|6840|6843.3|6840.5|6842.8|6840|1
1622022520000|2021-05-26 09:48:40|6842.3|6839.5|6842.8|6840|6842.8|6840|6842.3|6839.5|14
1622022530000|2021-05-26 09:48:50|6843.3|6840.5|6842.3|6839.5|6843.3|6840.5|6842.3|6839.5|2
1622022540000|2021-05-26 09:49:00|6842.8|6840|6842.8|6840|6843.3|6840.5|6842.3|6839.5|43
1622022550000|2021-05-26 09:49:10|6842.3|6839.5|6845.3|6842.5|6845.3|6842.5|6842.3|6839.5|31
1622022560000|2021-05-26 09:49:20|6845.8|6843|6845.3|6842.5|6847.3|6844.5|6844.8|6842|22
1622022570000|2021-05-26 09:49:30|6844.8|6842|6843.8|6841|6844.8|6842|6843.8|6841|3
1622022580000|2021-05-26 09:49:40|6844.3|6841.5|6844.8|6842|6844.9|6842.1|6843.8|6841|3
1622022590000|2021-05-26 09:49:50|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.3|6840.5|3
1622022600000|2021-05-26 09:50:00|6843.3|6840.5|6843.8|6841|6844.3|6841.5|6843.3|6840.5|2
1622022610000|2021-05-26 09:50:10|6843.3|6840.5|6849.3|6846.5|6849.3|6846.5|6843.3|6840.5|535
1622022620000|2021-05-26 09:50:20|6849.8|6847|6849.3|6846.5|6850.3|6847.5|6848.3|6845.5|415
1622022630000|2021-05-26 09:50:30|6849.4|6846.6|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|1
1622022640000|2021-05-26 09:50:40|6850.4|6847.6|6849.4|6846.6|6850.9|6848.1|6849.4|6846.6|3
1622022650000|2021-05-26 09:50:50|6848.9|6846.1|6848.9|6846.1|6849.9|6847.1|6848.4|6845.6|4
1622022660000|2021-05-26 09:51:00|6848.4|6845.6|6848.9|6846.1|6849.4|6846.6|6848.4|6845.6|4
1622022670000|2021-05-26 09:51:10|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|1
1622022680000|2021-05-26 09:51:20|6847.9|6845.1|6848.9|6846.1|6849.4|6846.6|6847.4|6844.6|18
1622022690000|2021-05-26 09:51:30|6848.8|6846|6848.9|6846.1|6848.9|6846.1|6848.3|6845.5|4
1622022700000|2021-05-26 09:51:40|6848.4|6845.6|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|2
1622022710000|2021-05-26 09:51:50|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6849.3|6846.5|122
1622022720000|2021-05-26 09:52:00|6849.4|6846.6|6849.9|6847.1|6850.3|6847.5|6849.4|6846.6|4
1622022730000|2021-05-26 09:52:10|6850.3|6847.5|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|8
1622022740000|2021-05-26 09:52:20|6850.3|6847.5|6852.4|6849.6|6852.4|6849.6|6849.9|6847.1|15
1622022750000|2021-05-26 09:52:30|6853.3|6850.5|6852.4|6849.6|6853.4|6850.6|6852.4|6849.6|19
1622022760000|2021-05-26 09:52:40|6851.9|6849.1|6851.9|6849.1|6852.4|6849.6|6851.4|6848.6|11
1622022770000|2021-05-26 09:52:50|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|6852.4|6849.6|10
1622022780000|2021-05-26 09:53:00|6851.9|6849.1|6851.4|6848.6|6852.4|6849.6|6851.4|6848.6|60
1622022790000|2021-05-26 09:53:10|6852.3|6849.5|6853.4|6850.6|6853.4|6850.6|6851.9|6849.1|25
1622022800000|2021-05-26 09:53:20|6852.9|6850.1|6851.4|6848.6|6852.9|6850.1|6850.4|6847.6|14
1622022810000|2021-05-26 09:53:30|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|26
1622022820000|2021-05-26 09:53:40|6850.9|6848.1|6851.4|6848.6|6851.4|6848.6|6850.9|6848.1|18
1622022830000|2021-05-26 09:53:50|6850.9|6848.1|6848.9|6846.1|6851.4|6848.6|6848.9|6846.1|33
1622022840000|2021-05-26 09:54:00|6848.8|6846|6848.9|6846.1|6850.4|6847.6|6847.9|6845.1|18
1622022850000|2021-05-26 09:54:10|6848.4|6845.6|6848.9|6846.1|6848.9|6846.1|6848.4|6845.6|9
1622022860000|2021-05-26 09:54:20|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|6848.4|6845.6|11
1622022870000|2021-05-26 09:54:30|6849.3|6846.5|6848.9|6846.1|6849.4|6846.6|6848.9|6846.1|1
1622022880000|2021-05-26 09:54:40|6848.4|6845.6|6849.4|6846.6|6849.4|6846.6|6848.4|6845.6|2
1622022890000|2021-05-26 09:54:50|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.4|6845.6|0
1622022900000|2021-05-26 09:55:00|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1622022910000|2021-05-26 09:55:10|6850.4|6847.6|6849.4|6846.6|6850.4|6847.6|6848.9|6846.1|2
1622022920000|2021-05-26 09:55:20|6849.3|6846.5|6849.9|6847.1|6849.9|6847.1|6848.9|6846.1|3
1622022930000|2021-05-26 09:55:30|6850.4|6847.6|6851.4|6848.6|6852.4|6849.6|6849.9|6847.1|24
1622022940000|2021-05-26 09:55:40|6850.9|6848.1|6849.9|6847.1|6851.4|6848.6|6849.4|6846.6|7
1622022950000|2021-05-26 09:55:50|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|0
1622022960000|2021-05-26 09:56:00|6851.4|6848.6|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|11
1622022970000|2021-05-26 09:56:10|6850.9|6848.1|6851.4|6848.6|6851.9|6849.1|6850.9|6848.1|12
1622022980000|2021-05-26 09:56:20|6851.9|6849.1|6852.4|6849.6|6852.4|6849.6|6851.9|6849.1|0
1622023000000|2021-05-26 09:56:40|6852.9|6850.1|6852.9|6850.1|6853.4|6850.6|6852.4|6849.6|63
1622023010000|2021-05-26 09:56:50|6853.4|6850.6|6851.4|6848.6|6853.4|6850.6|6851.4|6848.6|22
1622023020000|2021-05-26 09:57:00|6851.9|6849.1|6849.4|6846.6|6851.9|6849.1|6848.9|6846.1|15
1622023030000|2021-05-26 09:57:10|6849.9|6847.1|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|6
1622023040000|2021-05-26 09:57:20|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6847.4|6844.6|24
1622023050000|2021-05-26 09:57:30|6849.4|6846.6|6849.4|6846.6|6849.9|6847.1|6849.4|6846.6|32
1622023060000|2021-05-26 09:57:40|6849.9|6847.1|6850.9|6848.1|6851.9|6849.1|6849.4|6846.6|24
1622023070000|2021-05-26 09:57:50|6850.4|6847.6|6851.4|6848.6|6851.4|6848.6|6850.4|6847.6|5
1622023080000|2021-05-26 09:58:00|6852.4|6849.6|6853.4|6850.6|6853.4|6850.6|6852.4|6849.6|25
1622023090000|2021-05-26 09:58:10|6852.4|6849.6|6852.4|6849.6|6852.9|6850.1|6852.4|6849.6|5
1622023100000|2021-05-26 09:58:20|6851.9|6849.1|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|6
1622023110000|2021-05-26 09:58:30|6852.4|6849.6|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|8
1622023120000|2021-05-26 09:58:40|6851.4|6848.6|6851.4|6848.6|6851.9|6849.1|6851.4|6848.6|29
1622023130000|2021-05-26 09:58:50|6851.9|6849.1|6851.9|6849.1|6852.4|6849.6|6851.9|6849.1|8
1622023140000|2021-05-26 09:59:00|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|0
1622023150000|2021-05-26 09:59:10|6850.9|6848.1|6850.4|6847.6|6851.4|6848.6|6850.4|6847.6|7
1622023160000|2021-05-26 09:59:20|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|0
1622023170000|2021-05-26 09:59:30|6851.3|6848.5|6850.9|6848.1|6851.4|6848.6|6850.4|6847.6|7
1622023180000|2021-05-26 09:59:40|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|1
1622023190000|2021-05-26 09:59:50|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6849.3|6846.5|8
1622023200000|2021-05-26 10:00:00|6850.4|6847.6|6849.4|6846.6|6850.4|6847.6|6849.4|6846.6|7
1622023210000|2021-05-26 10:00:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|38
1622023220000|2021-05-26 10:00:20|6849.9|6847.1|6844.3|6841.5|6849.9|6847.1|6843.3|6840.5|464
1622023230000|2021-05-26 10:00:30|6843.3|6840.5|6844.3|6841.5|6844.3|6841.5|6842.3|6839.5|15
1622023240000|2021-05-26 10:00:40|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.8|6841|0
1622023250000|2021-05-26 10:00:50|6843.3|6840.5|6845.3|6842.5|6845.3|6842.5|6843.3|6840.5|5
1622023260000|2021-05-26 10:01:00|6844.8|6842|6841.3|6838.5|6844.8|6842|6841.3|6838.5|14
1622023270000|2021-05-26 10:01:10|6841.8|6839|6840.8|6838|6841.8|6839|6840.8|6838|6
1622023280000|2021-05-26 10:01:20|6840.3|6837.5|6841.3|6838.5|6841.3|6838.5|6840.3|6837.5|5
1622023290000|2021-05-26 10:01:30|6841.8|6839|6841.3|6838.5|6841.8|6839|6841.3|6838.5|12
1622023300000|2021-05-26 10:01:40|6842.8|6840|6844.3|6841.5|6844.8|6842|6842.8|6840|36
1622023310000|2021-05-26 10:01:50|6844.4|6841.6|6844.8|6842|6844.8|6842|6844.3|6841.5|11
1622023320000|2021-05-26 10:02:00|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6843.8|6841|12
1622023330000|2021-05-26 10:02:10|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|12
1622023340000|2021-05-26 10:02:20|6846.3|6843.5|6845.8|6843|6846.8|6844|6845.3|6842.5|28
1622023350000|2021-05-26 10:02:30|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6844.8|6842|11
1622023360000|2021-05-26 10:02:40|6846.3|6843.5|6848.3|6845.5|6849.3|6846.5|6846.3|6843.5|348
1622023370000|2021-05-26 10:02:50|6849.3|6846.5|6849.8|6847|6850.3|6847.5|6849.3|6846.5|19
1622023380000|2021-05-26 10:03:00|6849.9|6847.1|6850.8|6848|6850.8|6848|6849.9|6847.1|8
1622023390000|2021-05-26 10:03:10|6851.3|6848.5|6853.4|6850.6|6853.4|6850.6|6851.3|6848.5|34
1622023400000|2021-05-26 10:03:20|6854.3|6851.5|6852.8|6850|6854.3|6851.5|6852.3|6849.5|18
1622023410000|2021-05-26 10:03:30|6852.4|6849.6|6852.4|6849.6|6852.8|6850|6852.3|6849.5|8
1622023420000|2021-05-26 10:03:40|6853.4|6850.6|6851.8|6849|6854.3|6851.5|6851.8|6849|124
1622023430000|2021-05-26 10:03:50|6851.4|6848.6|6850.8|6848|6851.4|6848.6|6850.3|6846.9|8
1622023440000|2021-05-26 10:04:00|6851.3|6848.5|6851.8|6849|6851.8|6849|6851.3|6848.5|2
1622023450000|2021-05-26 10:04:10|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622023470000|2021-05-26 10:04:30|6853.3|6850.5|6855.3|6852.5|6855.8|6853|6853.3|6850.5|11
1622023480000|2021-05-26 10:04:40|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.8|6852|5
1622023490000|2021-05-26 10:04:50|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|1
1622023500000|2021-05-26 10:05:00|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|2
1622023510000|2021-05-26 10:05:10|6854.8|6852|6853.8|6851|6854.8|6852|6853.8|6851|119
1622023520000|2021-05-26 10:05:20|6854.3|6851.5|6854.3|6851.5|6854.8|6852|6854.3|6851.5|24
1622023530000|2021-05-26 10:05:30|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.8|6852|1
1622023540000|2021-05-26 10:05:40|6854.8|6852|6853.3|6850.5|6854.8|6852|6853.3|6850.5|7
1622023550000|2021-05-26 10:05:50|||||||||1
1622023560000|2021-05-26 10:06:00|6852.4|6849.6|6853.3|6850.5|6853.3|6850.5|6852.3|6849.5|7
1622023570000|2021-05-26 10:06:10|6853.8|6851|6852.3|6849.5|6854.3|6851.5|6851.3|6848.5|57
1622023580000|2021-05-26 10:06:20|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|10
1622023590000|2021-05-26 10:06:30|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|3
1622023600000|2021-05-26 10:06:40|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6851.8|6849|10
1622023610000|2021-05-26 10:06:50|6851.8|6849|6852.3|6849.5|6852.8|6850|6851.8|6849|0
1622023620000|2021-05-26 10:07:00|6851.8|6849|6850.8|6848|6851.8|6849|6850.8|6848|1
1622023630000|2021-05-26 10:07:10|6850.3|6847.5|6849.8|6847|6850.8|6848|6849.8|6847|0
1622023640000|2021-05-26 10:07:20|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6847.8|6845|33
1622023650000|2021-05-26 10:07:30|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|20
1622023660000|2021-05-26 10:07:40|6847.8|6845|6848.3|6845.5|6848.3|6845.5|6847.3|6844.5|11
1622023670000|2021-05-26 10:07:50|6848.8|6846|6847.8|6845|6848.8|6846|6846.8|6844|12
1622023680000|2021-05-26 10:08:00|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|3
1622023690000|2021-05-26 10:08:10|6845.3|6842.5|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|7
1622023700000|2021-05-26 10:08:20|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|4
1622023710000|2021-05-26 10:08:30|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|3
1622023720000|2021-05-26 10:08:40|6843.3|6840.5|6844.3|6841.5|6844.3|6841.5|6842.8|6840|25
1622023730000|2021-05-26 10:08:50|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.3|6840.5|7
1622023740000|2021-05-26 10:09:00|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|2
1622023750000|2021-05-26 10:09:10|6843.3|6840.5|6840.8|6838|6843.3|6840.5|6840.8|6838|14
1622023760000|2021-05-26 10:09:20|6840.3|6837.5|6841.3|6838.5|6841.3|6838.5|6840.3|6837.5|3
1622023770000|2021-05-26 10:09:30|||||||||2
1622023780000|2021-05-26 10:09:40|6840.8|6838|6837.3|6834.5|6840.8|6838|6836.3|6833.5|231
1622023790000|2021-05-26 10:09:50|6837.8|6835|6837.3|6834.5|6837.8|6835|6836.3|6833.5|16
1622023800000|2021-05-26 10:10:00|6836.8|6834|6835.3|6832.5|6836.8|6834|6834.3|6831.5|45
1622023810000|2021-05-26 10:10:10|6834.8|6832|6835.3|6832.5|6835.3|6832.5|6834.3|6831.5|4
1622023820000|2021-05-26 10:10:20|6834.8|6832|6834.8|6832|6835.3|6832.5|6834.8|6832|21
1622023830000|2021-05-26 10:10:30|6835.3|6832.5|6836.3|6833.5|6836.3|6833.5|6834.8|6832|9
1622023840000|2021-05-26 10:10:40|6836.8|6834|6835.8|6833|6836.8|6834|6835.3|6832.5|6
1622023850000|2021-05-26 10:10:50|6836.3|6833.5|6836.8|6834|6836.8|6834|6835.3|6832.5|21
1622023860000|2021-05-26 10:11:00|6837.8|6835|6837.8|6835|6837.8|6835|6837.3|6834.5|8
1622023870000|2021-05-26 10:11:10|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|4
1622023880000|2021-05-26 10:11:20|6838.8|6836|6838.8|6836|6838.8|6836|6838.8|6836|4
1622023890000|2021-05-26 10:11:30|6838.3|6835.5|6838.3|6835.5|6839.3|6836.5|6838.3|6835.5|33
1622023900000|2021-05-26 10:11:40|6837.8|6835|6838.3|6835.5|6838.3|6835.5|6836.3|6833.5|24
1622023910000|2021-05-26 10:11:50|6838.8|6836|6844.8|6842|6844.8|6842|6838.8|6836|198
1622023920000|2021-05-26 10:12:00|6845.3|6842.5|6844.8|6842|6845.8|6843|6844.3|6841.5|21
1622023930000|2021-05-26 10:12:10|6844.3|6841.5|6845.8|6843|6846.3|6843.5|6844.3|6841.5|10
1622023940000|2021-05-26 10:12:20|6845.3|6842.5|6844.3|6841.5|6845.8|6843|6844.3|6841.5|2
1622023950000|2021-05-26 10:12:30|6843.8|6841|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|22
1622023960000|2021-05-26 10:12:40|6843.8|6841|6844.8|6842|6845.3|6842.5|6843.8|6841|7
1622023970000|2021-05-26 10:12:50|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6844.8|6842|0
1622023980000|2021-05-26 10:13:00|6844.8|6842|6844.3|6841.5|6844.8|6842|6843.8|6841|15
1622023990000|2021-05-26 10:13:10|6843.8|6841|6845.8|6843|6845.8|6843|6843.3|6840.5|64
1622024000000|2021-05-26 10:13:20|6845.3|6842.5|6845.8|6843|6845.8|6843|6845.3|6842.5|0
1622024010000|2021-05-26 10:13:30|6846.8|6844|6846.8|6844|6846.8|6844|6846.8|6844|1
1622024020000|2021-05-26 10:13:40|6846.3|6843.5|6846.3|6843.5|6846.8|6844|6846.3|6843.5|0
1622024030000|2021-05-26 10:13:50|6845.8|6843|6845.8|6843|6845.8|6843|6845.3|6842.5|3
1622024040000|2021-05-26 10:14:00|6845.3|6842.5|6844.3|6841.5|6845.3|6842.5|6844.3|6841.5|16
1622024050000|2021-05-26 10:14:10|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.3|6840.5|2
1622024060000|2021-05-26 10:14:20|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|6
1622024070000|2021-05-26 10:14:30|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|0
1622024080000|2021-05-26 10:14:40|6845.3|6842.5|6845.8|6843|6845.8|6843|6845.3|6842.5|0
1622024090000|2021-05-26 10:14:50|6846.3|6843.5|6845.8|6843|6846.3|6843.5|6845.8|6843|0
1622024100000|2021-05-26 10:15:00|6844.8|6842|6844.8|6842|6844.8|6842|6844.3|6841.5|2
1622024110000|2021-05-26 10:15:10|6845.3|6842.5|6847.3|6844.5|6847.3|6844.5|6845.3|6842.5|55
1622024120000|2021-05-26 10:15:20|6846.3|6843.5|6845.3|6842.5|6846.3|6843.5|6844.8|6842|8
1622024130000|2021-05-26 10:15:30|6844.8|6842|6846.8|6844|6847.3|6844.5|6844.3|6841.5|15
1622024140000|2021-05-26 10:15:40|6847.3|6844.5|6849.3|6846.5|6849.3|6846.5|6846.8|6844|3
1622024150000|2021-05-26 10:15:50|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1622024160000|2021-05-26 10:16:00|6848.3|6845.5|6847.3|6844.5|6848.3|6845.5|6847.3|6844.5|15
1622024170000|2021-05-26 10:16:10|6848.3|6845.5|6847.3|6844.5|6848.8|6846|6847.3|6844.5|14
1622024180000|2021-05-26 10:16:20|6847.8|6845|6846.8|6844|6847.8|6845|6846.8|6844|3
1622024190000|2021-05-26 10:16:30|6846.3|6843.5|6847.3|6844.5|6847.8|6845|6846.3|6843.5|10
1622024200000|2021-05-26 10:16:40|6847.8|6845|6848.3|6845.5|6848.3|6845.5|6847.8|6845|2
1622024210000|2021-05-26 10:16:50|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|10
1622024220000|2021-05-26 10:17:00|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|3
1622024230000|2021-05-26 10:17:10|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6845.3|6842.5|25
1622024240000|2021-05-26 10:17:20|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|5
1622024250000|2021-05-26 10:17:30|6847.3|6844.5|6848.8|6846|6848.8|6846|6847.3|6844.5|17
1622024260000|2021-05-26 10:17:40|6848.3|6845.5|6848.3|6845.5|6848.8|6846|6848.3|6845.5|0
1622024270000|2021-05-26 10:17:50|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.8|6846|7
1622024280000|2021-05-26 10:18:00|6848.8|6846|6848.8|6846|6849.3|6846.5|6848.8|6846|0
1622024290000|2021-05-26 10:18:10|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|0
1622024300000|2021-05-26 10:18:20|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|10
1622024310000|2021-05-26 10:18:30|6848.8|6846|6847.8|6845|6848.8|6846|6847.8|6845|2
1622024320000|2021-05-26 10:18:40|6847.3|6844.5|6844.8|6842|6847.3|6844.5|6844.3|6841.5|14
1622024330000|2021-05-26 10:18:50|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6844.3|6841.5|16
1622024340000|2021-05-26 10:19:00|6844.8|6842|6845.3|6842.5|6846.3|6843.5|6844.8|6842|30
1622024350000|2021-05-26 10:19:10|6845.8|6843|6846.3|6843.5|6846.3|6843.5|6845.8|6843|0
1622024360000|2021-05-26 10:19:20|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|3
1622024390000|2021-05-26 10:19:50|6847.3|6844.5|6846.8|6844|6847.3|6844.5|6846.8|6844|1
1622024400000|2021-05-26 10:20:00|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6846.8|6844|4
1622024410000|2021-05-26 10:20:10|6848.3|6845.5|6846.3|6843.5|6848.3|6845.5|6845.8|6843|13
1622024420000|2021-05-26 10:20:20|6845.8|6843|6845.3|6842.5|6846.3|6843.5|6844.8|6842|2
1622024440000|2021-05-26 10:20:40|6844.8|6842|6843.3|6840.5|6844.8|6842|6842.3|6839.5|46
1622024450000|2021-05-26 10:20:50|6843.8|6841|6845.3|6842.5|6845.3|6842.5|6843.8|6841|2
1622024460000|2021-05-26 10:21:00|6845.8|6843|6846.3|6843.5|6846.8|6844|6845.8|6843|1
1622024470000|2021-05-26 10:21:10|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|0
1622024480000|2021-05-26 10:21:20|6846.8|6844|6845.8|6843|6846.8|6844|6845.8|6843|2
1622024490000|2021-05-26 10:21:30|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|3
1622024500000|2021-05-26 10:21:40|6846.8|6844|6845.8|6843|6846.8|6844|6845.8|6843|1
1622024510000|2021-05-26 10:21:50|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|3
1622024520000|2021-05-26 10:22:00|6847.8|6845|6847.8|6845|6847.8|6845|6847.3|6844.5|1
1622024530000|2021-05-26 10:22:10|6847.3|6844.5|6847.8|6845|6847.8|6845|6847.3|6844.5|0
1622024540000|2021-05-26 10:22:20|6847.3|6844.5|6845.8|6843|6847.3|6844.5|6845.8|6843|8
1622024550000|2021-05-26 10:22:30|6845.3|6842.5|6845.8|6843|6846.3|6843.5|6844.8|6842|5
1622024560000|2021-05-26 10:22:40|6845.3|6842.5|6846.8|6844|6846.8|6844|6845.3|6842.5|10
1622024570000|2021-05-26 10:22:50|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|0
1622024580000|2021-05-26 10:23:00|6846.3|6843.5|6845.3|6842.5|6846.3|6843.5|6845.3|6842.5|3
1622024590000|2021-05-26 10:23:10|6844.8|6842|6844.8|6842|6844.8|6842|6842.8|6840|10
1622024600000|2021-05-26 10:23:20|6845.3|6842.5|6846.3|6843.5|6846.8|6844|6845.3|6842.5|19
1622024610000|2021-05-26 10:23:30|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|0
1622024620000|2021-05-26 10:23:40|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|0
1622024630000|2021-05-26 10:23:50|6845.8|6843|6846.3|6843.5|6846.8|6844|6845.8|6843|3
1622024640000|2021-05-26 10:24:00|6846.8|6844|6845.8|6843|6846.8|6844|6845.8|6843|4
1622024650000|2021-05-26 10:24:10|6846.3|6843.5|6847.3|6844.5|6847.3|6844.5|6845.8|6843|9
1622024660000|2021-05-26 10:24:20|6847.8|6845|6847.3|6844.5|6848.8|6846|6847.3|6844.5|30
1622024670000|2021-05-26 10:24:30|6846.8|6844|6846.3|6843.5|6846.8|6844|6845.8|6843|1
1622024680000|2021-05-26 10:24:40|||||||||120
1622024690000|2021-05-26 10:24:50|||||||||1
1622024700000|2021-05-26 10:25:00|6845.3|6842.5|6848.3|6845.5|6848.8|6846|6845.3|6842.5|10
1622024710000|2021-05-26 10:25:10|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|5
1622024720000|2021-05-26 10:25:20|6848.8|6846|6848.3|6845.5|6848.8|6846|6848.3|6845.5|3
1622024730000|2021-05-26 10:25:30|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|2
1622024740000|2021-05-26 10:25:40|6849.3|6846.5|6847.3|6844.5|6849.3|6846.5|6847.3|6844.5|1
1622024750000|2021-05-26 10:25:50|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|3
1622024760000|2021-05-26 10:26:00|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|5
1622024770000|2021-05-26 10:26:10|6848.3|6845.5|6847.8|6845|6848.8|6846|6847.8|6845|11
1622024780000|2021-05-26 10:26:20|6848.3|6845.5|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|5
1622024790000|2021-05-26 10:26:30|6848.8|6846|6848.8|6846|6848.8|6846|6847.8|6845|4
1622024800000|2021-05-26 10:26:40|||||||||1
1622024810000|2021-05-26 10:26:50|6849.8|6847|6848.8|6846|6849.8|6847|6848.8|6846|11
1622024820000|2021-05-26 10:27:00|6849.3|6846.5|6850.8|6848|6851.3|6848.5|6849.3|6846.5|3
1622024830000|2021-05-26 10:27:10|6849.8|6847|6848.8|6846|6850.3|6847.5|6848.8|6846|14
1622024840000|2021-05-26 10:27:20|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|1
1622024850000|2021-05-26 10:27:30|6850.3|6847.5|6850.8|6848|6850.8|6848|6850.3|6847.5|41
1622024860000|2021-05-26 10:27:40|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6
1622024870000|2021-05-26 10:27:50|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.8|6848|5
1622024880000|2021-05-26 10:28:00|6851.8|6849|6851.3|6848.5|6851.8|6849|6850.8|6848|2
1622024890000|2021-05-26 10:28:10|6850.8|6848|6853.3|6850.5|6853.3|6850.5|6850.8|6848|35
1622024900000|2021-05-26 10:28:20|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|5
1622024920000|2021-05-26 10:28:40|6853.8|6851|6853.8|6851|6853.8|6851|6853.3|6850.5|11
1622024930000|2021-05-26 10:28:50|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|3
1622024940000|2021-05-26 10:29:00|||||||||8
1622024950000|2021-05-26 10:29:10|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|13
1622024960000|2021-05-26 10:29:20|6853.3|6850.5|6854.3|6851.5|6854.3|6851.5|6853.3|6850.5|4
1622024970000|2021-05-26 10:29:30|6855.3|6852.5|6854.3|6851.5|6855.3|6852.5|6854.3|6851.5|3
1622024980000|2021-05-26 10:29:40|6854.8|6852|6853.8|6851|6854.8|6852|6853.3|6850.5|10
1622024990000|2021-05-26 10:29:50|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6852.8|6850|5
1622025000000|2021-05-26 10:30:00|6852.8|6850|6852.3|6849.5|6852.8|6850|6851.3|6848.5|5
1622025010000|2021-05-26 10:30:10|6852.8|6850|6852.3|6849.5|6852.8|6850|6851.8|6849|3
1622025020000|2021-05-26 10:30:20|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|2
1622025030000|2021-05-26 10:30:30|6852.3|6849.5|6851.3|6848.5|6852.3|6849.5|6851.3|6848.5|0
1622025040000|2021-05-26 10:30:40|6850.8|6848|6851.8|6849|6852.3|6849.5|6850.3|6847.5|4
1622025050000|2021-05-26 10:30:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6851.8|6849|1
1622025060000|2021-05-26 10:31:00|6851.8|6849|6850.8|6848|6851.8|6849|6850.8|6848|2
1622025070000|2021-05-26 10:31:10|6851.3|6848.5|6850.3|6847.5|6851.3|6848.5|6849.8|6847|2
1622025080000|2021-05-26 10:31:20|6849.8|6847|6850.8|6848|6850.8|6848|6849.8|6847|3
1622025090000|2021-05-26 10:31:30|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|2
1622025100000|2021-05-26 10:31:40|6850.8|6848|6850.8|6848|6851.8|6849|6850.8|6848|120
1622025110000|2021-05-26 10:31:50|6851.3|6848.5|6851.8|6849|6852.3|6849.5|6851.3|6848.5|2
1622025120000|2021-05-26 10:32:00|6851.3|6848.5|6851.8|6849|6851.8|6849|6850.8|6848|4
1622025130000|2021-05-26 10:32:10|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1622025140000|2021-05-26 10:32:20|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6849.8|6847|2
1622025150000|2021-05-26 10:32:30|6849.3|6846.5|6850.8|6848|6850.8|6848|6849.3|6846.5|16
1622025160000|2021-05-26 10:32:40|6849.3|6846.5|6847.3|6844.5|6849.3|6846.5|6847.3|6844.5|11
1622025170000|2021-05-26 10:32:50|6848.3|6845.5|6849.8|6847|6849.8|6847|6847.3|6844.5|104
1622025180000|2021-05-26 10:33:00|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|0
1622025190000|2021-05-26 10:33:10|6849.8|6847|6849.3|6846.5|6849.8|6847|6849.3|6846.5|1
1622025200000|2021-05-26 10:33:20|6850.3|6847.5|6850.3|6847.5|6851.8|6849|6850.3|6847.5|189
1622025220000|2021-05-26 10:33:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|1
1622025230000|2021-05-26 10:33:50|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6
1622025240000|2021-05-26 10:34:00|6847.8|6845|6844.3|6841.5|6847.8|6845|6843.8|6841|43
1622025250000|2021-05-26 10:34:10|6843.8|6841|6845.3|6842.5|6845.8|6843|6843.8|6841|12
1622025260000|2021-05-26 10:34:20|6845.8|6843|6845.3|6842.5|6846.3|6843.5|6845.3|6842.5|2
1622025270000|2021-05-26 10:34:30|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|0
1622025280000|2021-05-26 10:34:40|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|1
1622025290000|2021-05-26 10:34:50|6844.8|6842|6844.3|6841.5|6844.8|6842|6844.3|6841.5|2
1622025300000|2021-05-26 10:35:00|6843.3|6840.5|6843.3|6840.5|6843.8|6841|6843.3|6840.5|5
1622025310000|2021-05-26 10:35:10|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|5
1622025320000|2021-05-26 10:35:20|6844.3|6841.5|6839.3|6836.5|6844.3|6841.5|6839.3|6836.5|136
1622025330000|2021-05-26 10:35:30|6839.8|6837|6839.3|6836.5|6839.8|6837|6839.3|6836.5|1
1622025340000|2021-05-26 10:35:40|6838.3|6835.5|6838.8|6836|6838.8|6836|6838.3|6835.5|2
1622025350000|2021-05-26 10:35:50|6838.3|6835.5|6838.8|6836|6838.8|6836|6838.3|6835.5|1
1622025360000|2021-05-26 10:36:00|6838.3|6835.5|6838.8|6836|6838.8|6836|6838.3|6835.5|1
1622025370000|2021-05-26 10:36:10|6838.3|6835.5|6838.8|6836|6838.8|6836|6838.3|6835.5|1
1622025380000|2021-05-26 10:36:20|6838.3|6835.5|6837.3|6834.5|6838.3|6835.5|6837.3|6834.5|3
1622025390000|2021-05-26 10:36:30|6836.8|6834|6837.8|6835|6837.8|6835|6836.8|6834|49
1622025400000|2021-05-26 10:36:40|6838.3|6835.5|6837.3|6834.5|6838.3|6835.5|6837.3|6834.5|16
1622025410000|2021-05-26 10:36:50|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|11
1622025420000|2021-05-26 10:37:00|||||||||4
1622025430000|2021-05-26 10:37:10|||||||||1
1622025440000|2021-05-26 10:37:20|6836.8|6834|6837.3|6834.5|6837.3|6834.5|6836.8|6834|4
1622025450000|2021-05-26 10:37:30|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|8
1622025460000|2021-05-26 10:37:40|6836.8|6834|6836.3|6833.5|6837.3|6834.5|6836.3|6833.5|5
1622025470000|2021-05-26 10:37:50|6836.8|6834|6837.8|6835|6837.8|6835|6836.3|6833.5|0
1622025480000|2021-05-26 10:38:00|6837.3|6834.5|6837.8|6835|6837.8|6835|6837.3|6834.5|0
1622025490000|2021-05-26 10:38:10|6840.3|6837.5|6841.8|6839|6842.3|6839.5|6838.8|6836|253
1622025500000|2021-05-26 10:38:20|6841.3|6838.5|6839.8|6837|6841.3|6838.5|6839.8|6837|3
1622025510000|2021-05-26 10:38:30|||||||||3
1622025520000|2021-05-26 10:38:40|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|0
1622025530000|2021-05-26 10:38:50|||||||||1
1622025550000|2021-05-26 10:39:10|6839.8|6837|6840.3|6837.5|6840.3|6837.5|6839.8|6837|7
1622025560000|2021-05-26 10:39:20|6839.8|6837|6839.8|6837|6840.3|6837.5|6839.3|6836.5|2
1622025570000|2021-05-26 10:39:30|6840.3|6837.5|6840.8|6838|6841.3|6838.5|6840.3|6837.5|2
1622025590000|2021-05-26 10:39:50|6840.3|6837.5|6839.3|6836.5|6840.3|6837.5|6839.3|6836.5|1
1622025600000|2021-05-26 10:40:00|6839.8|6837|6839.8|6837|6840.3|6837.5|6839.8|6837|8
1622025610000|2021-05-26 10:40:10|6840.3|6837.5|6839.3|6836.5|6840.3|6837.5|6839.3|6836.5|4
1622025630000|2021-05-26 10:40:30|6839.8|6837|6839.3|6836.5|6839.8|6837|6839.3|6836.5|3
1622025660000|2021-05-26 10:41:00|6838.8|6836|6838.3|6835.5|6838.8|6836|6837.3|6834.5|24
1622025670000|2021-05-26 10:41:10|6838.8|6836|6838.8|6836|6838.8|6836|6838.3|6835.5|0
1622025680000|2021-05-26 10:41:20|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|6838.3|6835.5|0
1622025690000|2021-05-26 10:41:30|6838.8|6836|6838.3|6835.5|6838.8|6836|6838.3|6835.5|1
1622025700000|2021-05-26 10:41:40|6837.8|6835|6837.3|6834.5|6837.8|6835|6836.3|6833.5|165
1622025710000|2021-05-26 10:41:50|6836.8|6834|6836.3|6833.5|6836.8|6834|6836.3|6833.5|4
1622025720000|2021-05-26 10:42:00|6836.8|6834|6838.3|6835.5|6838.3|6835.5|6836.3|6833.5|10
1622025730000|2021-05-26 10:42:10|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|6839.3|6836.5|1
1622025740000|2021-05-26 10:42:20|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|3
1622025750000|2021-05-26 10:42:30|6839.3|6836.5|6839.8|6837|6839.8|6837|6839.3|6836.5|6
1622025760000|2021-05-26 10:42:40|6840.3|6837.5|6840.3|6837.5|6840.8|6838|6840.3|6837.5|0
1622025770000|2021-05-26 10:42:50|6840.8|6838|6840.8|6838|6840.8|6838|6840.3|6837.5|0
1622025780000|2021-05-26 10:43:00|6840.3|6837.5|6840.3|6837.5|6840.8|6838|6840.3|6837.5|1
1622025790000|2021-05-26 10:43:10|6840.8|6838|6841.3|6838.5|6841.3|6838.5|6840.3|6837.5|11
1622025810000|2021-05-26 10:43:30|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|4
1622025820000|2021-05-26 10:43:40|6841.3|6838.5|6841.3|6838.5|6841.8|6839|6840.3|6837.5|223
1622025830000|2021-05-26 10:43:50|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|0
1622025840000|2021-05-26 10:44:00|6842.3|6839.5|6842.3|6839.5|6842.8|6840|6842.3|6839.5|3
1622025850000|2021-05-26 10:44:10|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|2
1622025860000|2021-05-26 10:44:20|6842.3|6839.5|6842.8|6840|6842.8|6840|6842.3|6839.5|0
1622025870000|2021-05-26 10:44:30|6843.3|6840.5|6845.8|6843|6846.3|6843.5|6843.3|6840.5|12
1622025880000|2021-05-26 10:44:40|6845.3|6842.5|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|0
1622025890000|2021-05-26 10:44:50|6846.8|6844|6846.8|6844|6846.8|6844|6846.3|6843.5|11
1622025900000|2021-05-26 10:45:00|6846.3|6843.5|6845.3|6842.5|6847.3|6844.5|6845.3|6842.5|7
1622025910000|2021-05-26 10:45:10|6844.8|6842|6845.3|6842.5|6845.3|6842.5|6844.8|6842|3
1622025920000|2021-05-26 10:45:20|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|1
1622025930000|2021-05-26 10:45:30|6843.8|6841|6843.8|6841|6843.8|6841|6843.8|6841|5
1622025940000|2021-05-26 10:45:40|6844.3|6841.5|6843.8|6841|6844.3|6841.5|6843.3|6840.5|5
1622025950000|2021-05-26 10:45:50|6843.3|6840.5|6842.8|6840|6843.3|6840.5|6842.3|6839.5|2
1622025960000|2021-05-26 10:46:00|6842.3|6839.5|6843.3|6840.5|6843.3|6840.5|6842.3|6839.5|3
1622025970000|2021-05-26 10:46:10|6843.8|6841|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|6
1622025980000|2021-05-26 10:46:20|6843.8|6841|6843.3|6840.5|6844.3|6841.5|6843.3|6840.5|2
1622025990000|2021-05-26 10:46:30|6842.8|6840|6842.8|6840|6842.8|6840|6842.8|6840|2
1622026000000|2021-05-26 10:46:40|6843.3|6840.5|6844.3|6841.5|6844.3|6841.5|6843.3|6840.5|6
1622026020000|2021-05-26 10:47:00|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6842.8|6840|5
1622026030000|2021-05-26 10:47:10|||||||||12
1622026040000|2021-05-26 10:47:20|6844.8|6842|6844.8|6842|6844.8|6842|6844.8|6842|7
1622026050000|2021-05-26 10:47:30|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|6844.3|6841.5|0
1622026060000|2021-05-26 10:47:40|6844.8|6842|6845.8|6843|6845.8|6843|6844.8|6842|13
1622026080000|2021-05-26 10:48:00|6845.3|6842.5|6844.8|6842|6845.3|6842.5|6844.3|6841.5|1
1622026090000|2021-05-26 10:48:10|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|0
1622026100000|2021-05-26 10:48:20|6845.8|6843|6845.8|6843|6845.8|6843|6845.8|6843|0
1622026110000|2021-05-26 10:48:30|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|0
1622026120000|2021-05-26 10:48:40|6846.8|6844|6846.8|6844|6846.8|6844|6846.3|6843.5|2
1622026130000|2021-05-26 10:48:50|6847.3|6844.5|6846.3|6843.5|6847.3|6844.5|6846.3|6843.5|0
1622026140000|2021-05-26 10:49:00|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|3
1622026150000|2021-05-26 10:49:10|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|0
1622026160000|2021-05-26 10:49:20|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|0
1622026190000|2021-05-26 10:49:50|6848.3|6845.5|6847.8|6845|6848.3|6845.5|6847.8|6845|2
1622026210000|2021-05-26 10:50:10|6848.3|6845.5|6847.3|6844.5|6848.3|6845.5|6847.3|6844.5|0
1622026220000|2021-05-26 10:50:20|6847.8|6845|6847.3|6844.5|6847.8|6845|6847.3|6844.5|0
1622026230000|2021-05-26 10:50:30|||||||||1
1622026240000|2021-05-26 10:50:40|6847.8|6845|6846.3|6843.5|6847.8|6845|6846.3|6843.5|3
1622026260000|2021-05-26 10:51:00|6846.8|6844|6845.8|6843|6846.8|6844|6845.3|6842.5|3
1622026270000|2021-05-26 10:51:10|||||||||2
1622026280000|2021-05-26 10:51:20|6845.3|6842.5|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|2
1622026290000|2021-05-26 10:51:30|6845.8|6843|6845.8|6843|6845.8|6843|6845.8|6843|0
1622026300000|2021-05-26 10:51:40|||||||||1
1622026310000|2021-05-26 10:51:50|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|6846.3|6843.5|2
1622026330000|2021-05-26 10:52:10|6845.8|6843|6847.3|6844.5|6847.8|6845|6845.8|6843|15
1622026340000|2021-05-26 10:52:20|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.8|6844|5
1622026360000|2021-05-26 10:52:40|6847.8|6845|6848.3|6845.5|6848.8|6846|6847.8|6845|7
1622026370000|2021-05-26 10:52:50|6849.3|6846.5|6848.8|6846|6849.3|6846.5|6848.3|6845.5|12
1622026380000|2021-05-26 10:53:00|6849.3|6846.5|6849.8|6847|6849.8|6847|6848.3|6845.5|16
1622026390000|2021-05-26 10:53:10|6850.8|6848|6850.3|6847.5|6850.8|6848|6849.8|6847|34
1622026400000|2021-05-26 10:53:20|6851.3|6848.5|6849.8|6847|6851.3|6848.5|6849.8|6847|18
1622026410000|2021-05-26 10:53:30|6850.3|6847.5|6850.3|6847.5|6851.3|6848.5|6849.8|6847|2
1622026420000|2021-05-26 10:53:40|6850.8|6848|6850.8|6848|6850.8|6848|6850.3|6847.5|0
1622026430000|2021-05-26 10:53:50|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6850.8|6848|9
1622026440000|2021-05-26 10:54:00|6850.3|6847.5|6850.3|6847.5|6850.8|6848|6849.8|6847|1
1622026450000|2021-05-26 10:54:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|0
1622026460000|2021-05-26 10:54:20|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|2
1622026480000|2021-05-26 10:54:40|6849.3|6846.5|6849.3|6846.5|6849.8|6847|6848.3|6845.5|9
1622026490000|2021-05-26 10:54:50|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|1
1622026500000|2021-05-26 10:55:00|6851.3|6848.5|6840.2|6837.4|6851.3|6848.5|6839.3|6836.5|2322
1622026510000|2021-05-26 10:55:10|6839.8|6837|6840.8|6838|6840.8|6838|6839.8|6837|13
1622026520000|2021-05-26 10:55:20|6841.2|6838.4|6838.3|6835.5|6841.2|6838.4|6838.3|6835.5|31
1622026530000|2021-05-26 10:55:30|6837.8|6835|6839.2|6836.4|6839.2|6836.4|6837.8|6835|12
1622026540000|2021-05-26 10:55:40|6839.3|6836.5|6833.2|6830.4|6839.3|6836.5|6833.2|6830.4|843
1622026550000|2021-05-26 10:55:50|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6830.2|6827.4|75
1622026560000|2021-05-26 10:56:00|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6830.2|6827.4|44
1622026570000|2021-05-26 10:56:10|6832.7|6829.9|6831.7|6828.9|6833.2|6830.4|6831.7|6828.9|16
1622026580000|2021-05-26 10:56:20|6831.2|6828.4|6830.7|6827.9|6832.2|6829.4|6829.7|6826.9|87
1622026590000|2021-05-26 10:56:30|6830.2|6827.4|6832.2|6829.4|6832.2|6829.4|6830.2|6827.4|10
1622026600000|2021-05-26 10:56:40|6832.7|6829.9|6834.7|6831.9|6835.2|6832.4|6832.2|6829.4|38
1622026610000|2021-05-26 10:56:50|6834.2|6831.4|6833.7|6830.9|6834.7|6831.9|6833.2|6830.4|8
1622026620000|2021-05-26 10:57:00|6833.2|6830.4|6834.7|6831.9|6834.7|6831.9|6833.2|6830.4|3
1622026630000|2021-05-26 10:57:10|6835.2|6832.4|6834.2|6831.4|6835.2|6832.4|6834.2|6831.4|1
1622026640000|2021-05-26 10:57:20|6833.7|6830.9|6832.2|6829.4|6833.7|6830.9|6832.2|6829.4|10
1622026650000|2021-05-26 10:57:30|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622026660000|2021-05-26 10:57:40|6831.7|6828.9|6832.7|6829.9|6832.7|6829.9|6831.2|6828.4|33
1622026670000|2021-05-26 10:57:50|6833.2|6830.4|6836.3|6833.5|6836.3|6833.5|6832.7|6829.9|248
1622026680000|2021-05-26 10:58:00|6836.7|6833.9|6836.3|6833.5|6836.7|6833.9|6836.3|6833.5|70
1622026690000|2021-05-26 10:58:10|6836.2|6833.4|6834.7|6831.9|6836.2|6833.4|6834.7|6831.9|68
1622026700000|2021-05-26 10:58:20|6834.2|6831.4|6832.2|6829.4|6834.7|6831.9|6832.2|6829.4|59
1622026710000|2021-05-26 10:58:30|6832.7|6829.9|6834.7|6831.9|6834.7|6831.9|6832.7|6829.9|255
1622026720000|2021-05-26 10:58:40|6834.3|6831.5|6834.7|6831.9|6834.7|6831.9|6834.2|6831.4|0
1622026730000|2021-05-26 10:58:50|6833.7|6830.9|6830.2|6827.4|6833.7|6830.9|6830.2|6827.4|34
1622026740000|2021-05-26 10:59:00|6829.7|6826.9|6829.7|6826.9|6830.2|6827.4|6829.2|6826.4|34
1622026750000|2021-05-26 10:59:10|6830.2|6827.4|6833.7|6830.9|6833.7|6830.9|6830.2|6827.4|24
1622026760000|2021-05-26 10:59:20|6833.2|6830.4|6830.2|6827.4|6833.2|6830.4|6830.2|6827.4|36
1622026770000|2021-05-26 10:59:30|6829.7|6826.9|6833.2|6830.4|6834.2|6831.4|6828.7|6825.9|60
1622026780000|2021-05-26 10:59:40|6833.7|6830.9|6833.7|6830.9|6834.2|6831.4|6832.2|6829.4|29
1622026790000|2021-05-26 10:59:50|6834.2|6831.4|6834.7|6831.9|6836.2|6833.4|6833.2|6830.4|183
1622026800000|2021-05-26 11:00:00|6835.2|6832.4|6839.2|6836.4|6839.2|6836.4|6835.2|6832.4|33
1622026810000|2021-05-26 11:00:10|6839.7|6836.9|6840.7|6837.9|6840.7|6837.9|6838.2|6835.4|35
1622026820000|2021-05-26 11:00:20|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|14
1622026830000|2021-05-26 11:00:30|6840.2|6837.4|6840.2|6837.4|6840.7|6837.9|6838.2|6835.4|100
1622026840000|2021-05-26 11:00:40|6840.7|6837.9|6842.2|6839.4|6842.2|6839.4|6840.7|6837.9|49
1622026850000|2021-05-26 11:00:50|6841.7|6838.9|6841.2|6838.4|6843.2|6840.4|6840.7|6837.9|17
1622026860000|2021-05-26 11:01:00|6840.7|6837.9|6838.7|6835.9|6840.7|6837.9|6838.2|6835.4|9
1622026870000|2021-05-26 11:01:10|6839.2|6836.4|6839.7|6836.9|6840.2|6837.4|6839.2|6836.4|2
1622026880000|2021-05-26 11:01:20|6839.2|6836.4|6838.2|6835.4|6839.7|6836.9|6837.7|6834.9|4
1622026890000|2021-05-26 11:01:30|6838.7|6835.9|6839.2|6836.4|6839.2|6836.4|6838.7|6835.9|3
1622026900000|2021-05-26 11:01:40|6838.7|6835.9|6838.2|6835.4|6839.2|6836.4|6838.2|6834.8|3
1622026910000|2021-05-26 11:01:50|6838.7|6835.9|6840.2|6837.4|6840.2|6837.4|6838.7|6835.9|2
1622026920000|2021-05-26 11:02:00|6840.7|6837.9|6841.7|6838.9|6842.2|6839.4|6840.7|6837.9|15
1622026930000|2021-05-26 11:02:10|6842.2|6839.4|6844.7|6841.9|6845.7|6842.9|6842.2|6839.4|80
1622026940000|2021-05-26 11:02:20|6844.3|6841.5|6844.2|6841.4|6844.7|6841.9|6843.7|6840.9|4
1622026950000|2021-05-26 11:02:30|6844.3|6841.5|6845.2|6842.4|6845.2|6842.4|6844.3|6841.5|112
1622026960000|2021-05-26 11:02:40|6844.7|6841.9|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|1
1622026970000|2021-05-26 11:02:50|6843.3|6840.5|6843.2|6840.4|6843.3|6840.5|6843.2|6840.4|1
1622026980000|2021-05-26 11:03:00|6843.7|6840.9|6843.2|6840.4|6844.2|6841.4|6842.7|6839.9|8
1622026990000|2021-05-26 11:03:10|6843.7|6840.9|6845.2|6842.4|6845.2|6842.4|6843.7|6840.9|9
1622027000000|2021-05-26 11:03:20|6845.7|6842.9|6844.7|6841.9|6845.7|6842.9|6844.2|6841.4|28
1622027010000|2021-05-26 11:03:30|6845.2|6842.4|6845.7|6842.9|6845.7|6842.9|6844.2|6841.4|6
1622027020000|2021-05-26 11:03:40|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6844.2|6841.4|7
1622027030000|2021-05-26 11:03:50|6844.7|6841.9|6845.2|6842.4|6845.2|6842.4|6844.7|6841.9|1
1622027050000|2021-05-26 11:04:10|6845.7|6842.9|6846.7|6843.9|6847.2|6844.4|6845.7|6842.9|7
1622027060000|2021-05-26 11:04:20|6847.2|6844.4|6848.2|6845.4|6848.2|6845.4|6847.2|6844.4|1
1622027070000|2021-05-26 11:04:30|6847.7|6844.9|6848.2|6845.4|6848.2|6845.4|6847.2|6844.4|7
1622027080000|2021-05-26 11:04:40|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|4
1622027090000|2021-05-26 11:04:50|6847.7|6844.9|6848.2|6845.4|6848.2|6845.4|6847.7|6844.9|9
1622027100000|2021-05-26 11:05:00|6847.7|6844.9|6845.2|6842.4|6847.7|6844.9|6844.7|6841.9|25
1622027110000|2021-05-26 11:05:10|6846.2|6843.4|6848.2|6845.4|6849.2|6846.4|6846.2|6843.4|19
1622027120000|2021-05-26 11:05:20|6847.2|6844.4|6848.2|6845.4|6848.7|6845.9|6847.2|6844.4|34
1622027130000|2021-05-26 11:05:30|6847.2|6844.4|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|5
1622027140000|2021-05-26 11:05:40|6846.2|6843.4|6846.7|6843.9|6847.2|6844.4|6846.2|6843.4|7
1622027150000|2021-05-26 11:05:50|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6844.7|6841.9|18
1622027160000|2021-05-26 11:06:00|6846.7|6843.9|6845.7|6842.9|6846.7|6843.9|6845.2|6842.4|2
1622027170000|2021-05-26 11:06:10|6845.2|6842.4|6845.7|6842.9|6845.7|6842.9|6844.2|6841.4|8
1622027180000|2021-05-26 11:06:20|6845.2|6842.4|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|0
1622027190000|2021-05-26 11:06:30|6844.7|6841.9|6844.2|6841.4|6844.7|6841.9|6844.2|6841.4|0
1622027200000|2021-05-26 11:06:40|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|3
1622027210000|2021-05-26 11:06:50|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|1
1622027220000|2021-05-26 11:07:00|6843.2|6840.4|6843.7|6840.9|6844.2|6841.4|6843.2|6840.4|1
1622027230000|2021-05-26 11:07:10|6843.2|6840.4|6843.7|6840.9|6844.2|6841.4|6843.2|6840.4|0
1622027240000|2021-05-26 11:07:20|6844.2|6841.4|6845.7|6842.9|6846.2|6843.4|6844.2|6841.4|5
1622027250000|2021-05-26 11:07:30|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6844.7|6841.9|11
1622027260000|2021-05-26 11:07:40|6844.7|6841.9|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|0
1622027270000|2021-05-26 11:07:50|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|1
1622027280000|2021-05-26 11:08:00|6844.2|6841.4|6842.2|6839.4|6844.2|6841.4|6842.2|6839.4|13
1622027290000|2021-05-26 11:08:10|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.2|6839.4|2
1622027300000|2021-05-26 11:08:20|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|4
1622027310000|2021-05-26 11:08:30|6842.2|6839.4|6841.2|6838.4|6842.2|6839.4|6841.2|6838.4|6
1622027320000|2021-05-26 11:08:40|6840.7|6837.9|6841.2|6838.4|6841.2|6838.4|6839.7|6836.9|18
1622027330000|2021-05-26 11:08:50|6841.7|6838.9|6840.2|6837.4|6842.2|6839.4|6840.2|6837.4|7
1622027340000|2021-05-26 11:09:00|6840.7|6837.9|6841.7|6838.9|6842.7|6839.9|6840.7|6837.9|354
1622027350000|2021-05-26 11:09:10|6841.2|6838.4|6841.7|6838.9|6842.2|6839.4|6841.2|6838.4|1
1622027360000|2021-05-26 11:09:20|6841.2|6838.4|6841.7|6838.9|6842.2|6839.4|6841.2|6838.4|0
1622027370000|2021-05-26 11:09:30|6841.2|6838.4|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|6
1622027380000|2021-05-26 11:09:40|6841.2|6838.4|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|0
1622027390000|2021-05-26 11:09:50|6841.2|6838.4|6841.7|6838.9|6841.7|6838.9|6840.7|6837.9|1
1622027400000|2021-05-26 11:10:00|6841.2|6838.4|6842.2|6839.4|6842.7|6839.9|6840.7|6837.9|14
1622027410000|2021-05-26 11:10:10|6841.7|6838.9|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|0
1622027420000|2021-05-26 11:10:20|6842.2|6839.4|6842.2|6839.4|6843.2|6840.4|6842.2|6839.4|1
1622027440000|2021-05-26 11:10:40|6841.2|6838.4|6841.2|6838.4|6841.7|6838.9|6840.7|6837.9|1
1622027450000|2021-05-26 11:10:50|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|6841.7|6838.9|1
1622027460000|2021-05-26 11:11:00|6840.7|6837.9|6841.2|6838.4|6841.2|6838.4|6840.7|6837.9|205
1622027470000|2021-05-26 11:11:10|6840.7|6837.9|6837.2|6834.4|6843.2|6840.4|6835.7|6832.9|152
1622027480000|2021-05-26 11:11:20|6837.7|6834.9|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|2
1622027490000|2021-05-26 11:11:30|6836.2|6833.4|6835.2|6832.4|6836.2|6833.4|6835.2|6832.4|17
1622027500000|2021-05-26 11:11:40|6835.7|6832.9|6833.2|6830.4|6836.2|6833.4|6833.2|6830.4|5
1622027510000|2021-05-26 11:11:50|6834.2|6831.4|6834.7|6831.9|6835.2|6832.4|6834.2|6831.4|157
1622027520000|2021-05-26 11:12:00|6833.7|6830.9|6833.7|6830.9|6834.2|6831.4|6833.2|6830.4|145
1622027530000|2021-05-26 11:12:10|6833.2|6830.4|6834.7|6831.9|6834.7|6831.9|6833.2|6830.4|8
1622027540000|2021-05-26 11:12:20|6837.2|6834.4|6841.2|6838.4|6845.7|6842.9|6837.2|6834.4|308
1622027550000|2021-05-26 11:12:30|6840.7|6837.9|6841.7|6838.9|6842.2|6839.4|6840.7|6837.9|36
1622027560000|2021-05-26 11:12:40|6842.2|6839.4|6840.2|6837.4|6842.2|6839.4|6840.2|6837.4|137
1622027570000|2021-05-26 11:12:50|6839.7|6836.9|6840.2|6837.4|6840.2|6837.4|6839.2|6836.4|17
1622027580000|2021-05-26 11:13:00|6839.7|6836.9|6837.7|6834.9|6841.2|6838.4|6837.7|6834.9|71
1622027590000|2021-05-26 11:13:10|6837.2|6834.4|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|1
1622027600000|2021-05-26 11:13:20|6837.7|6834.9|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|0
1622027610000|2021-05-26 11:13:30|6838.2|6835.4|6839.2|6836.4|6840.2|6837.4|6838.2|6835.4|23
1622027620000|2021-05-26 11:13:40|6839.7|6836.9|6838.7|6835.9|6839.7|6836.9|6838.7|6835.9|19
1622027630000|2021-05-26 11:13:50|6838.2|6835.4|6840.2|6837.4|6840.7|6837.9|6838.2|6835.4|39
1622027640000|2021-05-26 11:14:00|6840.7|6837.9|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|4
1622027650000|2021-05-26 11:14:10|6840.2|6837.4|6839.2|6836.4|6840.2|6837.4|6839.2|6836.4|58
1622027660000|2021-05-26 11:14:20|6839.7|6836.9|6839.2|6836.4|6839.7|6836.9|6839.2|6836.4|0
1622027670000|2021-05-26 11:14:30|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|3
1622027680000|2021-05-26 11:14:40|6838.2|6835.4|6840.7|6837.9|6840.7|6837.9|6838.2|6835.4|25
1622027690000|2021-05-26 11:14:50|6841.2|6838.4|6840.7|6837.9|6841.7|6838.9|6840.7|6837.9|1
1622027700000|2021-05-26 11:15:00|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|0
1622027710000|2021-05-26 11:15:10|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|1
1622027720000|2021-05-26 11:15:20|6842.7|6839.9|6843.2|6840.4|6843.2|6840.4|6842.7|6839.9|6
1622027730000|2021-05-26 11:15:30|6843.7|6840.9|6842.7|6839.9|6844.2|6841.4|6842.7|6839.9|5
1622027740000|2021-05-26 11:15:40|6841.7|6838.9|6841.2|6838.4|6841.7|6838.9|6840.2|6837.4|5
1622027750000|2021-05-26 11:15:50|6841.7|6838.9|6840.2|6837.4|6841.7|6838.9|6840.2|6837.4|7
1622027760000|2021-05-26 11:16:00|6839.7|6836.9|6840.7|6837.9|6841.2|6838.4|6839.7|6836.9|14
1622027770000|2021-05-26 11:16:10|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|16
1622027780000|2021-05-26 11:16:20|6840.2|6837.4|6840.7|6837.9|6840.7|6837.9|6839.7|6836.9|0
1622027790000|2021-05-26 11:16:30|6840.2|6837.4|6841.2|6838.4|6841.7|6838.9|6840.2|6837.4|2
1622027810000|2021-05-26 11:16:50|6841.7|6838.9|6840.7|6837.9|6841.7|6838.9|6840.7|6837.9|0
1622027820000|2021-05-26 11:17:00|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|5
1622027830000|2021-05-26 11:17:10|6840.2|6837.4|6840.7|6837.9|6840.7|6837.9|6840.2|6837.4|0
1622027840000|2021-05-26 11:17:20|6841.2|6838.4|6842.2|6839.4|6842.2|6839.4|6841.2|6838.4|4
1622027860000|2021-05-26 11:17:40|6843.2|6840.4|6842.2|6839.4|6843.2|6840.4|6842.2|6839.4|4
1622027870000|2021-05-26 11:17:50|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|4
1622027880000|2021-05-26 11:18:00|6842.7|6839.9|6840.7|6837.9|6842.7|6839.9|6840.7|6837.9|3
1622027890000|2021-05-26 11:18:10|6840.2|6837.4|6837.7|6834.9|6840.2|6837.4|6837.7|6834.9|387
1622027900000|2021-05-26 11:18:20|6837.2|6834.4|6837.2|6834.4|6838.2|6835.4|6836.2|6833.4|54
1622027910000|2021-05-26 11:18:30|6838.2|6835.4|6839.2|6836.4|6840.2|6837.4|6838.2|6835.4|8
1622027920000|2021-05-26 11:18:40|6838.7|6835.9|6839.2|6836.4|6839.2|6836.4|6838.7|6835.9|0
1622027930000|2021-05-26 11:18:50|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6837.2|6834.4|8
1622027940000|2021-05-26 11:19:00|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|5
1622027950000|2021-05-26 11:19:10|6839.2|6836.4|6839.7|6836.9|6839.7|6836.9|6839.2|6836.4|1
1622027960000|2021-05-26 11:19:20|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6839.7|6836.9|1
1622027970000|2021-05-26 11:19:30|6839.7|6836.9|6839.7|6836.9|6840.2|6837.4|6839.7|6836.9|0
1622027990000|2021-05-26 11:19:50|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|7
1622028000000|2021-05-26 11:20:00|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6839.2|6836.4|15
1622028010000|2021-05-26 11:20:10|6839.7|6836.9|6839.2|6836.4|6839.7|6836.9|6838.7|6835.9|3
1622028020000|2021-05-26 11:20:20|6839.7|6836.9|6839.7|6836.9|6839.7|6836.9|6839.2|6836.4|5
1622028030000|2021-05-26 11:20:30|6840.2|6837.4|6841.7|6838.9|6842.2|6839.4|6840.2|6837.4|67
1622028040000|2021-05-26 11:20:40|6841.2|6838.4|6840.7|6837.9|6841.7|6838.9|6840.2|6837.4|133
1622028050000|2021-05-26 11:20:50|6841.7|6838.9|6842.7|6839.9|6843.2|6840.4|6841.7|6838.9|3
1622028060000|2021-05-26 11:21:00|6842.2|6839.4|6841.7|6838.9|6843.2|6840.4|6841.2|6838.4|12
1622028070000|2021-05-26 11:21:10|6842.2|6839.4|6842.2|6839.4|6842.7|6839.9|6841.7|6838.9|0
1622028080000|2021-05-26 11:21:20|6842.7|6839.9|6842.2|6839.4|6842.7|6839.9|6841.7|6838.9|1
1622028090000|2021-05-26 11:21:30|6841.7|6838.9|6841.7|6838.9|6842.7|6839.9|6841.7|6838.9|0
1622028100000|2021-05-26 11:21:40|6842.2|6839.4|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|2
1622028110000|2021-05-26 11:21:50|6841.2|6838.4|6842.2|6839.4|6842.2|6839.4|6841.2|6838.4|3
1622028120000|2021-05-26 11:22:00|6843.2|6840.4|6842.7|6839.9|6843.2|6840.4|6842.2|6839.4|5
1622028130000|2021-05-26 11:22:10|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|0
1622028140000|2021-05-26 11:22:20|6843.2|6840.4|6843.2|6840.4|6844.2|6841.4|6843.2|6840.4|1
1622028150000|2021-05-26 11:22:30|6842.7|6839.9|6842.2|6839.4|6842.7|6839.9|6841.2|6838.4|4
1622028160000|2021-05-26 11:22:40|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.7|6838.9|10
1622028170000|2021-05-26 11:22:50|6842.7|6839.9|6841.2|6838.4|6842.7|6839.9|6840.7|6837.9|2
1622028180000|2021-05-26 11:23:00|6840.7|6837.9|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|0
1622028190000|2021-05-26 11:23:10|6839.2|6836.4|6839.2|6836.4|6839.7|6836.9|6839.2|6836.4|2
1622028200000|2021-05-26 11:23:20|6838.2|6835.4|6838.2|6835.4|6839.7|6836.9|6838.2|6835.4|21
1622028210000|2021-05-26 11:23:30|6839.2|6836.4|6839.2|6836.4|6839.2|6836.4|6838.7|6835.9|5
1622028220000|2021-05-26 11:23:40|6838.2|6835.4|6838.7|6835.9|6838.7|6835.9|6837.2|6834.4|4
1622028230000|2021-05-26 11:23:50|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6837.2|6834.4|5
1622028240000|2021-05-26 11:24:00|6837.7|6834.9|6837.7|6834.9|6838.2|6835.4|6837.7|6834.9|2
1622028250000|2021-05-26 11:24:10|6838.2|6835.4|6836.7|6833.9|6838.2|6835.4|6835.2|6832.4|16
1622028260000|2021-05-26 11:24:20|6837.2|6834.4|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|0
1622028270000|2021-05-26 11:24:30|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.2|6834.4|29
1622028280000|2021-05-26 11:24:40|6838.2|6835.4|6838.2|6835.4|6838.7|6835.9|6838.2|6835.4|1
1622028290000|2021-05-26 11:24:50|6837.2|6834.4|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|3
1622028300000|2021-05-26 11:25:00|6836.2|6833.4|6836.7|6833.9|6837.2|6834.4|6836.2|6833.4|9
1622028310000|2021-05-26 11:25:10|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6836.7|6833.9|0
1622028320000|2021-05-26 11:25:20|6838.2|6835.4|6836.7|6833.9|6838.2|6835.4|6836.7|6833.9|6
1622028330000|2021-05-26 11:25:30|6836.2|6833.4|6836.7|6833.9|6836.7|6833.9|6836.2|6833.4|6
1622028340000|2021-05-26 11:25:40|6836.2|6833.4|6836.2|6833.4|6836.7|6833.9|6836.2|6833.4|0
1622028350000|2021-05-26 11:25:50|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|1
1622028360000|2021-05-26 11:26:00|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6835.7|6832.9|3
1622028370000|2021-05-26 11:26:10|6835.7|6832.9|6836.7|6833.9|6837.2|6834.4|6835.7|6832.9|4
1622028380000|2021-05-26 11:26:20|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|0
1622028390000|2021-05-26 11:26:30|6838.2|6835.4|6837.2|6834.4|6838.2|6835.4|6837.2|6834.4|2
1622028410000|2021-05-26 11:26:50|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.2|6834.4|3
1622028420000|2021-05-26 11:27:00|6837.2|6834.4|6835.2|6832.4|6837.2|6834.4|6835.2|6832.4|5
1622028430000|2021-05-26 11:27:10|6835.7|6832.9|6835.2|6832.4|6835.7|6832.9|6835.2|6832.4|3
1622028460000|2021-05-26 11:27:40|6836.2|6833.4|6838.2|6835.4|6838.2|6835.4|6836.2|6833.4|34
1622028470000|2021-05-26 11:27:50|6838.7|6835.9|6838.2|6835.4|6838.7|6835.9|6837.7|6834.9|34
1622028480000|2021-05-26 11:28:00|6837.7|6834.9|6836.7|6833.9|6837.7|6834.9|6836.2|6833.4|6
1622028490000|2021-05-26 11:28:10|6836.2|6833.4|6837.7|6834.9|6837.7|6834.9|6836.2|6833.4|10
1622028500000|2021-05-26 11:28:20|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6
1622028510000|2021-05-26 11:28:30|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|1
1622028520000|2021-05-26 11:28:40|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|1
1622028530000|2021-05-26 11:28:50|6839.2|6836.4|6841.2|6838.4|6841.2|6838.4|6838.7|6835.9|48
1622028540000|2021-05-26 11:29:00|6840.7|6837.9|6840.7|6837.9|6841.2|6838.4|6840.7|6837.9|8
1622028550000|2021-05-26 11:29:10|6840.2|6837.4|6840.2|6837.4|6840.7|6837.9|6840.2|6837.4|12
1622028560000|2021-05-26 11:29:20|6839.7|6836.9|6839.2|6836.4|6840.7|6837.9|6839.2|6836.4|9
1622028570000|2021-05-26 11:29:30|6838.7|6835.9|6838.2|6835.4|6839.2|6836.4|6838.2|6835.4|76
1622028580000|2021-05-26 11:29:40|6837.7|6834.9|6835.2|6832.4|6837.7|6834.9|6835.2|6832.4|31
1622028590000|2021-05-26 11:29:50|6834.7|6831.9|6835.7|6832.9|6836.2|6833.4|6834.2|6831.4|39
1622028600000|2021-05-26 11:30:00|6835.2|6832.4|6834.7|6831.9|6835.2|6832.4|6834.2|6831.4|13
1622028610000|2021-05-26 11:30:10|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6834.7|6831.9|9
1622028620000|2021-05-26 11:30:20|6838.2|6835.4|6836.2|6833.4|6838.2|6835.4|6835.7|6832.9|71
1622028630000|2021-05-26 11:30:30|6836.7|6833.9|6836.2|6833.4|6836.7|6833.9|6835.7|6832.9|4
1622028640000|2021-05-26 11:30:40|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6836.2|6833.4|1
1622028650000|2021-05-26 11:30:50|6837.2|6834.4|6836.2|6833.4|6837.2|6834.4|6836.2|6833.4|3
1622028660000|2021-05-26 11:31:00|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6834.7|6831.9|158
1622028670000|2021-05-26 11:31:10|6836.2|6833.4|6837.7|6834.9|6838.2|6835.4|6835.7|6832.9|4
1622028680000|2021-05-26 11:31:20|||||||||1
1622028690000|2021-05-26 11:31:30|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6837.7|6834.9|4
1622028700000|2021-05-26 11:31:40|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.2|6835.4|4
1622028710000|2021-05-26 11:31:50|||||||||1
1622028720000|2021-05-26 11:32:00|6838.2|6835.4|6838.7|6835.9|6840.7|6837.9|6838.2|6835.4|31
1622028730000|2021-05-26 11:32:10|6838.2|6835.4|6837.7|6834.9|6838.2|6835.4|6837.2|6834.4|17
1622028740000|2021-05-26 11:32:20|6837.2|6834.4|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|3
1622028760000|2021-05-26 11:32:40|6836.2|6833.4|6836.2|6833.4|6836.7|6833.9|6835.2|6832.4|11
1622028770000|2021-05-26 11:32:50|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6835.2|6832.4|6
1622028780000|2021-05-26 11:33:00|6834.7|6831.9|6834.7|6831.9|6835.7|6832.9|6834.7|6831.9|16
1622028790000|2021-05-26 11:33:10|6835.2|6832.4|6835.7|6832.9|6836.2|6833.4|6835.2|6832.4|2
1622028800000|2021-05-26 11:33:20|6836.2|6833.4|6835.7|6832.9|6836.2|6833.4|6835.2|6832.4|1
1622028810000|2021-05-26 11:33:30|6835.2|6832.4|6835.2|6832.4|6835.7|6832.9|6834.7|6831.9|2
1622028820000|2021-05-26 11:33:40|6835.7|6832.9|6834.7|6831.9|6835.7|6832.9|6834.7|6831.9|4
1622028830000|2021-05-26 11:33:50|6835.2|6832.4|6834.7|6831.9|6835.7|6832.9|6834.7|6831.9|0
1622028840000|2021-05-26 11:34:00|6834.2|6831.4|6834.2|6831.4|6835.2|6832.4|6834.2|6831.4|9
1622028850000|2021-05-26 11:34:10|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|3
1622028860000|2021-05-26 11:34:20|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|1
1622028880000|2021-05-26 11:34:40|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|50
1622028890000|2021-05-26 11:34:50|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6834.7|6831.9|1
1622028900000|2021-05-26 11:35:00|6834.7|6831.9|6831.2|6828.4|6834.7|6831.9|6828.2|6825.4|748
1622028910000|2021-05-26 11:35:10|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6828.7|6825.9|753
1622028920000|2021-05-26 11:35:20|6830.7|6827.9|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|5
1622028930000|2021-05-26 11:35:30|6829.7|6826.9|6831.2|6828.4|6831.2|6828.4|6829.7|6826.9|139
1622028940000|2021-05-26 11:35:40|6833.2|6830.4|6831.7|6828.9|6833.2|6830.4|6831.7|6828.9|77
1622028950000|2021-05-26 11:35:50|6831.2|6828.4|6831.7|6828.9|6831.7|6828.9|6830.7|6827.9|12
1622028960000|2021-05-26 11:36:00|6832.2|6829.4|6832.2|6829.4|6832.7|6829.9|6831.2|6828.4|8
1622028970000|2021-05-26 11:36:10|6831.2|6828.4|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|7
1622028980000|2021-05-26 11:36:20|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|4
1622028990000|2021-05-26 11:36:30|6830.2|6827.4|6829.7|6826.9|6830.2|6827.4|6829.2|6826.4|13
1622029000000|2021-05-26 11:36:40|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|19
1622029010000|2021-05-26 11:36:50|6829.7|6826.9|6828.7|6825.9|6829.7|6826.9|6828.7|6825.9|8
1622029020000|2021-05-26 11:37:00|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.2|6825.4|5
1622029030000|2021-05-26 11:37:10|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|10
1622029040000|2021-05-26 11:37:20|6828.7|6825.9|6828.2|6825.4|6829.2|6826.4|6828.2|6825.4|14
1622029050000|2021-05-26 11:37:30|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|0
1622029060000|2021-05-26 11:37:40|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|26
1622029070000|2021-05-26 11:37:50|6829.2|6826.4|6831.2|6828.4|6831.2|6828.4|6829.2|6826.4|16
1622029080000|2021-05-26 11:38:00|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|2
1622029090000|2021-05-26 11:38:10|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.2|6827.4|10
1622029100000|2021-05-26 11:38:20|6831.7|6828.9|6831.7|6828.9|6832.2|6829.4|6831.2|6828.4|10
1622029110000|2021-05-26 11:38:30|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|0
1622029120000|2021-05-26 11:38:40|6831.7|6828.9|6831.7|6828.9|6832.2|6829.4|6831.7|6828.9|31
1622029130000|2021-05-26 11:38:50|6831.2|6828.4|6830.2|6827.4|6831.2|6828.4|6830.2|6827.4|1
1622029140000|2021-05-26 11:39:00|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|29
1622029150000|2021-05-26 11:39:10|6830.7|6827.9|6830.7|6827.9|6831.2|6828.4|6830.2|6827.4|9
1622029160000|2021-05-26 11:39:20|6831.2|6828.4|6829.7|6826.9|6831.2|6828.4|6829.7|6826.9|5
1622029170000|2021-05-26 11:39:30|6830.2|6827.4|6828.7|6825.9|6830.2|6827.4|6828.2|6825.4|8
1622029180000|2021-05-26 11:39:40|6828.2|6825.4|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|1
1622029190000|2021-05-26 11:39:50|6828.7|6825.9|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|1
1622029200000|2021-05-26 11:40:00|6828.2|6825.4|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|7
1622029210000|2021-05-26 11:40:10|6828.7|6825.9|6828.7|6825.9|6829.2|6826.4|6828.2|6825.4|5
1622029230000|2021-05-26 11:40:30|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|1
1622029240000|2021-05-26 11:40:40|6829.2|6826.4|6832.2|6829.4|6832.2|6829.4|6829.2|6826.4|87
1622029250000|2021-05-26 11:40:50|6833.2|6830.4|6833.7|6830.9|6834.2|6831.4|6832.7|6829.9|12
1622029260000|2021-05-26 11:41:00|6833.2|6830.4|6832.2|6829.4|6833.2|6830.4|6832.2|6829.4|4
1622029270000|2021-05-26 11:41:10|||||||||8
1622029280000|2021-05-26 11:41:20|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|31
1622029290000|2021-05-26 11:41:30|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|6
1622029300000|2021-05-26 11:41:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622029310000|2021-05-26 11:41:50|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|2
1622029320000|2021-05-26 11:42:00|6830.7|6827.9|6831.2|6828.4|6831.7|6828.9|6830.7|6827.9|6
1622029330000|2021-05-26 11:42:10|6832.2|6829.4|6833.2|6830.4|6833.2|6830.4|6832.2|6829.4|7
1622029340000|2021-05-26 11:42:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|1
1622029350000|2021-05-26 11:42:30|6832.2|6829.4|6830.7|6827.9|6832.2|6829.4|6830.2|6827.4|10
1622029360000|2021-05-26 11:42:40|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6830.7|6827.9|3
1622029370000|2021-05-26 11:42:50|6833.2|6830.4|6832.2|6829.4|6833.2|6830.4|6832.2|6829.4|10
1622029380000|2021-05-26 11:43:00|6832.7|6829.9|6832.2|6829.4|6832.7|6829.9|6832.2|6829.4|6
1622029390000|2021-05-26 11:43:10|6833.2|6830.4|6831.7|6828.9|6833.7|6830.9|6831.2|6828.4|47
1622029400000|2021-05-26 11:43:20|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622029410000|2021-05-26 11:43:30|6831.2|6828.4|6830.7|6827.9|6831.7|6828.9|6830.2|6827.4|9
1622029420000|2021-05-26 11:43:40|6830.2|6827.4|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|2
1622029430000|2021-05-26 11:43:50|6830.7|6827.9|6830.2|6827.4|6831.2|6828.4|6830.2|6827.4|3
1622029440000|2021-05-26 11:44:00|6830.7|6827.9|6831.2|6828.4|6831.7|6828.9|6830.7|6827.9|4
1622029450000|2021-05-26 11:44:10|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831.7|6828.9|5
1622029460000|2021-05-26 11:44:20|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|0
1622029470000|2021-05-26 11:44:30|||||||||1
1622029480000|2021-05-26 11:44:40|6830.7|6827.9|6833.7|6830.9|6836.7|6833.9|6830.7|6827.9|102
1622029490000|2021-05-26 11:44:50|6834.2|6831.4|6834.7|6831.9|6834.7|6831.9|6833.7|6830.9|6
1622029500000|2021-05-26 11:45:00|6834.2|6831.4|6833.2|6830.4|6834.2|6831.4|6833.2|6830.4|7
1622029510000|2021-05-26 11:45:10|6833.7|6830.9|6833.2|6830.4|6833.7|6830.9|6833.2|6830.4|12
1622029520000|2021-05-26 11:45:20|6834.2|6831.4|6832.7|6829.9|6834.2|6831.4|6832.2|6829.4|7
1622029530000|2021-05-26 11:45:30|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|0
1622029540000|2021-05-26 11:45:40|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|3
1622029550000|2021-05-26 11:45:50|6833.2|6830.4|6834.2|6831.4|6834.2|6831.4|6832.7|6829.9|42
1622029560000|2021-05-26 11:46:00|6833.7|6830.9|6831.2|6828.4|6833.7|6830.9|6830.2|6827.4|81
1622029570000|2021-05-26 11:46:10|6830.2|6827.4|6829.7|6826.9|6830.7|6827.9|6829.2|6826.4|42
1622029580000|2021-05-26 11:46:20|6829.2|6826.4|6830.7|6827.9|6830.7|6827.9|6828.7|6825.8|77
1622029590000|2021-05-26 11:46:30|||||||||2
1622029600000|2021-05-26 11:46:40|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|3
1622029610000|2021-05-26 11:46:50|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|1
1622029620000|2021-05-26 11:47:00|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|4
1622029630000|2021-05-26 11:47:10|6831.2|6828.4|6829.7|6826.9|6831.2|6828.4|6829.7|6826.9|15
1622029640000|2021-05-26 11:47:20|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|1
1622029650000|2021-05-26 11:47:30|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|3
1622029660000|2021-05-26 11:47:40|6829.7|6826.9|6830.7|6827.9|6830.7|6827.9|6829.7|6826.9|5
1622029670000|2021-05-26 11:47:50|6831.2|6828.4|6830.2|6827.4|6831.2|6828.4|6829.7|6826.9|2
1622029680000|2021-05-26 11:48:00|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|4
1622029690000|2021-05-26 11:48:10|6827.7|6824.9|6827.2|6824.4|6827.7|6824.9|6826.2|6823.4|53
1622029700000|2021-05-26 11:48:20|6828.2|6825.4|6827.2|6824.4|6828.2|6825.4|6826.7|6823.9|8
1622029720000|2021-05-26 11:48:40|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|2
1622029740000|2021-05-26 11:49:00|6829.1|6826.3|6830.2|6827.4|6830.2|6827.4|6829.1|6826.3|26
1622029750000|2021-05-26 11:49:10|6829.7|6826.9|6829.7|6826.9|6830.7|6827.9|6829.7|6826.9|6
1622029760000|2021-05-26 11:49:20|6828.7|6825.9|6828.2|6825.4|6829.2|6826.4|6827.2|6824.4|33
1622029770000|2021-05-26 11:49:30|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6827.7|6824.9|7
1622029780000|2021-05-26 11:49:40|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.2|6824.4|4
1622029790000|2021-05-26 11:49:50|6826.2|6823.4|6825.7|6822.9|6826.2|6823.4|6825.2|6822.4|140
1622029800000|2021-05-26 11:50:00|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|0
1622029810000|2021-05-26 11:50:10|6827.2|6824.4|6825.2|6822.4|6827.2|6824.4|6824.7|6821.9|47
1622029820000|2021-05-26 11:50:20|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|6825.2|6822.4|7
1622029830000|2021-05-26 11:50:30|6825.2|6822.4|6827.2|6824.4|6828.2|6825.4|6825.2|6822.4|44
1622029840000|2021-05-26 11:50:40|6826.7|6823.9|6827.7|6824.9|6828.2|6825.4|6826.2|6823.4|14
1622029850000|2021-05-26 11:50:50|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|0
1622029860000|2021-05-26 11:51:00|6826.7|6823.9|6827.7|6824.9|6827.7|6824.9|6826.7|6823.9|6
1622029870000|2021-05-26 11:51:10|6828.2|6825.4|6827.7|6824.9|6828.2|6825.4|6827.7|6824.9|3
1622029880000|2021-05-26 11:51:20|6828.2|6825.4|6827.7|6824.9|6828.2|6825.4|6827.2|6824.4|3
1622029890000|2021-05-26 11:51:30|6827.2|6824.4|6828.7|6825.9|6829.7|6826.9|6827.2|6824.4|112
1622029900000|2021-05-26 11:51:40|6829.2|6826.4|6829.7|6826.9|6830.2|6827.4|6829.2|6826.4|14
1622029910000|2021-05-26 11:51:50|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|5
1622029920000|2021-05-26 11:52:00|6831.2|6828.4|6830.2|6827.4|6831.2|6828.4|6830.2|6827.4|3
1622029940000|2021-05-26 11:52:20|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|3
1622029950000|2021-05-26 11:52:30|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|0
1622029960000|2021-05-26 11:52:40|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|5
1622029980000|2021-05-26 11:53:00|||||||||2
1622029990000|2021-05-26 11:53:10|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|5
1622030000000|2021-05-26 11:53:20|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|15
1622030010000|2021-05-26 11:53:30|6830.2|6827.4|6829.2|6826.4|6830.2|6827.4|6829.2|6826.4|4
1622030020000|2021-05-26 11:53:40|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|9
1622030030000|2021-05-26 11:53:50|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|2
1622030040000|2021-05-26 11:54:00|||||||||1
1622030050000|2021-05-26 11:54:10|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|11
1622030060000|2021-05-26 11:54:20|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|5
1622030070000|2021-05-26 11:54:30|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|37
1622030080000|2021-05-26 11:54:40|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|1
1622030090000|2021-05-26 11:54:50|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|1
1622030100000|2021-05-26 11:55:00|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|0
1622030110000|2021-05-26 11:55:10|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|3
1622030120000|2021-05-26 11:55:20|6828.7|6825.9|6827.2|6824.4|6828.7|6825.9|6827.2|6824.4|23
1622030130000|2021-05-26 11:55:30|||||||||25
1622030140000|2021-05-26 11:55:40|||||||||6
1622030150000|2021-05-26 11:55:50|||||||||12
1622030160000|2021-05-26 11:56:00|6827.7|6824.9|6827.2|6824.4|6827.7|6824.9|6827.2|6824.4|9
1622030170000|2021-05-26 11:56:10|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|9
1622030180000|2021-05-26 11:56:20|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|0
1622030200000|2021-05-26 11:56:40|6827.7|6824.9|6833.7|6830.9|6833.7|6830.9|6827.7|6824.9|42
1622030210000|2021-05-26 11:56:50|6835.2|6832.4|6832.2|6829.4|6835.2|6832.4|6832.2|6829.4|53
1622030220000|2021-05-26 11:57:00|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|7
1622030230000|2021-05-26 11:57:10|6830.2|6827.4|6831.2|6828.4|6831.2|6828.4|6829.7|6826.9|15
1622030240000|2021-05-26 11:57:20|6831.7|6828.9|6832.7|6829.9|6833.2|6830.4|6831.7|6828.9|7
1622030250000|2021-05-26 11:57:30|6832.2|6829.4|6832.7|6829.9|6833.7|6830.9|6832.2|6829.4|23
1622030260000|2021-05-26 11:57:40|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.2|6829.4|1
1622030270000|2021-05-26 11:57:50|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622030280000|2021-05-26 11:58:00|6831.7|6828.9|6833.2|6830.4|6833.7|6830.9|6831.2|6828.4|3
1622030290000|2021-05-26 11:58:10|6833.7|6830.9|6832.2|6829.4|6833.7|6830.9|6831.7|6828.9|6
1622030300000|2021-05-26 11:58:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|0
1622030310000|2021-05-26 11:58:30|6832.2|6829.4|6832.2|6829.4|6832.7|6829.9|6832.2|6829.4|0
1622030320000|2021-05-26 11:58:40|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|1
1622030330000|2021-05-26 11:58:50|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|20
1622030340000|2021-05-26 11:59:00|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|1
1622030350000|2021-05-26 11:59:10|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831.7|6828.9|1
1622030360000|2021-05-26 11:59:20|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|2
1622030370000|2021-05-26 11:59:30|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6832.2|6829.4|19
1622030380000|2021-05-26 11:59:40|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1622030390000|2021-05-26 11:59:50|6832.7|6829.9|6833.2|6830.4|6833.7|6830.9|6832.7|6829.9|20
1622030400000|2021-05-26 12:00:00|6832.7|6829.9|6832.2|6829.4|6833.7|6830.9|6830.7|6827.9|19
1622030410000|2021-05-26 12:00:10|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|17
1622030420000|2021-05-26 12:00:20|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|6
1622030430000|2021-05-26 12:00:30|6832.7|6829.9|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|10
1622030450000|2021-05-26 12:00:50|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|1
1622030460000|2021-05-26 12:01:00|6833.7|6830.9|6834.2|6831.4|6835.2|6832.4|6833.7|6830.9|36
1622030470000|2021-05-26 12:01:10|6834.7|6831.9|6836.2|6833.4|6836.2|6833.4|6834.7|6831.9|17
1622030480000|2021-05-26 12:01:20|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6834.7|6831.9|18
1622030490000|2021-05-26 12:01:30|6834.7|6831.9|6831.2|6828.4|6834.7|6831.9|6831.2|6828.4|28
1622030500000|2021-05-26 12:01:40|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|5
1622030510000|2021-05-26 12:01:50|6831.7|6828.9|6829.7|6826.9|6831.7|6828.9|6829.2|6826.4|11
1622030520000|2021-05-26 12:02:00|6829.2|6826.4|6827.7|6824.9|6829.2|6826.4|6827.2|6824.4|139
1622030530000|2021-05-26 12:02:10|6828.2|6825.4|6828.2|6825.4|6828.7|6825.9|6827.7|6824.9|6
1622030540000|2021-05-26 12:02:20|6827.7|6824.9|6828.7|6825.9|6829.2|6826.4|6827.7|6824.9|20
1622030550000|2021-05-26 12:02:30|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6827.7|6824.9|17
1622030560000|2021-05-26 12:02:40|6829.2|6826.4|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|8
1622030570000|2021-05-26 12:02:50|6828.2|6825.4|6829.7|6826.9|6829.7|6826.9|6828.2|6825.4|29
1622030580000|2021-05-26 12:03:00|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|75
1622030590000|2021-05-26 12:03:10|6831.2|6828.4|6830.1|6827.3|6831.2|6828.4|6830.1|6827.3|139
1622030600000|2021-05-26 12:03:20|6830.2|6827.4|6828.1|6825.3|6830.2|6827.4|6828.1|6825.3|61
1622030610000|2021-05-26 12:03:30|6827.7|6824.9|6829.1|6826.3|6830.1|6827.3|6827.1|6824.3|104
1622030620000|2021-05-26 12:03:40|6829.2|6826.4|6829.1|6826.3|6830.1|6827.3|6829.1|6826.3|69
1622030630000|2021-05-26 12:03:50|6828.7|6825.9|6829.1|6826.3|6829.6|6826.8|6828.1|6825.3|47
1622030640000|2021-05-26 12:04:00|6828.6|6825.8|6828.6|6825.8|6829.2|6826.4|6828.1|6825.3|55
1622030650000|2021-05-26 12:04:10|6829.1|6826.3|6829.2|6826.4|6830.1|6827.3|6829.1|6826.3|17
1622030660000|2021-05-26 12:04:20|6827.2|6824.4|6827.6|6824.8|6828.2|6825.4|6827.2|6824.4|47
1622030670000|2021-05-26 12:04:30|6827.1|6824.3|6827.6|6824.8|6827.6|6824.8|6827.1|6824.3|26
1622030680000|2021-05-26 12:04:40|6827.2|6824.4|6827.2|6824.4|6828.1|6825.3|6826.7|6823.9|39
1622030690000|2021-05-26 12:04:50|6828.1|6825.3|6824.2|6821.4|6828.1|6825.3|6823.2|6820.4|145
1622030700000|2021-05-26 12:05:00|6823.2|6820.4|6817.2|6814.4|6823.2|6820.4|6815.1|6812.3|372
1622030710000|2021-05-26 12:05:10|6816.7|6813.9|6817.7|6814.9|6819.2|6816.4|6816.7|6813.9|46
1622030720000|2021-05-26 12:05:20|6817.2|6814.4|6817.2|6814.4|6818.2|6815.4|6817.1|6814.3|17
1622030730000|2021-05-26 12:05:30|6816.2|6813.4|6816.2|6813.4|6817.2|6814.4|6816.2|6813.4|16
1622030740000|2021-05-26 12:05:40|6817.2|6814.4|6818.7|6815.9|6819.1|6816.3|6817.2|6814.4|36
1622030750000|2021-05-26 12:05:50|6819.2|6816.4|6818.2|6815.4|6820.2|6817.4|6818.2|6815.4|14
1622030760000|2021-05-26 12:06:00|6817.2|6814.4|6819.2|6816.4|6819.2|6816.4|6817.2|6814.4|15
1622030770000|2021-05-26 12:06:10|6819.7|6816.9|6817.2|6814.4|6820.2|6817.4|6816.2|6813.4|134
1622030780000|2021-05-26 12:06:20|6816.1|6813.3|6816.2|6813.4|6816.7|6813.9|6814.7|6811.9|52
1622030790000|2021-05-26 12:06:30|6816.7|6813.9|6816.7|6813.9|6817.2|6814.4|6816.2|6813.4|20
1622030800000|2021-05-26 12:06:40|6816.6|6813.8|6819.7|6816.9|6819.7|6816.9|6816.2|6813.4|93
1622030810000|2021-05-26 12:06:50|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6818.7|6815.9|20
1622030820000|2021-05-26 12:07:00|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.2|6815.4|6
1622030830000|2021-05-26 12:07:10|6819.2|6816.4|6818.2|6815.4|6819.2|6816.4|6817.2|6814.4|26
1622030840000|2021-05-26 12:07:20|6817.7|6814.9|6816.2|6813.4|6817.7|6814.9|6814.2|6811.4|48
1622030850000|2021-05-26 12:07:30|6815.7|6812.9|6815.2|6812.4|6816.2|6813.4|6815.2|6812.4|19
1622030860000|2021-05-26 12:07:40|6816.2|6813.4|6819.2|6816.4|6819.2|6816.4|6816.2|6813.4|27
1622030870000|2021-05-26 12:07:50|6818.2|6815.4|6819.2|6816.4|6819.7|6816.9|6818.2|6815.4|3
1622030880000|2021-05-26 12:08:00|6820.2|6817.4|6820.7|6817.9|6821.2|6818.4|6820.2|6817.4|20
1622030890000|2021-05-26 12:08:10|6821.2|6818.4|6819.7|6816.9|6821.2|6818.4|6819.7|6816.9|3
1622030900000|2021-05-26 12:08:20|6820.2|6817.4|6818.6|6815.8|6820.7|6817.9|6818.1|6815.3|1054
1622030920000|2021-05-26 12:08:40|6819.1|6816.3|6815.1|6812.3|6819.1|6816.3|6814.1|6811.3|81
1622030930000|2021-05-26 12:08:50|6814.6|6811.8|6815.1|6812.3|6815.1|6812.3|6814.1|6811.3|8
1622030940000|2021-05-26 12:09:00|6816.1|6813.3|6817.6|6814.8|6817.6|6814.8|6816.1|6813.3|36
1622030950000|2021-05-26 12:09:10|6817.1|6814.3|6818.1|6815.3|6818.1|6815.3|6817.1|6814.3|52
1622030960000|2021-05-26 12:09:20|6817.6|6814.8|6819.1|6816.3|6819.1|6816.3|6817.6|6814.8|114
1622030970000|2021-05-26 12:09:30|6819.6|6816.8|6818.6|6815.8|6819.6|6816.8|6818.1|6815.3|5
1622030980000|2021-05-26 12:09:40|6818.1|6815.3|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|1
1622030990000|2021-05-26 12:09:50|6819.6|6816.8|6819.1|6816.3|6819.6|6816.8|6819.1|6816.3|2
1622031000000|2021-05-26 12:10:00|6818.1|6815.3|6818.6|6815.8|6818.6|6815.8|6817.1|6814.3|26
1622031010000|2021-05-26 12:10:10|6819.1|6816.3|6817.1|6814.3|6819.1|6816.3|6816.6|6813.8|4
1622031020000|2021-05-26 12:10:20|6817.6|6814.8|6818.1|6815.3|6818.6|6815.8|6817.6|6814.8|3
1622031030000|2021-05-26 12:10:30|6817.6|6814.8|6818.1|6815.3|6818.1|6815.3|6817.6|6814.8|0
1622031040000|2021-05-26 12:10:40|6818.6|6815.8|6819.6|6816.8|6819.6|6816.8|6818.6|6815.8|11
1622031050000|2021-05-26 12:10:50|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|4
1622031060000|2021-05-26 12:11:00|6820.6|6817.8|6820.1|6817.3|6820.6|6817.8|6820.1|6817.3|12
1622031070000|2021-05-26 12:11:10|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|6819.1|6816.3|3
1622031080000|2021-05-26 12:11:20|6820.1|6817.3|6819.6|6816.8|6820.6|6817.8|6819.6|6816.8|14
1622031090000|2021-05-26 12:11:30|6819.1|6816.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|7
1622031100000|2021-05-26 12:11:40|6819.6|6816.8|6818.6|6815.8|6820.1|6817.3|6818.6|6815.8|4
1622031110000|2021-05-26 12:11:50|6818.1|6815.3|6819.6|6816.8|6819.6|6816.8|6818.1|6815.3|1
1622031120000|2021-05-26 12:12:00|6819.1|6816.3|6818.1|6815.3|6819.1|6816.3|6817.6|6814.8|9
1622031130000|2021-05-26 12:12:10|6818.6|6815.8|6819.1|6816.3|6819.6|6816.8|6818.6|6815.8|3
1622031140000|2021-05-26 12:12:20|6819.6|6816.8|6821.6|6818.8|6821.6|6818.8|6819.1|6816.3|21
1622031150000|2021-05-26 12:12:30|6821.1|6818.3|6823.1|6820.3|6823.1|6820.3|6821.1|6818.3|14
1622031160000|2021-05-26 12:12:40|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6823.1|6820.3|13
1622031170000|2021-05-26 12:12:50|6823.1|6820.3|6820.6|6817.8|6823.1|6820.3|6820.6|6817.8|81
1622031180000|2021-05-26 12:13:00|6821.1|6818.3|6821.6|6818.8|6821.6|6818.8|6820.6|6817.8|11
1622031190000|2021-05-26 12:13:10|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6821.6|6818.8|2
1622031200000|2021-05-26 12:13:20|6822.6|6819.8|6822.6|6819.8|6822.6|6819.8|6822.1|6819.3|24
1622031210000|2021-05-26 12:13:30|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|1
1622031220000|2021-05-26 12:13:40|||||||||11
1622031230000|2021-05-26 12:13:50|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6823.6|6820.8|22
1622031240000|2021-05-26 12:14:00|6823.6|6820.8|6823.1|6820.3|6826.1|6823.3|6822.6|6819.8|41
1622031250000|2021-05-26 12:14:10|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|3
1622031260000|2021-05-26 12:14:20|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|1
1622031270000|2021-05-26 12:14:30|6824.1|6821.3|6823.6|6820.8|6824.1|6821.3|6823.1|6820.3|35
1622031280000|2021-05-26 12:14:40|6823.1|6820.3|6823.6|6820.8|6824.1|6821.3|6823.1|6820.3|2
1622031290000|2021-05-26 12:14:50|6823.1|6820.3|6823.6|6820.8|6824.1|6821.3|6823.1|6820.3|5
1622031300000|2021-05-26 12:15:00|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|3
1622031310000|2021-05-26 12:15:10|6824.1|6821.3|6823.1|6820.3|6824.1|6821.3|6823.1|6820.3|10
1622031330000|2021-05-26 12:15:30|6823.6|6820.8|6824.6|6821.8|6825.1|6822.3|6823.6|6820.8|6
1622031340000|2021-05-26 12:15:40|6824.1|6821.3|6824.1|6821.3|6824.6|6821.8|6824.1|6821.3|2
1622031350000|2021-05-26 12:15:50|6824.6|6821.8|6824.6|6821.8|6825.1|6822.3|6824.6|6821.8|5
1622031360000|2021-05-26 12:16:00|6824.1|6821.3|6825.1|6822.3|6825.1|6822.3|6824.1|6821.3|7
1622031370000|2021-05-26 12:16:10|6826.1|6823.3|6824.6|6821.8|6826.1|6823.3|6824.6|6821.8|21
1622031380000|2021-05-26 12:16:20|6824.1|6821.3|6827.1|6824.3|6827.1|6824.3|6824.1|6821.3|320
1622031390000|2021-05-26 12:16:30|6826.6|6823.8|6826.6|6823.8|6827.1|6824.3|6826.1|6823.3|22
1622031400000|2021-05-26 12:16:40|6826.1|6823.3|6827.1|6824.3|6827.1|6824.3|6826.1|6823.3|8
1622031410000|2021-05-26 12:16:50|6826.6|6823.8|6827.1|6824.3|6827.1|6824.3|6826.6|6823.8|9
1622031420000|2021-05-26 12:17:00|6826.1|6823.3|6824.6|6821.8|6826.1|6823.3|6824.6|6821.8|12
1622031430000|2021-05-26 12:17:10|6824.1|6821.3|6824.6|6821.8|6824.6|6821.8|6824.1|6821.3|2
1622031440000|2021-05-26 12:17:20|6824.1|6821.3|6823.6|6820.8|6824.6|6821.8|6823.6|6820.8|4
1622031450000|2021-05-26 12:17:30|6823.1|6820.3|6823.1|6820.3|6824.1|6821.3|6823.1|6820.3|13
1622031460000|2021-05-26 12:17:40|6823.6|6820.8|6824.1|6821.3|6824.1|6821.3|6823.1|6820.3|6
1622031470000|2021-05-26 12:17:50|6823.6|6820.8|6824.1|6821.3|6824.1|6821.3|6823.6|6820.8|4
1622031490000|2021-05-26 12:18:10|6823.6|6820.8|6825.1|6822.3|6825.1|6822.3|6823.6|6820.8|9
1622031500000|2021-05-26 12:18:20|6825.6|6822.8|6826.1|6823.3|6826.6|6823.8|6825.6|6822.8|19
1622031510000|2021-05-26 12:18:30|6826.6|6823.8|6827.1|6824.3|6831.1|6828.3|6826.1|6823.3|561
1622031520000|2021-05-26 12:18:40|6827.2|6824.4|6827.1|6824.3|6827.2|6824.4|6825.7|6822.9|103
1622031530000|2021-05-26 12:18:50|6827.7|6824.9|6827.7|6824.9|6828.1|6825.3|6826.6|6823.8|81
1622031540000|2021-05-26 12:19:00|6827.6|6824.8|6827.2|6824.4|6828.1|6825.3|6827.2|6824.4|33
1622031550000|2021-05-26 12:19:10|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|2
1622031560000|2021-05-26 12:19:20|6827.2|6824.4|6827.7|6824.9|6827.7|6824.9|6826.1|6823.3|72
1622031570000|2021-05-26 12:19:30|6828.2|6825.4|6828.1|6825.3|6829.1|6826.3|6827.6|6824.8|93
1622031580000|2021-05-26 12:19:40|6827.2|6824.4|6826.1|6823.3|6827.2|6824.4|6826.1|6823.3|4
1622031590000|2021-05-26 12:19:50|6826.6|6823.8|6826.1|6823.3|6826.6|6823.8|6826.1|6823.3|3
1622031600000|2021-05-26 12:20:00|6825.1|6822.3|6826.2|6823.4|6826.6|6823.8|6825.1|6822.3|22
1622031610000|2021-05-26 12:20:10|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.2|6823.4|3
1622031620000|2021-05-26 12:20:20|6827.1|6824.3|6827.6|6824.8|6828.2|6825.4|6827.1|6824.3|6
1622031640000|2021-05-26 12:20:40|6828.1|6825.3|6829.2|6826.4|6829.2|6826.4|6827.6|6824.8|3
1622031650000|2021-05-26 12:20:50|6829.1|6826.3|6830.1|6827.3|6830.1|6827.3|6829.1|6826.3|2
1622031660000|2021-05-26 12:21:00|6830.2|6827.4|6828.2|6825.4|6830.2|6827.4|6828.2|6825.4|29
1622031670000|2021-05-26 12:21:10|6828.6|6825.8|6829.1|6826.3|6829.2|6826.4|6828.1|6825.3|54
1622031680000|2021-05-26 12:21:20|6829.6|6826.8|6829.2|6826.4|6830.1|6827.3|6829.1|6826.3|6
1622031690000|2021-05-26 12:21:30|6829.1|6826.3|6828.1|6825.3|6829.1|6826.3|6828.1|6825.3|28
1622031700000|2021-05-26 12:21:40|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|2
1622031710000|2021-05-26 12:21:50|6828.1|6825.3|6828.2|6825.4|6828.6|6825.8|6828.1|6825.3|2
1622031720000|2021-05-26 12:22:00|6828.6|6825.8|6827.6|6824.8|6828.6|6825.8|6827.1|6824.3|6
1622031730000|2021-05-26 12:22:10|6828.2|6825.4|6828.2|6825.4|6828.6|6825.8|6828.1|6825.3|0
1622031740000|2021-05-26 12:22:20|6828.1|6825.3|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|0
1622031750000|2021-05-26 12:22:30|6826.2|6823.4|6826.1|6823.3|6826.2|6823.4|6825.2|6822.4|59
1622031760000|2021-05-26 12:22:40|6827.1|6824.3|6828.1|6825.3|6828.1|6825.3|6827.1|6824.3|19
1622031770000|2021-05-26 12:22:50|6827.6|6824.8|6827.1|6824.3|6827.6|6824.8|6827.1|6824.3|1
1622031780000|2021-05-26 12:23:00|6827.2|6824.4|6827.1|6824.3|6827.2|6824.4|6827.1|6824.3|4
1622031790000|2021-05-26 12:23:10|6826.6|6823.8|6825.1|6822.3|6826.6|6823.8|6825.1|6822.3|5
1622031800000|2021-05-26 12:23:20|6825.2|6822.4|6826.6|6823.8|6827.1|6824.3|6825.2|6822.4|57
1622031810000|2021-05-26 12:23:30|6826.1|6823.3|6825.6|6822.8|6826.1|6823.3|6825.6|6822.8|1
1622031820000|2021-05-26 12:23:40|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|1
1622031830000|2021-05-26 12:23:50|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|0
1622031840000|2021-05-26 12:24:00|6825.1|6822.3|6825.1|6822.3|6825.6|6822.8|6825.1|6822.3|0
1622031850000|2021-05-26 12:24:10|||||||||1
1622031860000|2021-05-26 12:24:20|6824.1|6821.3|6824.1|6821.3|6824.6|6821.8|6824.1|6821.3|24
1622031870000|2021-05-26 12:24:30|6823.1|6820.3|6823.6|6820.8|6824.1|6821.3|6823.1|6820.3|13
1622031880000|2021-05-26 12:24:40|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.1|6819.3|8
1622031890000|2021-05-26 12:24:50|6824.1|6821.3|6823.6|6820.8|6824.1|6821.3|6823.6|6820.8|2
1622031900000|2021-05-26 12:25:00|6823.1|6820.3|6823.6|6820.8|6824.6|6821.8|6823.1|6820.3|4
1622031910000|2021-05-26 12:25:10|6824.1|6821.3|6825.1|6822.3|6825.1|6822.3|6824.1|6821.3|2
1622031920000|2021-05-26 12:25:20|6825.2|6822.4|6826.1|6823.3|6826.6|6823.8|6825.1|6822.3|16
1622031930000|2021-05-26 12:25:30|6825.2|6822.4|6825.1|6822.3|6825.2|6822.4|6824.6|6821.8|16
1622031940000|2021-05-26 12:25:40|6826.1|6823.3|6827.6|6824.8|6828.1|6825.3|6826.1|6823.3|35
1622031950000|2021-05-26 12:25:50|6827.7|6824.9|6827.6|6824.8|6828.1|6825.3|6827.6|6824.8|5
1622031960000|2021-05-26 12:26:00|6827.2|6824.4|6826.1|6823.3|6827.2|6824.4|6826.1|6823.3|3
1622031980000|2021-05-26 12:26:20|6825.7|6822.9|6820.1|6817.3|6826.1|6823.3|6818.1|6815.3|1218
1622031990000|2021-05-26 12:26:30|6819.1|6816.3|6820.6|6817.8|6820.6|6817.8|6819.1|6816.3|14
1622032000000|2021-05-26 12:26:40|6820.1|6817.3|6821.6|6818.8|6822.1|6819.3|6820.1|6817.3|5
1622032010000|2021-05-26 12:26:50|6822.1|6819.3|6822.6|6819.8|6823.1|6820.3|6822.1|6819.3|57
1622032020000|2021-05-26 12:27:00|6822.1|6819.3|6821.1|6818.3|6822.1|6819.3|6821.1|6818.3|74
1622032030000|2021-05-26 12:27:10|6822.1|6819.3|6822.6|6819.8|6822.6|6819.8|6822.1|6819.3|9
1622032040000|2021-05-26 12:27:20|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|0
1622032050000|2021-05-26 12:27:30|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|13
1622032060000|2021-05-26 12:27:40|6824.1|6821.3|6823.1|6820.3|6824.1|6821.3|6823.1|6820.3|22
1622032070000|2021-05-26 12:27:50|6823.6|6820.8|6824.1|6821.3|6824.1|6821.3|6823.1|6820.3|3
1622032080000|2021-05-26 12:28:00|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|15
1622032090000|2021-05-26 12:28:10|6826.1|6823.3|6825.1|6822.3|6826.1|6823.3|6825.1|6822.3|17
1622032100000|2021-05-26 12:28:20|6826.1|6823.3|6826.1|6823.3|6826.6|6823.8|6826.1|6823.3|20
1622032110000|2021-05-26 12:28:30|6825.1|6822.3|6826.1|6823.3|6826.1|6823.3|6825.1|6822.3|10
1622032120000|2021-05-26 12:28:40|6826.6|6823.8|6826.1|6823.3|6827.1|6824.3|6825.6|6822.8|9
1622032130000|2021-05-26 12:28:50|6825.6|6822.8|6824.1|6821.3|6825.6|6822.8|6823.1|6820.3|6
1622032140000|2021-05-26 12:29:00|6823.6|6820.8|6823.6|6820.8|6824.1|6821.3|6823.6|6820.8|5
1622032150000|2021-05-26 12:29:10|6823.1|6820.3|6822.6|6819.8|6824.1|6821.3|6822.6|6819.8|104
1622032160000|2021-05-26 12:29:20|6822.1|6819.3|6822.1|6819.3|6822.6|6819.8|6821.6|6818.8|3
1622032170000|2021-05-26 12:29:30|6821.6|6818.8|6821.6|6818.8|6823.1|6820.3|6821.6|6818.8|12
1622032180000|2021-05-26 12:29:40|6822.1|6819.3|6820.6|6817.8|6822.1|6819.3|6820.6|6817.8|11
1622032190000|2021-05-26 12:29:50|6821.1|6818.3|6820.6|6817.8|6821.1|6818.3|6820.1|6817.3|5
1622032200000|2021-05-26 12:30:00|6821.1|6818.3|6819.6|6816.8|6821.1|6818.3|6818.6|6815.8|11
1622032210000|2021-05-26 12:30:10|6820.1|6817.3|6820.6|6817.8|6821.1|6818.3|6819.1|6816.3|17
1622032220000|2021-05-26 12:30:20|6821.1|6818.3|6820.6|6817.8|6821.1|6818.3|6820.6|6817.8|2
1622032230000|2021-05-26 12:30:30|6820.1|6817.3|6822.1|6819.3|6822.1|6819.3|6820.1|6817.3|3
1622032240000|2021-05-26 12:30:40|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6822.1|6819.3|9
1622032250000|2021-05-26 12:30:50|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.1|6819.3|16
1622032260000|2021-05-26 12:31:00|6822.1|6819.3|6822.6|6819.8|6823.1|6820.3|6822.1|6819.3|29
1622032270000|2021-05-26 12:31:10|6823.1|6820.3|6822.1|6819.3|6823.1|6820.3|6822.1|6819.3|531
1622032280000|2021-05-26 12:31:20|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6822.1|6819.3|12
1622032290000|2021-05-26 12:31:30|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6820.1|6817.3|36
1622032300000|2021-05-26 12:31:40|6822.1|6819.3|6821.1|6818.3|6822.1|6819.3|6821.1|6818.3|6
1622032310000|2021-05-26 12:31:50|6821.6|6818.8|6822.1|6819.3|6822.1|6819.3|6821.6|6818.8|4
1622032320000|2021-05-26 12:32:00|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|6820.6|6817.8|1
1622032330000|2021-05-26 12:32:10|6821.6|6818.8|6820.7|6817.9|6822.1|6819.3|6820.7|6817.9|17
1622032340000|2021-05-26 12:32:20|6820.6|6817.8|6819.1|6816.3|6820.6|6817.8|6818.1|6815.3|24
1622032350000|2021-05-26 12:32:30|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.6|6815.8|0
1622032360000|2021-05-26 12:32:40|6820.1|6817.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|8
1622032370000|2021-05-26 12:32:50|6821.6|6818.8|6820.6|6817.8|6821.6|6818.8|6820.6|6817.8|8
1622032380000|2021-05-26 12:33:00|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6819.6|6816.8|15
1622032390000|2021-05-26 12:33:10|6819.1|6816.3|6818.1|6815.3|6819.1|6816.3|6817.6|6814.8|9
1622032400000|2021-05-26 12:33:20|6817.1|6814.3|6818.1|6815.3|6818.1|6815.3|6817.1|6814.3|9
1622032410000|2021-05-26 12:33:30|6817.6|6814.8|6818.1|6815.3|6818.1|6815.3|6817.1|6814.3|0
1622032420000|2021-05-26 12:33:40|6819.1|6816.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|17
1622032430000|2021-05-26 12:33:50|6819.6|6816.8|6817.6|6814.8|6820.7|6817.3|6817.1|6810.7|115
1622032440000|2021-05-26 12:34:00|6817.1|6814.3|6817.6|6814.8|6817.6|6814.8|6817.1|6814.3|1
1622032450000|2021-05-26 12:34:10|6817.1|6814.3|6817.6|6814.8|6817.6|6814.8|6817.1|6814.3|2
1622032460000|2021-05-26 12:34:20|6818.1|6815.3|6817.1|6814.3|6819.1|6816.3|6817.1|6814.3|6
1622032470000|2021-05-26 12:34:30|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|25
1622032480000|2021-05-26 12:34:40|6817.6|6814.8|6816.6|6813.8|6817.6|6814.8|6816.1|6813.3|32
1622032490000|2021-05-26 12:34:50|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6816.6|6813.8|5
1622032500000|2021-05-26 12:35:00|6815.6|6812.8|6815.6|6812.8|6817.1|6814.3|6813.1|6810.3|80
1622032510000|2021-05-26 12:35:10|6816.1|6813.3|6813.1|6810.3|6816.1|6813.3|6812.6|6809.8|80
1622032520000|2021-05-26 12:35:20|6812.6|6809.8|6816.1|6813.3|6816.1|6813.3|6812.6|6809.8|89
1622032530000|2021-05-26 12:35:30|6815.6|6812.8|6813.1|6810.3|6816.6|6813.8|6813.1|6810.3|94
1622032540000|2021-05-26 12:35:40|6814.1|6811.3|6813.6|6810.8|6814.6|6811.8|6813.6|6810.8|70
1622032550000|2021-05-26 12:35:50|6814.1|6811.3|6812.6|6809.8|6814.1|6811.3|6812.6|6809.8|8
1622032560000|2021-05-26 12:36:00|6812.1|6809.3|6811.1|6808.3|6812.1|6809.3|6810.1|6807.3|22
1622032570000|2021-05-26 12:36:10|6812.1|6809.3|6813.1|6810.3|6813.1|6810.3|6811.1|6808.3|24
1622032580000|2021-05-26 12:36:20|6812.6|6809.8|6810.1|6807.3|6813.1|6810.3|6810.1|6807.3|113
1622032590000|2021-05-26 12:36:30|6809.1|6806.3|6812.6|6809.8|6812.6|6809.8|6809.1|6806.3|297
1622032600000|2021-05-26 12:36:40|6812.1|6809.3|6812.1|6809.3|6812.6|6809.8|6811.1|6808.3|24
1622032610000|2021-05-26 12:36:50|6813.1|6810.3|6813.1|6810.3|6814.1|6811.3|6813.1|6810.3|27
1622032620000|2021-05-26 12:37:00|6812.1|6809.3|6811.1|6808.3|6812.1|6809.3|6811.1|6808.3|5
1622032630000|2021-05-26 12:37:10|6810.1|6807.3|6811.6|6808.8|6812.1|6809.3|6810.1|6807.3|30
1622032640000|2021-05-26 12:37:20|6812.1|6809.3|6811.6|6808.8|6812.1|6809.3|6811.1|6808.3|23
1622032650000|2021-05-26 12:37:30|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.6|6807.8|3
1622032660000|2021-05-26 12:37:40|6810.1|6807.3|6808.1|6805.3|6810.1|6807.3|6808.1|6805.3|56
1622032670000|2021-05-26 12:37:50|6808.2|6805.4|6809.6|6806.8|6810.6|6807.8|6808.2|6805.4|56
1622032680000|2021-05-26 12:38:00|6810.1|6807.3|6808.1|6805.3|6810.1|6807.3|6808.1|6805.3|10
1622032700000|2021-05-26 12:38:20|6808.6|6805.8|6808.6|6805.8|6809.1|6806.3|6808.6|6805.8|7
1622032710000|2021-05-26 12:38:30|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|165
1622032720000|2021-05-26 12:38:40|6807.6|6804.8|6814.6|6811.8|6816.1|6813.3|6806.6|6803.8|580
1622032730000|2021-05-26 12:38:50|6815.1|6812.3|6817.1|6814.3|6817.6|6814.8|6814.6|6811.8|145
1622032740000|2021-05-26 12:39:00|6816.6|6813.8|6816.6|6813.8|6817.1|6814.3|6816.1|6813.3|34
1622032750000|2021-05-26 12:39:10|6816.1|6813.3|6815.1|6812.3|6816.1|6813.3|6814.6|6811.8|65
1622032760000|2021-05-26 12:39:20|6814.6|6811.8|6816.6|6813.8|6817.1|6814.3|6814.6|6811.8|60
1622032770000|2021-05-26 12:39:30|6816.1|6813.3|6817.1|6814.3|6817.1|6814.3|6816.1|6813.3|30
1622032780000|2021-05-26 12:39:40|6818.1|6815.3|6817.1|6814.3|6818.1|6815.3|6817.1|6814.3|22
1622032790000|2021-05-26 12:39:50|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|6817.6|6814.8|19
1622032800000|2021-05-26 12:40:00|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6816.1|6813.3|12
1622032810000|2021-05-26 12:40:10|6816.6|6813.8|6816.1|6813.3|6817.1|6814.3|6816.1|6813.3|3
1622032820000|2021-05-26 12:40:20|6815.6|6812.8|6815.1|6812.3|6815.6|6812.8|6815.1|6812.3|14
1622032830000|2021-05-26 12:40:30|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6815.6|6812.8|13
1622032840000|2021-05-26 12:40:40|6816.1|6813.3|6816.6|6813.8|6817.1|6814.3|6815.1|6812.3|34
1622032850000|2021-05-26 12:40:50|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|6817.1|6814.3|16
1622032860000|2021-05-26 12:41:00|6816.1|6813.3|6814.1|6811.3|6816.1|6813.3|6814.1|6811.3|58
1622032870000|2021-05-26 12:41:10|6814.6|6811.8|6814.6|6811.8|6815.1|6812.3|6814.1|6811.3|18
1622032880000|2021-05-26 12:41:20|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6814.6|6811.8|4
1622032890000|2021-05-26 12:41:30|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|2
1622032900000|2021-05-26 12:41:40|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6815.6|6812.8|4
1622032910000|2021-05-26 12:41:50|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|1
1622032920000|2021-05-26 12:42:00|6814.6|6811.8|6814.1|6811.3|6814.6|6811.8|6814.1|6811.3|13
1622032930000|2021-05-26 12:42:10|6813.6|6810.8|6813.1|6810.3|6814.1|6811.3|6813.1|6810.3|52
1622032940000|2021-05-26 12:42:20|6813.6|6810.8|6813.6|6810.8|6813.6|6810.8|6813.1|6810.3|24
1622032950000|2021-05-26 12:42:30|6813.1|6810.3|6814.6|6811.8|6815.1|6812.3|6813.1|6810.3|28
1622032960000|2021-05-26 12:42:40|6815.1|6812.3|6814.1|6811.3|6815.1|6812.3|6814.1|6811.3|3
1622032970000|2021-05-26 12:42:50|6814.6|6811.8|6814.6|6811.8|6815.1|6812.3|6814.6|6811.8|9
1622032980000|2021-05-26 12:43:00|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6815.1|6812.3|18
1622032990000|2021-05-26 12:43:10|6815.1|6812.3|6817.1|6814.3|6817.1|6814.3|6815.1|6812.3|66
1622033000000|2021-05-26 12:43:20|6818.6|6815.8|6817.1|6814.3|6818.6|6815.8|6817.1|6814.3|172
1622033020000|2021-05-26 12:43:40|6816.6|6813.8|6819.6|6816.8|6820.1|6817.3|6816.1|6813.3|61
1622033030000|2021-05-26 12:43:50|6820.1|6817.3|6818.6|6815.8|6820.1|6817.3|6818.1|6815.3|17
1622033040000|2021-05-26 12:44:00|6818.1|6815.3|6818.1|6815.3|6819.1|6816.3|6818.1|6815.3|16
1622033050000|2021-05-26 12:44:10|||||||||2
1622033060000|2021-05-26 12:44:20|6817.6|6814.8|6817.1|6814.3|6817.6|6814.8|6816.1|6813.3|43
1622033070000|2021-05-26 12:44:30|6816.1|6813.3|6817.1|6814.3|6817.6|6814.8|6816.1|6813.3|27
1622033080000|2021-05-26 12:44:40|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|10
1622033090000|2021-05-26 12:44:50|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6816.1|6813.3|5
1622033100000|2021-05-26 12:45:00|6816.1|6813.3|6819.6|6816.8|6819.6|6816.8|6815.6|6812.8|89
1622033110000|2021-05-26 12:45:10|6819.1|6816.3|6820.1|6817.3|6820.1|6817.3|6818.1|6815.3|14
1622033120000|2021-05-26 12:45:20|6819.6|6816.8|6820.1|6817.3|6820.6|6817.8|6819.6|6816.8|113
1622033130000|2021-05-26 12:45:30|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6819.1|6816.3|15
1622033140000|2021-05-26 12:45:40|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|1
1622033150000|2021-05-26 12:45:50|6818.1|6815.3|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|6
1622033160000|2021-05-26 12:46:00|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|10
1622033170000|2021-05-26 12:46:10|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|10
1622033180000|2021-05-26 12:46:20|6819.6|6816.8|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|4
1622033190000|2021-05-26 12:46:30|6819.6|6816.8|6819.1|6816.3|6820.1|6817.3|6819.1|6816.3|6
1622033200000|2021-05-26 12:46:40|6818.6|6815.8|6818.1|6815.3|6819.1|6816.3|6818.1|6815.3|7
1622033210000|2021-05-26 12:46:50|6817.1|6814.3|6818.6|6815.8|6819.1|6816.3|6817.1|6814.3|19
1622033220000|2021-05-26 12:47:00|6817.1|6814.3|6818.1|6815.3|6818.1|6815.3|6817.1|6814.3|20
1622033230000|2021-05-26 12:47:10|6817.6|6814.8|6818.1|6815.3|6818.1|6815.3|6817.6|6814.8|12
1622033240000|2021-05-26 12:47:20|6817.6|6814.8|6817.1|6814.3|6817.6|6814.8|6817.1|6814.3|45
1622033250000|2021-05-26 12:47:30|6816.6|6813.8|6816.1|6813.3|6816.6|6813.8|6816.1|6813.3|41
1622033260000|2021-05-26 12:47:40|6815.1|6812.3|6815.1|6812.3|6816.1|6813.3|6815.1|6812.3|9
1622033270000|2021-05-26 12:47:50|6815.6|6812.8|6815.1|6812.3|6815.6|6812.8|6815.1|6812.3|11
1622033280000|2021-05-26 12:48:00|6815.6|6812.8|6815.1|6812.3|6816.1|6813.3|6815.1|6812.3|15
1622033290000|2021-05-26 12:48:10|6814.1|6811.3|6815.6|6812.8|6816.1|6813.3|6814.1|6811.3|182
1622033300000|2021-05-26 12:48:20|6815.1|6812.3|6816.1|6813.3|6816.1|6813.3|6815.1|6812.3|3
1622033310000|2021-05-26 12:48:30|6815.6|6812.8|6815.1|6812.3|6815.6|6812.8|6815.1|6812.3|4
1622033320000|2021-05-26 12:48:40|6814.1|6811.3|6814.1|6811.3|6814.6|6811.8|6814.1|6811.3|7
1622033330000|2021-05-26 12:48:50|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|67
1622033340000|2021-05-26 12:49:00|||||||||13
1622033350000|2021-05-26 12:49:10|||||||||100
1622033360000|2021-05-26 12:49:20|6813.2|6810.4|6814.1|6811.3|6815.6|6812.8|6813.1|6810.3|53
1622033370000|2021-05-26 12:49:30|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|17
1622033380000|2021-05-26 12:49:40|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.1|6810.3|63
1622033390000|2021-05-26 12:49:50|6813.6|6810.8|6813.6|6810.8|6814.1|6811.3|6813.1|6810.3|8
1622033400000|2021-05-26 12:50:00|6814.1|6811.3|6813.1|6810.3|6814.1|6811.3|6813.1|6810.3|22
1622033410000|2021-05-26 12:50:10|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|196
1622033420000|2021-05-26 12:50:20|6815.1|6812.3|6816.1|6813.3|6816.6|6813.8|6815.1|6812.3|173
1622033430000|2021-05-26 12:50:30|6815.6|6812.8|6815.1|6812.3|6816.1|6813.3|6815.1|6812.3|18
1622033440000|2021-05-26 12:50:40|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|49
1622033450000|2021-05-26 12:50:50|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|5
1622033460000|2021-05-26 12:51:00|6814.1|6811.3|6814.1|6811.3|6814.1|6811.3|6813.1|6810.3|52
1622033470000|2021-05-26 12:51:10|6813.1|6810.3|6813.1|6810.3|6813.6|6810.8|6813.1|6810.3|299
1622033480000|2021-05-26 12:51:20|||||||||1
1622033490000|2021-05-26 12:51:30|||||||||7
1622033500000|2021-05-26 12:51:40|6810.1|6807.3|6802.1|6799.3|6810.1|6807.3|6802.1|6799.3|1360
1622033510000|2021-05-26 12:51:50|6802.6|6799.8|6802.1|6799.3|6803.1|6800.3|6802.1|6799.3|134
1622033520000|2021-05-26 12:52:00|6803.1|6800.3|6798.1|6795.3|6803.1|6800.3|6797.6|6794.8|202
1622033530000|2021-05-26 12:52:10|6797.1|6794.3|6795.1|6792.3|6797.6|6794.8|6794.1|6791.3|197
1622033540000|2021-05-26 12:52:20|6795.6|6792.8|6799.6|6796.8|6799.6|6796.8|6795.1|6792.3|142
1622033550000|2021-05-26 12:52:30|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6796.6|6793.8|66
1622033560000|2021-05-26 12:52:40|6799.1|6796.3|6798.6|6795.8|6799.6|6796.8|6798.1|6795.3|69
1622033570000|2021-05-26 12:52:50|6798.1|6795.3|6797.6|6794.8|6798.1|6795.3|6797.1|6794.3|21
1622033580000|2021-05-26 12:53:00|6798.1|6795.3|6800.6|6797.8|6801.1|6798.3|6797.1|6794.3|56
1622033590000|2021-05-26 12:53:10|6800.1|6797.3|6800.6|6797.8|6801.1|6798.3|6799.1|6796.3|14
1622033600000|2021-05-26 12:53:20|6801.1|6798.3|6799.1|6796.3|6803.1|6800.3|6798.1|6795.3|94
1622033610000|2021-05-26 12:53:30|6799.6|6796.8|6795.6|6792.8|6799.6|6796.8|6795.1|6792.3|48
1622033620000|2021-05-26 12:53:40|6795.1|6792.3|6793.1|6790.3|6795.6|6792.8|6792.1|6789.3|134
1622033630000|2021-05-26 12:53:50|6794.1|6791.3|6793.6|6790.8|6794.1|6791.3|6792.6|6789.8|60
1622033640000|2021-05-26 12:54:00|6793.1|6790.3|6797.6|6794.8|6797.6|6794.8|6792.1|6789.3|360
1622033650000|2021-05-26 12:54:10|6798.1|6795.3|6798.1|6795.3|6798.6|6795.8|6796.1|6793.3|175
1622033660000|2021-05-26 12:54:20|6799.1|6796.3|6798.1|6795.3|6799.1|6796.3|6797.1|6794.3|59
1622033670000|2021-05-26 12:54:30|6797.6|6794.8|6799.1|6796.3|6799.1|6796.3|6797.1|6794.3|77
1622033680000|2021-05-26 12:54:40|6798.1|6795.3|6799.6|6796.8|6800.1|6797.3|6798.1|6795.3|113
1622033690000|2021-05-26 12:54:50|6799.1|6796.3|6800.1|6797.3|6800.1|6797.3|6798.1|6795.3|34
1622033700000|2021-05-26 12:55:00|6799.1|6796.3|6799.1|6796.3|6799.6|6796.8|6799.1|6796.3|23
1622033710000|2021-05-26 12:55:10|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6798.6|6795.8|6
1622033720000|2021-05-26 12:55:20|6798.1|6795.3|6798.1|6795.3|6798.1|6795.3|6797.1|6794.3|23
1622033730000|2021-05-26 12:55:30|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6798.1|6795.3|10
1622033740000|2021-05-26 12:55:40|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6798.1|6795.3|31
1622033750000|2021-05-26 12:55:50|6798.1|6795.3|6798.1|6795.3|6798.6|6795.8|6797.1|6794.3|47
1622033760000|2021-05-26 12:56:00|6797.6|6794.8|6797.1|6794.3|6798.1|6795.3|6796.1|6793.3|14
1622033770000|2021-05-26 12:56:10|6796.6|6793.8|6797.6|6794.8|6798.1|6795.3|6796.6|6793.8|21
1622033780000|2021-05-26 12:56:20|6797.1|6794.3|6795.1|6792.3|6797.1|6794.3|6794.1|6791.3|39
1622033790000|2021-05-26 12:56:30|6794.6|6791.8|6796.1|6793.3|6796.1|6793.3|6794.6|6791.8|54
1622033800000|2021-05-26 12:56:40|6796.6|6793.8|6797.1|6794.3|6797.1|6794.3|6796.6|6793.8|79
1622033810000|2021-05-26 12:56:50|6798.1|6795.3|6798.1|6795.3|6799.1|6796.3|6798.1|6795.3|67
1622033820000|2021-05-26 12:57:00|6798.6|6795.8|6798.1|6795.3|6800.1|6797.3|6797.1|6794.3|37
1622033830000|2021-05-26 12:57:10|6798.6|6795.8|6798.1|6795.3|6799.1|6796.3|6797.1|6794.3|50
1622033840000|2021-05-26 12:57:20|6797.6|6794.8|6796.1|6793.3|6797.6|6794.8|6795.1|6792.3|70
1622033850000|2021-05-26 12:57:30|6795.1|6792.3|6796.1|6793.3|6796.1|6793.3|6795.1|6792.3|33
1622033860000|2021-05-26 12:57:40|6796.6|6793.8|6794.1|6791.3|6796.6|6793.8|6794.1|6791.3|107
1622033870000|2021-05-26 12:57:50|6792.1|6789.3|6793.1|6790.3|6793.1|6790.3|6792.1|6789.3|727
1622033880000|2021-05-26 12:58:00|6792.1|6789.3|6794.1|6791.3|6794.1|6791.3|6792.1|6789.3|182
1622033890000|2021-05-26 12:58:10|6793.6|6790.8|6794.1|6791.3|6794.6|6791.8|6793.1|6790.3|48
1622033900000|2021-05-26 12:58:20|6793.6|6790.8|6795.1|6792.3|6795.1|6792.3|6793.6|6790.8|39
1622033910000|2021-05-26 12:58:30|6794.6|6791.8|6797.1|6794.3|6798.1|6795.3|6794.6|6791.8|119
1622033920000|2021-05-26 12:58:40|6797.6|6794.8|6796.1|6793.3|6797.6|6794.8|6795.6|6792.8|12
1622033930000|2021-05-26 12:58:50|6795.1|6792.3|6796.1|6793.3|6796.1|6793.3|6795.1|6792.3|5
1622033940000|2021-05-26 12:59:00|6795.6|6792.8|6796.1|6793.3|6796.1|6793.3|6795.1|6792.3|20
1622033950000|2021-05-26 12:59:10|6796.6|6793.8|6797.6|6794.8|6798.1|6795.3|6796.1|6793.3|27
1622033960000|2021-05-26 12:59:20|6797.1|6794.3|6796.6|6793.8|6797.6|6794.8|6796.1|6793.3|24
1622033970000|2021-05-26 12:59:30|6796.1|6793.3|6798.6|6795.8|6799.1|6796.3|6796.1|6793.3|37
1622033980000|2021-05-26 12:59:40|6798.1|6795.3|6798.1|6795.3|6798.6|6795.8|6798.1|6795.3|62
1622033990000|2021-05-26 12:59:50|6798.6|6795.8|6798.1|6795.3|6799.6|6796.8|6798.1|6795.3|88
1622034000000|2021-05-26 13:00:00|6797.6|6794.8|6798.1|6795.3|6798.1|6795.3|6794.1|6791.3|131
1622034010000|2021-05-26 13:00:10|6798.6|6795.8|6800.1|6797.3|6802.1|6799.3|6798.1|6795.3|155
1622034020000|2021-05-26 13:00:20|6799.6|6796.8|6801.1|6798.3|6801.1|6798.3|6799.1|6796.3|31
1622034030000|2021-05-26 13:00:30|6801.6|6798.8|6803.1|6800.3|6803.1|6800.3|6801.1|6798.3|37
1622034040000|2021-05-26 13:00:40|6802.6|6799.8|6803.6|6800.8|6804.1|6801.3|6802.6|6799.8|24
1622034050000|2021-05-26 13:00:50|6803.1|6800.3|6804.6|6801.8|6805.1|6802.3|6802.1|6799.3|151
1622034060000|2021-05-26 13:01:00|6804.1|6801.3|6797.1|6794.3|6804.1|6801.3|6795.1|6792.3|201
1622034070000|2021-05-26 13:01:10|6797.6|6794.8|6798.6|6795.8|6799.6|6796.8|6797.1|6794.3|80
1622034080000|2021-05-26 13:01:20|6798.1|6795.3|6797.1|6794.3|6798.1|6795.3|6795.1|6792.3|47
1622034090000|2021-05-26 13:01:30|6796.1|6793.3|6800.1|6797.3|6800.1|6797.3|6795.1|6792.3|93
1622034100000|2021-05-26 13:01:40|6799.6|6796.8|6800.1|6797.3|6801.1|6798.3|6798.6|6795.8|174
1622034110000|2021-05-26 13:01:50|6799.6|6796.8|6802.1|6799.3|6802.1|6799.3|6797.1|6794.3|744
1622034120000|2021-05-26 13:02:00|6801.6|6798.8|6800.1|6797.3|6801.6|6798.8|6800.1|6797.3|599
1622034130000|2021-05-26 13:02:10|6800.6|6797.8|6801.1|6798.3|6801.1|6798.3|6800.1|6797.3|5
1622034140000|2021-05-26 13:02:20|6800.6|6797.8|6803.1|6800.3|6803.6|6800.8|6800.1|6797.3|48
1622034150000|2021-05-26 13:02:30|6803.6|6800.8|6808.6|6805.8|6808.6|6805.8|6803.1|6800.3|253
1622034160000|2021-05-26 13:02:40|6808.1|6805.3|6806.6|6803.8|6808.1|6805.3|6806.6|6803.8|28
1622034170000|2021-05-26 13:02:50|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6806.1|6803.3|108
1622034180000|2021-05-26 13:03:00|6807.6|6804.8|6807.6|6804.8|6808.1|6805.3|6807.1|6804.3|29
1622034190000|2021-05-26 13:03:10|6807.1|6804.3|6807.1|6804.3|6807.6|6804.8|6807.1|6804.3|15
1622034200000|2021-05-26 13:03:20|6806.1|6803.3|6807.6|6804.8|6808.6|6805.8|6806.1|6803.3|81
1622034210000|2021-05-26 13:03:30|6807.1|6804.3|6806.1|6803.3|6807.6|6804.8|6806.1|6803.3|24
1622034220000|2021-05-26 13:03:40|6806.6|6803.8|6805.1|6802.3|6806.6|6803.8|6804.1|6801.3|17
1622034230000|2021-05-26 13:03:50|6805.6|6802.8|6806.6|6803.8|6807.1|6804.3|6805.1|6802.3|20
1622034240000|2021-05-26 13:04:00|6806.1|6803.3|6805.6|6802.8|6807.1|6804.3|6805.6|6802.8|32
1622034250000|2021-05-26 13:04:10|6805.1|6802.3|6805.6|6802.8|6806.1|6803.3|6804.1|6801.3|7
1622034260000|2021-05-26 13:04:20|6805.1|6802.3|6805.1|6802.3|6805.6|6802.8|6804.1|6801.3|33
1622034270000|2021-05-26 13:04:30|6805.6|6802.8|6806.1|6803.3|6806.6|6803.8|6804.6|6801.8|18
1622034280000|2021-05-26 13:04:40|6805.6|6802.8|6805.6|6802.8|6805.6|6802.8|6804.1|6801.3|258
1622034290000|2021-05-26 13:04:50|6806.1|6803.3|6805.6|6802.8|6806.1|6803.3|6805.1|6802.3|7
1622034300000|2021-05-26 13:05:00|6806.1|6803.3|6804.1|6801.3|6806.1|6803.3|6802.6|6799.8|203
1622034310000|2021-05-26 13:05:10|6803.1|6800.3|6805.6|6802.8|6805.6|6802.8|6803.1|6800.3|107
1622034320000|2021-05-26 13:05:20|6805.1|6802.3|6805.6|6802.8|6805.6|6802.8|6805.1|6802.3|5
1622034330000|2021-05-26 13:05:30|6807.1|6804.3|6807.6|6804.8|6807.6|6804.8|6806.1|6803.3|22
1622034340000|2021-05-26 13:05:40|6807.1|6804.3|6808.1|6805.3|6808.6|6805.8|6806.1|6803.3|19
1622034350000|2021-05-26 13:05:50|6807.1|6804.3|6806.6|6803.8|6807.6|6804.8|6806.1|6803.3|20
1622034360000|2021-05-26 13:06:00|6806.1|6803.3|6806.6|6803.8|6807.1|6804.3|6806.1|6803.3|2
1622034370000|2021-05-26 13:06:10|6806.1|6803.3|6808.1|6805.3|6810.1|6807.3|6806.1|6803.3|39
1622034380000|2021-05-26 13:06:20|6807.1|6804.3|6810.6|6807.8|6811.1|6808.3|6807.1|6804.3|28
1622034390000|2021-05-26 13:06:30|6811.1|6808.3|6811.6|6808.8|6813.1|6810.3|6809.1|6806.3|86
1622034400000|2021-05-26 13:06:40|6811.1|6808.3|6813.1|6810.3|6813.1|6810.3|6811.1|6808.3|20
1622034410000|2021-05-26 13:06:50|6813.6|6810.8|6815.1|6812.3|6816.1|6813.3|6813.6|6810.8|137
1622034420000|2021-05-26 13:07:00|6814.6|6811.8|6814.6|6811.8|6815.1|6812.3|6813.6|6810.8|116
1622034430000|2021-05-26 13:07:10|6814.1|6811.3|6812.6|6809.8|6815.1|6812.3|6812.6|6809.8|22
1622034440000|2021-05-26 13:07:20|6812.1|6809.3|6814.6|6811.8|6814.6|6811.8|6812.1|6809.3|19
1622034450000|2021-05-26 13:07:30|6815.1|6812.3|6815.1|6812.3|6817.1|6814.3|6814.6|6811.8|77
1622034460000|2021-05-26 13:07:40|6814.6|6811.8|6816.1|6813.3|6817.1|6814.3|6814.1|6811.3|64
1622034470000|2021-05-26 13:07:50|6816.6|6813.8|6819.6|6816.8|6821.1|6818.3|6816.6|6813.8|392
1622034480000|2021-05-26 13:08:00|6819.1|6816.3|6816.1|6813.3|6819.6|6816.8|6814.1|6811.3|74
1622034490000|2021-05-26 13:08:10|6816.6|6813.8|6816.6|6813.8|6816.6|6813.8|6815.1|6812.3|36
1622034500000|2021-05-26 13:08:20|6816.1|6813.3|6817.1|6814.3|6817.6|6814.8|6816.1|6813.3|93
1622034510000|2021-05-26 13:08:30|6817.6|6814.8|6815.1|6812.3|6817.6|6814.8|6813.6|6810.8|71
1622034520000|2021-05-26 13:08:40|6814.6|6811.8|6815.1|6812.3|6815.1|6812.3|6814.1|6811.3|14
1622034530000|2021-05-26 13:08:50|6813.6|6810.8|6815.6|6812.8|6816.1|6813.3|6813.1|6810.3|82
1622034540000|2021-05-26 13:09:00|6815.1|6812.3|6810.1|6807.3|6815.6|6812.8|6809.1|6806.3|80
1622034550000|2021-05-26 13:09:10|6809.6|6806.8|6809.6|6806.8|6810.1|6807.3|6809.6|6806.8|6
1622034560000|2021-05-26 13:09:20|6809.1|6806.3|6811.1|6808.3|6811.1|6808.3|6809.1|6806.3|12
1622034570000|2021-05-26 13:09:30|6810.6|6807.8|6811.1|6808.3|6811.1|6808.3|6810.6|6807.8|6
1622034580000|2021-05-26 13:09:40|6810.1|6807.3|6809.1|6806.3|6810.1|6807.3|6808.6|6805.8|59
1622034590000|2021-05-26 13:09:50|6808.6|6805.8|6810.1|6807.3|6810.1|6807.3|6808.6|6805.8|17
1622034600000|2021-05-26 13:10:00|6809.6|6806.8|6807.6|6804.8|6809.6|6806.8|6806.1|6803.3|53
1622034610000|2021-05-26 13:10:10|6808.1|6805.3|6808.6|6805.8|6809.1|6806.3|6807.6|6804.8|47
1622034620000|2021-05-26 13:10:20|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6807.6|6804.8|15
1622034630000|2021-05-26 13:10:30|6808.6|6805.8|6807.1|6804.3|6809.1|6806.3|6806.6|6803.8|109
1622034640000|2021-05-26 13:10:40|6807.6|6804.8|6806.6|6803.8|6808.1|6805.3|6806.6|6803.8|30
1622034650000|2021-05-26 13:10:50|6806.1|6803.3|6803.1|6800.3|6806.1|6803.3|6802.6|6799.8|16
1622034660000|2021-05-26 13:11:00|6802.1|6799.3|6801.1|6798.3|6802.1|6799.3|6799.1|6796.3|77
1622034670000|2021-05-26 13:11:10|6802.1|6799.3|6803.6|6800.8|6803.6|6800.8|6802.1|6799.3|44
1622034680000|2021-05-26 13:11:20|6803.1|6800.3|6804.1|6801.3|6804.1|6801.3|6803.1|6800.3|4
1622034690000|2021-05-26 13:11:30|6803.1|6800.3|6803.6|6800.8|6805.6|6802.8|6803.1|6800.3|75
1622034700000|2021-05-26 13:11:40|6803.1|6800.3|6804.1|6801.3|6804.1|6801.3|6803.1|6800.3|17
1622034710000|2021-05-26 13:11:50|6804.6|6801.8|6806.1|6803.3|6806.6|6803.8|6804.6|6801.8|13
1622034720000|2021-05-26 13:12:00|6807.1|6804.3|6807.6|6804.8|6808.1|6805.3|6807.1|6804.3|19
1622034730000|2021-05-26 13:12:10|6807.1|6804.3|6806.1|6803.3|6807.1|6804.3|6805.1|6802.3|25
1622034740000|2021-05-26 13:12:20|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.1|6802.3|2
1622034750000|2021-05-26 13:12:30|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.1|6802.3|7
1622034760000|2021-05-26 13:12:40|6806.6|6803.8|6807.1|6804.3|6807.1|6804.3|6806.6|6803.8|18
1622034770000|2021-05-26 13:12:50|6806.1|6803.3|6807.1|6804.3|6807.6|6804.8|6806.1|6803.3|14
1622034780000|2021-05-26 13:13:00|6808.1|6805.3|6809.1|6806.3|6809.1|6806.3|6808.1|6805.3|25
1622034790000|2021-05-26 13:13:10|6809.6|6806.8|6812.6|6809.8|6812.6|6809.8|6809.1|6806.3|53
1622034800000|2021-05-26 13:13:20|6813.1|6810.3|6811.1|6808.3|6813.1|6810.3|6811.1|6808.3|15
1622034810000|2021-05-26 13:13:30|6810.6|6807.8|6810.1|6807.3|6811.1|6808.3|6809.6|6806.8|22
1622034820000|2021-05-26 13:13:40|6810.6|6807.8|6809.1|6806.3|6811.1|6808.3|6809.1|6806.3|46
1622034830000|2021-05-26 13:13:50|6809.6|6806.8|6809.1|6806.3|6810.1|6807.3|6809.1|6806.3|9
1622034840000|2021-05-26 13:14:00|6809.6|6806.8|6810.1|6807.3|6811.1|6808.3|6809.6|6806.8|44
1622034850000|2021-05-26 13:14:10|6810.6|6807.8|6811.1|6808.3|6811.1|6808.3|6810.6|6807.8|3
1622034860000|2021-05-26 13:14:20|6811.6|6808.8|6811.6|6808.8|6812.1|6809.3|6811.1|6808.3|7
1622034870000|2021-05-26 13:14:30|6812.1|6809.3|6812.6|6809.8|6813.7|6810.8|6811.6|6808.8|6
1622034880000|2021-05-26 13:14:40|6813.1|6810.3|6812.6|6809.8|6813.1|6810.3|6812.1|6809.3|15
1622034890000|2021-05-26 13:14:50|6813.1|6810.3|6812.6|6809.8|6813.6|6810.8|6812.6|6809.8|15
1622034900000|2021-05-26 13:15:00|6813.1|6810.3|6811.1|6808.3|6813.1|6810.3|6809.6|6806.8|25
1622034910000|2021-05-26 13:15:10|6810.1|6807.3|6811.6|6808.8|6811.6|6808.8|6810.1|6807.3|13
1622034920000|2021-05-26 13:15:20|6812.1|6809.3|6816.1|6813.3|6816.1|6813.3|6812.1|6809.3|14
1622034930000|2021-05-26 13:15:30|6815.1|6812.3|6815.1|6812.3|6816.6|6813.8|6815.1|6812.3|23
1622034940000|2021-05-26 13:15:40|6814.6|6811.8|6815.1|6812.3|6815.6|6812.8|6814.1|6811.3|0
1622034950000|2021-05-26 13:15:50|6815.6|6812.8|6814.1|6811.3|6815.6|6812.8|6814.1|6811.3|17
1622034960000|2021-05-26 13:16:00|6814.6|6811.8|6818.1|6815.3|6818.1|6815.3|6814.6|6811.8|163
1622034970000|2021-05-26 13:16:10|6817.6|6814.8|6817.6|6814.8|6818.6|6815.8|6816.1|6813.3|117
1622034980000|2021-05-26 13:16:20|6817.1|6814.3|6817.1|6814.3|6818.1|6815.3|6816.6|6813.8|49
1622034990000|2021-05-26 13:16:30|6817.6|6814.8|6817.1|6814.3|6818.1|6815.3|6816.6|6813.8|27
1622035000000|2021-05-26 13:16:40|6816.6|6813.8|6814.1|6811.3|6816.6|6813.8|6814.1|6811.3|35
1622035010000|2021-05-26 13:16:50|6813.6|6810.8|6814.6|6811.8|6815.1|6812.3|6813.6|6810.8|18
1622035020000|2021-05-26 13:17:00|6815.1|6812.3|6810.6|6807.8|6815.1|6812.3|6807.1|6804.3|126
1622035030000|2021-05-26 13:17:10|6811.1|6808.3|6810.6|6807.8|6811.6|6808.8|6810.6|6807.8|25
1622035040000|2021-05-26 13:17:20|6811.1|6808.3|6811.6|6808.8|6811.6|6808.8|6810.6|6807.8|11
1622035050000|2021-05-26 13:17:30|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6810.1|6807.3|6
1622035060000|2021-05-26 13:17:40|6810.6|6807.8|6811.6|6808.8|6811.6|6808.8|6810.6|6807.8|18
1622035070000|2021-05-26 13:17:50|6811.1|6808.3|6812.1|6809.3|6812.1|6809.3|6811.1|6808.3|26
1622035080000|2021-05-26 13:18:00|6811.1|6808.3|6810.6|6807.8|6811.6|6808.8|6810.1|6807.3|60
1622035090000|2021-05-26 13:18:10|6811.1|6808.3|6812.1|6809.3|6813.1|6810.3|6810.6|6807.8|121
1622035100000|2021-05-26 13:18:20|6811.6|6808.8|6810.6|6807.8|6814.1|6811.3|6810.6|6807.8|324
1622035110000|2021-05-26 13:18:30|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6808.6|6805.8|36
1622035120000|2021-05-26 13:18:40|6810.1|6807.3|6810.6|6807.8|6810.6|6807.8|6810.1|6807.3|3
1622035130000|2021-05-26 13:18:50|6810.1|6807.3|6809.1|6806.3|6810.1|6807.3|6809.1|6806.3|5
1622035140000|2021-05-26 13:19:00|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6809.6|6806.8|7
1622035150000|2021-05-26 13:19:10|6809.6|6806.8|6809.1|6806.3|6809.6|6806.8|6807.1|6804.3|53
1622035160000|2021-05-26 13:19:20|6808.6|6805.8|6810.1|6807.3|6810.1|6807.3|6808.1|6805.3|52
1622035170000|2021-05-26 13:19:30|6809.6|6806.8|6812.1|6809.3|6812.1|6809.3|6808.6|6805.8|42
1622035180000|2021-05-26 13:19:40|6811.6|6808.8|6811.1|6808.3|6811.6|6808.8|6810.6|6807.8|47
1622035190000|2021-05-26 13:19:50|6810.1|6807.3|6812.1|6809.3|6812.1|6809.3|6810.1|6807.3|11
1622035200000|2021-05-26 13:20:00|6811.6|6808.8|6811.6|6808.8|6812.1|6809.3|6809.6|6806.8|92
1622035210000|2021-05-26 13:20:10|6811.1|6808.3|6811.1|6808.3|6812.1|6809.3|6810.6|6807.8|7
1622035220000|2021-05-26 13:20:20|6810.6|6807.8|6810.1|6807.3|6811.1|6808.3|6809.6|6806.8|22
1622035230000|2021-05-26 13:20:30|6809.6|6806.8|6809.1|6806.3|6809.6|6806.8|6808.1|6805.3|21
1622035240000|2021-05-26 13:20:40|6809.6|6806.8|6810.1|6807.3|6810.1|6807.3|6809.1|6806.3|35
1622035250000|2021-05-26 13:20:50|6810.6|6807.8|6809.6|6806.8|6811.6|6808.8|6809.1|6806.3|72
1622035260000|2021-05-26 13:21:00|6809.1|6806.3|6802.6|6799.8|6809.1|6806.3|6799.1|6796.3|255
1622035270000|2021-05-26 13:21:10|6802.1|6799.3|6802.6|6799.8|6803.1|6800.3|6801.1|6798.3|25
1622035280000|2021-05-26 13:21:20|6802.1|6799.3|6803.1|6800.3|6804.1|6801.3|6802.1|6799.3|70
1622035290000|2021-05-26 13:21:30|6802.6|6799.8|6802.6|6799.8|6803.1|6800.3|6801.1|6798.3|12
1622035300000|2021-05-26 13:21:40|6802.1|6799.3|6803.6|6800.8|6804.6|6801.8|6801.6|6798.8|18
1622035310000|2021-05-26 13:21:50|6803.1|6800.3|6804.1|6801.3|6804.1|6801.3|6802.6|6799.8|65
1622035320000|2021-05-26 13:22:00|6803.1|6800.3|6799.1|6796.3|6803.1|6800.3|6797.1|6794.3|111
1622035330000|2021-05-26 13:22:10|6798.6|6795.8|6800.1|6797.3|6800.1|6797.3|6798.1|6795.3|37
1622035340000|2021-05-26 13:22:20|6800.6|6797.8|6802.1|6799.3|6802.1|6799.3|6800.1|6797.3|38
1622035350000|2021-05-26 13:22:30|6801.6|6798.8|6803.1|6800.3|6805.1|6802.3|6801.6|6798.8|97
1622035360000|2021-05-26 13:22:40|6802.6|6799.8|6801.1|6798.3|6803.1|6800.3|6801.1|6798.3|11
1622035370000|2021-05-26 13:22:50|6801.6|6798.8|6801.1|6798.3|6801.6|6798.8|6800.1|6797.3|60
1622035380000|2021-05-26 13:23:00|6800.6|6797.8|6802.6|6799.8|6802.6|6799.8|6800.6|6797.8|39
1622035390000|2021-05-26 13:23:10|6803.1|6800.3|6803.1|6800.3|6804.1|6801.3|6803.1|6800.3|6
1622035400000|2021-05-26 13:23:20|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6801.1|6798.3|29
1622035410000|2021-05-26 13:23:30|6800.6|6797.8|6802.1|6799.3|6803.1|6800.3|6800.6|6797.8|72
1622035420000|2021-05-26 13:23:40|6802.6|6799.8|6802.6|6799.8|6803.1|6800.3|6801.6|6798.8|219
1622035430000|2021-05-26 13:23:50|6803.1|6800.3|6796.1|6793.3|6803.1|6800.3|6795.1|6792.3|477
1622035440000|2021-05-26 13:24:00|6796.6|6793.8|6797.1|6794.3|6797.1|6794.3|6795.1|6792.3|51
1622035450000|2021-05-26 13:24:10|6797.6|6794.8|6798.1|6795.3|6800.1|6797.3|6797.1|6794.3|77
1622035460000|2021-05-26 13:24:20|6797.6|6794.8|6797.1|6794.3|6798.1|6795.3|6797.1|6794.3|6
1622035470000|2021-05-26 13:24:30|6797.6|6794.8|6795.1|6792.3|6797.6|6794.8|6795.1|6792.3|41
1622035480000|2021-05-26 13:24:40|6794.6|6791.8|6796.1|6793.3|6796.6|6793.8|6794.6|6791.8|42
1622035490000|2021-05-26 13:24:50|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|6795.6|6792.8|2
1622035500000|2021-05-26 13:25:00|6795.1|6792.3|6795.6|6792.8|6796.1|6793.3|6793.6|6790.8|36
1622035510000|2021-05-26 13:25:10|6795.1|6792.3|6794.1|6791.3|6795.6|6792.8|6794.1|6791.3|59
1622035520000|2021-05-26 13:25:20|6794.6|6791.8|6794.6|6791.8|6795.1|6792.3|6793.6|6790.8|13
1622035530000|2021-05-26 13:25:30|6794.1|6791.3|6795.1|6792.3|6795.1|6792.3|6794.1|6791.3|13
1622035540000|2021-05-26 13:25:40|6796.1|6793.3|6795.6|6792.8|6796.1|6793.3|6795.1|6792.3|68
1622035550000|2021-05-26 13:25:50|6796.1|6793.3|6797.1|6794.3|6798.1|6795.3|6795.1|6792.3|135
1622035560000|2021-05-26 13:26:00|6798.1|6795.3|6800.6|6797.8|6802.1|6799.3|6798.1|6795.3|92
1622035570000|2021-05-26 13:26:10|6800.1|6797.3|6801.1|6798.3|6801.1|6798.3|6799.1|6796.3|22
1622035580000|2021-05-26 13:26:20|6800.6|6797.8|6800.6|6797.8|6801.1|6798.3|6800.1|6797.3|31
1622035590000|2021-05-26 13:26:30|6801.1|6798.3|6799.6|6796.8|6801.1|6798.3|6799.6|6796.8|6
1622035600000|2021-05-26 13:26:40|6800.1|6797.3|6801.1|6798.3|6801.1|6798.3|6800.1|6797.3|35
1622035610000|2021-05-26 13:26:50|6800.6|6797.8|6805.6|6802.8|6805.6|6802.8|6799.1|6796.3|176
1622035620000|2021-05-26 13:27:00|6806.1|6803.3|6806.1|6803.3|6807.1|6804.3|6804.1|6801.3|70
1622035630000|2021-05-26 13:27:10|6805.1|6802.3|6805.6|6802.8|6807.1|6804.3|6805.1|6802.3|39
1622035640000|2021-05-26 13:27:20|6805.1|6802.3|6805.1|6802.3|6806.1|6803.3|6805.1|6802.3|7
1622035650000|2021-05-26 13:27:30|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.1|6802.3|32
1622035660000|2021-05-26 13:27:40|6807.1|6804.3|6809.1|6806.3|6809.1|6806.3|6807.1|6804.3|49
1622035670000|2021-05-26 13:27:50|6809.6|6806.8|6809.1|6806.3|6810.1|6807.3|6809.1|6806.3|46
1622035680000|2021-05-26 13:28:00|6808.6|6805.8|6809.1|6806.3|6809.6|6806.8|6808.1|6805.3|43
1622035690000|2021-05-26 13:28:10|6810.1|6807.3|6809.1|6806.3|6810.1|6807.3|6809.1|6806.3|14
1622035700000|2021-05-26 13:28:20|6808.6|6805.8|6808.1|6805.3|6809.1|6806.3|6808.1|6805.3|6
1622035710000|2021-05-26 13:28:30|6808.6|6805.8|6807.1|6804.3|6808.6|6805.8|6806.1|6803.3|26
1622035720000|2021-05-26 13:28:40|6807.6|6804.8|6808.1|6805.3|6808.1|6805.3|6807.1|6804.3|15
1622035730000|2021-05-26 13:28:50|6808.6|6805.8|6808.1|6805.3|6808.6|6805.8|6808.1|6805.3|13
1622035740000|2021-05-26 13:29:00|6807.1|6804.3|6803.6|6800.8|6807.1|6804.3|6803.1|6800.3|70
1622035750000|2021-05-26 13:29:10|6804.1|6801.3|6805.6|6802.8|6807.1|6804.3|6804.1|6801.3|131
1622035760000|2021-05-26 13:29:20|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6804.6|6801.8|3
1622035770000|2021-05-26 13:29:30|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.6|6802.8|17
1622035780000|2021-05-26 13:29:40|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6806.6|6803.8|14
1622035790000|2021-05-26 13:29:50|6806.1|6803.3|6806.6|6803.8|6807.1|6804.3|6805.1|6802.3|28
1622035800000|2021-05-26 13:30:00|6807.1|6804.3|6809.6|6806.8|6809.6|6806.8|6806.6|6803.8|55
1622035810000|2021-05-26 13:30:10|6810.1|6807.3|6814.1|6811.3|6815.1|6812.3|6810.1|6807.3|132
1622035820000|2021-05-26 13:30:20|6813.6|6810.8|6817.1|6814.3|6818.1|6815.3|6813.6|6810.8|46
1622035830000|2021-05-26 13:30:30|6817.6|6814.8|6816.1|6813.3|6817.6|6814.8|6815.6|6812.8|11
1622035840000|2021-05-26 13:30:40|6815.6|6812.8|6813.6|6810.8|6816.1|6813.3|6813.1|6810.3|57
1622035850000|2021-05-26 13:30:50|6813.1|6810.3|6818.1|6815.3|6818.1|6815.3|6813.1|6810.3|22
1622035860000|2021-05-26 13:31:00|6818.6|6815.8|6820.6|6817.8|6823.1|6820.3|6818.1|6815.3|58
1622035870000|2021-05-26 13:31:10|6820.1|6817.3|6820.1|6817.3|6822.1|6819.3|6819.6|6816.8|40
1622035880000|2021-05-26 13:31:20|6820.6|6817.8|6820.6|6817.8|6821.1|6818.3|6820.1|6817.3|11
1622035890000|2021-05-26 13:31:30|6821.6|6818.8|6821.1|6818.3|6821.6|6818.8|6819.6|6816.8|57
1622035900000|2021-05-26 13:31:40|6820.6|6817.8|6819.6|6816.8|6821.1|6818.3|6819.1|6816.3|27
1622035910000|2021-05-26 13:31:50|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6818.6|6815.8|13
1622035920000|2021-05-26 13:32:00|6821.1|6818.3|6821.6|6818.8|6822.1|6819.3|6820.1|6817.3|60
1622035930000|2021-05-26 13:32:10|6821.1|6818.3|6822.1|6819.3|6822.6|6819.8|6819.1|6816.3|42
1622035940000|2021-05-26 13:32:20|6821.1|6818.3|6821.1|6818.3|6822.1|6819.3|6820.6|6817.8|29
1622035950000|2021-05-26 13:32:30|6820.6|6817.8|6821.6|6818.8|6822.1|6819.3|6820.1|6817.3|9
1622035960000|2021-05-26 13:32:40|6821.1|6818.3|6821.1|6818.3|6822.1|6819.3|6820.1|6817.3|43
1622035970000|2021-05-26 13:32:50|6820.6|6817.8|6824.1|6821.3|6824.1|6821.3|6820.6|6817.8|59
1622035980000|2021-05-26 13:33:00|6823.1|6820.3|6828.1|6825.3|6828.1|6825.3|6823.1|6820.3|155
1622035990000|2021-05-26 13:33:10|6827.6|6824.8|6827.1|6824.3|6829.1|6826.3|6827.1|6824.3|72
1622036000000|2021-05-26 13:33:20|6826.6|6823.8|6826.1|6823.3|6827.1|6824.3|6826.1|6823.3|25
1622036010000|2021-05-26 13:33:30|6825.6|6822.8|6825.1|6822.3|6827.1|6824.3|6825.1|6822.3|35
1622036020000|2021-05-26 13:33:40|6824.6|6821.8|6827.1|6824.3|6827.6|6824.8|6824.6|6821.8|26
1622036030000|2021-05-26 13:33:50|6828.1|6825.3|6825.1|6822.3|6828.1|6825.3|6824.1|6821.3|99
1622036040000|2021-05-26 13:34:00|6825.6|6822.8|6826.6|6823.8|6826.6|6823.8|6825.1|6822.3|67
1622036050000|2021-05-26 13:34:10|6827.1|6824.3|6828.6|6825.8|6829.1|6826.3|6826.6|6823.8|42
1622036060000|2021-05-26 13:34:20|6829.1|6826.3|6828.6|6825.8|6829.6|6826.8|6827.6|6824.8|29
1622036070000|2021-05-26 13:34:30|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6828.1|6825.3|59
1622036080000|2021-05-26 13:34:40|6828.6|6825.8|6827.1|6824.3|6829.1|6826.3|6826.6|6823.8|41
1622036090000|2021-05-26 13:34:50|6827.6|6824.8|6827.1|6824.3|6829.1|6826.3|6826.1|6823.3|23
1622036100000|2021-05-26 13:35:00|6826.6|6823.8|6828.1|6825.3|6828.1|6825.3|6826.6|6823.8|38
1622036110000|2021-05-26 13:35:10|6827.6|6824.8|6828.1|6825.3|6829.1|6826.3|6827.6|6824.8|43
1622036120000|2021-05-26 13:35:20|6827.6|6824.8|6824.1|6821.3|6827.6|6824.8|6824.1|6821.3|38
1622036130000|2021-05-26 13:35:30|6824.6|6821.8|6823.6|6820.8|6824.6|6821.8|6823.1|6820.3|49
1622036140000|2021-05-26 13:35:40|6824.1|6821.3|6825.6|6822.8|6826.1|6823.3|6824.1|6821.3|35
1622036150000|2021-05-26 13:35:50|6826.1|6823.3|6828.1|6825.3|6830.1|6827.3|6826.1|6823.3|321
1622036160000|2021-05-26 13:36:00|6827.6|6824.8|6827.1|6824.3|6828.1|6825.3|6825.1|6822.3|97
1622036170000|2021-05-26 13:36:10|6826.6|6823.8|6824.6|6821.8|6827.1|6824.3|6824.1|6821.3|36
1622036180000|2021-05-26 13:36:20|6825.1|6822.3|6825.1|6822.3|6826.1|6823.3|6825.1|6822.3|8
1622036190000|2021-05-26 13:36:30|6824.6|6821.8|6821.1|6818.3|6824.6|6821.8|6820.6|6817.8|44
1622036200000|2021-05-26 13:36:40|6821.6|6818.8|6819.1|6816.3|6822.1|6819.3|6818.6|6815.8|5
1622036210000|2021-05-26 13:36:50|6818.6|6815.8|6818.1|6815.3|6819.6|6816.8|6817.6|6814.8|15
1622036220000|2021-05-26 13:37:00|6817.1|6814.3|6817.1|6814.3|6818.1|6815.3|6816.1|6813.3|36
1622036230000|2021-05-26 13:37:10|6816.6|6813.8|6819.1|6816.3|6819.1|6816.3|6816.6|6813.8|26
1622036240000|2021-05-26 13:37:20|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|3
1622036250000|2021-05-26 13:37:30|6818.1|6815.3|6820.1|6817.3|6820.6|6817.8|6818.1|6815.3|141
1622036260000|2021-05-26 13:37:40|6821.1|6818.3|6819.1|6816.3|6821.1|6818.3|6818.6|6815.8|129
1622036270000|2021-05-26 13:37:50|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6819.6|6816.8|5
1622036280000|2021-05-26 13:38:00|6819.6|6816.8|6823.1|6820.3|6823.1|6820.3|6819.6|6816.8|707
1622036290000|2021-05-26 13:38:10|6822.6|6819.8|6822.1|6819.3|6823.1|6820.3|6821.6|6818.8|14
1622036300000|2021-05-26 13:38:20|6822.6|6819.8|6824.1|6821.3|6824.1|6821.3|6822.1|6819.3|74
1622036310000|2021-05-26 13:38:30|6824.6|6821.8|6823.1|6820.3|6825.1|6822.3|6822.6|6819.8|31
1622036320000|2021-05-26 13:38:40|6823.6|6820.8|6823.1|6820.3|6824.1|6821.3|6823.1|6820.3|338
1622036330000|2021-05-26 13:38:50|6823.6|6820.8|6823.6|6820.8|6824.1|6821.3|6823.1|6820.3|18
1622036340000|2021-05-26 13:39:00|6823.1|6820.3|6822.6|6819.8|6824.1|6821.3|6821.6|6818.8|27
1622036350000|2021-05-26 13:39:10|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.6|6819.8|2
1622036360000|2021-05-26 13:39:20|6824.1|6821.3|6826.1|6823.3|6826.1|6823.3|6824.1|6821.3|28
1622036370000|2021-05-26 13:39:30|6825.1|6822.3|6827.6|6824.8|6828.6|6825.8|6825.1|6822.3|50
1622036380000|2021-05-26 13:39:40|6828.1|6825.3|6828.1|6825.3|6828.1|6825.3|6826.6|6823.8|187
1622036390000|2021-05-26 13:39:50|6827.6|6824.8|6827.6|6824.8|6828.1|6825.3|6827.1|6824.3|64
1622036400000|2021-05-26 13:40:00|6828.1|6825.3|6829.1|6826.3|6829.1|6826.3|6827.6|6824.8|41
1622036410000|2021-05-26 13:40:10|6828.6|6825.8|6829.6|6826.8|6831.1|6828.3|6828.6|6825.8|136
1622036420000|2021-05-26 13:40:20|6829.1|6826.3|6830.6|6827.8|6831.1|6828.3|6829.1|6826.3|91
1622036430000|2021-05-26 13:40:30|6831.1|6828.3|6830.1|6827.3|6831.1|6828.3|6829.1|6826.3|87
1622036440000|2021-05-26 13:40:40|6829.1|6826.3|6830.1|6827.3|6830.6|6827.8|6829.1|6826.3|216
1622036450000|2021-05-26 13:40:50|6830.6|6827.8|6830.1|6827.3|6832.1|6829.3|6830.1|6827.3|113
1622036460000|2021-05-26 13:41:00|6830.6|6827.8|6826.6|6823.8|6831.1|6828.3|6826.1|6823.3|63
1622036470000|2021-05-26 13:41:10|6827.1|6824.3|6827.6|6824.8|6829.1|6826.3|6826.1|6823.3|36
1622036480000|2021-05-26 13:41:20|6828.1|6825.3|6828.1|6825.3|6828.1|6825.3|6827.6|6824.8|14
1622036490000|2021-05-26 13:41:30|6827.6|6824.8|6823.1|6820.3|6827.6|6824.8|6822.6|6819.8|188
1622036500000|2021-05-26 13:41:40|6823.6|6820.8|6822.6|6819.8|6823.6|6820.8|6821.1|6818.3|30
1622036510000|2021-05-26 13:41:50|6822.1|6819.3|6824.6|6821.8|6825.1|6822.3|6822.1|6819.3|31
1622036520000|2021-05-26 13:42:00|6824.1|6821.3|6822.6|6819.8|6824.6|6821.8|6822.6|6819.8|32
1622036530000|2021-05-26 13:42:10|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.1|6819.3|13
1622036540000|2021-05-26 13:42:20|6822.6|6819.8|6820.6|6817.8|6823.1|6820.3|6819.1|6816.3|222
1622036550000|2021-05-26 13:42:30|6821.1|6818.3|6822.1|6819.3|6823.1|6820.3|6820.1|6817.3|20
1622036560000|2021-05-26 13:42:40|6821.6|6818.8|6823.1|6820.3|6823.6|6820.8|6821.6|6818.8|80
1622036570000|2021-05-26 13:42:50|6823.6|6820.8|6822.6|6819.8|6824.1|6821.3|6822.6|6819.8|72
1622036580000|2021-05-26 13:43:00|6822.1|6819.3|6823.6|6820.8|6824.1|6821.3|6821.6|6818.8|35
1622036590000|2021-05-26 13:43:10|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6821.6|6818.8|95
1622036600000|2021-05-26 13:43:20|6822.1|6819.3|6821.1|6818.3|6822.6|6819.8|6820.6|6817.8|98
1622036610000|2021-05-26 13:43:30|6820.6|6817.8|6820.6|6817.8|6821.1|6818.3|6819.1|6816.3|18
1622036620000|2021-05-26 13:43:40|6821.1|6818.3|6819.1|6816.3|6821.1|6818.3|6819.1|6816.3|29
1622036630000|2021-05-26 13:43:50|6819.6|6816.8|6820.1|6817.3|6820.1|6817.3|6819.6|6816.8|33
1622036640000|2021-05-26 13:44:00|6819.6|6816.8|6820.1|6817.3|6820.1|6817.3|6818.1|6815.3|73
1622036650000|2021-05-26 13:44:10|6819.1|6816.3|6821.1|6818.3|6821.1|6818.3|6818.6|6815.8|45
1622036660000|2021-05-26 13:44:20|6821.6|6818.8|6818.6|6815.8|6822.1|6819.3|6818.6|6815.8|27
1622036670000|2021-05-26 13:44:30|6818.1|6815.3|6819.1|6816.3|6819.6|6816.8|6818.1|6815.3|37
1622036680000|2021-05-26 13:44:40|6818.1|6815.3|6820.1|6817.3|6820.6|6817.8|6818.1|6815.3|38
1622036690000|2021-05-26 13:44:50|6819.6|6816.8|6821.1|6818.3|6821.6|6818.8|6819.6|6816.8|33
1622036700000|2021-05-26 13:45:00|6820.6|6817.8|6820.1|6817.3|6821.1|6818.3|6820.1|6817.3|12
1622036710000|2021-05-26 13:45:10|6820.6|6817.8|6819.6|6816.8|6820.6|6817.8|6819.1|6816.3|17
1622036720000|2021-05-26 13:45:20|6819.1|6816.3|6820.1|6817.3|6820.6|6817.8|6819.1|6816.3|35
1622036730000|2021-05-26 13:45:30|6820.6|6817.8|6822.1|6819.3|6823.1|6820.3|6820.6|6817.8|23
1622036740000|2021-05-26 13:45:40|6823.1|6820.3|6822.6|6819.8|6825.6|6822.8|6822.6|6819.8|90
1622036750000|2021-05-26 13:45:50|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6821.1|6818.3|7
1622036760000|2021-05-26 13:46:00|6821.6|6818.8|6819.1|6816.3|6821.6|6818.8|6818.6|6815.8|63
1622036770000|2021-05-26 13:46:10|6819.6|6816.8|6819.6|6816.8|6819.6|6816.8|6818.1|6815.3|32
1622036780000|2021-05-26 13:46:20|6820.1|6817.3|6819.1|6816.3|6821.1|6818.3|6819.1|6816.3|21
1622036790000|2021-05-26 13:46:30|6818.6|6815.8|6818.6|6815.8|6818.6|6815.8|6818.1|6815.3|58
1622036800000|2021-05-26 13:46:40|6818.1|6815.3|6819.6|6816.8|6820.1|6817.3|6818.1|6815.3|59
1622036810000|2021-05-26 13:46:50|6820.1|6817.3|6821.1|6818.3|6821.1|6818.3|6819.1|6816.3|93
1622036820000|2021-05-26 13:47:00|6820.1|6817.3|6819.1|6816.3|6820.6|6817.8|6818.1|6815.3|29
1622036830000|2021-05-26 13:47:10|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|11
1622036840000|2021-05-26 13:47:20|6818.6|6815.8|6818.6|6815.8|6819.1|6816.3|6818.1|6815.3|9
1622036850000|2021-05-26 13:47:30|6819.1|6816.3|6822.1|6819.3|6822.6|6819.8|6818.6|6815.8|52
1622036860000|2021-05-26 13:47:40|6821.6|6818.8|6821.1|6818.3|6822.1|6819.3|6821.1|6818.3|5
1622036870000|2021-05-26 13:47:50|6822.1|6819.3|6822.6|6819.8|6822.6|6819.8|6821.6|6818.8|70
1622036880000|2021-05-26 13:48:00|6823.6|6820.8|6823.1|6820.3|6825.1|6822.3|6823.1|6820.3|26
1622036890000|2021-05-26 13:48:10|6822.6|6819.8|6820.6|6817.8|6823.1|6820.3|6820.1|6817.3|175
1622036900000|2021-05-26 13:48:20|6820.1|6817.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|10
1622036910000|2021-05-26 13:48:30|6821.6|6818.8|6821.6|6818.8|6822.1|6819.3|6821.1|6818.3|17
1622036920000|2021-05-26 13:48:40|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|51
1622036930000|2021-05-26 13:48:50|6820.1|6817.3|6823.6|6820.8|6824.1|6821.3|6819.1|6816.3|62
1622036940000|2021-05-26 13:49:00|6823.1|6820.3|6822.1|6819.3|6824.1|6821.3|6822.1|6819.3|40
1622036950000|2021-05-26 13:49:10|6822.6|6819.8|6822.1|6819.3|6823.6|6820.8|6820.1|6817.3|83
1622036960000|2021-05-26 13:49:20|6821.6|6818.8|6822.1|6819.3|6823.1|6820.3|6820.1|6817.3|314
1622036970000|2021-05-26 13:49:30|6822.6|6819.8|6822.1|6819.3|6822.6|6819.8|6820.6|6817.8|52
1622036980000|2021-05-26 13:49:40|6823.1|6820.3|6822.6|6819.8|6823.1|6820.3|6822.1|6819.3|6
1622036990000|2021-05-26 13:49:50|6822.1|6819.3|6820.1|6817.3|6822.1|6819.3|6820.1|6817.3|41
1622037000000|2021-05-26 13:50:00|6821.1|6818.3|6821.1|6818.3|6821.1|6818.3|6820.1|6817.3|8
1622037010000|2021-05-26 13:50:10|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|13
1622037020000|2021-05-26 13:50:20|6820.6|6817.8|6820.1|6817.3|6820.6|6817.8|6820.1|6817.3|2
1622037030000|2021-05-26 13:50:30|||||||||4
1622037040000|2021-05-26 13:50:40|6819.6|6816.8|6818.1|6815.3|6819.6|6816.8|6818.1|6815.3|36
1622037050000|2021-05-26 13:50:50|6817.6|6814.8|6815.1|6812.3|6818.1|6815.3|6815.1|6812.3|74
1622037060000|2021-05-26 13:51:00|6814.6|6811.8|6810.6|6807.8|6815.1|6812.3|6810.6|6807.8|217
1622037070000|2021-05-26 13:51:10|6811.1|6808.3|6810.1|6807.3|6812.1|6809.3|6810.1|6807.3|207
1622037080000|2021-05-26 13:51:20|6809.1|6806.3|6805.1|6802.3|6809.6|6806.8|6804.1|6801.3|104
1622037090000|2021-05-26 13:51:30|6805.6|6802.8|6805.1|6802.3|6806.6|6803.8|6804.1|6801.3|138
1622037100000|2021-05-26 13:51:40|6806.1|6803.3|6808.1|6805.3|6809.1|6806.3|6805.6|6802.8|29
1622037110000|2021-05-26 13:51:50|6807.6|6804.8|6809.1|6806.3|6810.1|6807.3|6806.1|6803.3|54
1622037120000|2021-05-26 13:52:00|6809.6|6806.8|6807.1|6804.3|6810.1|6807.3|6806.6|6803.8|34
1622037130000|2021-05-26 13:52:10|6807.6|6804.8|6809.1|6806.3|6809.1|6806.3|6807.1|6804.3|30
1622037140000|2021-05-26 13:52:20|6809.6|6806.8|6808.6|6805.8|6809.6|6806.8|6808.1|6805.3|14
1622037150000|2021-05-26 13:52:30|6808.1|6805.3|6807.1|6804.3|6808.6|6805.8|6806.6|6803.8|24
1622037160000|2021-05-26 13:52:40|6806.6|6803.8|6807.1|6804.3|6807.6|6804.8|6805.1|6802.3|65
1622037170000|2021-05-26 13:52:50|6808.1|6805.3|6809.1|6806.3|6812.1|6809.3|6807.1|6804.3|92
1622037180000|2021-05-26 13:53:00|6809.6|6806.8|6812.1|6809.3|6812.1|6809.3|6809.6|6806.8|51
1622037190000|2021-05-26 13:53:10|6811.1|6808.3|6812.6|6809.8|6813.1|6810.3|6811.1|6808.3|58
1622037200000|2021-05-26 13:53:20|6813.1|6810.3|6815.6|6812.8|6815.6|6812.8|6812.6|6809.8|34
1622037210000|2021-05-26 13:53:30|6816.1|6813.3|6817.6|6814.8|6818.1|6815.3|6816.1|6813.3|72
1622037220000|2021-05-26 13:53:40|6816.6|6813.8|6818.6|6815.8|6819.1|6816.3|6816.6|6813.8|330
1622037230000|2021-05-26 13:53:50|6819.1|6816.3|6818.6|6815.8|6819.1|6816.3|6817.1|6814.3|44
1622037240000|2021-05-26 13:54:00|6817.6|6814.8|6815.6|6812.8|6817.6|6814.8|6814.6|6811.8|59
1622037250000|2021-05-26 13:54:10|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6814.1|6811.3|33
1622037260000|2021-05-26 13:54:20|6815.1|6812.3|6813.1|6810.3|6815.6|6812.8|6812.6|6809.8|27
1622037270000|2021-05-26 13:54:30|6814.1|6811.3|6812.1|6809.3|6814.1|6811.3|6811.1|6808.3|151
1622037280000|2021-05-26 13:54:40|6812.6|6809.8|6813.6|6810.8|6813.6|6810.8|6812.6|6809.8|18
1622037290000|2021-05-26 13:54:50|6812.6|6809.8|6815.6|6812.8|6816.6|6813.8|6812.6|6809.8|18
1622037300000|2021-05-26 13:55:00|6815.1|6812.3|6813.1|6810.3|6816.6|6813.8|6812.1|6809.3|91
1622037310000|2021-05-26 13:55:10|6814.1|6811.3|6816.6|6813.8|6816.6|6813.8|6814.1|6811.3|14
1622037320000|2021-05-26 13:55:20|6817.1|6814.3|6819.1|6816.3|6820.1|6817.3|6816.6|6813.8|43
1622037330000|2021-05-26 13:55:30|6818.6|6815.8|6819.1|6816.3|6819.1|6816.3|6818.1|6815.3|4
1622037340000|2021-05-26 13:55:40|6820.1|6817.3|6820.1|6817.3|6820.1|6817.3|6819.1|6816.3|28
1622037350000|2021-05-26 13:55:50|6819.1|6816.3|6818.6|6815.8|6819.6|6816.8|6817.1|6814.3|35
1622037360000|2021-05-26 13:56:00|6818.1|6815.3|6818.1|6815.3|6819.1|6816.3|6818.1|6815.3|38
1622037370000|2021-05-26 13:56:10|6817.6|6814.8|6818.1|6815.3|6818.1|6815.3|6817.6|6814.8|7
1622037380000|2021-05-26 13:56:20|6819.1|6816.3|6818.6|6815.8|6819.1|6816.3|6818.6|6815.8|9
1622037390000|2021-05-26 13:56:30|6819.1|6816.3|6818.6|6815.8|6819.1|6816.3|6818.1|6815.3|5
1622037400000|2021-05-26 13:56:40|6818.1|6815.3|6817.6|6814.8|6818.1|6815.3|6817.1|6814.3|17
1622037410000|2021-05-26 13:56:50|6817.1|6814.3|6818.1|6815.3|6819.1|6816.3|6817.1|6814.3|30
1622037420000|2021-05-26 13:57:00|6817.6|6814.8|6817.1|6814.3|6818.1|6815.3|6816.6|6813.8|22
1622037430000|2021-05-26 13:57:10|6816.6|6813.8|6816.1|6813.3|6817.1|6814.3|6815.1|6812.3|58
1622037440000|2021-05-26 13:57:20|6815.6|6812.8|6815.6|6812.8|6816.1|6813.3|6815.1|6812.3|27
1622037450000|2021-05-26 13:57:30|6816.1|6813.3|6815.6|6812.8|6816.1|6813.3|6815.1|6812.3|45
1622037460000|2021-05-26 13:57:40|6816.1|6813.3|6819.6|6816.8|6820.1|6817.3|6815.6|6812.8|101
1622037470000|2021-05-26 13:57:50|6820.1|6817.3|6819.1|6816.3|6820.1|6817.3|6818.6|6815.8|2
1622037480000|2021-05-26 13:58:00|6818.6|6815.8|6816.6|6813.8|6819.1|6816.3|6816.1|6813.3|12
1622037490000|2021-05-26 13:58:10|6817.1|6814.3|6815.1|6812.3|6817.1|6814.3|6815.1|6812.3|30
1622037500000|2021-05-26 13:58:20|6814.6|6811.8|6815.1|6812.3|6815.1|6812.3|6814.1|6811.3|8
1622037510000|2021-05-26 13:58:30|6814.6|6811.8|6811.6|6808.8|6815.1|6812.3|6810.1|6807.3|34
1622037520000|2021-05-26 13:58:40|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.1|6807.3|4
1622037530000|2021-05-26 13:58:50|6810.1|6807.3|6811.1|6808.3|6811.1|6808.3|6810.1|6807.3|12
1622037540000|2021-05-26 13:59:00|6810.6|6807.8|6808.6|6805.8|6810.6|6807.8|6808.6|6805.8|24
1622037550000|2021-05-26 13:59:10|6808.1|6805.3|6806.6|6803.8|6808.1|6805.3|6806.6|6803.8|28
1622037560000|2021-05-26 13:59:20|6806.1|6803.3|6806.1|6803.3|6807.1|6804.3|6805.1|6802.3|34
1622037570000|2021-05-26 13:59:30|6805.6|6802.8|6805.1|6802.3|6805.6|6802.8|6805.1|6802.3|6
1622037580000|2021-05-26 13:59:40|6805.6|6802.8|6806.1|6803.3|6806.1|6803.3|6805.1|6802.3|31
1622037590000|2021-05-26 13:59:50|6805.6|6802.8|6805.6|6802.8|6806.1|6803.3|6805.1|6802.3|2
1622037600000|2021-05-26 14:00:00|6805.1|6802.3|6806.1|6803.3|6806.1|6803.3|6804.1|6801.3|53
1622037610000|2021-05-26 14:00:10|6806.6|6803.8|6807.1|6804.3|6807.1|6804.3|6806.1|6803.3|7
1622037620000|2021-05-26 14:00:20|6808.1|6805.3|6808.1|6805.3|6808.1|6805.3|6807.1|6804.3|21
1622037630000|2021-05-26 14:00:30|6808.6|6805.8|6810.1|6807.3|6810.1|6807.3|6808.1|6805.3|44
1622037640000|2021-05-26 14:00:40|6809.6|6806.8|6811.1|6808.3|6811.1|6808.3|6809.6|6806.8|7
1622037650000|2021-05-26 14:00:50|6810.6|6807.8|6810.6|6807.8|6811.1|6808.3|6810.1|6807.3|5
1622037660000|2021-05-26 14:01:00|6810.1|6807.3|6814.6|6811.8|6815.1|6812.3|6810.1|6807.3|84
1622037670000|2021-05-26 14:01:10|6814.1|6811.3|6812.1|6809.3|6815.1|6812.3|6811.6|6808.8|45
1622037680000|2021-05-26 14:01:20|6812.6|6809.8|6812.6|6809.8|6813.1|6810.3|6811.6|6808.8|11
1622037690000|2021-05-26 14:01:30|6812.1|6809.3|6812.1|6809.3|6812.1|6809.3|6811.1|6808.3|25
1622037700000|2021-05-26 14:01:40|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.1|6807.3|14
1622037710000|2021-05-26 14:01:50|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.6|6807.8|12
1622037720000|2021-05-26 14:02:00|6811.1|6808.3|6810.1|6807.3|6811.1|6808.3|6810.1|6807.3|2
1622037730000|2021-05-26 14:02:10|6809.1|6806.3|6810.1|6807.3|6810.1|6807.3|6808.6|6805.8|27
1622037740000|2021-05-26 14:02:20|6810.6|6807.8|6811.1|6808.3|6811.6|6808.8|6810.6|6807.8|5
1622037750000|2021-05-26 14:02:30|6811.6|6808.8|6813.1|6810.3|6813.1|6810.3|6811.6|6808.8|15
1622037760000|2021-05-26 14:02:40|6812.6|6809.8|6816.1|6813.3|6816.1|6813.3|6812.1|6809.3|22
1622037770000|2021-05-26 14:02:50|6815.6|6812.8|6814.6|6811.8|6816.1|6813.3|6814.6|6811.8|16
1622037780000|2021-05-26 14:03:00|6815.1|6812.3|6814.1|6811.3|6815.1|6812.3|6814.1|6811.3|39
1622037790000|2021-05-26 14:03:10|6815.1|6812.3|6815.1|6812.3|6815.1|6812.3|6814.1|6811.3|5
1622037800000|2021-05-26 14:03:20|6814.6|6811.8|6816.1|6813.3|6816.1|6813.3|6814.6|6811.8|14
1622037810000|2021-05-26 14:03:30|6815.6|6812.8|6815.1|6812.3|6815.6|6812.8|6814.6|6811.8|3
1622037820000|2021-05-26 14:03:40|6814.6|6811.8|6815.1|6812.3|6815.1|6812.3|6814.1|6811.3|2
1622037830000|2021-05-26 14:03:50|||||||||5
1622037840000|2021-05-26 14:04:00|6814.1|6811.3|6812.1|6809.3|6814.6|6811.8|6812.1|6809.3|12
1622037850000|2021-05-26 14:04:10|6812.6|6809.8|6813.1|6810.3|6813.1|6810.3|6812.6|6809.8|14
1622037860000|2021-05-26 14:04:20|6812.6|6809.8|6814.1|6811.3|6814.1|6811.3|6812.6|6809.8|6
1622037870000|2021-05-26 14:04:30|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|6814.6|6811.8|11
1622037880000|2021-05-26 14:04:40|6814.1|6811.3|6815.1|6812.3|6817.1|6814.3|6814.1|6811.3|31
1622037890000|2021-05-26 14:04:50|6815.6|6812.8|6816.1|6813.3|6816.1|6813.3|6815.6|6812.8|2
1622037900000|2021-05-26 14:05:00|6815.6|6812.8|6816.1|6813.3|6816.6|6813.8|6815.6|6812.8|30
1622037910000|2021-05-26 14:05:10|6815.1|6812.3|6815.6|6812.8|6816.1|6813.3|6815.1|6812.3|12
1622037920000|2021-05-26 14:05:20|6815.1|6812.3|6814.6|6811.8|6815.6|6812.8|6813.1|6810.3|18
1622037930000|2021-05-26 14:05:30|6814.1|6811.3|6814.1|6811.3|6815.1|6812.3|6813.6|6810.8|116
1622037940000|2021-05-26 14:05:40|6813.6|6810.8|6812.1|6809.3|6813.6|6810.8|6812.1|6809.3|9
1622037950000|2021-05-26 14:05:50|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.1|6807.3|3
1622037960000|2021-05-26 14:06:00|6811.1|6808.3|6805.6|6802.8|6811.1|6808.3|6805.1|6802.3|224
1622037970000|2021-05-26 14:06:10|6806.1|6803.3|6806.6|6803.8|6807.1|6804.3|6806.1|6803.3|15
1622037980000|2021-05-26 14:06:20|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6806.6|6803.8|11
1622037990000|2021-05-26 14:06:30|6806.6|6803.8|6806.6|6803.8|6807.1|6804.3|6805.1|6802.3|22
1622038000000|2021-05-26 14:06:40|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|6807.1|6804.3|22
1622038010000|2021-05-26 14:06:50|6806.1|6803.3|6805.6|6802.8|6806.1|6803.3|6805.1|6802.3|14
1622038020000|2021-05-26 14:07:00|6806.1|6803.3|6805.6|6802.8|6806.6|6803.8|6805.6|6802.8|10
1622038030000|2021-05-26 14:07:10|6806.1|6803.3|6804.1|6801.3|6806.1|6803.3|6804.1|6801.3|24
1622038040000|2021-05-26 14:07:20|6805.1|6802.3|6803.6|6800.8|6805.1|6802.3|6803.1|6800.3|66
1622038050000|2021-05-26 14:07:30|6804.1|6801.3|6805.1|6802.3|6806.1|6803.3|6803.6|6800.8|18
1622038060000|2021-05-26 14:07:40|6804.6|6801.8|6805.1|6802.3|6805.1|6802.3|6804.6|6801.8|10
1622038070000|2021-05-26 14:07:50|6805.6|6802.8|6805.1|6802.3|6806.1|6803.3|6805.1|6802.3|13
1622038080000|2021-05-26 14:08:00|6804.6|6801.8|6804.1|6801.3|6804.6|6801.8|6803.6|6800.8|6
1622038090000|2021-05-26 14:08:10|6804.6|6801.8|6802.1|6799.3|6804.6|6801.8|6802.1|6799.3|66
1622038100000|2021-05-26 14:08:20|6802.6|6799.8|6798.6|6795.8|6802.6|6799.8|6798.6|6795.8|66
1622038110000|2021-05-26 14:08:30|6799.1|6796.3|6799.6|6796.8|6799.6|6796.8|6798.6|6795.8|12
1622038120000|2021-05-26 14:08:40|6799.1|6796.3|6799.6|6796.8|6800.6|6797.8|6799.1|6796.3|65
1622038130000|2021-05-26 14:08:50|6800.1|6797.3|6800.1|6797.3|6800.1|6797.3|6799.6|6796.8|22
1622038140000|2021-05-26 14:09:00|6799.6|6796.8|6799.1|6796.3|6799.6|6796.8|6799.1|6796.3|13
1622038150000|2021-05-26 14:09:10|6799.6|6796.8|6800.1|6797.3|6800.1|6797.3|6798.6|6795.8|11
1622038160000|2021-05-26 14:09:20|6800.6|6797.8|6800.1|6797.3|6801.1|6798.3|6800.1|6797.3|83
1622038170000|2021-05-26 14:09:30|6800.6|6797.8|6799.6|6796.8|6800.6|6797.8|6799.6|6796.8|18
1622038180000|2021-05-26 14:09:40|6799.1|6796.3|6799.6|6796.8|6800.1|6797.3|6799.1|6796.3|11
1622038190000|2021-05-26 14:09:50|6800.1|6797.3|6799.1|6796.3|6800.1|6797.3|6798.1|6795.3|28
1622038200000|2021-05-26 14:10:00|6798.6|6795.8|6798.1|6795.3|6799.1|6796.3|6798.1|6795.3|40
1622038210000|2021-05-26 14:10:10|6798.6|6795.8|6800.1|6797.3|6800.6|6797.8|6798.6|6795.8|13
1622038220000|2021-05-26 14:10:20|6800.6|6797.8|6799.6|6796.8|6800.6|6797.8|6799.6|6796.8|4
1622038230000|2021-05-26 14:10:30|6800.1|6797.3|6802.1|6799.3|6802.6|6799.8|6800.1|6797.3|55
1622038240000|2021-05-26 14:10:40|6801.6|6798.8|6798.6|6795.8|6801.6|6798.8|6798.6|6795.8|78
1622038250000|2021-05-26 14:10:50|6799.1|6796.3|6798.6|6795.8|6799.1|6796.3|6798.1|6795.3|29
1622038260000|2021-05-26 14:11:00|6799.1|6796.3|6802.1|6799.3|6802.1|6799.3|6799.1|6796.3|23
1622038270000|2021-05-26 14:11:10|6801.6|6798.8|6802.1|6799.3|6802.1|6799.3|6801.6|6798.8|6
1622038280000|2021-05-26 14:11:20|6801.6|6798.8|6800.1|6797.3|6801.6|6798.8|6800.1|6797.3|13
1622038290000|2021-05-26 14:11:30|6800.6|6797.8|6800.1|6797.3|6800.6|6797.8|6799.6|6796.8|3
1622038300000|2021-05-26 14:11:40|6799.6|6796.8|6797.6|6794.8|6800.6|6797.8|6797.1|6794.3|38
1622038310000|2021-05-26 14:11:50|6798.1|6795.3|6797.1|6794.3|6798.1|6795.3|6797.1|6794.3|21
1622038320000|2021-05-26 14:12:00|6797.6|6794.8|6794.6|6791.8|6797.6|6794.8|6793.1|6790.3|152
1622038330000|2021-05-26 14:12:10|6794.1|6791.3|6793.1|6790.3|6795.1|6792.3|6792.6|6789.8|163
1622038340000|2021-05-26 14:12:20|6792.6|6789.8|6791.1|6788.3|6794.1|6791.3|6790.1|6787.3|185
1622038350000|2021-05-26 14:12:30|6790.1|6787.3|6791.1|6788.3|6791.1|6788.3|6790.1|6787.3|22
1622038360000|2021-05-26 14:12:40|6792.1|6789.3|6794.1|6791.3|6794.1|6791.3|6792.1|6789.3|39
1622038370000|2021-05-26 14:12:50|6793.1|6790.3|6792.6|6789.8|6793.6|6790.8|6792.6|6789.8|241
1622038380000|2021-05-26 14:13:00|6792.1|6789.3|6792.1|6789.3|6792.6|6789.8|6792.1|6789.3|7
1622038390000|2021-05-26 14:13:10|6791.6|6788.8|6792.1|6789.3|6794.1|6791.3|6791.1|6788.3|30
1622038400000|2021-05-26 14:13:20|6792.6|6789.8|6794.6|6791.8|6795.1|6792.3|6792.1|6789.3|61
1622038410000|2021-05-26 14:13:30|6793.6|6790.8|6795.1|6792.3|6795.1|6792.3|6793.1|6790.3|37
1622038420000|2021-05-26 14:13:40|6794.6|6791.8|6795.1|6792.3|6795.1|6792.3|6794.1|6791.3|13
1622038430000|2021-05-26 14:13:50|6794.6|6791.8|6799.1|6796.3|6800.1|6797.3|6794.6|6791.8|120
1622038440000|2021-05-26 14:14:00|6799.6|6796.8|6800.6|6797.8|6801.1|6798.3|6798.6|6795.8|28
1622038450000|2021-05-26 14:14:10|6800.1|6797.3|6800.1|6797.3|6801.1|6798.3|6800.1|6797.3|9
1622038460000|2021-05-26 14:14:20|6800.6|6797.8|6801.6|6798.8|6802.1|6799.3|6800.1|6797.3|22
1622038470000|2021-05-26 14:14:30|6802.1|6799.3|6800.6|6797.8|6802.1|6799.3|6800.6|6797.8|16
1622038480000|2021-05-26 14:14:40|6800.1|6797.3|6802.1|6799.3|6802.1|6799.3|6800.1|6797.3|15
1622038490000|2021-05-26 14:14:50|6801.6|6798.8|6802.1|6799.3|6802.6|6799.8|6801.6|6798.8|20
1622038500000|2021-05-26 14:15:00|6802.6|6799.8|6805.1|6802.3|6805.6|6802.8|6802.1|6799.3|57
1622038510000|2021-05-26 14:15:10|6805.6|6802.8|6800.1|6797.3|6805.6|6802.8|6800.1|6797.3|20
1622038520000|2021-05-26 14:15:20|6801.1|6798.3|6800.6|6797.8|6801.1|6798.3|6800.6|6797.8|12
1622038530000|2021-05-26 14:15:30|6801.1|6798.3|6801.6|6798.8|6802.1|6799.3|6800.6|6797.8|15
1622038540000|2021-05-26 14:15:40|6801.1|6798.3|6800.1|6797.3|6801.6|6798.8|6800.1|6797.3|34
1622038550000|2021-05-26 14:15:50|6799.1|6796.3|6798.1|6795.3|6799.1|6796.3|6798.1|6795.3|15
1622038560000|2021-05-26 14:16:00|6797.6|6794.8|6796.1|6793.3|6798.1|6795.3|6796.1|6793.3|58
1622038570000|2021-05-26 14:16:10|6796.6|6793.8|6800.1|6797.3|6800.1|6797.3|6796.6|6793.8|232
1622038580000|2021-05-26 14:16:20|6801.1|6798.3|6804.1|6801.3|6804.1|6801.3|6801.1|6798.3|124
1622038590000|2021-05-26 14:16:30|6803.6|6800.8|6803.1|6800.3|6803.6|6800.8|6802.6|6799.8|12
1622038600000|2021-05-26 14:16:40|6803.6|6800.8|6804.6|6801.8|6804.6|6801.8|6803.1|6800.3|12
1622038610000|2021-05-26 14:16:50|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6803.6|6800.8|1
1622038620000|2021-05-26 14:17:00|6804.1|6801.3|6804.6|6801.8|6805.1|6802.3|6804.1|6801.3|5
1622038630000|2021-05-26 14:17:10|6804.1|6801.3|6804.6|6801.8|6805.1|6802.3|6804.1|6801.3|4
1622038640000|2021-05-26 14:17:20|6804.1|6801.3|6806.6|6803.8|6807.1|6804.3|6804.1|6801.3|18
1622038650000|2021-05-26 14:17:30|6806.1|6803.3|6805.6|6802.8|6806.6|6803.8|6805.1|6802.3|8
1622038660000|2021-05-26 14:17:40|6806.1|6803.3|6804.6|6801.8|6806.1|6803.3|6804.1|6801.3|48
1622038670000|2021-05-26 14:17:50|6804.1|6801.3|6806.1|6803.3|6806.1|6803.3|6804.1|6801.3|19
1622038680000|2021-05-26 14:18:00|6805.6|6802.8|6806.6|6803.8|6807.1|6804.3|6805.1|6802.3|10
1622038690000|2021-05-26 14:18:10|6807.1|6804.3|6806.6|6803.8|6807.6|6804.8|6806.1|6803.3|78
1622038700000|2021-05-26 14:18:20|6806.1|6803.3|6807.1|6804.3|6807.1|6804.3|6805.6|6802.8|14
1622038710000|2021-05-26 14:18:30|6808.1|6805.3|6808.6|6805.8|6809.1|6806.3|6807.1|6804.3|95
1622038720000|2021-05-26 14:18:40|6808.1|6805.3|6807.1|6804.3|6809.6|6806.8|6806.1|6803.3|52
1622038730000|2021-05-26 14:18:50|6806.6|6803.8|6806.6|6803.8|6807.6|6804.8|6805.6|6802.8|23
1622038740000|2021-05-26 14:19:00|6806.1|6803.3|6805.6|6802.8|6806.6|6803.8|6805.1|6802.3|5
1622038750000|2021-05-26 14:19:10|6805.1|6802.3|6805.1|6802.3|6805.6|6802.8|6805.1|6802.3|101
1622038760000|2021-05-26 14:19:20|6805.6|6802.8|6806.6|6803.8|6808.1|6805.3|6805.6|6802.8|203
1622038770000|2021-05-26 14:19:30|6806.1|6803.3|6805.1|6802.3|6806.1|6803.3|6805.1|6802.3|9
1622038780000|2021-05-26 14:19:40|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6803.6|6800.8|6
1622038790000|2021-05-26 14:19:50|6805.1|6802.3|6806.6|6803.8|6806.6|6803.8|6805.1|6802.3|5
1622038800000|2021-05-26 14:20:00|6806.1|6803.3|6804.1|6801.3|6806.1|6803.3|6804.1|6801.3|121
1622038810000|2021-05-26 14:20:10|6804.6|6801.8|6804.6|6801.8|6804.6|6801.8|6803.1|6800.3|21
1622038820000|2021-05-26 14:20:20|6804.1|6801.3|6804.6|6801.8|6804.6|6801.8|6804.1|6801.3|5
1622038830000|2021-05-26 14:20:30|6805.1|6802.3|6807.6|6804.8|6810.6|6807.8|6804.6|6801.8|64
1622038840000|2021-05-26 14:20:40|6807.1|6804.3|6806.6|6803.8|6809.1|6806.3|6806.6|6803.8|16
1622038850000|2021-05-26 14:20:50|6807.1|6804.3|6809.6|6806.8|6809.6|6806.8|6807.1|6804.3|49
1622038860000|2021-05-26 14:21:00|6810.1|6807.3|6807.6|6804.8|6811.1|6808.3|6807.6|6804.8|55
1622038870000|2021-05-26 14:21:10|6808.1|6805.3|6808.1|6805.3|6809.1|6806.3|6807.6|6804.8|3
1622038880000|2021-05-26 14:21:20|6807.6|6804.8|6808.6|6805.8|6808.6|6805.8|6807.6|6804.8|7
1622038890000|2021-05-26 14:21:30|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|6809.1|6806.3|1
1622038900000|2021-05-26 14:21:40|6808.1|6805.3|6809.6|6806.8|6809.6|6806.8|6808.1|6805.3|49
1622038910000|2021-05-26 14:21:50|6809.1|6806.3|6812.1|6809.3|6812.1|6809.3|6809.1|6806.3|37
1622038920000|2021-05-26 14:22:00|6813.1|6810.3|6812.6|6809.8|6814.1|6811.3|6812.6|6809.8|33
1622038930000|2021-05-26 14:22:10|6813.1|6810.3|6814.1|6811.3|6814.1|6811.3|6812.6|6809.8|22
1622038940000|2021-05-26 14:22:20|6815.1|6812.3|6815.1|6812.3|6817.1|6814.3|6815.1|6812.3|222
1622038950000|2021-05-26 14:22:30|6815.6|6812.8|6814.6|6811.8|6815.6|6812.8|6814.1|6811.3|43
1622038960000|2021-05-26 14:22:40|6814.1|6811.3|6817.6|6814.8|6817.6|6814.8|6814.1|6811.3|49
1622038970000|2021-05-26 14:22:50|6818.1|6815.3|6818.1|6815.3|6818.1|6815.3|6817.6|6814.8|18
1622038980000|2021-05-26 14:23:00|6819.1|6816.3|6818.1|6815.3|6819.1|6816.3|6818.1|6815.3|16
1622038990000|2021-05-26 14:23:10|6818.6|6815.8|6818.1|6815.3|6819.6|6816.8|6817.6|6814.8|10
1622039000000|2021-05-26 14:23:20|6817.6|6814.8|6815.1|6812.3|6817.6|6814.8|6815.1|6812.3|28
1622039010000|2021-05-26 14:23:30|6814.6|6811.8|6814.1|6811.3|6814.6|6811.8|6814.1|6811.3|5
1622039020000|2021-05-26 14:23:40|6815.1|6812.3|6815.1|6812.3|6815.6|6812.8|6814.6|6811.8|19
1622039030000|2021-05-26 14:23:50|6816.1|6813.3|6815.1|6812.3|6816.1|6813.3|6815.1|6812.3|6
1622039040000|2021-05-26 14:24:00|6815.6|6812.8|6810.6|6807.8|6815.6|6812.8|6809.1|6806.3|197
1622039050000|2021-05-26 14:24:10|6811.1|6808.3|6809.1|6806.3|6811.1|6808.3|6809.1|6806.3|6
1622039060000|2021-05-26 14:24:20|6808.6|6805.8|6809.1|6806.3|6809.1|6806.3|6808.6|6805.8|15
1622039070000|2021-05-26 14:24:30|6810.1|6807.3|6809.1|6806.3|6810.6|6807.8|6809.1|6806.3|7
1622039080000|2021-05-26 14:24:40|6808.6|6805.8|6809.6|6806.8|6809.6|6806.8|6808.6|6805.8|8
1622039090000|2021-05-26 14:24:50|6809.1|6806.3|6809.1|6806.3|6809.6|6806.8|6808.6|6805.8|3
1622039100000|2021-05-26 14:25:00|6808.6|6805.8|6811.6|6808.8|6812.1|6809.3|6808.6|6805.8|15
1622039110000|2021-05-26 14:25:10|6811.1|6808.3|6811.6|6808.8|6811.6|6808.8|6811.1|6808.3|4
1622039120000|2021-05-26 14:25:20|6811.1|6808.3|6810.1|6807.3|6811.6|6808.8|6809.1|6806.3|10
1622039130000|2021-05-26 14:25:30|6810.6|6807.8|6810.1|6807.3|6810.6|6807.8|6810.1|6807.3|8
1622039140000|2021-05-26 14:25:40|6813.1|6810.3|6810.1|6807.3|6813.1|6810.3|6810.1|6807.3|27
1622039150000|2021-05-26 14:25:50|6809.1|6806.3|6807.1|6804.3|6809.1|6806.3|6807.1|6804.3|28
1622039160000|2021-05-26 14:26:00|6805.1|6802.3|6805.1|6802.3|6805.1|6802.3|6804.6|6801.8|30
1622039170000|2021-05-26 14:26:10|6804.6|6801.8|6804.1|6801.3|6805.1|6802.3|6804.1|6801.3|15
1622039180000|2021-05-26 14:26:20|6803.1|6800.3|6803.1|6800.3|6803.6|6800.8|6803.1|6800.3|28
1622039190000|2021-05-26 14:26:30|6803.6|6800.8|6804.1|6801.3|6804.1|6801.3|6803.6|6800.8|46
1622039200000|2021-05-26 14:26:40|6806.6|6803.8|6806.6|6803.8|6807.1|6804.3|6805.6|6802.8|233
1622039210000|2021-05-26 14:26:50|6806.1|6803.3|6806.6|6803.8|6807.1|6804.3|6806.1|6803.3|10
1622039220000|2021-05-26 14:27:00|6807.1|6804.3|6806.1|6803.3|6807.1|6804.3|6804.6|6801.8|45
1622039240000|2021-05-26 14:27:20|6804.6|6801.8|6805.6|6802.8|6805.6|6802.8|6804.6|6801.8|7
1622039250000|2021-05-26 14:27:30|6805.1|6802.3|6808.1|6805.3|6808.1|6805.3|6805.1|6802.3|14
1622039260000|2021-05-26 14:27:40|6809.6|6806.8|6811.1|6808.3|6812.1|6809.3|6809.6|6806.8|36
1622039270000|2021-05-26 14:27:50|6811.6|6808.8|6812.6|6809.8|6813.1|6810.3|6811.6|6808.8|26
1622039280000|2021-05-26 14:28:00|6811.6|6808.8|6809.1|6806.3|6811.6|6808.8|6808.6|6805.8|95
1622039290000|2021-05-26 14:28:10|6809.6|6806.8|6810.1|6807.3|6810.1|6807.3|6809.6|6806.8|2
1622039300000|2021-05-26 14:28:20|6811.1|6808.3|6811.1|6808.3|6811.1|6808.3|6810.6|6807.8|55
1622039310000|2021-05-26 14:28:30|6810.6|6807.8|6810.6|6807.8|6812.1|6809.3|6810.6|6807.8|14
1622039320000|2021-05-26 14:28:40|6811.1|6808.3|6810.6|6807.8|6811.1|6808.3|6810.6|6807.8|6
1622039330000|2021-05-26 14:28:50|6809.1|6806.3|6808.6|6805.8|6809.1|6806.3|6808.1|6805.3|32
1622039340000|2021-05-26 14:29:00|6808.1|6805.3|6807.6|6804.8|6808.1|6805.3|6807.1|6804.3|24
1622039350000|2021-05-26 14:29:10|6809.1|6806.3|6809.6|6806.8|6809.6|6806.8|6809.1|6806.3|4
1622039360000|2021-05-26 14:29:20|6810.7|6806.7|6809.1|6806.3|6810.7|6806.8|6809.1|6806.3|13
1622039370000|2021-05-26 14:29:30|6809.6|6806.8|6809.1|6806.3|6810.7|6806.8|6808.6|6805.8|26
1622039380000|2021-05-26 14:29:40|6808.1|6805.3|6807.6|6804.8|6808.7|6805.3|6807.1|6804.3|74585
1622039390000|2021-05-26 14:29:50|6808.1|6805.3|6809.6|6806.8|6809.6|6806.8|6808.1|6805.3|22
1622039400000|2021-05-26 14:30:00|6810.7|6806.7|6812.6|6809.8|6817.7|6811.3|6810.6|6806.7|74756
1622039410000|2021-05-26 14:30:10|6812.1|6809.3|6824.6|6821.8|6827.7|6824.8|6806.6|6800.2|75497
1622039420000|2021-05-26 14:30:20|6825.7|6821.7|6822.6|6819.8|6830.6|6827.8|6822.6|6819.8|197
1622039430000|2021-05-26 14:30:30|6821.6|6818.8|6826.1|6823.3|6828.6|6825.8|6821.6|6818.7|75284
1622039440000|2021-05-26 14:30:40|6825.6|6822.8|6826.1|6823.3|6828.1|6825.3|6824.1|6821.3|135
1622039450000|2021-05-26 14:30:50|6824.6|6821.8|6827.6|6824.8|6827.7|6824.8|6824.1|6821.3|55
1622039460000|2021-05-26 14:31:00|6828.1|6825.3|6829.6|6826.8|6829.6|6826.8|6824.1|6821.3|151
1622039470000|2021-05-26 14:31:10|6828.6|6825.8|6829.6|6826.8|6830.6|6827.8|6825.6|6822.8|100
1622039480000|2021-05-26 14:31:20|6829.1|6826.3|6832.1|6829.3|6832.1|6829.3|6829.1|6826.3|75618
1622039490000|2021-05-26 14:31:30|6833.1|6830.3|6839.1|6836.3|6840.6|6837.8|6833.1|6830.3|326
1622039500000|2021-05-26 14:31:40|6839.6|6836.8|6844.6|6841.8|6845.1|6842.3|6837.1|6834.3|175
1622039510000|2021-05-26 14:31:50|6844.1|6841.3|6847.1|6844.3|6849.1|6846.3|6843.6|6840.7|248
1622039520000|2021-05-26 14:32:00|6846.6|6843.8|6843.1|6840.3|6846.6|6843.8|6842.1|6839.3|223
1622039530000|2021-05-26 14:32:10|6842.6|6839.8|6843.6|6840.8|6848.1|6845.3|6840.1|6837.3|508
1622039540000|2021-05-26 14:32:20|6844.1|6841.3|6843.1|6840.3|6846.1|6843.3|6842.6|6839.8|153
1622039550000|2021-05-26 14:32:30|6843.6|6840.8|6843.1|6840.3|6847.2|6841.8|6841.6|6837.2|77788
1622039560000|2021-05-26 14:32:40|6842.6|6839.8|6844.6|6841.8|6844.6|6841.8|6841.6|6838.8|86
1622039570000|2021-05-26 14:32:50|6845.1|6842.3|6848.1|6845.3|6849.1|6846.3|6845.1|6842.3|89
1622039580000|2021-05-26 14:33:00|6848.6|6845.8|6841.6|6838.8|6848.6|6845.8|6841.1|6838.3|61
1622039590000|2021-05-26 14:33:10|6841.1|6838.3|6841.1|6838.3|6843.6|6840.8|6840.6|6837.8|69
1622039600000|2021-05-26 14:33:20|6841.6|6838.8|6842.1|6839.3|6843.1|6840.3|6841.6|6838.8|70
1622039610000|2021-05-26 14:33:30|6841.6|6838.8|6841.1|6838.3|6842.1|6839.3|6840.1|6837.3|75
1622039620000|2021-05-26 14:33:40|6840.6|6837.8|6837.1|6834.3|6841.1|6838.3|6836.1|6833.3|130
1622039630000|2021-05-26 14:33:50|6837.6|6834.8|6832.1|6829.3|6838.1|6835.3|6832.1|6829.3|127
1622039640000|2021-05-26 14:34:00|6832.6|6829.8|6836.6|6833.8|6836.6|6833.8|6832.1|6829.3|230
1622039650000|2021-05-26 14:34:10|6836.1|6833.3|6833.6|6830.8|6838.1|6835.3|6832.1|6829.3|97
1622039660000|2021-05-26 14:34:20|6833.1|6830.3|6830.1|6827.3|6833.6|6830.8|6829.6|6826.8|74
1622039670000|2021-05-26 14:34:30|6829.6|6826.8|6821.1|6818.3|6830.6|6827.8|6819.1|6816.3|240
1622039680000|2021-05-26 14:34:40|6821.6|6818.8|6822.6|6819.8|6824.2|6821.3|6818.1|6814.2|268
1622039690000|2021-05-26 14:34:50|6823.1|6820.3|6828.1|6825.3|6828.6|6825.8|6823.1|6820.3|27
1622039700000|2021-05-26 14:35:00|6827.1|6824.3|6835.1|6832.3|6835.1|6832.3|6826.1|6823.3|86
1622039710000|2021-05-26 14:35:10|6834.1|6831.3|6836.1|6833.3|6836.1|6833.3|6834.1|6831.3|40
1622039720000|2021-05-26 14:35:20|6835.6|6832.8|6834.6|6831.8|6836.1|6833.3|6833.1|6830.3|57
1622039730000|2021-05-26 14:35:30|6836.1|6833.3|6838.6|6835.8|6840.1|6837.3|6836.1|6833.3|785
1622039740000|2021-05-26 14:35:40|6838.1|6835.3|6837.6|6834.8|6838.6|6835.8|6837.1|6834.3|39
1622039750000|2021-05-26 14:35:50|6838.1|6835.3|6837.6|6834.8|6839.1|6836.3|6837.1|6834.3|60
1622039760000|2021-05-26 14:36:00|6838.1|6835.3|6833.6|6830.8|6838.1|6835.3|6832.1|6829.3|132
1622039770000|2021-05-26 14:36:10|6834.1|6831.3|6834.6|6831.8|6836.1|6833.3|6833.1|6830.3|95
1622039780000|2021-05-26 14:36:20|6834.1|6831.3|6833.1|6830.3|6834.6|6831.8|6833.1|6830.3|39
1622039790000|2021-05-26 14:36:30|6833.6|6830.8|6838.1|6835.3|6838.6|6835.8|6833.6|6830.8|57
1622039800000|2021-05-26 14:36:40|6839.1|6836.3|6837.1|6834.3|6840.6|6837.8|6837.1|6834.3|138
1622039810000|2021-05-26 14:36:50|6836.6|6833.8|6842.1|6839.3|6843.1|6840.3|6836.6|6833.8|86
1622039820000|2021-05-26 14:37:00|6841.6|6838.8|6839.1|6836.3|6842.1|6839.3|6838.6|6835.8|30
1622039830000|2021-05-26 14:37:10|6838.1|6835.3|6839.1|6836.3|6839.1|6836.3|6837.1|6834.3|55
1622039840000|2021-05-26 14:37:20|6838.6|6835.8|6837.1|6834.3|6839.6|6836.8|6837.1|6834.3|9
1622039850000|2021-05-26 14:37:30|6837.6|6834.8|6837.6|6834.8|6838.6|6835.8|6836.1|6833.3|100
1622039860000|2021-05-26 14:37:40|6838.1|6835.3|6840.1|6837.3|6840.1|6837.3|6837.1|6834.3|103
1622039870000|2021-05-26 14:37:50|6839.1|6836.3|6839.1|6836.3|6840.1|6837.3|6838.6|6835.8|100
1622039880000|2021-05-26 14:38:00|6838.6|6835.8|6827.6|6824.8|6838.6|6835.8|6824.6|6821.8|209
1622039890000|2021-05-26 14:38:10|6827.1|6824.3|6827.6|6824.8|6829.1|6826.3|6827.1|6824.3|97
1622039900000|2021-05-26 14:38:20|6827.1|6824.3|6829.1|6826.3|6829.6|6826.8|6826.6|6823.8|52
1622039910000|2021-05-26 14:38:30|6829.6|6826.8|6832.1|6829.3|6832.6|6829.8|6829.1|6826.3|47
1622039920000|2021-05-26 14:38:40|6832.6|6829.8|6833.6|6830.8|6833.6|6830.8|6831.1|6828.3|28
1622039930000|2021-05-26 14:38:50|6834.1|6831.3|6836.6|6833.8|6837.1|6834.3|6833.6|6830.8|14
1622039940000|2021-05-26 14:39:00|6837.1|6834.3|6835.6|6832.8|6842.1|6839.3|6835.6|6832.8|180
1622039950000|2021-05-26 14:39:10|6836.6|6833.8|6833.6|6830.8|6836.6|6833.8|6832.6|6829.8|19
1622039960000|2021-05-26 14:39:20|6832.6|6829.8|6835.1|6832.3|6835.1|6832.3|6832.6|6829.8|84
1622039970000|2021-05-26 14:39:30|6834.6|6831.8|6834.1|6831.3|6835.1|6832.3|6833.6|6830.8|9
1622039980000|2021-05-26 14:39:40|6834.6|6831.8|6832.6|6829.8|6834.6|6831.8|6832.1|6829.3|21
1622039990000|2021-05-26 14:39:50|6832.1|6829.3|6833.6|6830.8|6835.1|6832.3|6832.1|6829.3|11
1622040000000|2021-05-26 14:40:00|6834.1|6831.3|6836.6|6833.8|6837.6|6834.8|6834.1|6831.3|30
1622040010000|2021-05-26 14:40:10|6837.1|6834.3|6833.1|6830.3|6837.1|6834.3|6832.6|6829.8|36
1622040020000|2021-05-26 14:40:20|6832.6|6829.8|6835.1|6832.3|6835.1|6832.3|6832.6|6829.8|17
1622040030000|2021-05-26 14:40:30|6834.6|6831.8|6833.6|6830.8|6836.1|6833.3|6833.6|6830.8|21
1622040040000|2021-05-26 14:40:40|6834.1|6831.3|6834.1|6831.3|6835.1|6832.3|6834.1|6831.3|165
1622040050000|2021-05-26 14:40:50|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6830.1|6827.3|111
1622040060000|2021-05-26 14:41:00|6834.1|6831.3|6835.6|6832.8|6837.1|6834.3|6832.6|6829.8|70
1622040070000|2021-05-26 14:41:10|6836.1|6833.3|6837.1|6834.3|6839.6|6836.8|6836.1|6833.3|56
1622040080000|2021-05-26 14:41:20|6836.6|6833.8|6837.1|6834.3|6837.6|6834.8|6836.1|6833.3|23
1622040090000|2021-05-26 14:41:30|6837.6|6834.8|6838.6|6835.8|6839.6|6836.8|6837.1|6834.3|41
1622040100000|2021-05-26 14:41:40|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|21
1622040110000|2021-05-26 14:41:50|6837.6|6834.8|6835.1|6832.3|6838.6|6835.8|6833.6|6830.8|64
1622040120000|2021-05-26 14:42:00|6834.6|6831.8|6835.6|6832.8|6836.1|6833.3|6832.6|6829.8|25
1622040130000|2021-05-26 14:42:10|6835.1|6832.3|6834.1|6831.3|6835.6|6832.8|6833.6|6830.8|40
1622040140000|2021-05-26 14:42:20|6833.6|6830.8|6834.6|6831.8|6836.6|6833.8|6833.6|6830.8|7
1622040150000|2021-05-26 14:42:30|6834.1|6831.3|6836.6|6833.8|6836.6|6833.8|6834.1|6831.3|4
1622040160000|2021-05-26 14:42:40|6836.1|6833.3|6835.6|6832.8|6836.6|6833.8|6835.1|6832.3|13
1622040170000|2021-05-26 14:42:50|6835.1|6832.3|6835.1|6832.3|6835.6|6832.8|6835.1|6832.3|1
1622040180000|2021-05-26 14:43:00|6835.6|6832.8|6833.6|6830.8|6835.6|6832.8|6832.6|6829.8|45
1622040190000|2021-05-26 14:43:10|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.6|6830.8|3
1622040200000|2021-05-26 14:43:20|6834.1|6831.3|6835.1|6832.3|6836.1|6833.3|6834.1|6831.3|9
1622040210000|2021-05-26 14:43:30|6834.1|6831.3|6834.6|6831.8|6834.6|6831.8|6834.1|6831.3|46
1622040220000|2021-05-26 14:43:40|6835.1|6832.3|6833.1|6830.3|6835.1|6832.3|6833.1|6830.3|25
1622040230000|2021-05-26 14:43:50|6832.6|6829.8|6835.6|6832.8|6835.6|6832.8|6832.1|6829.3|64
1622040240000|2021-05-26 14:44:00|6836.1|6833.3|6835.1|6832.3|6837.1|6834.3|6833.6|6830.8|53
1622040250000|2021-05-26 14:44:10|6835.6|6832.8|6832.6|6829.8|6835.6|6832.8|6832.6|6829.8|47
1622040260000|2021-05-26 14:44:20|6833.6|6830.8|6834.6|6831.8|6835.1|6832.3|6833.6|6830.8|15
1622040270000|2021-05-26 14:44:30|6835.1|6832.3|6836.1|6833.3|6836.1|6833.3|6834.6|6831.8|33
1622040280000|2021-05-26 14:44:40|6837.1|6834.3|6840.6|6837.8|6841.1|6838.3|6836.6|6833.8|26
1622040290000|2021-05-26 14:44:50|6841.1|6838.3|6839.6|6836.8|6841.1|6838.3|6838.6|6835.8|78
1622040300000|2021-05-26 14:45:00|6841.1|6838.3|6848.6|6845.8|6849.6|6846.8|6841.1|6838.3|139
1622040310000|2021-05-26 14:45:10|6849.1|6846.3|6849.6|6846.8|6850.6|6847.8|6847.6|6844.8|216
1622040320000|2021-05-26 14:45:20|6849.7|6845.7|6847.1|6844.3|6849.7|6846.8|6846.1|6843.3|52
1622040330000|2021-05-26 14:45:30|6848.1|6845.3|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|8
1622040340000|2021-05-26 14:45:40|6847.1|6844.3|6846.1|6843.3|6848.1|6845.3|6845.1|6842.3|98
1622040350000|2021-05-26 14:45:50|6846.6|6843.8|6847.6|6844.8|6848.1|6845.3|6846.6|6843.8|19
1622040360000|2021-05-26 14:46:00|6848.1|6845.3|6850.1|6847.3|6851.1|6848.3|6847.6|6844.8|56
1622040370000|2021-05-26 14:46:10|6850.6|6847.8|6850.6|6847.8|6851.1|6848.3|6849.6|6846.8|67
1622040380000|2021-05-26 14:46:20|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6848.1|6845.3|94
1622040390000|2021-05-26 14:46:30|6850.1|6847.3|6852.6|6849.8|6853.1|6850.3|6850.1|6847.3|93
1622040400000|2021-05-26 14:46:40|6853.1|6850.3|6855.1|6852.3|6856.1|6853.3|6853.1|6850.3|250
1622040410000|2021-05-26 14:46:50|6854.1|6851.3|6854.6|6851.8|6856.6|6853.8|6852.1|6849.3|73
1622040420000|2021-05-26 14:47:00|6854.1|6851.3|6854.6|6851.8|6855.1|6852.3|6854.1|6851.3|19
1622040430000|2021-05-26 14:47:10|6855.1|6852.3|6854.1|6851.3|6855.6|6852.8|6854.1|6851.3|103
1622040440000|2021-05-26 14:47:20|6855.1|6852.3|6854.6|6851.8|6855.1|6852.3|6853.1|6850.3|53
1622040450000|2021-05-26 14:47:30|6855.1|6852.3|6855.1|6852.3|6857.1|6854.3|6854.1|6851.3|66
1622040460000|2021-05-26 14:47:40|6857.1|6854.3|6855.1|6852.3|6857.6|6854.8|6855.1|6852.3|79
1622040470000|2021-05-26 14:47:50|6856.1|6853.3|6854.1|6851.3|6856.1|6853.3|6853.6|6850.8|58
1622040480000|2021-05-26 14:48:00|6853.6|6850.8|6856.6|6853.8|6856.6|6853.8|6853.6|6850.8|62
1622040490000|2021-05-26 14:48:10|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6855.1|6852.3|57
1622040500000|2021-05-26 14:48:20|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.1|6852.3|255
1622040510000|2021-05-26 14:48:30|6856.1|6853.3|6856.6|6853.8|6857.1|6854.3|6855.1|6852.3|79
1622040520000|2021-05-26 14:48:40|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.6|6852.8|38
1622040530000|2021-05-26 14:48:50|6855.1|6852.3|6857.1|6854.3|6857.1|6854.3|6855.1|6852.3|77
1622040540000|2021-05-26 14:49:00|6856.6|6853.8|6851.1|6848.3|6857.1|6854.3|6849.1|6846.3|213
1622040550000|2021-05-26 14:49:10|6850.1|6847.3|6849.6|6846.8|6850.1|6847.3|6849.1|6846.3|180
1622040560000|2021-05-26 14:49:20|6850.1|6847.3|6852.1|6849.3|6852.1|6849.3|6850.1|6847.3|307
1622040570000|2021-05-26 14:49:30|6852.6|6849.8|6851.1|6848.3|6853.1|6850.3|6850.6|6847.8|130
1622040580000|2021-05-26 14:49:40|6850.6|6847.8|6849.6|6846.8|6851.1|6848.3|6849.1|6846.3|54
1622040590000|2021-05-26 14:49:50|6850.1|6847.3|6849.1|6846.3|6850.1|6847.3|6847.1|6844.3|102
1622040600000|2021-05-26 14:50:00|6850.6|6847.8|6850.1|6847.3|6851.6|6848.8|6849.1|6846.3|52
1622040610000|2021-05-26 14:50:10|6850.6|6847.8|6846.1|6843.3|6850.6|6847.8|6845.1|6842.3|113
1622040620000|2021-05-26 14:50:20|6846.6|6843.8|6844.6|6841.8|6847.1|6844.3|6842.1|6839.3|70
1622040630000|2021-05-26 14:50:30|6844.1|6841.3|6845.1|6842.3|6846.1|6843.3|6844.1|6841.3|39
1622040640000|2021-05-26 14:50:40|6845.6|6842.8|6843.6|6840.8|6845.6|6842.8|6843.1|6840.3|19
1622040650000|2021-05-26 14:50:50|6844.1|6841.3|6844.6|6841.8|6845.6|6842.8|6843.6|6840.8|379
1622040660000|2021-05-26 14:51:00|6845.1|6842.3|6846.1|6843.3|6846.1|6843.3|6844.1|6841.3|15
1622040670000|2021-05-26 14:51:10|6845.1|6842.3|6842.1|6839.3|6845.1|6842.3|6841.1|6838.3|282
1622040680000|2021-05-26 14:51:20|6842.6|6839.8|6843.6|6840.8|6843.6|6840.8|6842.6|6839.8|23
1622040690000|2021-05-26 14:51:30|6843.1|6840.3|6840.1|6837.3|6843.1|6840.3|6840.1|6837.3|141
1622040700000|2021-05-26 14:51:40|6841.1|6838.3|6840.1|6837.3|6842.1|6839.3|6839.1|6836.3|97
1622040710000|2021-05-26 14:51:50|6840.6|6837.8|6839.6|6836.8|6841.1|6838.3|6838.1|6835.3|50
1622040720000|2021-05-26 14:52:00|6840.1|6837.3|6837.6|6834.8|6840.1|6837.3|6833.1|6830.3|270
1622040730000|2021-05-26 14:52:10|6836.1|6833.3|6836.1|6833.3|6837.1|6834.3|6835.1|6832.3|84
1622040740000|2021-05-26 14:52:20|6836.6|6833.8|6837.1|6834.3|6838.1|6835.3|6836.1|6833.3|70
1622040750000|2021-05-26 14:52:30|6837.6|6834.8|6839.1|6836.3|6839.1|6836.3|6837.1|6834.3|76
1622040760000|2021-05-26 14:52:40|6838.6|6835.8|6842.1|6839.3|6842.6|6839.8|6838.6|6835.8|26
1622040770000|2021-05-26 14:52:50|6841.6|6838.8|6840.1|6837.3|6841.6|6838.8|6840.1|6837.3|35
1622040780000|2021-05-26 14:53:00|6839.6|6836.8|6840.1|6837.3|6841.1|6838.3|6837.6|6834.8|26
1622040790000|2021-05-26 14:53:10|6841.6|6838.8|6840.1|6837.3|6842.6|6839.8|6839.1|6836.3|63
1622040800000|2021-05-26 14:53:20|6840.6|6837.8|6842.1|6839.3|6842.6|6839.8|6840.6|6837.8|19
1622040810000|2021-05-26 14:53:30|6842.6|6839.8|6842.6|6839.8|6842.6|6839.8|6841.6|6838.8|24
1622040820000|2021-05-26 14:53:40|6843.1|6840.3|6845.1|6842.3|6846.1|6843.3|6842.6|6839.8|176
1622040830000|2021-05-26 14:53:50|6844.6|6841.8|6848.1|6845.3|6848.1|6845.3|6844.1|6841.3|87
1622040840000|2021-05-26 14:54:00|6847.6|6844.8|6846.6|6843.8|6849.6|6846.8|6846.6|6843.8|111
1622040850000|2021-05-26 14:54:10|6846.1|6843.3|6847.1|6844.3|6847.1|6844.3|6845.1|6842.3|34
1622040860000|2021-05-26 14:54:20|6847.6|6844.8|6847.6|6844.8|6848.1|6845.3|6846.6|6843.8|51
1622040870000|2021-05-26 14:54:30|6848.1|6845.3|6848.6|6845.8|6850.6|6847.8|6848.1|6845.3|94
1622040880000|2021-05-26 14:54:40|6848.1|6845.3|6847.1|6844.3|6848.6|6845.8|6847.1|6844.3|13
1622040890000|2021-05-26 14:54:50|6846.6|6843.8|6845.6|6842.8|6847.1|6844.3|6845.6|6842.8|9
1622040900000|2021-05-26 14:55:00|6845.1|6842.3|6840.1|6837.3|6845.1|6842.3|6839.1|6836.3|102
1622040910000|2021-05-26 14:55:10|6840.6|6837.8|6843.1|6840.3|6843.6|6840.8|6840.6|6837.8|17
1622040920000|2021-05-26 14:55:20|6842.6|6839.8|6842.6|6839.8|6843.1|6840.3|6841.6|6838.8|36
1622040930000|2021-05-26 14:55:30|6843.1|6840.3|6842.1|6839.3|6843.1|6840.3|6842.1|6839.3|26
1622040940000|2021-05-26 14:55:40|6841.6|6838.8|6842.1|6839.3|6844.1|6841.3|6841.6|6838.8|117
1622040950000|2021-05-26 14:55:50|6842.6|6839.8|6841.1|6838.3|6843.6|6840.8|6840.1|6837.3|142
1622040960000|2021-05-26 14:56:00|6841.6|6838.8|6840.1|6837.3|6841.6|6838.8|6838.6|6835.8|67
1622040970000|2021-05-26 14:56:10|6839.6|6836.8|6842.6|6839.8|6843.1|6840.3|6839.6|6836.8|41
1622040980000|2021-05-26 14:56:20|6842.1|6839.3|6843.1|6840.3|6845.1|6842.3|6842.1|6839.3|80
1622040990000|2021-05-26 14:56:30|6842.1|6839.3|6843.1|6840.3|6844.1|6841.3|6841.6|6838.8|94
1622041000000|2021-05-26 14:56:40|6843.6|6840.8|6842.6|6839.8|6844.1|6841.3|6842.1|6839.3|25
1622041010000|2021-05-26 14:56:50|6842.1|6839.3|6841.1|6838.3|6843.1|6840.3|6839.1|6836.3|30
1622041020000|2021-05-26 14:57:00|6841.6|6838.8|6841.1|6838.3|6842.1|6839.3|6839.6|6836.8|26
1622041030000|2021-05-26 14:57:10|6840.6|6837.8|6841.1|6838.3|6843.1|6840.3|6840.6|6837.8|112
1622041040000|2021-05-26 14:57:20|6840.1|6837.3|6838.1|6835.3|6841.6|6838.8|6837.1|6834.3|12
1622041050000|2021-05-26 14:57:30|6838.6|6835.8|6841.1|6838.3|6842.6|6839.8|6838.6|6835.8|45
1622041060000|2021-05-26 14:57:40|6840.1|6837.3|6842.1|6839.3|6843.1|6840.3|6840.1|6837.3|51
1622041070000|2021-05-26 14:57:50|6841.6|6838.8|6842.1|6839.3|6842.6|6839.8|6841.1|6838.3|37
1622041080000|2021-05-26 14:58:00|6840.6|6837.8|6840.1|6837.3|6841.1|6838.3|6839.1|6836.3|44
1622041090000|2021-05-26 14:58:10|6840.6|6837.8|6840.6|6837.8|6841.1|6838.3|6840.1|6837.3|36
1622041100000|2021-05-26 14:58:20|6841.1|6838.3|6841.6|6838.8|6841.6|6838.8|6840.1|6837.3|21
1622041110000|2021-05-26 14:58:30|6842.1|6839.3|6839.1|6836.3|6842.6|6839.8|6838.1|6835.3|52
1622041120000|2021-05-26 14:58:40|6839.6|6836.8|6840.1|6837.3|6840.6|6837.8|6838.1|6835.3|69
1622041130000|2021-05-26 14:58:50|6840.6|6837.8|6843.6|6840.8|6843.6|6840.8|6840.6|6837.8|52
1622041140000|2021-05-26 14:59:00|6844.1|6841.3|6843.1|6840.3|6845.6|6842.8|6842.1|6839.3|84
1622041150000|2021-05-26 14:59:10|6842.6|6839.8|6843.1|6840.3|6844.1|6841.3|6842.1|6839.3|68
1622041160000|2021-05-26 14:59:20|6844.1|6841.3|6842.6|6839.8|6844.6|6841.8|6841.1|6838.3|143
1622041170000|2021-05-26 14:59:30|6843.1|6840.3|6843.1|6840.3|6846.1|6843.3|6843.1|6840.3|60
1622041180000|2021-05-26 14:59:40|6842.6|6839.8|6846.6|6843.8|6847.1|6844.3|6842.6|6839.8|114
1622041190000|2021-05-26 14:59:50|6846.1|6843.3|6846.1|6843.3|6847.1|6844.3|6844.1|6841.3|89
1622041200000|2021-05-26 15:00:00|6845.6|6842.8|6844.1|6841.3|6847.1|6844.3|6844.1|6841.3|60
1622041210000|2021-05-26 15:00:10|6843.6|6840.8|6845.6|6842.8|6845.6|6842.8|6843.1|6840.3|46
1622041220000|2021-05-26 15:00:20|6846.1|6843.3|6846.1|6843.3|6846.6|6843.8|6845.1|6842.3|76
1622041230000|2021-05-26 15:00:30|6845.6|6842.8|6843.1|6840.3|6846.1|6843.3|6841.6|6838.8|86
1622041240000|2021-05-26 15:00:40|6842.6|6839.8|6844.1|6841.3|6844.1|6841.3|6842.1|6839.3|29
1622041250000|2021-05-26 15:00:50|6843.6|6840.8|6844.1|6841.3|6845.1|6842.3|6842.1|6839.3|49
1622041260000|2021-05-26 15:01:00|6844.6|6841.8|6846.1|6843.3|6846.6|6843.8|6844.1|6841.3|41
1622041270000|2021-05-26 15:01:10|6846.6|6843.8|6845.6|6842.8|6847.1|6844.3|6844.6|6841.8|49
1622041280000|2021-05-26 15:01:20|6846.1|6843.3|6850.1|6847.3|6850.6|6847.8|6845.6|6842.8|68
1622041290000|2021-05-26 15:01:30|6849.6|6846.8|6851.1|6848.3|6852.6|6849.8|6849.1|6846.3|129
1622041300000|2021-05-26 15:01:40|6850.6|6847.8|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|84
1622041310000|2021-05-26 15:01:50|6850.6|6847.8|6849.1|6846.3|6852.1|6849.3|6848.1|6845.3|40
1622041320000|2021-05-26 15:02:00|6850.1|6847.3|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|18
1622041330000|2021-05-26 15:02:10|6849.1|6846.3|6850.1|6847.3|6851.1|6848.3|6849.1|6846.3|26
1622041340000|2021-05-26 15:02:20|6851.1|6848.3|6849.1|6846.3|6852.1|6849.3|6849.1|6846.3|72
1622041350000|2021-05-26 15:02:30|6848.6|6845.8|6847.1|6844.3|6848.6|6845.8|6847.1|6844.3|34
1622041360000|2021-05-26 15:02:40|6847.6|6844.8|6850.1|6847.3|6850.1|6847.3|6847.1|6844.3|38
1622041370000|2021-05-26 15:02:50|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6849.6|6846.8|32
1622041380000|2021-05-26 15:03:00|6849.6|6846.8|6848.1|6845.3|6849.6|6846.8|6848.1|6845.3|19
1622041390000|2021-05-26 15:03:10|6849.1|6846.3|6848.1|6845.3|6849.1|6846.3|6848.1|6845.3|43
1622041400000|2021-05-26 15:03:20|6849.1|6846.3|6851.6|6848.8|6853.1|6850.3|6849.1|6846.3|131
1622041410000|2021-05-26 15:03:30|6852.1|6849.3|6852.1|6849.3|6852.1|6849.3|6851.1|6848.3|17
1622041420000|2021-05-26 15:03:40|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.1|6848.3|28
1622041430000|2021-05-26 15:03:50|6851.6|6848.8|6852.1|6849.3|6853.1|6850.3|6851.6|6848.8|79
1622041440000|2021-05-26 15:04:00|6852.6|6849.8|6850.6|6847.8|6853.1|6850.3|6849.1|6846.3|170
1622041450000|2021-05-26 15:04:10|6850.1|6847.3|6853.1|6850.3|6854.6|6851.8|6850.1|6847.3|192
1622041460000|2021-05-26 15:04:20|6853.6|6850.8|6852.1|6849.3|6854.1|6851.3|6852.1|6849.3|93
1622041470000|2021-05-26 15:04:30|6851.1|6848.3|6852.1|6849.3|6852.1|6849.3|6849.6|6846.8|103
1622041480000|2021-05-26 15:04:40|6851.6|6848.8|6852.6|6849.8|6853.1|6850.3|6850.1|6847.3|164
1622041490000|2021-05-26 15:04:50|6852.1|6849.3|6853.1|6850.3|6854.1|6851.3|6852.1|6849.3|95
1622041500000|2021-05-26 15:05:00|6852.6|6849.8|6850.1|6847.3|6852.6|6849.8|6849.6|6846.8|24
1622041510000|2021-05-26 15:05:10|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|97
1622041520000|2021-05-26 15:05:20|6850.1|6847.3|6850.1|6847.3|6850.1|6847.3|6849.1|6846.3|25
1622041530000|2021-05-26 15:05:30|6849.6|6846.8|6853.1|6850.3|6853.1|6850.3|6849.6|6846.8|46
1622041540000|2021-05-26 15:05:40|6852.1|6849.3|6848.1|6845.3|6852.1|6849.3|6848.1|6845.3|66
1622041550000|2021-05-26 15:05:50|6848.6|6845.8|6847.1|6844.3|6849.1|6846.3|6847.1|6844.3|72
1622041560000|2021-05-26 15:06:00|6848.1|6845.3|6847.6|6844.8|6850.1|6847.3|6846.6|6843.8|71
1622041570000|2021-05-26 15:06:10|6848.1|6845.3|6848.1|6845.3|6849.1|6846.3|6848.1|6845.3|8
1622041580000|2021-05-26 15:06:20|6848.6|6845.8|6847.1|6844.3|6848.6|6845.8|6847.1|6844.3|27
1622041590000|2021-05-26 15:06:30|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|7
1622041600000|2021-05-26 15:06:40|6847.1|6844.3|6848.6|6845.8|6850.1|6847.3|6847.1|6844.3|32
1622041610000|2021-05-26 15:06:50|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|5
1622041620000|2021-05-26 15:07:00|6849.6|6846.8|6846.1|6843.3|6850.1|6847.3|6845.1|6842.3|90
1622041630000|2021-05-26 15:07:10|6845.6|6842.8|6845.6|6842.8|6846.1|6843.3|6844.6|6841.8|19
1622041640000|2021-05-26 15:07:20|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|18
1622041650000|2021-05-26 15:07:30|6846.6|6843.8|6847.6|6844.8|6847.6|6844.8|6846.6|6843.8|34
1622041660000|2021-05-26 15:07:40|6847.1|6844.3|6847.6|6844.8|6848.1|6845.3|6847.1|6844.3|37
1622041670000|2021-05-26 15:07:50|6848.1|6845.3|6849.1|6846.3|6850.1|6847.3|6847.1|6844.3|47
1622041680000|2021-05-26 15:08:00|6848.6|6845.8|6852.1|6849.3|6853.1|6850.3|6848.6|6845.8|134
1622041690000|2021-05-26 15:08:10|6851.6|6848.8|6851.6|6848.8|6852.1|6849.3|6851.1|6848.3|113
1622041700000|2021-05-26 15:08:20|6852.1|6849.3|6851.6|6848.8|6852.6|6849.8|6851.6|6848.8|36
1622041710000|2021-05-26 15:08:30|6851.1|6848.3|6853.1|6850.3|6853.6|6850.8|6851.1|6848.3|24
1622041720000|2021-05-26 15:08:40|6853.6|6850.8|6853.6|6850.8|6854.1|6851.3|6853.1|6850.3|30
1622041730000|2021-05-26 15:08:50|6853.1|6850.3|6853.6|6850.8|6854.1|6851.3|6853.1|6850.3|36
1622041740000|2021-05-26 15:09:00|6854.6|6851.8|6855.1|6852.3|6855.1|6852.3|6854.6|6851.8|183
1622041750000|2021-05-26 15:09:10|6854.6|6851.8|6856.6|6853.8|6857.6|6854.8|6854.6|6851.8|98
1622041760000|2021-05-26 15:09:20|6856.1|6853.3|6853.1|6850.3|6856.1|6853.3|6852.1|6849.3|57
1622041770000|2021-05-26 15:09:30|6852.6|6849.8|6853.6|6850.8|6854.1|6851.3|6852.6|6849.8|67
1622041780000|2021-05-26 15:09:40|6853.1|6850.3|6854.1|6851.3|6854.6|6851.8|6853.1|6850.3|9
1622041790000|2021-05-26 15:09:50|6853.6|6850.8|6853.1|6850.3|6854.1|6851.3|6852.1|6849.3|45
1622041800000|2021-05-26 15:10:00|6853.6|6850.8|6853.1|6850.3|6855.1|6852.3|6853.1|6850.3|98
1622041810000|2021-05-26 15:10:10|6853.6|6850.8|6853.1|6850.3|6854.1|6851.3|6852.6|6849.8|21
1622041820000|2021-05-26 15:10:20|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6851.6|6848.8|13
1622041830000|2021-05-26 15:10:30|6852.1|6849.3|6852.1|6849.3|6852.6|6849.8|6851.1|6848.3|25
1622041840000|2021-05-26 15:10:40|6852.6|6849.8|6850.6|6847.8|6852.6|6849.8|6850.1|6847.3|32
1622041850000|2021-05-26 15:10:50|6851.1|6848.3|6851.1|6848.3|6852.1|6849.3|6850.6|6847.8|44
1622041860000|2021-05-26 15:11:00|6851.6|6848.8|6850.1|6847.3|6851.6|6848.8|6850.1|6847.3|34
1622041870000|2021-05-26 15:11:10|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6850.1|6847.3|18
1622041880000|2021-05-26 15:11:20|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6850.6|6847.8|6
1622041890000|2021-05-26 15:11:30|6850.6|6847.8|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|35
1622041900000|2021-05-26 15:11:40|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|6
1622041910000|2021-05-26 15:11:50|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6849.1|6846.3|89
1622041920000|2021-05-26 15:12:00|6849.6|6846.8|6852.1|6849.3|6852.6|6849.8|6849.1|6846.3|46
1622041930000|2021-05-26 15:12:10|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.1|6848.3|14
1622041940000|2021-05-26 15:12:20|6851.1|6848.3|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|2
1622041950000|2021-05-26 15:12:30|6849.1|6846.3|6848.6|6845.8|6849.1|6846.3|6847.1|6844.3|38
1622041960000|2021-05-26 15:12:40|6849.1|6846.3|6848.6|6845.8|6849.6|6846.8|6848.6|6845.8|19
1622041970000|2021-05-26 15:12:50|6848.1|6845.3|6850.1|6847.3|6850.1|6847.3|6848.1|6845.3|9
1622041980000|2021-05-26 15:13:00|6851.1|6848.3|6854.6|6851.8|6855.6|6852.8|6851.1|6848.3|57
1622041990000|2021-05-26 15:13:10|6854.1|6851.3|6856.6|6853.8|6856.6|6853.8|6854.1|6851.3|7
1622042000000|2021-05-26 15:13:20|6856.1|6853.3|6855.6|6852.8|6857.1|6854.3|6855.6|6852.8|36
1622042010000|2021-05-26 15:13:30|6856.1|6853.3|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|34
1622042020000|2021-05-26 15:13:40|||||||||16
1622042030000|2021-05-26 15:13:50|6857.1|6854.3|6856.1|6853.3|6857.1|6854.3|6855.1|6852.3|109
1622042040000|2021-05-26 15:14:00|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.1|6852.3|40
1622042050000|2021-05-26 15:14:10|6855.6|6852.8|6854.6|6851.8|6856.6|6853.8|6854.6|6851.8|16
1622042060000|2021-05-26 15:14:20|6855.1|6852.3|6855.1|6852.3|6855.1|6852.3|6854.1|6851.3|32
1622042070000|2021-05-26 15:14:30|6855.6|6852.8|6855.6|6852.8|6856.1|6853.3|6854.6|6851.8|39
1622042080000|2021-05-26 15:14:40|6856.1|6853.3|6855.6|6852.8|6856.1|6853.3|6855.1|6852.3|24
1622042090000|2021-05-26 15:14:50|6856.1|6853.3|6856.6|6853.8|6856.6|6853.8|6855.6|6852.8|72
1622042100000|2021-05-26 15:15:00|6857.1|6854.3|6858.1|6855.3|6858.1|6855.3|6856.6|6853.8|59
1622042110000|2021-05-26 15:15:10|6859.6|6856.8|6856.6|6853.8|6860.1|6857.3|6856.1|6853.3|220
1622042120000|2021-05-26 15:15:20|6856.1|6853.3|6856.1|6853.3|6856.6|6853.8|6853.1|6850.3|192
1622042130000|2021-05-26 15:15:30|6856.6|6853.8|6855.6|6852.8|6856.6|6853.8|6855.1|6852.3|36
1622042140000|2021-05-26 15:15:40|6855.1|6852.3|6854.1|6851.3|6855.1|6852.3|6853.1|6850.3|24
1622042150000|2021-05-26 15:15:50|6854.6|6851.8|6854.1|6851.3|6854.6|6851.8|6854.1|6851.3|9
1622042160000|2021-05-26 15:16:00|6854.6|6851.8|6854.6|6851.8|6855.1|6852.3|6854.1|6851.3|9
1622042170000|2021-05-26 15:16:10|6855.6|6852.8|6856.1|6853.3|6856.1|6853.3|6855.6|6852.8|51
1622042180000|2021-05-26 15:16:20|6857.1|6854.3|6856.6|6853.8|6857.6|6854.8|6856.1|6853.3|48
1622042190000|2021-05-26 15:16:30|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|6857.1|6854.3|89
1622042200000|2021-05-26 15:16:40|6857.6|6854.8|6857.1|6854.3|6858.1|6855.3|6856.1|6853.3|10
1622042210000|2021-05-26 15:16:50|6857.6|6854.8|6859.1|6856.3|6859.1|6856.3|6857.1|6854.3|32
1622042220000|2021-05-26 15:17:00|6860.1|6857.3|6860.6|6857.8|6861.1|6858.3|6859.6|6856.8|160
1622042230000|2021-05-26 15:17:10|6860.1|6857.3|6860.1|6857.3|6860.6|6857.8|6859.1|6856.3|34
1622042240000|2021-05-26 15:17:20|6859.6|6856.8|6860.1|6857.3|6860.6|6857.8|6859.6|6856.8|46
1622042250000|2021-05-26 15:17:30|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.6|6857.8|7
1622042260000|2021-05-26 15:17:40|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.6|6857.8|18
1622042270000|2021-05-26 15:17:50|6860.1|6857.3|6859.1|6856.3|6860.1|6857.3|6859.1|6856.3|23
1622042280000|2021-05-26 15:18:00|6858.1|6855.3|6859.1|6856.3|6860.1|6857.3|6858.1|6855.3|31
1622042290000|2021-05-26 15:18:10|6858.1|6855.3|6860.1|6857.3|6861.1|6858.3|6858.1|6855.3|105
1622042300000|2021-05-26 15:18:20|6859.6|6856.8|6860.1|6857.3|6860.1|6857.3|6859.6|6856.8|7
1622042310000|2021-05-26 15:18:30|6860.6|6857.8|6861.1|6858.3|6861.1|6858.3|6860.1|6857.3|181
1622042320000|2021-05-26 15:18:40|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6861.1|6858.3|220
1622042330000|2021-05-26 15:18:50|6864.1|6861.3|6865.1|6862.3|6865.1|6862.3|6864.1|6861.3|100
1622042340000|2021-05-26 15:19:00|6864.6|6861.8|6865.1|6862.3|6866.1|6863.3|6863.1|6860.3|187
1622042350000|2021-05-26 15:19:10|6865.6|6862.8|6863.6|6860.8|6865.6|6862.8|6863.1|6860.3|45
1622042360000|2021-05-26 15:19:20|6864.1|6861.3|6863.6|6860.8|6865.1|6862.3|6863.1|6860.3|24
1622042370000|2021-05-26 15:19:30|6864.1|6861.3|6863.6|6860.8|6864.1|6861.3|6863.1|6860.3|10
1622042380000|2021-05-26 15:19:40|6863.1|6860.3|6863.6|6860.8|6863.6|6860.8|6862.1|6859.3|28
1622042390000|2021-05-26 15:19:50|6863.1|6860.3|6864.1|6861.3|6865.1|6862.3|6863.1|6860.3|228
1622042400000|2021-05-26 15:20:00|6864.6|6861.8|6866.6|6863.8|6867.1|6864.3|6864.1|6861.3|94
1622042410000|2021-05-26 15:20:10|6867.1|6864.3|6868.1|6865.3|6868.6|6865.8|6867.1|6864.3|45
1622042420000|2021-05-26 15:20:20|6867.1|6864.3|6866.6|6863.8|6867.1|6864.3|6866.1|6863.3|96
1622042430000|2021-05-26 15:20:30|6867.1|6864.3|6866.6|6863.8|6868.1|6865.3|6866.1|6863.3|58
1622042440000|2021-05-26 15:20:40|6867.1|6864.3|6867.1|6864.3|6867.1|6864.3|6866.1|6863.3|59
1622042450000|2021-05-26 15:20:50|6866.1|6863.3|6866.1|6863.3|6866.6|6863.8|6866.1|6863.3|71
1622042460000|2021-05-26 15:21:00|6865.1|6862.3|6865.6|6862.8|6866.1|6863.3|6865.1|6862.3|30
1622042470000|2021-05-26 15:21:10|6865.1|6862.3|6866.1|6863.3|6866.1|6863.3|6863.6|6860.8|46
1622042480000|2021-05-26 15:21:20|6866.6|6863.8|6866.6|6863.8|6867.1|6864.3|6866.1|6863.3|34
1622042490000|2021-05-26 15:21:30|6867.1|6864.3|6868.1|6865.3|6871.1|6868.3|6867.1|6864.3|148
1622042500000|2021-05-26 15:21:40|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|44
1622042510000|2021-05-26 15:21:50|6869.6|6866.8|6870.6|6867.8|6870.6|6867.8|6869.1|6866.3|65
1622042520000|2021-05-26 15:22:00|6871.1|6868.3|6870.1|6867.3|6871.1|6868.3|6869.1|6866.3|83
1622042530000|2021-05-26 15:22:10|6870.6|6867.8|6870.1|6867.3|6871.1|6868.3|6869.6|6866.8|54
1622042540000|2021-05-26 15:22:20|6869.6|6866.8|6870.1|6867.3|6870.1|6867.3|6867.1|6864.3|226
1622042550000|2021-05-26 15:22:30|6869.6|6866.8|6870.1|6867.3|6871.1|6868.3|6869.1|6866.3|39
1622042560000|2021-05-26 15:22:40|6869.6|6866.8|6868.1|6865.3|6869.6|6866.8|6868.1|6865.3|16
1622042570000|2021-05-26 15:22:50|6867.6|6864.8|6867.6|6864.8|6868.1|6865.3|6867.1|6864.3|11
1622042580000|2021-05-26 15:23:00|6868.1|6865.3|6865.6|6862.8|6868.1|6865.3|6865.1|6862.3|27
1622042590000|2021-05-26 15:23:10|6866.1|6863.3|6865.1|6862.3|6866.1|6863.3|6865.1|6862.3|30
1622042600000|2021-05-26 15:23:20|6864.1|6861.3|6864.6|6861.8|6864.6|6861.8|6863.6|6860.8|38
1622042610000|2021-05-26 15:23:30|6865.1|6862.3|6865.6|6862.8|6865.6|6862.8|6864.6|6861.8|16
1622042620000|2021-05-26 15:23:40|6866.1|6863.3|6864.6|6861.8|6866.1|6863.3|6864.6|6861.8|8
1622042630000|2021-05-26 15:23:50|6865.1|6862.3|6864.6|6861.8|6865.6|6862.8|6864.6|6861.8|7
1622042640000|2021-05-26 15:24:00|6865.6|6862.8|6865.1|6862.3|6866.1|6863.3|6864.1|6861.3|47
1622042650000|2021-05-26 15:24:10|6864.6|6861.8|6863.1|6860.3|6865.1|6862.3|6863.1|6860.3|33
1622042660000|2021-05-26 15:24:20|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6860.1|6857.3|56
1622042670000|2021-05-26 15:24:30|6860.6|6857.8|6861.6|6858.8|6862.6|6859.8|6860.1|6857.3|37
1622042680000|2021-05-26 15:24:40|6862.1|6859.3|6864.1|6861.3|6865.1|6862.3|6862.1|6859.3|39
1622042690000|2021-05-26 15:24:50|6863.1|6860.3|6862.6|6859.8|6863.1|6860.3|6861.1|6858.3|33
1622042700000|2021-05-26 15:25:00|6863.1|6860.3|6865.1|6862.3|6866.1|6863.3|6862.6|6859.8|172
1622042710000|2021-05-26 15:25:10|6864.6|6861.8|6866.1|6863.3|6867.6|6864.8|6864.6|6861.8|155
1622042720000|2021-05-26 15:25:20|6867.1|6864.3|6865.1|6862.3|6867.1|6864.3|6865.1|6862.3|66
1622042730000|2021-05-26 15:25:30|6864.6|6861.8|6864.1|6861.3|6865.1|6862.3|6864.1|6861.3|28
1622042740000|2021-05-26 15:25:40|6863.6|6860.8|6863.6|6860.8|6864.1|6861.3|6863.1|6860.3|19
1622042750000|2021-05-26 15:25:50|6864.1|6861.3|6865.6|6862.8|6866.1|6863.3|6864.1|6861.3|67
1622042760000|2021-05-26 15:26:00|6865.1|6862.3|6866.1|6863.3|6867.1|6864.3|6865.1|6862.3|40
1622042770000|2021-05-26 15:26:10|6865.6|6862.8|6869.1|6866.3|6869.1|6866.3|6865.6|6862.8|361
1622042780000|2021-05-26 15:26:20|6869.6|6866.8|6870.1|6867.3|6871.1|6868.3|6869.1|6866.3|198
1622042790000|2021-05-26 15:26:30|6870.6|6867.8|6869.1|6866.3|6871.1|6868.3|6869.1|6866.3|121
1622042800000|2021-05-26 15:26:40|6870.1|6867.3|6870.6|6867.8|6871.1|6868.3|6870.1|6867.3|83
1622042810000|2021-05-26 15:26:50|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6869.1|6866.3|321
1622042820000|2021-05-26 15:27:00|6870.6|6867.8|6870.1|6867.3|6871.1|6868.3|6870.1|6867.3|66
1622042830000|2021-05-26 15:27:10|6871.1|6868.3|6873.1|6870.3|6873.6|6870.8|6871.1|6868.3|55
1622042840000|2021-05-26 15:27:20|6873.6|6870.8|6873.1|6870.3|6874.1|6871.3|6872.1|6869.3|57
1622042850000|2021-05-26 15:27:30|6872.6|6869.8|6872.1|6869.3|6872.6|6869.8|6872.1|6869.3|13
1622042860000|2021-05-26 15:27:40|6870.6|6867.8|6870.6|6867.8|6871.6|6868.8|6870.1|6867.3|57
1622042870000|2021-05-26 15:27:50|6871.1|6868.3|6872.1|6869.3|6872.1|6869.3|6871.1|6868.3|16
1622042880000|2021-05-26 15:28:00|6872.6|6869.8|6873.1|6870.3|6874.1|6871.3|6872.1|6869.3|121
1622042890000|2021-05-26 15:28:10|6873.6|6870.8|6872.1|6869.3|6874.1|6871.3|6872.1|6869.3|114
1622042900000|2021-05-26 15:28:20|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|55
1622042910000|2021-05-26 15:28:30|6874.1|6871.3|6875.1|6872.3|6876.1|6873.3|6874.1|6871.3|107
1622042920000|2021-05-26 15:28:40|6875.6|6872.8|6872.1|6869.3|6876.1|6873.3|6872.1|6869.3|94
1622042930000|2021-05-26 15:28:50|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|74
1622042940000|2021-05-26 15:29:00|6873.6|6870.8|6875.1|6872.3|6875.1|6872.3|6873.1|6870.3|139
1622042950000|2021-05-26 15:29:10|6875.6|6872.8|6876.1|6873.3|6877.1|6874.3|6875.1|6872.3|135
1622042960000|2021-05-26 15:29:20|6876.6|6873.8|6877.1|6874.3|6877.1|6874.3|6876.1|6873.3|178
1622042970000|2021-05-26 15:29:30|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6876.1|6873.3|208
1622042980000|2021-05-26 15:29:40|6877.6|6874.8|6878.1|6875.3|6878.1|6875.3|6877.1|6874.3|200
1622042990000|2021-05-26 15:29:50|6878.6|6875.8|6876.6|6873.8|6878.6|6875.8|6876.6|6873.8|286
1622043000000|2021-05-26 15:30:00|6875.1|6872.3|6869.1|6866.3|6877.1|6874.3|6868.6|6865.8|94732
1622043010000|2021-05-26 15:30:10|6870.1|6867.3|6871.6|6868.8|6871.6|6868.8|6867.1|6864.3|377623
1622043020000|2021-05-26 15:30:20|6872.1|6869.3|6873.6|6870.8|6874.1|6871.3|6872.1|6869.3|123
1622043030000|2021-05-26 15:30:30|6874.1|6871.3|6873.1|6870.3|6875.1|6872.3|6873.1|6870.3|76
1622043040000|2021-05-26 15:30:40|6872.1|6869.3|6871.6|6868.8|6873.1|6870.3|6871.1|6868.3|70
1622043050000|2021-05-26 15:30:50|6871.1|6868.3|6871.6|6868.8|6872.1|6869.3|6871.1|6868.3|11
1622043060000|2021-05-26 15:31:00|6871.1|6868.3|6870.1|6867.3|6871.1|6868.3|6868.1|6865.3|176
1622043070000|2021-05-26 15:31:10|6869.1|6866.3|6870.6|6867.8|6871.1|6868.3|6869.1|6866.3|89
1622043080000|2021-05-26 15:31:20|6870.1|6867.3|6871.1|6868.3|6871.1|6868.3|6869.1|6866.3|47
1622043090000|2021-05-26 15:31:30|6872.1|6869.3|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|17
1622043100000|2021-05-26 15:31:40|6873.6|6870.8|6873.1|6870.3|6873.6|6870.8|6872.6|6869.8|31
1622043110000|2021-05-26 15:31:50|6873.6|6870.8|6875.1|6872.3|6875.6|6872.8|6873.1|6870.3|29
1622043120000|2021-05-26 15:32:00|6874.6|6871.8|6872.1|6869.3|6875.6|6872.8|6872.1|6869.3|73
1622043130000|2021-05-26 15:32:10|6871.6|6868.8|6872.1|6869.3|6872.1|6869.3|6870.6|6867.8|89
1622043140000|2021-05-26 15:32:20|6873.1|6870.3|6872.1|6869.3|6873.1|6870.3|6872.1|6869.3|44
1622043150000|2021-05-26 15:32:30|6872.6|6869.8|6872.6|6869.8|6873.1|6870.3|6872.1|6869.3|12
1622043160000|2021-05-26 15:32:40|6873.1|6870.3|6873.6|6870.8|6873.6|6870.8|6872.1|6869.3|10
1622043170000|2021-05-26 15:32:50|6873.1|6870.3|6873.1|6870.3|6873.6|6870.8|6872.6|6869.8|3
1622043180000|2021-05-26 15:33:00|6873.6|6870.8|6872.6|6869.8|6873.6|6870.8|6871.6|6868.8|38
1622043190000|2021-05-26 15:33:10|6872.1|6869.3|6872.1|6869.3|6872.6|6869.8|6872.1|6869.3|23
1622043200000|2021-05-26 15:33:20|6871.1|6868.3|6872.6|6869.8|6872.6|6869.8|6871.1|6868.3|25
1622043210000|2021-05-26 15:33:30|6873.1|6870.3|6872.1|6869.3|6873.6|6870.8|6872.1|6869.3|11
1622043220000|2021-05-26 15:33:40|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6869.1|6866.3|138
1622043230000|2021-05-26 15:33:50|6869.1|6866.3|6869.1|6866.3|6870.1|6867.3|6868.1|6865.3|99
1622043240000|2021-05-26 15:34:00|6868.6|6865.8|6869.1|6866.3|6869.1|6866.3|6868.1|6865.3|49
1622043250000|2021-05-26 15:34:10|6869.6|6866.8|6868.6|6865.8|6870.1|6867.3|6868.1|6865.3|299
1622043260000|2021-05-26 15:34:20|6869.1|6866.3|6868.1|6865.3|6869.1|6866.3|6866.1|6863.3|80
1622043270000|2021-05-26 15:34:30|6867.6|6864.8|6867.1|6864.3|6868.6|6865.8|6867.1|6864.3|86
1622043280000|2021-05-26 15:34:40|6868.1|6865.3|6867.1|6864.3|6868.1|6865.3|6865.6|6862.8|129
1622043290000|2021-05-26 15:34:50|6867.6|6864.8|6867.6|6864.8|6868.1|6865.3|6867.1|6864.3|20
1622043300000|2021-05-26 15:35:00|6867.1|6864.3|6868.1|6865.3|6868.1|6865.3|6867.1|6864.3|75
1622043310000|2021-05-26 15:35:10|6867.1|6864.3|6867.6|6864.8|6867.6|6864.8|6866.1|6863.3|16
1622043320000|2021-05-26 15:35:20|6868.1|6865.3|6868.6|6865.8|6869.1|6866.3|6867.1|6864.3|8
1622043330000|2021-05-26 15:35:30|6868.1|6865.3|6868.6|6865.8|6870.1|6867.3|6868.1|6865.3|27
1622043340000|2021-05-26 15:35:40|6869.1|6866.3|6869.1|6866.3|6869.1|6866.3|6868.1|6865.3|18
1622043350000|2021-05-26 15:35:50|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|5
1622043360000|2021-05-26 15:36:00|6869.6|6866.8|6871.1|6868.3|6871.1|6868.3|6869.6|6866.8|36
1622043370000|2021-05-26 15:36:10|6872.1|6869.3|6871.1|6868.3|6872.6|6869.8|6871.1|6868.3|16
1622043380000|2021-05-26 15:36:20|6871.6|6868.8|6871.1|6868.3|6871.6|6868.8|6870.1|6867.3|17
1622043390000|2021-05-26 15:36:30|6872.1|6869.3|6873.1|6870.3|6874.1|6871.3|6872.1|6869.3|9
1622043400000|2021-05-26 15:36:40|6873.6|6870.8|6873.6|6870.8|6874.6|6871.8|6873.6|6870.8|8
1622043410000|2021-05-26 15:36:50|6874.1|6871.3|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|0
1622043420000|2021-05-26 15:37:00|6873.6|6870.8|6875.1|6872.3|6877.1|6874.3|6873.6|6870.8|127
1622043430000|2021-05-26 15:37:10|6876.1|6873.3|6874.6|6871.8|6876.1|6873.3|6874.1|6871.3|28
1622043440000|2021-05-26 15:37:20|6875.1|6872.3|6873.6|6870.8|6875.6|6872.8|6873.6|6870.8|54
1622043450000|2021-05-26 15:37:30|6873.1|6870.3|6875.6|6872.8|6875.6|6872.8|6873.1|6870.3|216
1622043460000|2021-05-26 15:37:40|6876.1|6873.3|6875.6|6872.8|6876.1|6873.3|6875.1|6872.3|15
1622043470000|2021-05-26 15:37:50|6874.1|6871.3|6874.1|6871.3|6875.1|6872.3|6873.1|6870.3|119
1622043480000|2021-05-26 15:38:00|6873.6|6870.8|6873.6|6870.8|6874.1|6871.3|6873.1|6870.3|5
1622043490000|2021-05-26 15:38:10|6873.1|6870.3|6874.6|6871.8|6874.6|6871.8|6873.1|6870.3|44
1622043500000|2021-05-26 15:38:20|6874.1|6871.3|6875.1|6872.3|6875.1|6872.3|6873.1|6870.3|16
1622043510000|2021-05-26 15:38:30|6874.1|6871.3|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|26
1622043520000|2021-05-26 15:38:40|6875.1|6872.3|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|21
1622043530000|2021-05-26 15:38:50|6876.1|6873.3|6874.1|6871.3|6876.1|6873.3|6874.1|6871.3|22
1622043540000|2021-05-26 15:39:00|6874.6|6871.8|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|18
1622043550000|2021-05-26 15:39:10|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|10
1622043560000|2021-05-26 15:39:20|6874.6|6871.8|6875.1|6872.3|6876.1|6873.3|6874.6|6871.8|5
1622043570000|2021-05-26 15:39:30|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.6|6871.8|9
1622043580000|2021-05-26 15:39:40|6875.6|6872.8|6877.1|6874.3|6877.6|6874.8|6875.6|6872.8|102
1622043590000|2021-05-26 15:39:50|6876.6|6873.8|6876.6|6873.8|6877.1|6874.3|6876.1|6873.3|22
1622043600000|2021-05-26 15:40:00|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6876.1|6873.3|19
1622043610000|2021-05-26 15:40:10|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|23
1622043620000|2021-05-26 15:40:20|6878.1|6875.3|6878.1|6875.3|6879.1|6876.3|6878.1|6875.3|10
1622043630000|2021-05-26 15:40:30|||||||||1
1622043640000|2021-05-26 15:40:40|6877.1|6874.3|6877.1|6874.3|6877.6|6874.8|6877.1|6874.3|30
1622043650000|2021-05-26 15:40:50|6876.6|6873.8|6876.1|6873.3|6876.6|6873.8|6875.1|6872.3|18
1622043660000|2021-05-26 15:41:00|6876.6|6873.8|6878.1|6875.3|6878.1|6875.3|6876.6|6873.8|18
1622043670000|2021-05-26 15:41:10|6879.1|6876.3|6880.1|6877.3|6880.6|6877.8|6879.1|6876.3|90
1622043680000|2021-05-26 15:41:20|6880.6|6877.8|6879.1|6876.3|6880.6|6877.8|6879.1|6876.3|62
1622043690000|2021-05-26 15:41:30|6880.1|6877.3|6879.1|6876.3|6880.1|6877.3|6879.1|6876.3|9
1622043700000|2021-05-26 15:41:40|6878.6|6875.8|6879.6|6876.8|6879.6|6876.8|6878.6|6875.8|6
1622043710000|2021-05-26 15:41:50|6879.1|6876.3|6880.6|6877.8|6880.6|6877.8|6879.1|6876.3|38
1622043720000|2021-05-26 15:42:00|6880.1|6877.3|6879.1|6876.3|6880.6|6877.8|6878.6|6875.8|202
1622043730000|2021-05-26 15:42:10|6879.6|6876.8|6879.1|6876.3|6879.6|6876.8|6879.1|6876.3|2
1622043740000|2021-05-26 15:42:20|6878.6|6875.8|6878.6|6875.8|6879.1|6876.3|6878.1|6875.3|35
1622043750000|2021-05-26 15:42:30|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|7
1622043760000|2021-05-26 15:42:40|6877.6|6874.8|6879.1|6876.3|6879.6|6876.8|6877.1|6874.3|140
1622043770000|2021-05-26 15:42:50|6880.1|6877.3|6879.1|6876.3|6880.1|6877.3|6879.1|6876.3|12
1622043780000|2021-05-26 15:43:00|6879.6|6876.8|6879.1|6876.3|6880.1|6877.3|6879.1|6876.3|35
1622043790000|2021-05-26 15:43:10|6877.1|6874.3|6876.6|6873.8|6877.1|6874.3|6876.1|6873.3|91
1622043800000|2021-05-26 15:43:20|6876.1|6873.3|6876.6|6873.8|6877.1|6874.3|6876.1|6873.3|36
1622043810000|2021-05-26 15:43:30|6876.1|6873.3|6877.1|6874.3|6877.1|6874.3|6875.1|6872.3|30
1622043820000|2021-05-26 15:43:40|6876.6|6873.8|6878.6|6875.8|6878.6|6875.8|6876.6|6873.8|308
1622043830000|2021-05-26 15:43:50|6879.1|6876.3|6878.6|6875.8|6879.1|6876.3|6878.1|6875.3|44
1622043840000|2021-05-26 15:44:00|6878.1|6875.3|6876.1|6873.3|6878.1|6875.3|6876.1|6873.3|155
1622043850000|2021-05-26 15:44:10|6875.6|6872.8|6875.6|6872.8|6876.1|6873.3|6875.1|6872.3|57
1622043860000|2021-05-26 15:44:20|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|56
1622043870000|2021-05-26 15:44:30|6875.1|6872.3|6875.6|6872.8|6876.1|6873.3|6873.1|6870.3|135
1622043880000|2021-05-26 15:44:40|6876.1|6873.3|6874.1|6871.3|6876.1|6873.3|6874.1|6871.3|130
1622043890000|2021-05-26 15:44:50|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|16
1622043900000|2021-05-26 15:45:00|6873.6|6870.8|6872.6|6869.8|6873.6|6870.8|6870.1|6866.7|97527
1622043910000|2021-05-26 15:45:10|6872.1|6869.3|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|27
1622043920000|2021-05-26 15:45:20|6872.1|6869.3|6872.1|6869.3|6873.1|6870.3|6871.1|6868.3|52
1622043930000|2021-05-26 15:45:30|6872.6|6869.8|6870.1|6867.3|6872.6|6869.8|6869.6|6866.8|17
1622043940000|2021-05-26 15:45:40|6869.6|6866.8|6869.6|6866.8|6870.1|6867.3|6868.6|6865.8|13
1622043950000|2021-05-26 15:45:50|6869.1|6866.3|6874.1|6871.3|6874.1|6871.3|6869.1|6866.3|103
1622043960000|2021-05-26 15:46:00|6873.6|6870.8|6874.1|6871.3|6874.1|6871.3|6873.6|6870.8|10
1622043970000|2021-05-26 15:46:10|6875.1|6872.3|6874.6|6871.8|6876.1|6873.3|6874.6|6871.8|17
1622043980000|2021-05-26 15:46:20|6875.1|6872.3|6873.1|6870.3|6875.1|6872.3|6873.1|6870.3|24
1622043990000|2021-05-26 15:46:30|6873.6|6870.8|6872.1|6869.3|6873.6|6870.8|6872.1|6869.3|14
1622044000000|2021-05-26 15:46:40|6873.1|6870.3|6875.1|6872.3|6875.1|6872.3|6873.1|6870.3|114
1622044010000|2021-05-26 15:46:50|6874.6|6871.8|6874.1|6871.3|6876.1|6873.3|6874.1|6871.3|7
1622044020000|2021-05-26 15:47:00|6874.6|6871.8|6873.1|6870.3|6874.6|6871.8|6873.1|6870.3|122
1622044030000|2021-05-26 15:47:10|6873.6|6870.8|6873.6|6870.8|6874.1|6871.3|6873.1|6870.3|10
1622044040000|2021-05-26 15:47:20|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|6
1622044050000|2021-05-26 15:47:30|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|8
1622044060000|2021-05-26 15:47:40|6872.6|6869.8|6872.1|6869.3|6873.1|6870.3|6872.1|6869.3|3
1622044070000|2021-05-26 15:47:50|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.6|6869.8|8
1622044080000|2021-05-26 15:48:00|6872.1|6869.3|6870.6|6867.8|6872.1|6869.3|6869.1|6866.3|99
1622044090000|2021-05-26 15:48:10|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6870.1|6867.3|19
1622044100000|2021-05-26 15:48:20|6872.1|6869.3|6874.6|6871.8|6875.1|6872.3|6871.6|6868.8|82
1622044110000|2021-05-26 15:48:30|6874.1|6871.3|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|31
1622044120000|2021-05-26 15:48:40|6874.1|6871.3|6874.6|6871.8|6875.1|6872.3|6873.1|6870.3|64
1622044130000|2021-05-26 15:48:50|6874.1|6871.3|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|7
1622044140000|2021-05-26 15:49:00|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|7
1622044150000|2021-05-26 15:49:10|6874.6|6871.8|6875.1|6872.3|6875.6|6872.8|6874.1|6871.3|16
1622044160000|2021-05-26 15:49:20|6875.6|6872.8|6875.6|6872.8|6876.1|6873.3|6875.1|6872.3|8
1622044170000|2021-05-26 15:49:30|6875.1|6872.3|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|19
1622044180000|2021-05-26 15:49:40|6875.6|6872.8|6876.1|6873.3|6876.1|6873.3|6875.6|6872.8|14
1622044190000|2021-05-26 15:49:50|6875.1|6872.3|6876.6|6873.8|6877.1|6874.3|6875.1|6872.3|124
1622044200000|2021-05-26 15:50:00|6877.1|6874.3|6878.6|6875.8|6879.1|6876.3|6877.1|6874.3|65
1622044210000|2021-05-26 15:50:10|6878.1|6875.3|6877.1|6874.3|6878.1|6875.3|6876.1|6873.3|62
1622044220000|2021-05-26 15:50:20|6876.6|6873.8|6875.6|6872.8|6877.1|6874.3|6875.6|6872.8|47
1622044230000|2021-05-26 15:50:30|6876.1|6873.3|6877.6|6874.8|6878.1|6875.3|6875.6|6872.8|32
1622044240000|2021-05-26 15:50:40|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|35
1622044250000|2021-05-26 15:50:50|||||||||1
1622044260000|2021-05-26 15:51:00|6876.1|6873.3|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|17
1622044270000|2021-05-26 15:51:10|6876.1|6873.3|6874.6|6871.8|6876.1|6873.3|6874.1|6871.3|51
1622044280000|2021-05-26 15:51:20|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6873.6|6870.8|28
1622044290000|2021-05-26 15:51:30|6874.6|6871.8|6875.1|6872.3|6876.1|6873.3|6874.6|6871.8|13
1622044300000|2021-05-26 15:51:40|6875.6|6872.8|6876.1|6873.3|6876.1|6873.3|6875.1|6872.3|5
1622044310000|2021-05-26 15:51:50|6876.6|6873.8|6875.1|6872.3|6877.1|6874.3|6875.1|6872.3|591
1622044320000|2021-05-26 15:52:00|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|10
1622044330000|2021-05-26 15:52:10|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.6|6871.8|2
1622044340000|2021-05-26 15:52:20|6874.1|6871.3|6875.1|6872.3|6875.6|6872.8|6874.1|6871.3|20
1622044350000|2021-05-26 15:52:30|6875.6|6872.8|6875.1|6872.3|6876.1|6873.3|6874.6|6871.8|23
1622044360000|2021-05-26 15:52:40|6874.6|6871.8|6875.1|6872.3|6875.6|6872.8|6874.6|6871.8|14
1622044370000|2021-05-26 15:52:50|6875.6|6872.8|6876.1|6873.3|6876.1|6873.3|6875.1|6872.3|24
1622044380000|2021-05-26 15:53:00|6875.6|6872.8|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|38
1622044390000|2021-05-26 15:53:10|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|52
1622044400000|2021-05-26 15:53:20|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6873.1|6870.3|204
1622044410000|2021-05-26 15:53:30|||||||||51
1622044420000|2021-05-26 15:53:40|6875.6|6872.8|6876.1|6873.3|6876.1|6873.3|6875.6|6872.8|14
1622044430000|2021-05-26 15:53:50|6876.6|6873.8|6876.1|6873.3|6876.6|6873.8|6876.1|6873.3|6
1622044440000|2021-05-26 15:54:00|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|5
1622044450000|2021-05-26 15:54:10|6874.1|6871.3|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|19
1622044460000|2021-05-26 15:54:20|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|27
1622044470000|2021-05-26 15:54:30|6875.6|6872.8|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|31
1622044480000|2021-05-26 15:54:40|6876.1|6873.3|6874.6|6871.8|6876.6|6873.8|6874.1|6871.3|47
1622044490000|2021-05-26 15:54:50|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6873.6|6870.8|33
1622044500000|2021-05-26 15:55:00|6873.6|6870.8|6874.1|6871.3|6874.1|6871.3|6873.1|6870.3|63
1622044510000|2021-05-26 15:55:10|6873.6|6870.8|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|21
1622044520000|2021-05-26 15:55:20|6873.6|6870.8|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|50
1622044530000|2021-05-26 15:55:30|||||||||10
1622044540000|2021-05-26 15:55:40|||||||||33
1622044550000|2021-05-26 15:55:50|||||||||21
1622044560000|2021-05-26 15:56:00|6872.1|6869.3|6871.1|6868.3|6873.1|6870.3|6871.1|6867.7|186
1622044570000|2021-05-26 15:56:10|6871.6|6868.8|6871.1|6868.3|6872.1|6869.3|6871.1|6868.3|43
1622044580000|2021-05-26 15:56:20|6870.6|6867.8|6871.6|6868.8|6871.6|6868.8|6870.1|6867.3|58
1622044590000|2021-05-26 15:56:30|6871.1|6868.3|6871.1|6868.3|6871.6|6868.8|6871.1|6868.3|24
1622044600000|2021-05-26 15:56:40|||||||||59
1622044610000|2021-05-26 15:56:50|||||||||2
1622044620000|2021-05-26 15:57:00|||||||||16
1622044630000|2021-05-26 15:57:10|6870.1|6867.3|6870.6|6867.8|6871.1|6868.3|6870.1|6867.3|119
1622044640000|2021-05-26 15:57:20|6871.1|6868.3|6870.6|6867.8|6871.1|6868.3|6870.6|6867.8|8
1622044650000|2021-05-26 15:57:30|6871.1|6868.3|6873.1|6870.3|6873.1|6870.3|6871.1|6868.3|92
1622044660000|2021-05-26 15:57:40|6874.1|6871.3|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|22
1622044670000|2021-05-26 15:57:50|6872.1|6869.3|6872.6|6869.8|6873.1|6870.3|6872.1|6869.3|15
1622044680000|2021-05-26 15:58:00|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|6
1622044690000|2021-05-26 15:58:10|||||||||1
1622044700000|2021-05-26 15:58:20|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|16
1622044710000|2021-05-26 15:58:30|6873.1|6870.3|6872.1|6869.3|6873.1|6870.3|6872.1|6869.3|22
1622044720000|2021-05-26 15:58:40|||||||||8
1622044740000|2021-05-26 15:59:00|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|8
1622044750000|2021-05-26 15:59:10|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|209
1622044760000|2021-05-26 15:59:20|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|49
1622044770000|2021-05-26 15:59:30|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|27
1622044780000|2021-05-26 15:59:40|||||||||13
1622044790000|2021-05-26 15:59:50|6874.1|6871.3|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|112
1622044800000|2021-05-26 16:00:00|6876.1|6873.3|6876.1|6873.3|6877.1|6874.3|6875.1|6872.3|225
1622044810000|2021-05-26 16:00:10|6876.6|6873.8|6873.6|6870.8|6877.1|6874.3|6872.1|6869.3|567
1622044820000|2021-05-26 16:00:20|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|9
1622044830000|2021-05-26 16:00:30|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.6|6871.8|11
1622044840000|2021-05-26 16:00:40|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|49
1622044850000|2021-05-26 16:00:50|6873.1|6870.3|6874.1|6871.3|6875.1|6872.3|6873.1|6870.3|60
1622044860000|2021-05-26 16:01:00|6875.1|6872.3|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|41
1622044870000|2021-05-26 16:01:10|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|93
1622044880000|2021-05-26 16:01:20|6875.1|6872.3|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|117
1622044890000|2021-05-26 16:01:30|6875.6|6872.8|6877.1|6874.3|6877.6|6874.8|6875.1|6872.3|34
1622044900000|2021-05-26 16:01:40|||||||||6
1622044910000|2021-05-26 16:01:50|6876.6|6873.8|6875.1|6872.3|6876.6|6873.8|6875.1|6872.3|33
1622044920000|2021-05-26 16:02:00|6875.6|6872.8|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|21
1622044930000|2021-05-26 16:02:10|6874.6|6871.8|6874.1|6871.3|6874.6|6871.8|6874.1|6871.3|23
1622044940000|2021-05-26 16:02:20|6873.1|6870.3|6872.1|6869.3|6874.1|6871.3|6872.1|6869.3|145
1622044950000|2021-05-26 16:02:30|6873.1|6870.3|6871.1|6868.3|6873.1|6870.3|6871.1|6868.3|220
1622044960000|2021-05-26 16:02:40|6871.6|6868.8|6871.1|6868.3|6872.1|6869.3|6870.1|6867.3|26
1622044970000|2021-05-26 16:02:50|6870.6|6867.8|6871.1|6868.3|6871.1|6868.3|6870.1|6867.3|26
1622044980000|2021-05-26 16:03:00|6870.6|6867.8|6871.1|6868.3|6871.1|6868.3|6869.1|6866.3|147
1622044990000|2021-05-26 16:03:10|6870.1|6867.3|6870.1|6867.3|6871.1|6868.3|6870.1|6867.3|116
1622045000000|2021-05-26 16:03:20|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|47
1622045010000|2021-05-26 16:03:30|6870.1|6867.3|6870.6|6867.8|6870.6|6867.8|6870.1|6867.3|11
1622045020000|2021-05-26 16:03:40|6870.1|6867.3|6870.1|6867.3|6870.6|6867.8|6869.1|6866.3|4
1622045030000|2021-05-26 16:03:50|6869.6|6866.8|6870.1|6867.3|6870.1|6867.3|6869.6|6866.8|2
1622045040000|2021-05-26 16:04:00|6871.1|6868.3|6870.1|6867.3|6871.1|6868.3|6870.1|6867.3|7
1622045050000|2021-05-26 16:04:10|6870|6867.2|6870.1|6867.3|6870.1|6867.3|6869.1|6866.3|9
1622045060000|2021-05-26 16:04:20|6869.1|6866.3|6867|6864.2|6869.1|6866.3|6867|6864.2|66
1622045070000|2021-05-26 16:04:30|||||||||15
1622045080000|2021-05-26 16:04:40|6868|6865.2|6868|6865.2|6869|6866.2|6867|6864.2|46
1622045100000|2021-05-26 16:05:00|6867.1|6864.3|6868.1|6865.3|6869|6866.2|6867.1|6864.3|84
1622045110000|2021-05-26 16:05:10|6868.5|6865.7|6865.6|6862.8|6868.5|6865.7|6865|6862.2|235
1622045120000|2021-05-26 16:05:20|6866|6863.2|6865|6862.2|6866|6863.2|6865|6862.2|27
1622045130000|2021-05-26 16:05:30|6865.1|6862.3|6865.5|6862.7|6866|6863.2|6865|6862.2|19
1622045140000|2021-05-26 16:05:40|6865|6862.2|6867|6864.2|6867|6864.2|6865|6862.2|12
1622045150000|2021-05-26 16:05:50|6866|6863.2|6865|6862.2|6866|6863.2|6865|6862.2|358
1622045160000|2021-05-26 16:06:00|6864|6861.2|6864.5|6861.7|6865|6862.2|6864|6861.2|60
1622045170000|2021-05-26 16:06:10|6863.5|6860.7|6861|6858.2|6863.5|6860.7|6861|6858.2|536
1622045180000|2021-05-26 16:06:20|6861.5|6858.7|6863|6860.2|6863|6860.2|6861|6858.2|26
1622045190000|2021-05-26 16:06:30|6864|6861.2|6864|6861.2|6864|6861.2|6863.5|6860.7|56
1622045200000|2021-05-26 16:06:40|6863|6860.2|6864|6861.2|6864|6861.2|6863|6860.2|51
1622045210000|2021-05-26 16:06:50|6863|6860.2|6862|6859.2|6863|6860.2|6862|6859.2|170
1622045220000|2021-05-26 16:07:00|6863|6860.2|6864|6861.2|6865|6862.2|6862|6859.2|122
1622045230000|2021-05-26 16:07:10|6863.1|6860.3|6862.5|6859.7|6863.1|6860.3|6862.5|6859.7|5
1622045240000|2021-05-26 16:07:20|6862.6|6859.8|6862|6859.2|6865.7|6861.2|6860|6855.7|423
1622045250000|2021-05-26 16:07:30|6863|6860.2|6863|6860.2|6863|6860.2|6862.5|6859.7|10
1622045260000|2021-05-26 16:07:40|6863.5|6860.7|6862|6859.2|6863.5|6860.7|6862|6859.2|45
1622045270000|2021-05-26 16:07:50|6863|6860.2|6863|6860.2|6863.5|6860.7|6862.5|6859.7|22
1622045280000|2021-05-26 16:08:00|6864|6861.2|6864|6861.2|6865|6862.2|6864|6861.2|54
1622045290000|2021-05-26 16:08:10|6863.6|6860.8|6863|6860.2|6864|6861.2|6862.6|6859.8|51
1622045300000|2021-05-26 16:08:20|6862.6|6859.8|6863|6860.2|6863|6860.2|6862.6|6859.8|18
1622045310000|2021-05-26 16:08:30|6863.1|6860.3|6864|6861.2|6864|6861.2|6863|6860.2|24
1622045320000|2021-05-26 16:08:40|6865|6862.2|6863|6860.2|6865|6862.2|6863|6860.2|22
1622045330000|2021-05-26 16:08:50|||||||||8
1622045340000|2021-05-26 16:09:00|6862|6859.2|6862|6859.2|6863|6860.2|6862|6859.2|152
1622045350000|2021-05-26 16:09:10|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6861|6858.2|15
1622045360000|2021-05-26 16:09:20|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|2
1622045370000|2021-05-26 16:09:30|6861|6858.2|6862|6859.2|6862|6859.2|6861|6858.2|9
1622045380000|2021-05-26 16:09:40|6863|6860.2|6861|6858.2|6863|6860.2|6861|6858.2|56
1622045390000|2021-05-26 16:09:50|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|32
1622045400000|2021-05-26 16:10:00|6859.1|6856.3|6860|6857.2|6861.6|6858.2|6856|6853.2|266
1622045410000|2021-05-26 16:10:10|6860.5|6857.7|6860.5|6857.7|6861|6858.2|6860.5|6857.7|10
1622045420000|2021-05-26 16:10:20|6861|6858.2|6860|6857.2|6861|6858.2|6860|6857.2|13
1622045430000|2021-05-26 16:10:30|6860.5|6857.7|6860.5|6857.7|6861|6858.2|6860|6857.2|14
1622045440000|2021-05-26 16:10:40|6863.1|6853.1|6856.5|6853.7|6863.1|6856.2|6856|6853.1|379
1622045450000|2021-05-26 16:10:50|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|4
1622045460000|2021-05-26 16:11:00|6858.5|6855.7|6858|6855.2|6859|6856.2|6858|6855.2|13
1622045470000|2021-05-26 16:11:10|6857.1|6854.3|6858.5|6855.7|6858.5|6855.7|6857|6854.2|60
1622045480000|2021-05-26 16:11:20|6859|6856.2|6856|6853.2|6859|6856.2|6856|6853.2|12
1622045490000|2021-05-26 16:11:30|6856.5|6853.7|6857.5|6854.7|6857.5|6854.7|6856.5|6853.7|9
1622045500000|2021-05-26 16:11:40|6858|6855.2|6857.5|6854.7|6858|6855.2|6857|6854.2|9
1622045510000|2021-05-26 16:11:50|6857.1|6854.3|6857|6854.2|6857.1|6854.3|6857|6854.2|4
1622045520000|2021-05-26 16:12:00|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6854.5|6851.7|30
1622045530000|2021-05-26 16:12:10|6854.5|6851.7|6855|6852.2|6856|6853.2|6854.5|6851.7|18
1622045540000|2021-05-26 16:12:20|6855.5|6852.7|6857|6854.2|6857.5|6854.7|6855.5|6852.7|11
1622045550000|2021-05-26 16:12:30|6857.5|6854.7|6857.5|6854.7|6858|6855.2|6857|6854.2|5
1622045560000|2021-05-26 16:12:40|6858|6855.2|6857|6854.2|6858|6855.2|6856|6853.2|9
1622045570000|2021-05-26 16:12:50|6856|6853.2|6856.5|6853.7|6857|6854.2|6856|6853.2|7
1622045580000|2021-05-26 16:13:00|6856|6853.2|6855|6852.2|6856.5|6853.7|6854.5|6851.7|12
1622045590000|2021-05-26 16:13:10|6854.5|6851.7|6855.5|6852.7|6856|6853.2|6854|6851.2|40
1622045600000|2021-05-26 16:13:20|6855.1|6852.3|6856.5|6853.7|6856.5|6853.7|6855.1|6852.3|21
1622045610000|2021-05-26 16:13:30|6857|6854.2|6856|6853.2|6857|6854.2|6856|6853.2|28
1622045620000|2021-05-26 16:13:40|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6854|6851.2|17
1622045630000|2021-05-26 16:13:50|6854.5|6851.7|6856|6853.2|6857|6854.2|6854.5|6851.7|11
1622045640000|2021-05-26 16:14:00|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|36
1622045650000|2021-05-26 16:14:10|6856.5|6853.7|6856|6853.2|6857|6854.2|6856|6853.2|18
1622045660000|2021-05-26 16:14:20|6855.5|6852.7|6855|6852.2|6856|6853.2|6855|6852.2|3
1622045670000|2021-05-26 16:14:30|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|4
1622045680000|2021-05-26 16:14:40|6855.5|6852.7|6854|6851.2|6856|6853.2|6854|6851.2|15
1622045690000|2021-05-26 16:14:50|6854.5|6851.7|6855|6852.2|6856|6853.2|6854|6851.2|27
1622045700000|2021-05-26 16:15:00|6855.5|6852.7|6855|6852.2|6856|6853.2|6854|6851.2|35
1622045710000|2021-05-26 16:15:10|6854.5|6851.7|6855|6852.2|6856|6853.2|6854|6851.2|28
1622045720000|2021-05-26 16:15:20|6855.5|6852.7|6855|6852.2|6855.5|6852.7|6855|6852.2|5
1622045730000|2021-05-26 16:15:30|6854.5|6851.7|6853|6850.2|6854.5|6851.7|6853|6850.2|19
1622045740000|2021-05-26 16:15:40|6853.5|6850.7|6852.5|6849.7|6854|6851.2|6852|6849.2|14
1622045750000|2021-05-26 16:15:50|6853|6850.2|6854|6851.2|6854|6851.2|6852.5|6849.7|41
1622045760000|2021-05-26 16:16:00|6853.5|6850.7|6852|6849.2|6853.5|6850.7|6851|6848.2|103
1622045770000|2021-05-26 16:16:10|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|32
1622045780000|2021-05-26 16:16:20|6853.5|6850.7|6853|6850.2|6853.5|6850.7|6853|6850.2|17
1622045790000|2021-05-26 16:16:30|6853.1|6850.3|6853.5|6850.7|6854|6851.2|6853.1|6850.3|0
1622045800000|2021-05-26 16:16:40|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|2
1622045810000|2021-05-26 16:16:50|6854|6851.2|6855.5|6852.7|6856|6853.2|6854|6851.2|36
1622045820000|2021-05-26 16:17:00|6855|6852.2|6854|6851.2|6855|6852.2|6854|6851.2|8
1622045830000|2021-05-26 16:17:10|6854.5|6851.7|6855|6852.2|6855|6852.2|6854|6851.2|23
1622045840000|2021-05-26 16:17:20|6855.5|6852.7|6854|6851.2|6855.5|6852.7|6854|6851.2|14
1622045850000|2021-05-26 16:17:30|||||||||1
1622045860000|2021-05-26 16:17:40|6853.5|6850.7|6853.5|6850.7|6854|6851.2|6853.5|6850.7|3
1622045870000|2021-05-26 16:17:50|6853|6850.2|6854|6851.2|6854|6851.2|6853|6850.2|14
1622045880000|2021-05-26 16:18:00|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|7
1622045890000|2021-05-26 16:18:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|13
1622045900000|2021-05-26 16:18:20|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|85
1622045910000|2021-05-26 16:18:30|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|3
1622045920000|2021-05-26 16:18:40|6856|6853.2|6855|6852.2|6856|6853.2|6855|6852.2|9
1622045930000|2021-05-26 16:18:50|||||||||15
1622045940000|2021-05-26 16:19:00|6855.5|6852.7|6856|6853.2|6856|6853.2|6855|6852.2|4
1622045950000|2021-05-26 16:19:10|6855.5|6852.7|6857.5|6854.7|6858|6855.2|6855|6852.2|71
1622045960000|2021-05-26 16:19:20|6857|6854.2|6858.1|6855.3|6860|6857.2|6857|6854.2|423
1622045970000|2021-05-26 16:19:30|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|4
1622045980000|2021-05-26 16:19:40|6858.1|6855.3|6857|6854.2|6858.5|6855.7|6857|6854.2|36
1622045990000|2021-05-26 16:19:50|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6855.1|6852.3|24
1622046000000|2021-05-26 16:20:00|6856.5|6853.7|6856.1|6853.3|6857|6854.2|6856.1|6853.3|40
1622046010000|2021-05-26 16:20:10|6856.6|6853.8|6857|6854.2|6857|6854.2|6856.1|6853.3|9
1622046020000|2021-05-26 16:20:20|6857.1|6854.3|6855.1|6852.3|6857.5|6854.7|6855|6852.2|18
1622046030000|2021-05-26 16:20:30|6855.5|6852.7|6855.6|6852.8|6855.6|6852.8|6855|6852.2|521
1622046040000|2021-05-26 16:20:40|6856|6853.2|6854.5|6851.7|6856.5|6853.7|6854.1|6851.3|133
1622046050000|2021-05-26 16:20:50|6854|6851.2|6853|6850.2|6854|6851.2|6853|6850.2|5
1622046060000|2021-05-26 16:21:00|6852.5|6849.7|6851|6848.2|6852.5|6849.7|6851|6848.2|21
1622046070000|2021-05-26 16:21:10|6850.1|6847.3|6850|6847.2|6850.1|6847.3|6850|6847.2|17
1622046080000|2021-05-26 16:21:20|6850.5|6847.7|6849.5|6846.7|6851|6848.2|6849|6846.2|36
1622046090000|2021-05-26 16:21:30|6849.1|6846.3|6846.5|6843.7|6849.1|6846.3|6846|6843.2|166
1622046100000|2021-05-26 16:21:40|6847|6844.2|6846|6843.2|6848|6845.2|6846|6843.2|34
1622046110000|2021-05-26 16:21:50|6845|6842.2|6846|6843.2|6846|6843.2|6845|6842.2|79
1622046120000|2021-05-26 16:22:00|6845.6|6842.8|6847|6844.2|6847|6844.2|6845.5|6842.7|14
1622046130000|2021-05-26 16:22:10|6846.5|6843.7|6848|6845.2|6848|6845.2|6846.5|6843.7|11
1622046150000|2021-05-26 16:22:30|6847|6844.2|6845|6842.2|6847|6844.2|6844.5|6841.7|37
1622046160000|2021-05-26 16:22:40|6844.5|6841.7|6845|6842.2|6845|6842.2|6844|6841.2|45
1622046170000|2021-05-26 16:22:50|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|15
1622046180000|2021-05-26 16:23:00|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|59
1622046190000|2021-05-26 16:23:10|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|14
1622046200000|2021-05-26 16:23:20|6847|6844.2|6845.5|6842.7|6847|6844.2|6845.5|6842.7|16
1622046210000|2021-05-26 16:23:30|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|16
1622046220000|2021-05-26 16:23:40|6846.5|6843.7|6845.5|6842.7|6848|6845.2|6845|6842.2|59
1622046230000|2021-05-26 16:23:50|6846|6843.2|6843.5|6840.7|6846|6843.2|6843.5|6840.7|15
1622046240000|2021-05-26 16:24:00|6843|6840.2|6843|6840.2|6844|6841.2|6842|6839.2|96
1622046250000|2021-05-26 16:24:10|6843.5|6840.7|6844|6841.2|6844.5|6841.7|6843|6840.2|82
1622046260000|2021-05-26 16:24:20|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844|6841.2|28
1622046270000|2021-05-26 16:24:30|6846|6843.2|6849|6846.2|6849|6846.2|6846|6843.2|22
1622046280000|2021-05-26 16:24:40|6848|6845.2|6848.5|6845.7|6849|6846.2|6848|6845.2|8
1622046290000|2021-05-26 16:24:50|||||||||3
1622046300000|2021-05-26 16:25:00|6848|6845.2|6846.5|6843.7|6849|6846.2|6846|6843.2|119
1622046310000|2021-05-26 16:25:10|6846|6843.2|6844.5|6841.7|6846|6843.2|6844|6841.2|35
1622046320000|2021-05-26 16:25:20|6845|6842.2|6846|6843.2|6846.5|6843.7|6845|6842.2|5
1622046330000|2021-05-26 16:25:30|6845.5|6842.7|6846|6843.2|6846|6843.2|6845|6842.2|17
1622046340000|2021-05-26 16:25:40|||||||||18
1622046350000|2021-05-26 16:25:50|6846.5|6843.7|6848|6845.2|6848|6845.2|6846|6843.2|23
1622046360000|2021-05-26 16:26:00|6847.5|6844.7|6846.5|6843.7|6847.5|6844.7|6846.5|6843.7|31
1622046370000|2021-05-26 16:26:10|6846|6843.2|6846|6843.2|6846|6843.2|6845.5|6842.7|6
1622046380000|2021-05-26 16:26:20|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|0
1622046390000|2021-05-26 16:26:30|||||||||1
1622046400000|2021-05-26 16:26:40|6847|6844.2|6846|6843.2|6847|6844.2|6846|6843.2|7
1622046410000|2021-05-26 16:26:50|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|5
1622046420000|2021-05-26 16:27:00|6848.5|6845.7|6846|6843.2|6849|6846.2|6846|6843.2|58
1622046430000|2021-05-26 16:27:10|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6845.5|6842.7|6
1622046440000|2021-05-26 16:27:20|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|341
1622046450000|2021-05-26 16:27:30|6846.5|6843.7|6847|6844.2|6847|6844.2|6846|6843.2|11
1622046460000|2021-05-26 16:27:40|6848|6845.2|6847.5|6844.7|6848|6845.2|6847|6844.2|9
1622046470000|2021-05-26 16:27:50|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|5
1622046480000|2021-05-26 16:28:00|6848|6845.2|6847.5|6844.7|6848.5|6845.7|6847|6844.2|4
1622046490000|2021-05-26 16:28:10|6847|6844.2|6846.5|6843.7|6847.5|6844.7|6846.5|6843.7|29
1622046500000|2021-05-26 16:28:20|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|12
1622046510000|2021-05-26 16:28:30|6848.5|6845.7|6850|6847.2|6850|6847.2|6848.5|6845.7|27
1622046520000|2021-05-26 16:28:40|6850.5|6847.7|6850|6847.2|6850.5|6847.7|6849.5|6846.7|3
1622046530000|2021-05-26 16:28:50|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|9
1622046540000|2021-05-26 16:29:00|6849.5|6846.7|6850|6847.2|6850|6847.2|6849.5|6846.7|3
1622046550000|2021-05-26 16:29:10|6849.5|6846.7|6849|6846.2|6850|6847.2|6849|6846.2|53
1622046560000|2021-05-26 16:29:20|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6847|6844.2|23
1622046570000|2021-05-26 16:29:30|6848.5|6845.7|6849|6846.2|6849.5|6846.7|6848.5|6845.7|75
1622046580000|2021-05-26 16:29:40|6849.1|6846.3|6850|6847.2|6850|6847.2|6849|6846.2|90
1622046590000|2021-05-26 16:29:50|6849.1|6846.3|6850|6847.2|6850|6847.2|6849|6846.2|13
1622046600000|2021-05-26 16:30:00|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|5
1622046610000|2021-05-26 16:30:10|||||||||9
1622046620000|2021-05-26 16:30:20|6848|6845.2|6848|6845.2|6848|6845.2|6847|6844.2|9
1622046630000|2021-05-26 16:30:30|6847|6844.2|6845|6842.2|6847|6844.2|6844|6841.2|29
1622046640000|2021-05-26 16:30:40|||||||||3
1622046650000|2021-05-26 16:30:50|6844.1|6841.3|6843|6840.2|6844.1|6841.3|6843|6840.2|108
1622046660000|2021-05-26 16:31:00|6843.5|6840.7|6842.5|6839.7|6844|6841.2|6842.5|6839.7|13
1622046670000|2021-05-26 16:31:10|6844|6841.2|6844.5|6841.7|6845|6842.2|6844|6841.2|105
1622046680000|2021-05-26 16:31:20|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1622046690000|2021-05-26 16:31:30|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|48
1622046700000|2021-05-26 16:31:40|6844|6841.2|6845.5|6842.7|6846|6843.2|6844|6841.2|24
1622046710000|2021-05-26 16:31:50|6846|6843.2|6846|6843.2|6846|6843.2|6845|6842.2|16
1622046730000|2021-05-26 16:32:10|6847|6844.2|6847|6844.2|6848.5|6845.7|6846|6843.2|84
1622046740000|2021-05-26 16:32:20|6847.5|6844.7|6848|6845.2|6848.5|6845.7|6847.5|6844.7|26
1622046750000|2021-05-26 16:32:30|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|19
1622046760000|2021-05-26 16:32:40|6847|6844.2|6847|6844.2|6847|6844.2|6846.5|6843.7|7
1622046770000|2021-05-26 16:32:50|6846.5|6843.7|6847.5|6844.7|6847.5|6844.7|6846.5|6843.7|6
1622046780000|2021-05-26 16:33:00|6848|6845.2|6848.5|6845.7|6849.5|6846.7|6848|6845.2|14
1622046790000|2021-05-26 16:33:10|6849|6846.2|6848|6845.2|6849.5|6846.7|6848|6845.2|2
1622046800000|2021-05-26 16:33:20|6847.5|6844.7|6847|6844.2|6848|6845.2|6847|6844.2|6
1622046810000|2021-05-26 16:33:30|6846.5|6843.7|6846.5|6843.7|6847|6844.2|6846.5|6843.7|1
1622046820000|2021-05-26 16:33:40|6846|6843.2|6847.5|6844.7|6848|6845.2|6846|6843.2|9
1622046830000|2021-05-26 16:33:50|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|0
1622046840000|2021-05-26 16:34:00|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6846|6843.2|58
1622046850000|2021-05-26 16:34:10|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|1
1622046860000|2021-05-26 16:34:20|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6847.5|6844.7|13
1622046870000|2021-05-26 16:34:30|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|9
1622046880000|2021-05-26 16:34:40|6847.5|6844.7|6848|6845.2|6848|6845.2|6847.5|6844.7|101
1622046890000|2021-05-26 16:34:50|||||||||9
1622046900000|2021-05-26 16:35:00|6847.5|6844.7|6846.5|6843.7|6848|6845.2|6846|6843.2|39
1622046910000|2021-05-26 16:35:10|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|1
1622046920000|2021-05-26 16:35:20|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|3
1622046930000|2021-05-26 16:35:30|||||||||1
1622046950000|2021-05-26 16:35:50|||||||||2
1622046960000|2021-05-26 16:36:00|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|15
1622046980000|2021-05-26 16:36:20|||||||||9
1622046990000|2021-05-26 16:36:30|6847.5|6844.7|6847|6844.2|6847.5|6844.7|6846.5|6843.7|7
1622047000000|2021-05-26 16:36:40|6848|6845.2|6848|6845.2|6848|6845.2|6847|6844.2|5
1622047010000|2021-05-26 16:36:50|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6847.5|6844.7|1
1622047020000|2021-05-26 16:37:00|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|91
1622047030000|2021-05-26 16:37:10|6847.5|6844.7|6849|6846.2|6849|6846.2|6847.5|6844.7|14
1622047040000|2021-05-26 16:37:20|6850|6847.2|6851|6848.2|6851.5|6848.7|6850|6847.2|44
1622047050000|2021-05-26 16:37:30|6851.5|6848.7|6855|6852.2|6855.5|6852.7|6851.5|6848.7|63
1622047060000|2021-05-26 16:37:40|6854.5|6851.7|6856|6853.2|6857|6854.2|6854.5|6851.7|26
1622047070000|2021-05-26 16:37:50|6855.5|6852.7|6855|6852.2|6856|6853.2|6855|6852.2|99
1622047080000|2021-05-26 16:38:00|6855.5|6852.7|6855.5|6852.7|6856|6853.2|6854|6851.2|58
1622047090000|2021-05-26 16:38:10|6856|6853.2|6857.5|6854.7|6858|6855.2|6856|6853.2|32
1622047100000|2021-05-26 16:38:20|6858|6855.2|6858.5|6855.7|6859|6856.2|6857.5|6854.7|8
1622047110000|2021-05-26 16:38:30|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|4
1622047120000|2021-05-26 16:38:40|6857.5|6854.7|6858.5|6855.7|6859|6856.2|6857.5|6854.7|80
1622047130000|2021-05-26 16:38:50|6858|6855.2|6860|6857.2|6860|6857.2|6858|6855.2|44
1622047140000|2021-05-26 16:39:00|6859.5|6856.7|6860|6857.2|6860|6857.2|6859|6856.2|56
1622047150000|2021-05-26 16:39:10|6859.5|6856.7|6859|6856.2|6860|6857.2|6859|6856.2|11
1622047160000|2021-05-26 16:39:20|6858.5|6855.7|6860|6857.2|6860|6857.2|6858|6855.2|128
1622047170000|2021-05-26 16:39:30|||||||||9
1622047180000|2021-05-26 16:39:40|6860.5|6857.7|6860.5|6857.7|6861|6858.2|6860|6857.2|29
1622047190000|2021-05-26 16:39:50|6860|6857.2|6859|6856.2|6860|6857.2|6859|6856.2|17
1622047200000|2021-05-26 16:40:00|6858|6855.2|6859|6856.2|6859|6856.2|6858|6855.2|11
1622047210000|2021-05-26 16:40:10|6860|6857.2|6858.5|6855.7|6860|6857.2|6858|6855.2|37
1622047220000|2021-05-26 16:40:20|6859|6856.2|6859.5|6856.7|6859.5|6856.7|6858.5|6855.7|5
1622047230000|2021-05-26 16:40:30|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|12
1622047250000|2021-05-26 16:40:50|||||||||1
1622047260000|2021-05-26 16:41:00|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|10
1622047270000|2021-05-26 16:41:10|6859.1|6856.3|6860.5|6857.7|6862|6859.2|6859.1|6856.3|17
1622047280000|2021-05-26 16:41:20|6861|6858.2|6860.5|6857.7|6861|6858.2|6860|6857.2|22
1622047290000|2021-05-26 16:41:30|6860|6857.2|6860.5|6857.7|6860.5|6857.7|6860|6857.2|2
1622047300000|2021-05-26 16:41:40|6860|6857.2|6860|6857.2|6860|6857.2|6859|6856.2|10
1622047310000|2021-05-26 16:41:50|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|3
1622047320000|2021-05-26 16:42:00|6859|6856.2|6859.5|6856.7|6860.5|6857.7|6859|6856.2|11
1622047330000|2021-05-26 16:42:10|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|5
1622047340000|2021-05-26 16:42:20|||||||||6
1622047350000|2021-05-26 16:42:30|6859.1|6856.3|6860|6857.2|6860.5|6857.7|6859.1|6856.3|103
1622047360000|2021-05-26 16:42:40|||||||||1
1622047370000|2021-05-26 16:42:50|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|7
1622047390000|2021-05-26 16:43:10|||||||||1
1622047400000|2021-05-26 16:43:20|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|49
1622047410000|2021-05-26 16:43:30|6858|6855.2|6857.5|6854.7|6858|6855.2|6857|6854.2|10
1622047420000|2021-05-26 16:43:40|6857|6854.2|6855.5|6852.7|6857|6854.2|6855|6852.2|67
1622047430000|2021-05-26 16:43:50|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|5
1622047440000|2021-05-26 16:44:00|6855|6852.2|6856|6853.2|6856|6853.2|6855|6852.2|10
1622047450000|2021-05-26 16:44:10|6857|6854.2|6857|6854.2|6857|6854.2|6856.5|6853.7|31
1622047460000|2021-05-26 16:44:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857|6854.2|28
1622047470000|2021-05-26 16:44:30|6858|6855.2|6858.5|6855.7|6859|6856.2|6857|6854.2|28
1622047480000|2021-05-26 16:44:40|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1622047490000|2021-05-26 16:44:50|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|14
1622047500000|2021-05-26 16:45:00|6858|6855.2|6857|6854.2|6858|6855.2|6857|6854.2|14
1622047510000|2021-05-26 16:45:10|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|7
1622047520000|2021-05-26 16:45:20|6858|6855.2|6858|6855.2|6858.5|6855.7|6858|6855.2|1
1622047530000|2021-05-26 16:45:30|6857|6854.2|6858.5|6855.7|6858.5|6855.7|6857|6854.2|3
1622047540000|2021-05-26 16:45:40|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|0
1622047550000|2021-05-26 16:45:50|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|6858.5|6855.7|7
1622047560000|2021-05-26 16:46:00|6858|6855.2|6859.5|6856.7|6859.5|6856.7|6858|6855.2|9
1622047570000|2021-05-26 16:46:10|6859|6856.2|6859|6856.2|6859|6856.2|6859|6856.2|0
1622047590000|2021-05-26 16:46:30|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1622047600000|2021-05-26 16:46:40|||||||||5
1622047610000|2021-05-26 16:46:50|6859.5|6856.7|6860.5|6857.7|6860.5|6857.7|6859|6856.2|40
1622047620000|2021-05-26 16:47:00|6860|6857.2|6854|6851.2|6860.5|6857.7|6852|6849.2|2572
1622047630000|2021-05-26 16:47:10|6853.5|6850.7|6852.5|6849.7|6853.5|6850.7|6851|6848.2|141
1622047640000|2021-05-26 16:47:20|6853|6850.2|6853|6850.2|6853|6850.2|6852.5|6849.7|7
1622047650000|2021-05-26 16:47:30|6852.5|6849.7|6854|6851.2|6854|6851.2|6852|6849.2|18
1622047660000|2021-05-26 16:47:40|6852|6849.2|6854|6851.2|6854|6851.2|6852|6849.2|23
1622047670000|2021-05-26 16:47:50|6853|6850.2|6854.5|6851.7|6854.5|6851.7|6853|6850.2|79
1622047680000|2021-05-26 16:48:00|6854|6851.2|6853|6850.2|6855|6852.2|6853|6850.2|87
1622047690000|2021-05-26 16:48:10|6852|6849.2|6852|6849.2|6852.5|6849.7|6851.5|6848.7|8
1622047700000|2021-05-26 16:48:20|6851.5|6848.7|6853.5|6850.7|6854|6851.2|6851|6848.2|30
1622047710000|2021-05-26 16:48:30|6853|6850.2|6851.5|6848.7|6853|6850.2|6851|6848.2|53
1622047720000|2021-05-26 16:48:40|6852|6849.2|6852|6849.2|6852|6849.2|6851.5|6848.7|15
1622047730000|2021-05-26 16:48:50|6853|6850.2|6855|6852.2|6856.5|6853.7|6853|6850.2|926
1622047740000|2021-05-26 16:49:00|6855.5|6852.7|6855|6852.2|6856|6853.2|6854.5|6851.7|46
1622047750000|2021-05-26 16:49:10|6854.5|6851.7|6854.5|6851.7|6855|6852.2|6854|6851.2|4
1622047760000|2021-05-26 16:49:20|6855|6852.2|6854|6851.2|6855|6852.2|6854|6851.2|4
1622047770000|2021-05-26 16:49:30|6853.5|6850.7|6854|6851.2|6854|6851.2|6853|6850.2|24
1622047780000|2021-05-26 16:49:40|6855|6852.2|6853|6850.2|6855|6852.2|6852.5|6849.7|35
1622047790000|2021-05-26 16:49:50|6852.5|6849.7|6857|6854.2|6857|6854.2|6852.5|6849.7|74
1622047800000|2021-05-26 16:50:00|6856.5|6853.7|6856|6853.2|6857|6854.2|6855.5|6852.7|21
1622047830000|2021-05-26 16:50:30|6855.5|6852.7|6857|6854.2|6857|6854.2|6855.5|6852.7|10
1622047850000|2021-05-26 16:50:50|6856|6853.2|6856|6853.2|6856|6853.2|6855.5|6852.7|17
1622047860000|2021-05-26 16:51:00|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6856|6853.2|11
1622047870000|2021-05-26 16:51:10|6855|6852.2|6854|6851.2|6855|6852.2|6854|6851.2|6
1622047880000|2021-05-26 16:51:20|6854.5|6851.7|6854.5|6851.7|6855|6852.2|6854|6851.2|9
1622047890000|2021-05-26 16:51:30|6855|6852.2|6857|6854.2|6857|6854.2|6854.5|6851.7|7
1622047900000|2021-05-26 16:51:40|6856.1|6853.3|6856|6853.2|6856.1|6853.3|6856|6853.2|34
1622047910000|2021-05-26 16:51:50|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|12
1622047920000|2021-05-26 16:52:00|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|6855.5|6852.7|20
1622047930000|2021-05-26 16:52:10|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1622047940000|2021-05-26 16:52:20|6854.5|6851.7|6854.5|6851.7|6855|6852.2|6854.5|6851.7|89
1622047950000|2021-05-26 16:52:30|||||||||5
1622047960000|2021-05-26 16:52:40|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|2
1622047970000|2021-05-26 16:52:50|6853.5|6850.7|6854|6851.2|6855|6852.2|6853.5|6850.7|121
1622047980000|2021-05-26 16:53:00|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.5|6850.7|25
1622047990000|2021-05-26 16:53:10|6853.5|6850.7|6855|6852.2|6855|6852.2|6853|6850.2|118
1622048000000|2021-05-26 16:53:20|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854|6851.2|5
1622048010000|2021-05-26 16:53:30|6854|6851.2|6853.5|6850.7|6854|6851.2|6853.5|6850.7|4
1622048020000|2021-05-26 16:53:40|6854|6851.2|6852.5|6849.7|6854|6851.2|6852.5|6849.7|1
1622048030000|2021-05-26 16:53:50|6852|6849.2|6852|6849.2|6852|6849.2|6851|6848.2|102
1622048040000|2021-05-26 16:54:00|6851.5|6848.7|6847.5|6844.7|6852|6849.2|6846.5|6843.7|55
1622048050000|2021-05-26 16:54:10|6848|6845.2|6848|6845.2|6848|6845.2|6847.5|6844.7|0
1622048060000|2021-05-26 16:54:20|6848.5|6845.7|6850.5|6847.7|6851|6848.2|6848.5|6845.7|28
1622048070000|2021-05-26 16:54:30|6851|6848.2|6851.5|6848.7|6852|6849.2|6851|6848.2|7
1622048080000|2021-05-26 16:54:40|6851|6848.2|6850.5|6847.7|6851|6848.2|6850|6847.2|6
1622048090000|2021-05-26 16:54:50|||||||||8
1622048100000|2021-05-26 16:55:00|6851|6848.2|6850.5|6847.7|6851|6848.2|6850.5|6847.7|2
1622048110000|2021-05-26 16:55:10|6850|6847.2|6849|6846.2|6850|6847.2|6849|6846.2|46
1622048120000|2021-05-26 16:55:20|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|45
1622048130000|2021-05-26 16:55:30|6851|6848.2|6850.5|6847.7|6851|6848.2|6850|6847.2|2
1622048140000|2021-05-26 16:55:40|6850|6847.2|6848.5|6845.7|6850|6847.2|6848.5|6845.7|7
1622048150000|2021-05-26 16:55:50|||||||||7
1622048160000|2021-05-26 16:56:00|6849|6846.2|6847.5|6844.7|6849|6846.2|6847.5|6844.7|5
1622048170000|2021-05-26 16:56:10|6848|6845.2|6849|6846.2|6849|6846.2|6847.5|6844.7|12
1622048180000|2021-05-26 16:56:20|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|4
1622048200000|2021-05-26 16:56:40|6849|6846.2|6848.5|6845.7|6849|6846.2|6848.5|6845.7|6
1622048210000|2021-05-26 16:56:50|6848|6845.2|6846.5|6843.7|6848|6845.2|6846|6843.2|5
1622048220000|2021-05-26 16:57:00|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|22
1622048230000|2021-05-26 16:57:10|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|3
1622048240000|2021-05-26 16:57:20|6846|6843.2|6840|6837.2|6846|6843.2|6840|6837.2|89
1622048250000|2021-05-26 16:57:30|6838|6835.2|6838|6835.2|6838|6835.2|6837|6834.2|766
1622048260000|2021-05-26 16:57:40|6838.5|6835.7|6840|6837.2|6840|6837.2|6838.5|6835.7|31
1622048270000|2021-05-26 16:57:50|6841|6838.2|6841|6838.2|6842|6839.2|6841|6838.2|75
1622048280000|2021-05-26 16:58:00|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840|6837.2|18
1622048300000|2021-05-26 16:58:20|6841|6838.2|6841|6838.2|6842|6839.2|6841|6838.2|9
1622048310000|2021-05-26 16:58:30|6839.1|6836.3|6837|6834.2|6839.1|6836.3|6836|6833.2|53
1622048320000|2021-05-26 16:58:40|6837.5|6834.7|6839|6836.2|6839|6836.2|6837.5|6834.7|16
1622048330000|2021-05-26 16:58:50|6838.5|6835.7|6839.5|6836.7|6839.5|6836.7|6838.5|6835.7|23
1622048340000|2021-05-26 16:59:00|6839|6836.2|6840|6837.2|6841|6838.2|6839|6836.2|12
1622048350000|2021-05-26 16:59:10|||||||||1
1622048360000|2021-05-26 16:59:20|6839|6836.2|6840|6837.2|6840|6837.2|6838|6835.2|35
1622048370000|2021-05-26 16:59:30|6840.5|6837.7|6840|6837.2|6841|6838.2|6840|6837.2|22
1622048380000|2021-05-26 16:59:40|6840.5|6837.7|6843|6840.2|6844|6841.2|6840.5|6837.7|73
1622048390000|2021-05-26 16:59:50|6844|6841.2|6843.5|6840.7|6844.5|6841.7|6843|6840.2|85
1622048400000|2021-05-26 17:00:00|6844|6841.2|6845|6842.2|6845|6842.2|6843.5|6840.7|27
1622048410000|2021-05-26 17:00:10|6844|6841.2|6845|6842.2|6845|6842.2|6844|6841.2|0
1622048420000|2021-05-26 17:00:20|6845.5|6842.7|6844|6841.2|6846|6843.2|6844|6841.2|43
1622048430000|2021-05-26 17:00:30|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6843|6840.2|41
1622048440000|2021-05-26 17:00:40|6844|6841.2|6849|6846.2|6849.5|6846.7|6844|6841.2|50
1622048450000|2021-05-26 17:00:50|6849.5|6846.7|6849|6846.2|6850|6847.2|6849|6846.2|24
1622048460000|2021-05-26 17:01:00|6848|6845.2|6848|6845.2|6848.5|6845.7|6848|6845.2|15
1622048470000|2021-05-26 17:01:10|6848.5|6845.7|6849|6846.2|6849|6846.2|6848|6845.2|3
1622048480000|2021-05-26 17:01:20|6848.5|6845.7|6849|6846.2|6849|6846.2|6848.5|6845.7|6
1622048490000|2021-05-26 17:01:30|6848|6845.2|6846.5|6843.7|6848|6845.2|6845|6842.2|13
1622048500000|2021-05-26 17:01:40|6846|6843.2|6846|6843.2|6846.5|6843.7|6846|6843.2|2
1622048510000|2021-05-26 17:01:50|6846.5|6843.7|6845.5|6842.7|6846.5|6843.7|6845|6842.2|5
1622048520000|2021-05-26 17:02:00|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|9
1622048530000|2021-05-26 17:02:10|6847.5|6844.7|6847|6844.2|6848|6845.2|6847|6844.2|4
1622048540000|2021-05-26 17:02:20|6845.5|6842.7|6845.5|6842.7|6846|6843.2|6845|6842.2|441
1622048550000|2021-05-26 17:02:30|6846|6843.2|6845.5|6842.7|6846|6843.2|6845|6842.2|3
1622048560000|2021-05-26 17:02:40|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|1
1622048570000|2021-05-26 17:02:50|6845.5|6842.7|6846|6843.2|6846|6843.2|6845|6842.2|4
1622048580000|2021-05-26 17:03:00|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|2
1622048590000|2021-05-26 17:03:10|6845.5|6842.7|6845.5|6842.7|6846|6843.2|6845|6842.2|10
1622048600000|2021-05-26 17:03:20|6846|6843.2|6848.5|6845.7|6849|6846.2|6846|6843.2|25
1622048610000|2021-05-26 17:03:30|6848|6845.2|6848|6845.2|6848|6845.2|6847|6844.2|2
1622048620000|2021-05-26 17:03:40|6847.5|6844.7|6849|6846.2|6849|6846.2|6847.5|6844.7|13
1622048630000|2021-05-26 17:03:50|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|1
1622048640000|2021-05-26 17:04:00|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|9
1622048650000|2021-05-26 17:04:10|6846|6843.2|6845.5|6842.7|6846|6843.2|6844|6841.2|105
1622048660000|2021-05-26 17:04:20|6846|6843.2|6846|6843.2|6846|6843.2|6845|6842.2|15
1622048670000|2021-05-26 17:04:30|||||||||6
1622048680000|2021-05-26 17:04:40|6845|6842.2|6845|6842.2|6845.5|6842.7|6845|6842.2|2
1622048690000|2021-05-26 17:04:50|6845.5|6842.7|6843.5|6840.7|6846|6843.2|6843|6840.2|58
1622048700000|2021-05-26 17:05:00|6843|6840.2|6846|6843.2|6846|6843.2|6843|6840.2|30
1622048710000|2021-05-26 17:05:10|6845|6842.2|6844|6841.2|6845|6842.2|6843.5|6840.7|111
1622048720000|2021-05-26 17:05:20|6844.5|6841.7|6845|6842.2|6845|6842.2|6844|6841.2|25
1622048730000|2021-05-26 17:05:30|6844|6841.2|6844|6841.2|6844.5|6841.7|6844|6841.2|7
1622048740000|2021-05-26 17:05:40|6843|6840.2|6844|6841.2|6845|6842.2|6843|6840.2|28
1622048750000|2021-05-26 17:05:50|6843|6840.2|6844|6841.2|6844|6841.2|6843|6840.2|7
1622048760000|2021-05-26 17:06:00|6843.5|6840.7|6844|6841.2|6845|6842.2|6843.5|6840.7|21
1622048770000|2021-05-26 17:06:10|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844|6841.2|1
1622048780000|2021-05-26 17:06:20|6844|6841.2|6845|6842.2|6845|6842.2|6844|6841.2|4
1622048790000|2021-05-26 17:06:30|6845.5|6842.7|6846|6843.2|6846|6843.2|6845|6842.2|8
1622048800000|2021-05-26 17:06:40|6845.5|6842.7|6846|6843.2|6846|6843.2|6845|6842.2|17
1622048810000|2021-05-26 17:06:50|||||||||22
1622048820000|2021-05-26 17:07:00|6846.5|6843.7|6845|6842.2|6846.5|6843.7|6845|6842.2|5
1622048830000|2021-05-26 17:07:10|6844|6841.2|6843.5|6840.7|6844|6841.2|6842|6839.2|33
1622048840000|2021-05-26 17:07:20|6844|6841.2|6844|6841.2|6844.5|6841.7|6844|6841.2|2
1622048850000|2021-05-26 17:07:30|6844.5|6841.7|6845|6842.2|6845|6842.2|6844|6841.2|5
1622048860000|2021-05-26 17:07:40|||||||||2
1622048870000|2021-05-26 17:07:50|6844.5|6841.7|6845|6842.2|6845|6842.2|6844.5|6841.7|6
1622048880000|2021-05-26 17:08:00|6844.5|6841.7|6843|6840.2|6844.5|6841.7|6843|6840.2|14
1622048890000|2021-05-26 17:08:10|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|6
1622048900000|2021-05-26 17:08:20|6844|6841.2|6844|6841.2|6844.5|6841.7|6844|6841.2|9
1622048910000|2021-05-26 17:08:30|6844.5|6841.7|6844.5|6841.7|6844.5|6841.7|6844|6841.2|3
1622048920000|2021-05-26 17:08:40|6845|6842.2|6844.5|6841.7|6845|6842.2|6844.5|6841.7|16
1622048930000|2021-05-26 17:08:50|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|5
1622048940000|2021-05-26 17:09:00|6844|6841.2|6841|6838.2|6844|6841.2|6841|6838.2|10
1622048950000|2021-05-26 17:09:10|6840|6837.2|6842.5|6839.7|6843|6840.2|6840|6837.2|32
1622048960000|2021-05-26 17:09:20|6843|6840.2|6843|6840.2|6843|6840.2|6842.5|6839.7|31
1622048970000|2021-05-26 17:09:30|6842|6839.2|6842|6839.2|6842.5|6839.7|6842|6839.2|8
1622048980000|2021-05-26 17:09:40|6842.5|6839.7|6841.5|6838.7|6842.5|6839.7|6839|6836.2|196
1622048990000|2021-05-26 17:09:50|6841|6838.2|6841.5|6838.7|6842|6839.2|6841|6838.2|4
1622049000000|2021-05-26 17:10:00|6842|6839.2|6843|6840.2|6844|6841.2|6841|6838.2|62
1622049010000|2021-05-26 17:10:10|6844|6841.2|6844|6841.2|6844.5|6841.7|6844|6841.2|11
1622049020000|2021-05-26 17:10:20|6844.5|6841.7|6845|6842.2|6845.5|6842.7|6844|6841.2|0
1622049030000|2021-05-26 17:10:30|||||||||1
1622049040000|2021-05-26 17:10:40|6844.5|6841.7|6845|6842.2|6845|6842.2|6844.5|6841.7|4
1622049050000|2021-05-26 17:10:50|6844.5|6841.7|6846|6843.2|6846|6843.2|6844.5|6841.7|25
1622049060000|2021-05-26 17:11:00|6845.5|6842.7|6847|6844.2|6847|6844.2|6845.5|6842.7|35
1622049070000|2021-05-26 17:11:10|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|8
1622049080000|2021-05-26 17:11:20|6846.5|6843.7|6849|6846.2|6849|6846.2|6846.5|6843.7|26
1622049090000|2021-05-26 17:11:30|6850|6847.2|6851|6848.2|6851|6848.2|6849|6846.2|32
1622049100000|2021-05-26 17:11:40|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.5|6847.7|21
1622049110000|2021-05-26 17:11:50|6850.5|6847.7|6850.5|6847.7|6851|6848.2|6850|6847.2|31
1622049120000|2021-05-26 17:12:00|6850|6847.2|6853|6850.2|6854|6851.2|6850|6847.2|21
1622049130000|2021-05-26 17:12:10|6852.5|6849.7|6852|6849.2|6852.5|6849.7|6852|6849.2|50
1622049140000|2021-05-26 17:12:20|6852.5|6849.7|6854|6851.2|6854|6851.2|6852|6849.2|12
1622049150000|2021-05-26 17:12:30|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|13
1622049160000|2021-05-26 17:12:40|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|7
1622049170000|2021-05-26 17:12:50|||||||||2
1622049180000|2021-05-26 17:13:00|6851|6848.2|6852|6849.2|6852|6849.2|6851|6848.2|13
1622049190000|2021-05-26 17:13:10|||||||||42
1622049200000|2021-05-26 17:13:20|6853|6850.2|6852|6849.2|6853|6850.2|6852|6849.2|22
1622049210000|2021-05-26 17:13:30|6851|6848.2|6851.5|6848.7|6852|6849.2|6851|6848.2|4
1622049220000|2021-05-26 17:13:40|6851|6848.2|6851|6848.2|6851|6848.2|6850.5|6847.7|3
1622049230000|2021-05-26 17:13:50|6850.5|6847.7|6848|6845.2|6851|6848.2|6848|6845.2|475
1622049240000|2021-05-26 17:14:00|6848.5|6845.7|6848|6845.2|6849|6846.2|6848|6845.2|6
1622049250000|2021-05-26 17:14:10|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6847|6844.2|9
1622049260000|2021-05-26 17:14:20|6848|6845.2|6848|6845.2|6849|6846.2|6848|6845.2|27
1622049270000|2021-05-26 17:14:30|||||||||8
1622049280000|2021-05-26 17:14:40|||||||||3
1622049300000|2021-05-26 17:15:00|6849|6846.2|6848|6845.2|6849|6846.2|6848|6845.2|10
1622049310000|2021-05-26 17:15:10|6847|6844.2|6847|6844.2|6847.5|6844.7|6847|6844.2|6
1622049320000|2021-05-26 17:15:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|5
1622049330000|2021-05-26 17:15:30|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|5
1622049340000|2021-05-26 17:15:40|6849|6846.2|6848|6845.2|6849|6846.2|6848|6845.2|12
1622049350000|2021-05-26 17:15:50|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|17
1622049360000|2021-05-26 17:16:00|6847|6844.2|6847|6844.2|6847.5|6844.7|6847|6844.2|8
1622049370000|2021-05-26 17:16:10|6846|6843.2|6846|6843.2|6846|6843.2|6845.5|6842.7|33
1622049380000|2021-05-26 17:16:20|6845|6842.2|6843.5|6840.7|6845|6842.2|6843.5|6840.7|27
1622049390000|2021-05-26 17:16:30|6843|6840.2|6842.5|6839.7|6843|6840.2|6842|6839.2|66
1622049400000|2021-05-26 17:16:40|6842|6839.2|6843|6840.2|6843|6840.2|6842|6839.2|34
1622049410000|2021-05-26 17:16:50|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841|6838.2|32
1622049420000|2021-05-26 17:17:00|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841.5|6838.7|23
1622049430000|2021-05-26 17:17:10|6843|6840.2|6843|6840.2|6843|6840.2|6843|6840.2|8
1622049440000|2021-05-26 17:17:20|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|62
1622049450000|2021-05-26 17:17:30|6843|6840.2|6844|6841.2|6845|6842.2|6843|6840.2|29
1622049460000|2021-05-26 17:17:40|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622049470000|2021-05-26 17:17:50|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|42
1622049480000|2021-05-26 17:18:00|||||||||6
1622049490000|2021-05-26 17:18:10|6843.5|6840.7|6844|6841.2|6844|6841.2|6843.5|6840.7|1
1622049500000|2021-05-26 17:18:20|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1622049510000|2021-05-26 17:18:30|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|3
1622049520000|2021-05-26 17:18:40|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|25
1622049530000|2021-05-26 17:18:50|||||||||1
1622049540000|2021-05-26 17:19:00|6844.5|6841.7|6845|6842.2|6845|6842.2|6844|6841.2|10
1622049550000|2021-05-26 17:19:10|6844|6841.2|6845|6842.2|6845|6842.2|6844|6841.2|6
1622049560000|2021-05-26 17:19:20|6846|6843.2|6845|6842.2|6846|6843.2|6845|6842.2|28
1622049570000|2021-05-26 17:19:30|6846|6843.2|6846.5|6843.7|6846.5|6843.7|6846|6843.2|10
1622049580000|2021-05-26 17:19:40|6846|6843.2|6847|6844.2|6848|6845.2|6846|6843.2|7
1622049590000|2021-05-26 17:19:50|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|11
1622049600000|2021-05-26 17:20:00|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|1
1622049620000|2021-05-26 17:20:20|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|11
1622049630000|2021-05-26 17:20:30|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|5
1622049640000|2021-05-26 17:20:40|||||||||1
1622049650000|2021-05-26 17:20:50|||||||||6
1622049660000|2021-05-26 17:21:00|||||||||9
1622049670000|2021-05-26 17:21:10|6846|6843.2|6848|6845.2|6848|6845.2|6846|6843.2|26
1622049680000|2021-05-26 17:21:20|6848.5|6845.7|6849|6846.2|6849|6846.2|6848|6845.2|1
1622049690000|2021-05-26 17:21:30|6848.5|6845.7|6848.5|6845.7|6849|6846.2|6848|6845.2|12
1622049700000|2021-05-26 17:21:40|6849|6846.2|6848.5|6845.7|6849|6846.2|6848|6845.2|49
1622049720000|2021-05-26 17:22:00|6848|6845.2|6847|6844.2|6848|6845.2|6847|6844.2|15
1622049730000|2021-05-26 17:22:10|||||||||113
1622049740000|2021-05-26 17:22:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|3
1622049750000|2021-05-26 17:22:30|||||||||3
1622049760000|2021-05-26 17:22:40|6847|6844.2|6848|6845.2|6848|6845.2|6847|6844.2|1
1622049770000|2021-05-26 17:22:50|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|68
1622049780000|2021-05-26 17:23:00|6848|6845.2|6849.5|6846.7|6850|6847.2|6848|6845.2|13
1622049790000|2021-05-26 17:23:10|6849|6846.2|6850.5|6847.7|6851|6848.2|6849|6846.2|26
1622049800000|2021-05-26 17:23:20|6851|6848.2|6852|6849.2|6852|6849.2|6851|6848.2|6
1622049810000|2021-05-26 17:23:30|6853|6850.2|6853|6850.2|6854|6851.2|6852|6849.2|70
1622049820000|2021-05-26 17:23:40|6852.5|6849.7|6852|6849.2|6853|6850.2|6852|6849.2|8
1622049830000|2021-05-26 17:23:50|6852.5|6849.7|6853|6850.2|6853|6850.2|6852.5|6849.7|35
1622049840000|2021-05-26 17:24:00|6853.5|6850.7|6853.5|6850.7|6854|6851.2|6853|6850.2|93
1622049850000|2021-05-26 17:24:10|6854|6851.2|6853.5|6850.7|6854|6851.2|6853|6850.2|4
1622049860000|2021-05-26 17:24:20|6854|6851.2|6854.5|6851.7|6855.5|6852.7|6854|6851.2|8
1622049870000|2021-05-26 17:24:30|6854|6851.2|6853.5|6850.7|6854|6851.2|6853.5|6850.7|12
1622049880000|2021-05-26 17:24:40|6854|6851.2|6854|6851.2|6854|6851.2|6853.5|6850.7|6
1622049890000|2021-05-26 17:24:50|||||||||2
1622049900000|2021-05-26 17:25:00|6853.5|6850.7|6853|6850.2|6854|6851.2|6853|6850.2|23
1622049910000|2021-05-26 17:25:10|6852.5|6849.7|6853.5|6850.7|6854|6851.2|6852|6849.2|22
1622049920000|2021-05-26 17:25:20|6853|6850.2|6853.5|6850.7|6853.5|6850.7|6853|6850.2|3
1622049930000|2021-05-26 17:25:30|6852|6849.2|6852|6849.2|6853|6850.2|6852|6849.2|54
1622049940000|2021-05-26 17:25:40|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|5
1622049950000|2021-05-26 17:25:50|6851.5|6848.7|6851.5|6848.7|6852|6849.2|6851.5|6848.7|2
1622049960000|2021-05-26 17:26:00|6852|6849.2|6851|6848.2|6852|6849.2|6851|6848.2|10
1622049970000|2021-05-26 17:26:10|||||||||3
1622049980000|2021-05-26 17:26:20|6850.5|6847.7|6851|6848.2|6851|6848.2|6848.5|6845.7|21
1622050000000|2021-05-26 17:26:40|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|19
1622050010000|2021-05-26 17:26:50|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|24
1622050020000|2021-05-26 17:27:00|6851.5|6848.7|6852|6849.2|6852|6849.2|6851.5|6848.7|46
1622050030000|2021-05-26 17:27:10|6853|6850.2|6853|6850.2|6853|6850.2|6852|6849.2|9
1622050050000|2021-05-26 17:27:30|6852|6849.2|6852.5|6849.7|6852.5|6849.7|6852|6849.2|15
1622050060000|2021-05-26 17:27:40|6852|6849.2|6852|6849.2|6852.5|6849.7|6852|6849.2|1
1622050070000|2021-05-26 17:27:50|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1622050080000|2021-05-26 17:28:00|6852|6849.2|6853|6850.2|6853|6850.2|6852|6849.2|22
1622050090000|2021-05-26 17:28:10|6852.5|6849.7|6853|6850.2|6853|6850.2|6852|6849.2|3
1622050100000|2021-05-26 17:28:20|6854|6851.2|6853.5|6850.7|6854|6851.2|6853|6850.2|14
1622050110000|2021-05-26 17:28:30|6853|6850.2|6853|6850.2|6853.5|6850.7|6853|6850.2|0
1622050120000|2021-05-26 17:28:40|||||||||8
1622050140000|2021-05-26 17:29:00|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853|6850.2|11
1622050150000|2021-05-26 17:29:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|4
1622050160000|2021-05-26 17:29:20|||||||||21
1622050170000|2021-05-26 17:29:30|6854.5|6851.7|6853|6850.2|6855|6852.2|6852|6849.2|60
1622050180000|2021-05-26 17:29:40|6853.5|6850.7|6855|6852.2|6855|6852.2|6853.5|6850.7|27
1622050200000|2021-05-26 17:30:00|6854.5|6851.7|6854|6851.2|6854.5|6851.7|6853|6850.2|28
1622050210000|2021-05-26 17:30:10|6853|6850.2|6854.5|6851.7|6854.5|6851.7|6853|6850.2|14
1622050230000|2021-05-26 17:30:30|6855|6852.2|6855.5|6852.7|6856|6853.2|6855|6852.2|270
1622050240000|2021-05-26 17:30:40|6855|6852.2|6857|6854.2|6858|6855.2|6854.5|6851.7|115
1622050250000|2021-05-26 17:30:50|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856|6853.2|12
1622050260000|2021-05-26 17:31:00|6857|6854.2|6857|6854.2|6857|6854.2|6856|6853.2|25
1622050270000|2021-05-26 17:31:10|6857.5|6854.7|6857.5|6854.7|6858|6855.2|6857|6854.2|8
1622050280000|2021-05-26 17:31:20|6857|6854.2|6859.5|6856.7|6860|6857.2|6857|6854.2|142
1622050290000|2021-05-26 17:31:30|6860|6857.2|6860|6857.2|6861|6858.2|6860|6857.2|244
1622050300000|2021-05-26 17:31:40|6859|6856.2|6860|6857.2|6860|6857.2|6858.5|6855.7|41
1622050310000|2021-05-26 17:31:50|6860.5|6857.7|6860|6857.2|6861|6858.2|6860|6857.2|79
1622050320000|2021-05-26 17:32:00|6860.5|6857.7|6863|6860.2|6863|6860.2|6860.5|6857.7|121
1622050330000|2021-05-26 17:32:10|6863.5|6860.7|6862|6859.2|6863.5|6860.7|6862|6859.2|13
1622050340000|2021-05-26 17:32:20|6861|6858.2|6862|6859.2|6862.5|6859.7|6861|6858.2|5
1622050350000|2021-05-26 17:32:30|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6860|6857.2|18
1622050360000|2021-05-26 17:32:40|6860.5|6857.7|6862|6859.2|6862|6859.2|6860.5|6857.7|19
1622050370000|2021-05-26 17:32:50|6861.5|6858.7|6861|6858.2|6861.5|6858.7|6860.5|6857.7|5
1622050380000|2021-05-26 17:33:00|6860.5|6857.7|6861.5|6858.7|6861.5|6858.7|6860|6857.2|19
1622050390000|2021-05-26 17:33:10|6862|6859.2|6861|6858.2|6862|6859.2|6861|6858.2|0
1622050400000|2021-05-26 17:33:20|6862|6859.2|6861.5|6858.7|6862|6859.2|6861.5|6858.7|19
1622050410000|2021-05-26 17:33:30|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|1
1622050420000|2021-05-26 17:33:40|6860.5|6857.7|6861|6858.2|6861|6858.2|6860|6857.2|6
1622050430000|2021-05-26 17:33:50|6862|6859.2|6861|6858.2|6862|6859.2|6861|6858.2|33
1622050440000|2021-05-26 17:34:00|6861.5|6858.7|6858.5|6855.7|6863|6860.2|6857|6854.2|39
1622050450000|2021-05-26 17:34:10|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|1
1622050460000|2021-05-26 17:34:20|6858|6855.2|6858|6855.2|6859|6856.2|6857.5|6854.7|24
1622050470000|2021-05-26 17:34:30|6857.5|6854.7|6857|6854.2|6857.5|6854.7|6857|6854.2|34
1622050480000|2021-05-26 17:34:40|||||||||1
1622050490000|2021-05-26 17:34:50|6858|6855.2|6858|6855.2|6858|6855.2|6858|6855.2|9
1622050500000|2021-05-26 17:35:00|6859|6856.2|6858|6855.2|6859|6856.2|6858|6855.2|6
1622050510000|2021-05-26 17:35:10|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|6
1622050520000|2021-05-26 17:35:20|6858.5|6855.7|6858|6855.2|6859|6856.2|6858|6855.2|2
1622050530000|2021-05-26 17:35:30|6857|6854.2|6857|6854.2|6858|6855.2|6856.5|6853.7|10
1622050540000|2021-05-26 17:35:40|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856|6853.2|4
1622050550000|2021-05-26 17:35:50|6857|6854.2|6857|6854.2|6857|6854.2|6856.5|6853.7|1
1622050560000|2021-05-26 17:36:00|6856.5|6853.7|6857|6854.2|6857|6854.2|6856.5|6853.7|1
1622050570000|2021-05-26 17:36:10|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|12
1622050580000|2021-05-26 17:36:20|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|2
1622050590000|2021-05-26 17:36:30|||||||||9
1622050600000|2021-05-26 17:36:40|6857|6854.2|6857|6854.2|6857|6854.2|6856.5|6853.7|3
1622050610000|2021-05-26 17:36:50|6857.5|6854.7|6858|6855.2|6858|6855.2|6857.5|6854.7|35
1622050620000|2021-05-26 17:37:00|6857|6854.2|6857|6854.2|6857|6854.2|6856|6853.2|14
1622050630000|2021-05-26 17:37:10|6858|6855.2|6858.5|6855.7|6859|6856.2|6858|6855.2|320
1622050640000|2021-05-26 17:37:20|6859|6856.2|6857.5|6854.7|6859|6856.2|6857|6854.2|14
1622050650000|2021-05-26 17:37:30|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|4
1622050660000|2021-05-26 17:37:40|6857|6854.2|6859|6856.2|6859|6856.2|6857|6854.2|252
1622050670000|2021-05-26 17:37:50|6860|6857.2|6861|6858.2|6861|6858.2|6859|6856.2|19
1622050680000|2021-05-26 17:38:00|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|14
1622050690000|2021-05-26 17:38:10|||||||||1
1622050700000|2021-05-26 17:38:20|6859|6856.2|6859.5|6856.7|6860|6857.2|6858|6855.2|85
1622050710000|2021-05-26 17:38:30|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|12
1622050720000|2021-05-26 17:38:40|6862|6859.2|6861|6858.2|6862|6859.2|6861|6858.2|5
1622050730000|2021-05-26 17:38:50|6862|6859.2|6861|6858.2|6862|6859.2|6861|6858.2|22
1622050740000|2021-05-26 17:39:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860|6857.2|4
1622050750000|2021-05-26 17:39:10|6862|6859.2|6861.5|6858.7|6862|6859.2|6861.5|6858.7|15
1622050760000|2021-05-26 17:39:20|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1622050770000|2021-05-26 17:39:30|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|33
1622050780000|2021-05-26 17:39:40|6861|6858.2|6860.5|6857.7|6861|6858.2|6860|6857.2|42
1622050790000|2021-05-26 17:39:50|6861|6858.2|6861|6858.2|6861.5|6858.7|6860.5|6857.7|1
1622050800000|2021-05-26 17:40:00|6861.5|6858.7|6862|6859.2|6862|6859.2|6861|6858.2|21
1622050810000|2021-05-26 17:40:10|6861|6858.2|6861|6858.2|6861.5|6858.7|6860|6857.2|23
1622050820000|2021-05-26 17:40:20|6859|6856.2|6861|6858.2|6861.5|6858.7|6859|6856.2|72
1622050830000|2021-05-26 17:40:30|6861.5|6858.7|6862.5|6859.7|6862.5|6859.7|6861.5|6858.7|8
1622050840000|2021-05-26 17:40:40|6862|6859.2|6862.5|6859.7|6863.5|6860.7|6862|6859.2|14
1622050850000|2021-05-26 17:40:50|6862|6859.2|6863|6860.2|6864|6861.2|6862|6859.2|29
1622050860000|2021-05-26 17:41:00|6863.5|6860.7|6864|6861.2|6864|6861.2|6863|6860.2|8
1622050870000|2021-05-26 17:41:10|6863.5|6860.7|6864|6861.2|6864|6861.2|6863.5|6860.7|19
1622050880000|2021-05-26 17:41:20|6863.5|6860.7|6864|6861.2|6865|6862.2|6863.5|6860.7|58
1622050890000|2021-05-26 17:41:30|6864.5|6861.7|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|19
1622050900000|2021-05-26 17:41:40|6863|6860.2|6866|6863.2|6867|6864.2|6863|6860.2|30
1622050910000|2021-05-26 17:41:50|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|5
1622050920000|2021-05-26 17:42:00|6865|6862.2|6865|6862.2|6866|6863.2|6864|6861.2|16
1622050930000|2021-05-26 17:42:10|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|11
1622050940000|2021-05-26 17:42:20|6865|6862.2|6867|6864.2|6867|6864.2|6863.5|6860.7|47
1622050950000|2021-05-26 17:42:30|6866.5|6863.7|6867|6864.2|6867|6864.2|6866.5|6863.7|2
1622050960000|2021-05-26 17:42:40|6866.5|6863.7|6866|6863.2|6866.5|6863.7|6866|6863.2|1
1622050970000|2021-05-26 17:42:50|6866.5|6863.7|6866.5|6863.7|6867|6864.2|6866.5|6863.7|20
1622050980000|2021-05-26 17:43:00|6867|6864.2|6867|6864.2|6867|6864.2|6866.5|6863.7|2
1622050990000|2021-05-26 17:43:10|||||||||12
1622051000000|2021-05-26 17:43:20|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|3
1622051010000|2021-05-26 17:43:30|6867|6864.2|6866|6863.2|6867|6864.2|6865.5|6861.6|30
1622051020000|2021-05-26 17:43:40|6866.5|6863.7|6866.5|6863.7|6867|6864.2|6866.5|6863.7|6
1622051030000|2021-05-26 17:43:50|6866|6863.2|6866|6863.2|6866.5|6863.7|6866|6863.2|10
1622051040000|2021-05-26 17:44:00|6865.5|6862.7|6866.5|6863.7|6867|6864.2|6865.5|6862.7|44
1622051050000|2021-05-26 17:44:10|6866|6863.2|6866.5|6863.7|6866.5|6863.7|6866|6863.2|2
1622051060000|2021-05-26 17:44:20|6866|6863.2|6866|6863.2|6866.5|6863.7|6866|6863.2|9
1622051070000|2021-05-26 17:44:30|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|103
1622051080000|2021-05-26 17:44:40|6866|6863.2|6866|6863.2|6867|6864.2|6866|6863.2|21
1622051090000|2021-05-26 17:44:50|6866.5|6863.7|6868.5|6865.7|6869|6866.2|6866|6863.2|77
1622051100000|2021-05-26 17:45:00|6868|6865.2|6868.5|6865.7|6868.5|6865.7|6868|6865.2|14
1622051110000|2021-05-26 17:45:10|6868|6865.2|6867.5|6864.7|6868.5|6865.7|6867|6864.2|43
1622051120000|2021-05-26 17:45:20|6868|6865.2|6866|6863.2|6868|6865.2|6866|6863.2|4
1622051130000|2021-05-26 17:45:30|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|3
1622051140000|2021-05-26 17:45:40|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|3
1622051150000|2021-05-26 17:45:50|6865|6862.2|6866|6863.2|6866|6863.2|6865|6862.2|5
1622051160000|2021-05-26 17:46:00|6866.5|6863.7|6865|6862.2|6867|6864.2|6865|6862.2|3
1622051170000|2021-05-26 17:46:10|6865.5|6862.7|6865.5|6862.7|6866|6863.2|6865.5|6862.7|10
1622051180000|2021-05-26 17:46:20|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|8
1622051190000|2021-05-26 17:46:30|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|1
1622051200000|2021-05-26 17:46:40|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|1
1622051210000|2021-05-26 17:46:50|6865|6862.2|6864.5|6861.7|6865.5|6862.7|6864|6861.2|6
1622051220000|2021-05-26 17:47:00|6865|6862.2|6865|6862.2|6866|6863.2|6864.5|6861.7|11
1622051230000|2021-05-26 17:47:10|6865.5|6862.7|6867|6864.2|6867|6864.2|6865|6862.2|23
1622051240000|2021-05-26 17:47:20|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|0
1622051250000|2021-05-26 17:47:30|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|11
1622051260000|2021-05-26 17:47:40|||||||||2
1622051270000|2021-05-26 17:47:50|||||||||4
1622051280000|2021-05-26 17:48:00|6867.5|6864.7|6868|6865.2|6868|6865.2|6866.5|6863.7|14
1622051290000|2021-05-26 17:48:10|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867|6864.2|7
1622051300000|2021-05-26 17:48:20|6868|6865.2|6867.5|6864.7|6868|6865.2|6867.5|6864.7|0
1622051310000|2021-05-26 17:48:30|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|4
1622051320000|2021-05-26 17:48:40|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|6
1622051330000|2021-05-26 17:48:50|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6864.5|6861.7|13
1622051340000|2021-05-26 17:49:00|6864|6861.2|6865.5|6862.7|6866|6863.2|6864|6861.2|31
1622051350000|2021-05-26 17:49:10|6865|6862.2|6866.5|6863.7|6867|6864.2|6865|6862.2|23
1622051360000|2021-05-26 17:49:20|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|2
1622051370000|2021-05-26 17:49:30|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|1
1622051380000|2021-05-26 17:49:40|6867|6864.2|6868|6865.2|6868|6865.2|6867|6864.2|24
1622051390000|2021-05-26 17:49:50|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|2
1622051400000|2021-05-26 17:50:00|6869|6866.2|6870.5|6867.7|6871|6868.2|6869|6866.2|22
1622051410000|2021-05-26 17:50:10|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|15
1622051420000|2021-05-26 17:50:20|||||||||11
1622051430000|2021-05-26 17:50:30|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|35
1622051440000|2021-05-26 17:50:40|6870|6867.2|6871|6868.2|6871|6868.2|6870|6867.2|17
1622051450000|2021-05-26 17:50:50|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6869|6866.2|20
1622051460000|2021-05-26 17:51:00|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|7
1622051470000|2021-05-26 17:51:10|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870|6867.2|21
1622051480000|2021-05-26 17:51:20|6871|6868.2|6871.5|6868.7|6872|6869.2|6871|6868.2|42
1622051490000|2021-05-26 17:51:30|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870|6867.2|37
1622051500000|2021-05-26 17:51:40|6870|6867.2|6870|6867.2|6870.5|6867.7|6870|6867.2|2
1622051510000|2021-05-26 17:51:50|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|6
1622051520000|2021-05-26 17:52:00|6871|6868.2|6871|6868.2|6871.5|6868.7|6871|6868.2|2
1622051530000|2021-05-26 17:52:10|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|10
1622051540000|2021-05-26 17:52:20|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|4
1622051550000|2021-05-26 17:52:30|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|1
1622051560000|2021-05-26 17:52:40|6871|6868.2|6872|6869.2|6872|6869.2|6871|6868.2|90
1622051570000|2021-05-26 17:52:50|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|28
1622051580000|2021-05-26 17:53:00|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|51
1622051590000|2021-05-26 17:53:10|||||||||3
1622051600000|2021-05-26 17:53:20|||||||||3
1622051610000|2021-05-26 17:53:30|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|33
1622051620000|2021-05-26 17:53:40|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|16
1622051630000|2021-05-26 17:53:50|6870|6867.2|6869|6866.2|6870|6867.2|6868.5|6865.7|21
1622051640000|2021-05-26 17:54:00|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|47
1622051650000|2021-05-26 17:54:10|||||||||5
1622051660000|2021-05-26 17:54:20|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|11
1622051670000|2021-05-26 17:54:30|||||||||1
1622051680000|2021-05-26 17:54:40|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|25
1622051690000|2021-05-26 17:54:50|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|17
1622051700000|2021-05-26 17:55:00|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|12
1622051710000|2021-05-26 17:55:10|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|1
1622051720000|2021-05-26 17:55:20|6870|6867.2|6870|6867.2|6870.5|6867.7|6869|6866.2|18
1622051730000|2021-05-26 17:55:30|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|3
1622051740000|2021-05-26 17:55:40|6869|6866.2|6870|6867.2|6870.5|6867.7|6869|6866.2|64
1622051760000|2021-05-26 17:56:00|6870.5|6867.7|6871|6868.2|6871|6868.2|6870|6867.2|8
1622051770000|2021-05-26 17:56:10|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|8
1622051780000|2021-05-26 17:56:20|6871.5|6868.7|6870.5|6867.7|6871.5|6868.7|6870.5|6867.7|13
1622051790000|2021-05-26 17:56:30|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|3
1622051800000|2021-05-26 17:56:40|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|24
1622051810000|2021-05-26 17:56:50|||||||||1
1622051820000|2021-05-26 17:57:00|6870.5|6867.7|6871|6868.2|6871|6868.2|6870|6867.2|38
1622051830000|2021-05-26 17:57:10|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|56
1622051840000|2021-05-26 17:57:20|||||||||1
1622051850000|2021-05-26 17:57:30|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870|6867.2|32
1622051860000|2021-05-26 17:57:40|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|4
1622051870000|2021-05-26 17:57:50|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|27
1622051880000|2021-05-26 17:58:00|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|11
1622051890000|2021-05-26 17:58:10|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|6
1622051910000|2021-05-26 17:58:30|||||||||8
1622051920000|2021-05-26 17:58:40|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|2
1622051930000|2021-05-26 17:58:50|||||||||30
1622051940000|2021-05-26 17:59:00|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|7
1622051950000|2021-05-26 17:59:10|6870.5|6867.7|6872|6869.2|6872|6869.2|6870.5|6867.7|19
1622051960000|2021-05-26 17:59:20|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|13
1622051970000|2021-05-26 17:59:30|||||||||3
1622051990000|2021-05-26 17:59:50|6872|6869.2|6876|6873.2|6876|6873.2|6872|6869.2|66
1622052000000|2021-05-26 18:00:00|6878.5|6875.7|6877|6874.2|6879|6876.2|6877|6874.2|288
1622052010000|2021-05-26 18:00:10|6876.5|6873.7|6877|6874.2|6877|6874.2|6876|6873.2|64
1622052020000|2021-05-26 18:00:20|6876.5|6873.7|6876.5|6873.7|6877|6874.2|6876.5|6873.7|49
1622052030000|2021-05-26 18:00:30|6876|6873.2|6875.5|6872.7|6876|6873.2|6875|6872.2|36
1622052040000|2021-05-26 18:00:40|6876|6873.2|6876|6873.2|6877|6874.2|6876|6873.2|33
1622052050000|2021-05-26 18:00:50|6875|6872.2|6875|6872.2|6876|6873.2|6874|6871.2|24
1622052060000|2021-05-26 18:01:00|||||||||5
1622052070000|2021-05-26 18:01:10|6875.5|6872.7|6875.5|6872.7|6876|6873.2|6875|6872.2|13
1622052080000|2021-05-26 18:01:20|6876|6873.2|6875.5|6872.7|6876|6873.2|6875|6872.2|18
1622052090000|2021-05-26 18:01:30|6875|6872.2|6873|6870.2|6875|6872.2|6873|6870.2|20
1622052100000|2021-05-26 18:01:40|6873.5|6870.7|6873|6870.2|6874|6871.2|6873|6870.2|21
1622052110000|2021-05-26 18:01:50|6874|6871.2|6874|6871.2|6874.5|6871.7|6874|6871.2|22
1622052120000|2021-05-26 18:02:00|6873.5|6870.7|6872|6869.2|6874|6871.2|6871|6868.2|51
1622052130000|2021-05-26 18:02:10|6872.5|6869.7|6872|6869.2|6873|6870.2|6872|6869.2|21
1622052140000|2021-05-26 18:02:20|6872.5|6869.7|6872|6869.2|6873|6870.2|6872|6869.2|12
1622052150000|2021-05-26 18:02:30|6872.5|6869.7|6874|6871.2|6874|6871.2|6872.5|6869.7|7
1622052160000|2021-05-26 18:02:40|||||||||2
1622052170000|2021-05-26 18:02:50|6874.5|6871.7|6872.5|6869.7|6874.5|6871.7|6872.5|6869.7|28
1622052180000|2021-05-26 18:03:00|6873|6870.2|6874|6871.2|6874|6871.2|6872.5|6869.7|13
1622052190000|2021-05-26 18:03:10|6875|6872.2|6875|6872.2|6875|6872.2|6875|6872.2|5
1622052200000|2021-05-26 18:03:20|6874.5|6871.7|6876.5|6873.7|6877|6874.2|6874.5|6871.7|33
1622052210000|2021-05-26 18:03:30|6877|6874.2|6876|6873.2|6877|6874.2|6876|6873.2|14
1622052220000|2021-05-26 18:03:40|6875|6872.2|6876.5|6873.7|6876.5|6873.7|6874.5|6871.7|21
1622052230000|2021-05-26 18:03:50|6876|6873.2|6876|6873.2|6876|6873.2|6875.5|6872.7|6
1622052240000|2021-05-26 18:04:00|6875|6872.2|6874|6871.2|6875|6872.2|6874|6871.2|13
1622052250000|2021-05-26 18:04:10|6873.5|6870.7|6874.5|6871.7|6874.5|6871.7|6873.5|6870.7|11
1622052260000|2021-05-26 18:04:20|6874|6871.2|6874|6871.2|6875|6872.2|6874|6871.2|5
1622052270000|2021-05-26 18:04:30|6875|6872.2|6875.5|6872.7|6875.5|6872.7|6875|6872.2|28
1622052280000|2021-05-26 18:04:40|6875|6872.2|6875|6872.2|6875|6872.2|6875|6872.2|3
1622052290000|2021-05-26 18:04:50|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|8
1622052300000|2021-05-26 18:05:00|6876.5|6873.7|6875.5|6872.7|6876.5|6873.7|6875|6872.2|9
1622052310000|2021-05-26 18:05:10|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|5
1622052320000|2021-05-26 18:05:20|6877|6874.2|6877|6874.2|6877|6874.2|6876|6873.2|25
1622052330000|2021-05-26 18:05:30|6876.5|6873.7|6877|6874.2|6877|6874.2|6876.5|6873.7|0
1622052340000|2021-05-26 18:05:40|6876.5|6873.7|6876.5|6873.7|6877|6874.2|6876.5|6873.7|4
1622052350000|2021-05-26 18:05:50|6877|6874.2|6877.5|6874.7|6878|6875.2|6877|6874.2|48
1622052360000|2021-05-26 18:06:00|6878|6875.2|6877|6874.2|6878|6875.2|6877|6874.2|13
1622052370000|2021-05-26 18:06:10|6876|6873.2|6876.5|6873.7|6877|6874.2|6876|6873.2|9
1622052380000|2021-05-26 18:06:20|6877|6874.2|6877|6874.2|6877.5|6874.7|6877|6874.2|0
1622052390000|2021-05-26 18:06:30|6877.5|6874.7|6877|6874.2|6877.5|6874.7|6877|6874.2|4
1622052400000|2021-05-26 18:06:40|6876.5|6873.7|6876.5|6873.7|6877|6874.2|6876|6873.2|11
1622052410000|2021-05-26 18:06:50|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|0
1622052420000|2021-05-26 18:07:00|6875|6872.2|6875|6872.2|6875|6872.2|6875|6872.2|13
1622052430000|2021-05-26 18:07:10|6874.5|6871.7|6875|6872.2|6876|6873.2|6874.5|6871.7|140
1622052440000|2021-05-26 18:07:20|6876|6873.2|6876|6873.2|6877|6874.2|6876|6873.2|12
1622052450000|2021-05-26 18:07:30|6876.5|6873.7|6878|6875.2|6878|6875.2|6876|6873.2|27
1622052460000|2021-05-26 18:07:40|6877|6874.2|6877|6874.2|6877|6874.2|6876|6873.2|32
1622052470000|2021-05-26 18:07:50|6877.5|6874.7|6877|6874.2|6878|6875.2|6877|6874.2|12
1622052480000|2021-05-26 18:08:00|6876|6873.2|6876|6873.2|6876.5|6873.7|6876|6873.2|72
1622052490000|2021-05-26 18:08:10|||||||||52
1622052500000|2021-05-26 18:08:20|||||||||5
1622052510000|2021-05-26 18:08:30|6875|6872.2|6875|6872.2|6875|6872.2|6874.5|6871.7|23
1622052520000|2021-05-26 18:08:40|6874.5|6871.7|6874|6871.2|6875|6872.2|6874|6871.2|20
1622052530000|2021-05-26 18:08:50|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|6874|6871.2|16
1622052540000|2021-05-26 18:09:00|6874|6871.2|6874|6871.2|6874|6871.2|6874|6871.2|1
1622052560000|2021-05-26 18:09:20|||||||||2
1622052570000|2021-05-26 18:09:30|6875|6872.2|6874|6871.2|6875|6872.2|6874|6871.2|47
1622052580000|2021-05-26 18:09:40|6874.5|6871.7|6875|6872.2|6875|6872.2|6874.5|6871.7|18
1622052590000|2021-05-26 18:09:50|6874.5|6871.7|6875|6872.2|6876|6873.2|6874.5|6871.7|9
1622052600000|2021-05-26 18:10:00|6874.5|6871.7|6875|6872.2|6875|6872.2|6874|6871.2|10
1622052610000|2021-05-26 18:10:10|6875.5|6872.7|6876.5|6873.7|6877|6874.2|6875.5|6872.7|26
1622052620000|2021-05-26 18:10:20|6876|6873.2|6876.5|6873.7|6877|6874.2|6876|6873.2|7
1622052630000|2021-05-26 18:10:30|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|0
1622052640000|2021-05-26 18:10:40|6876.5|6873.7|6876|6873.2|6876.5|6873.7|6876|6873.2|11
1622052650000|2021-05-26 18:10:50|6876.5|6873.7|6876.5|6873.7|6877|6874.2|6876|6873.2|12
1622052660000|2021-05-26 18:11:00|6877|6874.2|6877|6874.2|6877|6874.2|6875|6872.2|20
1622052670000|2021-05-26 18:11:10|||||||||13
1622052680000|2021-05-26 18:11:20|6876|6873.2|6876|6873.2|6876|6873.2|6875|6872.2|59
1622052690000|2021-05-26 18:11:30|6876.5|6873.7|6876|6873.2|6877|6874.2|6875|6872.2|787
1622052700000|2021-05-26 18:11:40|6876.5|6873.7|6878|6875.2|6878|6875.2|6876.5|6873.7|65
1622052710000|2021-05-26 18:11:50|6876|6873.2|6879.5|6876.7|6881|6878.2|6876|6873.2|295
1622052720000|2021-05-26 18:12:00|6880|6877.2|6879.5|6876.7|6880|6877.2|6879|6876.2|5
1622052740000|2021-05-26 18:12:20|6880|6877.2|6881.5|6878.7|6882|6879.2|6880|6877.2|85
1622052750000|2021-05-26 18:12:30|6881|6878.2|6881.5|6878.7|6881.5|6878.7|6881|6878.2|25
1622052760000|2021-05-26 18:12:40|6881|6878.2|6880|6877.2|6882|6879.2|6880|6877.2|18
1622052770000|2021-05-26 18:12:50|6880.5|6877.7|6880.5|6877.7|6881.5|6878.7|6880.5|6877.7|12
1622052780000|2021-05-26 18:13:00|6880|6877.2|6882.5|6879.7|6883|6880.2|6880|6877.2|24
1622052790000|2021-05-26 18:13:10|6882|6879.2|6882.5|6879.7|6883|6880.2|6882|6879.2|15
1622052800000|2021-05-26 18:13:20|6882|6879.2|6881.5|6878.7|6882|6879.2|6881.5|6878.7|7
1622052810000|2021-05-26 18:13:30|6881|6878.2|6881.5|6878.7|6882|6879.2|6881|6878.2|5
1622052820000|2021-05-26 18:13:40|6881|6878.2|6881|6878.2|6882|6879.2|6880.5|6877.7|88
1622052830000|2021-05-26 18:13:50|||||||||4
1622052840000|2021-05-26 18:14:00|6881.5|6878.7|6882.5|6879.7|6883|6880.2|6881.5|6878.7|21
1622052850000|2021-05-26 18:14:10|6882|6879.2|6882|6879.2|6883|6880.2|6882|6879.2|3
1622052860000|2021-05-26 18:14:20|||||||||21
1622052870000|2021-05-26 18:14:30|6881.5|6878.7|6883|6880.2|6883|6880.2|6881|6878.2|32
1622052880000|2021-05-26 18:14:40|6883.5|6880.7|6883|6880.2|6883.5|6880.7|6883|6880.2|12
1622052890000|2021-05-26 18:14:50|6884|6881.2|6883.5|6880.7|6884|6881.2|6883.5|6880.7|18
1622052900000|2021-05-26 18:15:00|6884|6881.2|6885|6882.2|6887|6884.2|6883|6880.2|169
1622052910000|2021-05-26 18:15:10|6885.5|6882.7|6883.5|6880.7|6885.5|6882.7|6883|6880.2|41
1622052920000|2021-05-26 18:15:20|6884|6881.2|6883|6880.2|6884|6881.2|6882.5|6878.6|33
1622052930000|2021-05-26 18:15:30|6884|6881.2|6882|6879.2|6884|6881.2|6882|6879.2|15
1622052940000|2021-05-26 18:15:40|6881|6878.2|6881|6878.2|6882|6879.2|6881|6878.2|46
1622052950000|2021-05-26 18:15:50|6882|6879.2|6880.5|6877.7|6882|6879.2|6880|6877.2|101
1622052960000|2021-05-26 18:16:00|6880|6877.2|6878|6875.2|6880.5|6877.7|6878|6875.2|93
1622052970000|2021-05-26 18:16:10|6877|6874.2|6876.5|6873.7|6877|6874.2|6875|6872.2|45
1622052980000|2021-05-26 18:16:20|6876|6873.2|6876.5|6873.7|6876.5|6873.7|6875.5|6872.7|22
1622052990000|2021-05-26 18:16:30|6876|6873.2|6875.5|6872.7|6877|6874.2|6875|6872.2|47
1622053000000|2021-05-26 18:16:40|6876|6873.2|6876|6873.2|6876.5|6873.7|6876|6873.2|21
1622053010000|2021-05-26 18:16:50|6876.5|6873.7|6878|6875.2|6879|6876.2|6876.5|6873.7|51
1622053020000|2021-05-26 18:17:00|6877.5|6874.7|6877|6874.2|6878|6875.2|6877|6874.2|14
1622053030000|2021-05-26 18:17:10|6876|6873.2|6877|6874.2|6877|6874.2|6876|6873.2|111
1622053040000|2021-05-26 18:17:20|6877.5|6874.7|6879|6876.2|6879|6876.2|6877.5|6874.7|55
1622053050000|2021-05-26 18:17:30|6878|6875.2|6878.5|6875.7|6879|6876.2|6878|6875.2|17
1622053060000|2021-05-26 18:17:40|6879|6876.2|6878.5|6875.7|6879|6876.2|6878.5|6875.7|5
1622053070000|2021-05-26 18:17:50|6879|6876.2|6878.5|6875.7|6879|6876.2|6878.5|6875.7|3
1622053080000|2021-05-26 18:18:00|6879|6876.2|6876|6873.2|6879|6876.2|6875.5|6872.7|17
1622053090000|2021-05-26 18:18:10|6875|6872.2|6875|6872.2|6875|6872.2|6874.5|6871.7|6
1622053100000|2021-05-26 18:18:20|6874.5|6871.7|6874|6871.2|6875|6872.2|6873.5|6870.7|24
1622053110000|2021-05-26 18:18:30|6874.5|6871.7|6875|6872.2|6875|6872.2|6874.5|6871.7|22
1622053120000|2021-05-26 18:18:40|6874.5|6871.7|6875|6872.2|6875|6872.2|6874.5|6871.7|9
1622053130000|2021-05-26 18:18:50|6874.5|6871.7|6875|6872.2|6875|6872.2|6874.5|6871.7|2
1622053140000|2021-05-26 18:19:00|6876|6873.2|6876.5|6873.7|6878.5|6875.7|6876|6873.2|50
1622053150000|2021-05-26 18:19:10|6877|6874.2|6876|6873.2|6877|6874.2|6876|6873.2|35
1622053160000|2021-05-26 18:19:20|6876.5|6873.7|6877|6874.2|6877|6874.2|6876|6873.2|38
1622053170000|2021-05-26 18:19:30|6876.5|6873.7|6878.5|6875.7|6878.5|6875.7|6876.5|6873.7|18
1622053180000|2021-05-26 18:19:40|6879|6876.2|6878|6875.2|6879|6876.2|6878|6875.2|42
1622053190000|2021-05-26 18:19:50|6879|6876.2|6879|6876.2|6879|6876.2|6878|6875.2|25
1622053200000|2021-05-26 18:20:00|6879.5|6876.7|6878.5|6875.7|6879.5|6876.7|6878.5|6875.7|24
1622053210000|2021-05-26 18:20:10|6879|6876.2|6879|6876.2|6879|6876.2|6878.5|6875.7|15
1622053220000|2021-05-26 18:20:20|6878.5|6875.7|6879|6876.2|6879|6876.2|6878|6875.2|30
1622053230000|2021-05-26 18:20:30|6878.5|6875.7|6879|6876.2|6879|6876.2|6878.5|6875.7|15
1622053240000|2021-05-26 18:20:40|6879.5|6876.7|6879.5|6876.7|6879.5|6876.7|6879|6876.2|2
1622053250000|2021-05-26 18:20:50|6879|6876.2|6879|6876.2|6880|6877.2|6879|6876.2|11
1622053260000|2021-05-26 18:21:00|6880.5|6877.7|6877|6874.2|6881|6878.2|6876|6873.2|517
1622053270000|2021-05-26 18:21:10|6876.5|6873.7|6877|6874.2|6877|6874.2|6876|6873.2|18
1622053280000|2021-05-26 18:21:20|6877.5|6874.7|6877|6874.2|6878|6875.2|6877|6874.2|13
1622053290000|2021-05-26 18:21:30|||||||||11
1622053300000|2021-05-26 18:21:40|6877.5|6874.7|6876|6873.2|6878|6875.2|6875.5|6872.7|15
1622053310000|2021-05-26 18:21:50|6876.5|6873.7|6878|6875.2|6878|6875.2|6876|6873.2|14
1622053320000|2021-05-26 18:22:00|6877.5|6874.7|6877.5|6874.7|6878|6875.2|6877|6874.2|22
1622053330000|2021-05-26 18:22:10|6877|6874.2|6878|6875.2|6878|6875.2|6877|6874.2|4
1622053340000|2021-05-26 18:22:20|6879|6876.2|6880|6877.2|6880.5|6877.7|6879|6876.2|32
1622053350000|2021-05-26 18:22:30|6881|6878.2|6881|6878.2|6882|6879.2|6881|6878.2|10
1622053360000|2021-05-26 18:22:40|6880|6877.2|6880|6877.2|6880|6877.2|6879.5|6876.7|27
1622053370000|2021-05-26 18:22:50|6880.5|6877.7|6880|6877.2|6880.5|6877.7|6879|6876.2|27
1622053380000|2021-05-26 18:23:00|6880.5|6877.7|6881.5|6878.7|6882|6879.2|6880|6877.2|66
1622053390000|2021-05-26 18:23:10|6881|6878.2|6882|6879.2|6882.5|6879.7|6881|6878.2|11
1622053400000|2021-05-26 18:23:20|6881.5|6878.7|6881.5|6878.7|6882|6879.2|6881|6878.2|6
1622053410000|2021-05-26 18:23:30|6882|6879.2|6882.5|6879.7|6883|6880.2|6882|6879.2|11
1622053420000|2021-05-26 18:23:40|6883|6880.2|6883|6880.2|6884|6881.2|6883|6880.2|11
1622053430000|2021-05-26 18:23:50|6883.5|6880.7|6883|6880.2|6883.5|6880.7|6882.5|6879.7|29
1622053440000|2021-05-26 18:24:00|6882.5|6879.7|6884|6881.2|6884.5|6881.7|6882.5|6879.7|69
1622053450000|2021-05-26 18:24:10|6883.5|6880.7|6883|6880.2|6883.5|6880.7|6883|6880.2|21
1622053460000|2021-05-26 18:24:20|6882.5|6879.7|6880|6877.2|6882.5|6879.7|6880|6877.2|35
1622053470000|2021-05-26 18:24:30|6879.5|6876.7|6879|6876.2|6880.5|6877.7|6879|6876.2|18
1622053480000|2021-05-26 18:24:40|6879.5|6876.7|6880|6877.2|6880.5|6877.7|6879.5|6876.7|13
1622053490000|2021-05-26 18:24:50|6880.5|6877.7|6878|6875.2|6880.5|6877.7|6877|6874.2|100
1622053500000|2021-05-26 18:25:00|6877.5|6874.7|6880|6877.2|6881|6878.2|6877|6874.2|53
1622053510000|2021-05-26 18:25:10|6879.5|6876.7|6880|6877.2|6880|6877.2|6879.5|6876.7|48
1622053520000|2021-05-26 18:25:20|6880.5|6877.7|6880|6877.2|6880.5|6877.7|6879|6876.2|57
1622053530000|2021-05-26 18:25:30|6879|6876.2|6879|6876.2|6879.5|6876.7|6878.5|6875.7|53
1622053540000|2021-05-26 18:25:40|6878|6875.2|6877.5|6874.7|6878|6875.2|6875.5|6872.7|809
1622053550000|2021-05-26 18:25:50|6878|6875.2|6878.5|6875.7|6879|6876.2|6877.5|6874.7|30
1622053560000|2021-05-26 18:26:00|6879|6876.2|6879|6876.2|6879.5|6876.7|6878|6875.2|37
1622053570000|2021-05-26 18:26:10|6879.5|6876.7|6879|6876.2|6881|6878.2|6879|6876.2|51
1622053580000|2021-05-26 18:26:20|6879.5|6876.7|6879|6876.2|6880|6877.2|6878|6875.2|140
1622053590000|2021-05-26 18:26:30|6878|6875.2|6878.5|6875.7|6879|6876.2|6875.5|6872.7|104
1622053600000|2021-05-26 18:26:40|6879|6876.2|6878|6875.2|6880|6877.2|6878|6875.2|131
1622053610000|2021-05-26 18:26:50|6878.5|6875.7|6876|6873.2|6879|6876.2|6875.5|6872.7|84
1622053620000|2021-05-26 18:27:00|6877|6874.2|6878.5|6875.7|6878.5|6875.7|6877|6874.2|59
1622053630000|2021-05-26 18:27:10|6878|6875.2|6878.5|6875.7|6880|6877.2|6878|6875.2|126
1622053640000|2021-05-26 18:27:20|6879|6876.2|6877.5|6874.7|6879|6876.2|6877.5|6874.7|57
1622053650000|2021-05-26 18:27:30|6878|6875.2|6881.5|6878.7|6882|6879.2|6878|6875.2|503
1622053660000|2021-05-26 18:27:40|6881|6878.2|6880|6877.2|6882|6879.2|6879|6876.2|62
1622053670000|2021-05-26 18:27:50|6879.5|6876.7|6879|6876.2|6880|6877.2|6878|6875.2|14
1622053680000|2021-05-26 18:28:00|6878|6875.2|6872|6869.2|6878|6875.2|6871|6868.2|290
1622053690000|2021-05-26 18:28:10|6874|6871.2|6876|6873.2|6877|6874.2|6873|6870.2|324
1622053700000|2021-05-26 18:28:20|6875|6872.2|6875|6872.2|6877|6874.2|6875|6872.2|282
1622053710000|2021-05-26 18:28:30|6874|6871.2|6875.5|6872.7|6875.5|6872.7|6873|6870.2|216
1622053720000|2021-05-26 18:28:40|6875|6872.2|6874|6871.2|6876|6873.2|6874|6871.2|130
1622053730000|2021-05-26 18:28:50|6873|6870.2|6873|6870.2|6874|6871.2|6873|6870.2|609
1622053740000|2021-05-26 18:29:00|6873.5|6870.7|6874|6871.2|6874|6871.2|6873|6870.2|295
1622053750000|2021-05-26 18:29:10|6873|6870.2|6874|6871.2|6874|6871.2|6873|6870.2|285
1622053760000|2021-05-26 18:29:20|6873|6870.2|6873|6870.2|6874|6871.2|6873|6870.2|282
1622053770000|2021-05-26 18:29:30|6873.5|6870.7|6874|6871.2|6875|6872.2|6873.5|6870.7|578
1622053780000|2021-05-26 18:29:40|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|189
1622053790000|2021-05-26 18:29:50|6874|6871.2|6874|6871.2|6875|6872.2|6874|6871.2|1138
1622053800000|2021-05-26 18:30:00|6875|6872.2|6875|6872.2|6875.5|6872.7|6874|6871.2|130473
1622053810000|2021-05-26 18:30:10|6874.5|6871.7|6873|6870.2|6875|6872.2|6872|6869.2|411
1622053820000|2021-05-26 18:30:20|6871|6868.2|6870|6867.2|6871|6868.2|6869|6866.2|357
1622053830000|2021-05-26 18:30:30|6870.5|6867.7|6868|6865.2|6871|6868.2|6868|6865.2|45
1622053840000|2021-05-26 18:30:40|6868.5|6865.7|6870|6867.2|6871|6868.2|6868.5|6865.7|66
1622053850000|2021-05-26 18:30:50|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|15
1622053860000|2021-05-26 18:31:00|6869.5|6866.7|6868|6865.2|6870|6867.2|6868|6865.2|10
1622053870000|2021-05-26 18:31:10|6869|6866.2|6869.5|6866.7|6870|6867.2|6869|6866.2|116
1622053880000|2021-05-26 18:31:20|6870|6867.2|6869|6866.2|6871|6868.2|6869|6866.2|71
1622053890000|2021-05-26 18:31:30|6868.5|6865.7|6868|6865.2|6869|6866.2|6868|6865.2|27
1622053900000|2021-05-26 18:31:40|6867.5|6864.7|6867.5|6864.7|6868|6865.2|6867|6864.2|22
1622053910000|2021-05-26 18:31:50|6867|6864.2|6868|6865.2|6868|6865.2|6867|6864.2|19
1622053920000|2021-05-26 18:32:00|6867.5|6864.7|6865|6862.2|6867.5|6864.7|6864|6861.2|56
1622053930000|2021-05-26 18:32:10|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|20
1622053940000|2021-05-26 18:32:20|6865|6862.2|6864.5|6861.7|6866|6863.2|6864.5|6861.7|13
1622053950000|2021-05-26 18:32:30|6864|6861.2|6864|6861.2|6864.5|6861.7|6863|6860.2|28
1622053960000|2021-05-26 18:32:40|6865|6862.2|6862|6859.2|6865|6862.2|6860|6857.2|262
1622053970000|2021-05-26 18:32:50|6861|6858.2|6861|6858.2|6861.5|6858.7|6860|6857.2|334
1622053980000|2021-05-26 18:33:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|23
1622053990000|2021-05-26 18:33:10|||||||||89
1622054000000|2021-05-26 18:33:20|6863|6860.2|6861|6858.2|6863|6860.2|6861|6858.2|108
1622054010000|2021-05-26 18:33:30|6860|6857.2|6860.5|6857.7|6861|6858.2|6860|6857.2|4
1622054020000|2021-05-26 18:33:40|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|11
1622054030000|2021-05-26 18:33:50|||||||||11
1622054040000|2021-05-26 18:34:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|33
1622054050000|2021-05-26 18:34:10|6861.5|6858.7|6861.5|6858.7|6862|6859.2|6861.5|6858.7|15
1622054060000|2021-05-26 18:34:20|6862|6859.2|6860|6857.2|6862.5|6859.7|6860|6857.2|92
1622054070000|2021-05-26 18:34:30|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|4
1622054080000|2021-05-26 18:34:40|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|7
1622054090000|2021-05-26 18:34:50|6859.5|6856.7|6860|6857.2|6860.5|6857.7|6859.5|6856.7|89
1622054100000|2021-05-26 18:35:00|6860.5|6857.7|6861|6858.2|6861|6858.2|6860.5|6857.7|14
1622054110000|2021-05-26 18:35:10|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|4
1622054120000|2021-05-26 18:35:20|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6
1622054130000|2021-05-26 18:35:30|6861|6858.2|6860.5|6857.7|6861|6858.2|6860.5|6857.7|1
1622054140000|2021-05-26 18:35:40|6860|6857.2|6861|6858.2|6861|6858.2|6860|6857.2|102
1622054150000|2021-05-26 18:35:50|6860|6857.2|6860|6857.2|6860|6857.2|6860|6857.2|59
1622054160000|2021-05-26 18:36:00|6859|6856.2|6859|6856.2|6859.5|6856.7|6858|6855.2|42
1622054170000|2021-05-26 18:36:10|6859.5|6856.7|6859.5|6856.7|6859.5|6856.7|6859|6856.2|3
1622054180000|2021-05-26 18:36:20|6860|6857.2|6859.5|6856.7|6860|6857.2|6859.5|6856.7|10
1622054190000|2021-05-26 18:36:30|6860|6857.2|6860.5|6857.7|6861|6858.2|6860|6857.2|7
1622054200000|2021-05-26 18:36:40|6860|6857.2|6861.5|6858.7|6861.5|6858.7|6860|6857.2|80
1622054210000|2021-05-26 18:36:50|6861|6858.2|6861.5|6858.7|6861.5|6858.7|6861|6858.2|1
1622054220000|2021-05-26 18:37:00|6862|6859.2|6861.5|6858.7|6862|6859.2|6861.5|6858.7|9
1622054230000|2021-05-26 18:37:10|6862|6859.2|6862.5|6859.7|6862.5|6859.7|6861.5|6858.7|11
1622054270000|2021-05-26 18:37:50|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1622054280000|2021-05-26 18:38:00|6863.5|6860.7|6864.5|6861.7|6865|6862.2|6863.5|6860.7|86
1622054290000|2021-05-26 18:38:10|6865|6862.2|6865|6862.2|6865|6862.2|6864.5|6861.7|1
1622054300000|2021-05-26 18:38:20|6864.5|6861.7|6866|6863.2|6866|6863.2|6864.5|6861.7|4
1622054310000|2021-05-26 18:38:30|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6864.5|6861.7|7
1622054320000|2021-05-26 18:38:40|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6864.5|6861.7|71
1622054330000|2021-05-26 18:38:50|6865|6862.2|6866|6863.2|6867|6864.2|6865|6862.2|22
1622054340000|2021-05-26 18:39:00|6866.5|6863.7|6866.5|6863.7|6867|6864.2|6866|6863.2|4
1622054350000|2021-05-26 18:39:10|6867|6864.2|6866.5|6863.7|6867|6864.2|6866.5|6863.7|0
1622054360000|2021-05-26 18:39:20|||||||||2
1622054370000|2021-05-26 18:39:30|6867|6864.2|6868|6865.2|6868|6865.2|6867|6864.2|16
1622054380000|2021-05-26 18:39:40|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|20
1622054390000|2021-05-26 18:39:50|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622054400000|2021-05-26 18:40:00|||||||||7
1622054420000|2021-05-26 18:40:20|6867|6864.2|6866|6863.2|6867|6864.2|6866|6863.2|13
1622054430000|2021-05-26 18:40:30|6865.5|6862.7|6865|6862.2|6866|6863.2|6864.5|6861.7|25
1622054440000|2021-05-26 18:40:40|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|0
1622054450000|2021-05-26 18:40:50|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864|6861.2|3
1622054460000|2021-05-26 18:41:00|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1622054470000|2021-05-26 18:41:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|6
1622054490000|2021-05-26 18:41:30|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|68
1622054500000|2021-05-26 18:41:40|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|64
1622054510000|2021-05-26 18:41:50|||||||||5
1622054530000|2021-05-26 18:42:10|||||||||3
1622054540000|2021-05-26 18:42:20|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864|6861.2|12
1622054550000|2021-05-26 18:42:30|6865|6862.2|6866|6863.2|6866|6863.2|6864.5|6861.7|13
1622054560000|2021-05-26 18:42:40|6866.5|6863.7|6867|6864.2|6867|6864.2|6866|6863.2|15
1622054570000|2021-05-26 18:42:50|6868|6865.2|6869|6866.2|6869|6866.2|6868|6865.2|21
1622054580000|2021-05-26 18:43:00|6868.5|6865.7|6869|6866.2|6869|6866.2|6868|6865.2|25
1622054590000|2021-05-26 18:43:10|||||||||10
1622054600000|2021-05-26 18:43:20|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|36
1622054610000|2021-05-26 18:43:30|6868.5|6865.7|6868|6865.2|6869|6866.2|6868|6865.2|1
1622054620000|2021-05-26 18:43:40|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|13
1622054630000|2021-05-26 18:43:50|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|5
1622054640000|2021-05-26 18:44:00|6870.5|6867.7|6871.5|6868.7|6871.5|6868.7|6870.5|6867.7|14
1622054650000|2021-05-26 18:44:10|6872|6869.2|6871|6868.2|6872|6869.2|6871|6868.2|26
1622054660000|2021-05-26 18:44:20|6870.5|6867.7|6871|6868.2|6871.5|6868.7|6870.5|6867.7|7
1622054670000|2021-05-26 18:44:30|6872|6869.2|6872.5|6869.7|6872.5|6869.7|6872|6869.2|92
1622054680000|2021-05-26 18:44:40|6873|6870.2|6873|6870.2|6873.5|6870.7|6873|6870.2|4
1622054690000|2021-05-26 18:44:50|6873.5|6870.7|6875|6872.2|6875.5|6872.7|6873|6870.2|41
1622054700000|2021-05-26 18:45:00|6875.5|6872.7|6876|6873.2|6876|6873.2|6875|6872.2|347
1622054710000|2021-05-26 18:45:10|6876.5|6873.7|6876.5|6873.7|6877|6874.2|6876|6873.2|222
1622054720000|2021-05-26 18:45:20|6876|6873.2|6875|6872.2|6876|6873.2|6875|6872.2|204
1622054730000|2021-05-26 18:45:30|6874|6871.2|6875|6872.2|6875|6872.2|6874|6871.2|26
1622054740000|2021-05-26 18:45:40|6876|6873.2|6877|6874.2|6877.5|6874.7|6876|6873.2|13
1622054750000|2021-05-26 18:45:50|6877.5|6874.7|6875|6872.2|6877.5|6874.7|6874.5|6871.7|30
1622054760000|2021-05-26 18:46:00|6874.5|6871.7|6874|6871.2|6874.5|6871.7|6874|6871.2|0
1622054770000|2021-05-26 18:46:10|6873.5|6870.7|6872.5|6869.7|6873.5|6870.7|6872.5|6869.7|2
1622054780000|2021-05-26 18:46:20|6873|6870.2|6873|6870.2|6873|6870.2|6872.5|6869.7|2
1622054790000|2021-05-26 18:46:30|6872.5|6869.7|6872|6869.2|6872.5|6869.7|6872|6869.2|9
1622054800000|2021-05-26 18:46:40|6871|6868.2|6871|6868.2|6871.5|6868.7|6871|6868.2|35
1622054810000|2021-05-26 18:46:50|6871.5|6868.7|6872|6869.2|6872.5|6869.7|6871|6868.2|27
1622054820000|2021-05-26 18:47:00|6872.5|6869.7|6870|6867.2|6872.5|6869.7|6870|6867.2|6
1622054830000|2021-05-26 18:47:10|6869|6866.2|6869|6866.2|6869.5|6866.7|6868.5|6865.7|246
1622054840000|2021-05-26 18:47:20|6869.5|6866.7|6868|6865.2|6869.5|6866.7|6867|6864.2|477
1622054850000|2021-05-26 18:47:30|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6867.5|6864.7|5
1622054860000|2021-05-26 18:47:40|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|11
1622054870000|2021-05-26 18:47:50|6866.5|6863.7|6867.5|6864.7|6867.5|6864.7|6866.5|6863.7|7
1622054880000|2021-05-26 18:48:00|6868|6865.2|6869.5|6866.7|6870|6867.2|6868|6865.2|5
1622054890000|2021-05-26 18:48:10|6870|6867.2|6870.5|6867.7|6871|6868.2|6870|6867.2|3
1622054900000|2021-05-26 18:48:20|6871|6868.2|6869.5|6866.7|6871|6868.2|6869|6866.2|10
1622054920000|2021-05-26 18:48:40|6870|6867.2|6869|6866.2|6870|6867.2|6869|6866.2|2
1622054930000|2021-05-26 18:48:50|6868|6865.2|6870|6867.2|6870|6867.2|6868|6865.2|879
1622054940000|2021-05-26 18:49:00|||||||||1
1622054950000|2021-05-26 18:49:10|6871|6868.2|6869.5|6866.7|6871|6868.2|6869|6866.2|7
1622054960000|2021-05-26 18:49:20|6870|6867.2|6871|6868.2|6871|6868.2|6869.5|6866.7|8
1622054970000|2021-05-26 18:49:30|6870|6867.2|6870|6867.2|6871|6868.2|6869.5|6866.7|10
1622054980000|2021-05-26 18:49:40|||||||||22
1622054990000|2021-05-26 18:49:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|3
1622055000000|2021-05-26 18:50:00|6870|6867.2|6870|6867.2|6870|6867.2|6868|6865.2|50
1622055010000|2021-05-26 18:50:10|6870.5|6867.7|6869|6866.2|6871|6868.2|6869|6866.2|4
1622055020000|2021-05-26 18:50:20|||||||||51
1622055040000|2021-05-26 18:50:40|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869|6866.2|7
1622055050000|2021-05-26 18:50:50|6869|6866.2|6868|6865.2|6869|6866.2|6868|6865.2|4
1622055060000|2021-05-26 18:51:00|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|1
1622055080000|2021-05-26 18:51:20|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|2
1622055090000|2021-05-26 18:51:30|||||||||4
1622055100000|2021-05-26 18:51:40|6869|6866.2|6868.5|6865.7|6869|6866.2|6868|6865.2|8
1622055110000|2021-05-26 18:51:50|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1622055120000|2021-05-26 18:52:00|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|2
1622055130000|2021-05-26 18:52:10|6868|6865.2|6868.5|6865.7|6868.5|6865.7|6868|6865.2|2
1622055140000|2021-05-26 18:52:20|||||||||1
1622055150000|2021-05-26 18:52:30|6868|6865.2|6869.5|6866.7|6869.5|6866.7|6868|6865.2|1
1622055160000|2021-05-26 18:52:40|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|35
1622055170000|2021-05-26 18:52:50|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|4
1622055180000|2021-05-26 18:53:00|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622055220000|2021-05-26 18:53:40|6869|6866.2|6868|6865.2|6869.5|6866.7|6868|6865.2|7
1622055230000|2021-05-26 18:53:50|6868.5|6865.7|6865.5|6862.7|6868.5|6865.7|6864.5|6861.7|91
1622055240000|2021-05-26 18:54:00|6866|6863.2|6866|6863.2|6866.5|6863.7|6866|6863.2|18
1622055250000|2021-05-26 18:54:10|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866|6863.2|8
1622055260000|2021-05-26 18:54:20|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|0
1622055270000|2021-05-26 18:54:30|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622055280000|2021-05-26 18:54:40|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622055290000|2021-05-26 18:54:50|6865.5|6862.7|6865|6862.2|6866|6863.2|6865|6862.2|13
1622055300000|2021-05-26 18:55:00|6865.5|6862.7|6866.5|6863.7|6867|6864.2|6865.5|6862.7|3
1622055310000|2021-05-26 18:55:10|6866|6863.2|6866|6863.2|6866|6863.2|6865.5|6862.7|6
1622055320000|2021-05-26 18:55:20|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622055330000|2021-05-26 18:55:30|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622055340000|2021-05-26 18:55:40|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622055350000|2021-05-26 18:55:50|6865.5|6862.7|6866.5|6863.7|6866.5|6863.7|6865.5|6862.7|2
1622055360000|2021-05-26 18:56:00|6866|6863.2|6867|6864.2|6868|6865.2|6866|6863.2|354
1622055370000|2021-05-26 18:56:10|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|0
1622055380000|2021-05-26 18:56:20|6867.5|6864.7|6867.5|6864.7|6868|6865.2|6867.5|6864.7|19
1622055390000|2021-05-26 18:56:30|6868|6865.2|6867.5|6864.7|6868|6865.2|6867.5|6864.7|0
1622055400000|2021-05-26 18:56:40|6868|6865.2|6867|6864.2|6868|6865.2|6867|6864.2|1
1622055410000|2021-05-26 18:56:50|6867.5|6864.7|6867|6864.2|6868|6865.2|6867|6864.2|15
1622055420000|2021-05-26 18:57:00|||||||||26
1622055440000|2021-05-26 18:57:20|||||||||27
1622055450000|2021-05-26 18:57:30|6868|6865.2|6867|6864.2|6868|6865.2|6867|6864.2|14
1622055460000|2021-05-26 18:57:40|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|13
1622055480000|2021-05-26 18:58:00|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|3
1622055510000|2021-05-26 18:58:30|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|3
1622055530000|2021-05-26 18:58:50|||||||||2
1622055540000|2021-05-26 18:59:00|6867.5|6864.7|6869|6866.2|6869|6866.2|6867.5|6864.7|18
1622055550000|2021-05-26 18:59:10|6868.5|6865.7|6870|6867.2|6870|6867.2|6868.5|6865.7|73
1622055570000|2021-05-26 18:59:30|||||||||7
1622055580000|2021-05-26 18:59:40|||||||||3
1622055590000|2021-05-26 18:59:50|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|93
1622055600000|2021-05-26 19:00:00|||||||||6
1622055610000|2021-05-26 19:00:10|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|17
1622055620000|2021-05-26 19:00:20|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622055630000|2021-05-26 19:00:30|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622055640000|2021-05-26 19:00:40|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|12
1622055650000|2021-05-26 19:00:50|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6868|6865.2|1
1622055660000|2021-05-26 19:01:00|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|2
1622055680000|2021-05-26 19:01:20|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|4
1622055690000|2021-05-26 19:01:30|6868|6865.2|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622055700000|2021-05-26 19:01:40|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|9
1622055710000|2021-05-26 19:01:50|6865.5|6862.7|6865|6862.2|6866|6863.2|6865|6862.2|12
1622055720000|2021-05-26 19:02:00|6864|6861.2|6865|6862.2|6865|6862.2|6864|6861.2|22
1622055740000|2021-05-26 19:02:20|||||||||8
1622055760000|2021-05-26 19:02:40|6864|6861.2|6864.5|6861.7|6865|6862.2|6864|6861.2|32
1622055770000|2021-05-26 19:02:50|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1622055800000|2021-05-26 19:03:20|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|35
1622055810000|2021-05-26 19:03:30|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|30
1622055820000|2021-05-26 19:03:40|6865|6862.2|6865.5|6862.7|6866|6863.2|6865|6862.2|3
1622055830000|2021-05-26 19:03:50|6865|6862.2|6864.5|6861.7|6865.5|6862.7|6863|6860.2|16
1622055840000|2021-05-26 19:04:00|6865|6862.2|6865|6862.2|6865|6862.2|6864.5|6861.7|0
1622055880000|2021-05-26 19:04:40|||||||||1
1622055900000|2021-05-26 19:05:00|6864.5|6861.7|6864.5|6861.7|6865|6862.2|6864.5|6861.7|0
1622055910000|2021-05-26 19:05:10|6865|6862.2|6865|6862.2|6865|6862.2|6864.5|6861.7|0
1622055920000|2021-05-26 19:05:20|||||||||16
1622055930000|2021-05-26 19:05:30|||||||||5
1622055950000|2021-05-26 19:05:50|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|4
1622055960000|2021-05-26 19:06:00|6866|6863.2|6865.5|6862.7|6866|6863.2|6865.5|6862.7|0
1622055970000|2021-05-26 19:06:10|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1622055980000|2021-05-26 19:06:20|||||||||15
1622056010000|2021-05-26 19:06:50|||||||||17
1622056020000|2021-05-26 19:07:00|||||||||1
1622056040000|2021-05-26 19:07:20|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|1
1622056050000|2021-05-26 19:07:30|6866.5|6863.7|6866|6863.2|6866.5|6863.7|6866|6863.2|3
1622056060000|2021-05-26 19:07:40|||||||||3
1622056070000|2021-05-26 19:07:50|6865.5|6862.7|6864.5|6861.7|6865.5|6862.7|6864|6861.2|617
1622056080000|2021-05-26 19:08:00|6865|6862.2|6865|6862.2|6865|6862.2|6864.5|6861.7|0
1622056090000|2021-05-26 19:08:10|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|2
1622056100000|2021-05-26 19:08:20|6865|6862.2|6864.5|6861.7|6865|6862.2|6864.5|6861.7|0
1622056110000|2021-05-26 19:08:30|6864|6861.2|6864.5|6861.7|6864.5|6861.7|6864|6861.2|0
1622056120000|2021-05-26 19:08:40|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|2
1622056130000|2021-05-26 19:08:50|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6864|6861.2|108
1622056140000|2021-05-26 19:09:00|6864.5|6861.7|6866|6863.2|6866|6863.2|6864.5|6861.7|6
1622056150000|2021-05-26 19:09:10|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6865|6862.2|3
1622056160000|2021-05-26 19:09:20|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|2
1622056170000|2021-05-26 19:09:30|||||||||1
1622056180000|2021-05-26 19:09:40|6867|6864.2|6866.5|6863.7|6867|6864.2|6866.5|6863.7|2
1622056190000|2021-05-26 19:09:50|6866|6863.2|6866.5|6863.7|6866.5|6863.7|6866|6863.2|11
1622056200000|2021-05-26 19:10:00|6866|6863.2|6865|6862.2|6866|6863.2|6865|6862.2|47
1622056220000|2021-05-26 19:10:20|||||||||18
1622056230000|2021-05-26 19:10:30|6866|6863.2|6868.5|6865.7|6869|6866.2|6866|6863.2|389
1622056240000|2021-05-26 19:10:40|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|314
1622056250000|2021-05-26 19:10:50|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|5
1622056260000|2021-05-26 19:11:00|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|29
1622056280000|2021-05-26 19:11:20|6868.5|6865.7|6868|6865.2|6869|6866.2|6868|6865.2|40
1622056290000|2021-05-26 19:11:30|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|2
1622056310000|2021-05-26 19:11:50|6868.5|6865.7|6868|6865.2|6869|6866.2|6868|6865.2|3
1622056320000|2021-05-26 19:12:00|6868.5|6865.7|6867.5|6864.7|6868.5|6865.7|6867.5|6864.7|5
1622056330000|2021-05-26 19:12:10|6868|6865.2|6867.5|6864.7|6868|6865.2|6867.5|6864.7|0
1622056340000|2021-05-26 19:12:20|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622056350000|2021-05-26 19:12:30|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|3
1622056370000|2021-05-26 19:12:50|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|66
1622056380000|2021-05-26 19:13:00|6868|6865.2|6869|6866.2|6869.5|6866.7|6868|6865.2|20
1622056390000|2021-05-26 19:13:10|6868.5|6865.7|6868.5|6865.7|6869|6866.2|6868.5|6865.7|2
1622056400000|2021-05-26 19:13:20|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1622056420000|2021-05-26 19:13:40|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|0
1622056440000|2021-05-26 19:14:00|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|1
1622056450000|2021-05-26 19:14:10|6869|6866.2|6869|6866.2|6869|6866.2|6868.5|6865.7|1
1622056460000|2021-05-26 19:14:20|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|1
1622056490000|2021-05-26 19:14:50|6868|6865.2|6868|6865.2|6868|6865.2|6867|6864.2|3
1622056500000|2021-05-26 19:15:00|6867.5|6864.7|6868|6865.2|6868.5|6865.7|6867.5|6864.7|12
1622056520000|2021-05-26 19:15:20|||||||||5
1622056530000|2021-05-26 19:15:30|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|5
1622056540000|2021-05-26 19:15:40|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|3
1622056560000|2021-05-26 19:16:00|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|3
1622056580000|2021-05-26 19:16:20|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|6
1622056600000|2021-05-26 19:16:40|||||||||1
1622056620000|2021-05-26 19:17:00|||||||||60
1622056630000|2021-05-26 19:17:10|6866.5|6863.7|6867|6864.2|6867|6864.2|6866.5|6863.7|5
1622056640000|2021-05-26 19:17:20|6866.5|6863.7|6867|6864.2|6867|6864.2|6866.5|6863.7|3
1622056650000|2021-05-26 19:17:30|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|3
1622056660000|2021-05-26 19:17:40|6868|6865.2|6867.5|6864.7|6868|6865.2|6867.5|6864.7|2
1622056670000|2021-05-26 19:17:50|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|0
1622056680000|2021-05-26 19:18:00|6866.5|6863.7|6867.5|6864.7|6868|6865.2|6866.5|6863.7|3
1622056690000|2021-05-26 19:18:10|6868|6865.2|6868|6865.2|6868|6865.2|6867.5|6864.7|1
1622056700000|2021-05-26 19:18:20|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|1
1622056710000|2021-05-26 19:18:30|6867|6864.2|6866|6863.2|6867|6864.2|6865.5|6862.7|10
1622056740000|2021-05-26 19:19:00|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|10
1622056750000|2021-05-26 19:19:10|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867|6864.2|0
1622056760000|2021-05-26 19:19:20|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|0
1622056790000|2021-05-26 19:19:50|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|0
1622056800000|2021-05-26 19:20:00|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867|6864.2|0
1622056810000|2021-05-26 19:20:10|6867|6864.2|6868|6865.2|6868|6865.2|6866.5|6863.7|4
1622056820000|2021-05-26 19:20:20|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|26
1622056830000|2021-05-26 19:20:30|6869|6866.2|6869|6866.2|6869.5|6866.7|6869|6866.2|4
1622056840000|2021-05-26 19:20:40|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|7
1622056850000|2021-05-26 19:20:50|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|66
1622056860000|2021-05-26 19:21:00|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|1
1622056880000|2021-05-26 19:21:20|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622056890000|2021-05-26 19:21:30|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|18
1622056910000|2021-05-26 19:21:50|||||||||2
1622056920000|2021-05-26 19:22:00|||||||||3
1622056930000|2021-05-26 19:22:10|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|2
1622056960000|2021-05-26 19:22:40|6867.5|6864.7|6867.5|6864.7|6868|6865.2|6867|6864.2|4
1622056970000|2021-05-26 19:22:50|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|25
1622056980000|2021-05-26 19:23:00|6865.5|6862.7|6865.5|6862.7|6866|6863.2|6865.5|6862.7|1
1622056990000|2021-05-26 19:23:10|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|1
1622057000000|2021-05-26 19:23:20|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|0
1622057010000|2021-05-26 19:23:30|6865.5|6862.7|6865|6862.2|6866|6863.2|6864|6861.2|25
1622057020000|2021-05-26 19:23:40|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865|6862.2|5
1622057040000|2021-05-26 19:24:00|6866|6863.2|6866|6863.2|6866|6863.2|6865|6862.2|4
1622057050000|2021-05-26 19:24:10|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|7
1622057060000|2021-05-26 19:24:20|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6865|6862.2|2
1622057070000|2021-05-26 19:24:30|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6865|6862.2|0
1622057080000|2021-05-26 19:24:40|6864|6861.2|6865|6862.2|6865|6862.2|6864|6861.2|7
1622057100000|2021-05-26 19:25:00|6864.5|6861.7|6865|6862.2|6865|6862.2|6864.5|6861.7|1
1622057110000|2021-05-26 19:25:10|6864.5|6861.7|6865|6862.2|6865|6862.2|6864|6861.2|8
1622057120000|2021-05-26 19:25:20|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|11
1622057130000|2021-05-26 19:25:30|6863.5|6860.7|6864|6861.2|6864|6861.2|6863.5|6860.7|2
1622057140000|2021-05-26 19:25:40|6863.5|6860.7|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|19
1622057150000|2021-05-26 19:25:50|6864|6861.2|6864|6861.2|6865|6862.2|6864|6861.2|63
1622057160000|2021-05-26 19:26:00|6863|6860.2|6863.5|6860.7|6863.5|6860.7|6863|6860.2|1
1622057170000|2021-05-26 19:26:10|6864|6861.2|6864|6861.2|6864|6861.2|6863.5|6860.7|0
1622057180000|2021-05-26 19:26:20|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1622057190000|2021-05-26 19:26:30|6862.5|6859.7|6863|6860.2|6863|6860.2|6862.5|6859.7|4
1622057200000|2021-05-26 19:26:40|||||||||1
1622057210000|2021-05-26 19:26:50|6863.5|6860.7|6864|6861.2|6864|6861.2|6863|6860.2|4
1622057230000|2021-05-26 19:27:10|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864|6861.2|2
1622057240000|2021-05-26 19:27:20|6865|6862.2|6864|6861.2|6865|6862.2|6864|6861.2|5
1622057250000|2021-05-26 19:27:30|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|6864.5|6861.7|0
1622057260000|2021-05-26 19:27:40|6864|6861.2|6865|6862.2|6865|6862.2|6864|6861.2|2
1622057280000|2021-05-26 19:28:00|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|13
1622057300000|2021-05-26 19:28:20|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|0
1622057310000|2021-05-26 19:28:30|||||||||10
1622057330000|2021-05-26 19:28:50|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866|6863.2|2
1622057340000|2021-05-26 19:29:00|6866|6863.2|6866.5|6863.7|6866.5|6863.7|6866|6863.2|13
1622057350000|2021-05-26 19:29:10|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|0
1622057360000|2021-05-26 19:29:20|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1622057370000|2021-05-26 19:29:30|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|0
1622057380000|2021-05-26 19:29:40|||||||||10
1622057390000|2021-05-26 19:29:50|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|2
1622057400000|2021-05-26 19:30:00|6866|6863.2|6865|6862.2|6866|6863.2|6865|6862.2|19
1622057420000|2021-05-26 19:30:20|6865.5|6862.7|6865|6862.2|6865.5|6862.7|6865|6862.2|1
1622057430000|2021-05-26 19:30:30|||||||||8
1622057440000|2021-05-26 19:30:40|6864.5|6861.7|6865|6862.2|6865|6862.2|6864.5|6861.7|9
1622057450000|2021-05-26 19:30:50|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865|6862.2|2
1622057460000|2021-05-26 19:31:00|||||||||2
1622057470000|2021-05-26 19:31:10|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|1
1622057480000|2021-05-26 19:31:20|6866.5|6863.7|6867|6864.2|6867|6864.2|6866|6863.2|1
1622057490000|2021-05-26 19:31:30|6866.5|6863.7|6867|6864.2|6867|6864.2|6866.5|6863.7|1
1622057500000|2021-05-26 19:31:40|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866|6863.2|1
1622057510000|2021-05-26 19:31:50|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|6
1622057520000|2021-05-26 19:32:00|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|0
1622057540000|2021-05-26 19:32:20|6867|6864.2|6867|6864.2|6867.5|6864.7|6867|6864.2|0
1622057560000|2021-05-26 19:32:40|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|0
1622057570000|2021-05-26 19:32:50|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|0
1622057590000|2021-05-26 19:33:10|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|1
1622057610000|2021-05-26 19:33:30|6867.5|6864.7|6867|6864.2|6867.5|6864.7|6867|6864.2|0
1622057620000|2021-05-26 19:33:40|6867.5|6864.7|6868|6865.2|6868.5|6865.7|6867|6864.2|609
1622057640000|2021-05-26 19:34:00|||||||||5
1622057660000|2021-05-26 19:34:20|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|11
1622057670000|2021-05-26 19:34:30|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622057680000|2021-05-26 19:34:40|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|1
1622057690000|2021-05-26 19:34:50|6867.5|6864.7|6868|6865.2|6868.5|6865.7|6867.5|6864.7|0
1622057700000|2021-05-26 19:35:00|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|0
1622057710000|2021-05-26 19:35:10|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|1
1622057720000|2021-05-26 19:35:20|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|0
1622057740000|2021-05-26 19:35:40|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868|6865.2|3
1622057750000|2021-05-26 19:35:50|6868|6865.2|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622057760000|2021-05-26 19:36:00|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622057780000|2021-05-26 19:36:20|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|0
1622057800000|2021-05-26 19:36:40|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622057810000|2021-05-26 19:36:50|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622057820000|2021-05-26 19:37:00|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622057830000|2021-05-26 19:37:10|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622057840000|2021-05-26 19:37:20|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6868|6865.2|0
1622057860000|2021-05-26 19:37:40|6868.5|6865.7|6869.5|6866.7|6869.5|6866.7|6868.5|6865.7|13
1622057870000|2021-05-26 19:37:50|6869|6866.2|6869.5|6866.7|6870|6867.2|6869|6866.2|117
1622057900000|2021-05-26 19:38:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1622057910000|2021-05-26 19:38:30|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622057920000|2021-05-26 19:38:40|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622057940000|2021-05-26 19:39:00|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622057970000|2021-05-26 19:39:30|6869|6866.2|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622057980000|2021-05-26 19:39:40|6868.5|6865.7|6868.5|6865.7|6869|6866.2|6868.5|6865.7|0
1622057990000|2021-05-26 19:39:50|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|1
1622058000000|2021-05-26 19:40:00|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|3
1622058010000|2021-05-26 19:40:10|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869|6866.2|0
1622058020000|2021-05-26 19:40:20|6869|6866.2|6869.5|6866.7|6869.5|6866.7|6869|6866.2|0
1622058040000|2021-05-26 19:40:40|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|3
1622058060000|2021-05-26 19:41:00|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1009
1622058070000|2021-05-26 19:41:10|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622058080000|2021-05-26 19:41:20|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|7
1622058100000|2021-05-26 19:41:40|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|16
1622058110000|2021-05-26 19:41:50|||||||||15
1622058170000|2021-05-26 19:42:50|||||||||2
1622058180000|2021-05-26 19:43:00|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|9
1622058200000|2021-05-26 19:43:20|||||||||1000
1622058210000|2021-05-26 19:43:30|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|0
1622058220000|2021-05-26 19:43:40|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1622058230000|2021-05-26 19:43:50|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622058240000|2021-05-26 19:44:00|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|7
1622058260000|2021-05-26 19:44:20|6871|6868.2|6872|6869.2|6872|6869.2|6871|6868.2|10
1622058290000|2021-05-26 19:44:50|6871.5|6868.7|6871.5|6868.7|6872|6869.2|6871.5|6868.7|1
1622058300000|2021-05-26 19:45:00|6872|6869.2|6871.5|6868.7|6872|6869.2|6871|6868.2|2
1622058320000|2021-05-26 19:45:20|6872|6869.2|6872|6869.2|6872|6869.2|6871.5|6868.7|32
1622058330000|2021-05-26 19:45:30|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|75
1622058340000|2021-05-26 19:45:40|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|0
1622058350000|2021-05-26 19:45:50|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|2
1622058360000|2021-05-26 19:46:00|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|3
1622058370000|2021-05-26 19:46:10|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1622058380000|2021-05-26 19:46:20|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622058390000|2021-05-26 19:46:30|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|0
1622058400000|2021-05-26 19:46:40|6870.5|6867.7|6869.5|6866.7|6870.5|6867.7|6869.5|6866.7|0
1622058410000|2021-05-26 19:46:50|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622058420000|2021-05-26 19:47:00|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1622058430000|2021-05-26 19:47:10|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|4
1622058440000|2021-05-26 19:47:20|6870|6867.2|6871|6868.2|6871|6868.2|6869.5|6866.7|452
1622058450000|2021-05-26 19:47:30|||||||||6
1622058460000|2021-05-26 19:47:40|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|0
1622058470000|2021-05-26 19:47:50|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|18
1622058500000|2021-05-26 19:48:20|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|3
1622058510000|2021-05-26 19:48:30|6873|6870.2|6871|6868.2|6873|6870.2|6871|6868.2|35
1622058520000|2021-05-26 19:48:40|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|7
1622058540000|2021-05-26 19:49:00|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|0
1622058550000|2021-05-26 19:49:10|||||||||2
1622058570000|2021-05-26 19:49:30|||||||||10
1622058580000|2021-05-26 19:49:40|||||||||2
1622058590000|2021-05-26 19:49:50|6871|6868.2|6871.5|6868.7|6871.5|6868.7|6871|6868.2|1
1622058600000|2021-05-26 19:50:00|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|1
1622058620000|2021-05-26 19:50:20|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|53
1622058630000|2021-05-26 19:50:30|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|0
1622058640000|2021-05-26 19:50:40|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622058650000|2021-05-26 19:50:50|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|4
1622058660000|2021-05-26 19:51:00|6870.5|6867.7|6870.5|6867.7|6871|6868.2|6870.5|6867.7|0
1622058670000|2021-05-26 19:51:10|6870|6867.2|6869|6866.2|6870|6867.2|6869|6866.2|1
1622058700000|2021-05-26 19:51:40|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869|6866.2|1
1622058710000|2021-05-26 19:51:50|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622058730000|2021-05-26 19:52:10|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|2
1622058740000|2021-05-26 19:52:20|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|2
1622058750000|2021-05-26 19:52:30|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622058760000|2021-05-26 19:52:40|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622058770000|2021-05-26 19:52:50|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622058810000|2021-05-26 19:53:30|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|10
1622058820000|2021-05-26 19:53:40|||||||||7
1622058830000|2021-05-26 19:53:50|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|21
1622058850000|2021-05-26 19:54:10|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|33
1622058860000|2021-05-26 19:54:20|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1622058870000|2021-05-26 19:54:30|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|12
1622058890000|2021-05-26 19:54:50|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|4
1622058900000|2021-05-26 19:55:00|6871.5|6868.7|6871.5|6868.7|6872|6869.2|6871.5|6868.7|5
1622058910000|2021-05-26 19:55:10|6871|6868.2|6869.5|6866.7|6871|6868.2|6869.5|6866.7|32
1622058920000|2021-05-26 19:55:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|6
1622058930000|2021-05-26 19:55:30|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622058940000|2021-05-26 19:55:40|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622058950000|2021-05-26 19:55:50|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|1
1622058960000|2021-05-26 19:56:00|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|3
1622058970000|2021-05-26 19:56:10|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622059000000|2021-05-26 19:56:40|6871.5|6868.7|6871|6868.2|6871.5|6868.7|6871|6868.2|1
1622059010000|2021-05-26 19:56:50|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871|6868.2|0
1622059020000|2021-05-26 19:57:00|6872|6869.2|6871.5|6868.7|6872|6869.2|6871.5|6868.7|1
1622059030000|2021-05-26 19:57:10|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622059040000|2021-05-26 19:57:20|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|2
1622059050000|2021-05-26 19:57:30|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622059060000|2021-05-26 19:57:40|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622059070000|2021-05-26 19:57:50|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622059080000|2021-05-26 19:58:00|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|1
1622059090000|2021-05-26 19:58:10|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|4
1622059100000|2021-05-26 19:58:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|2
1622059120000|2021-05-26 19:58:40|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|5
1622059130000|2021-05-26 19:58:50|6871|6868.2|6871|6868.2|6871|6868.2|6870.5|6867.7|0
1622059140000|2021-05-26 19:59:00|6870.5|6867.7|6870|6867.2|6871|6868.2|6870|6867.2|0
1622059150000|2021-05-26 19:59:10|||||||||2
1622059160000|2021-05-26 19:59:20|||||||||1
1622059170000|2021-05-26 19:59:30|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|11
1622059180000|2021-05-26 19:59:40|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|8
1622059190000|2021-05-26 19:59:50|6870|6867.2|6870.5|6867.7|6871|6868.2|6870|6867.2|5
1622059200000|2021-05-26 20:00:00|6871|6868.2|6870.5|6867.7|6871|6868.2|6870|6867.2|3
1622059210000|2021-05-26 20:00:10|6870|6867.2|6870.5|6867.7|6871|6868.2|6870|6867.2|0
1622059220000|2021-05-26 20:00:20|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|0
1622059230000|2021-05-26 20:00:30|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|0
1622059240000|2021-05-26 20:00:40|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|0
1622059250000|2021-05-26 20:00:50|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|1
1622059260000|2021-05-26 20:01:00|6872|6869.2|6871|6868.2|6872|6869.2|6871|6868.2|6
1622059270000|2021-05-26 20:01:10|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|1
1622059280000|2021-05-26 20:01:20|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|1
1622059290000|2021-05-26 20:01:30|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|0
1622059300000|2021-05-26 20:01:40|6872|6869.2|6872|6869.2|6872|6869.2|6871.5|6868.7|13
1622059310000|2021-05-26 20:01:50|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|0
1622059320000|2021-05-26 20:02:00|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872|6869.2|6
1622059330000|2021-05-26 20:02:10|||||||||19
1622059340000|2021-05-26 20:02:20|6873|6870.2|6872.5|6869.7|6873|6870.2|6872.5|6869.7|1
1622059350000|2021-05-26 20:02:30|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|23
1622059380000|2021-05-26 20:03:00|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871|6868.2|3
1622059390000|2021-05-26 20:03:10|||||||||1
1622059400000|2021-05-26 20:03:20|||||||||1
1622059410000|2021-05-26 20:03:30|||||||||1
1622059420000|2021-05-26 20:03:40|||||||||1
1622059430000|2021-05-26 20:03:50|6871|6868.2|6870.5|6867.7|6871|6868.2|6870|6867.2|6
1622059450000|2021-05-26 20:04:10|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622059460000|2021-05-26 20:04:20|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1622059470000|2021-05-26 20:04:30|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|1
1622059480000|2021-05-26 20:04:40|6871|6868.2|6870.5|6867.7|6871|6868.2|6870.5|6867.7|2
1622059490000|2021-05-26 20:04:50|6871|6868.2|6871.5|6868.7|6871.5|6868.7|6870.5|6867.7|30
1622059500000|2021-05-26 20:05:00|6872|6869.2|6871|6868.2|6872|6869.2|6871|6868.2|1
1622059510000|2021-05-26 20:05:10|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|6871.5|6868.7|4
1622059520000|2021-05-26 20:05:20|6872|6869.2|6871.5|6868.7|6872|6869.2|6871.5|6868.7|0
1622059530000|2021-05-26 20:05:30|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1622059540000|2021-05-26 20:05:40|6870.5|6867.7|6870|6867.2|6870.5|6867.7|6870|6867.2|1
1622059550000|2021-05-26 20:05:50|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|8
1622059560000|2021-05-26 20:06:00|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622059570000|2021-05-26 20:06:10|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622059580000|2021-05-26 20:06:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1622059590000|2021-05-26 20:06:30|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622059600000|2021-05-26 20:06:40|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|1
1622059610000|2021-05-26 20:06:50|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|0
1622059630000|2021-05-26 20:07:10|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622059640000|2021-05-26 20:07:20|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|2
1622059650000|2021-05-26 20:07:30|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|24
1622059660000|2021-05-26 20:07:40|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622059670000|2021-05-26 20:07:50|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|0
1622059680000|2021-05-26 20:08:00|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622059700000|2021-05-26 20:08:20|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622059710000|2021-05-26 20:08:30|6869.5|6866.7|6870|6867.2|6870|6867.2|6869.5|6866.7|3
1622059720000|2021-05-26 20:08:40|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|3
1622059730000|2021-05-26 20:08:50|||||||||10
1622059740000|2021-05-26 20:09:00|||||||||2
1622059760000|2021-05-26 20:09:20|||||||||4
1622059780000|2021-05-26 20:09:40|6870|6867.2|6870.5|6867.7|6870.5|6867.7|6870|6867.2|11
1622059800000|2021-05-26 20:10:00|6870|6867.2|6870|6867.2|6870|6867.2|6869.5|6866.7|0
1622059820000|2021-05-26 20:10:20|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|17
1622059830000|2021-05-26 20:10:30|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1622059850000|2021-05-26 20:10:50|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|0
1622059860000|2021-05-26 20:11:00|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|531
1622059870000|2021-05-26 20:11:10|||||||||1
1622059890000|2021-05-26 20:11:30|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622059900000|2021-05-26 20:11:40|6868.5|6865.7|6869|6866.2|6869|6866.2|6868|6865.2|4
1622059910000|2021-05-26 20:11:50|6869.5|6866.7|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622059920000|2021-05-26 20:12:00|6869|6866.2|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622059930000|2021-05-26 20:12:10|||||||||1
1622059950000|2021-05-26 20:12:30|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|8
1622060000000|2021-05-26 20:13:20|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|2
1622060010000|2021-05-26 20:13:30|||||||||1
1622060030000|2021-05-26 20:13:50|6869|6866.2|6869|6866.2|6869|6866.2|6868.5|6865.7|5
1622060070000|2021-05-26 20:14:30|||||||||1
1622060080000|2021-05-26 20:14:40|||||||||5
1622060090000|2021-05-26 20:14:50|||||||||2
1622060100000|2021-05-26 20:15:00|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622060110000|2021-05-26 20:15:10|6869|6866.2|6869.5|6866.7|6869.5|6866.7|6869|6866.2|0
1622060130000|2021-05-26 20:15:30|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1622060150000|2021-05-26 20:15:50|6869.5|6866.7|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622060180000|2021-05-26 20:16:20|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|18
1622060190000|2021-05-26 20:16:30|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|0
1622060210000|2021-05-26 20:16:50|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|1
1622060280000|2021-05-26 20:18:00|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|5
1622060290000|2021-05-26 20:18:10|6869|6866.2|6868.5|6865.7|6869|6866.2|6868.5|6865.7|1
1622060310000|2021-05-26 20:18:30|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1622060320000|2021-05-26 20:18:40|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|0
1622060390000|2021-05-26 20:19:50|6869|6866.2|6868|6865.2|6869|6866.2|6868|6865.2|1
1622060400000|2021-05-26 20:20:00|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|4
1622060420000|2021-05-26 20:20:20|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|6869.5|6866.7|2
1622060430000|2021-05-26 20:20:30|6869|6866.2|6869|6866.2|6869.5|6866.7|6869|6866.2|0
1622060450000|2021-05-26 20:20:50|||||||||1
1622060470000|2021-05-26 20:21:10|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|19
1622060480000|2021-05-26 20:21:20|6868|6865.2|6869|6866.2|6869|6866.2|6868|6865.2|28
1622060530000|2021-05-26 20:22:10|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|1
1622060550000|2021-05-26 20:22:30|||||||||1
1622060620000|2021-05-26 20:23:40|6870|6867.2|6869.5|6866.7|6870|6867.2|6869.5|6866.7|1
1622060650000|2021-05-26 20:24:10|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1622060670000|2021-05-26 20:24:30|||||||||4
1622060680000|2021-05-26 20:24:40|||||||||2
1622060710000|2021-05-26 20:25:10|6868.5|6865.7|6869|6866.2|6869|6866.2|6868.5|6865.7|18
1622060720000|2021-05-26 20:25:20|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|6868.5|6865.7|4
1622060740000|2021-05-26 20:25:40|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1622060750000|2021-05-26 20:25:50|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|12
1622060780000|2021-05-26 20:26:20|6867|6864.2|6867.5|6864.7|6868|6865.2|6867|6864.2|4
1622060840000|2021-05-26 20:27:20|6868|6865.2|6868|6865.2|6868|6865.2|6867.5|6864.7|11
1622060850000|2021-05-26 20:27:30|6867.9|6865.1|6865.9|6863.1|6867.9|6865.1|6865.5|6862.7|194
1622060860000|2021-05-26 20:27:40|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865|6862.2|2
1622060870000|2021-05-26 20:27:50|6865|6862.2|6864.9|6862.1|6865|6862.2|6864.4|6861.6|3
1622060880000|2021-05-26 20:28:00|6865|6862.2|6865.5|6862.7|6865.9|6863.1|6865|6862.2|4
1622060890000|2021-05-26 20:28:10|6865.4|6862.6|6865.5|6862.7|6865.5|6862.7|6865.4|6862.6|1
1622060930000|2021-05-26 20:28:50|6865.4|6862.6|6865.4|6862.6|6865.9|6863.1|6864.9|6862.1|3
1622060940000|2021-05-26 20:29:00|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|11
1622060950000|2021-05-26 20:29:10|6865.9|6863.1|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|22
1622060960000|2021-05-26 20:29:20|6865.9|6863.1|6865.4|6862.6|6866.4|6863.6|6865.4|6862.6|20
1622060970000|2021-05-26 20:29:30|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|0
1622060990000|2021-05-26 20:29:50|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|51
1622061000000|2021-05-26 20:30:00|6864.4|6861.6|6864.9|6862.1|6864.9|6862.1|6864.4|6861.6|24
1622061010000|2021-05-26 20:30:10|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|3
1622061020000|2021-05-26 20:30:20|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6863.4|6860.6|11
1622061030000|2021-05-26 20:30:30|6863.9|6861.1|6863.4|6860.6|6863.9|6861.1|6862.9|6860.1|4
1622061040000|2021-05-26 20:30:40|6862.9|6860.1|6863.4|6860.6|6863.4|6860.6|6862.9|6860.1|2
1622061050000|2021-05-26 20:30:50|6862.9|6860.1|6862.9|6860.1|6863.9|6861.1|6862.4|6859.6|23
1622061060000|2021-05-26 20:31:00|6861.9|6859.1|6861.9|6859.1|6862.9|6860.1|6861.9|6859.1|24
1622061070000|2021-05-26 20:31:10|6862.4|6859.6|6862.4|6859.6|6862.9|6860.1|6862.4|6859.6|8
1622061080000|2021-05-26 20:31:20|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.4|6859.6|0
1622061090000|2021-05-26 20:31:30|6862.4|6859.6|6863.4|6860.6|6863.9|6861.1|6862.4|6859.6|4
1622061100000|2021-05-26 20:31:40|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1622061110000|2021-05-26 20:31:50|6863.4|6860.6|6863.9|6861.1|6863.9|6861.1|6863.4|6860.6|9
1622061120000|2021-05-26 20:32:00|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.4|6861.6|8
1622061130000|2021-05-26 20:32:10|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|0
1622061170000|2021-05-26 20:32:50|||||||||1
1622061180000|2021-05-26 20:33:00|||||||||1
1622061210000|2021-05-26 20:33:30|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|0
1622061220000|2021-05-26 20:33:40|||||||||1
1622061230000|2021-05-26 20:33:50|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|2
1622061240000|2021-05-26 20:34:00|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|1
1622061260000|2021-05-26 20:34:20|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|1
1622061270000|2021-05-26 20:34:30|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|0
1622061280000|2021-05-26 20:34:40|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|0
1622061300000|2021-05-26 20:35:00|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|1
1622061310000|2021-05-26 20:35:10|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|6865.4|6862.6|1
1622061350000|2021-05-26 20:35:50|6864.9|6862.1|6865.4|6862.6|6865.4|6862.6|6864.9|6862.1|2
1622061360000|2021-05-26 20:36:00|6865.9|6863.1|6865.4|6862.6|6865.9|6863.1|6863.9|6861.1|9
1622061380000|2021-05-26 20:36:20|6864.9|6862.1|6865.9|6863.1|6865.9|6863.1|6864.9|6862.1|1
1622061390000|2021-05-26 20:36:30|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6864.9|6862.1|2
1622061400000|2021-05-26 20:36:40|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|29
1622061420000|2021-05-26 20:37:00|||||||||1
1622061450000|2021-05-26 20:37:30|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|0
1622061460000|2021-05-26 20:37:40|6866.4|6863.6|6865.9|6863.1|6866.4|6863.6|6865.9|6863.1|0
1622061480000|2021-05-26 20:38:00|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|2
1622061490000|2021-05-26 20:38:10|||||||||3
1622061510000|2021-05-26 20:38:30|||||||||3
1622061520000|2021-05-26 20:38:40|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|3
1622061530000|2021-05-26 20:38:50|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1622061540000|2021-05-26 20:39:00|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|0
1622061550000|2021-05-26 20:39:10|6867.9|6865.1|6869.9|6867.1|6869.9|6867.1|6867.4|6864.6|28
1622061560000|2021-05-26 20:39:20|6870|6867.2|6868.9|6866.1|6870|6867.2|6867.9|6865.1|81
1622061570000|2021-05-26 20:39:30|6868.4|6865.6|6868.9|6866.1|6869.4|6866.6|6868.4|6865.6|103
1622061610000|2021-05-26 20:40:10|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.4|6866.6|5
1622061620000|2021-05-26 20:40:20|6869.4|6866.6|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|12
1622061630000|2021-05-26 20:40:30|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.4|6864.6|305
1622061640000|2021-05-26 20:40:40|6867.4|6864.6|6867.9|6865.1|6867.9|6865.1|6866.9|6864.1|4
1622061650000|2021-05-26 20:40:50|6867.4|6864.6|6867.9|6865.1|6867.9|6865.1|6867.4|6864.6|1
1622061660000|2021-05-26 20:41:00|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|1
1622061680000|2021-05-26 20:41:20|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|0
1622061700000|2021-05-26 20:41:40|6867.9|6865.1|6868.9|6866.1|6868.9|6866.1|6867.9|6865.1|2
1622061710000|2021-05-26 20:41:50|6868.4|6865.6|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|0
1622061720000|2021-05-26 20:42:00|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|18
1622061730000|2021-05-26 20:42:10|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|0
1622061740000|2021-05-26 20:42:20|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6866.9|6864.1|5
1622061750000|2021-05-26 20:42:30|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|0
1622061760000|2021-05-26 20:42:40|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|0
1622061780000|2021-05-26 20:43:00|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|4
1622061790000|2021-05-26 20:43:10|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|0
1622061800000|2021-05-26 20:43:20|6865.9|6863.1|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|0
1622061830000|2021-05-26 20:43:50|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1622061840000|2021-05-26 20:44:00|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|6866.4|6863.6|1
1622061850000|2021-05-26 20:44:10|6866.9|6864.1|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|0
1622061860000|2021-05-26 20:44:20|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|0
1622061870000|2021-05-26 20:44:30|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6866.4|6863.6|3
1622061880000|2021-05-26 20:44:40|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.4|6863.6|1
1622061890000|2021-05-26 20:44:50|6866.4|6863.6|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|2
1622061900000|2021-05-26 20:45:00|6866.9|6864.1|6867.9|6865.1|6868.4|6865.6|6866.4|6863.6|5
1622061910000|2021-05-26 20:45:10|6867.4|6864.6|6868.4|6865.6|6868.4|6865.6|6867.4|6864.6|1
1622061920000|2021-05-26 20:45:20|6868.9|6866.1|6869.4|6866.6|6869.4|6866.6|6868.9|6866.1|0
1622061930000|2021-05-26 20:45:30|6868.4|6865.6|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|0
1622061940000|2021-05-26 20:45:40|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|3
1622061950000|2021-05-26 20:45:50|6868.4|6865.6|6869.4|6866.6|6869.4|6866.6|6868.4|6865.6|4
1622061960000|2021-05-26 20:46:00|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|0
1622061970000|2021-05-26 20:46:10|6869.4|6866.6|6868.9|6866.1|6869.4|6866.6|6868.9|6866.1|0
1622061980000|2021-05-26 20:46:20|6869.4|6866.6|6867.9|6865.1|6869.4|6866.6|6867.4|6864.6|4
1622061990000|2021-05-26 20:46:30|6866.9|6864.1|6867.4|6864.6|6867.9|6865.1|6866.9|6864.1|2
1622062020000|2021-05-26 20:47:00|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|0
1622062030000|2021-05-26 20:47:10|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|0
1622062060000|2021-05-26 20:47:40|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|0
1622062090000|2021-05-26 20:48:10|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1622062110000|2021-05-26 20:48:30|6867.4|6864.6|6867.4|6864.6|6867.9|6865.1|6867.4|6864.6|2
1622062120000|2021-05-26 20:48:40|6866.9|6864.1|6867.4|6864.6|6867.9|6865.1|6866.9|6864.1|6
1622062130000|2021-05-26 20:48:50|||||||||1
1622062140000|2021-05-26 20:49:00|6867.9|6865.1|6869.9|6867.1|6869.9|6867.1|6867.4|6864.6|8
1622062150000|2021-05-26 20:49:10|6869.4|6866.6|6872.9|6870.1|6872.9|6870.1|6867.9|6865.1|46
1622062160000|2021-05-26 20:49:20|6872.4|6869.6|6872.9|6870.1|6873.9|6871.1|6871.9|6869.1|7
1622062170000|2021-05-26 20:49:30|6873.4|6870.6|6873.4|6870.6|6873.9|6871.1|6872.9|6870.1|3
1622062180000|2021-05-26 20:49:40|6873.9|6871.1|6873.4|6870.6|6873.9|6871.1|6872.9|6870.1|149
1622062190000|2021-05-26 20:49:50|6872.9|6870.1|6872.4|6869.6|6872.9|6870.1|6871.9|6869.1|8
1622062200000|2021-05-26 20:50:00|6872.9|6870.1|6872.4|6869.6|6872.9|6870.1|6871.4|6868.6|5
1622062240000|2021-05-26 20:50:40|6872.9|6870.1|6873.4|6870.6|6873.4|6870.6|6872.9|6870.1|3
1622062250000|2021-05-26 20:50:50|6872.9|6870.1|6872.9|6870.1|6873.4|6870.6|6872.9|6870.1|2
1622062270000|2021-05-26 20:51:10|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.4|6870.6|3
1622062280000|2021-05-26 20:51:20|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|3
1622062290000|2021-05-26 20:51:30|6872.4|6869.6|6872.9|6870.1|6872.9|6870.1|6872.4|6869.6|0
1622062300000|2021-05-26 20:51:40|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|1
1622062310000|2021-05-26 20:51:50|6871.9|6869.1|6871.9|6869.1|6872.9|6870.1|6871.9|6869.1|0
1622062320000|2021-05-26 20:52:00|6871.4|6868.6|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|19
1622062330000|2021-05-26 20:52:10|6872.9|6870.1|6871.4|6868.6|6872.9|6870.1|6871.4|6868.6|276
1622062340000|2021-05-26 20:52:20|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|1
1622062350000|2021-05-26 20:52:30|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|0
1622062360000|2021-05-26 20:52:40|6872.4|6869.6|6871.4|6868.6|6872.4|6869.6|6871.4|6868.6|0
1622062380000|2021-05-26 20:53:00|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.4|6868.6|0
1622062390000|2021-05-26 20:53:10|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6869.9|6867.1|9
1622062400000|2021-05-26 20:53:20|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|0
1622062410000|2021-05-26 20:53:30|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|2
1622062420000|2021-05-26 20:53:40|6869.9|6867.1|6870.4|6867.6|6870.9|6868.1|6869.9|6867.1|0
1622062430000|2021-05-26 20:53:50|6870.9|6868.1|6871.4|6868.6|6871.9|6869.1|6870.4|6867.6|12
1622062440000|2021-05-26 20:54:00|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|2
1622062460000|2021-05-26 20:54:20|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|1
1622062470000|2021-05-26 20:54:30|6871.9|6869.1|6872.4|6869.6|6872.4|6869.6|6871.9|6869.1|5
1622062480000|2021-05-26 20:54:40|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6870.9|6868.1|25
1622062500000|2021-05-26 20:55:00|6870.9|6868.1|6870.9|6868.1|6871.9|6869.1|6870.9|6868.1|13
1622062510000|2021-05-26 20:55:10|6870.4|6867.6|6871.4|6868.6|6872.9|6870.1|6870.4|6867.6|14
1622062520000|2021-05-26 20:55:20|6870.9|6868.1|6871.9|6869.1|6871.9|6869.1|6870.9|6868.1|0
1622062570000|2021-05-26 20:56:10|6870.4|6867.6|6871.4|6868.6|6871.9|6869.1|6870.4|6867.6|1
1622062580000|2021-05-26 20:56:20|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6871.4|6868.6|1
1622062600000|2021-05-26 20:56:40|6870.9|6868.1|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|1
1622062630000|2021-05-26 20:57:10|6871.4|6868.6|6870.9|6868.1|6871.9|6869.1|6870.9|6868.1|9
1622062640000|2021-05-26 20:57:20|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|0
1622062650000|2021-05-26 20:57:30|6871.9|6869.1|6872.4|6869.6|6875.5|6869.6|6871.4|6865.5|426147
1622062660000|2021-05-26 20:57:40|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|1420490
1622062670000|2021-05-26 20:57:50|6872.4|6869.6|6871.9|6869.1|6872.4|6869.6|6871.9|6869.1|0
1622062690000|2021-05-26 20:58:10|6872.4|6869.6|6871.4|6868.6|6874.5|6870.1|6870.4|6864|142096
1622062700000|2021-05-26 20:58:20|6871.5|6867.5|6870.4|6867.6|6872.5|6868.6|6870.4|6867|994497
1622062710000|2021-05-26 20:58:30|6871.5|6867.5|6871|6867|6871.5|6868.6|6870.4|6867|142112
1622062720000|2021-05-26 20:58:40|6870.4|6867.6|6870.5|6866.5|6873.5|6867.6|6869.4|6863|1420940
1622062730000|2021-05-26 20:58:50|6869.9|6867.1|6870.5|6866.5|6870.5|6867.1|6869.4|6866.5|284191
1622062740000|2021-05-26 20:59:00|6869.5|6865.5|6868.4|6865.6|6873|6867.1|6868.4|6862.5|568423
1622062750000|2021-05-26 20:59:10|6868.5|6864.5|6868.4|6865.6|6869|6865.6|6867.9|6864.5|284208
1622062760000|2021-05-26 20:59:20|6868.5|6864.5|6867.9|6865.1|6868.5|6865.6|6867.9|6864.5|0
1622062770000|2021-05-26 20:59:30|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|0
1622062780000|2021-05-26 20:59:40|6868.5|6864.5|6868.5|6864.5|6871|6864.5|6868|6861|0
1622062790000|2021-05-26 20:59:50|6872.5|6862.5|6869.5|6865.5|6873|6865.5|6869.5|6862|0
1622062800000|2021-05-26 21:00:00|6873.5|6863.5|6873|6863|6873.5|6863.5|6872.5|6862.5|0
1622062810000|2021-05-26 21:00:10|6873.5|6863.5|6872.5|6862.5|6873.5|6863.5|6872.5|6862.5|0
1622062820000|2021-05-26 21:00:20|6873|6863|6873|6863|6873|6863|6873|6863|0
1622062840000|2021-05-26 21:00:40|6872.5|6862.5|6872.5|6862.5|6872.5|6862.5|6872.5|6862.5|0
1622062960000|2021-05-26 21:02:40|||||||||21
1622062980000|2021-05-26 21:03:00|6873|6863|6873|6863|6873|6863|6873|6863|0
1622062990000|2021-05-26 21:03:10|6872.5|6862.5|6872.5|6862.5|6872.5|6862.5|6872.5|6862.5|0
1622063020000|2021-05-26 21:03:40|6872|6862|6872.5|6862.5|6872.5|6862.5|6872|6862|3
1622063030000|2021-05-26 21:03:50|6873|6863|6872|6862|6873|6863|6872|6862|0
1622063040000|2021-05-26 21:04:00|6867.5|6863.5|6865.9|6863.1|6867.5|6863.5|6865.9|6863.1|142109
1622063050000|2021-05-26 21:04:10|||||||||2
1622063060000|2021-05-26 21:04:20|6872.5|6862.5|6872|6862|6873|6863|6872|6862|0
1622063250000|2021-05-26 21:07:30|6871.5|6861.5|6871.5|6861.5|6871.5|6861.5|6871.5|6861.5|2
1622063260000|2021-05-26 21:07:40|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|0
1622063270000|2021-05-26 21:07:50|6870|6860|6870|6860|6870|6860|6870|6860|0
1622063350000|2021-05-26 21:09:10|6868.5|6858.5|6868.5|6858.5|6869.5|6859.5|6868.5|6858.5|0
1622063360000|2021-05-26 21:09:20|6870|6860|6870|6860|6870|6860|6870|6860|0
1622063370000|2021-05-26 21:09:30|6867.5|6863.5|6870|6860|6870|6863.5|6867.5|6860|0
1622063380000|2021-05-26 21:09:40|||||||||284236
1622063390000|2021-05-26 21:09:50|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|0
1622063420000|2021-05-26 21:10:20|6870|6860|6870|6860|6870|6860|6870|6860|0
1622063690000|2021-05-26 21:14:50|6868.5|6858.5|6870|6860|6870|6860|6868.5|6858.5|2
1622063720000|2021-05-26 21:15:20|||||||||7
1622063890000|2021-05-26 21:18:10|||||||||30
1622063950000|2021-05-26 21:19:10|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|3
1622063970000|2021-05-26 21:19:30|6871.5|6861.5|6871.5|6861.5|6871.5|6861.5|6871.5|6861.5|2
1622063980000|2021-05-26 21:19:40|6871|6861|6871|6861|6871|6861|6871|6861|0
1622064000000|2021-05-26 21:20:00|6871.5|6861.5|6871|6861|6871.5|6861.5|6871|6861|0
1622064010000|2021-05-26 21:20:10|6870.5|6860.5|6871|6861|6871|6861|6870.5|6860.5|0
1622064100000|2021-05-26 21:21:40|||||||||4
1622064110000|2021-05-26 21:21:50|6870.5|6860.5|6871.5|6861.5|6871.5|6861.5|6870.5|6860.5|0
1622064120000|2021-05-26 21:22:00|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|568555
1622064170000|2021-05-26 21:22:50|6873|6863|6872.5|6862.5|6873|6863|6872.5|6862.5|1
1622064180000|2021-05-26 21:23:00|6873|6863|6872.5|6862.5|6873|6863|6872.5|6862.5|0
1622064600000|2021-05-26 21:30:00|6872|6862|6872|6862|6872.5|6862.5|6872|6862|0
1622064610000|2021-05-26 21:30:10|6871.5|6861.5|6871|6861|6871.5|6861.5|6871|6861|0
1622064620000|2021-05-26 21:30:20|6870.5|6860.5|6869|6859|6870.5|6860.5|6869|6859|0
1622064630000|2021-05-26 21:30:30|6868.5|6858.5|6868|6858|6868.5|6858.5|6867.5|6857.5|1
1622064640000|2021-05-26 21:30:40|6868.5|6858.5|6870.5|6860.5|6870.5|6860.5|6868.5|6858.5|0
1622065030000|2021-05-26 21:37:10|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|0
1622065040000|2021-05-26 21:37:20|6868|6858|6868|6858|6868|6858|6868|6858|0
1622065050000|2021-05-26 21:37:30|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|0
1622065060000|2021-05-26 21:37:40|6869|6859|6868.5|6858.5|6869|6859|6868.5|6858.5|0
1622065070000|2021-05-26 21:37:50|6863|6853|6863|6853|6863|6853|6863|6853|3
1622065080000|2021-05-26 21:38:00|6866.5|6856.5|6866.5|6856.5|6866.5|6856.5|6866.5|6856.5|5
1622065100000|2021-05-26 21:38:20|6867|6857|6867.5|6857.5|6867.5|6857.5|6867|6857|0
1622065120000|2021-05-26 21:38:40|6867|6857|6867|6857|6867|6857|6867|6857|0
1622065130000|2021-05-26 21:38:50|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|0
1622065140000|2021-05-26 21:39:00|6869.5|6859.5|6868|6858|6869.5|6859.5|6868|6858|1
1622065150000|2021-05-26 21:39:10|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|0
1622065160000|2021-05-26 21:39:20|6867|6857|6867|6857|6867|6857|6867|6857|0
1622065170000|2021-05-26 21:39:30|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|6867.5|6857.5|0
1622065180000|2021-05-26 21:39:40|6867|6857|6866.5|6856.5|6867|6857|6866.5|6856.5|0
1622065190000|2021-05-26 21:39:50|6866|6856|6865.5|6855.5|6866|6856|6865.5|6855.5|0
1622065200000|2021-05-26 21:40:00|6867.5|6857.5|6867.5|6857.5|6868|6858|6867.5|6857.5|3
1622065440000|2021-05-26 21:44:00|6869|6859|6869.5|6859.5|6869.5|6859.5|6869|6859|1
1622065450000|2021-05-26 21:44:10|6870|6860|6869.5|6859.5|6870|6860|6869.5|6859.5|0
1622065490000|2021-05-26 21:44:50|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|0
1622065500000|2021-05-26 21:45:00|6868|6858|6868|6858|6868|6858|6868|6858|0
1622065510000|2021-05-26 21:45:10|6867.5|6857.5|6867|6857|6867.5|6857.5|6867|6857|0
1622065520000|2021-05-26 21:45:20|6866.5|6856.5|6866.5|6856.5|6866.5|6856.5|6866.5|6856.5|0
1622065530000|2021-05-26 21:45:30|6866|6856|6865|6855|6866|6856|6865|6855|0
1622065540000|2021-05-26 21:45:40|6864.5|6854.5|6865|6855|6865|6855|6864.5|6854.5|1
1622065550000|2021-05-26 21:45:50|6867|6857|6867|6857|6867|6857|6867|6857|0
1622065560000|2021-05-26 21:46:00|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|0
1622065570000|2021-05-26 21:46:10|6869|6859|6869|6859|6869|6859|6869|6859|0
1622065620000|2021-05-26 21:47:00|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|0
1622065700000|2021-05-26 21:48:20|6869|6859|6869|6859|6869|6859|6869|6859|0
1622065740000|2021-05-26 21:49:00|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|6868.5|6858.5|1
1622065780000|2021-05-26 21:49:40|6869|6859|6869|6859|6869|6859|6869|6859|0
1622065800000|2021-05-26 21:50:00|||||||||1
1622066090000|2021-05-26 21:54:50|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|0
1622066100000|2021-05-26 21:55:00|6870|6860|6870|6860|6870|6860|6870|6860|0
1622066220000|2021-05-26 21:57:00|||||||||1
1622066250000|2021-05-26 21:57:30|||||||||20
1622066340000|2021-05-26 21:59:00|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|6870.5|6860.5|0
1622066380000|2021-05-26 21:59:40|||||||||1
1622066390000|2021-05-26 21:59:50|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|6869.5|6859.5|0
1622073600000|2021-05-27 00:00:00|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6865.4|6862.5|3
1622073610000|2021-05-27 00:00:10|6865.4|6862.6|6862.9|6860.1|6865.4|6862.6|6862.9|6860.1|30
1622073620000|2021-05-27 00:00:20|6863.9|6861.1|6865.9|6863.1|6865.9|6863.1|6863.9|6861.1|8
1622073630000|2021-05-27 00:00:30|6866.9|6864.1|6868.9|6866.1|6868.9|6866.1|6866.9|6864.1|10
1622073640000|2021-05-27 00:00:40|6868.4|6865.6|6868.4|6865.6|6869.9|6867.1|6867.9|6865.1|7
1622073650000|2021-05-27 00:00:50|6868.9|6866.1|6869.4|6866.6|6869.9|6867.1|6868.9|6866.1|1
1622073660000|2021-05-27 00:01:00|6870.4|6867.6|6869.4|6866.6|6870.4|6867.6|6869.4|6866.6|2
1622073670000|2021-05-27 00:01:10|6869.9|6867.1|6869.4|6866.6|6869.9|6867.1|6869.4|6866.6|1
1622073680000|2021-05-27 00:01:20|6869.9|6867.1|6870.9|6868.1|6870.9|6868.1|6869.9|6867.1|7
1622073690000|2021-05-27 00:01:30|6870.4|6867.6|6870.9|6868.1|6870.9|6868.1|6868.9|6866.1|4
1622073700000|2021-05-27 00:01:40|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|2
1622073710000|2021-05-27 00:01:50|6870.4|6867.6|6872.4|6869.6|6872.4|6869.6|6870.4|6867.6|2
1622073720000|2021-05-27 00:02:00|6871.4|6868.6|6869.4|6866.6|6872.4|6869.6|6869.4|6866.5|13
1622073730000|2021-05-27 00:02:10|6869.9|6867.1|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|4
1622073740000|2021-05-27 00:02:20|6871.9|6869.1|6869.9|6867.1|6871.9|6869.1|6869.4|6866.6|1
1622073750000|2021-05-27 00:02:30|6870.4|6867.6|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|0
1622073760000|2021-05-27 00:02:40|6872.4|6869.6|6872.4|6869.6|6872.9|6870.1|6871.4|6868.5|26
1622073770000|2021-05-27 00:02:50|6871.4|6868.6|6869.9|6867.1|6871.4|6868.6|6869.4|6866.6|2
1622073780000|2021-05-27 00:03:00|6870.4|6867.6|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|3
1622073790000|2021-05-27 00:03:10|6870.4|6867.6|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|0
1622073800000|2021-05-27 00:03:20|6870.4|6867.6|6871.9|6869.1|6871.9|6869.1|6870.4|6867.6|2
1622073810000|2021-05-27 00:03:30|6871.4|6868.6|6868.4|6865.6|6871.9|6869.1|6868.4|6865.6|3
1622073820000|2021-05-27 00:03:40|6869.4|6866.6|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|0
1622073830000|2021-05-27 00:03:50|6870.4|6867.6|6870.4|6867.6|6870.5|6867.6|6868.9|6866.1|1
1622073840000|2021-05-27 00:04:00|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|0
1622073850000|2021-05-27 00:04:10|6871.4|6868.6|6871.9|6869.1|6871.9|6869.1|6870.9|6868.1|4
1622073860000|2021-05-27 00:04:20|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|5
1622073870000|2021-05-27 00:04:30|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|6
1622073880000|2021-05-27 00:04:40|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|0
1622073890000|2021-05-27 00:04:50|6870.9|6868.1|6870.4|6867.6|6871.4|6868.6|6870.4|6867.6|1
1622073900000|2021-05-27 00:05:00|6871.3|6868.5|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|0
1622073910000|2021-05-27 00:05:10|6871.4|6868.6|6870.4|6867.6|6872.8|6870|6870.4|6867.6|13
1622073920000|2021-05-27 00:05:20|6869.9|6867.1|6870.3|6867.5|6870.3|6867.5|6869.9|6867.1|2
1622073940000|2021-05-27 00:05:40|6870.8|6868|6871.4|6868.6|6872.3|6869.5|6870.3|6867.5|3
1622073950000|2021-05-27 00:05:50|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6869.4|6866.6|6
1622073960000|2021-05-27 00:06:00|6867.9|6865.1|6868.9|6866.1|6868.9|6866.1|6867.9|6865.1|6
1622073970000|2021-05-27 00:06:10|6869.4|6866.6|6869.3|6866.5|6870.8|6868|6868.9|6865.5|6
1622073990000|2021-05-27 00:06:30|6869.4|6866.6|6870.3|6867.5|6870.3|6867.5|6868.3|6865.5|0
1622074010000|2021-05-27 00:06:50|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|1
1622074020000|2021-05-27 00:07:00|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1622074030000|2021-05-27 00:07:10|6868.4|6864.4|6869.8|6867|6870.4|6867|6867.8|6864.4|6
1622074040000|2021-05-27 00:07:20|6870.3|6867.5|6867.3|6864.5|6870.3|6867.5|6867.3|6864.5|0
1622074050000|2021-05-27 00:07:30|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6867.3|6864.5|0
1622074060000|2021-05-27 00:07:40|6869.4|6865.4|6868.3|6865.5|6869.4|6866.5|6868.3|6865.4|0
1622074070000|2021-05-27 00:07:50|6869.4|6865.4|6868.3|6865.5|6869.8|6867|6868.3|6865.4|0
1622074080000|2021-05-27 00:08:00|6868.8|6866|6869.8|6867|6869.8|6867|6868.8|6866|3
1622074090000|2021-05-27 00:08:10|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|1
1622074100000|2021-05-27 00:08:20|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|1
1622074140000|2021-05-27 00:09:00|6868.8|6866|6867.8|6865|6868.8|6866|6867.8|6865|3
1622074150000|2021-05-27 00:09:10|6867.3|6864.5|6867.3|6864.5|6867.4|6864.5|6866.3|6863.4|0
1622074160000|2021-05-27 00:09:20|6867.8|6865|6867.3|6864.5|6867.8|6865|6867.3|6864.5|2
1622074170000|2021-05-27 00:09:30|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|0
1622074180000|2021-05-27 00:09:40|6868.3|6865.5|6867.3|6864.5|6868.8|6866|6867.3|6864.5|5
1622074200000|2021-05-27 00:10:00|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|1
1622074240000|2021-05-27 00:10:40|6867.3|6864.5|6867.3|6864.5|6868.4|6865|6867.3|6864.4|7
1622074250000|2021-05-27 00:10:50|6868.3|6865.5|6867.8|6865|6868.3|6865.5|6867.3|6864.5|1
1622074260000|2021-05-27 00:11:00|6868.3|6865.5|6867.8|6865|6868.3|6865.5|6867.8|6865|0
1622074270000|2021-05-27 00:11:10|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|0
1622074280000|2021-05-27 00:11:20|||||||||1
1622074290000|2021-05-27 00:11:30|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1622074310000|2021-05-27 00:11:50|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|2
1622074320000|2021-05-27 00:12:00|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1622074370000|2021-05-27 00:12:50|6868.8|6866|6867.8|6865|6869.3|6866.5|6867.8|6865|6
1622074380000|2021-05-27 00:13:00|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|3
1622074390000|2021-05-27 00:13:10|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|0
1622074410000|2021-05-27 00:13:30|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|2
1622074430000|2021-05-27 00:13:50|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|0
1622074440000|2021-05-27 00:14:00|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|0
1622074470000|2021-05-27 00:14:30|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1622074490000|2021-05-27 00:14:50|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1622074500000|2021-05-27 00:15:00|6868.8|6866|6869.8|6867|6869.8|6867|6868.8|6866|0
1622074530000|2021-05-27 00:15:30|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|3
1622074550000|2021-05-27 00:15:50|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1622074560000|2021-05-27 00:16:00|6869.8|6867|6870.3|6867.5|6870.8|6868|6869.8|6867|5
1622074570000|2021-05-27 00:16:10|6870.8|6868|6870.8|6868|6870.8|6868|6870.8|6868|0
1622074580000|2021-05-27 00:16:20|6869.3|6866.5|6869.8|6867|6869.8|6867|6869.3|6866.5|2
1622074600000|2021-05-27 00:16:40|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|1
1622074670000|2021-05-27 00:17:50|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|4
1622074680000|2021-05-27 00:18:00|6869.8|6867|6869.3|6866.5|6869.8|6867|6869.3|6866.5|0
1622074720000|2021-05-27 00:18:40|6868.8|6866|6867.3|6864.5|6868.8|6866|6867.3|6864.5|2
1622074770000|2021-05-27 00:19:30|6866.8|6864|6867.3|6864.5|6868.4|6865|6866.8|6864|4
1622074790000|2021-05-27 00:19:50|6866.3|6863.5|6866.3|6863.5|6867.3|6864.5|6866.3|6863.5|0
1622074800000|2021-05-27 00:20:00|6866.8|6864|6866.3|6863.5|6866.8|6864|6866.3|6863.5|1
1622074810000|2021-05-27 00:20:10|6866.8|6864|6867.3|6864.5|6867.8|6865|6866.8|6864|1
1622074820000|2021-05-27 00:20:20|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6867.3|6864.5|0
1622074830000|2021-05-27 00:20:30|6867.3|6864.5|6867.8|6865|6868.3|6865.5|6867.3|6864.5|0
1622074840000|2021-05-27 00:20:40|6867.3|6864.5|6867.3|6864.5|6867.8|6865|6867.3|6864.5|0
1622074850000|2021-05-27 00:20:50|6867.8|6865|6867.3|6864.5|6867.8|6865|6867.3|6864.5|0
1622074860000|2021-05-27 00:21:00|6867.8|6865|6867.8|6865|6868.3|6865.5|6867.3|6864.5|1
1622074870000|2021-05-27 00:21:10|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|1
1622074910000|2021-05-27 00:21:50|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|1
1622074920000|2021-05-27 00:22:00|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|1
1622074930000|2021-05-27 00:22:10|||||||||1
1622074940000|2021-05-27 00:22:20|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|27
1622074950000|2021-05-27 00:22:30|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1622074970000|2021-05-27 00:22:50|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|0
1622074980000|2021-05-27 00:23:00|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|2
1622074990000|2021-05-27 00:23:10|6869.8|6867|6870.3|6867.5|6870.3|6867.5|6869.3|6866.5|2
1622075020000|2021-05-27 00:23:40|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|0
1622075030000|2021-05-27 00:23:50|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|0
1622075040000|2021-05-27 00:24:00|6869.8|6867|6869.3|6866.5|6869.8|6867|6869.3|6866.5|0
1622075050000|2021-05-27 00:24:10|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|0
1622075070000|2021-05-27 00:24:30|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|2
1622075080000|2021-05-27 00:24:40|6870.3|6867.5|6869.3|6866.5|6870.3|6867.5|6869.3|6866.5|4
1622075110000|2021-05-27 00:25:10|6869.8|6867|6869.3|6866.5|6869.8|6867|6869.3|6866.5|4
1622075130000|2021-05-27 00:25:30|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|2
1622075150000|2021-05-27 00:25:50|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|9
1622075180000|2021-05-27 00:26:20|6866.8|6864|6866.3|6863.5|6867.3|6864.5|6866.3|6863.5|2
1622075210000|2021-05-27 00:26:50|6866.8|6864|6866.8|6864|6866.8|6864|6866.8|6864|0
1622075220000|2021-05-27 00:27:00|6867.3|6864.5|6866.8|6864|6867.3|6864.5|6866.8|6864|1
1622075230000|2021-05-27 00:27:10|6865.3|6862.5|6861.3|6858.5|6865.3|6862.5|6860.8|6858|77
1622075240000|2021-05-27 00:27:20|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|4
1622075250000|2021-05-27 00:27:30|6862.8|6860|6862.3|6859.5|6862.8|6860|6862.3|6859.5|0
1622075260000|2021-05-27 00:27:40|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622075270000|2021-05-27 00:27:50|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6861.8|6859|9
1622075280000|2021-05-27 00:28:00|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|1
1622075310000|2021-05-27 00:28:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622075330000|2021-05-27 00:28:50|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.3|6860.5|3
1622075340000|2021-05-27 00:29:00|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1622075360000|2021-05-27 00:29:20|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|1
1622075370000|2021-05-27 00:29:30|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6862.8|6860|0
1622075380000|2021-05-27 00:29:40|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6863.3|6860.5|0
1622075390000|2021-05-27 00:29:50|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.8|6860|0
1622075400000|2021-05-27 00:30:00|6863.3|6860.5|6862.3|6859.5|6863.3|6860.5|6861.3|6858.5|4
1622075420000|2021-05-27 00:30:20|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622075440000|2021-05-27 00:30:40|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|0
1622075450000|2021-05-27 00:30:50|6862.8|6860|6862.3|6859.5|6862.8|6860|6862.3|6859.5|0
1622075480000|2021-05-27 00:31:20|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6862.8|6860|1
1622075490000|2021-05-27 00:31:30|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1622075500000|2021-05-27 00:31:40|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|2
1622075520000|2021-05-27 00:32:00|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6862.8|6860|0
1622075540000|2021-05-27 00:32:20|6862.8|6860|6862.8|6860|6863.3|6860.5|6862.8|6860|0
1622075560000|2021-05-27 00:32:40|||||||||1
1622075580000|2021-05-27 00:33:00|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|0
1622075590000|2021-05-27 00:33:10|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6862.3|6859.5|2
1622075610000|2021-05-27 00:33:30|6864.3|6861.5|6863.3|6860.5|6864.3|6861.5|6863.3|6860.5|0
1622075620000|2021-05-27 00:33:40|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.8|6861|0
1622075630000|2021-05-27 00:33:50|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.8|6861|0
1622075650000|2021-05-27 00:34:10|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6862.8|6860|4
1622075660000|2021-05-27 00:34:20|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1622075670000|2021-05-27 00:34:30|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622075680000|2021-05-27 00:34:40|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1622075690000|2021-05-27 00:34:50|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622075720000|2021-05-27 00:35:20|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622075730000|2021-05-27 00:35:30|||||||||1
1622075750000|2021-05-27 00:35:50|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|1
1622075800000|2021-05-27 00:36:40|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.8|6861|1
1622075820000|2021-05-27 00:37:00|6863.8|6861|6863.8|6861|6863.8|6861|6863.3|6860.5|0
1622075830000|2021-05-27 00:37:10|||||||||7
1622075840000|2021-05-27 00:37:20|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|0
1622075850000|2021-05-27 00:37:30|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1622075860000|2021-05-27 00:37:40|||||||||1
1622075870000|2021-05-27 00:37:50|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622075920000|2021-05-27 00:38:40|||||||||1
1622075980000|2021-05-27 00:39:40|||||||||1
1622076020000|2021-05-27 00:40:20|6862.8|6860|6862.8|6860|6862.8|6860|6862.3|6859.5|1
1622076030000|2021-05-27 00:40:30|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.3|6859.5|0
1622076050000|2021-05-27 00:40:50|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.8|6860|0
1622076060000|2021-05-27 00:41:00|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622076090000|2021-05-27 00:41:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622076100000|2021-05-27 00:41:40|6862.3|6859.5|6862.8|6860|6862.8|6860|6862.3|6859.5|1
1622076110000|2021-05-27 00:41:50|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|0
1622076120000|2021-05-27 00:42:00|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622076130000|2021-05-27 00:42:10|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622076140000|2021-05-27 00:42:20|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622076150000|2021-05-27 00:42:30|6862.8|6860|6862.8|6860|6863.3|6860.5|6862.8|6860|0
1622076160000|2021-05-27 00:42:40|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|1
1622076180000|2021-05-27 00:43:00|6862.8|6860|6862.8|6860|6862.8|6860|6862.3|6859.5|0
1622076200000|2021-05-27 00:43:20|6862.3|6859.5|6861.8|6859|6862.3|6859.5|6861.8|6859|8
1622076210000|2021-05-27 00:43:30|6862.3|6859.5|6860.8|6858|6862.3|6859.5|6860.8|6858|7
1622076220000|2021-05-27 00:43:40|6861.3|6858.5|6860.3|6857.5|6861.3|6858.5|6860.3|6857.5|0
1622076230000|2021-05-27 00:43:50|6859.8|6857|6859.3|6856.5|6859.8|6857|6859.3|6856.5|1
1622076260000|2021-05-27 00:44:20|6858.8|6856|6858.8|6856|6858.8|6856|6858.8|6856|0
1622076270000|2021-05-27 00:44:30|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6857.8|6855|2
1622076280000|2021-05-27 00:44:40|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|2
1622076290000|2021-05-27 00:44:50|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.3|6855.5|1
1622076300000|2021-05-27 00:45:00|6858.8|6856|6858.3|6855.5|6858.8|6856|6858.3|6855.5|1
1622076340000|2021-05-27 00:45:40|6857.8|6855|6858.3|6855.5|6858.3|6855.5|6857.8|6855|0
1622076350000|2021-05-27 00:45:50|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|3
1622076360000|2021-05-27 00:46:00|6855.8|6853|6853.8|6851|6855.8|6853|6853.8|6851|22
1622076410000|2021-05-27 00:46:50|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|2
1622076430000|2021-05-27 00:47:10|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1622076440000|2021-05-27 00:47:20|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|0
1622076460000|2021-05-27 00:47:40|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1622076470000|2021-05-27 00:47:50|6854.3|6851.5|6853.8|6851|6854.3|6851.5|6853.8|6851|0
1622076480000|2021-05-27 00:48:00|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6851.8|6849|12
1622076490000|2021-05-27 00:48:10|6851.8|6849|6851.8|6849|6852.3|6849.5|6851.8|6849|0
1622076530000|2021-05-27 00:48:50|6852.8|6850|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|10
1622076540000|2021-05-27 00:49:00|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1622076550000|2021-05-27 00:49:10|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|18
1622076560000|2021-05-27 00:49:20|6852.8|6850|6852.8|6850|6853.3|6850.5|6852.3|6849.5|0
1622076570000|2021-05-27 00:49:30|6852.3|6849.5|6853.3|6850.5|6853.3|6850.5|6852.3|6849.5|1
1622076640000|2021-05-27 00:50:40|6852.8|6850|6851.3|6848.5|6852.8|6850|6851.3|6848.5|8
1622076650000|2021-05-27 00:50:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|7
1622076660000|2021-05-27 00:51:00|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6850.8|6848|8
1622076670000|2021-05-27 00:51:10|6851.8|6849|6851.8|6849|6851.8|6849|6851.3|6848.5|3
1622076680000|2021-05-27 00:51:20|6851.3|6848.5|6852.8|6850|6852.8|6850|6851.3|6848.5|2
1622076690000|2021-05-27 00:51:30|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|1
1622076700000|2021-05-27 00:51:40|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|0
1622076710000|2021-05-27 00:51:50|6852.8|6850|6853.3|6850.5|6853.8|6851|6852.8|6850|0
1622076720000|2021-05-27 00:52:00|6852.8|6850|6852.8|6850|6853.3|6850.5|6852.8|6850|0
1622076740000|2021-05-27 00:52:20|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|2
1622076750000|2021-05-27 00:52:30|6854.3|6851.5|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|0
1622076770000|2021-05-27 00:52:50|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.8|6852|1
1622076800000|2021-05-27 00:53:20|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1622076810000|2021-05-27 00:53:30|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|1
1622076840000|2021-05-27 00:54:00|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1622076860000|2021-05-27 00:54:20|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1622076870000|2021-05-27 00:54:30|6854.8|6852|6855.3|6852.5|6855.8|6853|6854.8|6852|1
1622076880000|2021-05-27 00:54:40|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|0
1622076900000|2021-05-27 00:55:00|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|0
1622076920000|2021-05-27 00:55:20|6855.8|6853|6856.3|6853.5|6856.3|6853.5|6855.8|6853|1
1622076930000|2021-05-27 00:55:30|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|3
1622076950000|2021-05-27 00:55:50|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|1
1622076960000|2021-05-27 00:56:00|6855.8|6853|6856.3|6853.5|6856.3|6853.5|6855.8|6853|0
1622076980000|2021-05-27 00:56:20|6855.8|6853|6855.8|6853|6856.3|6853.5|6855.8|6853|0
1622076990000|2021-05-27 00:56:30|6855.3|6852.5|6855.3|6852.5|6856.3|6853.5|6855.3|6852.5|2
1622077010000|2021-05-27 00:56:50|6855.8|6853|6855.8|6853|6855.8|6853|6855.3|6852.5|0
1622077020000|2021-05-27 00:57:00|6856.3|6853.5|6856.8|6854|6856.8|6854|6855.8|6853|3
1622077060000|2021-05-27 00:57:40|6857.3|6854.5|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|3
1622077070000|2021-05-27 00:57:50|6857.8|6855|6858.3|6855.5|6858.3|6855.5|6857.8|6855|2
1622077090000|2021-05-27 00:58:10|6857.8|6855|6858.3|6855.5|6858.3|6855.5|6857.8|6855|4
1622077100000|2021-05-27 00:58:20|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|0
1622077110000|2021-05-27 00:58:30|6858.3|6855.5|6859.3|6856.5|6859.3|6856.5|6858.3|6855.5|1
1622077120000|2021-05-27 00:58:40|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|0
1622077130000|2021-05-27 00:58:50|||||||||2
1622077150000|2021-05-27 00:59:10|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|0
1622077190000|2021-05-27 00:59:50|6858.8|6856|6858.3|6855.5|6858.8|6856|6858.3|6855.5|3
1622077200000|2021-05-27 01:00:00|6857.8|6855|6856.3|6853.5|6858.3|6855.5|6855.8|6853|10
1622077210000|2021-05-27 01:00:10|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|2
1622077220000|2021-05-27 01:00:20|6857.8|6855|6856.8|6854|6857.8|6855|6856.8|6854|2
1622077230000|2021-05-27 01:00:30|6856.3|6853.5|6856.8|6854|6856.8|6854|6856.3|6853.5|3
1622077240000|2021-05-27 01:00:40|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|0
1622077250000|2021-05-27 01:00:50|6856.8|6854|6855.3|6852.5|6856.8|6854|6855.3|6852.5|8
1622077260000|2021-05-27 01:01:00|6855.8|6853|6853.8|6851|6855.8|6853|6853.8|6851|6
1622077270000|2021-05-27 01:01:10|6854.3|6851.5|6855.8|6853|6855.8|6853|6854.3|6851.5|0
1622077280000|2021-05-27 01:01:20|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6855.8|6853|6
1622077290000|2021-05-27 01:01:30|6856.8|6854|6856.3|6853.5|6856.8|6854|6856.3|6853.5|3
1622077300000|2021-05-27 01:01:40|6856.8|6854|6856.8|6854|6856.8|6854|6856.8|6854|6
1622077310000|2021-05-27 01:01:50|6857.3|6854.5|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|0
1622077320000|2021-05-27 01:02:00|6859.3|6856.5|6858.8|6856|6859.3|6856.5|6858.3|6855.5|3
1622077330000|2021-05-27 01:02:10|6859.3|6856.5|6858.3|6855.5|6859.3|6856.5|6858.3|6855.5|10
1622077340000|2021-05-27 01:02:20|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|0
1622077350000|2021-05-27 01:02:30|6859.8|6857|6860.3|6857.5|6860.3|6857.5|6859.8|6857|0
1622077360000|2021-05-27 01:02:40|6860.8|6858|6861.3|6858.5|6861.3|6858.5|6860.8|6858|0
1622077370000|2021-05-27 01:02:50|6860.8|6858|6859.3|6856.5|6860.8|6858|6859.3|6856.5|4
1622077380000|2021-05-27 01:03:00|6859.8|6857|6857.8|6855|6859.8|6857|6857.8|6855|2
1622077390000|2021-05-27 01:03:10|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|1
1622077400000|2021-05-27 01:03:20|6857.8|6855|6857.8|6855|6858.3|6855.5|6857.8|6855|2
1622077410000|2021-05-27 01:03:30|6858.3|6855.5|6858.3|6855.5|6859.3|6856.5|6858.3|6855.5|3
1622077420000|2021-05-27 01:03:40|6858.8|6856|6857.3|6854.5|6858.8|6856|6857.3|6854.5|17
1622077430000|2021-05-27 01:03:50|6856.8|6854|6856.8|6854|6856.8|6854|6856.8|6854|0
1622077440000|2021-05-27 01:04:00|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|8
1622077450000|2021-05-27 01:04:10|6855.8|6853|6858.3|6855.5|6859.3|6856.5|6855.8|6853|6
1622077460000|2021-05-27 01:04:20|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|2
1622077470000|2021-05-27 01:04:30|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|2
1622077490000|2021-05-27 01:04:50|||||||||1
1622077500000|2021-05-27 01:05:00|6857.8|6855|6856.3|6853.5|6857.8|6855|6856.3|6853.4|2
1622077510000|2021-05-27 01:05:10|6856.8|6854|6858.3|6855.5|6858.3|6855.5|6856.8|6854|2
1622077520000|2021-05-27 01:05:20|6858.8|6856|6858.3|6855.5|6858.8|6856|6858.3|6855.5|0
1622077530000|2021-05-27 01:05:30|6859.3|6856.5|6860.3|6857.5|6860.3|6857.5|6859.3|6856.5|0
1622077540000|2021-05-27 01:05:40|6860.8|6858|6860.8|6858|6860.8|6858|6860.8|6858|1
1622077550000|2021-05-27 01:05:50|6861.3|6858.5|6861.8|6859|6861.8|6859|6861.3|6858.5|28
1622077560000|2021-05-27 01:06:00|6861.3|6858.5|6860.3|6857.5|6861.8|6859|6860.3|6857.5|3
1622077570000|2021-05-27 01:06:10|6860.8|6858|6862.3|6859.5|6862.3|6859.5|6860.3|6857.5|4
1622077580000|2021-05-27 01:06:20|6862.8|6860|6863.3|6860.5|6864.3|6861.5|6862.8|6860|5
1622077590000|2021-05-27 01:06:30|6862.8|6860|6862.3|6859.5|6863.3|6860.5|6862.3|6859.5|0
1622077600000|2021-05-27 01:06:40|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.3|6859.5|0
1622077610000|2021-05-27 01:06:50|6862.3|6859.5|6861.3|6858.5|6862.3|6859.5|6861.3|6858.5|11
1622077640000|2021-05-27 01:07:20|6860.8|6858|6860.8|6858|6861.3|6858.5|6860.8|6858|0
1622077650000|2021-05-27 01:07:30|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|1
1622077660000|2021-05-27 01:07:40|6859.8|6857|6858.3|6855.5|6860.3|6857.5|6857.8|6855|1
1622077670000|2021-05-27 01:07:50|6857.8|6855|6857.3|6854.5|6858.8|6856|6857.3|6854.5|1
1622077690000|2021-05-27 01:08:10|6856.8|6854|6856.3|6853.5|6856.8|6854|6856.3|6853.5|1
1622077700000|2021-05-27 01:08:20|6855.8|6853|6854.3|6851.5|6856.3|6853.5|6854.3|6851.5|4
1622077710000|2021-05-27 01:08:30|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|2
1622077720000|2021-05-27 01:08:40|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1622077730000|2021-05-27 01:08:50|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1622077740000|2021-05-27 01:09:00|6853.8|6851|6855.3|6852.5|6855.3|6852.5|6853.8|6851|3
1622077760000|2021-05-27 01:09:20|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1622077770000|2021-05-27 01:09:30|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.3|6850.5|4
1622077790000|2021-05-27 01:09:50|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1622077800000|2021-05-27 01:10:00|6852.8|6850|6851.8|6849|6853.3|6850.5|6851.3|6848.5|2
1622077810000|2021-05-27 01:10:10|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|1
1622077820000|2021-05-27 01:10:20|6851.8|6849|6851.3|6848.5|6852.4|6849.5|6851.3|6848.4|0
1622077830000|2021-05-27 01:10:30|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|2
1622077840000|2021-05-27 01:10:40|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|27
1622077850000|2021-05-27 01:10:50|||||||||7
1622077860000|2021-05-27 01:11:00|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6851.8|6849|1
1622077870000|2021-05-27 01:11:10|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6852.8|6850|4
1622077880000|2021-05-27 01:11:20|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.8|6850|0
1622077890000|2021-05-27 01:11:30|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1622077900000|2021-05-27 01:11:40|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1622077940000|2021-05-27 01:12:20|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1622077950000|2021-05-27 01:12:30|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|2
1622077960000|2021-05-27 01:12:40|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|0
1622077970000|2021-05-27 01:12:50|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1622077980000|2021-05-27 01:13:00|6851.3|6848.5|6850.3|6847.5|6851.3|6848.5|6850.3|6847.5|3
1622077990000|2021-05-27 01:13:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|2
1622078000000|2021-05-27 01:13:20|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1622078010000|2021-05-27 01:13:30|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|1
1622078020000|2021-05-27 01:13:40|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1622078030000|2021-05-27 01:13:50|6850.3|6847.5|6847.8|6845|6850.3|6847.5|6847.8|6845|16
1622078040000|2021-05-27 01:14:00|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|2
1622078050000|2021-05-27 01:14:10|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|3
1622078060000|2021-05-27 01:14:20|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|3
1622078070000|2021-05-27 01:14:30|6848.3|6845.5|6848.3|6845.5|6848.8|6846|6847.8|6845|5
1622078080000|2021-05-27 01:14:40|6847.8|6845|6848.3|6845.5|6848.3|6845.5|6847.8|6845|1
1622078090000|2021-05-27 01:14:50|6847.8|6845|6848.3|6845.5|6848.3|6845.5|6847.8|6845|13
1622078100000|2021-05-27 01:15:00|6847.8|6845|6848.8|6846|6849.3|6846.5|6846.8|6844|6
1622078110000|2021-05-27 01:15:10|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|0
1622078120000|2021-05-27 01:15:20|6848.3|6845.5|6848.3|6845.5|6848.8|6846|6848.3|6845.5|0
1622078130000|2021-05-27 01:15:30|6849.3|6846.5|6849.3|6846.5|6849.8|6847|6848.8|6846|15
1622078140000|2021-05-27 01:15:40|||||||||4
1622078150000|2021-05-27 01:15:50|6849.8|6847|6849.3|6846.5|6850.3|6847.5|6849.3|6846.5|0
1622078160000|2021-05-27 01:16:00|6849.8|6847|6849.8|6847|6849.8|6847|6849.3|6846.5|4
1622078170000|2021-05-27 01:16:10|6849.3|6846.5|6849.8|6847|6849.8|6847|6849.3|6846.5|4
1622078250000|2021-05-27 01:17:30|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|1
1622078280000|2021-05-27 01:18:00|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|0
1622078290000|2021-05-27 01:18:10|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|1
1622078320000|2021-05-27 01:18:40|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|0
1622078330000|2021-05-27 01:18:50|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|0
1622078340000|2021-05-27 01:19:00|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1622078350000|2021-05-27 01:19:10|6850.3|6847.5|6851.8|6849|6852.3|6849.5|6850.3|6847.5|9
1622078360000|2021-05-27 01:19:20|6852.3|6849.5|6851.3|6848.5|6852.3|6849.5|6851.3|6848.5|0
1622078370000|2021-05-27 01:19:30|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.8|6849|0
1622078380000|2021-05-27 01:19:40|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|0
1622078400000|2021-05-27 01:20:00|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1622078410000|2021-05-27 01:20:10|||||||||4
1622078420000|2021-05-27 01:20:20|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|2
1622078430000|2021-05-27 01:20:30|6850.3|6847.5|6850.8|6848|6850.8|6848|6849.8|6847|3
1622078440000|2021-05-27 01:20:40|6850.3|6847.5|6847.8|6845|6850.3|6847.5|6847.8|6845|9
1622078450000|2021-05-27 01:20:50|6847.3|6844.5|6843.8|6841|6847.3|6844.5|6843.8|6841|76
1622078460000|2021-05-27 01:21:00|6843.3|6840.5|6842.8|6840|6843.8|6841|6842.8|6840|22
1622078470000|2021-05-27 01:21:10|6843.8|6841|6843.3|6840.5|6843.8|6841|6842.8|6840|8
1622078480000|2021-05-27 01:21:20|6843.8|6841|6843.3|6840.5|6843.8|6841|6842.8|6840|7
1622078490000|2021-05-27 01:21:30|6842.8|6840|6843.3|6840.5|6843.3|6840.5|6842.8|6840|0
1622078500000|2021-05-27 01:21:40|6843.8|6841|6843.8|6841|6843.8|6841|6843.3|6840.5|6
1622078510000|2021-05-27 01:21:50|6843.3|6840.5|6843.8|6841|6843.8|6841|6843.3|6840.5|1
1622078520000|2021-05-27 01:22:00|6844.3|6841.5|6845.8|6843|6845.8|6843|6844.3|6841.5|4
1622078530000|2021-05-27 01:22:10|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|5
1622078540000|2021-05-27 01:22:20|6847.3|6844.5|6846.3|6843.5|6847.3|6844.5|6846.3|6843.5|7
1622078550000|2021-05-27 01:22:30|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|1
1622078560000|2021-05-27 01:22:40|6845.8|6843|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|10
1622078580000|2021-05-27 01:23:00|6846.8|6844|6847.3|6844.5|6848.3|6845.5|6846.8|6844|3
1622078590000|2021-05-27 01:23:10|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6845.8|6843|14
1622078600000|2021-05-27 01:23:20|6847.8|6845|6847.3|6844.5|6847.8|6845|6847.3|6844.5|1
1622078610000|2021-05-27 01:23:30|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|4
1622078620000|2021-05-27 01:23:40|6847.8|6845|6849.3|6846.5|6849.8|6847|6847.3|6844.5|33
1622078630000|2021-05-27 01:23:50|6849.8|6847|6848.8|6846|6849.8|6847|6848.3|6845.5|20
1622078640000|2021-05-27 01:24:00|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6847.8|6845|10
1622078650000|2021-05-27 01:24:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6848.8|6846|11
1622078660000|2021-05-27 01:24:20|6850.8|6848|6851.3|6848.5|6851.8|6849|6850.3|6847.5|1
1622078670000|2021-05-27 01:24:30|6851.8|6849|6850.8|6848|6851.8|6849|6850.3|6847.5|8
1622078680000|2021-05-27 01:24:40|6850.3|6847.5|6851.3|6848.5|6851.8|6849|6850.3|6847.5|8
1622078690000|2021-05-27 01:24:50|6851.8|6849|6849.8|6847|6851.8|6849|6849.8|6847|1
1622078700000|2021-05-27 01:25:00|6850.3|6847.5|6850.3|6847.5|6850.8|6848|6849.8|6847|0
1622078710000|2021-05-27 01:25:10|6849.8|6847|6849.8|6847|6849.8|6847|6849.3|6846.5|2
1622078720000|2021-05-27 01:25:20|6850.3|6847.5|6850.8|6848|6850.8|6848|6849.8|6847|4
1622078730000|2021-05-27 01:25:30|6851.3|6848.5|6851.3|6848.5|6851.8|6849|6851.3|6848.5|0
1622078740000|2021-05-27 01:25:40|6851.8|6849|6849.8|6847|6851.8|6849|6849.8|6847|0
1622078750000|2021-05-27 01:25:50|6849.3|6846.5|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|5
1622078760000|2021-05-27 01:26:00|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|0
1622078770000|2021-05-27 01:26:10|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|0
1622078780000|2021-05-27 01:26:20|6852.8|6850|6852.8|6850|6853.3|6850.5|6852.3|6849.5|2
1622078790000|2021-05-27 01:26:30|6851.8|6849|6852.8|6850|6852.8|6850|6851.8|6849|2
1622078800000|2021-05-27 01:26:40|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.8|6849|1
1622078810000|2021-05-27 01:26:50|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.8|6849|1
1622078820000|2021-05-27 01:27:00|6850.8|6848|6851.8|6849|6851.8|6849|6850.8|6848|1
1622078830000|2021-05-27 01:27:10|6851.3|6848.5|6852.3|6849.5|6852.8|6850|6851.3|6848.5|0
1622078840000|2021-05-27 01:27:20|6851.8|6849|6852.8|6850|6852.8|6850|6851.8|6849|0
1622078850000|2021-05-27 01:27:30|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622078870000|2021-05-27 01:27:50|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622078880000|2021-05-27 01:28:00|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|1
1622078890000|2021-05-27 01:28:10|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|5
1622078900000|2021-05-27 01:28:20|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1622078910000|2021-05-27 01:28:30|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1622078920000|2021-05-27 01:28:40|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|1
1622078930000|2021-05-27 01:28:50|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1622078940000|2021-05-27 01:29:00|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|0
1622078950000|2021-05-27 01:29:10|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1622078960000|2021-05-27 01:29:20|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1622078970000|2021-05-27 01:29:30|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6853.8|6851|0
1622078990000|2021-05-27 01:29:50|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|1
1622079000000|2021-05-27 01:30:00|6853.8|6851|6852.8|6850|6854.3|6851.5|6852.8|6850|2
1622079010000|2021-05-27 01:30:10|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.8|6849|6
1622079020000|2021-05-27 01:30:20|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.3|6849.5|0
1622079030000|2021-05-27 01:30:30|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1622079050000|2021-05-27 01:30:50|6852.8|6850|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622079060000|2021-05-27 01:31:00|6852.3|6849.5|6851.3|6848.5|6852.8|6850|6850.3|6847.5|25
1622079070000|2021-05-27 01:31:10|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|0
1622079080000|2021-05-27 01:31:20|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|0
1622079090000|2021-05-27 01:31:30|6851.3|6848.5|6851.8|6849|6851.8|6849|6850.8|6848|11
1622079100000|2021-05-27 01:31:40|6852.3|6849.5|6850.8|6848|6852.8|6850|6850.3|6847.5|5
1622079110000|2021-05-27 01:31:50|6851.3|6848.5|6850.8|6848|6851.8|6849|6850.8|6848|1
1622079120000|2021-05-27 01:32:00|6850.3|6847.5|6850.3|6847.5|6850.8|6848|6849.8|6847|66
1622079130000|2021-05-27 01:32:10|6850.8|6848|6849.8|6847|6850.8|6848|6848.8|6846|3
1622079140000|2021-05-27 01:32:20|6850.3|6847.5|6849.3|6846.5|6850.3|6847.5|6848.8|6846|9
1622079150000|2021-05-27 01:32:30|6848.8|6846|6849.3|6846.5|6849.8|6847|6848.8|6846|11
1622079170000|2021-05-27 01:32:50|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|6
1622079180000|2021-05-27 01:33:00|6850.8|6848|6849.8|6847|6850.8|6848|6849.8|6847|7
1622079190000|2021-05-27 01:33:10|6849.3|6846.5|6849.8|6847|6849.8|6847|6849.3|6846.5|2
1622079200000|2021-05-27 01:33:20|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|0
1622079210000|2021-05-27 01:33:30|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6849.8|6847|0
1622079220000|2021-05-27 01:33:40|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|0
1622079230000|2021-05-27 01:33:50|6849.3|6846.5|6849.8|6847|6849.8|6847|6849.3|6846.5|1
1622079240000|2021-05-27 01:34:00|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|0
1622079250000|2021-05-27 01:34:10|6850.3|6847.5|6850.8|6848|6850.8|6848|6850.3|6847.5|1
1622079260000|2021-05-27 01:34:20|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|1
1622079270000|2021-05-27 01:34:30|6850.3|6847.5|6850.8|6848|6850.8|6848|6849.8|6847|0
1622079280000|2021-05-27 01:34:40|6850.3|6847.5|6850.8|6848|6850.8|6848|6850.3|6847.5|26
1622079290000|2021-05-27 01:34:50|6851.8|6849|6852.8|6850|6852.8|6850|6851.8|6849|7
1622079300000|2021-05-27 01:35:00|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.3|6848.5|17
1622079310000|2021-05-27 01:35:10|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6850.8|6848|3
1622079320000|2021-05-27 01:35:20|6850.3|6847.5|6850.8|6848|6850.8|6848|6850.3|6847.5|3
1622079330000|2021-05-27 01:35:30|6849.8|6847|6852.3|6849.5|6852.3|6849.5|6849.8|6847|2
1622079340000|2021-05-27 01:35:40|6851.8|6849|6851.8|6849|6851.8|6849|6851.3|6848.5|1
1622079350000|2021-05-27 01:35:50|6850.8|6848|6849.8|6847|6850.8|6848|6849.8|6847|2
1622079360000|2021-05-27 01:36:00|6848.8|6846|6848.8|6846|6848.8|6846|6847.3|6844.5|18
1622079370000|2021-05-27 01:36:10|6848.3|6845.5|6847.8|6845|6848.8|6846|6847.8|6845|2
1622079380000|2021-05-27 01:36:20|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1622079390000|2021-05-27 01:36:30|6847.8|6845|6847.8|6845|6848.3|6845.5|6847.8|6845|0
1622079400000|2021-05-27 01:36:40|6847.3|6844.5|6847.8|6845|6847.8|6845|6846.8|6844|2
1622079410000|2021-05-27 01:36:50|6847.3|6844.5|6848.3|6845.5|6848.8|6846|6847.3|6844.5|1
1622079420000|2021-05-27 01:37:00|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|18
1622079440000|2021-05-27 01:37:20|6848.3|6845.5|6847.8|6845|6848.3|6845.5|6847.8|6845|1
1622079450000|2021-05-27 01:37:30|6848.3|6845.5|6847.8|6845|6848.3|6845.5|6847.3|6844.5|1
1622079460000|2021-05-27 01:37:40|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|1
1622079470000|2021-05-27 01:37:50|6847.8|6845|6849.3|6846.5|6849.3|6846.5|6847.8|6845|15
1622079480000|2021-05-27 01:38:00|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|28
1622079490000|2021-05-27 01:38:10|6848.3|6845.5|6848.8|6846|6849.3|6846.5|6848.3|6845.5|0
1622079500000|2021-05-27 01:38:20|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|0
1622079510000|2021-05-27 01:38:30|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6848.8|6846|0
1622079520000|2021-05-27 01:38:40|6849.8|6847|6849.3|6846.5|6849.8|6847|6849.3|6846.5|0
1622079530000|2021-05-27 01:38:50|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|0
1622079540000|2021-05-27 01:39:00|6849.3|6846.5|6847.8|6845|6849.3|6846.5|6847.8|6845|3
1622079550000|2021-05-27 01:39:10|6848.3|6845.5|6847.3|6844.5|6848.3|6845.5|6847.3|6844.5|0
1622079560000|2021-05-27 01:39:20|6847.8|6845|6847.3|6844.5|6847.8|6845|6847.3|6844.5|0
1622079570000|2021-05-27 01:39:30|6848.3|6845.5|6847.8|6845|6848.3|6845.5|6847.3|6844.5|0
1622079580000|2021-05-27 01:39:40|6847.3|6844.5|6847.3|6844.5|6847.8|6845|6847.3|6844.5|1
1622079590000|2021-05-27 01:39:50|6847.8|6845|6847.3|6844.5|6848.8|6846|6847.3|6844.5|2
1622079600000|2021-05-27 01:40:00|6847.8|6845|6849.3|6846.5|6849.3|6846.5|6847.3|6844.5|1
1622079610000|2021-05-27 01:40:10|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.8|6846|0
1622079620000|2021-05-27 01:40:20|6849.8|6847|6849.3|6846.5|6849.8|6847|6849.3|6846.5|1
1622079630000|2021-05-27 01:40:30|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|0
1622079640000|2021-05-27 01:40:40|6850.8|6848|6850.3|6847.5|6850.8|6848|6849.8|6847|0
1622079650000|2021-05-27 01:40:50|6851.8|6849|6850.3|6847.5|6851.8|6849|6850.3|6847.5|7
1622079660000|2021-05-27 01:41:00|6850.8|6848|6852.3|6849.5|6852.3|6849.5|6850.3|6847.5|3
1622079670000|2021-05-27 01:41:10|6851.8|6849|6852.3|6849.5|6852.8|6850|6850.8|6848|6
1622079680000|2021-05-27 01:41:20|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.3|6848.5|0
1622079690000|2021-05-27 01:41:30|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.3|6848.5|1
1622079700000|2021-05-27 01:41:40|6852.8|6850|6853.8|6851|6853.8|6851|6852.3|6849.5|12
1622079710000|2021-05-27 01:41:50|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|14
1622079720000|2021-05-27 01:42:00|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6853.3|6850.5|26
1622079730000|2021-05-27 01:42:10|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.8|6850|0
1622079770000|2021-05-27 01:42:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.3|6850.5|0
1622079780000|2021-05-27 01:43:00|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|0
1622079790000|2021-05-27 01:43:10|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|0
1622079810000|2021-05-27 01:43:30|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|2
1622079820000|2021-05-27 01:43:40|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|4
1622079830000|2021-05-27 01:43:50|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1622079840000|2021-05-27 01:44:00|6854.3|6851.5|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1622079850000|2021-05-27 01:44:10|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1622079880000|2021-05-27 01:44:40|6853.8|6851|6853.8|6851|6854.3|6851.5|6853.3|6850.5|0
1622079890000|2021-05-27 01:44:50|6853.3|6850.5|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1622079900000|2021-05-27 01:45:00|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1622079910000|2021-05-27 01:45:10|6852.8|6850|6852.8|6850|6852.8|6850|6852.3|6849.5|1
1622079920000|2021-05-27 01:45:20|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622079950000|2021-05-27 01:45:50|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|1
1622079960000|2021-05-27 01:46:00|6853.8|6851|6852.8|6850|6853.8|6851|6852.8|6850|0
1622079980000|2021-05-27 01:46:20|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622079990000|2021-05-27 01:46:30|6851.8|6849|6852.8|6850|6852.8|6850|6851.8|6849|8
1622080000000|2021-05-27 01:46:40|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|0
1622080010000|2021-05-27 01:46:50|6854.3|6851.5|6853.8|6851|6854.3|6851.5|6853.8|6851|1
1622080020000|2021-05-27 01:47:00|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6853.3|6850.5|0
1622080030000|2021-05-27 01:47:10|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1622080040000|2021-05-27 01:47:20|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1622080050000|2021-05-27 01:47:30|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|1
1622080070000|2021-05-27 01:47:50|6854.3|6851.5|6853.8|6851|6854.3|6851.5|6853.8|6851|0
1622080080000|2021-05-27 01:48:00|6854.3|6851.5|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1622080090000|2021-05-27 01:48:10|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|0
1622080100000|2021-05-27 01:48:20|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1622080110000|2021-05-27 01:48:30|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1622080120000|2021-05-27 01:48:40|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1622080140000|2021-05-27 01:49:00|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6
1622080150000|2021-05-27 01:49:10|6854.3|6851.5|6853.8|6851|6854.8|6852|6853.3|6850.5|73
1622080160000|2021-05-27 01:49:20|6853.3|6850.5|6853.3|6850.5|6853.8|6851|6853.3|6850.5|4
1622080170000|2021-05-27 01:49:30|6853.8|6851|6853.3|6850.5|6854.3|6851.5|6853.3|6850.5|0
1622080180000|2021-05-27 01:49:40|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1622080190000|2021-05-27 01:49:50|6853.8|6851|6853.8|6851|6854.3|6851.5|6853.8|6851|0
1622080200000|2021-05-27 01:50:00|6853.3|6850.5|6851.8|6849|6853.8|6851|6851.8|6849|3
1622080210000|2021-05-27 01:50:10|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.8|6849|0
1622080220000|2021-05-27 01:50:20|||||||||11
1622080260000|2021-05-27 01:51:00|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|8
1622080280000|2021-05-27 01:51:20|6852.8|6850|6853.8|6851|6853.8|6851|6852.8|6850|0
1622080290000|2021-05-27 01:51:30|6854.3|6851.5|6852.8|6850|6854.3|6851.5|6852.8|6850|0
1622080300000|2021-05-27 01:51:40|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|2
1622080310000|2021-05-27 01:51:50|6852.8|6850|6852.8|6850|6853.3|6850.5|6852.8|6850|0
1622080320000|2021-05-27 01:52:00|6851.8|6849|6851.8|6849|6852.3|6849.5|6851.8|6849|5
1622080330000|2021-05-27 01:52:10|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|4
1622080340000|2021-05-27 01:52:20|6850.8|6848|6850.3|6847.5|6850.8|6848|6849.8|6847|1
1622080360000|2021-05-27 01:52:40|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|1
1622080370000|2021-05-27 01:52:50|6849.8|6847|6849.8|6847|6850.3|6847.5|6849.8|6847|2
1622080380000|2021-05-27 01:53:00|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|3
1622080390000|2021-05-27 01:53:10|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|3
1622080400000|2021-05-27 01:53:20|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.8|6846|0
1622080410000|2021-05-27 01:53:30|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|0
1622080420000|2021-05-27 01:53:40|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1622080430000|2021-05-27 01:53:50|6848.3|6845.5|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|0
1622080440000|2021-05-27 01:54:00|6848.3|6845.5|6847.3|6844.5|6848.3|6845.5|6846.8|6844|6
1622080450000|2021-05-27 01:54:10|6847.8|6845|6847.8|6845|6848.3|6845.5|6847.8|6845|0
1622080460000|2021-05-27 01:54:20|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6847.8|6845|0
1622080470000|2021-05-27 01:54:30|6847.8|6845|6847.8|6845|6848.3|6845.5|6847.8|6845|0
1622080480000|2021-05-27 01:54:40|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6847.8|6845|1
1622080490000|2021-05-27 01:54:50|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|0
1622080500000|2021-05-27 01:55:00|6848.3|6845.5|6848.3|6845.5|6848.8|6846|6848.3|6845.5|1
1622080530000|2021-05-27 01:55:30|6848.8|6846|6848.3|6845.5|6849.3|6846.5|6848.3|6845.5|0
1622080540000|2021-05-27 01:55:40|6848.8|6846|6848.8|6846|6849.3|6846.5|6848.8|6846|0
1622080550000|2021-05-27 01:55:50|6848.3|6845.5|6848.8|6846|6849.3|6846.5|6848.3|6845.5|1
1622080560000|2021-05-27 01:56:00|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6848.8|6846|8
1622080570000|2021-05-27 01:56:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|1
1622080580000|2021-05-27 01:56:20|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|1
1622080590000|2021-05-27 01:56:30|6849.8|6847|6848.8|6846|6849.8|6847|6848.8|6846|0
1622080600000|2021-05-27 01:56:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|0
1622080620000|2021-05-27 01:57:00|6849.8|6847|6849.3|6846.5|6850.8|6848|6849.3|6846.5|2
1622080630000|2021-05-27 01:57:10|6850.3|6847.5|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|0
1622080650000|2021-05-27 01:57:30|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.8|6848|0
1622080660000|2021-05-27 01:57:40|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|0
1622080670000|2021-05-27 01:57:50|6851.8|6849|6852.8|6850|6852.8|6850|6851.8|6849|3
1622080680000|2021-05-27 01:58:00|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6852.8|6850|0
1622080690000|2021-05-27 01:58:10|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.8|6850|1
1622080700000|2021-05-27 01:58:20|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.8|6850|435
1622080710000|2021-05-27 01:58:30|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6852.3|6849.5|2
1622080730000|2021-05-27 01:58:50|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1622080740000|2021-05-27 01:59:00|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|0
1622080750000|2021-05-27 01:59:10|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1622080760000|2021-05-27 01:59:20|6852.3|6849.5|6852.3|6849.5|6852.8|6850|6851.8|6849|3
1622080770000|2021-05-27 01:59:30|6851.8|6849|6851.3|6848.5|6852.3|6849.5|6851.3|6848.5|1
1622080780000|2021-05-27 01:59:40|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.8|6849|0
1622080800000|2021-05-27 02:00:00|6851.8|6849|6850.3|6847.5|6852.3|6849.5|6849.8|6847|1
1622080810000|2021-05-27 02:00:10|6849.3|6846.5|6849.3|6846.5|6850.3|6847.5|6849.3|6846.5|3
1622080820000|2021-05-27 02:00:20|6848.8|6846|6847.8|6845|6849.3|6846.5|6847.3|6844.4|5
1622080830000|2021-05-27 02:00:30|6848.3|6845.5|6847.8|6845|6848.8|6846|6847.3|6844.5|4
1622080840000|2021-05-27 02:00:40|6847.3|6844.5|6845.8|6843|6847.3|6844.5|6845.8|6843|6
1622080850000|2021-05-27 02:00:50|6845.3|6842.5|6844.3|6841.5|6845.3|6842.5|6844.3|6841.5|17
1622080860000|2021-05-27 02:01:00|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.8|6841|5
1622080870000|2021-05-27 02:01:10|6843.8|6841|6843.3|6840.5|6844.8|6842|6843.3|6840.5|10
1622080880000|2021-05-27 02:01:20|6844.3|6841.5|6844.3|6841.5|6844.8|6842|6844.3|6841.5|4
1622080890000|2021-05-27 02:01:30|6844.8|6842|6844.8|6842|6844.8|6842|6844.3|6841.5|0
1622080900000|2021-05-27 02:01:40|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|2
1622080910000|2021-05-27 02:01:50|6845.8|6843|6843.3|6840.5|6845.8|6843|6843.3|6840.5|5
1622080920000|2021-05-27 02:02:00|6842.8|6840|6841.3|6838.5|6842.8|6840|6839.8|6836.4|99
1622080950000|2021-05-27 02:02:30|6841.8|6839|6842.8|6840|6843.3|6840.5|6841.8|6839|2
1622080960000|2021-05-27 02:02:40|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|4
1622080970000|2021-05-27 02:02:50|6841.8|6839|6841.2|6838.4|6841.8|6839|6840.8|6838|2
1622080980000|2021-05-27 02:03:00|6841.3|6838.5|6840.3|6837.5|6841.8|6839|6839.8|6837|5
1622080990000|2021-05-27 02:03:10|6840.8|6838|6840.8|6838|6841.3|6838.5|6840.8|6838|0
1622081000000|2021-05-27 02:03:20|6840.3|6837.5|6840.8|6838|6841.3|6838.5|6840.3|6837.5|2
1622081010000|2021-05-27 02:03:30|6841.8|6839|6841.3|6838.5|6841.8|6839|6841.3|6838.5|2
1622081020000|2021-05-27 02:03:40|6840.8|6838|6839.3|6836.5|6841.8|6839|6839.3|6836.5|71
1622081030000|2021-05-27 02:03:50|6839.8|6837|6839.3|6836.5|6839.8|6837|6839.3|6836.5|1
1622081040000|2021-05-27 02:04:00|6839.8|6837|6839.3|6836.5|6840.3|6837.5|6838.8|6836|8
1622081050000|2021-05-27 02:04:10|6839.8|6837|6839.2|6836.4|6839.8|6837|6838.8|6836|2
1622081060000|2021-05-27 02:04:20|6839.8|6837|6839.8|6837|6839.8|6837|6839.8|6837|0
1622081070000|2021-05-27 02:04:30|6839.7|6836.9|6839.3|6836.5|6839.7|6836.9|6838.8|6836|9
1622081080000|2021-05-27 02:04:40|6839.8|6837|6839.3|6836.5|6839.8|6837|6839.3|6836.5|0
1622081090000|2021-05-27 02:04:50|6839.8|6837|6839.7|6836.9|6839.8|6837|6839.3|6836.5|6
1622081100000|2021-05-27 02:05:00|6839.8|6837|6839.2|6836.4|6839.8|6837|6838.8|6836|2
1622081110000|2021-05-27 02:05:10|6839.3|6836.5|6838.8|6836|6839.3|6836.5|6838.8|6836|5
1622081120000|2021-05-27 02:05:20|6839.3|6836.5|6840.8|6838|6840.8|6838|6839.3|6836.5|9
1622081140000|2021-05-27 02:05:40|6841.2|6838.4|6841.2|6838.4|6841.8|6839|6841.2|6838.4|7
1622081150000|2021-05-27 02:05:50|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|2
1622081160000|2021-05-27 02:06:00|6840.3|6837.5|6840.7|6837.9|6841.2|6838.4|6840.3|6837.5|2
1622081170000|2021-05-27 02:06:10|6840.3|6837.5|6840.8|6838|6841.3|6838.5|6840.3|6837.5|2
1622081180000|2021-05-27 02:06:20|6840.3|6837.5|6840.8|6838|6841.2|6838.4|6840.3|6837.5|10
1622081190000|2021-05-27 02:06:30|6840.7|6837.9|6840.2|6837.4|6841.2|6838.4|6840.2|6837.4|0
1622081200000|2021-05-27 02:06:40|6840.7|6837.9|6841.2|6838.4|6841.2|6838.4|6840.7|6837.9|6
1622081210000|2021-05-27 02:06:50|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.7|6838.9|20
1622081220000|2021-05-27 02:07:00|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.7|6838.9|5
1622081230000|2021-05-27 02:07:10|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.7|6838.9|1
1622081260000|2021-05-27 02:07:40|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|0
1622081270000|2021-05-27 02:07:50|6842.2|6839.4|6841.7|6838.9|6842.7|6839.9|6841.7|6838.9|10
1622081280000|2021-05-27 02:08:00|6842.2|6839.4|6843.7|6840.9|6843.7|6840.9|6841.2|6838.4|22
1622081290000|2021-05-27 02:08:10|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|2
1622081300000|2021-05-27 02:08:20|6842.7|6839.9|6843.2|6840.4|6843.2|6840.4|6842.7|6839.9|0
1622081320000|2021-05-27 02:08:40|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|2
1622081330000|2021-05-27 02:08:50|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|2
1622081360000|2021-05-27 02:09:20|6843.7|6840.9|6842.2|6839.4|6843.7|6840.9|6842.2|6839.4|1
1622081370000|2021-05-27 02:09:30|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.2|6838.4|10
1622081380000|2021-05-27 02:09:40|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|0
1622081390000|2021-05-27 02:09:50|6842.2|6839.4|6841.2|6838.4|6842.2|6839.4|6841.2|6838.4|101
1622081410000|2021-05-27 02:10:10|6841.7|6838.9|6842.7|6839.9|6842.7|6839.9|6841.7|6838.9|3
1622081430000|2021-05-27 02:10:30|6843.2|6840.4|6843.2|6840.4|6843.7|6840.9|6842.7|6839.9|1
1622081440000|2021-05-27 02:10:40|6843.7|6840.9|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|1
1622081450000|2021-05-27 02:10:50|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|1
1622081470000|2021-05-27 02:11:10|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|1
1622081480000|2021-05-27 02:11:20|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|2
1622081490000|2021-05-27 02:11:30|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|1
1622081510000|2021-05-27 02:11:50|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|23
1622081520000|2021-05-27 02:12:00|6844.2|6841.4|6847.2|6844.4|6847.2|6844.4|6844.2|6841.4|25
1622081530000|2021-05-27 02:12:10|6846.7|6843.9|6847.7|6844.9|6848.7|6845.9|6846.7|6843.9|9
1622081540000|2021-05-27 02:12:20|6847.2|6844.4|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|3
1622081560000|2021-05-27 02:12:40|6847.7|6844.9|6846.2|6843.4|6847.7|6844.9|6845.2|6842.4|48
1622081570000|2021-05-27 02:12:50|6846.7|6843.9|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|0
1622081580000|2021-05-27 02:13:00|6846.7|6843.9|6846.2|6843.4|6846.7|6843.9|6846.2|6843.4|1
1622081590000|2021-05-27 02:13:10|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.2|6842.4|6
1622081610000|2021-05-27 02:13:30|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|0
1622081620000|2021-05-27 02:13:40|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|0
1622081640000|2021-05-27 02:14:00|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|0
1622081650000|2021-05-27 02:14:10|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|0
1622081660000|2021-05-27 02:14:20|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|1
1622081670000|2021-05-27 02:14:30|6845.7|6842.9|6845.2|6842.4|6845.7|6842.9|6845.2|6842.4|0
1622081680000|2021-05-27 02:14:40|||||||||1
1622081710000|2021-05-27 02:15:10|6844.7|6841.9|6845.2|6842.4|6845.2|6842.4|6844.7|6841.9|1
1622081730000|2021-05-27 02:15:30|6844.7|6841.9|6845.2|6842.4|6845.2|6842.4|6844.7|6841.9|0
1622081740000|2021-05-27 02:15:40|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.2|6841.4|1
1622081760000|2021-05-27 02:16:00|6845.2|6842.4|6845.7|6842.9|6845.7|6842.9|6845.2|6842.4|4
1622081770000|2021-05-27 02:16:10|6845.2|6842.4|6846.2|6843.4|6846.7|6843.9|6845.2|6842.4|2
1622081780000|2021-05-27 02:16:20|6846.7|6843.9|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|0
1622081790000|2021-05-27 02:16:30|6846.7|6843.9|6846.2|6843.4|6846.7|6843.9|6846.2|6843.4|0
1622081820000|2021-05-27 02:17:00|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|0
1622081830000|2021-05-27 02:17:10|6846.7|6843.9|6846.2|6843.4|6846.7|6843.9|6846.2|6843.4|0
1622081850000|2021-05-27 02:17:30|6846.7|6843.9|6847.2|6844.4|6847.2|6844.4|6846.2|6843.4|1
1622081860000|2021-05-27 02:17:40|6846.7|6843.9|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|2
1622081890000|2021-05-27 02:18:10|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|0
1622081900000|2021-05-27 02:18:20|6846.2|6843.4|6845.7|6842.9|6846.2|6843.4|6845.7|6842.9|4
1622081930000|2021-05-27 02:18:50|6846.7|6843.9|6843.7|6840.9|6846.7|6843.9|6843.7|6840.9|94
1622081940000|2021-05-27 02:19:00|||||||||8
1622081950000|2021-05-27 02:19:10|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|0
1622081960000|2021-05-27 02:19:20|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|0
1622081970000|2021-05-27 02:19:30|6840.7|6837.9|6838.7|6835.9|6840.7|6837.9|6838.7|6835.9|56
1622081980000|2021-05-27 02:19:40|6839.2|6836.4|6835.2|6832.4|6839.2|6836.4|6834.7|6831.9|33
1622081990000|2021-05-27 02:19:50|6835.7|6832.9|6833.7|6830.9|6835.7|6832.9|6833.7|6830.9|36
1622082000000|2021-05-27 02:20:00|6833.2|6830.4|6833.7|6830.9|6833.7|6830.9|6833.2|6830.4|20
1622082010000|2021-05-27 02:20:10|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|57
1622082020000|2021-05-27 02:20:20|6830.2|6827.4|6830.7|6827.9|6830.7|6827.9|6830.2|6827.4|16
1622082030000|2021-05-27 02:20:30|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|3
1622082060000|2021-05-27 02:21:00|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|1
1622082080000|2021-05-27 02:21:20|||||||||5
1622082090000|2021-05-27 02:21:30|||||||||1
1622082100000|2021-05-27 02:21:40|||||||||2
1622082110000|2021-05-27 02:21:50|||||||||7
1622082120000|2021-05-27 02:22:00|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|7
1622082130000|2021-05-27 02:22:10|6830.7|6827.9|6829.7|6826.9|6830.7|6827.9|6829.7|6826.9|10
1622082150000|2021-05-27 02:22:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|1
1622082170000|2021-05-27 02:22:50|6830.2|6827.4|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|6
1622082180000|2021-05-27 02:23:00|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|1
1622082190000|2021-05-27 02:23:10|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|1
1622082200000|2021-05-27 02:23:20|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1622082230000|2021-05-27 02:23:50|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|2
1622082250000|2021-05-27 02:24:10|||||||||34
1622082260000|2021-05-27 02:24:20|||||||||9
1622082270000|2021-05-27 02:24:30|||||||||1
1622082290000|2021-05-27 02:24:50|||||||||2
1622082330000|2021-05-27 02:25:30|||||||||1
1622082350000|2021-05-27 02:25:50|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|10
1622082360000|2021-05-27 02:26:00|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|5
1622082370000|2021-05-27 02:26:10|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|4
1622082380000|2021-05-27 02:26:20|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1622082430000|2021-05-27 02:27:10|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|2
1622082450000|2021-05-27 02:27:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622082460000|2021-05-27 02:27:40|||||||||28
1622082470000|2021-05-27 02:27:50|||||||||1
1622082480000|2021-05-27 02:28:00|6829.7|6826.9|6828.7|6825.9|6829.7|6826.9|6828.7|6825.9|11
1622082490000|2021-05-27 02:28:10|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|4
1622082500000|2021-05-27 02:28:20|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|0
1622082510000|2021-05-27 02:28:30|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|80
1622082520000|2021-05-27 02:28:40|||||||||1
1622082530000|2021-05-27 02:28:50|6825.7|6822.9|6825.7|6822.9|6826.2|6823.4|6825.7|6822.9|25
1622082540000|2021-05-27 02:29:00|6826.2|6823.4|6826.7|6823.9|6826.7|6823.9|6825.7|6822.9|4
1622082550000|2021-05-27 02:29:10|6826.2|6823.4|6824.7|6821.9|6826.2|6823.4|6824.7|6821.9|82
1622082570000|2021-05-27 02:29:30|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.2|6820.4|62
1622082580000|2021-05-27 02:29:40|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|34
1622082590000|2021-05-27 02:29:50|6822.2|6819.4|6820.7|6817.9|6822.2|6819.4|6820.7|6817.9|16
1622082600000|2021-05-27 02:30:00|||||||||72
1622082610000|2021-05-27 02:30:10|||||||||12
1622082620000|2021-05-27 02:30:20|||||||||85
1622082630000|2021-05-27 02:30:30|6820.2|6817.4|6820.7|6817.9|6820.7|6817.9|6820.2|6817.4|43
1622082640000|2021-05-27 02:30:40|||||||||16
1622082650000|2021-05-27 02:30:50|||||||||26
1622082660000|2021-05-27 02:31:00|||||||||28
1622082670000|2021-05-27 02:31:10|||||||||2
1622082680000|2021-05-27 02:31:20|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6819.7|6816.9|9
1622082690000|2021-05-27 02:31:30|6819.7|6816.9|6818.7|6815.9|6819.7|6816.9|6817.7|6814.9|13
1622082700000|2021-05-27 02:31:40|6819.2|6816.4|6819.2|6816.4|6819.7|6816.9|6819.2|6816.4|1
1622082710000|2021-05-27 02:31:50|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.2|6816.4|0
1622082720000|2021-05-27 02:32:00|6818.7|6815.9|6819.2|6816.4|6819.2|6816.4|6818.7|6815.9|8
1622082730000|2021-05-27 02:32:10|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1622082740000|2021-05-27 02:32:20|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6819.7|6816.9|3
1622082750000|2021-05-27 02:32:30|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6
1622082760000|2021-05-27 02:32:40|6820.2|6817.4|6820.2|6817.4|6820.7|6817.9|6820.2|6817.4|4
1622082770000|2021-05-27 02:32:50|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|2
1622082780000|2021-05-27 02:33:00|||||||||15
1622082790000|2021-05-27 02:33:10|||||||||6
1622082800000|2021-05-27 02:33:20|||||||||2
1622082820000|2021-05-27 02:33:40|||||||||4
1622082830000|2021-05-27 02:33:50|||||||||1
1622082840000|2021-05-27 02:34:00|||||||||14
1622082850000|2021-05-27 02:34:10|||||||||1
1622082860000|2021-05-27 02:34:20|||||||||1
1622082870000|2021-05-27 02:34:30|6820.2|6817.4|6819.2|6816.4|6820.2|6817.4|6818.2|6815.4|14
1622082890000|2021-05-27 02:34:50|6818.7|6815.9|6818.2|6815.4|6818.7|6815.9|6817.7|6814.9|12
1622082900000|2021-05-27 02:35:00|6818.7|6815.9|6820.2|6817.4|6820.2|6817.4|6817.7|6814.9|12
1622082910000|2021-05-27 02:35:10|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|1
1622082920000|2021-05-27 02:35:20|||||||||10
1622082930000|2021-05-27 02:35:30|6820.2|6817.4|6817.7|6814.9|6820.2|6817.4|6817.7|6814.9|12
1622082950000|2021-05-27 02:35:50|6818.7|6815.9|6818.2|6815.4|6818.7|6815.9|6817.7|6814.9|3
1622082960000|2021-05-27 02:36:00|6817.7|6814.9|6816.2|6813.4|6818.2|6815.4|6815.7|6812.9|20
1622082970000|2021-05-27 02:36:10|6815.7|6812.9|6816.7|6813.9|6816.7|6813.9|6815.7|6812.9|0
1622082980000|2021-05-27 02:36:20|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|3
1622082990000|2021-05-27 02:36:30|6816.7|6813.9|6816.2|6813.4|6816.7|6813.9|6815.7|6812.9|12
1622083000000|2021-05-27 02:36:40|6816.7|6813.9|6816.2|6813.4|6816.7|6813.9|6815.7|6812.9|18
1622083010000|2021-05-27 02:36:50|6815.7|6812.9|6816.7|6813.9|6816.7|6813.9|6815.7|6812.9|14
1622083020000|2021-05-27 02:37:00|6817.2|6814.4|6816.2|6813.4|6817.7|6814.9|6815.7|6812.9|71
1622083030000|2021-05-27 02:37:10|6816.7|6813.9|6817.7|6814.9|6817.7|6814.9|6816.7|6813.9|1
1622083050000|2021-05-27 02:37:30|6817.2|6814.4|6817.7|6814.9|6817.7|6814.9|6817.2|6814.4|0
1622083070000|2021-05-27 02:37:50|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|3
1622083080000|2021-05-27 02:38:00|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6818.7|6815.9|3
1622083090000|2021-05-27 02:38:10|6818.7|6815.9|6817.2|6814.4|6819.2|6816.4|6817.2|6814.4|31
1622083100000|2021-05-27 02:38:20|6817.7|6814.9|6817.2|6814.4|6817.7|6814.9|6816.7|6813.9|2
1622083110000|2021-05-27 02:38:30|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|6815.7|6812.9|3
1622083140000|2021-05-27 02:39:00|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6816.7|6813.9|4
1622083150000|2021-05-27 02:39:10|6818.2|6815.4|6820.7|6817.9|6820.7|6817.9|6818.2|6815.4|6
1622083160000|2021-05-27 02:39:20|6819.7|6816.9|6819.2|6816.4|6820.2|6817.4|6819.2|6816.4|52
1622083170000|2021-05-27 02:39:30|6820.2|6817.4|6819.2|6816.4|6820.2|6817.4|6819.2|6816.4|3
1622083180000|2021-05-27 02:39:40|6819.7|6816.9|6820.2|6817.4|6820.2|6817.4|6819.2|6816.4|4
1622083190000|2021-05-27 02:39:50|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|0
1622083200000|2021-05-27 02:40:00|6820.2|6817.4|6819.2|6816.4|6820.2|6817.4|6819.2|6816.4|14
1622083220000|2021-05-27 02:40:20|6818.7|6815.9|6818.2|6815.4|6818.7|6815.9|6817.7|6814.9|12
1622083230000|2021-05-27 02:40:30|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|0
1622083240000|2021-05-27 02:40:40|6819.2|6816.4|6819.7|6816.9|6819.7|6816.9|6819.2|6816.4|2
1622083250000|2021-05-27 02:40:50|6820.2|6817.4|6820.7|6817.9|6820.7|6817.9|6820.2|6817.4|5
1622083260000|2021-05-27 02:41:00|6821.2|6818.4|6822.7|6819.9|6822.7|6819.9|6821.2|6818.4|18
1622083270000|2021-05-27 02:41:10|6823.2|6820.4|6821.7|6818.9|6823.2|6820.4|6821.7|6818.9|6
1622083280000|2021-05-27 02:41:20|6821.2|6818.4|6821.7|6818.9|6822.7|6819.9|6821.2|6818.4|111
1622083290000|2021-05-27 02:41:30|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6821.7|6818.9|1
1622083300000|2021-05-27 02:41:40|6821.7|6818.9|6822.2|6819.4|6822.2|6819.4|6821.7|6818.9|0
1622083310000|2021-05-27 02:41:50|6822.7|6819.9|6823.2|6820.4|6823.7|6820.9|6822.7|6819.9|3
1622083320000|2021-05-27 02:42:00|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6823.7|6820.9|1
1622083350000|2021-05-27 02:42:30|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|0
1622083360000|2021-05-27 02:42:40|6824.2|6821.4|6825.7|6822.9|6825.7|6822.9|6824.2|6821.4|1
1622083370000|2021-05-27 02:42:50|6825.2|6822.4|6825.7|6822.9|6825.7|6822.9|6825.2|6822.4|2
1622083380000|2021-05-27 02:43:00|6825.2|6822.4|6825.7|6822.9|6825.7|6822.9|6825.2|6822.4|11
1622083400000|2021-05-27 02:43:20|6826.2|6823.4|6825.7|6822.9|6826.2|6823.4|6825.7|6822.9|1
1622083410000|2021-05-27 02:43:30|6826.2|6823.4|6826.2|6823.4|6826.7|6823.9|6825.7|6822.9|3
1622083420000|2021-05-27 02:43:40|6826.7|6823.9|6825.7|6822.9|6826.7|6823.9|6825.7|6822.9|0
1622083430000|2021-05-27 02:43:50|6826.2|6823.4|6825.7|6822.9|6826.2|6823.4|6825.7|6822.9|0
1622083440000|2021-05-27 02:44:00|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|0
1622083450000|2021-05-27 02:44:10|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|0
1622083460000|2021-05-27 02:44:20|6824.7|6821.9|6825.2|6822.4|6825.7|6822.9|6824.7|6821.9|10
1622083470000|2021-05-27 02:44:30|6824.7|6821.9|6825.7|6822.9|6825.7|6822.9|6824.7|6821.9|2
1622083480000|2021-05-27 02:44:40|6826.2|6823.4|6825.7|6822.9|6826.2|6823.4|6825.7|6822.9|5
1622083490000|2021-05-27 02:44:50|6826.2|6823.4|6825.7|6822.9|6826.7|6823.9|6825.7|6822.9|0
1622083500000|2021-05-27 02:45:00|6826.2|6823.4|6826.7|6823.9|6826.7|6823.9|6825.7|6822.9|0
1622083510000|2021-05-27 02:45:10|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|3
1622083520000|2021-05-27 02:45:20|6828.7|6825.9|6827.7|6824.9|6828.7|6825.9|6827.7|6824.9|7
1622083530000|2021-05-27 02:45:30|6828.2|6825.4|6827.7|6824.9|6828.7|6825.9|6827.7|6824.9|1
1622083540000|2021-05-27 02:45:40|6828.2|6825.4|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|0
1622083550000|2021-05-27 02:45:50|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|3
1622083560000|2021-05-27 02:46:00|6827.7|6824.9|6828.2|6825.4|6828.7|6825.9|6827.7|6824.9|16
1622083570000|2021-05-27 02:46:10|6827.7|6824.9|6828.7|6825.9|6828.7|6825.9|6827.7|6824.9|3
1622083590000|2021-05-27 02:46:30|||||||||1
1622083600000|2021-05-27 02:46:40|6829.2|6826.4|6829.7|6826.9|6829.7|6826.9|6829.2|6826.4|4
1622083610000|2021-05-27 02:46:50|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6
1622083620000|2021-05-27 02:47:00|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|1
1622083630000|2021-05-27 02:47:10|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|6
1622083640000|2021-05-27 02:47:20|6828.7|6825.9|6828.7|6825.9|6829.2|6826.4|6828.2|6825.4|1
1622083650000|2021-05-27 02:47:30|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|0
1622083680000|2021-05-27 02:48:00|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6828.7|6825.9|2
1622083690000|2021-05-27 02:48:10|6830.7|6827.9|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|1
1622083700000|2021-05-27 02:48:20|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|4
1622083720000|2021-05-27 02:48:40|6830.7|6827.9|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|1
1622083730000|2021-05-27 02:48:50|6829.2|6826.4|6829.2|6826.4|6830.2|6827.4|6829.2|6826.4|1
1622083740000|2021-05-27 02:49:00|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|1
1622083750000|2021-05-27 02:49:10|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622083760000|2021-05-27 02:49:20|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622083770000|2021-05-27 02:49:30|6829.7|6826.9|6828.2|6825.4|6830.2|6827.4|6828.2|6825.4|2
1622083780000|2021-05-27 02:49:40|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|0
1622083790000|2021-05-27 02:49:50|6828.7|6825.9|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|0
1622083800000|2021-05-27 02:50:00|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|0
1622083810000|2021-05-27 02:50:10|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622083820000|2021-05-27 02:50:20|6829.7|6826.9|6830.2|6827.4|6830.7|6827.9|6829.7|6826.9|26
1622083850000|2021-05-27 02:50:50|6830.7|6827.9|6830.7|6827.9|6831.2|6828.4|6830.7|6827.9|1
1622083860000|2021-05-27 02:51:00|6831.2|6828.4|6830.7|6827.9|6831.2|6828.4|6830.7|6827.9|0
1622083870000|2021-05-27 02:51:10|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622083880000|2021-05-27 02:51:20|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|1
1622083890000|2021-05-27 02:51:30|6831.7|6828.9|6832.7|6829.9|6833.2|6830.4|6831.7|6828.9|11
1622083900000|2021-05-27 02:51:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622083910000|2021-05-27 02:51:50|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622083920000|2021-05-27 02:52:00|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1622083930000|2021-05-27 02:52:10|6833.2|6830.4|6831.7|6828.9|6833.2|6830.4|6831.7|6828.9|3
1622083940000|2021-05-27 02:52:20|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622083960000|2021-05-27 02:52:40|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|0
1622083970000|2021-05-27 02:52:50|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831.2|6828.4|0
1622083980000|2021-05-27 02:53:00|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622083990000|2021-05-27 02:53:10|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|1
1622084000000|2021-05-27 02:53:20|6830.2|6827.4|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|1
1622084010000|2021-05-27 02:53:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.2|6827.4|1
1622084030000|2021-05-27 02:53:50|6831.2|6828.4|6830.7|6827.9|6831.2|6828.4|6830.7|6827.9|2
1622084040000|2021-05-27 02:54:00|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|0
1622084050000|2021-05-27 02:54:10|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622084060000|2021-05-27 02:54:20|6831.7|6828.9|6831.2|6828.4|6832.2|6829.4|6831.2|6828.4|1
1622084070000|2021-05-27 02:54:30|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622084090000|2021-05-27 02:54:50|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6830.7|6827.9|1
1622084100000|2021-05-27 02:55:00|6833.7|6830.9|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|13
1622084110000|2021-05-27 02:55:10|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|0
1622084120000|2021-05-27 02:55:20|6833.2|6830.4|6833.7|6830.9|6834.2|6831.4|6833.2|6830.4|1
1622084130000|2021-05-27 02:55:30|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1622084140000|2021-05-27 02:55:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|4
1622084160000|2021-05-27 02:56:00|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|2
1622084170000|2021-05-27 02:56:10|6831.7|6828.9|6830.2|6827.4|6831.7|6828.9|6830.2|6827.4|8
1622084180000|2021-05-27 02:56:20|6829.7|6826.9|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|2
1622084190000|2021-05-27 02:56:30|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|1
1622084200000|2021-05-27 02:56:40|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1622084210000|2021-05-27 02:56:50|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|1
1622084220000|2021-05-27 02:57:00|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|1
1622084230000|2021-05-27 02:57:10|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|6
1622084240000|2021-05-27 02:57:20|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|0
1622084250000|2021-05-27 02:57:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|4
1622084260000|2021-05-27 02:57:40|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|1
1622084280000|2021-05-27 02:58:00|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|0
1622084290000|2021-05-27 02:58:10|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|0
1622084320000|2021-05-27 02:58:40|6829.3|6825.3|6828.7|6825.9|6829.3|6826.4|6828.2|6825.3|3
1622084330000|2021-05-27 02:58:50|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|0
1622084340000|2021-05-27 02:59:00|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6828.7|6825.9|1
1622084350000|2021-05-27 02:59:10|6830.7|6827.9|6830.7|6827.9|6831.2|6828.4|6830.7|6827.9|0
1622084360000|2021-05-27 02:59:20|6831.7|6828.9|6830.2|6827.4|6831.7|6828.9|6830.2|6827.4|1
1622084370000|2021-05-27 02:59:30|6829.7|6826.9|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|1
1622084380000|2021-05-27 02:59:40|6828.7|6825.9|6829.7|6826.9|6830.2|6827.4|6828.2|6825.4|7
1622084390000|2021-05-27 02:59:50|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|0
1622084400000|2021-05-27 03:00:00|6829.7|6826.9|6830.2|6827.4|6831.2|6828.4|6829.2|6826.4|2
1622084410000|2021-05-27 03:00:10|6829.7|6826.9|6828.7|6825.9|6829.7|6826.9|6828.7|6825.9|0
1622084420000|2021-05-27 03:00:20|6828.2|6825.4|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|0
1622084430000|2021-05-27 03:00:30|6828.2|6825.4|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|0
1622084440000|2021-05-27 03:00:40|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|0
1622084450000|2021-05-27 03:00:50|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|0
1622084460000|2021-05-27 03:01:00|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|0
1622084470000|2021-05-27 03:01:10|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622084490000|2021-05-27 03:01:30|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622084510000|2021-05-27 03:01:50|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|1
1622084530000|2021-05-27 03:02:10|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622084550000|2021-05-27 03:02:30|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622084560000|2021-05-27 03:02:40|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622084570000|2021-05-27 03:02:50|6831.7|6828.9|6832.2|6829.4|6833.2|6830.4|6831.7|6828.9|16
1622084580000|2021-05-27 03:03:00|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|1
1622084590000|2021-05-27 03:03:10|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|0
1622084610000|2021-05-27 03:03:30|6834.2|6831.4|6833.7|6830.9|6834.7|6831.9|6833.7|6830.9|7
1622084620000|2021-05-27 03:03:40|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|6
1622084630000|2021-05-27 03:03:50|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|0
1622084640000|2021-05-27 03:04:00|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|2
1622084650000|2021-05-27 03:04:10|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831.7|6828.9|23
1622084660000|2021-05-27 03:04:20|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|0
1622084670000|2021-05-27 03:04:30|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.2|6828.4|1
1622084680000|2021-05-27 03:04:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622084690000|2021-05-27 03:04:50|6832.7|6829.9|6832.2|6829.4|6833.2|6830.4|6832.2|6829.4|15
1622084720000|2021-05-27 03:05:20|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|1
1622084730000|2021-05-27 03:05:30|6832.2|6829.4|6832.7|6829.9|6833.2|6830.4|6832.2|6829.4|2
1622084740000|2021-05-27 03:05:40|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831.7|6828.9|1
1622084750000|2021-05-27 03:05:50|6831.2|6828.4|6831.7|6828.9|6831.7|6828.9|6831.2|6828.4|1
1622084760000|2021-05-27 03:06:00|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6830.7|6827.9|2
1622084770000|2021-05-27 03:06:10|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622084810000|2021-05-27 03:06:50|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|2
1622084830000|2021-05-27 03:07:10|6831.7|6828.9|6832.7|6829.9|6832.7|6829.9|6831.7|6828.9|3
1622084840000|2021-05-27 03:07:20|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|2
1622084850000|2021-05-27 03:07:30|6833.2|6830.4|6831.2|6828.4|6833.2|6830.4|6831.2|6828.4|1
1622084880000|2021-05-27 03:08:00|6830.7|6827.9|6832.2|6829.4|6832.2|6829.4|6830.7|6827.9|0
1622084890000|2021-05-27 03:08:10|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|65
1622084900000|2021-05-27 03:08:20|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|2
1622084910000|2021-05-27 03:08:30|6831.7|6828.9|6833.7|6830.9|6834.2|6831.4|6831.7|6828.9|0
1622084930000|2021-05-27 03:08:50|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|1
1622084940000|2021-05-27 03:09:00|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|2
1622084960000|2021-05-27 03:09:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6831.7|6828.9|73
1622084970000|2021-05-27 03:09:30|6833.2|6830.4|6832.2|6829.4|6833.2|6830.4|6831.7|6828.9|3
1622084980000|2021-05-27 03:09:40|6833.2|6830.4|6831.2|6828.4|6833.2|6830.4|6830.7|6827.9|11
1622084990000|2021-05-27 03:09:50|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622085010000|2021-05-27 03:10:10|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622085020000|2021-05-27 03:10:20|6831.7|6828.9|6832.7|6829.9|6832.7|6829.9|6831.7|6828.9|0
1622085030000|2021-05-27 03:10:30|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|2
1622085040000|2021-05-27 03:10:40|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|1
1622085060000|2021-05-27 03:11:00|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1622085080000|2021-05-27 03:11:20|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1622085100000|2021-05-27 03:11:40|6832.7|6829.9|6832.2|6829.4|6832.7|6829.9|6831.2|6828.4|2
1622085110000|2021-05-27 03:11:50|6831.7|6828.9|6831.2|6828.4|6832.2|6829.4|6831.2|6828.4|0
1622085120000|2021-05-27 03:12:00|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|5
1622085130000|2021-05-27 03:12:10|6831.2|6828.4|6830.7|6827.9|6831.2|6828.4|6830.7|6827.9|0
1622085140000|2021-05-27 03:12:20|6831.2|6828.4|6831.7|6828.9|6832.2|6829.4|6831.2|6828.4|0
1622085160000|2021-05-27 03:12:40|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|7
1622085170000|2021-05-27 03:12:50|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1622085190000|2021-05-27 03:13:10|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|1
1622085210000|2021-05-27 03:13:30|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1622085230000|2021-05-27 03:13:50|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|2
1622085260000|2021-05-27 03:14:20|6833.7|6830.9|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|0
1622085270000|2021-05-27 03:14:30|6833.7|6830.9|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|0
1622085290000|2021-05-27 03:14:50|6833.7|6830.9|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|2
1622085300000|2021-05-27 03:15:00|6834.7|6831.9|6833.7|6830.9|6834.7|6831.9|6833.7|6830.9|2
1622085320000|2021-05-27 03:15:20|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|2
1622085330000|2021-05-27 03:15:30|6832.2|6829.4|6832.7|6829.9|6832.7|6829.9|6831.7|6828.9|1
1622085340000|2021-05-27 03:15:40|6832.2|6829.4|6832.2|6829.4|6832.7|6829.9|6832.2|6829.4|2
1622085350000|2021-05-27 03:15:50|6832.7|6829.9|6831.7|6828.9|6832.7|6829.9|6831.7|6828.9|0
1622085360000|2021-05-27 03:16:00|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622085380000|2021-05-27 03:16:20|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|1
1622085400000|2021-05-27 03:16:40|6832.7|6829.9|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|49
1622085410000|2021-05-27 03:16:50|6833.2|6830.4|6831.2|6828.4|6833.2|6830.4|6830.2|6827.4|5
1622085440000|2021-05-27 03:17:20|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|0
1622085470000|2021-05-27 03:17:50|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|2
1622085480000|2021-05-27 03:18:00|6832.7|6829.9|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1622085490000|2021-05-27 03:18:10|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1622085500000|2021-05-27 03:18:20|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|2
1622085510000|2021-05-27 03:18:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622085520000|2021-05-27 03:18:40|6830.2|6827.4|6829.2|6826.4|6830.2|6827.4|6829.2|6826.4|1
1622085530000|2021-05-27 03:18:50|||||||||6
1622085540000|2021-05-27 03:19:00|6830.2|6827.4|6830.7|6827.9|6831.2|6828.4|6830.2|6827.4|4
1622085550000|2021-05-27 03:19:10|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|3
1622085580000|2021-05-27 03:19:40|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622085590000|2021-05-27 03:19:50|6830.2|6827.4|6829.7|6826.9|6830.7|6827.9|6829.7|6826.9|3
1622085600000|2021-05-27 03:20:00|6830.2|6827.4|6829.2|6826.4|6830.2|6827.4|6828.7|6825.9|0
1622085630000|2021-05-27 03:20:30|6829.7|6826.9|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|0
1622085640000|2021-05-27 03:20:40|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622085650000|2021-05-27 03:20:50|||||||||2
1622085660000|2021-05-27 03:21:00|6829.7|6826.9|6830.7|6827.9|6830.7|6827.9|6829.2|6826.4|1
1622085670000|2021-05-27 03:21:10|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|11
1622085690000|2021-05-27 03:21:30|||||||||1
1622085700000|2021-05-27 03:21:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|4
1622085730000|2021-05-27 03:22:10|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|16
1622085740000|2021-05-27 03:22:20|||||||||2
1622085780000|2021-05-27 03:23:00|6830.7|6827.9|6829.2|6826.4|6830.7|6827.9|6829.2|6826.4|1
1622085790000|2021-05-27 03:23:10|6828.7|6825.9|6829.7|6826.9|6829.7|6826.9|6828.7|6825.9|1
1622085800000|2021-05-27 03:23:20|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|0
1622085810000|2021-05-27 03:23:30|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|61
1622085820000|2021-05-27 03:23:40|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622085830000|2021-05-27 03:23:50|6830.7|6827.9|6831.2|6828.4|6831.7|6828.9|6830.7|6827.9|1
1622085840000|2021-05-27 03:24:00|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622085860000|2021-05-27 03:24:20|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|1
1622085870000|2021-05-27 03:24:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622085890000|2021-05-27 03:24:50|6831.2|6828.4|6830.7|6827.9|6831.7|6828.9|6830.7|6827.9|1
1622085900000|2021-05-27 03:25:00|6830.2|6827.4|6828.7|6825.9|6830.2|6827.4|6828.2|6825.4|2
1622085910000|2021-05-27 03:25:10|6829.2|6826.4|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|1
1622085930000|2021-05-27 03:25:30|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|0
1622085960000|2021-05-27 03:26:00|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1622086000000|2021-05-27 03:26:40|6830.2|6827.4|6830.7|6827.9|6830.7|6827.9|6830.2|6827.4|7
1622086010000|2021-05-27 03:26:50|6830.2|6827.4|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|0
1622086020000|2021-05-27 03:27:00|6830.2|6827.4|6827.7|6824.9|6830.2|6827.4|6827.2|6824.4|5
1622086030000|2021-05-27 03:27:10|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|0
1622086040000|2021-05-27 03:27:20|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|0
1622086050000|2021-05-27 03:27:30|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|0
1622086090000|2021-05-27 03:28:10|6827.7|6824.9|6827.2|6824.4|6827.7|6824.9|6827.2|6824.4|2
1622086110000|2021-05-27 03:28:30|6826.7|6823.9|6827.2|6824.4|6827.2|6824.4|6826.7|6823.9|136
1622086130000|2021-05-27 03:28:50|6826.7|6823.9|6827.2|6824.4|6827.2|6824.4|6826.7|6823.9|0
1622086140000|2021-05-27 03:29:00|6826.7|6823.9|6826.7|6823.9|6827.2|6824.4|6826.7|6823.9|1
1622086150000|2021-05-27 03:29:10|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|1
1622086160000|2021-05-27 03:29:20|6827.7|6824.9|6827.2|6824.4|6828.2|6825.4|6827.2|6824.4|7
1622086170000|2021-05-27 03:29:30|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|4
1622086180000|2021-05-27 03:29:40|6826.2|6823.4|6826.2|6823.4|6826.7|6823.9|6826.2|6823.4|3
1622086190000|2021-05-27 03:29:50|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.2|6823.4|1
1622086200000|2021-05-27 03:30:00|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|0
1622086220000|2021-05-27 03:30:20|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6827.7|6824.9|1
1622086230000|2021-05-27 03:30:30|6828.7|6825.9|6829.7|6826.9|6829.7|6826.9|6828.7|6825.9|2
1622086240000|2021-05-27 03:30:40|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|3
1622086250000|2021-05-27 03:30:50|6825.7|6822.9|6824.7|6821.9|6825.7|6822.9|6824.2|6821.4|17
1622086260000|2021-05-27 03:31:00|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|26
1622086270000|2021-05-27 03:31:10|||||||||4
1622086280000|2021-05-27 03:31:20|||||||||11
1622086290000|2021-05-27 03:31:30|||||||||2
1622086320000|2021-05-27 03:32:00|||||||||1
1622086360000|2021-05-27 03:32:40|||||||||1
1622086370000|2021-05-27 03:32:50|||||||||3
1622086380000|2021-05-27 03:33:00|||||||||25
1622086420000|2021-05-27 03:33:40|||||||||1
1622086430000|2021-05-27 03:33:50|||||||||1
1622086450000|2021-05-27 03:34:10|||||||||3
1622086490000|2021-05-27 03:34:50|||||||||1
1622086510000|2021-05-27 03:35:10|||||||||77
1622086550000|2021-05-27 03:35:50|6820.2|6817.4|6819.7|6816.9|6820.2|6817.4|6819.7|6816.9|15
1622086570000|2021-05-27 03:36:10|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|1
1622086580000|2021-05-27 03:36:20|6820.7|6817.9|6820.2|6817.4|6820.7|6817.9|6819.7|6816.9|1
1622086590000|2021-05-27 03:36:30|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1622086600000|2021-05-27 03:36:40|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|0
1622086610000|2021-05-27 03:36:50|6820.7|6817.9|6820.2|6817.4|6820.7|6817.9|6820.2|6817.4|0
1622086620000|2021-05-27 03:37:00|6819.7|6816.9|6820.7|6817.9|6820.7|6817.9|6819.7|6816.9|1
1622086630000|2021-05-27 03:37:10|||||||||18
1622086640000|2021-05-27 03:37:20|||||||||6
1622086650000|2021-05-27 03:37:30|||||||||2
1622086670000|2021-05-27 03:37:50|||||||||2
1622086680000|2021-05-27 03:38:00|||||||||5
1622086690000|2021-05-27 03:38:10|||||||||281
1622086700000|2021-05-27 03:38:20|||||||||1
1622086710000|2021-05-27 03:38:30|||||||||1
1622086720000|2021-05-27 03:38:40|||||||||1
1622086730000|2021-05-27 03:38:50|||||||||1
1622086770000|2021-05-27 03:39:30|||||||||1
1622086790000|2021-05-27 03:39:50|||||||||6
1622086800000|2021-05-27 03:40:00|||||||||2
1622086840000|2021-05-27 03:40:40|||||||||1
1622086850000|2021-05-27 03:40:50|||||||||3
1622086860000|2021-05-27 03:41:00|||||||||3
1622086910000|2021-05-27 03:41:50|||||||||4
1622086920000|2021-05-27 03:42:00|||||||||5
1622086930000|2021-05-27 03:42:10|||||||||1
1622086960000|2021-05-27 03:42:40|||||||||18
1622086970000|2021-05-27 03:42:50|||||||||3
1622087030000|2021-05-27 03:43:50|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|5
1622087040000|2021-05-27 03:44:00|6818.7|6815.9|6820.7|6817.9|6820.7|6817.9|6818.7|6815.9|3
1622087050000|2021-05-27 03:44:10|||||||||9
1622087090000|2021-05-27 03:44:50|||||||||1
1622087100000|2021-05-27 03:45:00|||||||||2
1622087150000|2021-05-27 03:45:50|||||||||1
1622087210000|2021-05-27 03:46:50|6819.7|6816.9|6820.7|6817.9|6820.7|6817.9|6819.7|6816.9|3
1622087270000|2021-05-27 03:47:50|||||||||1
1622087310000|2021-05-27 03:48:30|||||||||2
1622087330000|2021-05-27 03:48:50|6822.7|6819.9|6823.7|6820.9|6823.7|6820.9|6822.7|6819.9|11
1622087340000|2021-05-27 03:49:00|6823.2|6820.4|6823.7|6820.9|6823.7|6820.9|6822.7|6819.9|2
1622087350000|2021-05-27 03:49:10|6823.2|6820.4|6823.7|6820.9|6823.7|6820.9|6822.7|6819.9|3
1622087360000|2021-05-27 03:49:20|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6822.7|6819.9|0
1622087370000|2021-05-27 03:49:30|6822.7|6819.9|6822.7|6819.9|6823.2|6820.4|6822.7|6819.9|2
1622087380000|2021-05-27 03:49:40|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|2
1622087390000|2021-05-27 03:49:50|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.2|6820.4|0
1622087400000|2021-05-27 03:50:00|6824.2|6821.4|6824.7|6821.9|6824.7|6821.9|6823.7|6820.9|0
1622087410000|2021-05-27 03:50:10|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|1
1622087430000|2021-05-27 03:50:30|6824.7|6821.9|6824.2|6821.4|6824.7|6821.9|6824.2|6821.4|8
1622087440000|2021-05-27 03:50:40|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|0
1622087450000|2021-05-27 03:50:50|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|2
1622087460000|2021-05-27 03:51:00|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|0
1622087490000|2021-05-27 03:51:30|6826.2|6823.4|6825.2|6822.4|6826.2|6823.4|6825.2|6822.4|3
1622087500000|2021-05-27 03:51:40|6824.7|6821.9|6826.2|6823.4|6827.2|6824.4|6824.7|6821.9|4
1622087510000|2021-05-27 03:51:50|6826.7|6823.9|6827.2|6824.4|6827.2|6824.4|6826.7|6823.9|0
1622087560000|2021-05-27 03:52:40|6827.7|6824.9|6827.2|6824.4|6827.7|6824.9|6827.2|6824.4|2
1622087590000|2021-05-27 03:53:10|6827.7|6824.9|6827.7|6824.9|6828.2|6825.4|6827.7|6824.9|0
1622087600000|2021-05-27 03:53:20|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|1
1622087610000|2021-05-27 03:53:30|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|0
1622087630000|2021-05-27 03:53:50|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|2
1622087640000|2021-05-27 03:54:00|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|0
1622087650000|2021-05-27 03:54:10|||||||||3
1622087660000|2021-05-27 03:54:20|6829.2|6826.4|6829.7|6826.9|6829.7|6826.9|6829.2|6826.4|0
1622087680000|2021-05-27 03:54:40|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|1
1622087690000|2021-05-27 03:54:50|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|0
1622087700000|2021-05-27 03:55:00|6829.7|6826.9|6830.7|6827.9|6830.7|6827.9|6829.2|6826.4|5
1622087710000|2021-05-27 03:55:10|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|4
1622087720000|2021-05-27 03:55:20|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622087740000|2021-05-27 03:55:40|6830.7|6827.9|6829.7|6826.9|6830.7|6827.9|6829.7|6826.9|2
1622087750000|2021-05-27 03:55:50|6830.2|6827.4|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|0
1622087760000|2021-05-27 03:56:00|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622087770000|2021-05-27 03:56:10|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|1
1622087810000|2021-05-27 03:56:50|||||||||1
1622087820000|2021-05-27 03:57:00|6832.2|6829.4|6832.2|6829.4|6832.7|6829.9|6831.7|6828.9|2
1622087840000|2021-05-27 03:57:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|1
1622087850000|2021-05-27 03:57:30|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|0
1622087860000|2021-05-27 03:57:40|6833.7|6830.9|6833.2|6830.4|6833.7|6830.9|6833.2|6830.4|1
1622087880000|2021-05-27 03:58:00|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1622087890000|2021-05-27 03:58:10|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|2
1622087910000|2021-05-27 03:58:30|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|0
1622087920000|2021-05-27 03:58:40|6832.2|6829.4|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|0
1622087970000|2021-05-27 03:59:30|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1622087980000|2021-05-27 03:59:40|6833.7|6830.9|6833.2|6830.4|6834.2|6831.4|6833.2|6830.4|9
1622087990000|2021-05-27 03:59:50|||||||||1
1622088000000|2021-05-27 04:00:00|6833.6|6830.8|6833.7|6830.9|6834.7|6831.9|6833.6|6830.8|14
1622088010000|2021-05-27 04:00:10|6834.2|6831.4|6834.2|6831.4|6834.7|6831.9|6833.7|6830.9|7
1622088020000|2021-05-27 04:00:20|6834.1|6831.3|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|1
1622088040000|2021-05-27 04:00:40|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|0
1622088050000|2021-05-27 04:00:50|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|3
1622088060000|2021-05-27 04:01:00|6834.6|6831.8|6834.2|6831.4|6834.6|6831.8|6834.2|6831.4|1
1622088090000|2021-05-27 04:01:30|6833.7|6830.9|6832.7|6829.9|6833.7|6830.9|6832.7|6829.9|6
1622088100000|2021-05-27 04:01:40|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|1
1622088120000|2021-05-27 04:02:00|6833.6|6830.8|6834.2|6831.4|6834.2|6831.4|6833.6|6830.8|0
1622088130000|2021-05-27 04:02:10|6834.1|6831.3|6833.2|6830.4|6834.1|6831.3|6833.2|6830.4|1
1622088160000|2021-05-27 04:02:40|6832.7|6829.9|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1622088180000|2021-05-27 04:03:00|6832.2|6829.4|6832.1|6829.3|6832.2|6829.4|6832.1|6829.3|0
1622088190000|2021-05-27 04:03:10|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|4
1622088240000|2021-05-27 04:04:00|||||||||1
1622088260000|2021-05-27 04:04:20|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622088270000|2021-05-27 04:04:30|6830.2|6827.4|6830.7|6827.9|6830.7|6827.9|6830.2|6827.4|0
1622088280000|2021-05-27 04:04:40|6831.2|6828.4|6832.2|6829.4|6832.7|6829.9|6831.2|6828.4|6
1622088290000|2021-05-27 04:04:50|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622088300000|2021-05-27 04:05:00|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622088330000|2021-05-27 04:05:30|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|0
1622088360000|2021-05-27 04:06:00|6833.6|6830.8|6833.7|6830.9|6833.7|6830.9|6833.6|6830.8|0
1622088370000|2021-05-27 04:06:10|6834.1|6831.3|6834.2|6831.4|6834.2|6831.4|6834.1|6831.3|1
1622088380000|2021-05-27 04:06:20|6833.7|6830.9|6833.1|6830.3|6834.1|6831.3|6832.7|6829.9|0
1622088390000|2021-05-27 04:06:30|6832.2|6829.4|6833.1|6830.3|6833.1|6830.3|6832.2|6829.4|3
1622088400000|2021-05-27 04:06:40|6832.2|6829.4|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|2
1622088410000|2021-05-27 04:06:50|6832.1|6829.3|6832.6|6829.8|6832.6|6829.8|6832.1|6829.3|0
1622088420000|2021-05-27 04:07:00|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|3
1622088440000|2021-05-27 04:07:20|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.1|6831.3|5
1622088450000|2021-05-27 04:07:30|6834.2|6831.4|6834.1|6831.3|6834.2|6831.4|6834.1|6831.3|0
1622088460000|2021-05-27 04:07:40|6834.6|6831.8|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|0
1622088470000|2021-05-27 04:07:50|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|0
1622088480000|2021-05-27 04:08:00|6834.2|6831.4|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|0
1622088490000|2021-05-27 04:08:10|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|0
1622088500000|2021-05-27 04:08:20|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|0
1622088510000|2021-05-27 04:08:30|6834.6|6831.8|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|0
1622088520000|2021-05-27 04:08:40|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1622088540000|2021-05-27 04:09:00|||||||||6
1622088560000|2021-05-27 04:09:20|6833.1|6830.3|6832.2|6829.4|6833.1|6830.3|6832.2|6829.4|27
1622088570000|2021-05-27 04:09:30|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|0
1622088620000|2021-05-27 04:10:20|6831.7|6828.9|6831.6|6828.8|6832.1|6829.3|6830.6|6827.8|11
1622088630000|2021-05-27 04:10:30|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|0
1622088660000|2021-05-27 04:11:00|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|0
1622088670000|2021-05-27 04:11:10|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|0
1622088690000|2021-05-27 04:11:30|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|0
1622088710000|2021-05-27 04:11:50|6832.1|6829.3|6832.6|6829.8|6832.6|6829.8|6832.1|6829.3|4
1622088720000|2021-05-27 04:12:00|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622088740000|2021-05-27 04:12:20|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622088750000|2021-05-27 04:12:30|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622088760000|2021-05-27 04:12:40|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622088770000|2021-05-27 04:12:50|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|1
1622088780000|2021-05-27 04:13:00|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1622088800000|2021-05-27 04:13:20|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|3
1622088810000|2021-05-27 04:13:30|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|0
1622088820000|2021-05-27 04:13:40|6831.6|6828.8|6831.6|6828.8|6832.1|6829.3|6831.6|6828.8|0
1622088830000|2021-05-27 04:13:50|6832.1|6829.3|6831.6|6828.8|6832.1|6829.3|6831.6|6828.8|0
1622088860000|2021-05-27 04:14:20|||||||||1
1622088880000|2021-05-27 04:14:40|6830.1|6827.3|6830.6|6827.8|6830.6|6827.8|6830.1|6827.3|15
1622088890000|2021-05-27 04:14:50|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|2
1622088900000|2021-05-27 04:15:00|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|3
1622088990000|2021-05-27 04:16:30|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1622089010000|2021-05-27 04:16:50|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|1
1622089070000|2021-05-27 04:17:50|6830.6|6827.8|6830.1|6827.3|6830.6|6827.8|6830.1|6827.3|1
1622089090000|2021-05-27 04:18:10|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1622089120000|2021-05-27 04:18:40|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|1
1622089190000|2021-05-27 04:19:50|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|1
1622089250000|2021-05-27 04:20:50|||||||||2
1622089260000|2021-05-27 04:21:00|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|0
1622089310000|2021-05-27 04:21:50|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|1
1622089320000|2021-05-27 04:22:00|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|0
1622089340000|2021-05-27 04:22:20|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1622089350000|2021-05-27 04:22:30|6831.1|6828.3|6831.1|6828.3|6831.6|6828.8|6831.1|6828.3|1
1622089380000|2021-05-27 04:23:00|6831.6|6828.8|6831.1|6828.3|6831.6|6828.8|6831.1|6828.3|0
1622089400000|2021-05-27 04:23:20|6831.6|6828.8|6831.1|6828.3|6831.6|6828.8|6831.1|6828.3|0
1622089410000|2021-05-27 04:23:30|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|0
1622089480000|2021-05-27 04:24:40|||||||||1
1622089520000|2021-05-27 04:25:20|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|1
1622089530000|2021-05-27 04:25:30|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|2
1622089540000|2021-05-27 04:25:40|6832.6|6829.8|6832.1|6829.3|6832.6|6829.8|6832.1|6829.3|0
1622089560000|2021-05-27 04:26:00|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|1
1622089600000|2021-05-27 04:26:40|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622089620000|2021-05-27 04:27:00|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|1
1622089630000|2021-05-27 04:27:10|6832.6|6829.8|6833.6|6830.8|6833.6|6830.8|6832.1|6829.3|3
1622089640000|2021-05-27 04:27:20|6833.1|6830.3|6833.6|6830.8|6833.6|6830.8|6833.1|6830.3|0
1622089650000|2021-05-27 04:27:30|6833.1|6830.3|6833.6|6830.8|6833.6|6830.8|6833.1|6830.3|0
1622089670000|2021-05-27 04:27:50|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|20
1622089690000|2021-05-27 04:28:10|6833.6|6830.8|6833.1|6830.3|6833.6|6830.8|6833.1|6830.3|0
1622089700000|2021-05-27 04:28:20|6833.6|6830.8|6834.1|6831.3|6834.1|6831.3|6833.6|6830.8|0
1622089730000|2021-05-27 04:28:50|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|1
1622089790000|2021-05-27 04:29:50|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622089860000|2021-05-27 04:31:00|6832.6|6829.8|6832.1|6829.3|6832.6|6829.8|6832.1|6829.3|0
1622089900000|2021-05-27 04:31:40|||||||||3
1622089920000|2021-05-27 04:32:00|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622089930000|2021-05-27 04:32:10|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|1
1622089940000|2021-05-27 04:32:20|6831.6|6828.8|6828.6|6825.8|6831.6|6828.8|6828.6|6825.8|48
1622089950000|2021-05-27 04:32:30|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|0
1622090000000|2021-05-27 04:33:20|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|0
1622090020000|2021-05-27 04:33:40|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|0
1622090030000|2021-05-27 04:33:50|6829.1|6826.3|6829.6|6826.8|6829.6|6826.8|6829.1|6826.3|0
1622090040000|2021-05-27 04:34:00|6829.1|6826.3|6829.6|6826.8|6830.1|6827.3|6829.1|6826.3|6
1622090050000|2021-05-27 04:34:10|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|0
1622090080000|2021-05-27 04:34:40|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|0
1622090090000|2021-05-27 04:34:50|6830.1|6827.3|6830.6|6827.8|6830.6|6827.8|6830.1|6827.3|2
1622090100000|2021-05-27 04:35:00|6830.1|6827.3|6830.6|6827.8|6830.6|6827.8|6829.6|6826.8|0
1622090110000|2021-05-27 04:35:10|6829.6|6826.8|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|1
1622090130000|2021-05-27 04:35:30|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|1
1622090140000|2021-05-27 04:35:40|6830.1|6827.3|6830.6|6827.8|6830.6|6827.8|6830.1|6827.3|0
1622090150000|2021-05-27 04:35:50|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|2
1622090160000|2021-05-27 04:36:00|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1622090170000|2021-05-27 04:36:10|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|0
1622090180000|2021-05-27 04:36:20|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1622090190000|2021-05-27 04:36:30|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|0
1622090220000|2021-05-27 04:37:00|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|0
1622090300000|2021-05-27 04:38:20|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622090320000|2021-05-27 04:38:40|||||||||2
1622090390000|2021-05-27 04:39:50|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|4
1622090400000|2021-05-27 04:40:00|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622090420000|2021-05-27 04:40:20|||||||||3
1622090450000|2021-05-27 04:40:50|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|1
1622090460000|2021-05-27 04:41:00|6832.1|6829.3|6831.6|6828.8|6832.1|6829.3|6831.6|6828.8|327
1622090480000|2021-05-27 04:41:20|6832.1|6829.3|6832.1|6829.3|6832.6|6829.8|6832.1|6829.3|1
1622090510000|2021-05-27 04:41:50|||||||||1
1622090520000|2021-05-27 04:42:00|6832.6|6829.8|6832.6|6829.8|6833.1|6830.3|6832.6|6829.8|0
1622090530000|2021-05-27 04:42:10|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1622090560000|2021-05-27 04:42:40|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622090570000|2021-05-27 04:42:50|||||||||1
1622090590000|2021-05-27 04:43:10|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1622090600000|2021-05-27 04:43:20|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622090610000|2021-05-27 04:43:30|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1622090630000|2021-05-27 04:43:50|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|1
1622090670000|2021-05-27 04:44:30|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1622090680000|2021-05-27 04:44:40|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622090690000|2021-05-27 04:44:50|6832.6|6829.8|6832.6|6829.8|6833.1|6830.3|6832.6|6829.8|0
1622090750000|2021-05-27 04:45:50|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|1
1622090760000|2021-05-27 04:46:00|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622090780000|2021-05-27 04:46:20|6833.1|6830.3|6832.6|6829.8|6833.1|6830.3|6832.6|6829.8|0
1622090810000|2021-05-27 04:46:50|||||||||1
1622090820000|2021-05-27 04:47:00|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|2
1622090870000|2021-05-27 04:47:50|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|1
1622090880000|2021-05-27 04:48:00|6834.6|6831.8|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|0
1622090930000|2021-05-27 04:48:50|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|0
1622090940000|2021-05-27 04:49:00|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|2
1622090950000|2021-05-27 04:49:10|6835.6|6832.8|6835.6|6832.8|6836.1|6833.3|6835.6|6832.8|1
1622090970000|2021-05-27 04:49:30|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|1
1622090990000|2021-05-27 04:49:50|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|1
1622091030000|2021-05-27 04:50:30|6837.1|6834.3|6836.1|6833.3|6837.1|6834.3|6836.1|6833.3|20
1622091040000|2021-05-27 04:50:40|6836.6|6833.8|6836.1|6833.3|6836.6|6833.8|6836.1|6833.3|0
1622091050000|2021-05-27 04:50:50|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|0
1622091060000|2021-05-27 04:51:00|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1622091070000|2021-05-27 04:51:10|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|2
1622091100000|2021-05-27 04:51:40|6837.6|6834.8|6838.1|6835.3|6838.6|6835.8|6837.6|6834.8|1
1622091110000|2021-05-27 04:51:50|6837.6|6834.8|6838.6|6835.8|6838.6|6835.8|6837.6|6834.8|4
1622091120000|2021-05-27 04:52:00|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|2
1622091190000|2021-05-27 04:53:10|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|0
1622091200000|2021-05-27 04:53:20|6838.1|6835.3|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|2
1622091210000|2021-05-27 04:53:30|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|0
1622091220000|2021-05-27 04:53:40|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|0
1622091240000|2021-05-27 04:54:00|6838.1|6835.3|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|85
1622091250000|2021-05-27 04:54:10|6838.6|6835.8|6838.6|6835.8|6839.1|6836.3|6838.6|6835.8|6
1622091260000|2021-05-27 04:54:20|6839.6|6836.8|6838.6|6835.8|6839.6|6836.8|6838.6|6835.8|5
1622091270000|2021-05-27 04:54:30|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|4
1622091290000|2021-05-27 04:54:50|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1622091300000|2021-05-27 04:55:00|6838.1|6835.3|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|2
1622091310000|2021-05-27 04:55:10|||||||||2
1622091320000|2021-05-27 04:55:20|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|1
1622091330000|2021-05-27 04:55:30|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.6|6834.8|0
1622091380000|2021-05-27 04:56:20|||||||||1
1622091390000|2021-05-27 04:56:30|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|2
1622091400000|2021-05-27 04:56:40|6836.1|6833.3|6837.1|6834.3|6837.1|6834.3|6836.1|6833.3|1
1622091410000|2021-05-27 04:56:50|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|0
1622091420000|2021-05-27 04:57:00|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1622091430000|2021-05-27 04:57:10|||||||||1
1622091450000|2021-05-27 04:57:30|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|12
1622091460000|2021-05-27 04:57:40|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|0
1622091470000|2021-05-27 04:57:50|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|1
1622091480000|2021-05-27 04:58:00|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|0
1622091490000|2021-05-27 04:58:10|||||||||1
1622091500000|2021-05-27 04:58:20|6837.1|6834.3|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|2
1622091530000|2021-05-27 04:58:50|||||||||1
1622091560000|2021-05-27 04:59:20|6837.1|6834.3|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|2
1622091570000|2021-05-27 04:59:30|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|1
1622091580000|2021-05-27 04:59:40|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1622091590000|2021-05-27 04:59:50|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.6|6834.8|0
1622091600000|2021-05-27 05:00:00|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|0
1622091620000|2021-05-27 05:00:20|||||||||1
1622091630000|2021-05-27 05:00:30|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|3
1622091640000|2021-05-27 05:00:40|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1622091650000|2021-05-27 05:00:50|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|1
1622091660000|2021-05-27 05:01:00|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6837.6|6834.8|1
1622091670000|2021-05-27 05:01:10|||||||||1
1622091690000|2021-05-27 05:01:30|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|1
1622091710000|2021-05-27 05:01:50|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|0
1622091720000|2021-05-27 05:02:00|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.1|6834.3|1
1622091750000|2021-05-27 05:02:30|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|0
1622091760000|2021-05-27 05:02:40|6838.1|6835.3|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|0
1622091780000|2021-05-27 05:03:00|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1622091790000|2021-05-27 05:03:10|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.6|6834.8|1
1622091800000|2021-05-27 05:03:20|6837.1|6834.3|6837.1|6834.3|6837.6|6834.8|6837.1|6834.3|1
1622091810000|2021-05-27 05:03:30|6837.6|6834.8|6837.1|6834.3|6837.6|6834.8|6837.1|6834.3|0
1622091820000|2021-05-27 05:03:40|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|1
1622091830000|2021-05-27 05:03:50|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1622091840000|2021-05-27 05:04:00|6837.6|6834.8|6836.6|6833.8|6837.6|6834.8|6836.6|6833.8|3
1622091850000|2021-05-27 05:04:10|||||||||1
1622091870000|2021-05-27 05:04:30|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|1
1622091900000|2021-05-27 05:05:00|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|4
1622091920000|2021-05-27 05:05:20|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|1
1622091950000|2021-05-27 05:05:50|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|2
1622091980000|2021-05-27 05:06:20|6837.1|6834.3|6836.6|6833.8|6837.6|6834.8|6836.6|6833.8|1
1622091990000|2021-05-27 05:06:30|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1622092020000|2021-05-27 05:07:00|6836.6|6833.8|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|2
1622092030000|2021-05-27 05:07:10|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1622092040000|2021-05-27 05:07:20|||||||||10
1622092050000|2021-05-27 05:07:30|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|0
1622092060000|2021-05-27 05:07:40|6837.6|6834.8|6837.1|6834.3|6837.6|6834.8|6837.1|6834.3|1
1622092070000|2021-05-27 05:07:50|6837.6|6834.8|6837.1|6834.3|6837.6|6834.8|6837.1|6834.3|0
1622092080000|2021-05-27 05:08:00|||||||||1
1622092090000|2021-05-27 05:08:10|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|0
1622092100000|2021-05-27 05:08:20|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|1
1622092110000|2021-05-27 05:08:30|6836.1|6833.3|6835.6|6832.8|6836.1|6833.3|6835.6|6832.8|6
1622092140000|2021-05-27 05:09:00|6835.1|6832.3|6835.6|6832.8|6835.6|6832.8|6835.1|6832.3|4
1622092150000|2021-05-27 05:09:10|6835.1|6832.3|6835.1|6832.3|6835.6|6832.8|6835.1|6832.3|1
1622092160000|2021-05-27 05:09:20|6834.6|6831.8|6834.6|6831.8|6835.1|6832.3|6834.6|6831.8|0
1622092180000|2021-05-27 05:09:40|6835.1|6832.3|6834.6|6831.8|6835.1|6832.3|6834.6|6831.8|11
1622092240000|2021-05-27 05:10:40|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|1
1622092250000|2021-05-27 05:10:50|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|1
1622092270000|2021-05-27 05:11:10|6834.6|6831.8|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|1
1622092280000|2021-05-27 05:11:20|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|0
1622092310000|2021-05-27 05:11:50|6836.1|6833.3|6835.1|6832.3|6836.1|6833.3|6835.1|6832.3|0
1622092320000|2021-05-27 05:12:00|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|0
1622092330000|2021-05-27 05:12:10|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|0
1622092350000|2021-05-27 05:12:30|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1622092360000|2021-05-27 05:12:40|6833.1|6830.3|6833.6|6830.8|6833.6|6830.8|6833.1|6830.3|0
1622092370000|2021-05-27 05:12:50|6833.1|6830.3|6832.6|6829.8|6833.1|6830.3|6832.6|6829.8|1
1622092380000|2021-05-27 05:13:00|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|3
1622092390000|2021-05-27 05:13:10|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|2
1622092400000|2021-05-27 05:13:20|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|1
1622092410000|2021-05-27 05:13:30|6833.1|6830.3|6832.6|6829.8|6833.1|6830.3|6832.6|6829.8|0
1622092420000|2021-05-27 05:13:40|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1622092430000|2021-05-27 05:13:50|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622092450000|2021-05-27 05:14:10|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|1
1622092480000|2021-05-27 05:14:40|6833.6|6830.8|6834.1|6831.3|6834.1|6831.3|6833.6|6830.8|0
1622092490000|2021-05-27 05:14:50|6834.6|6831.8|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|0
1622092500000|2021-05-27 05:15:00|6834.6|6831.8|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|1
1622092520000|2021-05-27 05:15:20|6834.6|6831.8|6834.6|6831.8|6835.1|6832.3|6834.6|6831.8|0
1622092610000|2021-05-27 05:16:50|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.6|6830.8|1
1622092620000|2021-05-27 05:17:00|6834.6|6831.8|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|4
1622092630000|2021-05-27 05:17:10|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|0
1622092640000|2021-05-27 05:17:20|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|0
1622092650000|2021-05-27 05:17:30|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1622092670000|2021-05-27 05:17:50|6833.1|6830.3|6834.6|6831.8|6834.6|6831.8|6833.1|6830.3|2
1622092680000|2021-05-27 05:18:00|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6
1622092750000|2021-05-27 05:19:10|6835.6|6832.8|6836.1|6833.3|6836.1|6833.3|6835.6|6832.8|1
1622092790000|2021-05-27 05:19:50|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|1
1622092800000|2021-05-27 05:20:00|6837.6|6834.8|6838.1|6835.3|6838.6|6835.8|6837.1|6834.3|12
1622092810000|2021-05-27 05:20:10|6838.6|6835.8|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|1
1622092820000|2021-05-27 05:20:20|6837.6|6834.8|6836.6|6833.8|6837.6|6834.8|6836.6|6833.8|0
1622092830000|2021-05-27 05:20:30|6836.1|6833.3|6836.6|6833.8|6836.6|6833.8|6836.1|6833.3|4
1622092840000|2021-05-27 05:20:40|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|1
1622092850000|2021-05-27 05:20:50|6835.6|6832.8|6836.1|6833.3|6836.1|6833.3|6835.6|6832.8|2
1622092870000|2021-05-27 05:21:10|||||||||2
1622092890000|2021-05-27 05:21:30|6835.6|6832.8|6835.1|6832.3|6835.6|6832.8|6835.1|6832.3|4
1622092900000|2021-05-27 05:21:40|6834.6|6831.8|6834.6|6831.8|6835.1|6832.3|6834.6|6831.8|6
1622092930000|2021-05-27 05:22:10|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.6|6830.8|1
1622092950000|2021-05-27 05:22:30|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|1
1622092980000|2021-05-27 05:23:00|6834.6|6831.8|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|2
1622093010000|2021-05-27 05:23:30|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|0
1622093040000|2021-05-27 05:24:00|6835.1|6832.3|6835.6|6832.8|6835.6|6832.8|6835.1|6832.3|1
1622093060000|2021-05-27 05:24:20|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|1
1622093080000|2021-05-27 05:24:40|6834.6|6831.8|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|0
1622093090000|2021-05-27 05:24:50|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|1
1622093100000|2021-05-27 05:25:00|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.6|6830.8|1
1622093110000|2021-05-27 05:25:10|6834.6|6831.8|6836.6|6833.8|6836.6|6833.8|6834.6|6831.8|5
1622093120000|2021-05-27 05:25:20|6836.1|6833.3|6836.6|6833.8|6836.6|6833.8|6836.1|6833.3|1
1622093130000|2021-05-27 05:25:30|6836.1|6833.3|6836.6|6833.8|6837.1|6834.3|6836.1|6833.3|3
1622093140000|2021-05-27 05:25:40|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|0
1622093160000|2021-05-27 05:26:00|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|0
1622093170000|2021-05-27 05:26:10|6836.1|6833.3|6837.1|6834.3|6837.1|6834.3|6836.1|6833.3|0
1622093220000|2021-05-27 05:27:00|6837.6|6834.8|6838.1|6835.3|6839.1|6836.3|6837.6|6834.8|4
1622093230000|2021-05-27 05:27:10|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|1
1622093260000|2021-05-27 05:27:40|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6837.1|6834.3|1
1622093280000|2021-05-27 05:28:00|6838.6|6835.8|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|0
1622093320000|2021-05-27 05:28:40|6838.6|6835.8|6837.6|6834.8|6838.6|6835.8|6837.6|6834.8|0
1622093330000|2021-05-27 05:28:50|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|0
1622093340000|2021-05-27 05:29:00|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|1
1622093350000|2021-05-27 05:29:10|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|0
1622093360000|2021-05-27 05:29:20|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|0
1622093370000|2021-05-27 05:29:30|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|0
1622093380000|2021-05-27 05:29:40|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|0
1622093390000|2021-05-27 05:29:50|6838.1|6835.3|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|0
1622093400000|2021-05-27 05:30:00|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6836.6|6833.8|6
1622093410000|2021-05-27 05:30:10|6838.6|6835.8|6842.1|6839.3|6844.1|6841.3|6838.6|6835.8|92
1622093420000|2021-05-27 05:30:20|6847.7|6837.7|6843.1|6840.3|6847.7|6841.3|6842.1|6837.7|43
1622093430000|2021-05-27 05:30:30|6842.6|6839.8|6842.1|6839.3|6843.6|6840.8|6842.1|6839.3|15
1622093440000|2021-05-27 05:30:40|6841.1|6838.3|6840.6|6837.8|6841.1|6838.3|6839.6|6836.8|4
1622093450000|2021-05-27 05:30:50|6841.1|6838.3|6840.6|6837.8|6841.1|6838.3|6840.6|6837.8|0
1622093460000|2021-05-27 05:31:00|6840.1|6837.3|6844.6|6841.8|6846.1|6843.3|6840.1|6837.3|83
1622093470000|2021-05-27 05:31:10|6847.1|6844.3|6850.1|6847.3|6855.2|6847.3|6847.1|6841.7|143
1622093480000|2021-05-27 05:31:20|6849.6|6846.8|6849.1|6846.3|6850.1|6847.3|6848.6|6845.8|4
1622093490000|2021-05-27 05:31:30|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6848.6|6845.8|2
1622093500000|2021-05-27 05:31:40|6849.6|6846.8|6851.1|6848.3|6851.1|6848.3|6849.1|6846.3|14
1622093510000|2021-05-27 05:31:50|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|1
1622093520000|2021-05-27 05:32:00|6849.6|6846.8|6848.1|6845.3|6849.6|6846.8|6848.1|6845.3|11
1622093530000|2021-05-27 05:32:10|6847.6|6844.8|6848.1|6845.3|6848.6|6845.8|6847.6|6844.8|4
1622093540000|2021-05-27 05:32:20|6847.1|6844.3|6848.1|6845.3|6848.6|6845.8|6847.1|6844.3|10
1622093550000|2021-05-27 05:32:30|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|0
1622093570000|2021-05-27 05:32:50|6848.6|6845.8|6850.1|6847.3|6850.1|6847.3|6848.6|6845.8|1
1622093580000|2021-05-27 05:33:00|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.1|6847.3|0
1622093590000|2021-05-27 05:33:10|6850.1|6847.3|6849.1|6846.3|6850.6|6847.8|6849.1|6846.3|1
1622093610000|2021-05-27 05:33:30|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.1|6846.3|0
1622093620000|2021-05-27 05:33:40|6849.1|6846.3|6852.1|6849.3|6852.1|6849.3|6849.1|6846.3|1
1622093630000|2021-05-27 05:33:50|6851.1|6848.3|6851.1|6848.3|6852.1|6849.3|6851.1|6848.3|1
1622093640000|2021-05-27 05:34:00|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|0
1622093650000|2021-05-27 05:34:10|6852.6|6849.8|6852.1|6849.3|6853.1|6850.3|6852.1|6849.3|2
1622093660000|2021-05-27 05:34:20|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|2
1622093670000|2021-05-27 05:34:30|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|3
1622093690000|2021-05-27 05:34:50|6852.1|6849.3|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|1
1622093700000|2021-05-27 05:35:00|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|0
1622093710000|2021-05-27 05:35:10|6852.1|6849.3|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|0
1622093720000|2021-05-27 05:35:20|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|0
1622093730000|2021-05-27 05:35:30|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|0
1622093740000|2021-05-27 05:35:40|6854.1|6851.3|6853.1|6850.3|6854.1|6851.3|6853.1|6850.3|10
1622093770000|2021-05-27 05:36:10|6852.1|6849.3|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|13
1622093800000|2021-05-27 05:36:40|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|2
1622093810000|2021-05-27 05:36:50|6848.1|6845.3|6847.6|6844.8|6849.2|6845.8|6847.6|6844.8|17
1622093820000|2021-05-27 05:37:00|6847.1|6844.3|6848.6|6845.8|6848.6|6845.8|6847.1|6844.3|21
1622093830000|2021-05-27 05:37:10|6848.1|6845.3|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|0
1622093840000|2021-05-27 05:37:20|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1622093860000|2021-05-27 05:37:40|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|4
1622093870000|2021-05-27 05:37:50|6848.1|6845.3|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|0
1622093880000|2021-05-27 05:38:00|6848.1|6845.3|6849.1|6846.3|6849.6|6846.8|6848.1|6845.3|29
1622093890000|2021-05-27 05:38:10|6849.6|6846.8|6849.1|6846.3|6850.6|6847.8|6849.1|6846.3|14
1622093900000|2021-05-27 05:38:20|6848.1|6845.3|6845.6|6842.8|6848.1|6845.3|6845.6|6842.8|3
1622093910000|2021-05-27 05:38:30|6845.1|6842.3|6846.1|6843.3|6846.1|6843.3|6844.6|6841.2|9
1622093920000|2021-05-27 05:38:40|6846.6|6843.8|6846.1|6843.3|6847.1|6844.3|6845.1|6842.3|3
1622093930000|2021-05-27 05:38:50|||||||||1
1622093950000|2021-05-27 05:39:10|6845.6|6842.8|6843.1|6840.3|6845.6|6842.8|6842.6|6839.8|9
1622093960000|2021-05-27 05:39:20|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|1
1622093970000|2021-05-27 05:39:30|||||||||1
1622093980000|2021-05-27 05:39:40|6844.6|6841.8|6842.6|6839.8|6844.6|6841.8|6842.6|6839.8|8
1622093990000|2021-05-27 05:39:50|6843.6|6840.8|6842.6|6839.8|6843.6|6840.8|6842.6|6839.8|4
1622094000000|2021-05-27 05:40:00|6843.1|6840.3|6843.6|6840.8|6843.6|6840.8|6843.1|6840.3|1
1622094010000|2021-05-27 05:40:10|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|2
1622094050000|2021-05-27 05:40:50|6845.6|6842.8|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|0
1622094080000|2021-05-27 05:41:20|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|3
1622094090000|2021-05-27 05:41:30|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|3
1622094110000|2021-05-27 05:41:50|||||||||2
1622094120000|2021-05-27 05:42:00|6846.1|6843.3|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|3
1622094130000|2021-05-27 05:42:10|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|1
1622094160000|2021-05-27 05:42:40|6846.6|6843.8|6848.1|6845.3|6848.1|6845.3|6846.6|6843.8|3
1622094170000|2021-05-27 05:42:50|6847.6|6844.8|6847.6|6844.8|6848.2|6845.3|6846.6|6843.8|1
1622094180000|2021-05-27 05:43:00|6846.6|6843.8|6846.1|6843.3|6847.1|6844.3|6846.1|6843.3|1
1622094190000|2021-05-27 05:43:10|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|0
1622094200000|2021-05-27 05:43:20|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|21
1622094220000|2021-05-27 05:43:40|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|0
1622094230000|2021-05-27 05:43:50|6845.6|6842.8|6847.1|6844.3|6847.1|6844.3|6845.1|6842.3|2
1622094240000|2021-05-27 05:44:00|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.1|6843.3|0
1622094250000|2021-05-27 05:44:10|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|0
1622094260000|2021-05-27 05:44:20|6847.1|6844.3|6847.1|6844.3|6848.2|6844.3|6847.1|6844.2|0
1622094270000|2021-05-27 05:44:30|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|1
1622094280000|2021-05-27 05:44:40|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1622094300000|2021-05-27 05:45:00|6847.6|6844.8|6847.1|6844.3|6848.1|6845.3|6847.1|6844.3|0
1622094310000|2021-05-27 05:45:10|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|50
1622094320000|2021-05-27 05:45:20|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|0
1622094330000|2021-05-27 05:45:30|6847.1|6844.3|6847.6|6844.8|6847.6|6844.8|6847.1|6844.3|23
1622094340000|2021-05-27 05:45:40|6847.1|6844.3|6845.1|6842.3|6847.1|6844.3|6845.1|6842.3|13
1622094350000|2021-05-27 05:45:50|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|1
1622094360000|2021-05-27 05:46:00|6845.1|6842.3|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|1
1622094370000|2021-05-27 05:46:10|6844.1|6841.3|6843.1|6840.3|6844.6|6841.8|6843.1|6840.3|5
1622094380000|2021-05-27 05:46:20|6843.6|6840.8|6843.1|6840.3|6843.6|6840.8|6843.1|6840.3|0
1622094390000|2021-05-27 05:46:30|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|6843.1|6840.3|0
1622094400000|2021-05-27 05:46:40|6843.1|6840.3|6843.1|6840.3|6843.6|6840.8|6843.1|6840.3|4
1622094410000|2021-05-27 05:46:50|6843.6|6840.8|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|1
1622094420000|2021-05-27 05:47:00|||||||||1
1622094430000|2021-05-27 05:47:10|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|1
1622094440000|2021-05-27 05:47:20|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|0
1622094450000|2021-05-27 05:47:30|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|0
1622094460000|2021-05-27 05:47:40|6844.6|6841.8|6846.1|6843.3|6846.1|6843.3|6844.6|6841.8|36
1622094480000|2021-05-27 05:48:00|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.1|6842.3|0
1622094490000|2021-05-27 05:48:10|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|0
1622094500000|2021-05-27 05:48:20|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.1|6842.3|0
1622094510000|2021-05-27 05:48:30|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|0
1622094530000|2021-05-27 05:48:50|6845.6|6842.8|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|0
1622094540000|2021-05-27 05:49:00|6847.1|6844.3|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|1
1622094550000|2021-05-27 05:49:10|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|0
1622094590000|2021-05-27 05:49:50|6847.1|6844.3|6848.1|6845.3|6848.1|6845.3|6847.1|6844.3|20
1622094610000|2021-05-27 05:50:10|6848.6|6845.8|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|0
1622094620000|2021-05-27 05:50:20|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|0
1622094650000|2021-05-27 05:50:50|6849.1|6846.3|6848.1|6845.3|6849.1|6846.3|6848.1|6845.3|2
1622094660000|2021-05-27 05:51:00|6847.6|6844.8|6848.6|6845.8|6848.6|6845.8|6847.6|6844.8|0
1622094670000|2021-05-27 05:51:10|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|0
1622094680000|2021-05-27 05:51:20|6848.1|6845.3|6849.1|6846.3|6849.1|6846.3|6848.1|6845.3|0
1622094710000|2021-05-27 05:51:50|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1622094730000|2021-05-27 05:52:10|6848.1|6845.3|6847.1|6844.3|6848.1|6845.3|6847.1|6844.3|5
1622094740000|2021-05-27 05:52:20|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|19
1622094750000|2021-05-27 05:52:30|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1622094760000|2021-05-27 05:52:40|6847.6|6844.8|6848.1|6845.3|6849.1|6846.3|6847.6|6844.8|2
1622094770000|2021-05-27 05:52:50|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|11
1622094780000|2021-05-27 05:53:00|6848.1|6845.3|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|1
1622094790000|2021-05-27 05:53:10|6848.6|6845.8|6849.1|6846.3|6849.1|6846.3|6848.1|6845.3|3
1622094810000|2021-05-27 05:53:30|6848.1|6845.3|6849.1|6846.3|6849.1|6846.3|6848.1|6845.3|1
1622094820000|2021-05-27 05:53:40|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|1
1622094830000|2021-05-27 05:53:50|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|0
1622094840000|2021-05-27 05:54:00|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6850.1|6847.3|0
1622094850000|2021-05-27 05:54:10|6850.6|6847.8|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|0
1622094860000|2021-05-27 05:54:20|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6848.1|6845.3|4
1622094870000|2021-05-27 05:54:30|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6848.6|6845.8|0
1622094880000|2021-05-27 05:54:40|6849.6|6846.8|6848.6|6845.8|6849.6|6846.8|6848.6|6845.8|6
1622094890000|2021-05-27 05:54:50|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|2
1622094910000|2021-05-27 05:55:10|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1622094930000|2021-05-27 05:55:30|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|2
1622094940000|2021-05-27 05:55:40|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1622094950000|2021-05-27 05:55:50|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|0
1622094960000|2021-05-27 05:56:00|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|1
1622094970000|2021-05-27 05:56:10|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|4
1622095010000|2021-05-27 05:56:50|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|103
1622095030000|2021-05-27 05:57:10|6848.6|6845.8|6849.1|6846.3|6849.5|6846.7|6848.6|6845.8|3
1622095060000|2021-05-27 05:57:40|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.6|6848.8|29
1622095080000|2021-05-27 05:58:00|6851.6|6848.8|6850.1|6847.3|6851.6|6848.8|6850.1|6847.3|734
1622095090000|2021-05-27 05:58:10|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|0
1622095100000|2021-05-27 05:58:20|6850.6|6847.8|6849.6|6846.8|6850.6|6847.8|6849.1|6846.3|3
1622095110000|2021-05-27 05:58:30|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|2
1622095130000|2021-05-27 05:58:50|||||||||1
1622095140000|2021-05-27 05:59:00|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|2
1622095150000|2021-05-27 05:59:10|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6849.1|6846.3|2
1622095160000|2021-05-27 05:59:20|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|1
1622095170000|2021-05-27 05:59:30|6848.1|6845.3|6848.6|6845.8|6849.1|6846.3|6848.1|6845.3|0
1622095180000|2021-05-27 05:59:40|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1622095190000|2021-05-27 05:59:50|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|0
1622095200000|2021-05-27 06:00:00|6848.6|6845.8|6847.6|6844.8|6848.6|6845.8|6847.6|6844.8|5
1622095210000|2021-05-27 06:00:10|6847.1|6844.3|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|4
1622095220000|2021-05-27 06:00:20|6846.1|6843.3|6846.6|6843.8|6846.6|6843.8|6845.6|6842.8|7
1622095230000|2021-05-27 06:00:30|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6846.1|6843.3|7
1622095240000|2021-05-27 06:00:40|6847.6|6844.8|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|1
1622095250000|2021-05-27 06:00:50|6847.1|6844.3|6846.1|6843.3|6847.6|6844.8|6846.1|6843.3|8
1622095260000|2021-05-27 06:01:00|6845.6|6842.8|6845.6|6842.8|6846.1|6843.3|6845.6|6842.8|2
1622095270000|2021-05-27 06:01:10|6846.1|6843.3|6845.6|6842.8|6846.1|6843.3|6845.6|6842.8|2
1622095280000|2021-05-27 06:01:20|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|6
1622095290000|2021-05-27 06:01:30|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6845.6|6842.8|8
1622095300000|2021-05-27 06:01:40|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1622095320000|2021-05-27 06:02:00|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|4
1622095340000|2021-05-27 06:02:20|6845.6|6842.8|6846.6|6843.8|6846.6|6843.8|6845.6|6842.8|7
1622095360000|2021-05-27 06:02:40|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|1
1622095370000|2021-05-27 06:02:50|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|1
1622095380000|2021-05-27 06:03:00|6846.1|6843.3|6846.6|6843.8|6846.6|6843.8|6846.1|6843.3|2
1622095390000|2021-05-27 06:03:10|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|0
1622095400000|2021-05-27 06:03:20|6846.6|6843.8|6847.6|6844.8|6848.1|6845.3|6846.6|6843.8|6
1622095410000|2021-05-27 06:03:30|6847.1|6844.3|6847.1|6844.3|6848.1|6845.3|6847.1|6844.3|0
1622095420000|2021-05-27 06:03:40|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|0
1622095430000|2021-05-27 06:03:50|6847.6|6844.8|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|0
1622095440000|2021-05-27 06:04:00|6846.1|6843.3|6848.1|6845.3|6848.1|6845.3|6846.1|6843.3|2
1622095450000|2021-05-27 06:04:10|6846.6|6843.8|6845.1|6842.3|6846.6|6843.8|6845.1|6842.3|5
1622095460000|2021-05-27 06:04:20|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|0
1622095480000|2021-05-27 06:04:40|6844.1|6841.3|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|2
1622095490000|2021-05-27 06:04:50|6844.1|6841.3|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|2
1622095500000|2021-05-27 06:05:00|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|0
1622095510000|2021-05-27 06:05:10|6844.6|6841.8|6844.6|6841.8|6845.1|6842.3|6844.6|6841.8|1
1622095520000|2021-05-27 06:05:20|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|2
1622095560000|2021-05-27 06:06:00|6846.6|6843.8|6847.6|6844.8|6848.1|6845.3|6846.6|6843.8|8
1622095570000|2021-05-27 06:06:10|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1622095590000|2021-05-27 06:06:30|6847.6|6844.8|6848.1|6845.3|6848.1|6845.3|6847.6|6844.8|0
1622095620000|2021-05-27 06:07:00|6848.6|6845.8|6848.1|6845.3|6849.1|6846.3|6848.1|6845.3|3
1622095630000|2021-05-27 06:07:10|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|25
1622095640000|2021-05-27 06:07:20|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6849.1|6846.3|7
1622095680000|2021-05-27 06:08:00|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1622095700000|2021-05-27 06:08:20|6848.5|6845.7|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|2
1622095720000|2021-05-27 06:08:40|6847.1|6844.3|6847.6|6844.8|6847.6|6844.8|6847.1|6844.3|4
1622095730000|2021-05-27 06:08:50|6846.6|6843.8|6846.1|6843.3|6847.1|6844.3|6846.1|6843.3|7
1622095740000|2021-05-27 06:09:00|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|1
1622095750000|2021-05-27 06:09:10|||||||||5
1622095760000|2021-05-27 06:09:20|6845.1|6842.3|6845.6|6842.8|6846.1|6843.3|6844.6|6841.8|10
1622095770000|2021-05-27 06:09:30|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|1
1622095780000|2021-05-27 06:09:40|6845.6|6842.8|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|3
1622095790000|2021-05-27 06:09:50|6847|6844.2|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|1
1622095800000|2021-05-27 06:10:00|6846.1|6843.3|6846.6|6843.8|6846.6|6843.8|6846.1|6843.3|1
1622095830000|2021-05-27 06:10:30|6846.5|6843.7|6845.1|6842.3|6846.5|6843.7|6845.1|6842.3|1
1622095840000|2021-05-27 06:10:40|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6843.6|6840.8|3
1622095870000|2021-05-27 06:11:10|6844.5|6841.7|6843.6|6840.8|6844.6|6841.8|6843.6|6840.8|2
1622095880000|2021-05-27 06:11:20|6843.1|6840.3|6843.1|6840.3|6843.6|6840.8|6843.1|6840.3|10
1622095890000|2021-05-27 06:11:30|||||||||3
1622095900000|2021-05-27 06:11:40|6843.6|6840.8|6843.1|6840.3|6843.6|6840.8|6842.6|6839.8|1
1622095930000|2021-05-27 06:12:10|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6
1622095940000|2021-05-27 06:12:20|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|0
1622095950000|2021-05-27 06:12:30|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|0
1622095960000|2021-05-27 06:12:40|6845.5|6842.7|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|0
1622095970000|2021-05-27 06:12:50|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|0
1622095980000|2021-05-27 06:13:00|6846.1|6843.3|6845|6842.2|6846.1|6843.3|6845|6842.2|1
1622095990000|2021-05-27 06:13:10|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|4
1622096010000|2021-05-27 06:13:30|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1622096020000|2021-05-27 06:13:40|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|2
1622096030000|2021-05-27 06:13:50|6845|6842.2|6845.1|6842.3|6845.5|6842.7|6845|6842.2|1
1622096040000|2021-05-27 06:14:00|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|0
1622096050000|2021-05-27 06:14:10|6845.6|6842.8|6846.5|6843.7|6846.5|6843.7|6845.6|6842.8|5
1622096060000|2021-05-27 06:14:20|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1622096070000|2021-05-27 06:14:30|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|0
1622096080000|2021-05-27 06:14:40|6847.1|6844.3|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|119
1622096090000|2021-05-27 06:14:50|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|1
1622096100000|2021-05-27 06:15:00|6846|6843.2|6845.6|6842.8|6846.5|6843.7|6845.6|6842.8|9
1622096110000|2021-05-27 06:15:10|6846.1|6843.3|6846.6|6843.8|6847|6844.2|6846.1|6843.3|4
1622096120000|2021-05-27 06:15:20|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1622096130000|2021-05-27 06:15:30|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|1
1622096140000|2021-05-27 06:15:40|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|1
1622096160000|2021-05-27 06:16:00|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|2
1622096170000|2021-05-27 06:16:10|6846.5|6843.7|6847.6|6844.8|6847.6|6844.8|6846.5|6843.7|9
1622096180000|2021-05-27 06:16:20|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|0
1622096190000|2021-05-27 06:16:30|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6846.6|6843.8|0
1622096200000|2021-05-27 06:16:40|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|0
1622096220000|2021-05-27 06:17:00|6846.6|6843.8|6846.1|6843.3|6847.1|6844.3|6846.1|6843.3|4
1622096230000|2021-05-27 06:17:10|6845.6|6842.8|6844.6|6841.8|6845.6|6842.8|6844.6|6841.8|1
1622096250000|2021-05-27 06:17:30|6845|6842.2|6845|6842.2|6845.5|6842.7|6845|6842.2|1
1622096260000|2021-05-27 06:17:40|6845.1|6842.3|6845|6842.2|6845.1|6842.3|6844.6|6841.8|0
1622096270000|2021-05-27 06:17:50|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1622096280000|2021-05-27 06:18:00|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|2
1622096290000|2021-05-27 06:18:10|6844.6|6841.8|6843.5|6840.7|6844.6|6841.8|6843.5|6840.7|7
1622096300000|2021-05-27 06:18:20|6843|6840.2|6842.6|6839.8|6843|6840.2|6842.6|6839.8|3
1622096310000|2021-05-27 06:18:30|6842.5|6839.7|6842|6839.2|6843|6840.2|6842|6839.2|13
1622096320000|2021-05-27 06:18:40|6842.5|6839.7|6843|6840.2|6843|6840.2|6842.5|6839.7|0
1622096340000|2021-05-27 06:19:00|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842|6839.2|5
1622096350000|2021-05-27 06:19:10|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|1
1622096360000|2021-05-27 06:19:20|||||||||1
1622096370000|2021-05-27 06:19:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1622096380000|2021-05-27 06:19:40|||||||||1
1622096390000|2021-05-27 06:19:50|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|1
1622096400000|2021-05-27 06:20:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1622096410000|2021-05-27 06:20:10|||||||||1
1622096430000|2021-05-27 06:20:30|6841.6|6838.8|6843.5|6840.7|6843.5|6840.7|6841.6|6838.8|1
1622096440000|2021-05-27 06:20:40|||||||||1
1622096460000|2021-05-27 06:21:00|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|1
1622096470000|2021-05-27 06:21:10|||||||||1
1622096480000|2021-05-27 06:21:20|6843.5|6840.7|6843|6840.2|6843.5|6840.7|6843|6840.2|3
1622096490000|2021-05-27 06:21:30|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841.5|6838.7|4
1622096510000|2021-05-27 06:21:50|6841.5|6838.7|6842|6839.2|6842|6839.2|6841.5|6838.7|0
1622096520000|2021-05-27 06:22:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1622096530000|2021-05-27 06:22:10|||||||||9
1622096540000|2021-05-27 06:22:20|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|4
1622096550000|2021-05-27 06:22:30|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622096560000|2021-05-27 06:22:40|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|1
1622096570000|2021-05-27 06:22:50|6840|6837.2|6841|6838.2|6841|6838.2|6840|6837.2|16
1622096580000|2021-05-27 06:23:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1622096590000|2021-05-27 06:23:10|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|6
1622096600000|2021-05-27 06:23:20|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|0
1622096610000|2021-05-27 06:23:30|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|2
1622096640000|2021-05-27 06:24:00|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|29
1622096650000|2021-05-27 06:24:10|6841.5|6838.7|6839.5|6836.7|6841.5|6838.7|6839.5|6836.7|6
1622096660000|2021-05-27 06:24:20|6838.5|6835.7|6839|6836.2|6840|6837.2|6838.5|6835.7|8
1622096670000|2021-05-27 06:24:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1622096680000|2021-05-27 06:24:40|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1622096690000|2021-05-27 06:24:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1622096700000|2021-05-27 06:25:00|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|3
1622096710000|2021-05-27 06:25:10|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|2
1622096720000|2021-05-27 06:25:20|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|2
1622096760000|2021-05-27 06:26:00|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|0
1622096770000|2021-05-27 06:26:10|||||||||1
1622096780000|2021-05-27 06:26:20|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|1
1622096790000|2021-05-27 06:26:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1622096800000|2021-05-27 06:26:40|6836|6833.2|6835.5|6832.7|6836|6833.2|6835.5|6832.7|15
1622096810000|2021-05-27 06:26:50|6835|6832.2|6835.5|6832.7|6835.5|6832.7|6835|6832.2|12
1622096820000|2021-05-27 06:27:00|6835|6832.2|6836|6833.2|6836|6833.2|6835|6832.2|11
1622096830000|2021-05-27 06:27:10|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|7
1622096840000|2021-05-27 06:27:20|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6835.5|6832.7|8
1622096850000|2021-05-27 06:27:30|6835.5|6832.7|6835.5|6832.7|6836|6833.2|6835|6832.2|14
1622096860000|2021-05-27 06:27:40|6835|6832.2|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|11
1622096870000|2021-05-27 06:27:50|6835|6832.2|6835|6832.2|6835|6832.2|6834.5|6831.7|8
1622096880000|2021-05-27 06:28:00|6835.1|6831.1|6833|6830.2|6835.1|6832.2|6831.5|6828.7|39
1622096890000|2021-05-27 06:28:10|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6832|6829.2|8
1622096900000|2021-05-27 06:28:20|6832|6829.2|6833|6830.2|6834|6831.2|6832|6829.2|9
1622096910000|2021-05-27 06:28:30|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833|6830.2|0
1622096920000|2021-05-27 06:28:40|6833|6830.2|6834.5|6831.7|6834.5|6831.7|6833|6830.2|0
1622096930000|2021-05-27 06:28:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1622096940000|2021-05-27 06:29:00|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|1
1622096950000|2021-05-27 06:29:10|6836.5|6833.7|6835|6832.2|6836.5|6833.7|6835|6832.2|6
1622096960000|2021-05-27 06:29:20|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|1
1622096970000|2021-05-27 06:29:30|6835|6832.2|6835|6832.2|6835.5|6832.7|6835|6832.2|2
1622097010000|2021-05-27 06:30:10|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6833|6830.2|2
1622097020000|2021-05-27 06:30:20|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6834|6831.2|0
1622097050000|2021-05-27 06:30:50|6833.5|6830.7|6833|6830.2|6833.5|6830.7|6833|6830.2|3
1622097080000|2021-05-27 06:31:20|||||||||1
1622097090000|2021-05-27 06:31:30|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|1
1622097100000|2021-05-27 06:31:40|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1622097110000|2021-05-27 06:31:50|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|1
1622097120000|2021-05-27 06:32:00|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|0
1622097130000|2021-05-27 06:32:10|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|2
1622097140000|2021-05-27 06:32:20|6832.5|6829.7|6833.5|6830.7|6833.5|6830.7|6832|6829.2|2
1622097150000|2021-05-27 06:32:30|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|4
1622097160000|2021-05-27 06:32:40|6835.5|6832.7|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|1
1622097170000|2021-05-27 06:32:50|6835.5|6832.7|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|4
1622097180000|2021-05-27 06:33:00|6835|6832.2|6834.5|6831.7|6835|6832.2|6834.5|6831.7|3
1622097190000|2021-05-27 06:33:10|6833.5|6830.7|6833.5|6830.7|6834|6831.2|6833.5|6830.7|6
1622097200000|2021-05-27 06:33:20|||||||||1
1622097210000|2021-05-27 06:33:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|1
1622097220000|2021-05-27 06:33:40|6833|6830.2|6833.5|6830.7|6834|6831.2|6833|6830.2|1
1622073600000|2021-05-27 00:00:00|6867.4|6864.6|6866.4|6863.6|6867.4|6864.6|6865.4|6862.5|3
1622073610000|2021-05-27 00:00:10|6865.4|6862.6|6862.9|6860.1|6865.4|6862.6|6862.9|6860.1|30
1622073620000|2021-05-27 00:00:20|6863.9|6861.1|6865.9|6863.1|6865.9|6863.1|6863.9|6861.1|8
1622073630000|2021-05-27 00:00:30|6866.9|6864.1|6868.9|6866.1|6868.9|6866.1|6866.9|6864.1|10
1622073640000|2021-05-27 00:00:40|6868.4|6865.6|6868.4|6865.6|6869.9|6867.1|6867.9|6865.1|7
1622073650000|2021-05-27 00:00:50|6868.9|6866.1|6869.4|6866.6|6869.9|6867.1|6868.9|6866.1|1
1622073660000|2021-05-27 00:01:00|6870.4|6867.6|6869.4|6866.6|6870.4|6867.6|6869.4|6866.6|2
1622073670000|2021-05-27 00:01:10|6869.9|6867.1|6869.4|6866.6|6869.9|6867.1|6869.4|6866.6|1
1622073680000|2021-05-27 00:01:20|6869.9|6867.1|6870.9|6868.1|6870.9|6868.1|6869.9|6867.1|7
1622073690000|2021-05-27 00:01:30|6870.4|6867.6|6870.9|6868.1|6870.9|6868.1|6868.9|6866.1|4
1622073700000|2021-05-27 00:01:40|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|2
1622073710000|2021-05-27 00:01:50|6870.4|6867.6|6872.4|6869.6|6872.4|6869.6|6870.4|6867.6|2
1622073720000|2021-05-27 00:02:00|6871.4|6868.6|6869.4|6866.6|6872.4|6869.6|6869.4|6866.5|13
1622073730000|2021-05-27 00:02:10|6869.9|6867.1|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|4
1622073740000|2021-05-27 00:02:20|6871.9|6869.1|6869.9|6867.1|6871.9|6869.1|6869.4|6866.6|1
1622073750000|2021-05-27 00:02:30|6870.4|6867.6|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|0
1622073760000|2021-05-27 00:02:40|6872.4|6869.6|6872.4|6869.6|6872.9|6870.1|6871.4|6868.5|26
1622073770000|2021-05-27 00:02:50|6871.4|6868.6|6869.9|6867.1|6871.4|6868.6|6869.4|6866.6|2
1622073780000|2021-05-27 00:03:00|6870.4|6867.6|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|3
1622073790000|2021-05-27 00:03:10|6870.4|6867.6|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|0
1622073800000|2021-05-27 00:03:20|6870.4|6867.6|6871.9|6869.1|6871.9|6869.1|6870.4|6867.6|2
1622073810000|2021-05-27 00:03:30|6871.4|6868.6|6868.4|6865.6|6871.9|6869.1|6868.4|6865.6|3
1622073820000|2021-05-27 00:03:40|6869.4|6866.6|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|0
1622073830000|2021-05-27 00:03:50|6870.4|6867.6|6870.4|6867.6|6870.5|6867.6|6868.9|6866.1|1
1622073840000|2021-05-27 00:04:00|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|0
1622073850000|2021-05-27 00:04:10|6871.4|6868.6|6871.9|6869.1|6871.9|6869.1|6870.9|6868.1|4
1622073860000|2021-05-27 00:04:20|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|5
1622073870000|2021-05-27 00:04:30|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|6
1622073880000|2021-05-27 00:04:40|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.9|6868.1|0
1622073890000|2021-05-27 00:04:50|6870.9|6868.1|6870.4|6867.6|6871.4|6868.6|6870.4|6867.6|1
1622073900000|2021-05-27 00:05:00|6871.3|6868.5|6870.9|6868.1|6871.4|6868.6|6870.9|6868.1|0
1622073910000|2021-05-27 00:05:10|6871.4|6868.6|6870.4|6867.6|6872.8|6870|6870.4|6867.6|13
1622073920000|2021-05-27 00:05:20|6869.9|6867.1|6870.3|6867.5|6870.3|6867.5|6869.9|6867.1|2
1622073940000|2021-05-27 00:05:40|6870.8|6868|6871.4|6868.6|6872.3|6869.5|6870.3|6867.5|3
1622073950000|2021-05-27 00:05:50|6870.9|6868.1|6870.4|6867.6|6870.9|6868.1|6869.4|6866.6|6
1622073960000|2021-05-27 00:06:00|6867.9|6865.1|6868.9|6866.1|6868.9|6866.1|6867.9|6865.1|6
1622073970000|2021-05-27 00:06:10|6869.4|6866.6|6869.3|6866.5|6870.8|6868|6868.9|6865.5|6
1622073990000|2021-05-27 00:06:30|6869.4|6866.6|6870.3|6867.5|6870.3|6867.5|6868.3|6865.5|0
1622074010000|2021-05-27 00:06:50|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|1
1622074020000|2021-05-27 00:07:00|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1622074030000|2021-05-27 00:07:10|6868.4|6864.4|6869.8|6867|6870.4|6867|6867.8|6864.4|6
1622074040000|2021-05-27 00:07:20|6870.3|6867.5|6867.3|6864.5|6870.3|6867.5|6867.3|6864.5|0
1622074050000|2021-05-27 00:07:30|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6867.3|6864.5|0
1622074060000|2021-05-27 00:07:40|6869.4|6865.4|6868.3|6865.5|6869.4|6866.5|6868.3|6865.4|0
1622074070000|2021-05-27 00:07:50|6869.4|6865.4|6868.3|6865.5|6869.8|6867|6868.3|6865.4|0
1622074080000|2021-05-27 00:08:00|6868.8|6866|6869.8|6867|6869.8|6867|6868.8|6866|3
1622074090000|2021-05-27 00:08:10|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|1
1622074100000|2021-05-27 00:08:20|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|1
1622074140000|2021-05-27 00:09:00|6868.8|6866|6867.8|6865|6868.8|6866|6867.8|6865|3
1622074150000|2021-05-27 00:09:10|6867.3|6864.5|6867.3|6864.5|6867.4|6864.5|6866.3|6863.4|0
1622074160000|2021-05-27 00:09:20|6867.8|6865|6867.3|6864.5|6867.8|6865|6867.3|6864.5|2
1622074170000|2021-05-27 00:09:30|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|0
1622074180000|2021-05-27 00:09:40|6868.3|6865.5|6867.3|6864.5|6868.8|6866|6867.3|6864.5|5
1622074200000|2021-05-27 00:10:00|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|1
1622074240000|2021-05-27 00:10:40|6867.3|6864.5|6867.3|6864.5|6868.4|6865|6867.3|6864.4|7
1622074250000|2021-05-27 00:10:50|6868.3|6865.5|6867.8|6865|6868.3|6865.5|6867.3|6864.5|1
1622074260000|2021-05-27 00:11:00|6868.3|6865.5|6867.8|6865|6868.3|6865.5|6867.8|6865|0
1622074270000|2021-05-27 00:11:10|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|0
1622074280000|2021-05-27 00:11:20|||||||||1
1622074290000|2021-05-27 00:11:30|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1622074310000|2021-05-27 00:11:50|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|2
1622074320000|2021-05-27 00:12:00|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1622074370000|2021-05-27 00:12:50|6868.8|6866|6867.8|6865|6869.3|6866.5|6867.8|6865|6
1622074380000|2021-05-27 00:13:00|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|3
1622074390000|2021-05-27 00:13:10|6867.8|6865|6867.8|6865|6867.8|6865|6867.8|6865|0
1622074410000|2021-05-27 00:13:30|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|2
1622074430000|2021-05-27 00:13:50|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|0
1622074440000|2021-05-27 00:14:00|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|0
1622074470000|2021-05-27 00:14:30|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1622074490000|2021-05-27 00:14:50|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|0
1622074500000|2021-05-27 00:15:00|6868.8|6866|6869.8|6867|6869.8|6867|6868.8|6866|0
1622074530000|2021-05-27 00:15:30|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|3
1622074550000|2021-05-27 00:15:50|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1622074560000|2021-05-27 00:16:00|6869.8|6867|6870.3|6867.5|6870.8|6868|6869.8|6867|5
1622074570000|2021-05-27 00:16:10|6870.8|6868|6870.8|6868|6870.8|6868|6870.8|6868|0
1622074580000|2021-05-27 00:16:20|6869.3|6866.5|6869.8|6867|6869.8|6867|6869.3|6866.5|2
1622074600000|2021-05-27 00:16:40|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|1
1622074670000|2021-05-27 00:17:50|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|4
1622074680000|2021-05-27 00:18:00|6869.8|6867|6869.3|6866.5|6869.8|6867|6869.3|6866.5|0
1622074720000|2021-05-27 00:18:40|6868.8|6866|6867.3|6864.5|6868.8|6866|6867.3|6864.5|2
1622074770000|2021-05-27 00:19:30|6866.8|6864|6867.3|6864.5|6868.4|6865|6866.8|6864|4
1622074790000|2021-05-27 00:19:50|6866.3|6863.5|6866.3|6863.5|6867.3|6864.5|6866.3|6863.5|0
1622074800000|2021-05-27 00:20:00|6866.8|6864|6866.3|6863.5|6866.8|6864|6866.3|6863.5|1
1622074810000|2021-05-27 00:20:10|6866.8|6864|6867.3|6864.5|6867.8|6865|6866.8|6864|1
1622074820000|2021-05-27 00:20:20|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6867.3|6864.5|0
1622074830000|2021-05-27 00:20:30|6867.3|6864.5|6867.8|6865|6868.3|6865.5|6867.3|6864.5|0
1622074840000|2021-05-27 00:20:40|6867.3|6864.5|6867.3|6864.5|6867.8|6865|6867.3|6864.5|0
1622074850000|2021-05-27 00:20:50|6867.8|6865|6867.3|6864.5|6867.8|6865|6867.3|6864.5|0
1622074860000|2021-05-27 00:21:00|6867.8|6865|6867.8|6865|6868.3|6865.5|6867.3|6864.5|1
1622074870000|2021-05-27 00:21:10|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|1
1622074910000|2021-05-27 00:21:50|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|1
1622074920000|2021-05-27 00:22:00|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|1
1622074930000|2021-05-27 00:22:10|||||||||1
1622074940000|2021-05-27 00:22:20|6868.8|6866|6868.3|6865.5|6868.8|6866|6868.3|6865.5|27
1622074950000|2021-05-27 00:22:30|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1622074970000|2021-05-27 00:22:50|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|0
1622074980000|2021-05-27 00:23:00|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|2
1622074990000|2021-05-27 00:23:10|6869.8|6867|6870.3|6867.5|6870.3|6867.5|6869.3|6866.5|2
1622075020000|2021-05-27 00:23:40|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|0
1622075030000|2021-05-27 00:23:50|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|0
1622075040000|2021-05-27 00:24:00|6869.8|6867|6869.3|6866.5|6869.8|6867|6869.3|6866.5|0
1622075050000|2021-05-27 00:24:10|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|0
1622075070000|2021-05-27 00:24:30|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|2
1622075080000|2021-05-27 00:24:40|6870.3|6867.5|6869.3|6866.5|6870.3|6867.5|6869.3|6866.5|4
1622075110000|2021-05-27 00:25:10|6869.8|6867|6869.3|6866.5|6869.8|6867|6869.3|6866.5|4
1622075130000|2021-05-27 00:25:30|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|2
1622075150000|2021-05-27 00:25:50|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|9
1622075180000|2021-05-27 00:26:20|6866.8|6864|6866.3|6863.5|6867.3|6864.5|6866.3|6863.5|2
1622075210000|2021-05-27 00:26:50|6866.8|6864|6866.8|6864|6866.8|6864|6866.8|6864|0
1622075220000|2021-05-27 00:27:00|6867.3|6864.5|6866.8|6864|6867.3|6864.5|6866.8|6864|1
1622075230000|2021-05-27 00:27:10|6865.3|6862.5|6861.3|6858.5|6865.3|6862.5|6860.8|6858|77
1622075240000|2021-05-27 00:27:20|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|4
1622075250000|2021-05-27 00:27:30|6862.8|6860|6862.3|6859.5|6862.8|6860|6862.3|6859.5|0
1622075260000|2021-05-27 00:27:40|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622075270000|2021-05-27 00:27:50|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6861.8|6859|9
1622075280000|2021-05-27 00:28:00|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|1
1622075310000|2021-05-27 00:28:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622075330000|2021-05-27 00:28:50|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.3|6860.5|3
1622075340000|2021-05-27 00:29:00|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1622075360000|2021-05-27 00:29:20|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|1
1622075370000|2021-05-27 00:29:30|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6862.8|6860|0
1622075380000|2021-05-27 00:29:40|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6863.3|6860.5|0
1622075390000|2021-05-27 00:29:50|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.8|6860|0
1622075400000|2021-05-27 00:30:00|6863.3|6860.5|6862.3|6859.5|6863.3|6860.5|6861.3|6858.5|4
1622075420000|2021-05-27 00:30:20|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622075440000|2021-05-27 00:30:40|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|0
1622075450000|2021-05-27 00:30:50|6862.8|6860|6862.3|6859.5|6862.8|6860|6862.3|6859.5|0
1622075480000|2021-05-27 00:31:20|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6862.8|6860|1
1622075490000|2021-05-27 00:31:30|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1622075500000|2021-05-27 00:31:40|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|2
1622075520000|2021-05-27 00:32:00|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6862.8|6860|0
1622075540000|2021-05-27 00:32:20|6862.8|6860|6862.8|6860|6863.3|6860.5|6862.8|6860|0
1622075560000|2021-05-27 00:32:40|||||||||1
1622075580000|2021-05-27 00:33:00|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|0
1622075590000|2021-05-27 00:33:10|6862.8|6860|6863.3|6860.5|6863.3|6860.5|6862.3|6859.5|2
1622075610000|2021-05-27 00:33:30|6864.3|6861.5|6863.3|6860.5|6864.3|6861.5|6863.3|6860.5|0
1622075620000|2021-05-27 00:33:40|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.8|6861|0
1622075630000|2021-05-27 00:33:50|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.8|6861|0
1622075650000|2021-05-27 00:34:10|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6862.8|6860|4
1622075660000|2021-05-27 00:34:20|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1622075670000|2021-05-27 00:34:30|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622075680000|2021-05-27 00:34:40|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1622075690000|2021-05-27 00:34:50|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622075720000|2021-05-27 00:35:20|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622075730000|2021-05-27 00:35:30|||||||||1
1622075750000|2021-05-27 00:35:50|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|1
1622075800000|2021-05-27 00:36:40|6863.8|6861|6864.3|6861.5|6864.3|6861.5|6863.8|6861|1
1622075820000|2021-05-27 00:37:00|6863.8|6861|6863.8|6861|6863.8|6861|6863.3|6860.5|0
1622075830000|2021-05-27 00:37:10|||||||||7
1622075840000|2021-05-27 00:37:20|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|0
1622075850000|2021-05-27 00:37:30|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1622075860000|2021-05-27 00:37:40|||||||||1
1622075870000|2021-05-27 00:37:50|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622075920000|2021-05-27 00:38:40|||||||||1
1622075980000|2021-05-27 00:39:40|||||||||1
1622076020000|2021-05-27 00:40:20|6862.8|6860|6862.8|6860|6862.8|6860|6862.3|6859.5|1
1622076030000|2021-05-27 00:40:30|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.3|6859.5|0
1622076050000|2021-05-27 00:40:50|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.8|6860|0
1622076060000|2021-05-27 00:41:00|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622076090000|2021-05-27 00:41:30|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622076100000|2021-05-27 00:41:40|6862.3|6859.5|6862.8|6860|6862.8|6860|6862.3|6859.5|1
1622076110000|2021-05-27 00:41:50|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|0
1622076120000|2021-05-27 00:42:00|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622076130000|2021-05-27 00:42:10|6862.8|6860|6862.8|6860|6862.8|6860|6862.8|6860|0
1622076140000|2021-05-27 00:42:20|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|0
1622076150000|2021-05-27 00:42:30|6862.8|6860|6862.8|6860|6863.3|6860.5|6862.8|6860|0
1622076160000|2021-05-27 00:42:40|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|6862.3|6859.5|1
1622076180000|2021-05-27 00:43:00|6862.8|6860|6862.8|6860|6862.8|6860|6862.3|6859.5|0
1622076200000|2021-05-27 00:43:20|6862.3|6859.5|6861.8|6859|6862.3|6859.5|6861.8|6859|8
1622076210000|2021-05-27 00:43:30|6862.3|6859.5|6860.8|6858|6862.3|6859.5|6860.8|6858|7
1622076220000|2021-05-27 00:43:40|6861.3|6858.5|6860.3|6857.5|6861.3|6858.5|6860.3|6857.5|0
1622076230000|2021-05-27 00:43:50|6859.8|6857|6859.3|6856.5|6859.8|6857|6859.3|6856.5|1
1622076260000|2021-05-27 00:44:20|6858.8|6856|6858.8|6856|6858.8|6856|6858.8|6856|0
1622076270000|2021-05-27 00:44:30|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6857.8|6855|2
1622076280000|2021-05-27 00:44:40|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|2
1622076290000|2021-05-27 00:44:50|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.3|6855.5|1
1622076300000|2021-05-27 00:45:00|6858.8|6856|6858.3|6855.5|6858.8|6856|6858.3|6855.5|1
1622076340000|2021-05-27 00:45:40|6857.8|6855|6858.3|6855.5|6858.3|6855.5|6857.8|6855|0
1622076350000|2021-05-27 00:45:50|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|3
1622076360000|2021-05-27 00:46:00|6855.8|6853|6853.8|6851|6855.8|6853|6853.8|6851|22
1622076410000|2021-05-27 00:46:50|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|2
1622076430000|2021-05-27 00:47:10|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1622076440000|2021-05-27 00:47:20|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|0
1622076460000|2021-05-27 00:47:40|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1622076470000|2021-05-27 00:47:50|6854.3|6851.5|6853.8|6851|6854.3|6851.5|6853.8|6851|0
1622076480000|2021-05-27 00:48:00|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6851.8|6849|12
1622076490000|2021-05-27 00:48:10|6851.8|6849|6851.8|6849|6852.3|6849.5|6851.8|6849|0
1622076530000|2021-05-27 00:48:50|6852.8|6850|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|10
1622076540000|2021-05-27 00:49:00|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1622076550000|2021-05-27 00:49:10|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|18
1622076560000|2021-05-27 00:49:20|6852.8|6850|6852.8|6850|6853.3|6850.5|6852.3|6849.5|0
1622076570000|2021-05-27 00:49:30|6852.3|6849.5|6853.3|6850.5|6853.3|6850.5|6852.3|6849.5|1
1622076640000|2021-05-27 00:50:40|6852.8|6850|6851.3|6848.5|6852.8|6850|6851.3|6848.5|8
1622076650000|2021-05-27 00:50:50|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|7
1622076660000|2021-05-27 00:51:00|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6850.8|6848|8
1622076670000|2021-05-27 00:51:10|6851.8|6849|6851.8|6849|6851.8|6849|6851.3|6848.5|3
1622076680000|2021-05-27 00:51:20|6851.3|6848.5|6852.8|6850|6852.8|6850|6851.3|6848.5|2
1622076690000|2021-05-27 00:51:30|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|1
1622076700000|2021-05-27 00:51:40|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|0
1622076710000|2021-05-27 00:51:50|6852.8|6850|6853.3|6850.5|6853.8|6851|6852.8|6850|0
1622076720000|2021-05-27 00:52:00|6852.8|6850|6852.8|6850|6853.3|6850.5|6852.8|6850|0
1622076740000|2021-05-27 00:52:20|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|2
1622076750000|2021-05-27 00:52:30|6854.3|6851.5|6855.3|6852.5|6855.3|6852.5|6854.3|6851.5|0
1622076770000|2021-05-27 00:52:50|6854.8|6852|6855.3|6852.5|6855.3|6852.5|6854.8|6852|1
1622076800000|2021-05-27 00:53:20|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1622076810000|2021-05-27 00:53:30|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|1
1622076840000|2021-05-27 00:54:00|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1622076860000|2021-05-27 00:54:20|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1622076870000|2021-05-27 00:54:30|6854.8|6852|6855.3|6852.5|6855.8|6853|6854.8|6852|1
1622076880000|2021-05-27 00:54:40|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|0
1622076900000|2021-05-27 00:55:00|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|0
1622076920000|2021-05-27 00:55:20|6855.8|6853|6856.3|6853.5|6856.3|6853.5|6855.8|6853|1
1622076930000|2021-05-27 00:55:30|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|3
1622076950000|2021-05-27 00:55:50|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|6855.3|6852.5|1
1622076960000|2021-05-27 00:56:00|6855.8|6853|6856.3|6853.5|6856.3|6853.5|6855.8|6853|0
1622076980000|2021-05-27 00:56:20|6855.8|6853|6855.8|6853|6856.3|6853.5|6855.8|6853|0
1622076990000|2021-05-27 00:56:30|6855.3|6852.5|6855.3|6852.5|6856.3|6853.5|6855.3|6852.5|2
1622077010000|2021-05-27 00:56:50|6855.8|6853|6855.8|6853|6855.8|6853|6855.3|6852.5|0
1622077020000|2021-05-27 00:57:00|6856.3|6853.5|6856.8|6854|6856.8|6854|6855.8|6853|3
1622077060000|2021-05-27 00:57:40|6857.3|6854.5|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|3
1622077070000|2021-05-27 00:57:50|6857.8|6855|6858.3|6855.5|6858.3|6855.5|6857.8|6855|2
1622077090000|2021-05-27 00:58:10|6857.8|6855|6858.3|6855.5|6858.3|6855.5|6857.8|6855|4
1622077100000|2021-05-27 00:58:20|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|0
1622077110000|2021-05-27 00:58:30|6858.3|6855.5|6859.3|6856.5|6859.3|6856.5|6858.3|6855.5|1
1622077120000|2021-05-27 00:58:40|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|0
1622077130000|2021-05-27 00:58:50|||||||||2
1622077150000|2021-05-27 00:59:10|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|0
1622077190000|2021-05-27 00:59:50|6858.8|6856|6858.3|6855.5|6858.8|6856|6858.3|6855.5|3
1622077200000|2021-05-27 01:00:00|6857.8|6855|6856.3|6853.5|6858.3|6855.5|6855.8|6853|10
1622077210000|2021-05-27 01:00:10|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|2
1622077220000|2021-05-27 01:00:20|6857.8|6855|6856.8|6854|6857.8|6855|6856.8|6854|2
1622077230000|2021-05-27 01:00:30|6856.3|6853.5|6856.8|6854|6856.8|6854|6856.3|6853.5|3
1622077240000|2021-05-27 01:00:40|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|0
1622077250000|2021-05-27 01:00:50|6856.8|6854|6855.3|6852.5|6856.8|6854|6855.3|6852.5|8
1622077260000|2021-05-27 01:01:00|6855.8|6853|6853.8|6851|6855.8|6853|6853.8|6851|6
1622077270000|2021-05-27 01:01:10|6854.3|6851.5|6855.8|6853|6855.8|6853|6854.3|6851.5|0
1622077280000|2021-05-27 01:01:20|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6855.8|6853|6
1622077290000|2021-05-27 01:01:30|6856.8|6854|6856.3|6853.5|6856.8|6854|6856.3|6853.5|3
1622077300000|2021-05-27 01:01:40|6856.8|6854|6856.8|6854|6856.8|6854|6856.8|6854|6
1622077310000|2021-05-27 01:01:50|6857.3|6854.5|6858.3|6855.5|6858.3|6855.5|6857.3|6854.5|0
1622077320000|2021-05-27 01:02:00|6859.3|6856.5|6858.8|6856|6859.3|6856.5|6858.3|6855.5|3
1622077330000|2021-05-27 01:02:10|6859.3|6856.5|6858.3|6855.5|6859.3|6856.5|6858.3|6855.5|10
1622077340000|2021-05-27 01:02:20|6858.8|6856|6859.3|6856.5|6859.3|6856.5|6858.8|6856|0
1622077350000|2021-05-27 01:02:30|6859.8|6857|6860.3|6857.5|6860.3|6857.5|6859.8|6857|0
1622077360000|2021-05-27 01:02:40|6860.8|6858|6861.3|6858.5|6861.3|6858.5|6860.8|6858|0
1622077370000|2021-05-27 01:02:50|6860.8|6858|6859.3|6856.5|6860.8|6858|6859.3|6856.5|4
1622077380000|2021-05-27 01:03:00|6859.8|6857|6857.8|6855|6859.8|6857|6857.8|6855|2
1622077390000|2021-05-27 01:03:10|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|1
1622077400000|2021-05-27 01:03:20|6857.8|6855|6857.8|6855|6858.3|6855.5|6857.8|6855|2
1622077410000|2021-05-27 01:03:30|6858.3|6855.5|6858.3|6855.5|6859.3|6856.5|6858.3|6855.5|3
1622077420000|2021-05-27 01:03:40|6858.8|6856|6857.3|6854.5|6858.8|6856|6857.3|6854.5|17
1622077430000|2021-05-27 01:03:50|6856.8|6854|6856.8|6854|6856.8|6854|6856.8|6854|0
1622077440000|2021-05-27 01:04:00|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|8
1622077450000|2021-05-27 01:04:10|6855.8|6853|6858.3|6855.5|6859.3|6856.5|6855.8|6853|6
1622077460000|2021-05-27 01:04:20|6857.8|6855|6857.8|6855|6857.8|6855|6857.8|6855|2
1622077470000|2021-05-27 01:04:30|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|6858.3|6855.5|2
1622077490000|2021-05-27 01:04:50|||||||||1
1622077500000|2021-05-27 01:05:00|6857.8|6855|6856.3|6853.5|6857.8|6855|6856.3|6853.4|2
1622077510000|2021-05-27 01:05:10|6856.8|6854|6858.3|6855.5|6858.3|6855.5|6856.8|6854|2
1622077520000|2021-05-27 01:05:20|6858.8|6856|6858.3|6855.5|6858.8|6856|6858.3|6855.5|0
1622077530000|2021-05-27 01:05:30|6859.3|6856.5|6860.3|6857.5|6860.3|6857.5|6859.3|6856.5|0
1622077540000|2021-05-27 01:05:40|6860.8|6858|6860.8|6858|6860.8|6858|6860.8|6858|1
1622077550000|2021-05-27 01:05:50|6861.3|6858.5|6861.8|6859|6861.8|6859|6861.3|6858.5|28
1622077560000|2021-05-27 01:06:00|6861.3|6858.5|6860.3|6857.5|6861.8|6859|6860.3|6857.5|3
1622077570000|2021-05-27 01:06:10|6860.8|6858|6862.3|6859.5|6862.3|6859.5|6860.3|6857.5|4
1622077580000|2021-05-27 01:06:20|6862.8|6860|6863.3|6860.5|6864.3|6861.5|6862.8|6860|5
1622077590000|2021-05-27 01:06:30|6862.8|6860|6862.3|6859.5|6863.3|6860.5|6862.3|6859.5|0
1622077600000|2021-05-27 01:06:40|6863.3|6860.5|6862.8|6860|6863.3|6860.5|6862.3|6859.5|0
1622077610000|2021-05-27 01:06:50|6862.3|6859.5|6861.3|6858.5|6862.3|6859.5|6861.3|6858.5|11
1622077640000|2021-05-27 01:07:20|6860.8|6858|6860.8|6858|6861.3|6858.5|6860.8|6858|0
1622077650000|2021-05-27 01:07:30|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|6860.3|6857.5|1
1622077660000|2021-05-27 01:07:40|6859.8|6857|6858.3|6855.5|6860.3|6857.5|6857.8|6855|1
1622077670000|2021-05-27 01:07:50|6857.8|6855|6857.3|6854.5|6858.8|6856|6857.3|6854.5|1
1622077690000|2021-05-27 01:08:10|6856.8|6854|6856.3|6853.5|6856.8|6854|6856.3|6853.5|1
1622077700000|2021-05-27 01:08:20|6855.8|6853|6854.3|6851.5|6856.3|6853.5|6854.3|6851.5|4
1622077710000|2021-05-27 01:08:30|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|2
1622077720000|2021-05-27 01:08:40|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1622077730000|2021-05-27 01:08:50|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1622077740000|2021-05-27 01:09:00|6853.8|6851|6855.3|6852.5|6855.3|6852.5|6853.8|6851|3
1622077760000|2021-05-27 01:09:20|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1622077770000|2021-05-27 01:09:30|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.3|6850.5|4
1622077790000|2021-05-27 01:09:50|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1622077800000|2021-05-27 01:10:00|6852.8|6850|6851.8|6849|6853.3|6850.5|6851.3|6848.5|2
1622077810000|2021-05-27 01:10:10|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|1
1622077820000|2021-05-27 01:10:20|6851.8|6849|6851.3|6848.5|6852.4|6849.5|6851.3|6848.4|0
1622077830000|2021-05-27 01:10:30|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|2
1622077840000|2021-05-27 01:10:40|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|27
1622077850000|2021-05-27 01:10:50|||||||||7
1622077860000|2021-05-27 01:11:00|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6851.8|6849|1
1622077870000|2021-05-27 01:11:10|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6852.8|6850|4
1622077880000|2021-05-27 01:11:20|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.8|6850|0
1622077890000|2021-05-27 01:11:30|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1622077900000|2021-05-27 01:11:40|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|1
1622077940000|2021-05-27 01:12:20|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1622077950000|2021-05-27 01:12:30|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6852.3|6849.5|2
1622077960000|2021-05-27 01:12:40|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|0
1622077970000|2021-05-27 01:12:50|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1622077980000|2021-05-27 01:13:00|6851.3|6848.5|6850.3|6847.5|6851.3|6848.5|6850.3|6847.5|3
1622077990000|2021-05-27 01:13:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|2
1622078000000|2021-05-27 01:13:20|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|0
1622078010000|2021-05-27 01:13:30|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|1
1622078020000|2021-05-27 01:13:40|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1622078030000|2021-05-27 01:13:50|6850.3|6847.5|6847.8|6845|6850.3|6847.5|6847.8|6845|16
1622078040000|2021-05-27 01:14:00|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|2
1622078050000|2021-05-27 01:14:10|6847.8|6845|6847.8|6845|6847.8|6845|6847.8|6845|3
1622078060000|2021-05-27 01:14:20|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|3
1622078070000|2021-05-27 01:14:30|6848.3|6845.5|6848.3|6845.5|6848.8|6846|6847.8|6845|5
1622078080000|2021-05-27 01:14:40|6847.8|6845|6848.3|6845.5|6848.3|6845.5|6847.8|6845|1
1622078090000|2021-05-27 01:14:50|6847.8|6845|6848.3|6845.5|6848.3|6845.5|6847.8|6845|13
1622078100000|2021-05-27 01:15:00|6847.8|6845|6848.8|6846|6849.3|6846.5|6846.8|6844|6
1622078110000|2021-05-27 01:15:10|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|0
1622078120000|2021-05-27 01:15:20|6848.3|6845.5|6848.3|6845.5|6848.8|6846|6848.3|6845.5|0
1622078130000|2021-05-27 01:15:30|6849.3|6846.5|6849.3|6846.5|6849.8|6847|6848.8|6846|15
1622078140000|2021-05-27 01:15:40|||||||||4
1622078150000|2021-05-27 01:15:50|6849.8|6847|6849.3|6846.5|6850.3|6847.5|6849.3|6846.5|0
1622078160000|2021-05-27 01:16:00|6849.8|6847|6849.8|6847|6849.8|6847|6849.3|6846.5|4
1622078170000|2021-05-27 01:16:10|6849.3|6846.5|6849.8|6847|6849.8|6847|6849.3|6846.5|4
1622078250000|2021-05-27 01:17:30|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|1
1622078280000|2021-05-27 01:18:00|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|0
1622078290000|2021-05-27 01:18:10|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|1
1622078320000|2021-05-27 01:18:40|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|0
1622078330000|2021-05-27 01:18:50|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|0
1622078340000|2021-05-27 01:19:00|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1622078350000|2021-05-27 01:19:10|6850.3|6847.5|6851.8|6849|6852.3|6849.5|6850.3|6847.5|9
1622078360000|2021-05-27 01:19:20|6852.3|6849.5|6851.3|6848.5|6852.3|6849.5|6851.3|6848.5|0
1622078370000|2021-05-27 01:19:30|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.8|6849|0
1622078380000|2021-05-27 01:19:40|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|0
1622078400000|2021-05-27 01:20:00|6850.8|6848|6850.8|6848|6850.8|6848|6850.8|6848|0
1622078410000|2021-05-27 01:20:10|||||||||4
1622078420000|2021-05-27 01:20:20|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|2
1622078430000|2021-05-27 01:20:30|6850.3|6847.5|6850.8|6848|6850.8|6848|6849.8|6847|3
1622078440000|2021-05-27 01:20:40|6850.3|6847.5|6847.8|6845|6850.3|6847.5|6847.8|6845|9
1622078450000|2021-05-27 01:20:50|6847.3|6844.5|6843.8|6841|6847.3|6844.5|6843.8|6841|76
1622078460000|2021-05-27 01:21:00|6843.3|6840.5|6842.8|6840|6843.8|6841|6842.8|6840|22
1622078470000|2021-05-27 01:21:10|6843.8|6841|6843.3|6840.5|6843.8|6841|6842.8|6840|8
1622078480000|2021-05-27 01:21:20|6843.8|6841|6843.3|6840.5|6843.8|6841|6842.8|6840|7
1622078490000|2021-05-27 01:21:30|6842.8|6840|6843.3|6840.5|6843.3|6840.5|6842.8|6840|0
1622078500000|2021-05-27 01:21:40|6843.8|6841|6843.8|6841|6843.8|6841|6843.3|6840.5|6
1622078510000|2021-05-27 01:21:50|6843.3|6840.5|6843.8|6841|6843.8|6841|6843.3|6840.5|1
1622078520000|2021-05-27 01:22:00|6844.3|6841.5|6845.8|6843|6845.8|6843|6844.3|6841.5|4
1622078530000|2021-05-27 01:22:10|6846.3|6843.5|6846.8|6844|6846.8|6844|6846.3|6843.5|5
1622078540000|2021-05-27 01:22:20|6847.3|6844.5|6846.3|6843.5|6847.3|6844.5|6846.3|6843.5|7
1622078550000|2021-05-27 01:22:30|6846.8|6844|6846.3|6843.5|6846.8|6844|6846.3|6843.5|1
1622078560000|2021-05-27 01:22:40|6845.8|6843|6846.3|6843.5|6846.3|6843.5|6845.3|6842.5|10
1622078580000|2021-05-27 01:23:00|6846.8|6844|6847.3|6844.5|6848.3|6845.5|6846.8|6844|3
1622078590000|2021-05-27 01:23:10|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6845.8|6843|14
1622078600000|2021-05-27 01:23:20|6847.8|6845|6847.3|6844.5|6847.8|6845|6847.3|6844.5|1
1622078610000|2021-05-27 01:23:30|6846.8|6844|6847.3|6844.5|6847.3|6844.5|6846.3|6843.5|4
1622078620000|2021-05-27 01:23:40|6847.8|6845|6849.3|6846.5|6849.8|6847|6847.3|6844.5|33
1622078630000|2021-05-27 01:23:50|6849.8|6847|6848.8|6846|6849.8|6847|6848.3|6845.5|20
1622078640000|2021-05-27 01:24:00|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6847.8|6845|10
1622078650000|2021-05-27 01:24:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6848.8|6846|11
1622078660000|2021-05-27 01:24:20|6850.8|6848|6851.3|6848.5|6851.8|6849|6850.3|6847.5|1
1622078670000|2021-05-27 01:24:30|6851.8|6849|6850.8|6848|6851.8|6849|6850.3|6847.5|8
1622078680000|2021-05-27 01:24:40|6850.3|6847.5|6851.3|6848.5|6851.8|6849|6850.3|6847.5|8
1622078690000|2021-05-27 01:24:50|6851.8|6849|6849.8|6847|6851.8|6849|6849.8|6847|1
1622078700000|2021-05-27 01:25:00|6850.3|6847.5|6850.3|6847.5|6850.8|6848|6849.8|6847|0
1622078710000|2021-05-27 01:25:10|6849.8|6847|6849.8|6847|6849.8|6847|6849.3|6846.5|2
1622078720000|2021-05-27 01:25:20|6850.3|6847.5|6850.8|6848|6850.8|6848|6849.8|6847|4
1622078730000|2021-05-27 01:25:30|6851.3|6848.5|6851.3|6848.5|6851.8|6849|6851.3|6848.5|0
1622078740000|2021-05-27 01:25:40|6851.8|6849|6849.8|6847|6851.8|6849|6849.8|6847|0
1622078750000|2021-05-27 01:25:50|6849.3|6846.5|6850.3|6847.5|6850.3|6847.5|6849.3|6846.5|5
1622078760000|2021-05-27 01:26:00|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|0
1622078770000|2021-05-27 01:26:10|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|0
1622078780000|2021-05-27 01:26:20|6852.8|6850|6852.8|6850|6853.3|6850.5|6852.3|6849.5|2
1622078790000|2021-05-27 01:26:30|6851.8|6849|6852.8|6850|6852.8|6850|6851.8|6849|2
1622078800000|2021-05-27 01:26:40|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.8|6849|1
1622078810000|2021-05-27 01:26:50|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.8|6849|1
1622078820000|2021-05-27 01:27:00|6850.8|6848|6851.8|6849|6851.8|6849|6850.8|6848|1
1622078830000|2021-05-27 01:27:10|6851.3|6848.5|6852.3|6849.5|6852.8|6850|6851.3|6848.5|0
1622078840000|2021-05-27 01:27:20|6851.8|6849|6852.8|6850|6852.8|6850|6851.8|6849|0
1622078850000|2021-05-27 01:27:30|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622078870000|2021-05-27 01:27:50|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622078880000|2021-05-27 01:28:00|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|1
1622078890000|2021-05-27 01:28:10|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|5
1622078900000|2021-05-27 01:28:20|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1622078910000|2021-05-27 01:28:30|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1622078920000|2021-05-27 01:28:40|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|1
1622078930000|2021-05-27 01:28:50|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1622078940000|2021-05-27 01:29:00|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|0
1622078950000|2021-05-27 01:29:10|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1622078960000|2021-05-27 01:29:20|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1622078970000|2021-05-27 01:29:30|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6853.8|6851|0
1622078990000|2021-05-27 01:29:50|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|1
1622079000000|2021-05-27 01:30:00|6853.8|6851|6852.8|6850|6854.3|6851.5|6852.8|6850|2
1622079010000|2021-05-27 01:30:10|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.8|6849|6
1622079020000|2021-05-27 01:30:20|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.3|6849.5|0
1622079030000|2021-05-27 01:30:30|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1622079050000|2021-05-27 01:30:50|6852.8|6850|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622079060000|2021-05-27 01:31:00|6852.3|6849.5|6851.3|6848.5|6852.8|6850|6850.3|6847.5|25
1622079070000|2021-05-27 01:31:10|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|0
1622079080000|2021-05-27 01:31:20|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|0
1622079090000|2021-05-27 01:31:30|6851.3|6848.5|6851.8|6849|6851.8|6849|6850.8|6848|11
1622079100000|2021-05-27 01:31:40|6852.3|6849.5|6850.8|6848|6852.8|6850|6850.3|6847.5|5
1622079110000|2021-05-27 01:31:50|6851.3|6848.5|6850.8|6848|6851.8|6849|6850.8|6848|1
1622079120000|2021-05-27 01:32:00|6850.3|6847.5|6850.3|6847.5|6850.8|6848|6849.8|6847|66
1622079130000|2021-05-27 01:32:10|6850.8|6848|6849.8|6847|6850.8|6848|6848.8|6846|3
1622079140000|2021-05-27 01:32:20|6850.3|6847.5|6849.3|6846.5|6850.3|6847.5|6848.8|6846|9
1622079150000|2021-05-27 01:32:30|6848.8|6846|6849.3|6846.5|6849.8|6847|6848.8|6846|11
1622079170000|2021-05-27 01:32:50|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|6
1622079180000|2021-05-27 01:33:00|6850.8|6848|6849.8|6847|6850.8|6848|6849.8|6847|7
1622079190000|2021-05-27 01:33:10|6849.3|6846.5|6849.8|6847|6849.8|6847|6849.3|6846.5|2
1622079200000|2021-05-27 01:33:20|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|0
1622079210000|2021-05-27 01:33:30|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6849.8|6847|0
1622079220000|2021-05-27 01:33:40|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|0
1622079230000|2021-05-27 01:33:50|6849.3|6846.5|6849.8|6847|6849.8|6847|6849.3|6846.5|1
1622079240000|2021-05-27 01:34:00|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|0
1622079250000|2021-05-27 01:34:10|6850.3|6847.5|6850.8|6848|6850.8|6848|6850.3|6847.5|1
1622079260000|2021-05-27 01:34:20|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|1
1622079270000|2021-05-27 01:34:30|6850.3|6847.5|6850.8|6848|6850.8|6848|6849.8|6847|0
1622079280000|2021-05-27 01:34:40|6850.3|6847.5|6850.8|6848|6850.8|6848|6850.3|6847.5|26
1622079290000|2021-05-27 01:34:50|6851.8|6849|6852.8|6850|6852.8|6850|6851.8|6849|7
1622079300000|2021-05-27 01:35:00|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.3|6848.5|17
1622079310000|2021-05-27 01:35:10|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6850.8|6848|3
1622079320000|2021-05-27 01:35:20|6850.3|6847.5|6850.8|6848|6850.8|6848|6850.3|6847.5|3
1622079330000|2021-05-27 01:35:30|6849.8|6847|6852.3|6849.5|6852.3|6849.5|6849.8|6847|2
1622079340000|2021-05-27 01:35:40|6851.8|6849|6851.8|6849|6851.8|6849|6851.3|6848.5|1
1622079350000|2021-05-27 01:35:50|6850.8|6848|6849.8|6847|6850.8|6848|6849.8|6847|2
1622079360000|2021-05-27 01:36:00|6848.8|6846|6848.8|6846|6848.8|6846|6847.3|6844.5|18
1622079370000|2021-05-27 01:36:10|6848.3|6845.5|6847.8|6845|6848.8|6846|6847.8|6845|2
1622079380000|2021-05-27 01:36:20|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|0
1622079390000|2021-05-27 01:36:30|6847.8|6845|6847.8|6845|6848.3|6845.5|6847.8|6845|0
1622079400000|2021-05-27 01:36:40|6847.3|6844.5|6847.8|6845|6847.8|6845|6846.8|6844|2
1622079410000|2021-05-27 01:36:50|6847.3|6844.5|6848.3|6845.5|6848.8|6846|6847.3|6844.5|1
1622079420000|2021-05-27 01:37:00|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|18
1622079440000|2021-05-27 01:37:20|6848.3|6845.5|6847.8|6845|6848.3|6845.5|6847.8|6845|1
1622079450000|2021-05-27 01:37:30|6848.3|6845.5|6847.8|6845|6848.3|6845.5|6847.3|6844.5|1
1622079460000|2021-05-27 01:37:40|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|6847.3|6844.5|1
1622079470000|2021-05-27 01:37:50|6847.8|6845|6849.3|6846.5|6849.3|6846.5|6847.8|6845|15
1622079480000|2021-05-27 01:38:00|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|28
1622079490000|2021-05-27 01:38:10|6848.3|6845.5|6848.8|6846|6849.3|6846.5|6848.3|6845.5|0
1622079500000|2021-05-27 01:38:20|6848.3|6845.5|6848.8|6846|6848.8|6846|6848.3|6845.5|0
1622079510000|2021-05-27 01:38:30|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6848.8|6846|0
1622079520000|2021-05-27 01:38:40|6849.8|6847|6849.3|6846.5|6849.8|6847|6849.3|6846.5|0
1622079530000|2021-05-27 01:38:50|6849.8|6847|6849.8|6847|6849.8|6847|6849.8|6847|0
1622079540000|2021-05-27 01:39:00|6849.3|6846.5|6847.8|6845|6849.3|6846.5|6847.8|6845|3
1622079550000|2021-05-27 01:39:10|6848.3|6845.5|6847.3|6844.5|6848.3|6845.5|6847.3|6844.5|0
1622079560000|2021-05-27 01:39:20|6847.8|6845|6847.3|6844.5|6847.8|6845|6847.3|6844.5|0
1622079570000|2021-05-27 01:39:30|6848.3|6845.5|6847.8|6845|6848.3|6845.5|6847.3|6844.5|0
1622079580000|2021-05-27 01:39:40|6847.3|6844.5|6847.3|6844.5|6847.8|6845|6847.3|6844.5|1
1622079590000|2021-05-27 01:39:50|6847.8|6845|6847.3|6844.5|6848.8|6846|6847.3|6844.5|2
1622079600000|2021-05-27 01:40:00|6847.8|6845|6849.3|6846.5|6849.3|6846.5|6847.3|6844.5|1
1622079610000|2021-05-27 01:40:10|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.8|6846|0
1622079620000|2021-05-27 01:40:20|6849.8|6847|6849.3|6846.5|6849.8|6847|6849.3|6846.5|1
1622079630000|2021-05-27 01:40:30|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|0
1622079640000|2021-05-27 01:40:40|6850.8|6848|6850.3|6847.5|6850.8|6848|6849.8|6847|0
1622079650000|2021-05-27 01:40:50|6851.8|6849|6850.3|6847.5|6851.8|6849|6850.3|6847.5|7
1622079660000|2021-05-27 01:41:00|6850.8|6848|6852.3|6849.5|6852.3|6849.5|6850.3|6847.5|3
1622079670000|2021-05-27 01:41:10|6851.8|6849|6852.3|6849.5|6852.8|6850|6850.8|6848|6
1622079680000|2021-05-27 01:41:20|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.3|6848.5|0
1622079690000|2021-05-27 01:41:30|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.3|6848.5|1
1622079700000|2021-05-27 01:41:40|6852.8|6850|6853.8|6851|6853.8|6851|6852.3|6849.5|12
1622079710000|2021-05-27 01:41:50|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|14
1622079720000|2021-05-27 01:42:00|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6853.3|6850.5|26
1622079730000|2021-05-27 01:42:10|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.8|6850|0
1622079770000|2021-05-27 01:42:50|6853.8|6851|6853.8|6851|6853.8|6851|6853.3|6850.5|0
1622079780000|2021-05-27 01:43:00|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|0
1622079790000|2021-05-27 01:43:10|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|0
1622079810000|2021-05-27 01:43:30|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|2
1622079820000|2021-05-27 01:43:40|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|4
1622079830000|2021-05-27 01:43:50|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1622079840000|2021-05-27 01:44:00|6854.3|6851.5|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1622079850000|2021-05-27 01:44:10|6854.8|6852|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1622079880000|2021-05-27 01:44:40|6853.8|6851|6853.8|6851|6854.3|6851.5|6853.3|6850.5|0
1622079890000|2021-05-27 01:44:50|6853.3|6850.5|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1622079900000|2021-05-27 01:45:00|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|0
1622079910000|2021-05-27 01:45:10|6852.8|6850|6852.8|6850|6852.8|6850|6852.3|6849.5|1
1622079920000|2021-05-27 01:45:20|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622079950000|2021-05-27 01:45:50|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|1
1622079960000|2021-05-27 01:46:00|6853.8|6851|6852.8|6850|6853.8|6851|6852.8|6850|0
1622079980000|2021-05-27 01:46:20|6852.3|6849.5|6852.8|6850|6852.8|6850|6852.3|6849.5|0
1622079990000|2021-05-27 01:46:30|6851.8|6849|6852.8|6850|6852.8|6850|6851.8|6849|8
1622080000000|2021-05-27 01:46:40|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|0
1622080010000|2021-05-27 01:46:50|6854.3|6851.5|6853.8|6851|6854.3|6851.5|6853.8|6851|1
1622080020000|2021-05-27 01:47:00|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6853.3|6850.5|0
1622080030000|2021-05-27 01:47:10|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1622080040000|2021-05-27 01:47:20|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1622080050000|2021-05-27 01:47:30|6853.3|6850.5|6853.8|6851|6853.8|6851|6853.3|6850.5|1
1622080070000|2021-05-27 01:47:50|6854.3|6851.5|6853.8|6851|6854.3|6851.5|6853.8|6851|0
1622080080000|2021-05-27 01:48:00|6854.3|6851.5|6854.3|6851.5|6854.8|6852|6854.3|6851.5|0
1622080090000|2021-05-27 01:48:10|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|0
1622080100000|2021-05-27 01:48:20|6854.8|6852|6854.8|6852|6854.8|6852|6854.8|6852|0
1622080110000|2021-05-27 01:48:30|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1622080120000|2021-05-27 01:48:40|6854.3|6851.5|6854.8|6852|6854.8|6852|6854.3|6851.5|0
1622080140000|2021-05-27 01:49:00|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6
1622080150000|2021-05-27 01:49:10|6854.3|6851.5|6853.8|6851|6854.8|6852|6853.3|6850.5|73
1622080160000|2021-05-27 01:49:20|6853.3|6850.5|6853.3|6850.5|6853.8|6851|6853.3|6850.5|4
1622080170000|2021-05-27 01:49:30|6853.8|6851|6853.3|6850.5|6854.3|6851.5|6853.3|6850.5|0
1622080180000|2021-05-27 01:49:40|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|6854.3|6851.5|0
1622080190000|2021-05-27 01:49:50|6853.8|6851|6853.8|6851|6854.3|6851.5|6853.8|6851|0
1622080200000|2021-05-27 01:50:00|6853.3|6850.5|6851.8|6849|6853.8|6851|6851.8|6849|3
1622080210000|2021-05-27 01:50:10|6852.3|6849.5|6851.8|6849|6852.3|6849.5|6851.8|6849|0
1622080220000|2021-05-27 01:50:20|||||||||11
1622080260000|2021-05-27 01:51:00|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|8
1622080280000|2021-05-27 01:51:20|6852.8|6850|6853.8|6851|6853.8|6851|6852.8|6850|0
1622080290000|2021-05-27 01:51:30|6854.3|6851.5|6852.8|6850|6854.3|6851.5|6852.8|6850|0
1622080300000|2021-05-27 01:51:40|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|2
1622080310000|2021-05-27 01:51:50|6852.8|6850|6852.8|6850|6853.3|6850.5|6852.8|6850|0
1622080320000|2021-05-27 01:52:00|6851.8|6849|6851.8|6849|6852.3|6849.5|6851.8|6849|5
1622080330000|2021-05-27 01:52:10|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|4
1622080340000|2021-05-27 01:52:20|6850.8|6848|6850.3|6847.5|6850.8|6848|6849.8|6847|1
1622080360000|2021-05-27 01:52:40|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|1
1622080370000|2021-05-27 01:52:50|6849.8|6847|6849.8|6847|6850.3|6847.5|6849.8|6847|2
1622080380000|2021-05-27 01:53:00|6850.3|6847.5|6849.8|6847|6850.3|6847.5|6849.8|6847|3
1622080390000|2021-05-27 01:53:10|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|3
1622080400000|2021-05-27 01:53:20|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.8|6846|0
1622080410000|2021-05-27 01:53:30|6848.8|6846|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|0
1622080420000|2021-05-27 01:53:40|6848.8|6846|6848.8|6846|6848.8|6846|6848.8|6846|0
1622080430000|2021-05-27 01:53:50|6848.3|6845.5|6849.3|6846.5|6849.3|6846.5|6848.3|6845.5|0
1622080440000|2021-05-27 01:54:00|6848.3|6845.5|6847.3|6844.5|6848.3|6845.5|6846.8|6844|6
1622080450000|2021-05-27 01:54:10|6847.8|6845|6847.8|6845|6848.3|6845.5|6847.8|6845|0
1622080460000|2021-05-27 01:54:20|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6847.8|6845|0
1622080470000|2021-05-27 01:54:30|6847.8|6845|6847.8|6845|6848.3|6845.5|6847.8|6845|0
1622080480000|2021-05-27 01:54:40|6848.3|6845.5|6848.3|6845.5|6848.3|6845.5|6847.8|6845|1
1622080490000|2021-05-27 01:54:50|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|0
1622080500000|2021-05-27 01:55:00|6848.3|6845.5|6848.3|6845.5|6848.8|6846|6848.3|6845.5|1
1622080530000|2021-05-27 01:55:30|6848.8|6846|6848.3|6845.5|6849.3|6846.5|6848.3|6845.5|0
1622080540000|2021-05-27 01:55:40|6848.8|6846|6848.8|6846|6849.3|6846.5|6848.8|6846|0
1622080550000|2021-05-27 01:55:50|6848.3|6845.5|6848.8|6846|6849.3|6846.5|6848.3|6845.5|1
1622080560000|2021-05-27 01:56:00|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6848.8|6846|8
1622080570000|2021-05-27 01:56:10|6849.8|6847|6850.3|6847.5|6850.3|6847.5|6849.8|6847|1
1622080580000|2021-05-27 01:56:20|6850.8|6848|6850.3|6847.5|6850.8|6848|6850.3|6847.5|1
1622080590000|2021-05-27 01:56:30|6849.8|6847|6848.8|6846|6849.8|6847|6848.8|6846|0
1622080600000|2021-05-27 01:56:40|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|6849.3|6846.5|0
1622080620000|2021-05-27 01:57:00|6849.8|6847|6849.3|6846.5|6850.8|6848|6849.3|6846.5|2
1622080630000|2021-05-27 01:57:10|6850.3|6847.5|6851.3|6848.5|6851.3|6848.5|6850.3|6847.5|0
1622080650000|2021-05-27 01:57:30|6850.8|6848|6851.3|6848.5|6851.3|6848.5|6850.8|6848|0
1622080660000|2021-05-27 01:57:40|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|0
1622080670000|2021-05-27 01:57:50|6851.8|6849|6852.8|6850|6852.8|6850|6851.8|6849|3
1622080680000|2021-05-27 01:58:00|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6852.8|6850|0
1622080690000|2021-05-27 01:58:10|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.8|6850|1
1622080700000|2021-05-27 01:58:20|6852.8|6850|6853.3|6850.5|6853.3|6850.5|6852.8|6850|435
1622080710000|2021-05-27 01:58:30|6854.3|6851.5|6853.3|6850.5|6854.3|6851.5|6852.3|6849.5|2
1622080730000|2021-05-27 01:58:50|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1622080740000|2021-05-27 01:59:00|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|6853.3|6850.5|0
1622080750000|2021-05-27 01:59:10|6852.8|6850|6852.8|6850|6852.8|6850|6852.8|6850|0
1622080760000|2021-05-27 01:59:20|6852.3|6849.5|6852.3|6849.5|6852.8|6850|6851.8|6849|3
1622080770000|2021-05-27 01:59:30|6851.8|6849|6851.3|6848.5|6852.3|6849.5|6851.3|6848.5|1
1622080780000|2021-05-27 01:59:40|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.8|6849|0
1622080800000|2021-05-27 02:00:00|6851.8|6849|6850.3|6847.5|6852.3|6849.5|6849.8|6847|1
1622080810000|2021-05-27 02:00:10|6849.3|6846.5|6849.3|6846.5|6850.3|6847.5|6849.3|6846.5|3
1622080820000|2021-05-27 02:00:20|6848.8|6846|6847.8|6845|6849.3|6846.5|6847.3|6844.4|5
1622080830000|2021-05-27 02:00:30|6848.3|6845.5|6847.8|6845|6848.8|6846|6847.3|6844.5|4
1622080840000|2021-05-27 02:00:40|6847.3|6844.5|6845.8|6843|6847.3|6844.5|6845.8|6843|6
1622080850000|2021-05-27 02:00:50|6845.3|6842.5|6844.3|6841.5|6845.3|6842.5|6844.3|6841.5|17
1622080860000|2021-05-27 02:01:00|6843.8|6841|6844.3|6841.5|6844.3|6841.5|6843.8|6841|5
1622080870000|2021-05-27 02:01:10|6843.8|6841|6843.3|6840.5|6844.8|6842|6843.3|6840.5|10
1622080880000|2021-05-27 02:01:20|6844.3|6841.5|6844.3|6841.5|6844.8|6842|6844.3|6841.5|4
1622080890000|2021-05-27 02:01:30|6844.8|6842|6844.8|6842|6844.8|6842|6844.3|6841.5|0
1622080900000|2021-05-27 02:01:40|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|6845.3|6842.5|2
1622080910000|2021-05-27 02:01:50|6845.8|6843|6843.3|6840.5|6845.8|6843|6843.3|6840.5|5
1622080920000|2021-05-27 02:02:00|6842.8|6840|6841.3|6838.5|6842.8|6840|6839.8|6836.4|99
1622080950000|2021-05-27 02:02:30|6841.8|6839|6842.8|6840|6843.3|6840.5|6841.8|6839|2
1622080960000|2021-05-27 02:02:40|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|6842.3|6839.5|4
1622080970000|2021-05-27 02:02:50|6841.8|6839|6841.2|6838.4|6841.8|6839|6840.8|6838|2
1622080980000|2021-05-27 02:03:00|6841.3|6838.5|6840.3|6837.5|6841.8|6839|6839.8|6837|5
1622080990000|2021-05-27 02:03:10|6840.8|6838|6840.8|6838|6841.3|6838.5|6840.8|6838|0
1622081000000|2021-05-27 02:03:20|6840.3|6837.5|6840.8|6838|6841.3|6838.5|6840.3|6837.5|2
1622081010000|2021-05-27 02:03:30|6841.8|6839|6841.3|6838.5|6841.8|6839|6841.3|6838.5|2
1622081020000|2021-05-27 02:03:40|6840.8|6838|6839.3|6836.5|6841.8|6839|6839.3|6836.5|71
1622081030000|2021-05-27 02:03:50|6839.8|6837|6839.3|6836.5|6839.8|6837|6839.3|6836.5|1
1622081040000|2021-05-27 02:04:00|6839.8|6837|6839.3|6836.5|6840.3|6837.5|6838.8|6836|8
1622081050000|2021-05-27 02:04:10|6839.8|6837|6839.2|6836.4|6839.8|6837|6838.8|6836|2
1622081060000|2021-05-27 02:04:20|6839.8|6837|6839.8|6837|6839.8|6837|6839.8|6837|0
1622081070000|2021-05-27 02:04:30|6839.7|6836.9|6839.3|6836.5|6839.7|6836.9|6838.8|6836|9
1622081080000|2021-05-27 02:04:40|6839.8|6837|6839.3|6836.5|6839.8|6837|6839.3|6836.5|0
1622081090000|2021-05-27 02:04:50|6839.8|6837|6839.7|6836.9|6839.8|6837|6839.3|6836.5|6
1622081100000|2021-05-27 02:05:00|6839.8|6837|6839.2|6836.4|6839.8|6837|6838.8|6836|2
1622081110000|2021-05-27 02:05:10|6839.3|6836.5|6838.8|6836|6839.3|6836.5|6838.8|6836|5
1622081120000|2021-05-27 02:05:20|6839.3|6836.5|6840.8|6838|6840.8|6838|6839.3|6836.5|9
1622081140000|2021-05-27 02:05:40|6841.2|6838.4|6841.2|6838.4|6841.8|6839|6841.2|6838.4|7
1622081150000|2021-05-27 02:05:50|6840.8|6838|6840.8|6838|6840.8|6838|6840.8|6838|2
1622081160000|2021-05-27 02:06:00|6840.3|6837.5|6840.7|6837.9|6841.2|6838.4|6840.3|6837.5|2
1622081170000|2021-05-27 02:06:10|6840.3|6837.5|6840.8|6838|6841.3|6838.5|6840.3|6837.5|2
1622081180000|2021-05-27 02:06:20|6840.3|6837.5|6840.8|6838|6841.2|6838.4|6840.3|6837.5|10
1622081190000|2021-05-27 02:06:30|6840.7|6837.9|6840.2|6837.4|6841.2|6838.4|6840.2|6837.4|0
1622081200000|2021-05-27 02:06:40|6840.7|6837.9|6841.2|6838.4|6841.2|6838.4|6840.7|6837.9|6
1622081210000|2021-05-27 02:06:50|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.7|6838.9|20
1622081220000|2021-05-27 02:07:00|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.7|6838.9|5
1622081230000|2021-05-27 02:07:10|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.7|6838.9|1
1622081260000|2021-05-27 02:07:40|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|0
1622081270000|2021-05-27 02:07:50|6842.2|6839.4|6841.7|6838.9|6842.7|6839.9|6841.7|6838.9|10
1622081280000|2021-05-27 02:08:00|6842.2|6839.4|6843.7|6840.9|6843.7|6840.9|6841.2|6838.4|22
1622081290000|2021-05-27 02:08:10|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|2
1622081300000|2021-05-27 02:08:20|6842.7|6839.9|6843.2|6840.4|6843.2|6840.4|6842.7|6839.9|0
1622081320000|2021-05-27 02:08:40|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|2
1622081330000|2021-05-27 02:08:50|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|6843.2|6840.4|2
1622081360000|2021-05-27 02:09:20|6843.7|6840.9|6842.2|6839.4|6843.7|6840.9|6842.2|6839.4|1
1622081370000|2021-05-27 02:09:30|6841.7|6838.9|6842.2|6839.4|6842.2|6839.4|6841.2|6838.4|10
1622081380000|2021-05-27 02:09:40|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|6842.7|6839.9|0
1622081390000|2021-05-27 02:09:50|6842.2|6839.4|6841.2|6838.4|6842.2|6839.4|6841.2|6838.4|101
1622081410000|2021-05-27 02:10:10|6841.7|6838.9|6842.7|6839.9|6842.7|6839.9|6841.7|6838.9|3
1622081430000|2021-05-27 02:10:30|6843.2|6840.4|6843.2|6840.4|6843.7|6840.9|6842.7|6839.9|1
1622081440000|2021-05-27 02:10:40|6843.7|6840.9|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|1
1622081450000|2021-05-27 02:10:50|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|1
1622081470000|2021-05-27 02:11:10|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|1
1622081480000|2021-05-27 02:11:20|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|2
1622081490000|2021-05-27 02:11:30|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|1
1622081510000|2021-05-27 02:11:50|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|23
1622081520000|2021-05-27 02:12:00|6844.2|6841.4|6847.2|6844.4|6847.2|6844.4|6844.2|6841.4|25
1622081530000|2021-05-27 02:12:10|6846.7|6843.9|6847.7|6844.9|6848.7|6845.9|6846.7|6843.9|9
1622081540000|2021-05-27 02:12:20|6847.2|6844.4|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|3
1622081560000|2021-05-27 02:12:40|6847.7|6844.9|6846.2|6843.4|6847.7|6844.9|6845.2|6842.4|48
1622081570000|2021-05-27 02:12:50|6846.7|6843.9|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|0
1622081580000|2021-05-27 02:13:00|6846.7|6843.9|6846.2|6843.4|6846.7|6843.9|6846.2|6843.4|1
1622081590000|2021-05-27 02:13:10|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.2|6842.4|6
1622081610000|2021-05-27 02:13:30|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|0
1622081620000|2021-05-27 02:13:40|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|0
1622081640000|2021-05-27 02:14:00|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|0
1622081650000|2021-05-27 02:14:10|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|0
1622081660000|2021-05-27 02:14:20|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|1
1622081670000|2021-05-27 02:14:30|6845.7|6842.9|6845.2|6842.4|6845.7|6842.9|6845.2|6842.4|0
1622081680000|2021-05-27 02:14:40|||||||||1
1622081710000|2021-05-27 02:15:10|6844.7|6841.9|6845.2|6842.4|6845.2|6842.4|6844.7|6841.9|1
1622081730000|2021-05-27 02:15:30|6844.7|6841.9|6845.2|6842.4|6845.2|6842.4|6844.7|6841.9|0
1622081740000|2021-05-27 02:15:40|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.2|6841.4|1
1622081760000|2021-05-27 02:16:00|6845.2|6842.4|6845.7|6842.9|6845.7|6842.9|6845.2|6842.4|4
1622081770000|2021-05-27 02:16:10|6845.2|6842.4|6846.2|6843.4|6846.7|6843.9|6845.2|6842.4|2
1622081780000|2021-05-27 02:16:20|6846.7|6843.9|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|0
1622081790000|2021-05-27 02:16:30|6846.7|6843.9|6846.2|6843.4|6846.7|6843.9|6846.2|6843.4|0
1622081820000|2021-05-27 02:17:00|6845.7|6842.9|6846.2|6843.4|6846.2|6843.4|6845.7|6842.9|0
1622081830000|2021-05-27 02:17:10|6846.7|6843.9|6846.2|6843.4|6846.7|6843.9|6846.2|6843.4|0
1622081850000|2021-05-27 02:17:30|6846.7|6843.9|6847.2|6844.4|6847.2|6844.4|6846.2|6843.4|1
1622081860000|2021-05-27 02:17:40|6846.7|6843.9|6847.2|6844.4|6847.2|6844.4|6846.7|6843.9|2
1622081890000|2021-05-27 02:18:10|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|0
1622081900000|2021-05-27 02:18:20|6846.2|6843.4|6845.7|6842.9|6846.2|6843.4|6845.7|6842.9|4
1622081930000|2021-05-27 02:18:50|6846.7|6843.9|6843.7|6840.9|6846.7|6843.9|6843.7|6840.9|94
1622081940000|2021-05-27 02:19:00|||||||||8
1622081950000|2021-05-27 02:19:10|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|0
1622081960000|2021-05-27 02:19:20|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|0
1622081970000|2021-05-27 02:19:30|6840.7|6837.9|6838.7|6835.9|6840.7|6837.9|6838.7|6835.9|56
1622081980000|2021-05-27 02:19:40|6839.2|6836.4|6835.2|6832.4|6839.2|6836.4|6834.7|6831.9|33
1622081990000|2021-05-27 02:19:50|6835.7|6832.9|6833.7|6830.9|6835.7|6832.9|6833.7|6830.9|36
1622082000000|2021-05-27 02:20:00|6833.2|6830.4|6833.7|6830.9|6833.7|6830.9|6833.2|6830.4|20
1622082010000|2021-05-27 02:20:10|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|57
1622082020000|2021-05-27 02:20:20|6830.2|6827.4|6830.7|6827.9|6830.7|6827.9|6830.2|6827.4|16
1622082030000|2021-05-27 02:20:30|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|3
1622082060000|2021-05-27 02:21:00|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|1
1622082080000|2021-05-27 02:21:20|||||||||5
1622082090000|2021-05-27 02:21:30|||||||||1
1622082100000|2021-05-27 02:21:40|||||||||2
1622082110000|2021-05-27 02:21:50|||||||||7
1622082120000|2021-05-27 02:22:00|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|7
1622082130000|2021-05-27 02:22:10|6830.7|6827.9|6829.7|6826.9|6830.7|6827.9|6829.7|6826.9|10
1622082150000|2021-05-27 02:22:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|1
1622082170000|2021-05-27 02:22:50|6830.2|6827.4|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|6
1622082180000|2021-05-27 02:23:00|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|1
1622082190000|2021-05-27 02:23:10|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|1
1622082200000|2021-05-27 02:23:20|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1622082230000|2021-05-27 02:23:50|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|2
1622082250000|2021-05-27 02:24:10|||||||||34
1622082260000|2021-05-27 02:24:20|||||||||9
1622082270000|2021-05-27 02:24:30|||||||||1
1622082290000|2021-05-27 02:24:50|||||||||2
1622082330000|2021-05-27 02:25:30|||||||||1
1622082350000|2021-05-27 02:25:50|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|10
1622082360000|2021-05-27 02:26:00|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|5
1622082370000|2021-05-27 02:26:10|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|4
1622082380000|2021-05-27 02:26:20|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1622082430000|2021-05-27 02:27:10|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|2
1622082450000|2021-05-27 02:27:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622082460000|2021-05-27 02:27:40|||||||||28
1622082470000|2021-05-27 02:27:50|||||||||1
1622082480000|2021-05-27 02:28:00|6829.7|6826.9|6828.7|6825.9|6829.7|6826.9|6828.7|6825.9|11
1622082490000|2021-05-27 02:28:10|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|4
1622082500000|2021-05-27 02:28:20|6828.7|6825.9|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|0
1622082510000|2021-05-27 02:28:30|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|80
1622082520000|2021-05-27 02:28:40|||||||||1
1622082530000|2021-05-27 02:28:50|6825.7|6822.9|6825.7|6822.9|6826.2|6823.4|6825.7|6822.9|25
1622082540000|2021-05-27 02:29:00|6826.2|6823.4|6826.7|6823.9|6826.7|6823.9|6825.7|6822.9|4
1622082550000|2021-05-27 02:29:10|6826.2|6823.4|6824.7|6821.9|6826.2|6823.4|6824.7|6821.9|82
1622082570000|2021-05-27 02:29:30|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.2|6820.4|62
1622082580000|2021-05-27 02:29:40|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|34
1622082590000|2021-05-27 02:29:50|6822.2|6819.4|6820.7|6817.9|6822.2|6819.4|6820.7|6817.9|16
1622082600000|2021-05-27 02:30:00|||||||||72
1622082610000|2021-05-27 02:30:10|||||||||12
1622082620000|2021-05-27 02:30:20|||||||||85
1622082630000|2021-05-27 02:30:30|6820.2|6817.4|6820.7|6817.9|6820.7|6817.9|6820.2|6817.4|43
1622082640000|2021-05-27 02:30:40|||||||||16
1622082650000|2021-05-27 02:30:50|||||||||26
1622082660000|2021-05-27 02:31:00|||||||||28
1622082670000|2021-05-27 02:31:10|||||||||2
1622082680000|2021-05-27 02:31:20|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6819.7|6816.9|9
1622082690000|2021-05-27 02:31:30|6819.7|6816.9|6818.7|6815.9|6819.7|6816.9|6817.7|6814.9|13
1622082700000|2021-05-27 02:31:40|6819.2|6816.4|6819.2|6816.4|6819.7|6816.9|6819.2|6816.4|1
1622082710000|2021-05-27 02:31:50|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.2|6816.4|0
1622082720000|2021-05-27 02:32:00|6818.7|6815.9|6819.2|6816.4|6819.2|6816.4|6818.7|6815.9|8
1622082730000|2021-05-27 02:32:10|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1622082740000|2021-05-27 02:32:20|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6819.7|6816.9|3
1622082750000|2021-05-27 02:32:30|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6
1622082760000|2021-05-27 02:32:40|6820.2|6817.4|6820.2|6817.4|6820.7|6817.9|6820.2|6817.4|4
1622082770000|2021-05-27 02:32:50|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|2
1622082780000|2021-05-27 02:33:00|||||||||15
1622082790000|2021-05-27 02:33:10|||||||||6
1622082800000|2021-05-27 02:33:20|||||||||2
1622082820000|2021-05-27 02:33:40|||||||||4
1622082830000|2021-05-27 02:33:50|||||||||1
1622082840000|2021-05-27 02:34:00|||||||||14
1622082850000|2021-05-27 02:34:10|||||||||1
1622082860000|2021-05-27 02:34:20|||||||||1
1622082870000|2021-05-27 02:34:30|6820.2|6817.4|6819.2|6816.4|6820.2|6817.4|6818.2|6815.4|14
1622082890000|2021-05-27 02:34:50|6818.7|6815.9|6818.2|6815.4|6818.7|6815.9|6817.7|6814.9|12
1622082900000|2021-05-27 02:35:00|6818.7|6815.9|6820.2|6817.4|6820.2|6817.4|6817.7|6814.9|12
1622082910000|2021-05-27 02:35:10|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|1
1622082920000|2021-05-27 02:35:20|||||||||10
1622082930000|2021-05-27 02:35:30|6820.2|6817.4|6817.7|6814.9|6820.2|6817.4|6817.7|6814.9|12
1622082950000|2021-05-27 02:35:50|6818.7|6815.9|6818.2|6815.4|6818.7|6815.9|6817.7|6814.9|3
1622082960000|2021-05-27 02:36:00|6817.7|6814.9|6816.2|6813.4|6818.2|6815.4|6815.7|6812.9|20
1622082970000|2021-05-27 02:36:10|6815.7|6812.9|6816.7|6813.9|6816.7|6813.9|6815.7|6812.9|0
1622082980000|2021-05-27 02:36:20|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|3
1622082990000|2021-05-27 02:36:30|6816.7|6813.9|6816.2|6813.4|6816.7|6813.9|6815.7|6812.9|12
1622083000000|2021-05-27 02:36:40|6816.7|6813.9|6816.2|6813.4|6816.7|6813.9|6815.7|6812.9|18
1622083010000|2021-05-27 02:36:50|6815.7|6812.9|6816.7|6813.9|6816.7|6813.9|6815.7|6812.9|14
1622083020000|2021-05-27 02:37:00|6817.2|6814.4|6816.2|6813.4|6817.7|6814.9|6815.7|6812.9|71
1622083030000|2021-05-27 02:37:10|6816.7|6813.9|6817.7|6814.9|6817.7|6814.9|6816.7|6813.9|1
1622083050000|2021-05-27 02:37:30|6817.2|6814.4|6817.7|6814.9|6817.7|6814.9|6817.2|6814.4|0
1622083070000|2021-05-27 02:37:50|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|3
1622083080000|2021-05-27 02:38:00|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6818.7|6815.9|3
1622083090000|2021-05-27 02:38:10|6818.7|6815.9|6817.2|6814.4|6819.2|6816.4|6817.2|6814.4|31
1622083100000|2021-05-27 02:38:20|6817.7|6814.9|6817.2|6814.4|6817.7|6814.9|6816.7|6813.9|2
1622083110000|2021-05-27 02:38:30|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|6815.7|6812.9|3
1622083140000|2021-05-27 02:39:00|6817.2|6814.4|6817.2|6814.4|6817.2|6814.4|6816.7|6813.9|4
1622083150000|2021-05-27 02:39:10|6818.2|6815.4|6820.7|6817.9|6820.7|6817.9|6818.2|6815.4|6
1622083160000|2021-05-27 02:39:20|6819.7|6816.9|6819.2|6816.4|6820.2|6817.4|6819.2|6816.4|52
1622083170000|2021-05-27 02:39:30|6820.2|6817.4|6819.2|6816.4|6820.2|6817.4|6819.2|6816.4|3
1622083180000|2021-05-27 02:39:40|6819.7|6816.9|6820.2|6817.4|6820.2|6817.4|6819.2|6816.4|4
1622083190000|2021-05-27 02:39:50|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|0
1622083200000|2021-05-27 02:40:00|6820.2|6817.4|6819.2|6816.4|6820.2|6817.4|6819.2|6816.4|14
1622083220000|2021-05-27 02:40:20|6818.7|6815.9|6818.2|6815.4|6818.7|6815.9|6817.7|6814.9|12
1622083230000|2021-05-27 02:40:30|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|0
1622083240000|2021-05-27 02:40:40|6819.2|6816.4|6819.7|6816.9|6819.7|6816.9|6819.2|6816.4|2
1622083250000|2021-05-27 02:40:50|6820.2|6817.4|6820.7|6817.9|6820.7|6817.9|6820.2|6817.4|5
1622083260000|2021-05-27 02:41:00|6821.2|6818.4|6822.7|6819.9|6822.7|6819.9|6821.2|6818.4|18
1622083270000|2021-05-27 02:41:10|6823.2|6820.4|6821.7|6818.9|6823.2|6820.4|6821.7|6818.9|6
1622083280000|2021-05-27 02:41:20|6821.2|6818.4|6821.7|6818.9|6822.7|6819.9|6821.2|6818.4|111
1622083290000|2021-05-27 02:41:30|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6821.7|6818.9|1
1622083300000|2021-05-27 02:41:40|6821.7|6818.9|6822.2|6819.4|6822.2|6819.4|6821.7|6818.9|0
1622083310000|2021-05-27 02:41:50|6822.7|6819.9|6823.2|6820.4|6823.7|6820.9|6822.7|6819.9|3
1622083320000|2021-05-27 02:42:00|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6823.7|6820.9|1
1622083350000|2021-05-27 02:42:30|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|0
1622083360000|2021-05-27 02:42:40|6824.2|6821.4|6825.7|6822.9|6825.7|6822.9|6824.2|6821.4|1
1622083370000|2021-05-27 02:42:50|6825.2|6822.4|6825.7|6822.9|6825.7|6822.9|6825.2|6822.4|2
1622083380000|2021-05-27 02:43:00|6825.2|6822.4|6825.7|6822.9|6825.7|6822.9|6825.2|6822.4|11
1622083400000|2021-05-27 02:43:20|6826.2|6823.4|6825.7|6822.9|6826.2|6823.4|6825.7|6822.9|1
1622083410000|2021-05-27 02:43:30|6826.2|6823.4|6826.2|6823.4|6826.7|6823.9|6825.7|6822.9|3
1622083420000|2021-05-27 02:43:40|6826.7|6823.9|6825.7|6822.9|6826.7|6823.9|6825.7|6822.9|0
1622083430000|2021-05-27 02:43:50|6826.2|6823.4|6825.7|6822.9|6826.2|6823.4|6825.7|6822.9|0
1622083440000|2021-05-27 02:44:00|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|0
1622083450000|2021-05-27 02:44:10|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|0
1622083460000|2021-05-27 02:44:20|6824.7|6821.9|6825.2|6822.4|6825.7|6822.9|6824.7|6821.9|10
1622083470000|2021-05-27 02:44:30|6824.7|6821.9|6825.7|6822.9|6825.7|6822.9|6824.7|6821.9|2
1622083480000|2021-05-27 02:44:40|6826.2|6823.4|6825.7|6822.9|6826.2|6823.4|6825.7|6822.9|5
1622083490000|2021-05-27 02:44:50|6826.2|6823.4|6825.7|6822.9|6826.7|6823.9|6825.7|6822.9|0
1622083500000|2021-05-27 02:45:00|6826.2|6823.4|6826.7|6823.9|6826.7|6823.9|6825.7|6822.9|0
1622083510000|2021-05-27 02:45:10|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|3
1622083520000|2021-05-27 02:45:20|6828.7|6825.9|6827.7|6824.9|6828.7|6825.9|6827.7|6824.9|7
1622083530000|2021-05-27 02:45:30|6828.2|6825.4|6827.7|6824.9|6828.7|6825.9|6827.7|6824.9|1
1622083540000|2021-05-27 02:45:40|6828.2|6825.4|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|0
1622083550000|2021-05-27 02:45:50|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|3
1622083560000|2021-05-27 02:46:00|6827.7|6824.9|6828.2|6825.4|6828.7|6825.9|6827.7|6824.9|16
1622083570000|2021-05-27 02:46:10|6827.7|6824.9|6828.7|6825.9|6828.7|6825.9|6827.7|6824.9|3
1622083590000|2021-05-27 02:46:30|||||||||1
1622083600000|2021-05-27 02:46:40|6829.2|6826.4|6829.7|6826.9|6829.7|6826.9|6829.2|6826.4|4
1622083610000|2021-05-27 02:46:50|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6
1622083620000|2021-05-27 02:47:00|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|1
1622083630000|2021-05-27 02:47:10|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|6
1622083640000|2021-05-27 02:47:20|6828.7|6825.9|6828.7|6825.9|6829.2|6826.4|6828.2|6825.4|1
1622083650000|2021-05-27 02:47:30|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|0
1622083680000|2021-05-27 02:48:00|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6828.7|6825.9|2
1622083690000|2021-05-27 02:48:10|6830.7|6827.9|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|1
1622083700000|2021-05-27 02:48:20|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|4
1622083720000|2021-05-27 02:48:40|6830.7|6827.9|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|1
1622083730000|2021-05-27 02:48:50|6829.2|6826.4|6829.2|6826.4|6830.2|6827.4|6829.2|6826.4|1
1622083740000|2021-05-27 02:49:00|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|1
1622083750000|2021-05-27 02:49:10|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622083760000|2021-05-27 02:49:20|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622083770000|2021-05-27 02:49:30|6829.7|6826.9|6828.2|6825.4|6830.2|6827.4|6828.2|6825.4|2
1622083780000|2021-05-27 02:49:40|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|0
1622083790000|2021-05-27 02:49:50|6828.7|6825.9|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|0
1622083800000|2021-05-27 02:50:00|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|0
1622083810000|2021-05-27 02:50:10|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622083820000|2021-05-27 02:50:20|6829.7|6826.9|6830.2|6827.4|6830.7|6827.9|6829.7|6826.9|26
1622083850000|2021-05-27 02:50:50|6830.7|6827.9|6830.7|6827.9|6831.2|6828.4|6830.7|6827.9|1
1622083860000|2021-05-27 02:51:00|6831.2|6828.4|6830.7|6827.9|6831.2|6828.4|6830.7|6827.9|0
1622083870000|2021-05-27 02:51:10|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622083880000|2021-05-27 02:51:20|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|1
1622083890000|2021-05-27 02:51:30|6831.7|6828.9|6832.7|6829.9|6833.2|6830.4|6831.7|6828.9|11
1622083900000|2021-05-27 02:51:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622083910000|2021-05-27 02:51:50|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622083920000|2021-05-27 02:52:00|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1622083930000|2021-05-27 02:52:10|6833.2|6830.4|6831.7|6828.9|6833.2|6830.4|6831.7|6828.9|3
1622083940000|2021-05-27 02:52:20|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622083960000|2021-05-27 02:52:40|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|0
1622083970000|2021-05-27 02:52:50|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831.2|6828.4|0
1622083980000|2021-05-27 02:53:00|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622083990000|2021-05-27 02:53:10|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|1
1622084000000|2021-05-27 02:53:20|6830.2|6827.4|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|1
1622084010000|2021-05-27 02:53:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.2|6827.4|1
1622084030000|2021-05-27 02:53:50|6831.2|6828.4|6830.7|6827.9|6831.2|6828.4|6830.7|6827.9|2
1622084040000|2021-05-27 02:54:00|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|0
1622084050000|2021-05-27 02:54:10|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622084060000|2021-05-27 02:54:20|6831.7|6828.9|6831.2|6828.4|6832.2|6829.4|6831.2|6828.4|1
1622084070000|2021-05-27 02:54:30|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622084090000|2021-05-27 02:54:50|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6830.7|6827.9|1
1622084100000|2021-05-27 02:55:00|6833.7|6830.9|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|13
1622084110000|2021-05-27 02:55:10|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|0
1622084120000|2021-05-27 02:55:20|6833.2|6830.4|6833.7|6830.9|6834.2|6831.4|6833.2|6830.4|1
1622084130000|2021-05-27 02:55:30|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1622084140000|2021-05-27 02:55:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|4
1622084160000|2021-05-27 02:56:00|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|2
1622084170000|2021-05-27 02:56:10|6831.7|6828.9|6830.2|6827.4|6831.7|6828.9|6830.2|6827.4|8
1622084180000|2021-05-27 02:56:20|6829.7|6826.9|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|2
1622084190000|2021-05-27 02:56:30|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|1
1622084200000|2021-05-27 02:56:40|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1622084210000|2021-05-27 02:56:50|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|1
1622084220000|2021-05-27 02:57:00|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|1
1622084230000|2021-05-27 02:57:10|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|6
1622084240000|2021-05-27 02:57:20|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|0
1622084250000|2021-05-27 02:57:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|4
1622084260000|2021-05-27 02:57:40|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|1
1622084280000|2021-05-27 02:58:00|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|0
1622084290000|2021-05-27 02:58:10|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|0
1622084320000|2021-05-27 02:58:40|6829.3|6825.3|6828.7|6825.9|6829.3|6826.4|6828.2|6825.3|3
1622084330000|2021-05-27 02:58:50|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|0
1622084340000|2021-05-27 02:59:00|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6828.7|6825.9|1
1622084350000|2021-05-27 02:59:10|6830.7|6827.9|6830.7|6827.9|6831.2|6828.4|6830.7|6827.9|0
1622084360000|2021-05-27 02:59:20|6831.7|6828.9|6830.2|6827.4|6831.7|6828.9|6830.2|6827.4|1
1622084370000|2021-05-27 02:59:30|6829.7|6826.9|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|1
1622084380000|2021-05-27 02:59:40|6828.7|6825.9|6829.7|6826.9|6830.2|6827.4|6828.2|6825.4|7
1622084390000|2021-05-27 02:59:50|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|0
1622084400000|2021-05-27 03:00:00|6829.7|6826.9|6830.2|6827.4|6831.2|6828.4|6829.2|6826.4|2
1622084410000|2021-05-27 03:00:10|6829.7|6826.9|6828.7|6825.9|6829.7|6826.9|6828.7|6825.9|0
1622084420000|2021-05-27 03:00:20|6828.2|6825.4|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|0
1622084430000|2021-05-27 03:00:30|6828.2|6825.4|6829.2|6826.4|6829.2|6826.4|6828.2|6825.4|0
1622084440000|2021-05-27 03:00:40|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.2|6825.4|0
1622084450000|2021-05-27 03:00:50|6829.2|6826.4|6828.7|6825.9|6829.2|6826.4|6828.7|6825.9|0
1622084460000|2021-05-27 03:01:00|6829.2|6826.4|6830.2|6827.4|6830.2|6827.4|6829.2|6826.4|0
1622084470000|2021-05-27 03:01:10|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622084490000|2021-05-27 03:01:30|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622084510000|2021-05-27 03:01:50|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|1
1622084530000|2021-05-27 03:02:10|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622084550000|2021-05-27 03:02:30|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622084560000|2021-05-27 03:02:40|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622084570000|2021-05-27 03:02:50|6831.7|6828.9|6832.2|6829.4|6833.2|6830.4|6831.7|6828.9|16
1622084580000|2021-05-27 03:03:00|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|1
1622084590000|2021-05-27 03:03:10|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|0
1622084610000|2021-05-27 03:03:30|6834.2|6831.4|6833.7|6830.9|6834.7|6831.9|6833.7|6830.9|7
1622084620000|2021-05-27 03:03:40|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|6
1622084630000|2021-05-27 03:03:50|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|0
1622084640000|2021-05-27 03:04:00|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|2
1622084650000|2021-05-27 03:04:10|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831.7|6828.9|23
1622084660000|2021-05-27 03:04:20|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|0
1622084670000|2021-05-27 03:04:30|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.2|6828.4|1
1622084680000|2021-05-27 03:04:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1622084690000|2021-05-27 03:04:50|6832.7|6829.9|6832.2|6829.4|6833.2|6830.4|6832.2|6829.4|15
1622084720000|2021-05-27 03:05:20|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|1
1622084730000|2021-05-27 03:05:30|6832.2|6829.4|6832.7|6829.9|6833.2|6830.4|6832.2|6829.4|2
1622084740000|2021-05-27 03:05:40|6832.2|6829.4|6831.7|6828.9|6832.2|6829.4|6831.7|6828.9|1
1622084750000|2021-05-27 03:05:50|6831.2|6828.4|6831.7|6828.9|6831.7|6828.9|6831.2|6828.4|1
1622084760000|2021-05-27 03:06:00|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6830.7|6827.9|2
1622084770000|2021-05-27 03:06:10|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622084810000|2021-05-27 03:06:50|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|2
1622084830000|2021-05-27 03:07:10|6831.7|6828.9|6832.7|6829.9|6832.7|6829.9|6831.7|6828.9|3
1622084840000|2021-05-27 03:07:20|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|2
1622084850000|2021-05-27 03:07:30|6833.2|6830.4|6831.2|6828.4|6833.2|6830.4|6831.2|6828.4|1
1622084880000|2021-05-27 03:08:00|6830.7|6827.9|6832.2|6829.4|6832.2|6829.4|6830.7|6827.9|0
1622084890000|2021-05-27 03:08:10|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|65
1622084900000|2021-05-27 03:08:20|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|2
1622084910000|2021-05-27 03:08:30|6831.7|6828.9|6833.7|6830.9|6834.2|6831.4|6831.7|6828.9|0
1622084930000|2021-05-27 03:08:50|6834.2|6831.4|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|1
1622084940000|2021-05-27 03:09:00|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|2
1622084960000|2021-05-27 03:09:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6831.7|6828.9|73
1622084970000|2021-05-27 03:09:30|6833.2|6830.4|6832.2|6829.4|6833.2|6830.4|6831.7|6828.9|3
1622084980000|2021-05-27 03:09:40|6833.2|6830.4|6831.2|6828.4|6833.2|6830.4|6830.7|6827.9|11
1622084990000|2021-05-27 03:09:50|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622085010000|2021-05-27 03:10:10|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622085020000|2021-05-27 03:10:20|6831.7|6828.9|6832.7|6829.9|6832.7|6829.9|6831.7|6828.9|0
1622085030000|2021-05-27 03:10:30|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|2
1622085040000|2021-05-27 03:10:40|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|1
1622085060000|2021-05-27 03:11:00|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1622085080000|2021-05-27 03:11:20|6832.7|6829.9|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1622085100000|2021-05-27 03:11:40|6832.7|6829.9|6832.2|6829.4|6832.7|6829.9|6831.2|6828.4|2
1622085110000|2021-05-27 03:11:50|6831.7|6828.9|6831.2|6828.4|6832.2|6829.4|6831.2|6828.4|0
1622085120000|2021-05-27 03:12:00|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|5
1622085130000|2021-05-27 03:12:10|6831.2|6828.4|6830.7|6827.9|6831.2|6828.4|6830.7|6827.9|0
1622085140000|2021-05-27 03:12:20|6831.2|6828.4|6831.7|6828.9|6832.2|6829.4|6831.2|6828.4|0
1622085160000|2021-05-27 03:12:40|6831.2|6828.4|6832.2|6829.4|6832.2|6829.4|6831.2|6828.4|7
1622085170000|2021-05-27 03:12:50|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1622085190000|2021-05-27 03:13:10|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|1
1622085210000|2021-05-27 03:13:30|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1622085230000|2021-05-27 03:13:50|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|2
1622085260000|2021-05-27 03:14:20|6833.7|6830.9|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|0
1622085270000|2021-05-27 03:14:30|6833.7|6830.9|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|0
1622085290000|2021-05-27 03:14:50|6833.7|6830.9|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|2
1622085300000|2021-05-27 03:15:00|6834.7|6831.9|6833.7|6830.9|6834.7|6831.9|6833.7|6830.9|2
1622085320000|2021-05-27 03:15:20|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|2
1622085330000|2021-05-27 03:15:30|6832.2|6829.4|6832.7|6829.9|6832.7|6829.9|6831.7|6828.9|1
1622085340000|2021-05-27 03:15:40|6832.2|6829.4|6832.2|6829.4|6832.7|6829.9|6832.2|6829.4|2
1622085350000|2021-05-27 03:15:50|6832.7|6829.9|6831.7|6828.9|6832.7|6829.9|6831.7|6828.9|0
1622085360000|2021-05-27 03:16:00|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622085380000|2021-05-27 03:16:20|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|1
1622085400000|2021-05-27 03:16:40|6832.7|6829.9|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|49
1622085410000|2021-05-27 03:16:50|6833.2|6830.4|6831.2|6828.4|6833.2|6830.4|6830.2|6827.4|5
1622085440000|2021-05-27 03:17:20|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|0
1622085470000|2021-05-27 03:17:50|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|2
1622085480000|2021-05-27 03:18:00|6832.7|6829.9|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1622085490000|2021-05-27 03:18:10|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1622085500000|2021-05-27 03:18:20|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|2
1622085510000|2021-05-27 03:18:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622085520000|2021-05-27 03:18:40|6830.2|6827.4|6829.2|6826.4|6830.2|6827.4|6829.2|6826.4|1
1622085530000|2021-05-27 03:18:50|||||||||6
1622085540000|2021-05-27 03:19:00|6830.2|6827.4|6830.7|6827.9|6831.2|6828.4|6830.2|6827.4|4
1622085550000|2021-05-27 03:19:10|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|3
1622085580000|2021-05-27 03:19:40|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622085590000|2021-05-27 03:19:50|6830.2|6827.4|6829.7|6826.9|6830.7|6827.9|6829.7|6826.9|3
1622085600000|2021-05-27 03:20:00|6830.2|6827.4|6829.2|6826.4|6830.2|6827.4|6828.7|6825.9|0
1622085630000|2021-05-27 03:20:30|6829.7|6826.9|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|0
1622085640000|2021-05-27 03:20:40|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622085650000|2021-05-27 03:20:50|||||||||2
1622085660000|2021-05-27 03:21:00|6829.7|6826.9|6830.7|6827.9|6830.7|6827.9|6829.2|6826.4|1
1622085670000|2021-05-27 03:21:10|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|11
1622085690000|2021-05-27 03:21:30|||||||||1
1622085700000|2021-05-27 03:21:40|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|4
1622085730000|2021-05-27 03:22:10|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|16
1622085740000|2021-05-27 03:22:20|||||||||2
1622085780000|2021-05-27 03:23:00|6830.7|6827.9|6829.2|6826.4|6830.7|6827.9|6829.2|6826.4|1
1622085790000|2021-05-27 03:23:10|6828.7|6825.9|6829.7|6826.9|6829.7|6826.9|6828.7|6825.9|1
1622085800000|2021-05-27 03:23:20|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|0
1622085810000|2021-05-27 03:23:30|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|61
1622085820000|2021-05-27 03:23:40|6830.7|6827.9|6831.2|6828.4|6831.2|6828.4|6830.7|6827.9|0
1622085830000|2021-05-27 03:23:50|6830.7|6827.9|6831.2|6828.4|6831.7|6828.9|6830.7|6827.9|1
1622085840000|2021-05-27 03:24:00|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622085860000|2021-05-27 03:24:20|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|6831.2|6828.4|1
1622085870000|2021-05-27 03:24:30|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622085890000|2021-05-27 03:24:50|6831.2|6828.4|6830.7|6827.9|6831.7|6828.9|6830.7|6827.9|1
1622085900000|2021-05-27 03:25:00|6830.2|6827.4|6828.7|6825.9|6830.2|6827.4|6828.2|6825.4|2
1622085910000|2021-05-27 03:25:10|6829.2|6826.4|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|1
1622085930000|2021-05-27 03:25:30|6828.7|6825.9|6829.2|6826.4|6829.2|6826.4|6828.7|6825.9|0
1622085960000|2021-05-27 03:26:00|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|0
1622086000000|2021-05-27 03:26:40|6830.2|6827.4|6830.7|6827.9|6830.7|6827.9|6830.2|6827.4|7
1622086010000|2021-05-27 03:26:50|6830.2|6827.4|6829.7|6826.9|6830.2|6827.4|6829.7|6826.9|0
1622086020000|2021-05-27 03:27:00|6830.2|6827.4|6827.7|6824.9|6830.2|6827.4|6827.2|6824.4|5
1622086030000|2021-05-27 03:27:10|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|0
1622086040000|2021-05-27 03:27:20|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|0
1622086050000|2021-05-27 03:27:30|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|0
1622086090000|2021-05-27 03:28:10|6827.7|6824.9|6827.2|6824.4|6827.7|6824.9|6827.2|6824.4|2
1622086110000|2021-05-27 03:28:30|6826.7|6823.9|6827.2|6824.4|6827.2|6824.4|6826.7|6823.9|136
1622086130000|2021-05-27 03:28:50|6826.7|6823.9|6827.2|6824.4|6827.2|6824.4|6826.7|6823.9|0
1622086140000|2021-05-27 03:29:00|6826.7|6823.9|6826.7|6823.9|6827.2|6824.4|6826.7|6823.9|1
1622086150000|2021-05-27 03:29:10|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|1
1622086160000|2021-05-27 03:29:20|6827.7|6824.9|6827.2|6824.4|6828.2|6825.4|6827.2|6824.4|7
1622086170000|2021-05-27 03:29:30|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|4
1622086180000|2021-05-27 03:29:40|6826.2|6823.4|6826.2|6823.4|6826.7|6823.9|6826.2|6823.4|3
1622086190000|2021-05-27 03:29:50|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.2|6823.4|1
1622086200000|2021-05-27 03:30:00|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|0
1622086220000|2021-05-27 03:30:20|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6827.7|6824.9|1
1622086230000|2021-05-27 03:30:30|6828.7|6825.9|6829.7|6826.9|6829.7|6826.9|6828.7|6825.9|2
1622086240000|2021-05-27 03:30:40|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|3
1622086250000|2021-05-27 03:30:50|6825.7|6822.9|6824.7|6821.9|6825.7|6822.9|6824.2|6821.4|17
1622086260000|2021-05-27 03:31:00|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|6820.7|6817.9|26
1622086270000|2021-05-27 03:31:10|||||||||4
1622086280000|2021-05-27 03:31:20|||||||||11
1622086290000|2021-05-27 03:31:30|||||||||2
1622086320000|2021-05-27 03:32:00|||||||||1
1622086360000|2021-05-27 03:32:40|||||||||1
1622086370000|2021-05-27 03:32:50|||||||||3
1622086380000|2021-05-27 03:33:00|||||||||25
1622086420000|2021-05-27 03:33:40|||||||||1
1622086430000|2021-05-27 03:33:50|||||||||1
1622086450000|2021-05-27 03:34:10|||||||||3
1622086490000|2021-05-27 03:34:50|||||||||1
1622086510000|2021-05-27 03:35:10|||||||||77
1622086550000|2021-05-27 03:35:50|6820.2|6817.4|6819.7|6816.9|6820.2|6817.4|6819.7|6816.9|15
1622086570000|2021-05-27 03:36:10|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|1
1622086580000|2021-05-27 03:36:20|6820.7|6817.9|6820.2|6817.4|6820.7|6817.9|6819.7|6816.9|1
1622086590000|2021-05-27 03:36:30|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|0
1622086600000|2021-05-27 03:36:40|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|6820.2|6817.4|0
1622086610000|2021-05-27 03:36:50|6820.7|6817.9|6820.2|6817.4|6820.7|6817.9|6820.2|6817.4|0
1622086620000|2021-05-27 03:37:00|6819.7|6816.9|6820.7|6817.9|6820.7|6817.9|6819.7|6816.9|1
1622086630000|2021-05-27 03:37:10|||||||||18
1622086640000|2021-05-27 03:37:20|||||||||6
1622086650000|2021-05-27 03:37:30|||||||||2
1622086670000|2021-05-27 03:37:50|||||||||2
1622086680000|2021-05-27 03:38:00|||||||||5
1622086690000|2021-05-27 03:38:10|||||||||281
1622086700000|2021-05-27 03:38:20|||||||||1
1622086710000|2021-05-27 03:38:30|||||||||1
1622086720000|2021-05-27 03:38:40|||||||||1
1622086730000|2021-05-27 03:38:50|||||||||1
1622086770000|2021-05-27 03:39:30|||||||||1
1622086790000|2021-05-27 03:39:50|||||||||6
1622086800000|2021-05-27 03:40:00|||||||||2
1622086840000|2021-05-27 03:40:40|||||||||1
1622086850000|2021-05-27 03:40:50|||||||||3
1622086860000|2021-05-27 03:41:00|||||||||3
1622086910000|2021-05-27 03:41:50|||||||||4
1622086920000|2021-05-27 03:42:00|||||||||5
1622086930000|2021-05-27 03:42:10|||||||||1
1622086960000|2021-05-27 03:42:40|||||||||18
1622086970000|2021-05-27 03:42:50|||||||||3
1622087030000|2021-05-27 03:43:50|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|6819.7|6816.9|5
1622087040000|2021-05-27 03:44:00|6818.7|6815.9|6820.7|6817.9|6820.7|6817.9|6818.7|6815.9|3
1622087050000|2021-05-27 03:44:10|||||||||9
1622087090000|2021-05-27 03:44:50|||||||||1
1622087100000|2021-05-27 03:45:00|||||||||2
1622087150000|2021-05-27 03:45:50|||||||||1
1622087210000|2021-05-27 03:46:50|6819.7|6816.9|6820.7|6817.9|6820.7|6817.9|6819.7|6816.9|3
1622087270000|2021-05-27 03:47:50|||||||||1
1622087310000|2021-05-27 03:48:30|||||||||2
1622087330000|2021-05-27 03:48:50|6822.7|6819.9|6823.7|6820.9|6823.7|6820.9|6822.7|6819.9|11
1622087340000|2021-05-27 03:49:00|6823.2|6820.4|6823.7|6820.9|6823.7|6820.9|6822.7|6819.9|2
1622087350000|2021-05-27 03:49:10|6823.2|6820.4|6823.7|6820.9|6823.7|6820.9|6822.7|6819.9|3
1622087360000|2021-05-27 03:49:20|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6822.7|6819.9|0
1622087370000|2021-05-27 03:49:30|6822.7|6819.9|6822.7|6819.9|6823.2|6820.4|6822.7|6819.9|2
1622087380000|2021-05-27 03:49:40|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|2
1622087390000|2021-05-27 03:49:50|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.2|6820.4|0
1622087400000|2021-05-27 03:50:00|6824.2|6821.4|6824.7|6821.9|6824.7|6821.9|6823.7|6820.9|0
1622087410000|2021-05-27 03:50:10|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|1
1622087430000|2021-05-27 03:50:30|6824.7|6821.9|6824.2|6821.4|6824.7|6821.9|6824.2|6821.4|8
1622087440000|2021-05-27 03:50:40|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|0
1622087450000|2021-05-27 03:50:50|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|2
1622087460000|2021-05-27 03:51:00|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|0
1622087490000|2021-05-27 03:51:30|6826.2|6823.4|6825.2|6822.4|6826.2|6823.4|6825.2|6822.4|3
1622087500000|2021-05-27 03:51:40|6824.7|6821.9|6826.2|6823.4|6827.2|6824.4|6824.7|6821.9|4
1622087510000|2021-05-27 03:51:50|6826.7|6823.9|6827.2|6824.4|6827.2|6824.4|6826.7|6823.9|0
1622087560000|2021-05-27 03:52:40|6827.7|6824.9|6827.2|6824.4|6827.7|6824.9|6827.2|6824.4|2
1622087590000|2021-05-27 03:53:10|6827.7|6824.9|6827.7|6824.9|6828.2|6825.4|6827.7|6824.9|0
1622087600000|2021-05-27 03:53:20|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|1
1622087610000|2021-05-27 03:53:30|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|0
1622087630000|2021-05-27 03:53:50|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|2
1622087640000|2021-05-27 03:54:00|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|6828.7|6825.9|0
1622087650000|2021-05-27 03:54:10|||||||||3
1622087660000|2021-05-27 03:54:20|6829.2|6826.4|6829.7|6826.9|6829.7|6826.9|6829.2|6826.4|0
1622087680000|2021-05-27 03:54:40|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|1
1622087690000|2021-05-27 03:54:50|6829.7|6826.9|6829.2|6826.4|6829.7|6826.9|6829.2|6826.4|0
1622087700000|2021-05-27 03:55:00|6829.7|6826.9|6830.7|6827.9|6830.7|6827.9|6829.2|6826.4|5
1622087710000|2021-05-27 03:55:10|6830.2|6827.4|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|4
1622087720000|2021-05-27 03:55:20|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6829.7|6826.9|0
1622087740000|2021-05-27 03:55:40|6830.7|6827.9|6829.7|6826.9|6830.7|6827.9|6829.7|6826.9|2
1622087750000|2021-05-27 03:55:50|6830.2|6827.4|6830.2|6827.4|6830.7|6827.9|6830.2|6827.4|0
1622087760000|2021-05-27 03:56:00|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622087770000|2021-05-27 03:56:10|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|1
1622087810000|2021-05-27 03:56:50|||||||||1
1622087820000|2021-05-27 03:57:00|6832.2|6829.4|6832.2|6829.4|6832.7|6829.9|6831.7|6828.9|2
1622087840000|2021-05-27 03:57:20|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|1
1622087850000|2021-05-27 03:57:30|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|0
1622087860000|2021-05-27 03:57:40|6833.7|6830.9|6833.2|6830.4|6833.7|6830.9|6833.2|6830.4|1
1622087880000|2021-05-27 03:58:00|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1622087890000|2021-05-27 03:58:10|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|2
1622087910000|2021-05-27 03:58:30|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|0
1622087920000|2021-05-27 03:58:40|6832.2|6829.4|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|0
1622087970000|2021-05-27 03:59:30|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|0
1622087980000|2021-05-27 03:59:40|6833.7|6830.9|6833.2|6830.4|6834.2|6831.4|6833.2|6830.4|9
1622087990000|2021-05-27 03:59:50|||||||||1
1622088000000|2021-05-27 04:00:00|6833.6|6830.8|6833.7|6830.9|6834.7|6831.9|6833.6|6830.8|14
1622088010000|2021-05-27 04:00:10|6834.2|6831.4|6834.2|6831.4|6834.7|6831.9|6833.7|6830.9|7
1622088020000|2021-05-27 04:00:20|6834.1|6831.3|6834.2|6831.4|6834.2|6831.4|6833.7|6830.9|1
1622088040000|2021-05-27 04:00:40|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|0
1622088050000|2021-05-27 04:00:50|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|3
1622088060000|2021-05-27 04:01:00|6834.6|6831.8|6834.2|6831.4|6834.6|6831.8|6834.2|6831.4|1
1622088090000|2021-05-27 04:01:30|6833.7|6830.9|6832.7|6829.9|6833.7|6830.9|6832.7|6829.9|6
1622088100000|2021-05-27 04:01:40|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6832.7|6829.9|1
1622088120000|2021-05-27 04:02:00|6833.6|6830.8|6834.2|6831.4|6834.2|6831.4|6833.6|6830.8|0
1622088130000|2021-05-27 04:02:10|6834.1|6831.3|6833.2|6830.4|6834.1|6831.3|6833.2|6830.4|1
1622088160000|2021-05-27 04:02:40|6832.7|6829.9|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|0
1622088180000|2021-05-27 04:03:00|6832.2|6829.4|6832.1|6829.3|6832.2|6829.4|6832.1|6829.3|0
1622088190000|2021-05-27 04:03:10|6831.7|6828.9|6831.2|6828.4|6831.7|6828.9|6831.2|6828.4|4
1622088240000|2021-05-27 04:04:00|||||||||1
1622088260000|2021-05-27 04:04:20|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|6830.7|6827.9|0
1622088270000|2021-05-27 04:04:30|6830.2|6827.4|6830.7|6827.9|6830.7|6827.9|6830.2|6827.4|0
1622088280000|2021-05-27 04:04:40|6831.2|6828.4|6832.2|6829.4|6832.7|6829.9|6831.2|6828.4|6
1622088290000|2021-05-27 04:04:50|6831.7|6828.9|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|0
1622088300000|2021-05-27 04:05:00|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622088330000|2021-05-27 04:05:30|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|6833.2|6830.4|0
1622088360000|2021-05-27 04:06:00|6833.6|6830.8|6833.7|6830.9|6833.7|6830.9|6833.6|6830.8|0
1622088370000|2021-05-27 04:06:10|6834.1|6831.3|6834.2|6831.4|6834.2|6831.4|6834.1|6831.3|1
1622088380000|2021-05-27 04:06:20|6833.7|6830.9|6833.1|6830.3|6834.1|6831.3|6832.7|6829.9|0
1622088390000|2021-05-27 04:06:30|6832.2|6829.4|6833.1|6830.3|6833.1|6830.3|6832.2|6829.4|3
1622088400000|2021-05-27 04:06:40|6832.2|6829.4|6832.7|6829.9|6832.7|6829.9|6832.2|6829.4|2
1622088410000|2021-05-27 04:06:50|6832.1|6829.3|6832.6|6829.8|6832.6|6829.8|6832.1|6829.3|0
1622088420000|2021-05-27 04:07:00|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|3
1622088440000|2021-05-27 04:07:20|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.1|6831.3|5
1622088450000|2021-05-27 04:07:30|6834.2|6831.4|6834.1|6831.3|6834.2|6831.4|6834.1|6831.3|0
1622088460000|2021-05-27 04:07:40|6834.6|6831.8|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|0
1622088470000|2021-05-27 04:07:50|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|0
1622088480000|2021-05-27 04:08:00|6834.2|6831.4|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|0
1622088490000|2021-05-27 04:08:10|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|0
1622088500000|2021-05-27 04:08:20|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|0
1622088510000|2021-05-27 04:08:30|6834.6|6831.8|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|0
1622088520000|2021-05-27 04:08:40|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1622088540000|2021-05-27 04:09:00|||||||||6
1622088560000|2021-05-27 04:09:20|6833.1|6830.3|6832.2|6829.4|6833.1|6830.3|6832.2|6829.4|27
1622088570000|2021-05-27 04:09:30|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|0
1622088620000|2021-05-27 04:10:20|6831.7|6828.9|6831.6|6828.8|6832.1|6829.3|6830.6|6827.8|11
1622088630000|2021-05-27 04:10:30|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|0
1622088660000|2021-05-27 04:11:00|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|0
1622088670000|2021-05-27 04:11:10|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|0
1622088690000|2021-05-27 04:11:30|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|0
1622088710000|2021-05-27 04:11:50|6832.1|6829.3|6832.6|6829.8|6832.6|6829.8|6832.1|6829.3|4
1622088720000|2021-05-27 04:12:00|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622088740000|2021-05-27 04:12:20|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622088750000|2021-05-27 04:12:30|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622088760000|2021-05-27 04:12:40|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622088770000|2021-05-27 04:12:50|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|1
1622088780000|2021-05-27 04:13:00|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1622088800000|2021-05-27 04:13:20|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|3
1622088810000|2021-05-27 04:13:30|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|0
1622088820000|2021-05-27 04:13:40|6831.6|6828.8|6831.6|6828.8|6832.1|6829.3|6831.6|6828.8|0
1622088830000|2021-05-27 04:13:50|6832.1|6829.3|6831.6|6828.8|6832.1|6829.3|6831.6|6828.8|0
1622088860000|2021-05-27 04:14:20|||||||||1
1622088880000|2021-05-27 04:14:40|6830.1|6827.3|6830.6|6827.8|6830.6|6827.8|6830.1|6827.3|15
1622088890000|2021-05-27 04:14:50|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|2
1622088900000|2021-05-27 04:15:00|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|3
1622088990000|2021-05-27 04:16:30|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1622089010000|2021-05-27 04:16:50|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|1
1622089070000|2021-05-27 04:17:50|6830.6|6827.8|6830.1|6827.3|6830.6|6827.8|6830.1|6827.3|1
1622089090000|2021-05-27 04:18:10|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1622089120000|2021-05-27 04:18:40|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|1
1622089190000|2021-05-27 04:19:50|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|1
1622089250000|2021-05-27 04:20:50|||||||||2
1622089260000|2021-05-27 04:21:00|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|0
1622089310000|2021-05-27 04:21:50|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|6830.1|6827.3|1
1622089320000|2021-05-27 04:22:00|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|0
1622089340000|2021-05-27 04:22:20|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1622089350000|2021-05-27 04:22:30|6831.1|6828.3|6831.1|6828.3|6831.6|6828.8|6831.1|6828.3|1
1622089380000|2021-05-27 04:23:00|6831.6|6828.8|6831.1|6828.3|6831.6|6828.8|6831.1|6828.3|0
1622089400000|2021-05-27 04:23:20|6831.6|6828.8|6831.1|6828.3|6831.6|6828.8|6831.1|6828.3|0
1622089410000|2021-05-27 04:23:30|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|6831.6|6828.8|0
1622089480000|2021-05-27 04:24:40|||||||||1
1622089520000|2021-05-27 04:25:20|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|1
1622089530000|2021-05-27 04:25:30|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|2
1622089540000|2021-05-27 04:25:40|6832.6|6829.8|6832.1|6829.3|6832.6|6829.8|6832.1|6829.3|0
1622089560000|2021-05-27 04:26:00|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|1
1622089600000|2021-05-27 04:26:40|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622089620000|2021-05-27 04:27:00|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|1
1622089630000|2021-05-27 04:27:10|6832.6|6829.8|6833.6|6830.8|6833.6|6830.8|6832.1|6829.3|3
1622089640000|2021-05-27 04:27:20|6833.1|6830.3|6833.6|6830.8|6833.6|6830.8|6833.1|6830.3|0
1622089650000|2021-05-27 04:27:30|6833.1|6830.3|6833.6|6830.8|6833.6|6830.8|6833.1|6830.3|0
1622089670000|2021-05-27 04:27:50|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|20
1622089690000|2021-05-27 04:28:10|6833.6|6830.8|6833.1|6830.3|6833.6|6830.8|6833.1|6830.3|0
1622089700000|2021-05-27 04:28:20|6833.6|6830.8|6834.1|6831.3|6834.1|6831.3|6833.6|6830.8|0
1622089730000|2021-05-27 04:28:50|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|1
1622089790000|2021-05-27 04:29:50|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622089860000|2021-05-27 04:31:00|6832.6|6829.8|6832.1|6829.3|6832.6|6829.8|6832.1|6829.3|0
1622089900000|2021-05-27 04:31:40|||||||||3
1622089920000|2021-05-27 04:32:00|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622089930000|2021-05-27 04:32:10|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|1
1622089940000|2021-05-27 04:32:20|6831.6|6828.8|6828.6|6825.8|6831.6|6828.8|6828.6|6825.8|48
1622089950000|2021-05-27 04:32:30|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|0
1622090000000|2021-05-27 04:33:20|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|6829.6|6826.8|0
1622090020000|2021-05-27 04:33:40|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|6828.6|6825.8|0
1622090030000|2021-05-27 04:33:50|6829.1|6826.3|6829.6|6826.8|6829.6|6826.8|6829.1|6826.3|0
1622090040000|2021-05-27 04:34:00|6829.1|6826.3|6829.6|6826.8|6830.1|6827.3|6829.1|6826.3|6
1622090050000|2021-05-27 04:34:10|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|0
1622090080000|2021-05-27 04:34:40|6830.1|6827.3|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|0
1622090090000|2021-05-27 04:34:50|6830.1|6827.3|6830.6|6827.8|6830.6|6827.8|6830.1|6827.3|2
1622090100000|2021-05-27 04:35:00|6830.1|6827.3|6830.6|6827.8|6830.6|6827.8|6829.6|6826.8|0
1622090110000|2021-05-27 04:35:10|6829.6|6826.8|6829.6|6826.8|6830.1|6827.3|6829.6|6826.8|1
1622090130000|2021-05-27 04:35:30|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|1
1622090140000|2021-05-27 04:35:40|6830.1|6827.3|6830.6|6827.8|6830.6|6827.8|6830.1|6827.3|0
1622090150000|2021-05-27 04:35:50|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|2
1622090160000|2021-05-27 04:36:00|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1622090170000|2021-05-27 04:36:10|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|0
1622090180000|2021-05-27 04:36:20|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|6830.6|6827.8|0
1622090190000|2021-05-27 04:36:30|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|0
1622090220000|2021-05-27 04:37:00|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|0
1622090300000|2021-05-27 04:38:20|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622090320000|2021-05-27 04:38:40|||||||||2
1622090390000|2021-05-27 04:39:50|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|4
1622090400000|2021-05-27 04:40:00|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622090420000|2021-05-27 04:40:20|||||||||3
1622090450000|2021-05-27 04:40:50|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|1
1622090460000|2021-05-27 04:41:00|6832.1|6829.3|6831.6|6828.8|6832.1|6829.3|6831.6|6828.8|327
1622090480000|2021-05-27 04:41:20|6832.1|6829.3|6832.1|6829.3|6832.6|6829.8|6832.1|6829.3|1
1622090510000|2021-05-27 04:41:50|||||||||1
1622090520000|2021-05-27 04:42:00|6832.6|6829.8|6832.6|6829.8|6833.1|6830.3|6832.6|6829.8|0
1622090530000|2021-05-27 04:42:10|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1622090560000|2021-05-27 04:42:40|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622090570000|2021-05-27 04:42:50|||||||||1
1622090590000|2021-05-27 04:43:10|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1622090600000|2021-05-27 04:43:20|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622090610000|2021-05-27 04:43:30|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1622090630000|2021-05-27 04:43:50|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|1
1622090670000|2021-05-27 04:44:30|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1622090680000|2021-05-27 04:44:40|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622090690000|2021-05-27 04:44:50|6832.6|6829.8|6832.6|6829.8|6833.1|6830.3|6832.6|6829.8|0
1622090750000|2021-05-27 04:45:50|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|1
1622090760000|2021-05-27 04:46:00|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|0
1622090780000|2021-05-27 04:46:20|6833.1|6830.3|6832.6|6829.8|6833.1|6830.3|6832.6|6829.8|0
1622090810000|2021-05-27 04:46:50|||||||||1
1622090820000|2021-05-27 04:47:00|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|2
1622090870000|2021-05-27 04:47:50|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|1
1622090880000|2021-05-27 04:48:00|6834.6|6831.8|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|0
1622090930000|2021-05-27 04:48:50|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|0
1622090940000|2021-05-27 04:49:00|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|2
1622090950000|2021-05-27 04:49:10|6835.6|6832.8|6835.6|6832.8|6836.1|6833.3|6835.6|6832.8|1
1622090970000|2021-05-27 04:49:30|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|1
1622090990000|2021-05-27 04:49:50|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|1
1622091030000|2021-05-27 04:50:30|6837.1|6834.3|6836.1|6833.3|6837.1|6834.3|6836.1|6833.3|20
1622091040000|2021-05-27 04:50:40|6836.6|6833.8|6836.1|6833.3|6836.6|6833.8|6836.1|6833.3|0
1622091050000|2021-05-27 04:50:50|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|0
1622091060000|2021-05-27 04:51:00|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1622091070000|2021-05-27 04:51:10|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|2
1622091100000|2021-05-27 04:51:40|6837.6|6834.8|6838.1|6835.3|6838.6|6835.8|6837.6|6834.8|1
1622091110000|2021-05-27 04:51:50|6837.6|6834.8|6838.6|6835.8|6838.6|6835.8|6837.6|6834.8|4
1622091120000|2021-05-27 04:52:00|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|2
1622091190000|2021-05-27 04:53:10|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|0
1622091200000|2021-05-27 04:53:20|6838.1|6835.3|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|2
1622091210000|2021-05-27 04:53:30|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|0
1622091220000|2021-05-27 04:53:40|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|0
1622091240000|2021-05-27 04:54:00|6838.1|6835.3|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|85
1622091250000|2021-05-27 04:54:10|6838.6|6835.8|6838.6|6835.8|6839.1|6836.3|6838.6|6835.8|6
1622091260000|2021-05-27 04:54:20|6839.6|6836.8|6838.6|6835.8|6839.6|6836.8|6838.6|6835.8|5
1622091270000|2021-05-27 04:54:30|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|4
1622091290000|2021-05-27 04:54:50|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1622091300000|2021-05-27 04:55:00|6838.1|6835.3|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|2
1622091310000|2021-05-27 04:55:10|||||||||2
1622091320000|2021-05-27 04:55:20|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|1
1622091330000|2021-05-27 04:55:30|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.6|6834.8|0
1622091380000|2021-05-27 04:56:20|||||||||1
1622091390000|2021-05-27 04:56:30|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|2
1622091400000|2021-05-27 04:56:40|6836.1|6833.3|6837.1|6834.3|6837.1|6834.3|6836.1|6833.3|1
1622091410000|2021-05-27 04:56:50|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|0
1622091420000|2021-05-27 04:57:00|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1622091430000|2021-05-27 04:57:10|||||||||1
1622091450000|2021-05-27 04:57:30|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|12
1622091460000|2021-05-27 04:57:40|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|0
1622091470000|2021-05-27 04:57:50|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|1
1622091480000|2021-05-27 04:58:00|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|0
1622091490000|2021-05-27 04:58:10|||||||||1
1622091500000|2021-05-27 04:58:20|6837.1|6834.3|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|2
1622091530000|2021-05-27 04:58:50|||||||||1
1622091560000|2021-05-27 04:59:20|6837.1|6834.3|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|2
1622091570000|2021-05-27 04:59:30|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|1
1622091580000|2021-05-27 04:59:40|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1622091590000|2021-05-27 04:59:50|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.6|6834.8|0
1622091600000|2021-05-27 05:00:00|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|0
1622091620000|2021-05-27 05:00:20|||||||||1
1622091630000|2021-05-27 05:00:30|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|3
1622091640000|2021-05-27 05:00:40|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1622091650000|2021-05-27 05:00:50|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|1
1622091660000|2021-05-27 05:01:00|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6837.6|6834.8|1
1622091670000|2021-05-27 05:01:10|||||||||1
1622091690000|2021-05-27 05:01:30|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|1
1622091710000|2021-05-27 05:01:50|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|0
1622091720000|2021-05-27 05:02:00|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.1|6834.3|1
1622091750000|2021-05-27 05:02:30|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|0
1622091760000|2021-05-27 05:02:40|6838.1|6835.3|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|0
1622091780000|2021-05-27 05:03:00|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1622091790000|2021-05-27 05:03:10|6838.1|6835.3|6837.6|6834.8|6838.1|6835.3|6837.6|6834.8|1
1622091800000|2021-05-27 05:03:20|6837.1|6834.3|6837.1|6834.3|6837.6|6834.8|6837.1|6834.3|1
1622091810000|2021-05-27 05:03:30|6837.6|6834.8|6837.1|6834.3|6837.6|6834.8|6837.1|6834.3|0
1622091820000|2021-05-27 05:03:40|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|1
1622091830000|2021-05-27 05:03:50|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1622091840000|2021-05-27 05:04:00|6837.6|6834.8|6836.6|6833.8|6837.6|6834.8|6836.6|6833.8|3
1622091850000|2021-05-27 05:04:10|||||||||1
1622091870000|2021-05-27 05:04:30|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|1
1622091900000|2021-05-27 05:05:00|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|4
1622091920000|2021-05-27 05:05:20|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|1
1622091950000|2021-05-27 05:05:50|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|2
1622091980000|2021-05-27 05:06:20|6837.1|6834.3|6836.6|6833.8|6837.6|6834.8|6836.6|6833.8|1
1622091990000|2021-05-27 05:06:30|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1622092020000|2021-05-27 05:07:00|6836.6|6833.8|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|2
1622092030000|2021-05-27 05:07:10|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1622092040000|2021-05-27 05:07:20|||||||||10
1622092050000|2021-05-27 05:07:30|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|0
1622092060000|2021-05-27 05:07:40|6837.6|6834.8|6837.1|6834.3|6837.6|6834.8|6837.1|6834.3|1
1622092070000|2021-05-27 05:07:50|6837.6|6834.8|6837.1|6834.3|6837.6|6834.8|6837.1|6834.3|0
1622092080000|2021-05-27 05:08:00|||||||||1
1622092090000|2021-05-27 05:08:10|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|0
1622092100000|2021-05-27 05:08:20|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|1
1622092110000|2021-05-27 05:08:30|6836.1|6833.3|6835.6|6832.8|6836.1|6833.3|6835.6|6832.8|6
1622092140000|2021-05-27 05:09:00|6835.1|6832.3|6835.6|6832.8|6835.6|6832.8|6835.1|6832.3|4
1622092150000|2021-05-27 05:09:10|6835.1|6832.3|6835.1|6832.3|6835.6|6832.8|6835.1|6832.3|1
1622092160000|2021-05-27 05:09:20|6834.6|6831.8|6834.6|6831.8|6835.1|6832.3|6834.6|6831.8|0
1622092180000|2021-05-27 05:09:40|6835.1|6832.3|6834.6|6831.8|6835.1|6832.3|6834.6|6831.8|11
1622092240000|2021-05-27 05:10:40|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|1
1622092250000|2021-05-27 05:10:50|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|1
1622092270000|2021-05-27 05:11:10|6834.6|6831.8|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|1
1622092280000|2021-05-27 05:11:20|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|0
1622092310000|2021-05-27 05:11:50|6836.1|6833.3|6835.1|6832.3|6836.1|6833.3|6835.1|6832.3|0
1622092320000|2021-05-27 05:12:00|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|0
1622092330000|2021-05-27 05:12:10|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|0
1622092350000|2021-05-27 05:12:30|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1622092360000|2021-05-27 05:12:40|6833.1|6830.3|6833.6|6830.8|6833.6|6830.8|6833.1|6830.3|0
1622092370000|2021-05-27 05:12:50|6833.1|6830.3|6832.6|6829.8|6833.1|6830.3|6832.6|6829.8|1
1622092380000|2021-05-27 05:13:00|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|3
1622092390000|2021-05-27 05:13:10|6831.6|6828.8|6832.1|6829.3|6832.1|6829.3|6831.6|6828.8|2
1622092400000|2021-05-27 05:13:20|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|1
1622092410000|2021-05-27 05:13:30|6833.1|6830.3|6832.6|6829.8|6833.1|6830.3|6832.6|6829.8|0
1622092420000|2021-05-27 05:13:40|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|6833.1|6830.3|0
1622092430000|2021-05-27 05:13:50|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|0
1622092450000|2021-05-27 05:14:10|6832.6|6829.8|6833.1|6830.3|6833.1|6830.3|6832.6|6829.8|1
1622092480000|2021-05-27 05:14:40|6833.6|6830.8|6834.1|6831.3|6834.1|6831.3|6833.6|6830.8|0
1622092490000|2021-05-27 05:14:50|6834.6|6831.8|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|0
1622092500000|2021-05-27 05:15:00|6834.6|6831.8|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|1
1622092520000|2021-05-27 05:15:20|6834.6|6831.8|6834.6|6831.8|6835.1|6832.3|6834.6|6831.8|0
1622092610000|2021-05-27 05:16:50|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.6|6830.8|1
1622092620000|2021-05-27 05:17:00|6834.6|6831.8|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|4
1622092630000|2021-05-27 05:17:10|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|0
1622092640000|2021-05-27 05:17:20|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|0
1622092650000|2021-05-27 05:17:30|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1622092670000|2021-05-27 05:17:50|6833.1|6830.3|6834.6|6831.8|6834.6|6831.8|6833.1|6830.3|2
1622092680000|2021-05-27 05:18:00|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6
1622092750000|2021-05-27 05:19:10|6835.6|6832.8|6836.1|6833.3|6836.1|6833.3|6835.6|6832.8|1
1622092790000|2021-05-27 05:19:50|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|1
1622092800000|2021-05-27 05:20:00|6837.6|6834.8|6838.1|6835.3|6838.6|6835.8|6837.1|6834.3|12
1622092810000|2021-05-27 05:20:10|6838.6|6835.8|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|1
1622092820000|2021-05-27 05:20:20|6837.6|6834.8|6836.6|6833.8|6837.6|6834.8|6836.6|6833.8|0
1622092830000|2021-05-27 05:20:30|6836.1|6833.3|6836.6|6833.8|6836.6|6833.8|6836.1|6833.3|4
1622092840000|2021-05-27 05:20:40|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|1
1622092850000|2021-05-27 05:20:50|6835.6|6832.8|6836.1|6833.3|6836.1|6833.3|6835.6|6832.8|2
1622092870000|2021-05-27 05:21:10|||||||||2
1622092890000|2021-05-27 05:21:30|6835.6|6832.8|6835.1|6832.3|6835.6|6832.8|6835.1|6832.3|4
1622092900000|2021-05-27 05:21:40|6834.6|6831.8|6834.6|6831.8|6835.1|6832.3|6834.6|6831.8|6
1622092930000|2021-05-27 05:22:10|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.6|6830.8|1
1622092950000|2021-05-27 05:22:30|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|1
1622092980000|2021-05-27 05:23:00|6834.6|6831.8|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|2
1622093010000|2021-05-27 05:23:30|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|0
1622093040000|2021-05-27 05:24:00|6835.1|6832.3|6835.6|6832.8|6835.6|6832.8|6835.1|6832.3|1
1622093060000|2021-05-27 05:24:20|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|1
1622093080000|2021-05-27 05:24:40|6834.6|6831.8|6834.1|6831.3|6834.6|6831.8|6834.1|6831.3|0
1622093090000|2021-05-27 05:24:50|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|1
1622093100000|2021-05-27 05:25:00|6834.1|6831.3|6833.6|6830.8|6834.1|6831.3|6833.6|6830.8|1
1622093110000|2021-05-27 05:25:10|6834.6|6831.8|6836.6|6833.8|6836.6|6833.8|6834.6|6831.8|5
1622093120000|2021-05-27 05:25:20|6836.1|6833.3|6836.6|6833.8|6836.6|6833.8|6836.1|6833.3|1
1622093130000|2021-05-27 05:25:30|6836.1|6833.3|6836.6|6833.8|6837.1|6834.3|6836.1|6833.3|3
1622093140000|2021-05-27 05:25:40|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|6836.1|6833.3|0
1622093160000|2021-05-27 05:26:00|6836.6|6833.8|6837.1|6834.3|6837.1|6834.3|6836.6|6833.8|0
1622093170000|2021-05-27 05:26:10|6836.1|6833.3|6837.1|6834.3|6837.1|6834.3|6836.1|6833.3|0
1622093220000|2021-05-27 05:27:00|6837.6|6834.8|6838.1|6835.3|6839.1|6836.3|6837.6|6834.8|4
1622093230000|2021-05-27 05:27:10|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|1
1622093260000|2021-05-27 05:27:40|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6837.1|6834.3|1
1622093280000|2021-05-27 05:28:00|6838.6|6835.8|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|0
1622093320000|2021-05-27 05:28:40|6838.6|6835.8|6837.6|6834.8|6838.6|6835.8|6837.6|6834.8|0
1622093330000|2021-05-27 05:28:50|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|0
1622093340000|2021-05-27 05:29:00|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|1
1622093350000|2021-05-27 05:29:10|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|0
1622093360000|2021-05-27 05:29:20|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|0
1622093370000|2021-05-27 05:29:30|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6837.6|6834.8|0
1622093380000|2021-05-27 05:29:40|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|0
1622093390000|2021-05-27 05:29:50|6838.1|6835.3|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|0
1622093400000|2021-05-27 05:30:00|6837.6|6834.8|6838.1|6835.3|6838.1|6835.3|6836.6|6833.8|6
1622093410000|2021-05-27 05:30:10|6838.6|6835.8|6842.1|6839.3|6844.1|6841.3|6838.6|6835.8|92
1622093420000|2021-05-27 05:30:20|6847.7|6837.7|6843.1|6840.3|6847.7|6841.3|6842.1|6837.7|43
1622093430000|2021-05-27 05:30:30|6842.6|6839.8|6842.1|6839.3|6843.6|6840.8|6842.1|6839.3|15
1622093440000|2021-05-27 05:30:40|6841.1|6838.3|6840.6|6837.8|6841.1|6838.3|6839.6|6836.8|4
1622093450000|2021-05-27 05:30:50|6841.1|6838.3|6840.6|6837.8|6841.1|6838.3|6840.6|6837.8|0
1622093460000|2021-05-27 05:31:00|6840.1|6837.3|6844.6|6841.8|6846.1|6843.3|6840.1|6837.3|83
1622093470000|2021-05-27 05:31:10|6847.1|6844.3|6850.1|6847.3|6855.2|6847.3|6847.1|6841.7|143
1622093480000|2021-05-27 05:31:20|6849.6|6846.8|6849.1|6846.3|6850.1|6847.3|6848.6|6845.8|4
1622093490000|2021-05-27 05:31:30|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6848.6|6845.8|2
1622093500000|2021-05-27 05:31:40|6849.6|6846.8|6851.1|6848.3|6851.1|6848.3|6849.1|6846.3|14
1622093510000|2021-05-27 05:31:50|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|1
1622093520000|2021-05-27 05:32:00|6849.6|6846.8|6848.1|6845.3|6849.6|6846.8|6848.1|6845.3|11
1622093530000|2021-05-27 05:32:10|6847.6|6844.8|6848.1|6845.3|6848.6|6845.8|6847.6|6844.8|4
1622093540000|2021-05-27 05:32:20|6847.1|6844.3|6848.1|6845.3|6848.6|6845.8|6847.1|6844.3|10
1622093550000|2021-05-27 05:32:30|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|0
1622093570000|2021-05-27 05:32:50|6848.6|6845.8|6850.1|6847.3|6850.1|6847.3|6848.6|6845.8|1
1622093580000|2021-05-27 05:33:00|6850.6|6847.8|6850.6|6847.8|6850.6|6847.8|6850.1|6847.3|0
1622093590000|2021-05-27 05:33:10|6850.1|6847.3|6849.1|6846.3|6850.6|6847.8|6849.1|6846.3|1
1622093610000|2021-05-27 05:33:30|6849.6|6846.8|6849.6|6846.8|6849.6|6846.8|6849.1|6846.3|0
1622093620000|2021-05-27 05:33:40|6849.1|6846.3|6852.1|6849.3|6852.1|6849.3|6849.1|6846.3|1
1622093630000|2021-05-27 05:33:50|6851.1|6848.3|6851.1|6848.3|6852.1|6849.3|6851.1|6848.3|1
1622093640000|2021-05-27 05:34:00|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|6851.6|6848.8|0
1622093650000|2021-05-27 05:34:10|6852.6|6849.8|6852.1|6849.3|6853.1|6850.3|6852.1|6849.3|2
1622093660000|2021-05-27 05:34:20|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|2
1622093670000|2021-05-27 05:34:30|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|3
1622093690000|2021-05-27 05:34:50|6852.1|6849.3|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|1
1622093700000|2021-05-27 05:35:00|6852.6|6849.8|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|0
1622093710000|2021-05-27 05:35:10|6852.1|6849.3|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|0
1622093720000|2021-05-27 05:35:20|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|0
1622093730000|2021-05-27 05:35:30|6852.6|6849.8|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|0
1622093740000|2021-05-27 05:35:40|6854.1|6851.3|6853.1|6850.3|6854.1|6851.3|6853.1|6850.3|10
1622093770000|2021-05-27 05:36:10|6852.1|6849.3|6852.1|6849.3|6852.6|6849.8|6852.1|6849.3|13
1622093800000|2021-05-27 05:36:40|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|6851.1|6848.3|2
1622093810000|2021-05-27 05:36:50|6848.1|6845.3|6847.6|6844.8|6849.2|6845.8|6847.6|6844.8|17
1622093820000|2021-05-27 05:37:00|6847.1|6844.3|6848.6|6845.8|6848.6|6845.8|6847.1|6844.3|21
1622093830000|2021-05-27 05:37:10|6848.1|6845.3|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|0
1622093840000|2021-05-27 05:37:20|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1622093860000|2021-05-27 05:37:40|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|4
1622093870000|2021-05-27 05:37:50|6848.1|6845.3|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|0
1622093880000|2021-05-27 05:38:00|6848.1|6845.3|6849.1|6846.3|6849.6|6846.8|6848.1|6845.3|29
1622093890000|2021-05-27 05:38:10|6849.6|6846.8|6849.1|6846.3|6850.6|6847.8|6849.1|6846.3|14
1622093900000|2021-05-27 05:38:20|6848.1|6845.3|6845.6|6842.8|6848.1|6845.3|6845.6|6842.8|3
1622093910000|2021-05-27 05:38:30|6845.1|6842.3|6846.1|6843.3|6846.1|6843.3|6844.6|6841.2|9
1622093920000|2021-05-27 05:38:40|6846.6|6843.8|6846.1|6843.3|6847.1|6844.3|6845.1|6842.3|3
1622093930000|2021-05-27 05:38:50|||||||||1
1622093950000|2021-05-27 05:39:10|6845.6|6842.8|6843.1|6840.3|6845.6|6842.8|6842.6|6839.8|9
1622093960000|2021-05-27 05:39:20|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|1
1622093970000|2021-05-27 05:39:30|||||||||1
1622093980000|2021-05-27 05:39:40|6844.6|6841.8|6842.6|6839.8|6844.6|6841.8|6842.6|6839.8|8
1622093990000|2021-05-27 05:39:50|6843.6|6840.8|6842.6|6839.8|6843.6|6840.8|6842.6|6839.8|4
1622094000000|2021-05-27 05:40:00|6843.1|6840.3|6843.6|6840.8|6843.6|6840.8|6843.1|6840.3|1
1622094010000|2021-05-27 05:40:10|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|2
1622094050000|2021-05-27 05:40:50|6845.6|6842.8|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|0
1622094080000|2021-05-27 05:41:20|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|3
1622094090000|2021-05-27 05:41:30|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|3
1622094110000|2021-05-27 05:41:50|||||||||2
1622094120000|2021-05-27 05:42:00|6846.1|6843.3|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|3
1622094130000|2021-05-27 05:42:10|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|1
1622094160000|2021-05-27 05:42:40|6846.6|6843.8|6848.1|6845.3|6848.1|6845.3|6846.6|6843.8|3
1622094170000|2021-05-27 05:42:50|6847.6|6844.8|6847.6|6844.8|6848.2|6845.3|6846.6|6843.8|1
1622094180000|2021-05-27 05:43:00|6846.6|6843.8|6846.1|6843.3|6847.1|6844.3|6846.1|6843.3|1
1622094190000|2021-05-27 05:43:10|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|0
1622094200000|2021-05-27 05:43:20|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|21
1622094220000|2021-05-27 05:43:40|6845.6|6842.8|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|0
1622094230000|2021-05-27 05:43:50|6845.6|6842.8|6847.1|6844.3|6847.1|6844.3|6845.1|6842.3|2
1622094240000|2021-05-27 05:44:00|6846.6|6843.8|6847.1|6844.3|6847.1|6844.3|6846.1|6843.3|0
1622094250000|2021-05-27 05:44:10|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|0
1622094260000|2021-05-27 05:44:20|6847.1|6844.3|6847.1|6844.3|6848.2|6844.3|6847.1|6844.2|0
1622094270000|2021-05-27 05:44:30|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|1
1622094280000|2021-05-27 05:44:40|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1622094300000|2021-05-27 05:45:00|6847.6|6844.8|6847.1|6844.3|6848.1|6845.3|6847.1|6844.3|0
1622094310000|2021-05-27 05:45:10|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|50
1622094320000|2021-05-27 05:45:20|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|0
1622094330000|2021-05-27 05:45:30|6847.1|6844.3|6847.6|6844.8|6847.6|6844.8|6847.1|6844.3|23
1622094340000|2021-05-27 05:45:40|6847.1|6844.3|6845.1|6842.3|6847.1|6844.3|6845.1|6842.3|13
1622094350000|2021-05-27 05:45:50|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|1
1622094360000|2021-05-27 05:46:00|6845.1|6842.3|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|1
1622094370000|2021-05-27 05:46:10|6844.1|6841.3|6843.1|6840.3|6844.6|6841.8|6843.1|6840.3|5
1622094380000|2021-05-27 05:46:20|6843.6|6840.8|6843.1|6840.3|6843.6|6840.8|6843.1|6840.3|0
1622094390000|2021-05-27 05:46:30|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|6843.1|6840.3|0
1622094400000|2021-05-27 05:46:40|6843.1|6840.3|6843.1|6840.3|6843.6|6840.8|6843.1|6840.3|4
1622094410000|2021-05-27 05:46:50|6843.6|6840.8|6844.1|6841.3|6844.1|6841.3|6843.6|6840.8|1
1622094420000|2021-05-27 05:47:00|||||||||1
1622094430000|2021-05-27 05:47:10|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|1
1622094440000|2021-05-27 05:47:20|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|0
1622094450000|2021-05-27 05:47:30|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|0
1622094460000|2021-05-27 05:47:40|6844.6|6841.8|6846.1|6843.3|6846.1|6843.3|6844.6|6841.8|36
1622094480000|2021-05-27 05:48:00|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.1|6842.3|0
1622094490000|2021-05-27 05:48:10|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|0
1622094500000|2021-05-27 05:48:20|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.1|6842.3|0
1622094510000|2021-05-27 05:48:30|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|0
1622094530000|2021-05-27 05:48:50|6845.6|6842.8|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|0
1622094540000|2021-05-27 05:49:00|6847.1|6844.3|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|1
1622094550000|2021-05-27 05:49:10|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|0
1622094590000|2021-05-27 05:49:50|6847.1|6844.3|6848.1|6845.3|6848.1|6845.3|6847.1|6844.3|20
1622094610000|2021-05-27 05:50:10|6848.6|6845.8|6849.1|6846.3|6849.1|6846.3|6848.6|6845.8|0
1622094620000|2021-05-27 05:50:20|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|0
1622094650000|2021-05-27 05:50:50|6849.1|6846.3|6848.1|6845.3|6849.1|6846.3|6848.1|6845.3|2
1622094660000|2021-05-27 05:51:00|6847.6|6844.8|6848.6|6845.8|6848.6|6845.8|6847.6|6844.8|0
1622094670000|2021-05-27 05:51:10|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|0
1622094680000|2021-05-27 05:51:20|6848.1|6845.3|6849.1|6846.3|6849.1|6846.3|6848.1|6845.3|0
1622094710000|2021-05-27 05:51:50|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1622094730000|2021-05-27 05:52:10|6848.1|6845.3|6847.1|6844.3|6848.1|6845.3|6847.1|6844.3|5
1622094740000|2021-05-27 05:52:20|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|19
1622094750000|2021-05-27 05:52:30|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1622094760000|2021-05-27 05:52:40|6847.6|6844.8|6848.1|6845.3|6849.1|6846.3|6847.6|6844.8|2
1622094770000|2021-05-27 05:52:50|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|11
1622094780000|2021-05-27 05:53:00|6848.1|6845.3|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|1
1622094790000|2021-05-27 05:53:10|6848.6|6845.8|6849.1|6846.3|6849.1|6846.3|6848.1|6845.3|3
1622094810000|2021-05-27 05:53:30|6848.1|6845.3|6849.1|6846.3|6849.1|6846.3|6848.1|6845.3|1
1622094820000|2021-05-27 05:53:40|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|1
1622094830000|2021-05-27 05:53:50|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|0
1622094840000|2021-05-27 05:54:00|6850.6|6847.8|6851.1|6848.3|6851.1|6848.3|6850.1|6847.3|0
1622094850000|2021-05-27 05:54:10|6850.6|6847.8|6850.1|6847.3|6851.1|6848.3|6850.1|6847.3|0
1622094860000|2021-05-27 05:54:20|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6848.1|6845.3|4
1622094870000|2021-05-27 05:54:30|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6848.6|6845.8|0
1622094880000|2021-05-27 05:54:40|6849.6|6846.8|6848.6|6845.8|6849.6|6846.8|6848.6|6845.8|6
1622094890000|2021-05-27 05:54:50|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|2
1622094910000|2021-05-27 05:55:10|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1622094930000|2021-05-27 05:55:30|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|2
1622094940000|2021-05-27 05:55:40|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1622094950000|2021-05-27 05:55:50|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|0
1622094960000|2021-05-27 05:56:00|6848.6|6845.8|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|1
1622094970000|2021-05-27 05:56:10|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|6847.6|6844.8|4
1622095010000|2021-05-27 05:56:50|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|103
1622095030000|2021-05-27 05:57:10|6848.6|6845.8|6849.1|6846.3|6849.5|6846.7|6848.6|6845.8|3
1622095060000|2021-05-27 05:57:40|6851.6|6848.8|6852.1|6849.3|6852.1|6849.3|6851.6|6848.8|29
1622095080000|2021-05-27 05:58:00|6851.6|6848.8|6850.1|6847.3|6851.6|6848.8|6850.1|6847.3|734
1622095090000|2021-05-27 05:58:10|6850.6|6847.8|6850.1|6847.3|6850.6|6847.8|6850.1|6847.3|0
1622095100000|2021-05-27 05:58:20|6850.6|6847.8|6849.6|6846.8|6850.6|6847.8|6849.1|6846.3|3
1622095110000|2021-05-27 05:58:30|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|2
1622095130000|2021-05-27 05:58:50|||||||||1
1622095140000|2021-05-27 05:59:00|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|2
1622095150000|2021-05-27 05:59:10|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6849.1|6846.3|2
1622095160000|2021-05-27 05:59:20|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|1
1622095170000|2021-05-27 05:59:30|6848.1|6845.3|6848.6|6845.8|6849.1|6846.3|6848.1|6845.3|0
1622095180000|2021-05-27 05:59:40|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1622095190000|2021-05-27 05:59:50|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|0
1622095200000|2021-05-27 06:00:00|6848.6|6845.8|6847.6|6844.8|6848.6|6845.8|6847.6|6844.8|5
1622095210000|2021-05-27 06:00:10|6847.1|6844.3|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|4
1622095220000|2021-05-27 06:00:20|6846.1|6843.3|6846.6|6843.8|6846.6|6843.8|6845.6|6842.8|7
1622095230000|2021-05-27 06:00:30|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6846.1|6843.3|7
1622095240000|2021-05-27 06:00:40|6847.6|6844.8|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|1
1622095250000|2021-05-27 06:00:50|6847.1|6844.3|6846.1|6843.3|6847.6|6844.8|6846.1|6843.3|8
1622095260000|2021-05-27 06:01:00|6845.6|6842.8|6845.6|6842.8|6846.1|6843.3|6845.6|6842.8|2
1622095270000|2021-05-27 06:01:10|6846.1|6843.3|6845.6|6842.8|6846.1|6843.3|6845.6|6842.8|2
1622095280000|2021-05-27 06:01:20|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|6
1622095290000|2021-05-27 06:01:30|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6845.6|6842.8|8
1622095300000|2021-05-27 06:01:40|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1622095320000|2021-05-27 06:02:00|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|6845.1|6842.3|4
1622095340000|2021-05-27 06:02:20|6845.6|6842.8|6846.6|6843.8|6846.6|6843.8|6845.6|6842.8|7
1622095360000|2021-05-27 06:02:40|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|1
1622095370000|2021-05-27 06:02:50|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|1
1622095380000|2021-05-27 06:03:00|6846.1|6843.3|6846.6|6843.8|6846.6|6843.8|6846.1|6843.3|2
1622095390000|2021-05-27 06:03:10|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|0
1622095400000|2021-05-27 06:03:20|6846.6|6843.8|6847.6|6844.8|6848.1|6845.3|6846.6|6843.8|6
1622095410000|2021-05-27 06:03:30|6847.1|6844.3|6847.1|6844.3|6848.1|6845.3|6847.1|6844.3|0
1622095420000|2021-05-27 06:03:40|6847.6|6844.8|6847.1|6844.3|6847.6|6844.8|6847.1|6844.3|0
1622095430000|2021-05-27 06:03:50|6847.6|6844.8|6846.6|6843.8|6847.6|6844.8|6846.6|6843.8|0
1622095440000|2021-05-27 06:04:00|6846.1|6843.3|6848.1|6845.3|6848.1|6845.3|6846.1|6843.3|2
1622095450000|2021-05-27 06:04:10|6846.6|6843.8|6845.1|6842.3|6846.6|6843.8|6845.1|6842.3|5
1622095460000|2021-05-27 06:04:20|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|0
1622095480000|2021-05-27 06:04:40|6844.1|6841.3|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|2
1622095490000|2021-05-27 06:04:50|6844.1|6841.3|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|2
1622095500000|2021-05-27 06:05:00|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|0
1622095510000|2021-05-27 06:05:10|6844.6|6841.8|6844.6|6841.8|6845.1|6842.3|6844.6|6841.8|1
1622095520000|2021-05-27 06:05:20|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|2
1622095560000|2021-05-27 06:06:00|6846.6|6843.8|6847.6|6844.8|6848.1|6845.3|6846.6|6843.8|8
1622095570000|2021-05-27 06:06:10|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|0
1622095590000|2021-05-27 06:06:30|6847.6|6844.8|6848.1|6845.3|6848.1|6845.3|6847.6|6844.8|0
1622095620000|2021-05-27 06:07:00|6848.6|6845.8|6848.1|6845.3|6849.1|6846.3|6848.1|6845.3|3
1622095630000|2021-05-27 06:07:10|6849.6|6846.8|6850.1|6847.3|6850.1|6847.3|6849.6|6846.8|25
1622095640000|2021-05-27 06:07:20|6849.6|6846.8|6849.1|6846.3|6849.6|6846.8|6849.1|6846.3|7
1622095680000|2021-05-27 06:08:00|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|6848.6|6845.8|0
1622095700000|2021-05-27 06:08:20|6848.5|6845.7|6848.1|6845.3|6848.6|6845.8|6848.1|6845.3|2
1622095720000|2021-05-27 06:08:40|6847.1|6844.3|6847.6|6844.8|6847.6|6844.8|6847.1|6844.3|4
1622095730000|2021-05-27 06:08:50|6846.6|6843.8|6846.1|6843.3|6847.1|6844.3|6846.1|6843.3|7
1622095740000|2021-05-27 06:09:00|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|1
1622095750000|2021-05-27 06:09:10|||||||||5
1622095760000|2021-05-27 06:09:20|6845.1|6842.3|6845.6|6842.8|6846.1|6843.3|6844.6|6841.8|10
1622095770000|2021-05-27 06:09:30|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|1
1622095780000|2021-05-27 06:09:40|6845.6|6842.8|6846.1|6843.3|6846.1|6843.3|6845.6|6842.8|3
1622095790000|2021-05-27 06:09:50|6847|6844.2|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|1
1622095800000|2021-05-27 06:10:00|6846.1|6843.3|6846.6|6843.8|6846.6|6843.8|6846.1|6843.3|1
1622095830000|2021-05-27 06:10:30|6846.5|6843.7|6845.1|6842.3|6846.5|6843.7|6845.1|6842.3|1
1622095840000|2021-05-27 06:10:40|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6843.6|6840.8|3
1622095870000|2021-05-27 06:11:10|6844.5|6841.7|6843.6|6840.8|6844.6|6841.8|6843.6|6840.8|2
1622095880000|2021-05-27 06:11:20|6843.1|6840.3|6843.1|6840.3|6843.6|6840.8|6843.1|6840.3|10
1622095890000|2021-05-27 06:11:30|||||||||3
1622095900000|2021-05-27 06:11:40|6843.6|6840.8|6843.1|6840.3|6843.6|6840.8|6842.6|6839.8|1
1622095930000|2021-05-27 06:12:10|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6
1622095940000|2021-05-27 06:12:20|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|0
1622095950000|2021-05-27 06:12:30|6844.6|6841.8|6845.1|6842.3|6845.1|6842.3|6844.6|6841.8|0
1622095960000|2021-05-27 06:12:40|6845.5|6842.7|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|0
1622095970000|2021-05-27 06:12:50|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|0
1622095980000|2021-05-27 06:13:00|6846.1|6843.3|6845|6842.2|6846.1|6843.3|6845|6842.2|1
1622095990000|2021-05-27 06:13:10|6844.6|6841.8|6844.1|6841.3|6844.6|6841.8|6844.1|6841.3|4
1622096010000|2021-05-27 06:13:30|6844|6841.2|6844|6841.2|6844|6841.2|6844|6841.2|0
1622096020000|2021-05-27 06:13:40|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|6844.6|6841.8|2
1622096030000|2021-05-27 06:13:50|6845|6842.2|6845.1|6842.3|6845.5|6842.7|6845|6842.2|1
1622096040000|2021-05-27 06:14:00|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|0
1622096050000|2021-05-27 06:14:10|6845.6|6842.8|6846.5|6843.7|6846.5|6843.7|6845.6|6842.8|5
1622096060000|2021-05-27 06:14:20|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|0
1622096070000|2021-05-27 06:14:30|6847|6844.2|6847|6844.2|6847|6844.2|6847|6844.2|0
1622096080000|2021-05-27 06:14:40|6847.1|6844.3|6846.6|6843.8|6847.1|6844.3|6846.6|6843.8|119
1622096090000|2021-05-27 06:14:50|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|6846.1|6843.3|1
1622096100000|2021-05-27 06:15:00|6846|6843.2|6845.6|6842.8|6846.5|6843.7|6845.6|6842.8|9
1622096110000|2021-05-27 06:15:10|6846.1|6843.3|6846.6|6843.8|6847|6844.2|6846.1|6843.3|4
1622096120000|2021-05-27 06:15:20|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1622096130000|2021-05-27 06:15:30|6846|6843.2|6846|6843.2|6846|6843.2|6846|6843.2|1
1622096140000|2021-05-27 06:15:40|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|1
1622096160000|2021-05-27 06:16:00|6846.5|6843.7|6846|6843.2|6846.5|6843.7|6846|6843.2|2
1622096170000|2021-05-27 06:16:10|6846.5|6843.7|6847.6|6844.8|6847.6|6844.8|6846.5|6843.7|9
1622096180000|2021-05-27 06:16:20|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|6846.6|6843.8|0
1622096190000|2021-05-27 06:16:30|6847.1|6844.3|6847.1|6844.3|6847.1|6844.3|6846.6|6843.8|0
1622096200000|2021-05-27 06:16:40|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|0
1622096220000|2021-05-27 06:17:00|6846.6|6843.8|6846.1|6843.3|6847.1|6844.3|6846.1|6843.3|4
1622096230000|2021-05-27 06:17:10|6845.6|6842.8|6844.6|6841.8|6845.6|6842.8|6844.6|6841.8|1
1622096250000|2021-05-27 06:17:30|6845|6842.2|6845|6842.2|6845.5|6842.7|6845|6842.2|1
1622096260000|2021-05-27 06:17:40|6845.1|6842.3|6845|6842.2|6845.1|6842.3|6844.6|6841.8|0
1622096270000|2021-05-27 06:17:50|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|6845.6|6842.8|0
1622096280000|2021-05-27 06:18:00|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|2
1622096290000|2021-05-27 06:18:10|6844.6|6841.8|6843.5|6840.7|6844.6|6841.8|6843.5|6840.7|7
1622096300000|2021-05-27 06:18:20|6843|6840.2|6842.6|6839.8|6843|6840.2|6842.6|6839.8|3
1622096310000|2021-05-27 06:18:30|6842.5|6839.7|6842|6839.2|6843|6840.2|6842|6839.2|13
1622096320000|2021-05-27 06:18:40|6842.5|6839.7|6843|6840.2|6843|6840.2|6842.5|6839.7|0
1622096340000|2021-05-27 06:19:00|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842|6839.2|5
1622096350000|2021-05-27 06:19:10|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|1
1622096360000|2021-05-27 06:19:20|||||||||1
1622096370000|2021-05-27 06:19:30|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1622096380000|2021-05-27 06:19:40|||||||||1
1622096390000|2021-05-27 06:19:50|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|1
1622096400000|2021-05-27 06:20:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1622096410000|2021-05-27 06:20:10|||||||||1
1622096430000|2021-05-27 06:20:30|6841.6|6838.8|6843.5|6840.7|6843.5|6840.7|6841.6|6838.8|1
1622096440000|2021-05-27 06:20:40|||||||||1
1622096460000|2021-05-27 06:21:00|6843|6840.2|6842.5|6839.7|6843|6840.2|6842.5|6839.7|1
1622096470000|2021-05-27 06:21:10|||||||||1
1622096480000|2021-05-27 06:21:20|6843.5|6840.7|6843|6840.2|6843.5|6840.7|6843|6840.2|3
1622096490000|2021-05-27 06:21:30|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841.5|6838.7|4
1622096510000|2021-05-27 06:21:50|6841.5|6838.7|6842|6839.2|6842|6839.2|6841.5|6838.7|0
1622096520000|2021-05-27 06:22:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1622096530000|2021-05-27 06:22:10|||||||||9
1622096540000|2021-05-27 06:22:20|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|4
1622096550000|2021-05-27 06:22:30|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622096560000|2021-05-27 06:22:40|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|1
1622096570000|2021-05-27 06:22:50|6840|6837.2|6841|6838.2|6841|6838.2|6840|6837.2|16
1622096580000|2021-05-27 06:23:00|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|1
1622096590000|2021-05-27 06:23:10|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|6
1622096600000|2021-05-27 06:23:20|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|0
1622096610000|2021-05-27 06:23:30|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|2
1622096640000|2021-05-27 06:24:00|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|29
1622096650000|2021-05-27 06:24:10|6841.5|6838.7|6839.5|6836.7|6841.5|6838.7|6839.5|6836.7|6
1622096660000|2021-05-27 06:24:20|6838.5|6835.7|6839|6836.2|6840|6837.2|6838.5|6835.7|8
1622096670000|2021-05-27 06:24:30|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1622096680000|2021-05-27 06:24:40|6839|6836.2|6839|6836.2|6839|6836.2|6839|6836.2|1
1622096690000|2021-05-27 06:24:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1622096700000|2021-05-27 06:25:00|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|3
1622096710000|2021-05-27 06:25:10|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|2
1622096720000|2021-05-27 06:25:20|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|2
1622096760000|2021-05-27 06:26:00|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|0
1622096770000|2021-05-27 06:26:10|||||||||1
1622096780000|2021-05-27 06:26:20|6837|6834.2|6837|6834.2|6837|6834.2|6837|6834.2|1
1622096790000|2021-05-27 06:26:30|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|6836.5|6833.7|0
1622096800000|2021-05-27 06:26:40|6836|6833.2|6835.5|6832.7|6836|6833.2|6835.5|6832.7|15
1622096810000|2021-05-27 06:26:50|6835|6832.2|6835.5|6832.7|6835.5|6832.7|6835|6832.2|12
1622096820000|2021-05-27 06:27:00|6835|6832.2|6836|6833.2|6836|6833.2|6835|6832.2|11
1622096830000|2021-05-27 06:27:10|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|7
1622096840000|2021-05-27 06:27:20|6836.5|6833.7|6836|6833.2|6836.5|6833.7|6835.5|6832.7|8
1622096850000|2021-05-27 06:27:30|6835.5|6832.7|6835.5|6832.7|6836|6833.2|6835|6832.2|14
1622096860000|2021-05-27 06:27:40|6835|6832.2|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|11
1622096870000|2021-05-27 06:27:50|6835|6832.2|6835|6832.2|6835|6832.2|6834.5|6831.7|8
1622096880000|2021-05-27 06:28:00|6835.1|6831.1|6833|6830.2|6835.1|6832.2|6831.5|6828.7|39
1622096890000|2021-05-27 06:28:10|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6832|6829.2|8
1622096900000|2021-05-27 06:28:20|6832|6829.2|6833|6830.2|6834|6831.2|6832|6829.2|9
1622096910000|2021-05-27 06:28:30|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833|6830.2|0
1622096920000|2021-05-27 06:28:40|6833|6830.2|6834.5|6831.7|6834.5|6831.7|6833|6830.2|0
1622096930000|2021-05-27 06:28:50|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1622096940000|2021-05-27 06:29:00|6835.5|6832.7|6836|6833.2|6836|6833.2|6835.5|6832.7|1
1622096950000|2021-05-27 06:29:10|6836.5|6833.7|6835|6832.2|6836.5|6833.7|6835|6832.2|6
1622096960000|2021-05-27 06:29:20|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|1
1622096970000|2021-05-27 06:29:30|6835|6832.2|6835|6832.2|6835.5|6832.7|6835|6832.2|2
1622097010000|2021-05-27 06:30:10|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6833|6830.2|2
1622097020000|2021-05-27 06:30:20|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6834|6831.2|0
1622097050000|2021-05-27 06:30:50|6833.5|6830.7|6833|6830.2|6833.5|6830.7|6833|6830.2|3
1622097080000|2021-05-27 06:31:20|||||||||1
1622097090000|2021-05-27 06:31:30|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|1
1622097100000|2021-05-27 06:31:40|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1622097110000|2021-05-27 06:31:50|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|1
1622097120000|2021-05-27 06:32:00|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|0
1622097130000|2021-05-27 06:32:10|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|2
1622097140000|2021-05-27 06:32:20|6832.5|6829.7|6833.5|6830.7|6833.5|6830.7|6832|6829.2|2
1622097150000|2021-05-27 06:32:30|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|4
1622097160000|2021-05-27 06:32:40|6835.5|6832.7|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|1
1622097170000|2021-05-27 06:32:50|6835.5|6832.7|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|4
1622097180000|2021-05-27 06:33:00|6835|6832.2|6834.5|6831.7|6835|6832.2|6834.5|6831.7|3
1622097190000|2021-05-27 06:33:10|6833.5|6830.7|6833.5|6830.7|6834|6831.2|6833.5|6830.7|6
1622097200000|2021-05-27 06:33:20|||||||||1
1622097210000|2021-05-27 06:33:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|1
1622097220000|2021-05-27 06:33:40|6833|6830.2|6833.5|6830.7|6834|6831.2|6833|6830.2|1
1622097230000|2021-05-27 06:33:50|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|0
1622097240000|2021-05-27 06:34:00|||||||||1
1622097250000|2021-05-27 06:34:10|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|20
1622097260000|2021-05-27 06:34:20|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|0
1622097280000|2021-05-27 06:34:40|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1622097300000|2021-05-27 06:35:00|6833|6830.2|6833|6830.2|6833.5|6830.7|6833|6830.2|3
1622097310000|2021-05-27 06:35:10|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1622097320000|2021-05-27 06:35:20|6834.5|6831.7|6834|6831.2|6834.5|6831.7|6834|6831.2|5
1622097340000|2021-05-27 06:35:40|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834|6831.2|3
1622097350000|2021-05-27 06:35:50|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|0
1622097360000|2021-05-27 06:36:00|6833.5|6830.7|6832.5|6829.7|6833.5|6830.7|6832.5|6829.7|3
1622097370000|2021-05-27 06:36:10|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|4
1622097380000|2021-05-27 06:36:20|6834.5|6831.7|6836.5|6833.7|6836.5|6833.7|6834.5|6831.7|3
1622097390000|2021-05-27 06:36:30|6836|6833.2|6835.5|6832.7|6836|6833.2|6835.5|6832.7|2
1622097410000|2021-05-27 06:36:50|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|1
1622097420000|2021-05-27 06:37:00|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|34
1622097430000|2021-05-27 06:37:10|6835|6832.2|6834|6831.2|6835|6832.2|6834|6831.2|4
1622097440000|2021-05-27 06:37:20|6833.5|6830.7|6834|6831.2|6834|6831.2|6833.5|6830.7|1
1622097450000|2021-05-27 06:37:30|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1622097460000|2021-05-27 06:37:40|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|1
1622097470000|2021-05-27 06:37:50|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|0
1622097480000|2021-05-27 06:38:00|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|1
1622097490000|2021-05-27 06:38:10|6833|6830.2|6833|6830.2|6833|6830.2|6833|6830.2|2
1622097500000|2021-05-27 06:38:20|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|3
1622097510000|2021-05-27 06:38:30|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|0
1622097520000|2021-05-27 06:38:40|6833|6830.2|6833.5|6830.7|6833.5|6830.7|6833|6830.2|5
1622097530000|2021-05-27 06:38:50|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|1
1622097540000|2021-05-27 06:39:00|6834.5|6831.7|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|4
1622097550000|2021-05-27 06:39:10|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|5
1622097560000|2021-05-27 06:39:20|||||||||2
1622097580000|2021-05-27 06:39:40|||||||||1
1622097590000|2021-05-27 06:39:50|6834|6831.2|6834|6831.2|6834|6831.2|6833.5|6830.7|0
1622097600000|2021-05-27 06:40:00|6833|6830.2|6833|6830.2|6833.5|6830.7|6833|6830.2|0
1622097610000|2021-05-27 06:40:10|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|0
1622097630000|2021-05-27 06:40:30|6834|6831.2|6833.5|6830.7|6834|6831.2|6833.5|6830.7|0
1622097640000|2021-05-27 06:40:40|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|10
1622097660000|2021-05-27 06:41:00|6834|6831.2|6833.5|6830.7|6834|6831.2|6833.5|6830.7|2
1622097670000|2021-05-27 06:41:10|||||||||1
1622097680000|2021-05-27 06:41:20|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|6834.5|6831.7|1
1622097690000|2021-05-27 06:41:30|6835|6832.2|6834.5|6831.7|6835|6832.2|6834.5|6831.7|0
1622097700000|2021-05-27 06:41:40|6835|6832.2|6834.5|6831.7|6835|6832.2|6834|6831.2|0
1622097710000|2021-05-27 06:41:50|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|3
1622097720000|2021-05-27 06:42:00|6834|6831.2|6834.5|6831.7|6834.5|6831.7|6834|6831.2|8
1622097730000|2021-05-27 06:42:10|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|3
1622097740000|2021-05-27 06:42:20|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|5
1622097750000|2021-05-27 06:42:30|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|2
1622097760000|2021-05-27 06:42:40|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|2
1622097780000|2021-05-27 06:43:00|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|3
1622097790000|2021-05-27 06:43:10|6832.5|6829.7|6833|6830.2|6833|6830.2|6832|6829.2|3
1622097810000|2021-05-27 06:43:30|6832.5|6829.7|6832|6829.2|6832.5|6829.7|6832|6829.2|1
1622097820000|2021-05-27 06:43:40|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830|6827.2|16
1622097830000|2021-05-27 06:43:50|6830|6827.2|6829.5|6826.7|6830|6827.2|6829.5|6826.7|1
1622097840000|2021-05-27 06:44:00|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|1
1622097850000|2021-05-27 06:44:10|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|9
1622097860000|2021-05-27 06:44:20|6829.5|6826.7|6831|6828.2|6831|6828.2|6829.5|6826.7|9
1622097870000|2021-05-27 06:44:30|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6829.5|6826.7|8
1622097880000|2021-05-27 06:44:40|6831|6828.2|6831|6828.2|6831|6828.2|6830.5|6827.7|7
1622097890000|2021-05-27 06:44:50|6830.5|6827.7|6832|6829.2|6832|6829.2|6830.5|6827.7|2
1622097900000|2021-05-27 06:45:00|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6830|6827.2|30
1622097910000|2021-05-27 06:45:10|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|7
1622097920000|2021-05-27 06:45:20|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|3
1622097930000|2021-05-27 06:45:30|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6830|6827.2|0
1622097940000|2021-05-27 06:45:40|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1622097950000|2021-05-27 06:45:50|6830|6827.2|6830|6827.2|6830.5|6827.7|6830|6827.2|1
1622097960000|2021-05-27 06:46:00|6830.5|6827.7|6830.5|6827.7|6831|6828.2|6830.5|6827.7|0
1622097970000|2021-05-27 06:46:10|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|7
1622097980000|2021-05-27 06:46:20|6827.5|6824.7|6826.5|6823.7|6827.5|6824.7|6826.5|6823.7|72
1622097990000|2021-05-27 06:46:30|6826|6823.2|6826.5|6823.7|6826.5|6823.7|6826|6823.2|5
1622098000000|2021-05-27 06:46:40|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827|6824.2|7
1622098010000|2021-05-27 06:46:50|||||||||6
1622098020000|2021-05-27 06:47:00|6826.5|6823.7|6827|6824.2|6827.5|6824.7|6826.5|6823.7|5
1622098030000|2021-05-27 06:47:10|6826.5|6823.7|6827|6824.2|6827.5|6824.7|6826|6823.2|11
1622098050000|2021-05-27 06:47:30|6827.5|6824.7|6829|6826.2|6829|6826.2|6827.5|6824.7|18
1622098060000|2021-05-27 06:47:40|6828.5|6825.7|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|2
1622098080000|2021-05-27 06:48:00|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6828|6825.2|4
1622098090000|2021-05-27 06:48:10|6827.5|6824.7|6822.5|6819.7|6827.5|6824.7|6822.5|6819.7|15
1622098100000|2021-05-27 06:48:20|6822|6819.2|6824.5|6821.7|6824.5|6821.7|6822|6819.2|4
1622098110000|2021-05-27 06:48:30|6824|6821.2|6823.5|6820.7|6824.5|6821.7|6823|6820.2|4
1622098120000|2021-05-27 06:48:40|6825|6822.2|6824.5|6821.7|6825.5|6822.7|6824|6821.2|38
1622098130000|2021-05-27 06:48:50|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6825|6822.2|4
1622098140000|2021-05-27 06:49:00|6826.5|6823.7|6826|6823.2|6826.5|6823.7|6825.5|6822.7|1
1622098150000|2021-05-27 06:49:10|6825|6822.2|6822.5|6819.7|6825.5|6822.7|6822|6819.2|100
1622098160000|2021-05-27 06:49:20|6823|6820.2|6822.5|6819.7|6823.5|6820.7|6822.5|6819.7|38
1622098170000|2021-05-27 06:49:30|||||||||2
1622098180000|2021-05-27 06:49:40|6823|6820.2|6823|6820.2|6823.5|6820.7|6823|6820.2|3
1622098190000|2021-05-27 06:49:50|6822.5|6819.7|6821.5|6818.7|6822.5|6819.7|6821.5|6818.7|4
1622098200000|2021-05-27 06:50:00|6821|6818.2|6821|6818.2|6821.5|6818.7|6821|6818.2|6
1622098210000|2021-05-27 06:50:10|6820.5|6817.7|6820|6817.2|6820.5|6817.7|6820|6817.2|23
1622098220000|2021-05-27 06:50:20|6819.5|6816.7|6819|6816.2|6819.5|6816.7|6818.5|6815.7|25
1622098230000|2021-05-27 06:50:30|6818.5|6815.7|6819|6816.2|6819.5|6816.7|6818.5|6815.7|11
1622098240000|2021-05-27 06:50:40|6818.5|6815.7|6819|6816.2|6819|6816.2|6817.5|6814.7|9
1622098260000|2021-05-27 06:51:00|6819.5|6816.7|6820.5|6817.7|6820.5|6817.7|6819.5|6816.7|33
1622098270000|2021-05-27 06:51:10|6820|6817.2|6820|6817.2|6820|6817.2|6820|6817.2|60
1622098280000|2021-05-27 06:51:20|6820.5|6817.7|6820|6817.2|6820.5|6817.7|6820|6817.2|84
1622098290000|2021-05-27 06:51:30|6821|6818.2|6821|6818.2|6821.5|6818.7|6821|6818.2|19
1622098300000|2021-05-27 06:51:40|6821.5|6818.7|6821|6818.2|6821.5|6818.7|6821|6818.2|2
1622098310000|2021-05-27 06:51:50|6821.5|6818.7|6821|6818.2|6821.5|6818.7|6821|6818.2|0
1622098320000|2021-05-27 06:52:00|6821.5|6818.7|6820.5|6817.7|6821.5|6818.7|6820.5|6817.7|4
1622098330000|2021-05-27 06:52:10|6821|6818.2|6821|6818.2|6821|6818.2|6821|6818.2|40
1622098340000|2021-05-27 06:52:20|6821.5|6818.7|6822|6819.2|6822.5|6819.7|6820.5|6817.7|14
1622098350000|2021-05-27 06:52:30|6822.5|6819.7|6822.5|6819.7|6822.5|6819.7|6822|6819.2|0
1622098360000|2021-05-27 06:52:40|6823.5|6820.7|6824|6821.2|6824|6821.2|6823|6820.2|7
1622098370000|2021-05-27 06:52:50|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|13
1622098380000|2021-05-27 06:53:00|6824|6821.2|6823.5|6820.7|6824|6821.2|6823.5|6820.7|2
1622098390000|2021-05-27 06:53:10|6824.5|6821.7|6825|6822.2|6825|6822.2|6824.5|6821.7|18
1622098400000|2021-05-27 06:53:20|6825.5|6822.7|6826.5|6823.7|6826.5|6823.7|6825.5|6822.7|6
1622098410000|2021-05-27 06:53:30|6827|6824.2|6828|6825.2|6828|6825.2|6826.5|6823.7|2
1622098420000|2021-05-27 06:53:40|6827.5|6824.7|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|2
1622098430000|2021-05-27 06:53:50|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|16
1622098440000|2021-05-27 06:54:00|6828.5|6825.7|6827.5|6824.7|6829|6826.2|6827|6824.2|79
1622098450000|2021-05-27 06:54:10|6828|6825.2|6827|6824.2|6828|6825.2|6826.5|6823.7|16
1622098460000|2021-05-27 06:54:20|6826.5|6823.7|6827.5|6824.7|6828|6825.2|6826.5|6823.7|16
1622098470000|2021-05-27 06:54:30|6827|6824.2|6828|6825.2|6828.5|6825.7|6826.5|6823.7|20
1622098480000|2021-05-27 06:54:40|6827.5|6824.7|6826.5|6823.7|6827.5|6824.7|6826.5|6823.7|7
1622098490000|2021-05-27 06:54:50|6827|6824.2|6827|6824.2|6827|6824.2|6827|6824.2|0
1622098500000|2021-05-27 06:55:00|6827.5|6824.7|6828|6825.2|6828|6825.2|6827.5|6824.7|4
1622098510000|2021-05-27 06:55:10|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|2
1622098530000|2021-05-27 06:55:30|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828|6825.2|3
1622098550000|2021-05-27 06:55:50|||||||||2
1622098560000|2021-05-27 06:56:00|6830.5|6827.7|6832|6829.2|6832|6829.2|6830.5|6827.7|128
1622098570000|2021-05-27 06:56:10|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|4
1622098590000|2021-05-27 06:56:30|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|14
1622098600000|2021-05-27 06:56:40|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|66
1622098610000|2021-05-27 06:56:50|6832.5|6829.7|6832|6829.2|6833|6830.2|6832|6829.2|26
1622098620000|2021-05-27 06:57:00|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|14
1622098630000|2021-05-27 06:57:10|6831|6828.2|6831|6828.2|6831|6828.2|6830.5|6827.7|6
1622098640000|2021-05-27 06:57:20|6830.5|6827.7|6831|6828.2|6831|6828.2|6830.5|6827.7|1
1622098650000|2021-05-27 06:57:30|6830.5|6827.7|6831|6828.2|6831|6828.2|6830.5|6827.7|0
1622098660000|2021-05-27 06:57:40|6830.5|6827.7|6830.5|6827.7|6831|6828.2|6830.5|6827.7|0
1622098670000|2021-05-27 06:57:50|||||||||200
1622098680000|2021-05-27 06:58:00|6831|6828.2|6828.5|6825.7|6831|6828.2|6828.5|6825.7|15
1622098690000|2021-05-27 06:58:10|6829|6826.2|6829.5|6826.7|6830|6827.2|6829|6826.2|5
1622098700000|2021-05-27 06:58:20|6830|6827.2|6829|6826.2|6830.5|6827.7|6829|6826.2|12
1622098710000|2021-05-27 06:58:30|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|0
1622098720000|2021-05-27 06:58:40|6830.5|6827.7|6830.5|6827.7|6831|6828.2|6830.5|6827.7|2
1622098730000|2021-05-27 06:58:50|||||||||2
1622098750000|2021-05-27 06:59:10|||||||||10
1622098760000|2021-05-27 06:59:20|6830|6827.2|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|8
1622098770000|2021-05-27 06:59:30|6829|6826.2|6830|6827.2|6830|6827.2|6829|6826.2|1
1622098780000|2021-05-27 06:59:40|6829.5|6826.7|6829.5|6826.7|6830|6827.2|6829.5|6826.7|2
1622098790000|2021-05-27 06:59:50|6828.5|6825.7|6829|6826.2|6829|6826.2|6828.5|6825.7|3
1622098800000|2021-05-27 07:00:00|6828.5|6825.7|6826|6823.2|6828.5|6825.7|6826|6823.2|40
1622098810000|2021-05-27 07:00:10|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6824|6821.2|14
1622098820000|2021-05-27 07:00:20|6825|6822.2|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|32
1622098830000|2021-05-27 07:00:30|6827.5|6824.7|6830.5|6827.7|6831|6828.2|6827.5|6824.7|35
1622098840000|2021-05-27 07:00:40|6831|6828.2|6833.5|6830.7|6833.5|6830.7|6831|6828.2|13
1622098850000|2021-05-27 07:00:50|6833|6830.2|6831.5|6828.7|6833.5|6830.7|6831.5|6828.7|18
1622098860000|2021-05-27 07:01:00|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|35
1622098870000|2021-05-27 07:01:10|6833.5|6830.7|6833.5|6830.7|6833.5|6830.7|6833|6830.2|8
1622098890000|2021-05-27 07:01:30|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|27
1622098900000|2021-05-27 07:01:40|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|9
1622098910000|2021-05-27 07:01:50|6836.5|6833.7|6836.5|6833.7|6837|6834.2|6836.5|6833.7|6
1622098920000|2021-05-27 07:02:00|6837|6834.2|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|4
1622098930000|2021-05-27 07:02:10|6838|6835.2|6838.5|6835.7|6839.5|6836.7|6838|6835.2|13
1622098940000|2021-05-27 07:02:20|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|3
1622098950000|2021-05-27 07:02:30|6838|6835.2|6838.5|6835.7|6839|6836.2|6838|6835.2|2
1622098960000|2021-05-27 07:02:40|6839|6836.2|6839|6836.2|6839.5|6836.7|6838.5|6835.7|22
1622098970000|2021-05-27 07:02:50|||||||||1
1622098980000|2021-05-27 07:03:00|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6838|6835.2|9
1622098990000|2021-05-27 07:03:10|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|7
1622099000000|2021-05-27 07:03:20|||||||||1
1622099010000|2021-05-27 07:03:30|||||||||1
1622099030000|2021-05-27 07:03:50|||||||||1
1622099040000|2021-05-27 07:04:00|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|13
1622099050000|2021-05-27 07:04:10|6836.5|6833.7|6836.5|6833.7|6837|6834.2|6836|6833.2|3
1622099060000|2021-05-27 07:04:20|6837|6834.2|6836|6833.2|6837|6834.2|6836|6833.2|12
1622099070000|2021-05-27 07:04:30|6835.5|6832.7|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|11
1622099080000|2021-05-27 07:04:40|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|1
1622099090000|2021-05-27 07:04:50|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834.5|6831.7|1
1622099120000|2021-05-27 07:05:20|6838.5|6835.7|6838|6835.2|6838.5|6835.7|6837.5|6834.7|20
1622099130000|2021-05-27 07:05:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1622099140000|2021-05-27 07:05:40|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1622099150000|2021-05-27 07:05:50|6837.5|6834.7|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|17
1622099160000|2021-05-27 07:06:00|6837|6834.2|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|1
1622099170000|2021-05-27 07:06:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|1
1622099180000|2021-05-27 07:06:20|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1622099190000|2021-05-27 07:06:30|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|16
1622099200000|2021-05-27 07:06:40|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|12
1622099210000|2021-05-27 07:06:50|6837|6834.2|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|2
1622099220000|2021-05-27 07:07:00|6836|6833.2|6838|6835.2|6838|6835.2|6836|6833.2|7
1622099230000|2021-05-27 07:07:10|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837|6834.2|9
1622099240000|2021-05-27 07:07:20|||||||||10
1622099260000|2021-05-27 07:07:40|6836.5|6833.7|6835|6832.2|6836.5|6833.7|6835|6832.2|12
1622099270000|2021-05-27 07:07:50|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|1
1622099280000|2021-05-27 07:08:00|6835|6832.2|6835.5|6832.7|6835.5|6832.7|6835|6832.2|2
1622099290000|2021-05-27 07:08:10|||||||||1
1622099310000|2021-05-27 07:08:30|6836.5|6833.7|6837|6834.2|6837|6834.2|6836.5|6833.7|8
1622099320000|2021-05-27 07:08:40|6837.5|6834.7|6838|6835.2|6838.5|6835.7|6837.5|6834.7|6
1622099330000|2021-05-27 07:08:50|6837.5|6834.7|6838|6835.2|6838.5|6835.7|6837.5|6834.7|3
1622099340000|2021-05-27 07:09:00|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|0
1622099350000|2021-05-27 07:09:10|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|3
1622099360000|2021-05-27 07:09:20|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|0
1622099370000|2021-05-27 07:09:30|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6837.5|6834.7|12
1622099380000|2021-05-27 07:09:40|||||||||2
1622099390000|2021-05-27 07:09:50|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|6
1622099400000|2021-05-27 07:10:00|6839|6836.2|6842.5|6839.7|6842.5|6839.7|6838.5|6835.7|40
1622099410000|2021-05-27 07:10:10|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|58
1622099420000|2021-05-27 07:10:20|6843|6840.2|6841.5|6838.7|6843|6840.2|6841.5|6838.7|10
1622099430000|2021-05-27 07:10:30|6841|6838.2|6840.5|6837.7|6841|6838.2|6840.5|6837.7|9
1622099440000|2021-05-27 07:10:40|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|2
1622099450000|2021-05-27 07:10:50|6841.5|6838.7|6841|6838.2|6841.5|6838.7|6840.5|6837.7|6
1622099460000|2021-05-27 07:11:00|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6839.5|6836.7|3
1622099470000|2021-05-27 07:11:10|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1622099480000|2021-05-27 07:11:20|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840|6837.2|5
1622099500000|2021-05-27 07:11:40|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|3
1622099510000|2021-05-27 07:11:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1622099520000|2021-05-27 07:12:00|6840|6837.2|6840.5|6837.7|6840.5|6837.7|6840|6837.2|6
1622099530000|2021-05-27 07:12:10|6840|6837.2|6839.5|6836.7|6840|6837.2|6839|6836.2|6
1622099550000|2021-05-27 07:12:30|||||||||1
1622099560000|2021-05-27 07:12:40|6840|6837.2|6840.5|6837.7|6840.5|6837.7|6840|6837.2|3
1622099580000|2021-05-27 07:13:00|||||||||1
1622099600000|2021-05-27 07:13:20|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|4
1622099610000|2021-05-27 07:13:30|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|24
1622099620000|2021-05-27 07:13:40|||||||||2
1622099640000|2021-05-27 07:14:00|6839|6836.2|6839.5|6836.7|6839.5|6836.7|6839|6836.2|4
1622099650000|2021-05-27 07:14:10|6840.5|6837.7|6842|6839.2|6843|6840.2|6840.5|6837.7|15
1622099660000|2021-05-27 07:14:20|6842.5|6839.7|6842.5|6839.7|6843|6840.2|6842.5|6839.7|1
1622099670000|2021-05-27 07:14:30|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|5
1622099690000|2021-05-27 07:14:50|6841|6838.2|6841.5|6838.7|6842.5|6839.7|6841|6838.2|7
1622099700000|2021-05-27 07:15:00|6841|6838.2|6841.5|6838.7|6842.5|6839.7|6841|6838.2|62
1622099710000|2021-05-27 07:15:10|6841|6838.2|6841|6838.2|6841|6838.2|6841|6838.2|5
1622099720000|2021-05-27 07:15:20|6840.5|6837.7|6839.5|6836.7|6840.5|6837.7|6839.5|6836.7|1
1622099730000|2021-05-27 07:15:30|6838.5|6835.7|6838.5|6835.7|6839|6836.2|6838.5|6835.7|191
1622099740000|2021-05-27 07:15:40|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|20
1622099750000|2021-05-27 07:15:50|6839.5|6836.7|6837.5|6834.7|6839.5|6836.7|6837.5|6834.7|8
1622099760000|2021-05-27 07:16:00|6838|6835.2|6838.5|6835.7|6838.5|6835.7|6838|6835.2|5
1622099770000|2021-05-27 07:16:10|6839.5|6836.7|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|15
1622099780000|2021-05-27 07:16:20|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|9
1622099790000|2021-05-27 07:16:30|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838|6835.2|3
1622099800000|2021-05-27 07:16:40|6839|6836.2|6838.5|6835.7|6839|6836.2|6838.5|6835.7|1
1622099810000|2021-05-27 07:16:50|6837.5|6834.7|6838|6835.2|6838.5|6835.7|6837.5|6834.7|6
1622099820000|2021-05-27 07:17:00|6838.5|6835.7|6840|6837.2|6840|6837.2|6838.5|6835.7|12
1622099830000|2021-05-27 07:17:10|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622099840000|2021-05-27 07:17:20|6841.5|6838.7|6839.5|6836.7|6841.5|6838.7|6839.5|6836.7|10
1622099850000|2021-05-27 07:17:30|6840|6837.2|6840|6837.2|6840|6837.2|6839.5|6836.7|1
1622099860000|2021-05-27 07:17:40|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|0
1622099870000|2021-05-27 07:17:50|6840|6837.2|6839.5|6836.7|6840|6837.2|6839.5|6836.7|2
1622099880000|2021-05-27 07:18:00|6839|6836.2|6839|6836.2|6839|6836.2|6838.5|6835.7|3
1622099890000|2021-05-27 07:18:10|6838.5|6835.7|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|4
1622099900000|2021-05-27 07:18:20|6838|6835.2|6836.5|6833.7|6838.5|6835.7|6836.5|6833.7|88
1622099910000|2021-05-27 07:18:30|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6833.5|6830.7|20
1622099920000|2021-05-27 07:18:40|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6835.5|6832.7|1
1622099930000|2021-05-27 07:18:50|6837.5|6834.7|6837|6834.2|6837.5|6834.7|6836.5|6833.7|4
1622099940000|2021-05-27 07:19:00|6837.5|6834.7|6836.5|6833.7|6837.5|6834.7|6836.5|6833.7|34
1622099950000|2021-05-27 07:19:10|6837|6834.2|6838|6835.2|6838|6835.2|6837|6834.2|4
1622099960000|2021-05-27 07:19:20|6837.5|6834.7|6837|6834.2|6838|6835.2|6837|6834.2|4
1622099970000|2021-05-27 07:19:30|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|2
1622100000000|2021-05-27 07:20:00|6837|6834.2|6836.5|6833.7|6837|6834.2|6836.5|6833.7|9
1622100010000|2021-05-27 07:20:10|6836|6833.2|6836.5|6833.7|6836.5|6833.7|6835.5|6832.7|7
1622100030000|2021-05-27 07:20:30|6837.5|6834.7|6838|6835.2|6838.5|6835.7|6837.5|6834.7|205
1622100040000|2021-05-27 07:20:40|6837.5|6834.7|6839|6836.2|6839.5|6836.7|6837.5|6834.7|6
1622100050000|2021-05-27 07:20:50|6838.5|6835.7|6839|6836.2|6839|6836.2|6838.5|6835.7|1
1622100060000|2021-05-27 07:21:00|6838.5|6835.7|6838.5|6835.7|6839.5|6836.7|6838.5|6835.7|7
1622100070000|2021-05-27 07:21:10|6839|6836.2|6840|6837.2|6840|6837.2|6839|6836.2|1
1622100080000|2021-05-27 07:21:20|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|2
1622100090000|2021-05-27 07:21:30|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|89
1622100100000|2021-05-27 07:21:40|6841.5|6838.7|6842.5|6839.7|6842.5|6839.7|6841.5|6838.7|9
1622100110000|2021-05-27 07:21:50|6843|6840.2|6843|6840.2|6843|6840.2|6842.5|6839.7|16
1622100120000|2021-05-27 07:22:00|6842.5|6839.7|6842.5|6839.7|6843|6840.2|6841.5|6838.7|29
1622100130000|2021-05-27 07:22:10|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|6
1622100140000|2021-05-27 07:22:20|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|268
1622100150000|2021-05-27 07:22:30|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|18
1622100170000|2021-05-27 07:22:50|6845|6842.2|6843.5|6840.7|6845|6842.2|6843.5|6840.7|4
1622100180000|2021-05-27 07:23:00|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|4
1622100190000|2021-05-27 07:23:10|6844|6841.2|6843|6840.2|6844|6841.2|6843|6840.2|2
1622100200000|2021-05-27 07:23:20|6843.5|6840.7|6844.5|6841.7|6845|6842.2|6842.5|6839.7|27
1622100210000|2021-05-27 07:23:30|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|3
1622100230000|2021-05-27 07:23:50|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|7
1622100240000|2021-05-27 07:24:00|6843.5|6840.7|6844|6841.2|6844|6841.2|6843|6840.2|10
1622100250000|2021-05-27 07:24:10|6843.5|6840.7|6842.5|6839.7|6844|6841.2|6842.5|6839.7|1
1622100260000|2021-05-27 07:24:20|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|2
1622100270000|2021-05-27 07:24:30|6843|6840.2|6843.5|6840.7|6844|6841.2|6842.5|6839.7|0
1622100280000|2021-05-27 07:24:40|6843|6840.2|6843|6840.2|6843|6840.2|6842.5|6839.7|0
1622100290000|2021-05-27 07:24:50|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6842|6839.2|3
1622100300000|2021-05-27 07:25:00|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|2
1622100310000|2021-05-27 07:25:10|6842|6839.2|6841.5|6838.7|6842|6839.2|6841.5|6838.7|0
1622100320000|2021-05-27 07:25:20|6842|6839.2|6842.5|6839.7|6842.5|6839.7|6842|6839.2|4
1622100340000|2021-05-27 07:25:40|6843.5|6840.7|6845|6842.2|6845|6842.2|6843.5|6840.7|31
1622100350000|2021-05-27 07:25:50|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|12
1622100360000|2021-05-27 07:26:00|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6844|6841.2|38
1622100380000|2021-05-27 07:26:20|6844|6841.2|6844.5|6841.7|6844.5|6841.7|6843.5|6840.7|9
1622100400000|2021-05-27 07:26:40|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.5|6839.7|7
1622100410000|2021-05-27 07:26:50|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843|6840.2|4
1622100420000|2021-05-27 07:27:00|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6843.5|6840.7|11
1622100430000|2021-05-27 07:27:10|||||||||2
1622100440000|2021-05-27 07:27:20|||||||||38
1622100450000|2021-05-27 07:27:30|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|11
1622100460000|2021-05-27 07:27:40|||||||||44
1622100470000|2021-05-27 07:27:50|||||||||6
1622100480000|2021-05-27 07:28:00|6844.5|6841.7|6845.5|6842.7|6845.5|6842.7|6844.5|6841.7|11
1622100490000|2021-05-27 07:28:10|6844.5|6841.7|6844.5|6841.7|6845.5|6842.7|6844.5|6841.7|3
1622100500000|2021-05-27 07:28:20|||||||||1
1622100510000|2021-05-27 07:28:30|6845.5|6842.7|6845|6842.2|6845.5|6842.7|6844.5|6841.7|4
1622100520000|2021-05-27 07:28:40|6844.5|6841.7|6844.5|6841.7|6845|6842.2|6844.5|6841.7|0
1622100530000|2021-05-27 07:28:50|6845|6842.2|6845.5|6842.7|6845.5|6842.7|6845|6842.2|0
1622100540000|2021-05-27 07:29:00|6845|6842.2|6845|6842.2|6845.5|6842.7|6844.5|6841.7|8
1622100550000|2021-05-27 07:29:10|6845.5|6842.7|6846|6843.2|6846.5|6843.7|6845.5|6842.7|15
1622100560000|2021-05-27 07:29:20|6845.5|6842.7|6845.5|6842.7|6846|6843.2|6845.5|6842.7|3
1622100570000|2021-05-27 07:29:30|6846|6843.2|6846|6843.2|6846|6843.2|6845.5|6842.7|0
1622100580000|2021-05-27 07:29:40|6845.5|6842.7|6846|6843.2|6846|6843.2|6845.5|6842.7|1
1622100600000|2021-05-27 07:30:00|6845.5|6842.7|6848.5|6845.7|6848.5|6845.7|6845.5|6842.7|8
1622100610000|2021-05-27 07:30:10|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|64
1622100620000|2021-05-27 07:30:20|6848.5|6845.7|6848.5|6845.7|6848.5|6845.7|6848|6845.2|0
1622100630000|2021-05-27 07:30:30|6847.5|6844.7|6846.5|6843.7|6847.5|6844.7|6846.5|6843.7|19
1622100640000|2021-05-27 07:30:40|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6846.5|6843.7|0
1622100650000|2021-05-27 07:30:50|6848|6845.2|6847.5|6844.7|6848|6845.2|6847.5|6844.7|7
1622100660000|2021-05-27 07:31:00|||||||||7
1622100670000|2021-05-27 07:31:10|||||||||4
1622100680000|2021-05-27 07:31:20|6848.5|6845.7|6847.5|6844.7|6848.5|6845.7|6847.5|6844.7|6
1622100690000|2021-05-27 07:31:30|||||||||12
1622100700000|2021-05-27 07:31:40|||||||||20
1622100710000|2021-05-27 07:31:50|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6845.5|6842.7|24
1622100720000|2021-05-27 07:32:00|6846|6843.2|6846.5|6843.7|6846.5|6843.7|6845.5|6842.7|31
1622100730000|2021-05-27 07:32:10|6846|6843.2|6846.5|6843.7|6846.5|6843.7|6846|6843.2|7
1622100740000|2021-05-27 07:32:20|||||||||6
1622100760000|2021-05-27 07:32:40|6844.5|6841.7|6844.5|6841.7|6845.5|6842.7|6844.5|6841.7|40
1622100770000|2021-05-27 07:32:50|6844|6841.2|6843.5|6840.7|6844|6841.2|6843.5|6840.7|61
1622100780000|2021-05-27 07:33:00|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6840|6837.2|157
1622100790000|2021-05-27 07:33:10|6842|6839.2|6842|6839.2|6842.5|6839.7|6841.5|6838.7|3
1622100800000|2021-05-27 07:33:20|6842.5|6839.7|6843.5|6840.7|6843.5|6840.7|6842.5|6839.7|4
1622100810000|2021-05-27 07:33:30|6842.5|6839.7|6842|6839.2|6842.5|6839.7|6841.5|6838.7|3
1622100820000|2021-05-27 07:33:40|6842.5|6839.7|6842.5|6839.7|6843|6840.2|6842.5|6839.7|1
1622100830000|2021-05-27 07:33:50|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|1
1622100840000|2021-05-27 07:34:00|6842.5|6839.7|6843|6840.2|6843|6840.2|6842.5|6839.7|2
1622100850000|2021-05-27 07:34:10|6842.5|6839.7|6841|6838.2|6842.5|6839.7|6840.5|6837.7|53
1622100860000|2021-05-27 07:34:20|6839.5|6836.7|6840|6837.2|6840|6837.2|6839.5|6836.7|36
1622100870000|2021-05-27 07:34:30|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|1
1622100880000|2021-05-27 07:34:40|6840.5|6837.7|6840|6837.2|6840.5|6837.7|6840|6837.2|1
1622100890000|2021-05-27 07:34:50|6839.5|6836.7|6838.5|6835.7|6839.5|6836.7|6838|6835.2|7
1622100900000|2021-05-27 07:35:00|6839.5|6836.7|6840.5|6837.7|6840.5|6837.7|6839.5|6836.7|6
1622100910000|2021-05-27 07:35:10|6839.5|6836.7|6840|6837.2|6840.5|6837.7|6839.5|6836.7|5
1622100920000|2021-05-27 07:35:20|6839.5|6836.7|6840|6837.2|6840.5|6837.7|6838.5|6835.7|5
1622100930000|2021-05-27 07:35:30|6840.5|6837.7|6840.5|6837.7|6840.5|6837.7|6840|6837.2|7
1622100940000|2021-05-27 07:35:40|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6839|6836.2|5
1622100950000|2021-05-27 07:35:50|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|6839.5|6836.7|0
1622100960000|2021-05-27 07:36:00|6839|6836.2|6838|6835.2|6839|6836.2|6837.5|6834.7|7
1622100970000|2021-05-27 07:36:10|6835.5|6832.7|6834.5|6831.7|6835.5|6832.7|6834.5|6831.7|72
1622100980000|2021-05-27 07:36:20|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|8
1622100990000|2021-05-27 07:36:30|6834.5|6831.7|6833.5|6830.7|6834.5|6831.7|6832.5|6829.7|31
1622101000000|2021-05-27 07:36:40|6834|6831.2|6833.5|6830.7|6834|6831.2|6832.5|6829.7|52
1622101010000|2021-05-27 07:36:50|6834|6831.2|6832.5|6829.7|6834|6831.2|6832.5|6829.7|35
1622101020000|2021-05-27 07:37:00|6833.5|6830.7|6831.5|6828.7|6833.5|6830.7|6830.5|6827.7|41
1622101030000|2021-05-27 07:37:10|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|7
1622101040000|2021-05-27 07:37:20|6833.5|6830.7|6834.5|6831.7|6834.5|6831.7|6833|6830.2|9
1622101050000|2021-05-27 07:37:30|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|11
1622101060000|2021-05-27 07:37:40|6833.5|6830.7|6832.5|6829.7|6834|6831.2|6832.5|6829.7|4
1622101070000|2021-05-27 07:37:50|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|6
1622101080000|2021-05-27 07:38:00|6830|6827.2|6825.5|6822.7|6830|6827.2|6823.5|6820.7|144
1622101090000|2021-05-27 07:38:10|6824.5|6821.7|6824|6821.2|6824.5|6821.7|6824|6821.2|31
1622101100000|2021-05-27 07:38:20|6824.5|6821.7|6825.5|6822.7|6825.5|6822.7|6824|6821.2|13
1622101110000|2021-05-27 07:38:30|||||||||80
1622101120000|2021-05-27 07:38:40|6827.5|6824.7|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|16
1622101130000|2021-05-27 07:38:50|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826|6823.2|26
1622101140000|2021-05-27 07:39:00|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6824.5|6821.7|21
1622101150000|2021-05-27 07:39:10|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|47
1622101160000|2021-05-27 07:39:20|6823.5|6820.7|6823.5|6820.7|6823.5|6820.7|6822.5|6819.7|45
1622101170000|2021-05-27 07:39:30|6823|6820.2|6823|6820.2|6823.5|6820.7|6823|6820.2|26
1622101180000|2021-05-27 07:39:40|6822.5|6819.7|6821.5|6818.7|6822.5|6819.7|6820.5|6817.7|72
1622101190000|2021-05-27 07:39:50|6821|6818.2|6822.5|6819.7|6823.5|6820.7|6821|6818.2|9
1622101200000|2021-05-27 07:40:00|6821.5|6818.7|6822.5|6819.7|6822.5|6819.7|6821.5|6818.7|21
1622101210000|2021-05-27 07:40:10|6821|6818.2|6821|6818.2|6821.5|6818.7|6820.5|6817.7|101
1622101220000|2021-05-27 07:40:20|6821.5|6818.7|6823.5|6820.7|6823.5|6820.7|6821.5|6818.7|174
1622101230000|2021-05-27 07:40:30|||||||||5
1622101240000|2021-05-27 07:40:40|6824|6821.2|6826.5|6823.7|6826.5|6823.7|6823.5|6820.7|49
1622101250000|2021-05-27 07:40:50|6825.5|6822.7|6826|6823.2|6827.5|6824.7|6825.5|6822.7|118
1622101260000|2021-05-27 07:41:00|6825.5|6822.7|6826|6823.2|6827|6824.2|6825.5|6822.7|7
1622101270000|2021-05-27 07:41:10|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|9
1622101280000|2021-05-27 07:41:20|6827|6824.2|6827|6824.2|6827.5|6824.7|6827|6824.2|3
1622101290000|2021-05-27 07:41:30|6827.5|6824.7|6829.5|6826.7|6830.5|6827.7|6827.5|6824.7|420
1622101300000|2021-05-27 07:41:40|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|8
1622101310000|2021-05-27 07:41:50|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|5
1622101320000|2021-05-27 07:42:00|6827.5|6824.7|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|16
1622101330000|2021-05-27 07:42:10|6829.5|6826.7|6829.5|6826.7|6830|6827.2|6829|6826.2|13
1622101340000|2021-05-27 07:42:20|6830|6827.2|6832|6829.2|6832.5|6829.7|6829.5|6826.7|16
1622101350000|2021-05-27 07:42:30|6832.5|6829.7|6832.5|6829.7|6833|6830.2|6831.5|6828.7|10
1622101360000|2021-05-27 07:42:40|6832|6829.2|6831.5|6828.7|6832|6829.2|6831|6828.2|7
1622101370000|2021-05-27 07:42:50|6832|6829.2|6832|6829.2|6832|6829.2|6831.5|6828.7|0
1622101380000|2021-05-27 07:43:00|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|6832.5|6829.7|1
1622101390000|2021-05-27 07:43:10|6833|6830.2|6834|6831.2|6834.5|6831.7|6833|6830.2|11
1622101400000|2021-05-27 07:43:20|6834.5|6831.7|6832.5|6829.7|6834.5|6831.7|6832.5|6829.7|40
1622101410000|2021-05-27 07:43:30|6833|6830.2|6832.5|6829.7|6833|6830.2|6832|6829.2|3
1622101430000|2021-05-27 07:43:50|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6832|6829.2|2
1622101440000|2021-05-27 07:44:00|6832|6829.2|6832|6829.2|6832|6829.2|6831.5|6828.7|3
1622101450000|2021-05-27 07:44:10|6832.5|6829.7|6833.5|6830.7|6833.5|6830.7|6832.5|6829.7|2
1622101460000|2021-05-27 07:44:20|6833|6830.2|6833|6830.2|6833.5|6830.7|6832.5|6829.7|5
1622101470000|2021-05-27 07:44:30|6833.5|6830.7|6833|6830.2|6833.5|6830.7|6833|6830.2|17
1622101480000|2021-05-27 07:44:40|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|1
1622101490000|2021-05-27 07:44:50|6832|6829.2|6831.5|6828.7|6832.5|6829.7|6831|6828.2|34
1622101500000|2021-05-27 07:45:00|6831|6828.2|6831.5|6828.7|6832|6829.2|6831|6828.2|5
1622101510000|2021-05-27 07:45:10|6831|6828.2|6830.5|6827.7|6831|6828.2|6830.5|6827.7|2
1622101520000|2021-05-27 07:45:20|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6831|6828.2|2
1622101530000|2021-05-27 07:45:30|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|0
1622101540000|2021-05-27 07:45:40|6830.5|6827.7|6831|6828.2|6831.5|6828.7|6830.5|6827.7|1
1622101550000|2021-05-27 07:45:50|6830.5|6827.7|6831.5|6828.7|6832.5|6829.7|6830.5|6827.7|418
1622101560000|2021-05-27 07:46:00|6830.5|6827.7|6829|6826.2|6830.5|6827.7|6828.5|6825.7|57
1622101570000|2021-05-27 07:46:10|6828.5|6825.7|6829|6826.2|6829|6826.2|6828.5|6825.7|2
1622101580000|2021-05-27 07:46:20|6829.5|6826.7|6831|6828.2|6831|6828.2|6829.5|6826.7|2
1622101590000|2021-05-27 07:46:30|6831.5|6828.7|6832|6829.2|6832|6829.2|6830.5|6827.7|3
1622101600000|2021-05-27 07:46:40|6831.5|6828.7|6833|6830.2|6833|6830.2|6831.5|6828.7|22
1622101610000|2021-05-27 07:46:50|6832.5|6829.7|6831.5|6828.7|6832.5|6829.7|6831.5|6828.7|9
1622101620000|2021-05-27 07:47:00|6831|6828.2|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|4
1622101630000|2021-05-27 07:47:10|6830|6827.2|6830.5|6827.7|6831.5|6828.7|6830|6827.2|6
1622101640000|2021-05-27 07:47:20|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|1
1622101650000|2021-05-27 07:47:30|6830|6827.2|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|5
1622101660000|2021-05-27 07:47:40|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|6
1622101670000|2021-05-27 07:47:50|6829|6826.2|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|3
1622101680000|2021-05-27 07:48:00|6830|6827.2|6830.5|6827.7|6831|6828.2|6830|6827.2|3
1622101690000|2021-05-27 07:48:10|6830|6827.2|6830.5|6827.7|6831.5|6828.7|6830|6827.2|18
1622101700000|2021-05-27 07:48:20|6830|6827.2|6829.5|6826.7|6831|6828.2|6829.5|6826.7|12
1622101710000|2021-05-27 07:48:30|6828.5|6825.7|6829|6826.2|6829|6826.2|6828.5|6825.7|4
1622101720000|2021-05-27 07:48:40|6828.5|6825.7|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|2
1622101730000|2021-05-27 07:48:50|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.5|6825.7|3
1622101740000|2021-05-27 07:49:00|6829|6826.2|6827.5|6824.7|6829|6826.2|6827|6824.2|19
1622101750000|2021-05-27 07:49:10|6827|6824.2|6829.5|6826.7|6829.5|6826.7|6826.5|6823.7|118
1622101760000|2021-05-27 07:49:20|6830|6827.2|6829.5|6826.7|6830|6827.2|6829|6826.2|11
1622101770000|2021-05-27 07:49:30|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1622101780000|2021-05-27 07:49:40|6829.5|6826.7|6829.5|6826.7|6830|6827.2|6829.5|6826.7|3
1622101790000|2021-05-27 07:49:50|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|0
1622101800000|2021-05-27 07:50:00|6831.5|6828.7|6829.5|6826.7|6831.5|6828.7|6829.5|6826.7|9
1622101810000|2021-05-27 07:50:10|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|10
1622101820000|2021-05-27 07:50:20|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6829.5|6826.7|5
1622101830000|2021-05-27 07:50:30|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831|6828.2|71
1622101840000|2021-05-27 07:50:40|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|4
1622101850000|2021-05-27 07:50:50|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|8
1622101860000|2021-05-27 07:51:00|6831|6828.2|6830.5|6827.7|6831|6828.2|6830.5|6827.7|2
1622101870000|2021-05-27 07:51:10|6830|6827.2|6829.5|6826.7|6830|6827.2|6829.5|6826.7|5
1622101880000|2021-05-27 07:51:20|6830.5|6827.7|6830.5|6827.7|6831|6828.2|6830.5|6827.7|22
1622101890000|2021-05-27 07:51:30|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|2
1622101900000|2021-05-27 07:51:40|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|2
1622101910000|2021-05-27 07:51:50|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|16
1622101920000|2021-05-27 07:52:00|6827|6824.2|6827.5|6824.7|6827.5|6824.7|6827|6824.2|22
1622101930000|2021-05-27 07:52:10|6827|6824.2|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|55
1622101940000|2021-05-27 07:52:20|6827|6824.2|6827.5|6824.7|6827.5|6824.7|6827|6824.2|0
1622101950000|2021-05-27 07:52:30|6828|6825.2|6827.5|6824.7|6828|6825.2|6827.5|6824.7|0
1622101960000|2021-05-27 07:52:40|6828|6825.2|6827.5|6824.7|6828|6825.2|6827.5|6824.7|0
1622101970000|2021-05-27 07:52:50|6828|6825.2|6827.5|6824.7|6828|6825.2|6827|6824.2|5
1622101980000|2021-05-27 07:53:00|6827|6824.2|6826.5|6823.7|6827|6824.2|6826|6823.2|1
1622101990000|2021-05-27 07:53:10|6826|6823.2|6826.5|6823.7|6826.5|6823.7|6825.5|6822.7|31
1622102000000|2021-05-27 07:53:20|6826|6823.2|6825.5|6822.7|6826|6823.2|6825.5|6822.7|3
1622102010000|2021-05-27 07:53:30|6826|6823.2|6826.5|6823.7|6826.5|6823.7|6826|6823.2|1
1622102020000|2021-05-27 07:53:40|6827|6824.2|6826.5|6823.7|6827|6824.2|6826|6823.2|11
1622102030000|2021-05-27 07:53:50|6827|6824.2|6827|6824.2|6827|6824.2|6827|6824.2|1
1622102040000|2021-05-27 07:54:00|6827.5|6824.7|6827|6824.2|6827.5|6824.7|6827|6824.2|0
1622102050000|2021-05-27 07:54:10|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827|6824.2|0
1622102060000|2021-05-27 07:54:20|6827|6824.2|6827.5|6824.7|6827.5|6824.7|6827|6824.2|0
1622102070000|2021-05-27 07:54:30|6827|6824.2|6826.5|6823.7|6827.5|6824.7|6826.5|6823.7|1
1622102080000|2021-05-27 07:54:40|||||||||2
1622102090000|2021-05-27 07:54:50|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|3
1622102100000|2021-05-27 07:55:00|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|3
1622102150000|2021-05-27 07:55:50|6825.5|6822.7|6823.5|6820.7|6825.5|6822.7|6823.5|6820.7|32
1622102160000|2021-05-27 07:56:00|6824|6821.2|6824.5|6821.7|6824.5|6821.7|6823.5|6820.7|0
1622102170000|2021-05-27 07:56:10|6825|6822.2|6826|6823.2|6826|6823.2|6825|6822.2|1
1622102180000|2021-05-27 07:56:20|6825.5|6822.7|6825.5|6822.7|6826|6823.2|6825.5|6822.7|7
1622102190000|2021-05-27 07:56:30|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|6
1622102200000|2021-05-27 07:56:40|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826|6823.2|3
1622102220000|2021-05-27 07:57:00|6827|6824.2|6827|6824.2|6827|6824.2|6826.5|6823.7|14
1622102230000|2021-05-27 07:57:10|6826.5|6823.7|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|2
1622102270000|2021-05-27 07:57:50|6826.5|6823.7|6827.5|6824.7|6827.5|6824.7|6826.5|6823.7|11
1622102290000|2021-05-27 07:58:10|6827|6824.2|6827.5|6824.7|6827.5|6824.7|6827|6824.2|4
1622102320000|2021-05-27 07:58:40|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|12
1622102330000|2021-05-27 07:58:50|6828|6825.2|6828|6825.2|6828|6825.2|6827.5|6824.7|5
1622102340000|2021-05-27 07:59:00|6827.5|6824.7|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|10
1622102350000|2021-05-27 07:59:10|6828|6825.2|6828|6825.2|6828.5|6825.7|6827.5|6824.7|7
1622102360000|2021-05-27 07:59:20|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|0
1622102380000|2021-05-27 07:59:40|||||||||7
1622102390000|2021-05-27 07:59:50|6827.5|6824.7|6828|6825.2|6828|6825.2|6827.5|6824.7|8
1622102400000|2021-05-27 08:00:00|6828.5|6825.7|6827.5|6824.7|6828.5|6825.7|6826.5|6823.7|43
1622102410000|2021-05-27 08:00:10|6827|6824.2|6827.5|6824.7|6827.5|6824.7|6827|6824.2|20
1622102420000|2021-05-27 08:00:20|||||||||3
1622102430000|2021-05-27 08:00:30|||||||||13
1622102440000|2021-05-27 08:00:40|||||||||2
1622102450000|2021-05-27 08:00:50|6827|6824.2|6827.5|6824.7|6827.5|6824.7|6827|6824.2|15
1622102470000|2021-05-27 08:01:10|6826.5|6823.7|6825.5|6822.7|6827|6824.2|6825|6822.2|18
1622102480000|2021-05-27 08:01:20|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|33
1622102490000|2021-05-27 08:01:30|6825.5|6822.7|6828.5|6825.7|6828.5|6825.7|6825.5|6822.7|36
1622102500000|2021-05-27 08:01:40|||||||||17
1622102510000|2021-05-27 08:01:50|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|32
1622102520000|2021-05-27 08:02:00|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|34
1622102530000|2021-05-27 08:02:10|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|2
1622102540000|2021-05-27 08:02:20|6828|6825.2|6827|6824.2|6828|6825.2|6826.5|6823.7|3
1622102550000|2021-05-27 08:02:30|6827.5|6824.7|6827.5|6824.7|6828|6825.2|6827.5|6824.7|8
1622102560000|2021-05-27 08:02:40|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|10
1622102570000|2021-05-27 08:02:50|6828|6825.2|6827|6824.2|6828|6825.2|6827|6824.2|7
1622102580000|2021-05-27 08:03:00|6827.5|6824.7|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|12
1622102590000|2021-05-27 08:03:10|||||||||5
1622102600000|2021-05-27 08:03:20|6830.4|6827.6|6830.5|6827.7|6830.5|6827.7|6829.5|6826.7|58
1622102610000|2021-05-27 08:03:30|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|5
1622102620000|2021-05-27 08:03:40|6832|6829.2|6831.5|6828.7|6832|6829.2|6830.5|6827.7|35
1622102630000|2021-05-27 08:03:50|6832|6829.2|6830.5|6827.7|6832|6829.2|6830.5|6827.7|8
1622102640000|2021-05-27 08:04:00|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6
1622102650000|2021-05-27 08:04:10|6828.5|6825.7|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|12
1622102670000|2021-05-27 08:04:30|6830.5|6827.7|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|4
1622102680000|2021-05-27 08:04:40|6832|6829.2|6832|6829.2|6832|6829.2|6831.5|6828.7|5
1622102690000|2021-05-27 08:04:50|6830|6827.2|6829.5|6826.7|6830|6827.2|6829|6826.2|386
1622102700000|2021-05-27 08:05:00|6830|6827.2|6830.5|6827.7|6831|6828.2|6830|6827.2|29
1622102710000|2021-05-27 08:05:10|6831|6828.2|6831|6828.2|6831|6828.2|6830.5|6827.7|38
1622102720000|2021-05-27 08:05:20|6831.5|6828.7|6832.5|6829.7|6832.5|6829.7|6831.5|6828.7|12
1622102730000|2021-05-27 08:05:30|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|6831.5|6828.7|9
1622102740000|2021-05-27 08:05:40|6831|6828.2|6831.5|6828.7|6832|6829.2|6831|6828.2|1
1622102750000|2021-05-27 08:05:50|6830.5|6827.7|6831.5|6828.7|6832|6829.2|6830.5|6827.7|176
1622102760000|2021-05-27 08:06:00|6832.5|6829.7|6831.5|6828.7|6832.5|6829.7|6831.5|6828.7|33
1622102770000|2021-05-27 08:06:10|6832|6829.2|6831.5|6828.7|6833|6830.2|6831.5|6828.7|42
1622102780000|2021-05-27 08:06:20|6832|6829.2|6832.5|6829.7|6832.5|6829.7|6832|6829.2|5
1622102790000|2021-05-27 08:06:30|6833|6830.2|6832.5|6829.7|6833|6830.2|6832|6829.2|11
1622102800000|2021-05-27 08:06:40|6831.5|6828.7|6831|6828.2|6831.5|6828.7|6831|6828.2|13
1622102810000|2021-05-27 08:06:50|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|2
1622102820000|2021-05-27 08:07:00|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6831|6828.2|3
1622102830000|2021-05-27 08:07:10|6831|6828.2|6831.5|6828.7|6831.5|6828.7|6830.5|6827.7|34
1622102840000|2021-05-27 08:07:20|||||||||8
1622102860000|2021-05-27 08:07:40|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|10
1622102870000|2021-05-27 08:07:50|6831.5|6828.7|6831.5|6828.7|6832|6829.2|6831.5|6828.7|5
1622102880000|2021-05-27 08:08:00|||||||||4
1622102890000|2021-05-27 08:08:10|6830.5|6827.7|6829.5|6826.7|6830.5|6827.7|6829|6826.2|24
1622102900000|2021-05-27 08:08:20|6830.5|6827.7|6830.5|6827.7|6830.5|6827.7|6830|6827.2|5
1622102910000|2021-05-27 08:08:30|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|9
1622102920000|2021-05-27 08:08:40|||||||||1
1622102930000|2021-05-27 08:08:50|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830.5|6827.7|18
1622102940000|2021-05-27 08:09:00|6831|6828.2|6831|6828.2|6831|6828.2|6830.5|6827.7|6
1622102950000|2021-05-27 08:09:10|6831.5|6828.7|6829.5|6826.7|6831.5|6828.7|6829.5|6826.7|11
1622102960000|2021-05-27 08:09:20|6829|6826.2|6828.5|6825.7|6829.5|6826.7|6828|6825.2|25
1622102970000|2021-05-27 08:09:30|6828|6825.2|6828|6825.2|6828.5|6825.7|6827.5|6824.7|6
1622102980000|2021-05-27 08:09:40|6828.5|6825.7|6828|6825.2|6828.5|6825.7|6828|6825.2|4
1622102990000|2021-05-27 08:09:50|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828|6825.2|3
1622103000000|2021-05-27 08:10:00|6829.5|6826.7|6829.5|6826.7|6830.5|6827.7|6829.5|6826.7|22
1622103010000|2021-05-27 08:10:10|6830|6827.2|6830.5|6827.7|6830.5|6827.7|6830|6827.2|5
1622103020000|2021-05-27 08:10:20|6831|6828.2|6831.5|6828.7|6832.5|6829.7|6831|6828.2|13
1622103050000|2021-05-27 08:10:50|6831|6828.2|6831.5|6828.7|6832.5|6829.7|6831|6828.2|13
1622103060000|2021-05-27 08:11:00|6832|6829.2|6831.5|6828.7|6832|6829.2|6831.5|6828.7|2
1622103070000|2021-05-27 08:11:10|6830.5|6827.7|6829|6826.2|6830.5|6827.7|6829|6826.2|43
1622103080000|2021-05-27 08:11:20|6829.5|6826.7|6829|6826.2|6830|6827.2|6829|6826.2|13
1622103090000|2021-05-27 08:11:30|6828.5|6825.7|6827|6824.2|6828.5|6825.7|6827|6824.2|38
1622103100000|2021-05-27 08:11:40|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|0
1622103110000|2021-05-27 08:11:50|6827|6824.2|6828.5|6825.7|6828.5|6825.7|6827|6824.2|13
1622103120000|2021-05-27 08:12:00|||||||||1
1622103130000|2021-05-27 08:12:10|6827.5|6824.7|6828|6825.2|6828|6825.2|6827.5|6824.7|6
1622103140000|2021-05-27 08:12:20|6827.5|6824.7|6826.5|6823.7|6827.5|6824.7|6826.5|6823.7|31
1622103150000|2021-05-27 08:12:30|6827|6824.2|6828.5|6825.7|6828.5|6825.7|6827|6824.2|6
1622103160000|2021-05-27 08:12:40|||||||||3
1622103170000|2021-05-27 08:12:50|||||||||1
1622103180000|2021-05-27 08:13:00|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|9
1622103190000|2021-05-27 08:13:10|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|8
1622103210000|2021-05-27 08:13:30|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6829.5|6826.7|9
1622103220000|2021-05-27 08:13:40|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|13
1622103230000|2021-05-27 08:13:50|6829.5|6826.7|6830|6827.2|6830|6827.2|6829.5|6826.7|2
1622103240000|2021-05-27 08:14:00|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|0
1622103250000|2021-05-27 08:14:10|6829|6826.2|6830|6827.2|6830|6827.2|6829|6826.2|35
1622103260000|2021-05-27 08:14:20|6829.5|6826.7|6830|6827.2|6830|6827.2|6829|6826.2|85
1622103270000|2021-05-27 08:14:30|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|2
1622103280000|2021-05-27 08:14:40|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|3
1622103290000|2021-05-27 08:14:50|6828|6825.2|6827.5|6824.7|6828|6825.2|6827.4|6824.6|15
1622103300000|2021-05-27 08:15:00|6828|6825.2|6829.5|6826.7|6829.5|6826.7|6828|6825.2|6
1622103310000|2021-05-27 08:15:10|6828.5|6825.7|6828|6825.2|6829.5|6826.7|6827.5|6824.7|23
1622103320000|2021-05-27 08:15:20|6827.5|6824.7|6828.5|6825.7|6828.5|6825.7|6827.5|6824.7|0
1622103330000|2021-05-27 08:15:30|6828|6825.2|6828.5|6825.7|6828.5|6825.7|6828|6825.2|0
1622103340000|2021-05-27 08:15:40|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|6829.5|6826.7|22
1622103350000|2021-05-27 08:15:50|6830|6827.2|6829.5|6826.7|6830|6827.2|6829.5|6826.7|14
1622103360000|2021-05-27 08:16:00|||||||||2
1622103370000|2021-05-27 08:16:10|||||||||1
1622103380000|2021-05-27 08:16:20|6829.4|6826.6|6827.5|6824.7|6829.4|6826.6|6827.5|6824.7|83
1622103390000|2021-05-27 08:16:30|6826.5|6823.7|6825.5|6822.7|6827|6824.2|6825.5|6822.7|90
1622103400000|2021-05-27 08:16:40|6826|6823.2|6826.5|6823.7|6826.5|6823.7|6826|6823.2|968
1622103410000|2021-05-27 08:16:50|6826|6823.2|6826|6823.2|6826|6823.2|6825.5|6822.7|22
1622103420000|2021-05-27 08:17:00|6825.5|6822.7|6822.5|6819.7|6825.5|6822.7|6822.5|6819.7|113
1622103430000|2021-05-27 08:17:10|6822.4|6819.6|6822.5|6819.7|6822.5|6819.7|6820.5|6817.7|118
1622103440000|2021-05-27 08:17:20|6821.5|6818.7|6822.5|6819.7|6823|6820.2|6821.5|6818.7|30
1622103460000|2021-05-27 08:17:40|6823|6820.2|6823|6820.2|6823|6820.2|6822.5|6819.7|2
1622103470000|2021-05-27 08:17:50|6822.5|6819.7|6823|6820.2|6823.5|6820.7|6822.5|6819.7|224
1622103480000|2021-05-27 08:18:00|6823.5|6820.7|6824.5|6821.7|6825|6822.2|6823|6820.2|50
1622103490000|2021-05-27 08:18:10|6825.9|6823.1|6825|6822.2|6826|6823.2|6825|6822.2|8
1622103500000|2021-05-27 08:18:20|6824.5|6821.7|6824|6821.2|6824.5|6821.7|6823.5|6820.7|0
1622103510000|2021-05-27 08:18:30|6824.5|6821.7|6824.5|6821.7|6825.5|6822.7|6824|6821.2|13
1622103520000|2021-05-27 08:18:40|6825|6822.2|6824|6821.2|6825|6822.2|6824|6821.2|16
1622103530000|2021-05-27 08:18:50|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|6824.5|6821.7|0
1622103540000|2021-05-27 08:19:00|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|1
1622103550000|2021-05-27 08:19:10|6825.5|6822.7|6825|6822.2|6825.5|6822.7|6825|6822.2|54
1622103560000|2021-05-27 08:19:20|6824.5|6821.7|6824|6821.2|6824.5|6821.7|6823.5|6820.7|113
1622103570000|2021-05-27 08:19:30|6824.5|6821.7|6825|6822.2|6825|6822.2|6824.5|6821.7|8
1622103590000|2021-05-27 08:19:50|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|24
1622103600000|2021-05-27 08:20:00|6827|6824.2|6826.5|6823.7|6827.5|6824.7|6826.5|6823.7|23
1622103610000|2021-05-27 08:20:10|||||||||4
1622103620000|2021-05-27 08:20:20|6827.4|6824.6|6827|6824.2|6828|6825.2|6827|6824.2|83
1622103630000|2021-05-27 08:20:30|6827.5|6824.7|6827.5|6824.7|6828|6825.2|6827.5|6824.7|8
1622103640000|2021-05-27 08:20:40|6828.5|6825.7|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|34
1622103650000|2021-05-27 08:20:50|6829.4|6826.6|6829.5|6826.7|6829.5|6826.7|6828.5|6825.7|16
1622103660000|2021-05-27 08:21:00|||||||||9
1622103670000|2021-05-27 08:21:10|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|14
1622103680000|2021-05-27 08:21:20|6829.5|6826.7|6831.5|6828.7|6832|6829.2|6829.5|6826.7|40
1622103690000|2021-05-27 08:21:30|6830.5|6827.7|6831|6828.2|6831|6828.2|6830.5|6827.7|27
1622103700000|2021-05-27 08:21:40|6830.9|6828.1|6831.4|6828.6|6831.4|6828.6|6830.9|6828.1|1
1622103710000|2021-05-27 08:21:50|6831.5|6828.7|6831.5|6828.7|6831.9|6829.1|6831.4|6828.6|56
1622103720000|2021-05-27 08:22:00|6831.4|6828.6|6831.4|6828.6|6832.4|6829.6|6831.4|6828.6|29
1622103730000|2021-05-27 08:22:10|6830.9|6828.1|6829.4|6826.6|6830.9|6828.1|6829.4|6826.6|23
1622103740000|2021-05-27 08:22:20|6828.5|6825.7|6827.9|6825.1|6828.5|6825.7|6827.4|6824.6|30
1622103750000|2021-05-27 08:22:30|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6827.9|6825.1|1
1622103760000|2021-05-27 08:22:40|6828.9|6826.1|6828.4|6825.6|6829.4|6826.6|6828.4|6825.6|11
1622103770000|2021-05-27 08:22:50|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|7
1622103780000|2021-05-27 08:23:00|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|3
1622103790000|2021-05-27 08:23:10|6827.5|6824.7|6827.9|6825.1|6828|6825.2|6827.4|6824.6|18
1622103800000|2021-05-27 08:23:20|6828.4|6825.6|6827.9|6825.1|6828.4|6825.6|6827.4|6824.6|1
1622103810000|2021-05-27 08:23:30|6827.4|6824.6|6826.9|6824.1|6827.4|6824.6|6826.4|6823.6|9
1622103820000|2021-05-27 08:23:40|6826.4|6823.6|6825.4|6822.6|6826.4|6823.6|6825.4|6822.6|4
1622103830000|2021-05-27 08:23:50|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825.4|6822.6|3
1622103840000|2021-05-27 08:24:00|6826.4|6823.6|6825.4|6822.6|6826.4|6823.6|6825.4|6822.6|4
1622103850000|2021-05-27 08:24:10|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|76
1622103860000|2021-05-27 08:24:20|6826.5|6823.7|6826.9|6824.1|6827.9|6825.1|6826.4|6823.6|69
1622103870000|2021-05-27 08:24:30|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|6826.4|6823.6|0
1622103880000|2021-05-27 08:24:40|6828.4|6825.6|6827.9|6825.1|6828.4|6825.6|6827.9|6825.1|14
1622103890000|2021-05-27 08:24:50|6827.4|6824.6|6830.9|6828.1|6831.4|6828.6|6827.4|6824.6|87
1622103900000|2021-05-27 08:25:00|6832.4|6829.6|6833.9|6831.1|6836.9|6834.1|6831.9|6829.1|411
1622103910000|2021-05-27 08:25:10|6832.9|6830.1|6832.5|6829.7|6833.4|6830.6|6832.4|6829.6|46
1622103920000|2021-05-27 08:25:20|6832.4|6829.6|6834.4|6831.6|6834.9|6832.1|6831.4|6828.6|17
1622103930000|2021-05-27 08:25:30|6834.9|6832.1|6834.4|6831.6|6834.9|6832.1|6834.4|6831.6|10
1622103940000|2021-05-27 08:25:40|||||||||14
1622103950000|2021-05-27 08:25:50|6833.5|6830.7|6832.4|6829.6|6833.9|6831.1|6832|6829.2|80
1622103960000|2021-05-27 08:26:00|6833.4|6830.6|6833.9|6831.1|6833.9|6831.1|6833.4|6830.6|8
1622103970000|2021-05-27 08:26:10|6833.4|6830.6|6834.4|6831.6|6834.4|6831.6|6833.4|6830.6|11
1622103980000|2021-05-27 08:26:20|6834.9|6832.1|6836.4|6833.6|6836.9|6834.1|6834.9|6832.1|9
1622103990000|2021-05-27 08:26:30|6835.9|6833.1|6836.4|6833.6|6837.4|6834.6|6835.4|6832.6|41
1622104000000|2021-05-27 08:26:40|6835.9|6833.1|6835.9|6833.1|6836.4|6833.6|6835.9|6833.1|4
1622104010000|2021-05-27 08:26:50|6836.4|6833.6|6834.4|6831.6|6836.4|6833.6|6833.9|6831.1|24
1622104020000|2021-05-27 08:27:00|6833.9|6831.1|6833.9|6831.1|6834.4|6831.6|6833.4|6830.6|15
1622104030000|2021-05-27 08:27:10|6833.4|6830.6|6829.9|6827.1|6833.9|6831.1|6829.5|6826.7|221
1622104040000|2021-05-27 08:27:20|6829.4|6826.6|6830.4|6827.6|6831.4|6828.6|6828.4|6825.6|178
1622104050000|2021-05-27 08:27:30|6831.4|6828.6|6831.4|6828.6|6832.4|6829.6|6830.4|6827.6|94
1622104060000|2021-05-27 08:27:40|6831.9|6829.1|6832.4|6829.6|6832.9|6830.1|6831.4|6828.6|20
1622104070000|2021-05-27 08:27:50|6832.9|6830.1|6832.4|6829.6|6833.4|6830.6|6832.4|6829.6|41
1622104080000|2021-05-27 08:28:00|6831.9|6829.1|6831.4|6828.6|6832.4|6829.6|6831.4|6828.6|25
1622104090000|2021-05-27 08:28:10|6830.4|6827.6|6829|6826.2|6830.9|6828.1|6828.9|6826.1|279
1622104100000|2021-05-27 08:28:20|6828.9|6826.1|6828.9|6826.1|6829|6826.2|6828.4|6825.6|298
1622104110000|2021-05-27 08:28:30|6829.4|6826.6|6828.4|6825.6|6829.4|6826.6|6827.4|6824.6|127
1622104120000|2021-05-27 08:28:40|6828|6825.2|6826.4|6823.6|6828|6825.2|6826|6823.2|180
1622104130000|2021-05-27 08:28:50|6825.9|6823.1|6825.4|6822.6|6826.4|6823.6|6825.4|6822.6|27
1622104140000|2021-05-27 08:29:00|6824.4|6821.6|6825.4|6822.6|6825.9|6823.1|6822.9|6820.1|221
1622104150000|2021-05-27 08:29:10|6824.4|6821.6|6825.4|6822.6|6826.4|6823.6|6823.4|6820.6|158
1622104160000|2021-05-27 08:29:20|6824.4|6821.6|6823.4|6820.6|6825.4|6822.6|6823.4|6820.6|97
1622104170000|2021-05-27 08:29:30|6822.4|6819.6|6822.9|6820.1|6823.4|6820.6|6821.4|6818.6|177
1622104180000|2021-05-27 08:29:40|6823.4|6820.6|6827.4|6824.6|6827.4|6824.6|6823.4|6820.6|73
1622104190000|2021-05-27 08:29:50|6828.4|6825.6|6827.4|6824.6|6829.9|6827.1|6827.4|6824.6|113
1622104200000|2021-05-27 08:30:00|6827.9|6825.1|6825.4|6822.6|6827.9|6825.1|6824.4|6821.6|239
1622104210000|2021-05-27 08:30:10|6825.9|6823.1|6823.4|6820.6|6826.4|6823.6|6822.4|6819.6|202
1622104220000|2021-05-27 08:30:20|6823.9|6821.1|6824.4|6821.6|6824.9|6822.1|6822.4|6819.6|138
1622104230000|2021-05-27 08:30:30|6823.4|6820.6|6824.4|6821.6|6824.4|6821.6|6822.9|6820.1|100
1622104240000|2021-05-27 08:30:40|6823.9|6821.1|6822.9|6820.1|6825.4|6822.6|6822.4|6819.6|164
1622104250000|2021-05-27 08:30:50|6822.4|6819.6|6821.4|6818.6|6823.4|6820.6|6820.9|6818.1|98
1622104260000|2021-05-27 08:31:00|6821|6818.2|6821.9|6819.1|6822.4|6819.6|6820.4|6817.6|131
1622104270000|2021-05-27 08:31:10|6822.4|6819.6|6821.9|6819.1|6822.4|6819.6|6821.4|6818.6|38
1622104280000|2021-05-27 08:31:20|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6821.4|6818.6|133
1622104290000|2021-05-27 08:31:30|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6820.9|6818.1|6
1622104300000|2021-05-27 08:31:40|6822.9|6820.1|6820.9|6818.1|6822.9|6820.1|6820.9|6818.1|20
1622104310000|2021-05-27 08:31:50|6821.4|6818.6|6820.9|6818.1|6821.9|6819.1|6820.9|6818.1|69
1622104320000|2021-05-27 08:32:00|6820.4|6817.6|6814.4|6811.6|6820.9|6818.1|6814.4|6811.6|120
1622104330000|2021-05-27 08:32:10|6814.9|6812.1|6815.9|6813.1|6817.4|6814.6|6814.4|6811.6|53
1622104340000|2021-05-27 08:32:20|6816.4|6813.6|6817.4|6814.6|6817.9|6815.1|6815.9|6813.1|32
1622104350000|2021-05-27 08:32:30|6817.9|6815.1|6815.9|6813.1|6817.9|6815.1|6815.9|6813|1
1622104360000|2021-05-27 08:32:40|6815.4|6812.6|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|5
1622104370000|2021-05-27 08:32:50|6815.4|6812.6|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|38
1622104380000|2021-05-27 08:33:00|6816.9|6814.1|6814.4|6811.6|6817.4|6814.6|6814.4|6811.6|330
1622104390000|2021-05-27 08:33:10|6814.9|6812.1|6815.4|6812.6|6815.4|6812.6|6814.4|6811.6|29
1622104400000|2021-05-27 08:33:20|6815.9|6813.1|6818.4|6815.6|6818.9|6816.1|6815.5|6812.7|167
1622104410000|2021-05-27 08:33:30|6819.4|6816.6|6816.9|6814.1|6819.4|6816.6|6816.9|6814.1|65
1622104420000|2021-05-27 08:33:40|6816.4|6813.6|6817.4|6814.6|6817.4|6814.6|6816.4|6813.6|23
1622104430000|2021-05-27 08:33:50|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6814.9|6812.1|23
1622104440000|2021-05-27 08:34:00|6817.4|6814.6|6819.4|6816.6|6819.4|6816.6|6817.4|6814.6|17
1622104450000|2021-05-27 08:34:10|6818.9|6816.1|6818.4|6815.6|6819.4|6816.6|6818.4|6815.6|52
1622104460000|2021-05-27 08:34:20|6818.9|6816.1|6817.4|6814.6|6819.4|6816.6|6816.4|6813.6|57
1622104470000|2021-05-27 08:34:30|6816.9|6814.1|6815.4|6812.6|6816.9|6814.1|6815.4|6812.6|78
1622104480000|2021-05-27 08:34:40|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|29
1622104490000|2021-05-27 08:34:50|6817.4|6814.6|6816.9|6814.1|6817.4|6814.6|6815.4|6812.6|82
1622104500000|2021-05-27 08:35:00|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|19
1622104510000|2021-05-27 08:35:10|||||||||3
1622104520000|2021-05-27 08:35:20|6817.4|6814.6|6815.9|6813.1|6817.4|6814.6|6815.5|6812.7|81
1622104530000|2021-05-27 08:35:30|6815.4|6812.6|6813.9|6811.1|6815.4|6812.6|6813.9|6811.1|50
1622104540000|2021-05-27 08:35:40|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|45
1622104550000|2021-05-27 08:35:50|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|26
1622104560000|2021-05-27 08:36:00|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|80
1622104570000|2021-05-27 08:36:10|6811.9|6809.1|6808.4|6805.6|6811.9|6809.1|6808.4|6805.6|515
1622104580000|2021-05-27 08:36:20|6808.9|6806.1|6809.4|6806.6|6809.4|6806.6|6807.9|6805.1|178
1622104590000|2021-05-27 08:36:30|6808.9|6806.1|6807.4|6804.6|6808.9|6806.1|6807.4|6804.6|45
1622104600000|2021-05-27 08:36:40|6809.5|6799.5|6804.9|6802.1|6809.5|6802.6|6804.4|6799.5|371
1622104610000|2021-05-27 08:36:50|6804.4|6801.6|6806.4|6803.6|6806.9|6804.1|6803.4|6800.6|155
1622104620000|2021-05-27 08:37:00|6806.9|6804.1|6807.9|6805.1|6807.9|6805.1|6806.4|6803.6|30
1622104630000|2021-05-27 08:37:10|6808.4|6805.6|6807.4|6804.6|6808.9|6806.1|6807.4|6804.6|38
1622104640000|2021-05-27 08:37:20|6806.4|6803.6|6806.4|6803.6|6806.9|6804.1|6806.4|6803.6|25
1622104650000|2021-05-27 08:37:30|6807.4|6804.6|6805.9|6803.1|6807.4|6804.6|6805.4|6802.6|28
1622104660000|2021-05-27 08:37:40|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|6805.4|6802.6|0
1622104670000|2021-05-27 08:37:50|6805.9|6803.1|6806.4|6803.6|6806.4|6803.6|6805.4|6802.6|4
1622104680000|2021-05-27 08:38:00|6805.9|6803.1|6805.9|6803.1|6806.4|6803.6|6805.4|6802.6|10
1622104690000|2021-05-27 08:38:10|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|6806.4|6803.6|24
1622104700000|2021-05-27 08:38:20|6805.4|6802.6|6805.4|6802.6|6806.4|6803.6|6805.4|6802.6|34
1622104710000|2021-05-27 08:38:30|||||||||1
1622104720000|2021-05-27 08:38:40|6804.9|6802.1|6804.4|6801.6|6804.9|6802.1|6803.9|6801.1|55
1622104730000|2021-05-27 08:38:50|6803.9|6801.1|6803.4|6800.6|6803.9|6801.1|6803.4|6800.6|4
1622104740000|2021-05-27 08:39:00|6802.4|6799.6|6803.9|6801.1|6804.4|6801.6|6802.4|6799.6|71
1622104750000|2021-05-27 08:39:10|6803.4|6800.6|6803.9|6801.1|6803.9|6801.1|6803.4|6800.6|6
1622104760000|2021-05-27 08:39:20|6804.9|6802.1|6805.4|6802.6|6805.4|6802.6|6804.4|6801.6|103
1622104770000|2021-05-27 08:39:30|||||||||27
1622104780000|2021-05-27 08:39:40|6806.9|6804.1|6807.4|6804.6|6808.4|6805.6|6806.4|6803.6|18
1622104790000|2021-05-27 08:39:50|6808.4|6805.6|6807.9|6805.1|6808.4|6805.6|6807.4|6804.6|91
1622104800000|2021-05-27 08:40:00|6807.4|6804.6|6807.4|6804.6|6807.9|6805.1|6807.4|6804.6|13
1622104810000|2021-05-27 08:40:10|6807.9|6805.1|6807.9|6805.1|6808.4|6805.6|6807.4|6804.6|53
1622104820000|2021-05-27 08:40:20|6807.4|6804.6|6807.4|6804.6|6807.4|6804.6|6806.4|6803.6|15
1622104830000|2021-05-27 08:40:30|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|6808.4|6805.6|34
1622104840000|2021-05-27 08:40:40|||||||||16
1622104850000|2021-05-27 08:40:50|||||||||97
1622104860000|2021-05-27 08:41:00|6809.4|6806.6|6810.4|6807.6|6810.4|6807.6|6809.4|6806.6|67
1622104870000|2021-05-27 08:41:10|6811.4|6808.6|6813.9|6811.1|6816.4|6813.6|6811.4|6808.6|211
1622104880000|2021-05-27 08:41:20|6814.4|6811.6|6813.4|6810.6|6814.9|6812.1|6813.4|6810.6|5
1622104890000|2021-05-27 08:41:30|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|7
1622104900000|2021-05-27 08:41:40|6813.4|6810.6|6813.4|6810.6|6813.9|6811.1|6812.9|6810.1|15
1622104910000|2021-05-27 08:41:50|6814.4|6811.6|6813.9|6811.1|6815.4|6812.6|6813.4|6810.6|25
1622104920000|2021-05-27 08:42:00|6813.4|6810.6|6816.9|6814.1|6817.4|6814.6|6813.4|6810.6|172
1622104930000|2021-05-27 08:42:10|6817.4|6814.6|6819.4|6816.6|6819.4|6816.6|6816.9|6814.1|74
1622104940000|2021-05-27 08:42:20|6818.4|6815.6|6818.4|6815.6|6819.9|6817.1|6818.4|6815.6|55
1622104950000|2021-05-27 08:42:30|6817.4|6814.6|6819.4|6816.6|6819.4|6816.6|6817.4|6814.6|45
1622104960000|2021-05-27 08:42:40|6821.4|6818.6|6819.4|6816.6|6821.4|6818.6|6819.4|6816.6|271
1622104970000|2021-05-27 08:42:50|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|41
1622104980000|2021-05-27 08:43:00|6817.4|6814.6|6816.4|6813.6|6817.4|6814.6|6816.4|6813.6|16
1622104990000|2021-05-27 08:43:10|6816.9|6814.1|6816.4|6813.6|6816.9|6814.1|6816.4|6813.6|11
1622105000000|2021-05-27 08:43:20|6817.4|6814.6|6816.4|6813.6|6817.4|6814.6|6816.4|6813.6|80
1622105010000|2021-05-27 08:43:30|6817.4|6814.6|6817.9|6815.1|6817.9|6815.1|6817.4|6814.6|9
1622105020000|2021-05-27 08:43:40|6817.4|6814.6|6817.9|6815.1|6817.9|6815.1|6817.4|6814.6|1
1622105030000|2021-05-27 08:43:50|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|3
1622105040000|2021-05-27 08:44:00|6816.9|6814.1|6818.4|6815.6|6818.4|6815.6|6816.4|6813.6|6
1622105050000|2021-05-27 08:44:10|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.4|6814.6|4
1622105060000|2021-05-27 08:44:20|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|3
1622105070000|2021-05-27 08:44:30|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6817.9|6815.1|11
1622105080000|2021-05-27 08:44:40|6817.9|6815.1|6817.9|6815.1|6818.4|6815.6|6817.4|6814.6|62
1622105090000|2021-05-27 08:44:50|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6817.9|6815.1|4
1622105100000|2021-05-27 08:45:00|6817.9|6815.1|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|51
1622105110000|2021-05-27 08:45:10|||||||||13
1622105120000|2021-05-27 08:45:20|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|8
1622105130000|2021-05-27 08:45:30|||||||||2
1622105140000|2021-05-27 08:45:40|||||||||1
1622105150000|2021-05-27 08:45:50|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|17
1622105160000|2021-05-27 08:46:00|6815.9|6813.1|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|5
1622105170000|2021-05-27 08:46:10|6815.4|6812.6|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|4
1622105180000|2021-05-27 08:46:20|6815.9|6813.1|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|5
1622105190000|2021-05-27 08:46:30|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|11
1622105200000|2021-05-27 08:46:40|6815.9|6813.1|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|4
1622105210000|2021-05-27 08:46:50|6816.4|6813.6|6814.4|6811.6|6816.4|6813.6|6814.4|6811.6|8
1622105220000|2021-05-27 08:47:00|6813.9|6811.1|6814.4|6811.6|6814.4|6811.6|6813.9|6811.1|10
1622105230000|2021-05-27 08:47:10|6813.9|6811.1|6815.4|6812.6|6815.4|6812.6|6813.9|6811.1|21
1622105240000|2021-05-27 08:47:20|6814.9|6812.1|6814.4|6811.6|6814.9|6812.1|6814.4|6811.6|3
1622105250000|2021-05-27 08:47:30|||||||||1
1622105260000|2021-05-27 08:47:40|||||||||6
1622105270000|2021-05-27 08:47:50|6813.4|6810.6|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|17
1622105280000|2021-05-27 08:48:00|||||||||11
1622105290000|2021-05-27 08:48:10|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|35
1622105300000|2021-05-27 08:48:20|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|13
1622105330000|2021-05-27 08:48:50|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|2
1622105340000|2021-05-27 08:49:00|6815.9|6813.1|6815.4|6812.6|6816.4|6813.6|6815.4|6812.6|11
1622105350000|2021-05-27 08:49:10|6814.4|6811.6|6814.4|6811.6|6814.9|6812.1|6814.4|6811.6|13
1622105360000|2021-05-27 08:49:20|6815.4|6812.6|6816.4|6813.6|6817.4|6814.6|6814.4|6811.6|134
1622105370000|2021-05-27 08:49:30|6815.9|6813.1|6815.9|6813.1|6815.9|6813.1|6814.9|6812.1|53
1622105380000|2021-05-27 08:49:40|6817.4|6814.6|6816.9|6814.1|6817.4|6814.6|6815.9|6813.1|62
1622105390000|2021-05-27 08:49:50|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6
1622105400000|2021-05-27 08:50:00|6815.9|6813.1|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|2
1622105410000|2021-05-27 08:50:10|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6816.9|6814.1|3
1622105420000|2021-05-27 08:50:20|6816.9|6814.1|6818.4|6815.6|6820.4|6817.6|6816.9|6814.1|97
1622105430000|2021-05-27 08:50:30|6817.4|6814.6|6816.4|6813.6|6817.4|6814.6|6816.4|6813.6|25
1622105440000|2021-05-27 08:50:40|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|1
1622105460000|2021-05-27 08:51:00|6816.9|6814.1|6817.4|6814.6|6817.4|6814.6|6816.4|6813.6|3
1622105490000|2021-05-27 08:51:30|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|37
1622105500000|2021-05-27 08:51:40|6817.9|6815.1|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|0
1622105510000|2021-05-27 08:51:50|6817.9|6815.1|6816.4|6813.6|6817.9|6815.1|6816.4|6813.6|4
1622105520000|2021-05-27 08:52:00|6815.4|6812.6|6814.4|6811.6|6815.4|6812.6|6813.9|6811.1|8
1622105540000|2021-05-27 08:52:20|6813.9|6811.1|6813.4|6810.6|6813.9|6811.1|6813.4|6810.6|1
1622105550000|2021-05-27 08:52:30|6814.4|6811.6|6815.4|6812.6|6815.4|6812.6|6814.4|6811.6|18
1622105560000|2021-05-27 08:52:40|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|6814.9|6812.1|4
1622105570000|2021-05-27 08:52:50|6815.4|6812.6|6814.4|6811.6|6815.4|6812.6|6813.9|6811.1|75
1622105580000|2021-05-27 08:53:00|6813.4|6810.6|6813.4|6810.6|6813.9|6811.1|6813.4|6810.6|37
1622105590000|2021-05-27 08:53:10|||||||||9
1622105600000|2021-05-27 08:53:20|6811.9|6809.1|6812.4|6809.6|6812.4|6809.6|6811.4|6808.6|9
1622105610000|2021-05-27 08:53:30|6811.9|6809.1|6812.4|6809.6|6812.4|6809.6|6811.9|6809.1|5
1622105630000|2021-05-27 08:53:50|6812.9|6810.1|6813.9|6811.1|6813.9|6811.1|6812.9|6810.1|1
1622105640000|2021-05-27 08:54:00|6813.4|6810.6|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|4
1622105650000|2021-05-27 08:54:10|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|4
1622105660000|2021-05-27 08:54:20|6812.9|6810.1|6812.4|6809.6|6813.4|6810.6|6811.4|6808.6|6
1622105670000|2021-05-27 08:54:30|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.4|6809.6|2
1622105680000|2021-05-27 08:54:40|6812.4|6809.6|6812.4|6809.6|6813.4|6810.6|6812.4|6809.6|19
1622105690000|2021-05-27 08:54:50|6812.9|6810.1|6811.4|6808.6|6812.9|6810.1|6811.4|6808.6|6
1622105700000|2021-05-27 08:55:00|6812.4|6809.6|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|5
1622105710000|2021-05-27 08:55:10|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|3
1622105720000|2021-05-27 08:55:20|6811.9|6809.1|6810.4|6807.6|6811.9|6809.1|6809.9|6807.1|20
1622105730000|2021-05-27 08:55:30|||||||||9
1622105740000|2021-05-27 08:55:40|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|7
1622105750000|2021-05-27 08:55:50|6815.4|6812.6|6814.4|6811.6|6815.4|6812.6|6814.4|6811.6|217
1622105760000|2021-05-27 08:56:00|6813.4|6810.6|6812.9|6810.1|6814.4|6811.6|6812.4|6809.6|25
1622105770000|2021-05-27 08:56:10|6813.4|6810.6|6814.9|6812.1|6815.4|6812.6|6812.9|6810.1|166
1622105780000|2021-05-27 08:56:20|6813.9|6811.1|6816.9|6814.1|6817.4|6814.6|6813.9|6811.1|148
1622105790000|2021-05-27 08:56:30|6816.4|6813.6|6815.9|6813.1|6816.9|6814.1|6815.4|6812.6|29
1622105800000|2021-05-27 08:56:40|6815.4|6812.6|6815.9|6813.1|6815.9|6813.1|6814.9|6812.1|75
1622105810000|2021-05-27 08:56:50|6820.5|6810.5|6821.4|6818.6|6822.4|6819.6|6818.9|6810.5|434
1622105820000|2021-05-27 08:57:00|6820.9|6818.1|6819.9|6817.1|6821.4|6818.6|6819.4|6816.6|47
1622105830000|2021-05-27 08:57:10|6820.4|6817.6|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|17
1622105840000|2021-05-27 08:57:20|6819.4|6816.6|6818.4|6815.6|6819.9|6817.1|6818.4|6815.6|2
1622105850000|2021-05-27 08:57:30|6817.9|6815.1|6815.9|6813.1|6817.9|6815.1|6815.9|6813.1|22
1622105860000|2021-05-27 08:57:40|6816.4|6813.6|6815.4|6812.6|6816.4|6813.6|6814.9|6812.1|17
1622105870000|2021-05-27 08:57:50|6815.9|6813.1|6815.9|6813.1|6816.4|6813.6|6815.9|6813.1|3
1622105880000|2021-05-27 08:58:00|6816.4|6813.6|6819.4|6816.6|6819.4|6816.6|6816.4|6813.6|68
1622105890000|2021-05-27 08:58:10|6818.9|6816.1|6820.4|6817.6|6820.4|6817.6|6818.9|6816.1|75
1622105900000|2021-05-27 08:58:20|6819.9|6817.1|6818.4|6815.6|6820.4|6817.6|6818.4|6815.6|254
1622105910000|2021-05-27 08:58:30|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.4|6814.6|12
1622105920000|2021-05-27 08:58:40|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.4|6814.6|9
1622105930000|2021-05-27 08:58:50|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|1
1622105940000|2021-05-27 08:59:00|6817.9|6815.1|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|6
1622105950000|2021-05-27 08:59:10|6818.4|6815.6|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|20
1622105960000|2021-05-27 08:59:20|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.4|6814.6|39
1622105970000|2021-05-27 08:59:30|6818.4|6815.6|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|0
1622105980000|2021-05-27 08:59:40|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|31
1622105990000|2021-05-27 08:59:50|6817.4|6814.6|6816.4|6813.6|6817.4|6814.6|6816.4|6813.6|10
1622106000000|2021-05-27 09:00:00|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6816.4|6813.6|79
1622106010000|2021-05-27 09:00:10|6819.4|6816.6|6821.4|6818.6|6821.4|6818.6|6819.4|6816.6|29
1622106020000|2021-05-27 09:00:20|6820.4|6817.6|6820.4|6817.6|6820.9|6818.1|6820.4|6817.6|10
1622106030000|2021-05-27 09:00:30|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|11
1622106040000|2021-05-27 09:00:40|6821.4|6818.6|6820.9|6818.1|6821.4|6818.6|6820.9|6818.1|0
1622106050000|2021-05-27 09:00:50|6820.4|6817.6|6819.4|6816.6|6820.9|6818.1|6819.4|6816.6|4
1622106060000|2021-05-27 09:01:00|6819.9|6817.1|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|62
1622106070000|2021-05-27 09:01:10|6819.4|6816.6|6821.9|6819.1|6822.4|6819.6|6819.4|6816.6|19
1622106090000|2021-05-27 09:01:30|6821.4|6818.6|6821.9|6819.1|6822.9|6820.1|6821.4|6818.6|25
1622106100000|2021-05-27 09:01:40|6821.4|6818.6|6820.4|6817.6|6821.4|6818.6|6820.4|6817.6|37
1622106110000|2021-05-27 09:01:50|6819.4|6816.6|6818.4|6815.6|6819.4|6816.6|6818.4|6815.6|27
1622106120000|2021-05-27 09:02:00|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.4|6815.6|15
1622106130000|2021-05-27 09:02:10|6819.9|6817.1|6819.4|6816.6|6819.9|6817.1|6818.9|6816.1|10
1622106140000|2021-05-27 09:02:20|||||||||1
1622106150000|2021-05-27 09:02:30|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.4|6815.6|3
1622106160000|2021-05-27 09:02:40|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6817.4|6814.6|10
1622106170000|2021-05-27 09:02:50|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|1
1622106180000|2021-05-27 09:03:00|||||||||5
1622106190000|2021-05-27 09:03:10|6817.9|6815.1|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|7
1622106200000|2021-05-27 09:03:20|6817.4|6814.6|6816.4|6813.6|6817.4|6814.6|6815.9|6813.1|7
1622106210000|2021-05-27 09:03:30|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|13
1622106220000|2021-05-27 09:03:40|6817.4|6814.6|6818.4|6815.6|6818.9|6816.1|6817.4|6814.6|12
1622106230000|2021-05-27 09:03:50|6817.9|6815.1|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|2
1622106240000|2021-05-27 09:04:00|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|8
1622106250000|2021-05-27 09:04:10|||||||||3
1622106260000|2021-05-27 09:04:20|6817.9|6815.1|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|5
1622106270000|2021-05-27 09:04:30|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6
1622106290000|2021-05-27 09:04:50|6819.4|6816.6|6819.4|6816.6|6820.4|6817.6|6819.4|6816.6|13
1622106320000|2021-05-27 09:05:20|6818.4|6815.6|6816.4|6813.6|6818.4|6815.6|6816.4|6813.6|13
1622106330000|2021-05-27 09:05:30|6815.9|6813.1|6815.4|6812.6|6815.9|6813.1|6814.9|6812.1|11
1622106340000|2021-05-27 09:05:40|6814.9|6812.1|6813.9|6811.1|6814.9|6812.1|6813.4|6810.6|6
1622106350000|2021-05-27 09:05:50|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|39
1622106360000|2021-05-27 09:06:00|6814.9|6812.1|6814.4|6811.6|6814.9|6812.1|6813.9|6811.1|6
1622106370000|2021-05-27 09:06:10|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|5
1622106380000|2021-05-27 09:06:20|6815.9|6813.1|6816.4|6813.6|6816.9|6814.1|6815.9|6813.1|40
1622106390000|2021-05-27 09:06:30|6816.9|6814.1|6817.9|6815.1|6817.9|6815.1|6816.9|6814.1|1
1622106410000|2021-05-27 09:06:50|6818.4|6815.6|6817.4|6814.6|6818.4|6815.6|6817.4|6814.6|50
1622106420000|2021-05-27 09:07:00|6816.4|6813.6|6815.4|6812.6|6816.4|6813.6|6815.4|6812.6|230
1622106430000|2021-05-27 09:07:10|6815.9|6813.1|6815.4|6812.6|6815.9|6813.1|6815.4|6812.6|2
1622106440000|2021-05-27 09:07:20|6814.9|6812.1|6815.4|6812.6|6815.4|6812.6|6814.4|6811.6|10
1622106450000|2021-05-27 09:07:30|6814.9|6812.1|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|2
1622106460000|2021-05-27 09:07:40|6814.9|6812.1|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|0
1622106470000|2021-05-27 09:07:50|6814.9|6812.1|6814.9|6812.1|6815.4|6812.6|6814.9|6812.1|2
1622106480000|2021-05-27 09:08:00|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|29
1622106490000|2021-05-27 09:08:10|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6815.9|6813.1|11
1622106510000|2021-05-27 09:08:30|||||||||1
1622106520000|2021-05-27 09:08:40|6813.5|6810.7|6813.9|6811.1|6814.4|6811.6|6813.4|6810.6|37
1622106530000|2021-05-27 09:08:50|6813.4|6810.6|6814.4|6811.6|6815.4|6812.6|6813.4|6810.6|26
1622106540000|2021-05-27 09:09:00|6814.9|6812.1|6813.4|6810.6|6814.9|6812.1|6813.4|6810.6|12
1622106550000|2021-05-27 09:09:10|6812.4|6809.6|6812.9|6810.1|6813.4|6810.6|6812.4|6809.6|6
1622106560000|2021-05-27 09:09:20|6813.4|6810.6|6812.9|6810.1|6813.4|6810.6|6812.9|6810.1|3
1622106570000|2021-05-27 09:09:30|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|25
1622106580000|2021-05-27 09:09:40|||||||||25
1622106590000|2021-05-27 09:09:50|6812.9|6810.1|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|26
1622106600000|2021-05-27 09:10:00|6812.9|6810.1|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|1
1622106610000|2021-05-27 09:10:10|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|5
1622106620000|2021-05-27 09:10:20|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6
1622106630000|2021-05-27 09:10:30|6814.4|6811.6|6813.9|6811.1|6814.4|6811.6|6813.9|6811.1|25
1622106640000|2021-05-27 09:10:40|6814.4|6811.6|6814.9|6812.1|6814.9|6812.1|6814.4|6811.6|2
1622106650000|2021-05-27 09:10:50|6814.4|6811.6|6815.4|6812.6|6815.4|6812.6|6814.4|6811.6|10
1622106660000|2021-05-27 09:11:00|6814.9|6812.1|6814.9|6812.1|6815.4|6812.6|6814.4|6811.6|3
1622106680000|2021-05-27 09:11:20|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|1
1622106690000|2021-05-27 09:11:30|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|20
1622106700000|2021-05-27 09:11:40|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6814.4|6811.6|18
1622106710000|2021-05-27 09:11:50|6815.9|6813.1|6815.9|6813.1|6816.4|6813.6|6815.4|6812.6|8
1622106720000|2021-05-27 09:12:00|6815.4|6812.6|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|5
1622106730000|2021-05-27 09:12:10|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|18
1622106740000|2021-05-27 09:12:20|6814.9|6812.1|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|8
1622106750000|2021-05-27 09:12:30|6814.9|6812.1|6812.9|6810.1|6814.9|6812.1|6812.4|6809.6|27
1622106760000|2021-05-27 09:12:40|6812.4|6809.6|6812.9|6810.1|6813.4|6810.6|6812.4|6809.6|129
1622106770000|2021-05-27 09:12:50|6812.4|6809.6|6813.4|6810.6|6813.4|6810.6|6812.4|6809.6|1
1622106780000|2021-05-27 09:13:00|6812.9|6810.1|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|4
1622106790000|2021-05-27 09:13:10|||||||||2
1622106800000|2021-05-27 09:13:20|6811.4|6808.6|6810.4|6807.6|6811.4|6808.6|6809.9|6807.1|29
1622106810000|2021-05-27 09:13:30|6811.4|6808.6|6812.9|6810.1|6812.9|6810.1|6810.4|6807.6|33
1622106820000|2021-05-27 09:13:40|6813.4|6810.6|6810.9|6808.1|6813.4|6810.6|6810.4|6807.6|37
1622106830000|2021-05-27 09:13:50|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|0
1622106840000|2021-05-27 09:14:00|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|132
1622106850000|2021-05-27 09:14:10|6809.9|6807.1|6809.4|6806.6|6809.9|6807.1|6808.9|6806.1|7
1622106860000|2021-05-27 09:14:20|6808.9|6806.1|6809.4|6806.6|6809.4|6806.6|6808.9|6806.1|109
1622106870000|2021-05-27 09:14:30|6808.9|6806.1|6810.9|6808.1|6811.4|6808.6|6808.9|6806.1|11
1622106880000|2021-05-27 09:14:40|||||||||8
1622106890000|2021-05-27 09:14:50|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|50
1622106900000|2021-05-27 09:15:00|6811.9|6809.1|6812.4|6809.6|6812.4|6809.6|6811.9|6809.1|19
1622106910000|2021-05-27 09:15:10|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|6811.9|6809.1|2
1622106920000|2021-05-27 09:15:20|6812.4|6809.6|6812.4|6809.6|6813.4|6810.6|6812.4|6809.6|2
1622106930000|2021-05-27 09:15:30|6812.9|6810.1|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|8
1622106940000|2021-05-27 09:15:40|6812.9|6810.1|6812.4|6809.6|6812.9|6810.1|6812.4|6809.6|0
1622106950000|2021-05-27 09:15:50|6812.9|6810.1|6812.9|6810.1|6812.9|6810.1|6812.4|6809.6|1
1622106960000|2021-05-27 09:16:00|6812.4|6809.6|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|2
1622106970000|2021-05-27 09:16:10|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.4|6807.6|3
1622106980000|2021-05-27 09:16:20|6810.4|6807.6|6809.9|6807.1|6810.4|6807.6|6809.9|6807.1|6
1622106990000|2021-05-27 09:16:30|6810.4|6807.6|6809.9|6807.1|6810.4|6807.6|6809.9|6807.1|158
1622107010000|2021-05-27 09:16:50|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6809.9|6807.1|1
1622107020000|2021-05-27 09:17:00|6811.4|6808.6|6811.4|6808.6|6811.9|6809.1|6810.4|6807.6|5
1622107030000|2021-05-27 09:17:10|6810.9|6808.1|6810.4|6807.6|6810.9|6808.1|6810.4|6807.6|0
1622107040000|2021-05-27 09:17:20|||||||||5
1622107050000|2021-05-27 09:17:30|||||||||2
1622107060000|2021-05-27 09:17:40|||||||||16
1622107070000|2021-05-27 09:17:50|||||||||1
1622107080000|2021-05-27 09:18:00|6811.4|6808.6|6810.4|6807.6|6811.4|6808.6|6810.4|6807.6|13
1622107090000|2021-05-27 09:18:10|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.4|6806.6|62
1622107100000|2021-05-27 09:18:20|6809.4|6806.6|6809.9|6807.1|6809.9|6807.1|6809.4|6806.6|0
1622107110000|2021-05-27 09:18:30|6809.4|6806.6|6808.9|6806.1|6809.4|6806.6|6808.4|6805.6|368
1622107120000|2021-05-27 09:18:40|6809.4|6806.6|6808.4|6805.6|6809.4|6806.6|6808.4|6805.6|104
1622107130000|2021-05-27 09:18:50|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|6808.9|6806.1|15
1622107140000|2021-05-27 09:19:00|6808.4|6805.6|6809.4|6806.6|6810.4|6807.6|6808.4|6805.6|19
1622107150000|2021-05-27 09:19:10|||||||||5
1622107160000|2021-05-27 09:19:20|||||||||5
1622107170000|2021-05-27 09:19:30|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6809.9|6807.1|27
1622107180000|2021-05-27 09:19:40|6811.4|6808.6|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|40
1622107190000|2021-05-27 09:19:50|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|2
1622107200000|2021-05-27 09:20:00|6812.4|6809.6|6811.4|6808.6|6812.4|6809.6|6810.9|6808.1|39
1622107210000|2021-05-27 09:20:10|6811.9|6809.1|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|58
1622107220000|2021-05-27 09:20:20|6811.4|6808.6|6811.4|6808.6|6811.9|6809.1|6810.9|6808.1|16
1622107230000|2021-05-27 09:20:30|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6811.9|6809.1|15
1622107240000|2021-05-27 09:20:40|||||||||13
1622107260000|2021-05-27 09:21:00|6811.9|6809.1|6811.4|6808.6|6811.9|6809.1|6811.4|6808.6|3
1622107280000|2021-05-27 09:21:20|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6811.9|6809.1|5
1622107300000|2021-05-27 09:21:40|6811.9|6809.1|6811.9|6809.1|6812.4|6809.6|6811.9|6809.1|1
1622107310000|2021-05-27 09:21:50|6812.4|6809.6|6814.4|6811.6|6814.4|6811.6|6812.4|6809.6|41
1622107320000|2021-05-27 09:22:00|6813.9|6811.1|6814.4|6811.6|6814.4|6811.6|6813.9|6811.1|6
1622107330000|2021-05-27 09:22:10|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6814.9|6812.1|3
1622107340000|2021-05-27 09:22:20|6816.4|6813.6|6817.4|6814.6|6817.4|6814.6|6815.9|6813.1|19
1622107350000|2021-05-27 09:22:30|6816.4|6813.6|6817.4|6814.6|6817.4|6814.6|6816.4|6813.6|4
1622107360000|2021-05-27 09:22:40|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|13
1622107370000|2021-05-27 09:22:50|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|1
1622107380000|2021-05-27 09:23:00|6818.4|6815.6|6820.9|6818.1|6823.4|6820.6|6817.9|6815.1|591
1622107390000|2021-05-27 09:23:10|6820.4|6817.6|6820.4|6817.6|6821.4|6818.6|6819.9|6817.1|206
1622107400000|2021-05-27 09:23:20|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|32
1622107410000|2021-05-27 09:23:30|6819.9|6817.1|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|16
1622107420000|2021-05-27 09:23:40|6820.9|6818.1|6821.9|6819.1|6822.4|6819.6|6820.9|6818.1|120
1622107430000|2021-05-27 09:23:50|6821.4|6818.6|6821.4|6818.6|6822.4|6819.6|6821.4|6818.6|7
1622107440000|2021-05-27 09:24:00|6821.9|6819.1|6822.4|6819.6|6822.9|6820.1|6821.4|6818.6|10
1622107450000|2021-05-27 09:24:10|6821.9|6819.1|6823.4|6820.6|6823.4|6820.6|6821.9|6819.1|142
1622107460000|2021-05-27 09:24:20|6822.9|6820.1|6823.4|6820.6|6823.4|6820.6|6822.9|6820.1|17
1622107470000|2021-05-27 09:24:30|6824.4|6821.6|6822.4|6819.6|6824.4|6821.6|6822.4|6819.6|440
1622107480000|2021-05-27 09:24:40|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|15
1622107500000|2021-05-27 09:25:00|6821.4|6818.6|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|6
1622107510000|2021-05-27 09:25:10|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6820.4|6817.6|20
1622107520000|2021-05-27 09:25:20|6820.9|6818.1|6821.4|6818.6|6821.9|6819.1|6820.9|6818.1|6
1622107530000|2021-05-27 09:25:30|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|12
1622107540000|2021-05-27 09:25:40|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|7
1622107550000|2021-05-27 09:25:50|6821.4|6818.6|6821.9|6819.1|6821.9|6819.1|6821.4|6818.6|6
1622107560000|2021-05-27 09:26:00|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|0
1622107570000|2021-05-27 09:26:10|6820.4|6817.6|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|10
1622107580000|2021-05-27 09:26:20|6819.4|6816.6|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|1
1622107590000|2021-05-27 09:26:30|6819.4|6816.6|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|4
1622107600000|2021-05-27 09:26:40|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|5
1622107610000|2021-05-27 09:26:50|6818.9|6816.1|6818.4|6815.6|6819.4|6816.6|6818.4|6815.6|9
1622107620000|2021-05-27 09:27:00|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6817.9|6815.1|4
1622107630000|2021-05-27 09:27:10|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|6818.9|6816.1|2
1622107640000|2021-05-27 09:27:20|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1622107670000|2021-05-27 09:27:50|6817.9|6815.1|6816.4|6813.6|6817.9|6815.1|6816.4|6813.6|6
1622107680000|2021-05-27 09:28:00|6816.9|6814.1|6817.4|6814.6|6817.4|6814.6|6816.9|6814.1|5
1622107690000|2021-05-27 09:28:10|6817.9|6815.1|6818.4|6815.6|6818.9|6816.1|6817.9|6815.1|6
1622107700000|2021-05-27 09:28:20|||||||||1
1622107710000|2021-05-27 09:28:30|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6
1622107730000|2021-05-27 09:28:50|6817.9|6815.1|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|5
1622107740000|2021-05-27 09:29:00|6816.4|6813.6|6816.4|6813.6|6816.9|6814.1|6816.4|6813.6|4
1622107760000|2021-05-27 09:29:20|||||||||18
1622107770000|2021-05-27 09:29:30|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6816.9|6814.1|11
1622107780000|2021-05-27 09:29:40|6817.9|6815.1|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|16
1622107790000|2021-05-27 09:29:50|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|1
1622107800000|2021-05-27 09:30:00|6817.4|6814.6|6816.9|6814.1|6817.4|6814.6|6816.4|6813.6|6
1622107810000|2021-05-27 09:30:10|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|1
1622107820000|2021-05-27 09:30:20|6819.4|6816.6|6818.4|6815.6|6819.4|6816.6|6818.4|6815.6|8
1622107830000|2021-05-27 09:30:30|6818.9|6816.1|6819.4|6816.6|6819.4|6816.6|6818.4|6815.6|4
1622107840000|2021-05-27 09:30:40|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|1
1622107850000|2021-05-27 09:30:50|6817.9|6815.1|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|5
1622107860000|2021-05-27 09:31:00|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|1
1622107870000|2021-05-27 09:31:10|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.9|6815.1|8
1622107880000|2021-05-27 09:31:20|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|0
1622107890000|2021-05-27 09:31:30|6816.4|6813.6|6816.9|6814.1|6816.9|6814.1|6816.4|6813.6|15
1622107900000|2021-05-27 09:31:40|6816.4|6813.6|6816.4|6813.6|6816.9|6814.1|6816.4|6813.6|0
1622107910000|2021-05-27 09:31:50|6816.9|6814.1|6816.4|6813.6|6816.9|6814.1|6816.4|6813.6|0
1622107920000|2021-05-27 09:32:00|6816.9|6814.1|6816.9|6814.1|6817.4|6814.6|6816.4|6813.6|7
1622107930000|2021-05-27 09:32:10|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|6817.4|6814.6|1
1622107940000|2021-05-27 09:32:20|6816.9|6814.1|6817.4|6814.6|6817.4|6814.6|6816.4|6813.6|20
1622107950000|2021-05-27 09:32:30|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|3
1622107960000|2021-05-27 09:32:40|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|3
1622107980000|2021-05-27 09:33:00|6817.9|6815.1|6819.4|6816.6|6819.4|6816.6|6817.4|6814.6|14
1622107990000|2021-05-27 09:33:10|||||||||1
1622108000000|2021-05-27 09:33:20|||||||||1
1622108010000|2021-05-27 09:33:30|6818.9|6816.1|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|1
1622108030000|2021-05-27 09:33:50|6817.4|6814.6|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|5
1622108040000|2021-05-27 09:34:00|6816.9|6814.1|6817.4|6814.6|6817.9|6815.1|6816.9|6814.1|24
1622108050000|2021-05-27 09:34:10|6817.9|6815.1|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|4
1622108070000|2021-05-27 09:34:30|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|6817.9|6815.1|0
1622108080000|2021-05-27 09:34:40|6818.4|6815.6|6816.4|6813.6|6819.4|6816.6|6816.4|6813.6|45
1622108090000|2021-05-27 09:34:50|6816.9|6814.1|6817.4|6814.6|6817.4|6814.6|6816.9|6814.1|41
1622108110000|2021-05-27 09:35:10|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|6816.9|6814.1|7
1622108120000|2021-05-27 09:35:20|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|6816.4|6813.6|3
1622108130000|2021-05-27 09:35:30|6815.9|6813.1|6814.9|6812.1|6815.9|6813.1|6814.9|6812.1|147
1622108140000|2021-05-27 09:35:40|||||||||1
1622108150000|2021-05-27 09:35:50|6814.4|6811.6|6813.9|6811.1|6814.4|6811.6|6813.4|6810.6|37
1622108160000|2021-05-27 09:36:00|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|8
1622108170000|2021-05-27 09:36:10|6811.4|6808.6|6809.4|6806.6|6811.4|6808.6|6809.4|6806.6|88
1622108180000|2021-05-27 09:36:20|6809.9|6807.1|6808.4|6805.6|6810.4|6807.6|6808.4|6805.6|14
1622108190000|2021-05-27 09:36:30|6808.9|6806.1|6808.4|6805.6|6808.9|6806.1|6808.4|6805.6|7
1622108200000|2021-05-27 09:36:40|6808.9|6806.1|6808.9|6806.1|6809.4|6806.6|6808.4|6805.6|2
1622108210000|2021-05-27 09:36:50|6808.4|6805.6|6809.4|6806.6|6809.9|6807.1|6808.4|6805.6|171
1622108220000|2021-05-27 09:37:00|6809.9|6807.1|6810.4|6807.6|6810.4|6807.6|6809.4|6806.6|6
1622108230000|2021-05-27 09:37:10|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|6809.4|6806.6|3
1622108240000|2021-05-27 09:37:20|6809.9|6807.1|6809.4|6806.6|6809.9|6807.1|6809.4|6806.6|7
1622108250000|2021-05-27 09:37:30|||||||||8
1622108290000|2021-05-27 09:38:10|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|23
1622108300000|2021-05-27 09:38:20|6811.4|6808.6|6810.9|6808.1|6811.4|6808.6|6810.9|6808.1|19
1622108310000|2021-05-27 09:38:30|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|6810.4|6807.6|1
1622108340000|2021-05-27 09:39:00|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6810.9|6808.1|13
1622108350000|2021-05-27 09:39:10|6812.4|6809.6|6817.9|6815.1|6817.9|6815.1|6812.4|6809.6|632
1622108360000|2021-05-27 09:39:20|6816.9|6814.1|6816.9|6814.1|6818.4|6815.6|6816.9|6814.1|6
1622108370000|2021-05-27 09:39:30|6817.4|6814.6|6816.9|6814.1|6817.4|6814.6|6816.9|6814.1|0
1622108380000|2021-05-27 09:39:40|6817.4|6814.6|6815.9|6813.1|6817.4|6814.6|6813.4|6810.6|476
1622108390000|2021-05-27 09:39:50|6815.4|6812.6|6816.4|6813.6|6816.9|6814.1|6815.4|6812.6|2
1622108410000|2021-05-27 09:40:10|6817.4|6814.6|6818.9|6816.1|6819.4|6816.6|6817.4|6814.6|9
1622108420000|2021-05-27 09:40:20|6818.4|6815.6|6820.4|6817.6|6820.4|6817.6|6818.4|6815.6|6
1622108430000|2021-05-27 09:40:30|6820.9|6818.1|6821.4|6818.6|6821.9|6819.1|6820.9|6818.1|1
1622108440000|2021-05-27 09:40:40|6822.4|6819.6|6823.4|6820.6|6824.4|6821.6|6822.4|6819.6|22
1622108450000|2021-05-27 09:40:50|6823.9|6821.1|6822.9|6820.1|6823.9|6821.1|6822.9|6820.1|10
1622108460000|2021-05-27 09:41:00|6822.4|6819.6|6821.4|6818.6|6822.9|6820.1|6821.4|6818.6|15
1622108470000|2021-05-27 09:41:10|6821.9|6819.1|6821.9|6819.1|6822.4|6819.6|6821.9|6819.1|7
1622108480000|2021-05-27 09:41:20|||||||||2
1622108490000|2021-05-27 09:41:30|6820.9|6818.1|6820.4|6817.6|6820.9|6818.1|6820.4|6817.6|4
1622108500000|2021-05-27 09:41:40|6820.9|6818.1|6819.9|6817.1|6820.9|6818.1|6819.4|6816|56
1622108510000|2021-05-27 09:41:50|6819.4|6816.6|6820.4|6817.6|6820.9|6818.1|6819.4|6816.6|5
1622108520000|2021-05-27 09:42:00|6820.9|6818.1|6819.9|6817.1|6820.9|6818.1|6819.9|6817.1|46
1622108530000|2021-05-27 09:42:10|6820.4|6817.6|6820.4|6817.6|6821.4|6818.6|6819.9|6817.1|4
1622108540000|2021-05-27 09:42:20|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|4
1622108550000|2021-05-27 09:42:30|6820.9|6818.1|6820.4|6817.6|6820.9|6818.1|6820.4|6817.6|4
1622108560000|2021-05-27 09:42:40|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|0
1622108570000|2021-05-27 09:42:50|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|10
1622108580000|2021-05-27 09:43:00|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|7
1622108590000|2021-05-27 09:43:10|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|1
1622108600000|2021-05-27 09:43:20|6821.9|6819.1|6821.4|6818.6|6822.4|6819.6|6820.4|6817.6|188
1622108610000|2021-05-27 09:43:30|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6820.4|6817.6|7
1622108620000|2021-05-27 09:43:40|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6
1622108630000|2021-05-27 09:43:50|6821.4|6818.6|6823.4|6820.6|6823.4|6820.6|6821.4|6818.6|811
1622108640000|2021-05-27 09:44:00|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|245
1622108650000|2021-05-27 09:44:10|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.4|6818.6|1
1622108660000|2021-05-27 09:44:20|6821.4|6818.6|6821.9|6819.1|6821.9|6819.1|6821.4|6818.6|0
1622108670000|2021-05-27 09:44:30|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|0
1622108680000|2021-05-27 09:44:40|6820.4|6817.6|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|5
1622108690000|2021-05-27 09:44:50|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|0
1622108700000|2021-05-27 09:45:00|6819.9|6817.1|6820.4|6817.6|6820.9|6818.1|6819.9|6817.1|8
1622108740000|2021-05-27 09:45:40|6821.4|6818.6|6820.4|6817.6|6821.4|6818.6|6820.4|6817.6|5
1622108750000|2021-05-27 09:45:50|6819.9|6817.1|6822.4|6819.6|6822.4|6819.6|6819.9|6817.1|73
1622108760000|2021-05-27 09:46:00|6821.9|6819.1|6821.4|6818.6|6822.4|6819.6|6821.4|6818.6|26
1622108770000|2021-05-27 09:46:10|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|1
1622108790000|2021-05-27 09:46:30|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|1
1622108800000|2021-05-27 09:46:40|6823.9|6821.1|6823.9|6821.1|6824.4|6821.6|6823.9|6821.1|37
1622108810000|2021-05-27 09:46:50|||||||||10
1622108820000|2021-05-27 09:47:00|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|1
1622108830000|2021-05-27 09:47:10|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|7
1622108840000|2021-05-27 09:47:20|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6823.9|6821.1|132
1622108850000|2021-05-27 09:47:30|6823.4|6820.6|6823.9|6821.1|6823.9|6821.1|6823.4|6820.6|53
1622108860000|2021-05-27 09:47:40|6823.4|6820.6|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|1
1622108870000|2021-05-27 09:47:50|6823.9|6821.1|6824.4|6821.6|6824.4|6821.6|6823.9|6821.1|2
1622108880000|2021-05-27 09:48:00|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|31
1622108890000|2021-05-27 09:48:10|6823.9|6821.1|6824.4|6821.6|6824.4|6821.6|6823.9|6821.1|19
1622108900000|2021-05-27 09:48:20|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|0
1622108910000|2021-05-27 09:48:30|6823.9|6821.1|6824.4|6821.6|6824.4|6821.6|6823.9|6821.1|3
1622108940000|2021-05-27 09:49:00|||||||||7
1622108950000|2021-05-27 09:49:10|||||||||85
1622108960000|2021-05-27 09:49:20|||||||||1
1622108970000|2021-05-27 09:49:30|||||||||5
1622108980000|2021-05-27 09:49:40|6823.4|6820.6|6823.4|6820.6|6823.9|6821.1|6822.9|6820.1|4
1622108990000|2021-05-27 09:49:50|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|8
1622109000000|2021-05-27 09:50:00|6822.9|6820.1|6823.4|6820.6|6823.4|6820.6|6822.9|6820.1|30
1622109010000|2021-05-27 09:50:10|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|2
1622109030000|2021-05-27 09:50:30|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|21
1622109040000|2021-05-27 09:50:40|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|0
1622109050000|2021-05-27 09:50:50|||||||||17
1622109060000|2021-05-27 09:51:00|||||||||277
1622109070000|2021-05-27 09:51:10|6823.4|6820.6|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|11
1622109080000|2021-05-27 09:51:20|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6820.4|6817.6|499
1622109090000|2021-05-27 09:51:30|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|1
1622109100000|2021-05-27 09:51:40|6820.9|6818.1|6819.9|6817.1|6821.4|6818.6|6819.4|6816.6|40
1622109110000|2021-05-27 09:51:50|6820.4|6817.6|6820.9|6818.1|6820.9|6818.1|6820.4|6817.6|0
1622109120000|2021-05-27 09:52:00|6820.4|6817.6|6821.4|6818.6|6821.4|6818.6|6820.4|6817.6|16
1622109130000|2021-05-27 09:52:10|6821.9|6819.1|6821.9|6819.1|6821.9|6819.1|6821.4|6818.6|8
1622109140000|2021-05-27 09:52:20|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|2
1622109150000|2021-05-27 09:52:30|6822.9|6820.1|6822.4|6819.6|6822.9|6820.1|6822.4|6819.6|10
1622109160000|2021-05-27 09:52:40|||||||||2
1622109170000|2021-05-27 09:52:50|6822.9|6820.1|6821.4|6818.6|6822.9|6820.1|6821.4|6818.6|2
1622109180000|2021-05-27 09:53:00|6822.4|6819.6|6820.9|6818.1|6822.4|6819.6|6820.4|6817.6|16
1622109190000|2021-05-27 09:53:10|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6
1622109200000|2021-05-27 09:53:20|6822.4|6819.6|6821.9|6819.1|6822.4|6819.6|6821.4|6818.6|4
1622109210000|2021-05-27 09:53:30|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6821.4|6818.6|22
1622109220000|2021-05-27 09:53:40|||||||||5
1622109230000|2021-05-27 09:53:50|6820.9|6818.1|6821.4|6818.6|6821.4|6818.6|6820.9|6818.1|0
1622109240000|2021-05-27 09:54:00|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|0
1622109250000|2021-05-27 09:54:10|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|10
1622109260000|2021-05-27 09:54:20|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|0
1622109270000|2021-05-27 09:54:30|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|0
1622109280000|2021-05-27 09:54:40|||||||||52
1622109290000|2021-05-27 09:54:50|6823.8|6821|6823.4|6820.6|6824.4|6821.6|6823.4|6820.6|440
1622109300000|2021-05-27 09:55:00|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6
1622109340000|2021-05-27 09:55:40|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|1
1622109360000|2021-05-27 09:56:00|||||||||16
1622109370000|2021-05-27 09:56:10|6821.9|6819.1|6822.4|6819.6|6822.4|6819.6|6821.9|6819.1|29
1622109380000|2021-05-27 09:56:20|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|3
1622109390000|2021-05-27 09:56:30|6821.9|6819.1|6821.4|6818.6|6822.4|6819.6|6821.4|6818.6|2
1622109400000|2021-05-27 09:56:40|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|0
1622109410000|2021-05-27 09:56:50|||||||||1
1622109420000|2021-05-27 09:57:00|||||||||5
1622109430000|2021-05-27 09:57:10|||||||||1
1622109470000|2021-05-27 09:57:50|6822.4|6819.6|6823.4|6820.6|6823.4|6820.6|6822.4|6819.6|226
1622109480000|2021-05-27 09:58:00|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6823.9|6821.1|4
1622109490000|2021-05-27 09:58:10|||||||||3
1622109500000|2021-05-27 09:58:20|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|4
1622109510000|2021-05-27 09:58:30|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|0
1622109530000|2021-05-27 09:58:50|||||||||1
1622109540000|2021-05-27 09:59:00|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|9
1622109550000|2021-05-27 09:59:10|||||||||22
1622109560000|2021-05-27 09:59:20|6823.3|6820.5|6823.4|6820.6|6823.4|6820.6|6822.9|6820.1|41
1622109570000|2021-05-27 09:59:30|6824.4|6821.6|6823.9|6821.1|6824.4|6821.6|6823.9|6821.1|62
1622109580000|2021-05-27 09:59:40|6823.4|6820.6|6822.4|6819.6|6823.4|6820.6|6822.4|6819.6|5
1622109600000|2021-05-27 10:00:00|6823.4|6820.6|6822.9|6820.1|6823.4|6820.6|6822.9|6820.1|4
1622109610000|2021-05-27 10:00:10|6822.4|6819.6|6822.4|6819.6|6822.9|6820.1|6822.4|6819.6|0
1622109620000|2021-05-27 10:00:20|6822.9|6820.1|6822.9|6820.1|6823.4|6820.6|6822.9|6820.1|1
1622109630000|2021-05-27 10:00:30|6822.4|6819.6|6822.9|6820.1|6822.9|6820.1|6822.4|6819.6|1
1622109640000|2021-05-27 10:00:40|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6821.4|6818.6|27
1622109650000|2021-05-27 10:00:50|6820.4|6817.6|6820.9|6818.1|6821.4|6818.6|6820.4|6817.6|26
1622109660000|2021-05-27 10:01:00|6821.4|6818.6|6820.9|6818.1|6821.4|6818.6|6820.9|6818.1|106
1622109670000|2021-05-27 10:01:10|6820.4|6817.6|6819.4|6816.6|6820.4|6817.6|6819.4|6816.6|123
1622109680000|2021-05-27 10:01:20|6818.4|6815.6|6815.9|6813.1|6818.4|6815.6|6815.9|6813.1|325
1622109690000|2021-05-27 10:01:30|6815.4|6812.6|6811.9|6809.1|6815.9|6813.1|6811.4|6808.6|111
1622109700000|2021-05-27 10:01:40|6811.4|6808.6|6812.9|6810.1|6813.4|6810.6|6811.4|6808.6|27
1622109710000|2021-05-27 10:01:50|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|9
1622109720000|2021-05-27 10:02:00|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.4|6810.6|4
1622109730000|2021-05-27 10:02:10|6813.4|6810.6|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|7
1622109740000|2021-05-27 10:02:20|6814.9|6812.1|6812.4|6809.6|6814.9|6812.1|6812.4|6809.6|13
1622109750000|2021-05-27 10:02:30|6812.9|6810.1|6812.9|6810.1|6813.4|6810.6|6812.9|6810.1|4
1622109760000|2021-05-27 10:02:40|6813.4|6810.6|6813.9|6811.1|6813.9|6811.1|6813.4|6810.6|9
1622109770000|2021-05-27 10:02:50|6814.4|6811.6|6813.9|6811.1|6814.4|6811.6|6813.4|6810.6|2
1622109780000|2021-05-27 10:03:00|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|1
1622109790000|2021-05-27 10:03:10|6815.4|6812.6|6813.4|6810.6|6815.4|6812.6|6813.4|6810.6|3
1622109800000|2021-05-27 10:03:20|6813.9|6811.1|6813.4|6810.6|6814.4|6811.6|6813.4|6810.6|0
1622109810000|2021-05-27 10:03:30|6812.9|6810.1|6812.9|6810.1|6813.4|6810.6|6812.9|6810.1|1
1622109820000|2021-05-27 10:03:40|6814.4|6811.6|6813.4|6810.6|6814.4|6811.6|6813.4|6810.6|9
1622109830000|2021-05-27 10:03:50|6812.4|6809.6|6812.9|6810.1|6813.4|6810.6|6812.4|6809.6|7
1622109840000|2021-05-27 10:04:00|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|6813.4|6810.6|4
1622109850000|2021-05-27 10:04:10|6813.9|6811.1|6813.9|6811.1|6813.9|6811.1|6813.4|6810.6|9
1622109860000|2021-05-27 10:04:20|6814.4|6811.6|6813.4|6810.6|6814.4|6811.6|6813.4|6810.6|1
1622109870000|2021-05-27 10:04:30|6813.9|6811.1|6813.4|6810.6|6814.4|6811.6|6813.4|6810.6|13
1622109880000|2021-05-27 10:04:40|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|23
1622109890000|2021-05-27 10:04:50|6811.9|6809.1|6812.4|6809.6|6812.4|6809.6|6811.9|6809.1|5
1622109900000|2021-05-27 10:05:00|6812.9|6810.1|6813.4|6810.6|6813.4|6810.6|6812.9|6810.1|14
1622109920000|2021-05-27 10:05:20|||||||||6
1622109930000|2021-05-27 10:05:30|6813.9|6811.1|6812.9|6810.1|6814.4|6811.6|6812.4|6809.6|14
1622109940000|2021-05-27 10:05:40|||||||||1
1622109950000|2021-05-27 10:05:50|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|6812.4|6809.6|8
1622109960000|2021-05-27 10:06:00|6812.9|6810.1|6814.4|6811.6|6814.4|6811.6|6812.4|6809.6|2
1622109970000|2021-05-27 10:06:10|6813.9|6811.1|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|3
1622109980000|2021-05-27 10:06:20|6813.9|6811.1|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|12
1622110000000|2021-05-27 10:06:40|6813.9|6811.1|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|3
1622110010000|2021-05-27 10:06:50|6814.9|6812.1|6814.9|6812.1|6815.4|6812.6|6814.4|6811.6|23
1622110020000|2021-05-27 10:07:00|6815.4|6812.6|6814.4|6811.6|6815.4|6812.6|6814.4|6811.6|25
1622110030000|2021-05-27 10:07:10|6813.9|6811.1|6818.4|6815.6|6818.4|6815.6|6813.9|6811.1|164
1622110040000|2021-05-27 10:07:20|6819.4|6816.6|6818.4|6815.6|6819.4|6816.6|6817.9|6815.1|7
1622110050000|2021-05-27 10:07:30|6818.9|6816.1|6819.4|6816.6|6819.9|6817.1|6818.9|6816.1|10
1622110070000|2021-05-27 10:07:50|6818.4|6815.6|6818.4|6815.6|6818.9|6816.1|6818.4|6815.6|4
1622110080000|2021-05-27 10:08:00|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6818.9|6816.1|143
1622110090000|2021-05-27 10:08:10|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6819.9|6817.1|3
1622110100000|2021-05-27 10:08:20|6819.9|6817.1|6819.9|6817.1|6820.4|6817.6|6819.4|6816.6|4
1622110110000|2021-05-27 10:08:30|6820.4|6817.6|6819.9|6817.1|6820.4|6817.6|6819.9|6817.1|2
1622110120000|2021-05-27 10:08:40|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|0
1622110140000|2021-05-27 10:09:00|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6820.9|6818.1|3
1622110150000|2021-05-27 10:09:10|6822.4|6819.6|6824.4|6821.6|6824.4|6821.6|6821.4|6818.6|94
1622110160000|2021-05-27 10:09:20|6824.3|6821.5|6823.4|6820.6|6824.4|6821.6|6823.4|6820.6|6
1622110170000|2021-05-27 10:09:30|6823.9|6821.1|6822.9|6820.1|6823.9|6821.1|6822.9|6820.1|6
1622110180000|2021-05-27 10:09:40|6822.4|6819.6|6821.9|6819.1|6822.4|6819.6|6821.4|6818.6|6
1622110200000|2021-05-27 10:10:00|6822.4|6819.6|6821.4|6818.6|6822.4|6819.6|6821.4|6818.6|7
1622110210000|2021-05-27 10:10:10|6821.3|6818.5|6820.4|6817.6|6821.3|6818.5|6820.4|6817.6|46
1622110220000|2021-05-27 10:10:20|6819.9|6817.1|6819.9|6817.1|6820.4|6817.6|6819.4|6816.6|7
1622110230000|2021-05-27 10:10:30|6820.3|6817.5|6821.4|6818.6|6821.4|6818.6|6820.3|6817.5|52
1622110240000|2021-05-27 10:10:40|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|6820.9|6818.1|1
1622110250000|2021-05-27 10:10:50|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6819.9|6817.1|3
1622110270000|2021-05-27 10:11:10|6821.3|6818.5|6821.4|6818.6|6821.4|6818.6|6820.9|6818.1|6
1622110290000|2021-05-27 10:11:30|6822.4|6819.6|6821.9|6819.1|6822.4|6819.6|6821.9|6819.1|16
1622110300000|2021-05-27 10:11:40|6821.4|6818.6|6822.4|6819.6|6822.4|6819.6|6821.4|6818.6|36
1622110310000|2021-05-27 10:11:50|||||||||2
1622110320000|2021-05-27 10:12:00|6821.4|6818.6|6821.9|6819.1|6821.9|6819.1|6821.4|6818.6|6
1622110330000|2021-05-27 10:12:10|6822.3|6819.5|6821.9|6819.1|6822.4|6819.6|6821.9|6819.1|0
1622110340000|2021-05-27 10:12:20|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|5
1622110350000|2021-05-27 10:12:30|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|6820.4|6817.6|4
1622110360000|2021-05-27 10:12:40|6819.9|6817.1|6819.3|6816.5|6819.9|6817.1|6818.9|6816.1|2
1622110370000|2021-05-27 10:12:50|6818.9|6816.1|6818.9|6816.1|6819.4|6816.6|6818.9|6816.1|0
1622110380000|2021-05-27 10:13:00|||||||||1
1622110390000|2021-05-27 10:13:10|6819.4|6816.6|6818.9|6816.1|6819.4|6816.6|6818.4|6815.6|8
1622110410000|2021-05-27 10:13:30|6820.4|6817.6|6819.4|6816.6|6820.4|6817.6|6819.4|6816.6|4
1622110430000|2021-05-27 10:13:50|6819.3|6816.5|6818.9|6816.1|6819.3|6816.5|6818.9|6816.1|1
1622110450000|2021-05-27 10:14:10|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|6818.4|6815.6|0
1622110460000|2021-05-27 10:14:20|6818.3|6815.5|6818.9|6816.1|6819.4|6816.6|6817.9|6815.1|4
1622110470000|2021-05-27 10:14:30|6818.4|6815.6|6818.9|6816.1|6819.4|6816.6|6818.4|6815.6|1
1622110480000|2021-05-27 10:14:40|6819.4|6816.6|6819.4|6816.6|6819.4|6816.6|6818.9|6816.1|0
1622110490000|2021-05-27 10:14:50|6818.9|6816.1|6817.9|6815.1|6818.9|6816.1|6817.4|6814.6|6
1622110500000|2021-05-27 10:15:00|6817.4|6814.6|6818.4|6815.6|6818.4|6815.6|6817.4|6814.6|12
1622110520000|2021-05-27 10:15:20|6818.8|6816|6818.9|6816.1|6819.4|6816.6|6818.8|6816|8
1622110540000|2021-05-27 10:15:40|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|6
1622110550000|2021-05-27 10:15:50|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819.4|6816.6|13
1622110560000|2021-05-27 10:16:00|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|6819.9|6817.1|1
1622110570000|2021-05-27 10:16:10|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|0
1622110590000|2021-05-27 10:16:30|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|2
1622110600000|2021-05-27 10:16:40|6819.4|6816.6|6819.9|6817.1|6819.9|6817.1|6819.4|6816.6|2
1622110610000|2021-05-27 10:16:50|6820.3|6817.5|6822.3|6819.5|6822.3|6819.5|6820.3|6817.5|210
1622110620000|2021-05-27 10:17:00|6822.4|6819.6|6822.8|6820|6822.8|6820|6822.4|6819.6|14
1622110630000|2021-05-27 10:17:10|6822.3|6819.5|6822.4|6819.6|6822.4|6819.6|6822.3|6819.5|53
1622110640000|2021-05-27 10:17:20|6822.3|6819.5|6822.8|6820|6822.8|6820|6822.3|6819.5|22
1622110650000|2021-05-27 10:17:30|6822.4|6819.6|6821.3|6818.5|6822.4|6819.6|6821.3|6818.5|9
1622110660000|2021-05-27 10:17:40|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|0
1622110670000|2021-05-27 10:17:50|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|1
1622110680000|2021-05-27 10:18:00|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|6821.4|6818.6|0
1622110690000|2021-05-27 10:18:10|6821.3|6818.5|6822.3|6819.5|6822.3|6819.5|6821.3|6818.5|2
1622110700000|2021-05-27 10:18:20|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|0
1622110710000|2021-05-27 10:18:30|6821.3|6818.5|6820.4|6817.6|6821.3|6818.5|6820.4|6817.6|5
1622110740000|2021-05-27 10:19:00|6821.3|6818.5|6820.9|6818.1|6821.3|6818.5|6820.9|6818.1|3
1622110750000|2021-05-27 10:19:10|6821.8|6819|6821.4|6818.6|6821.8|6819|6821.4|6818.6|1
1622110760000|2021-05-27 10:19:20|6822.3|6819.5|6823.8|6821|6823.8|6821|6822.3|6819.5|11
1622110770000|2021-05-27 10:19:30|6823.4|6820.6|6823.4|6820.6|6824.4|6821.6|6822.4|6819.6|36
1622110790000|2021-05-27 10:19:50|||||||||9
1622110800000|2021-05-27 10:20:00|||||||||4
1622110810000|2021-05-27 10:20:10|6823.3|6820.5|6822.9|6820.1|6823.3|6820.5|6822.9|6820.1|3
1622110820000|2021-05-27 10:20:20|6823.3|6820.5|6823.3|6820.5|6823.4|6820.6|6822.9|6820.1|0
1622110830000|2021-05-27 10:20:30|6823.4|6820.6|6823.4|6820.6|6823.9|6821.1|6822.9|6820.1|19
1622110850000|2021-05-27 10:20:50|6824.3|6821.5|6823.9|6821.1|6824.3|6821.5|6823.9|6821.1|2
1622110860000|2021-05-27 10:21:00|6824.3|6821.5|6823.4|6820.6|6824.3|6821.5|6823.4|6820.6|10
1622110870000|2021-05-27 10:21:10|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|0
1622110890000|2021-05-27 10:21:30|6824.3|6821.5|6824.4|6821.6|6824.4|6821.6|6823.9|6821.1|25
1622110900000|2021-05-27 10:21:40|6823.9|6821.1|6823.4|6820.6|6823.9|6821.1|6823.4|6820.6|1
1622110920000|2021-05-27 10:22:00|||||||||1
1622110940000|2021-05-27 10:22:20|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|6824.4|6821.6|2
1622110950000|2021-05-27 10:22:30|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|6823.9|6821.1|2
1622110980000|2021-05-27 10:23:00|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|10
1622111000000|2021-05-27 10:23:20|6823.3|6820.5|6822.4|6819.6|6823.3|6820.5|6822.4|6819.6|8
1622111020000|2021-05-27 10:23:40|6822.3|6819.5|6821.4|6818.6|6822.3|6819.5|6821.4|6818.6|9
1622111030000|2021-05-27 10:23:50|||||||||3
1622111040000|2021-05-27 10:24:00|6823.4|6820.6|6824.4|6821.6|6824.4|6821.6|6822.9|6820.1|56
1622111070000|2021-05-27 10:24:30|6824.3|6821.5|6823.9|6821.1|6824.3|6821.5|6823.9|6821.1|1
1622111080000|2021-05-27 10:24:40|6823.4|6820.6|6823.4|6820.6|6823.8|6821|6823.3|6820.5|4
1622111090000|2021-05-27 10:24:50|6822.9|6820.1|6822.8|6820|6823.4|6820.6|6822.4|6819.6|12
1622111100000|2021-05-27 10:25:00|6822.9|6820.1|6822.4|6819.6|6822.9|6820.1|6822.4|6819.6|0
1622111110000|2021-05-27 10:25:10|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|0
1622111120000|2021-05-27 10:25:20|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|30
1622111130000|2021-05-27 10:25:30|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|3
1622111140000|2021-05-27 10:25:40|6823.9|6821.1|6823.8|6821|6823.9|6821.1|6823.8|6821|7
1622111150000|2021-05-27 10:25:50|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|7
1622111170000|2021-05-27 10:26:10|||||||||3
1622111180000|2021-05-27 10:26:20|6823.4|6820.6|6824.3|6821.5|6824.3|6821.5|6823.4|6820.6|35
1622111190000|2021-05-27 10:26:30|6823.8|6821|6823.8|6821|6823.8|6821|6823.8|6821|16
1622111200000|2021-05-27 10:26:40|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|0
1622111210000|2021-05-27 10:26:50|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|25
1622111220000|2021-05-27 10:27:00|6822.3|6819.5|6823.3|6820.5|6823.3|6820.5|6822.3|6819.5|10
1622111230000|2021-05-27 10:27:10|6823.9|6821.1|6823.3|6820.5|6823.9|6821.1|6823.3|6820.5|24
1622111240000|2021-05-27 10:27:20|6823.8|6821|6825.3|6822.5|6825.3|6822.5|6823.8|6821|43
1622111250000|2021-05-27 10:27:30|6825.8|6823|6825.3|6822.5|6825.8|6823|6825.3|6822.5|2
1622111260000|2021-05-27 10:27:40|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6
1622111270000|2021-05-27 10:27:50|6824.4|6821.6|6825.3|6822.5|6825.8|6823|6824.3|6821.5|12
1622111280000|2021-05-27 10:28:00|6824.8|6822|6825.3|6822.5|6825.3|6822.5|6824.8|6822|21
1622111310000|2021-05-27 10:28:30|6824.9|6822.1|6824.4|6821.6|6824.9|6822.1|6824.4|6821.6|0
1622111320000|2021-05-27 10:28:40|6824.8|6822|6824.8|6822|6824.8|6822|6824.3|6821.5|3
1622111330000|2021-05-27 10:28:50|6824.4|6821.6|6823.3|6820.5|6824.8|6822|6823.3|6820.5|69
1622111340000|2021-05-27 10:29:00|6822.8|6820|6824.3|6821.5|6824.3|6821.5|6822.8|6820|12
1622111350000|2021-05-27 10:29:10|6824.4|6821.6|6824.8|6822|6825.3|6822.5|6824.3|6821.5|2
1622111360000|2021-05-27 10:29:20|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|0
1622111370000|2021-05-27 10:29:30|6824.8|6822|6825.3|6822.5|6825.3|6822.5|6824.8|6822|0
1622111380000|2021-05-27 10:29:40|||||||||1
1622111400000|2021-05-27 10:30:00|6824.8|6822|6824.8|6822|6825.3|6822.5|6824.3|6821.5|4
1622111410000|2021-05-27 10:30:10|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|50
1622111420000|2021-05-27 10:30:20|6826.3|6823.5|6825.8|6823|6826.3|6823.5|6825.4|6822.6|53
1622111430000|2021-05-27 10:30:30|6826.3|6823.5|6825.3|6822.5|6826.3|6823.5|6825.3|6822.5|19
1622111440000|2021-05-27 10:30:40|||||||||2
1622111460000|2021-05-27 10:31:00|6824.3|6821.5|6823.4|6820.6|6824.3|6821.5|6823.3|6820.5|54
1622111470000|2021-05-27 10:31:10|6823.3|6820.5|6822.3|6819.5|6823.3|6820.5|6822.3|6819.5|6
1622111480000|2021-05-27 10:31:20|6821.3|6818.5|6822.8|6820|6822.8|6820|6821.3|6818.5|10
1622111490000|2021-05-27 10:31:30|6822.3|6819.5|6821.3|6818.5|6822.3|6819.5|6821.3|6818.5|1
1622111500000|2021-05-27 10:31:40|||||||||5
1622111510000|2021-05-27 10:31:50|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|1
1622111520000|2021-05-27 10:32:00|6821.3|6818.5|6821.8|6819|6821.8|6819|6821.3|6818.5|6
1622111530000|2021-05-27 10:32:10|6822.3|6819.5|6822.3|6819.5|6823.3|6820.5|6821.8|6819|5
1622111550000|2021-05-27 10:32:30|6821.9|6819.1|6822.3|6819.5|6822.3|6819.5|6821.9|6819.1|0
1622111570000|2021-05-27 10:32:50|6822.4|6819.6|6823.3|6820.5|6823.3|6820.5|6822.4|6819.6|3
1622111610000|2021-05-27 10:33:30|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6821.8|6819|3
1622111620000|2021-05-27 10:33:40|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|0
1622111630000|2021-05-27 10:33:50|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|2
1622111640000|2021-05-27 10:34:00|6824.3|6821.5|6823.3|6820.5|6824.3|6821.5|6823.3|6820.5|13
1622111650000|2021-05-27 10:34:10|6822.8|6820|6822.3|6819.5|6822.8|6820|6822.3|6819.5|10
1622111660000|2021-05-27 10:34:20|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6822.8|6820|3
1622111670000|2021-05-27 10:34:30|6823.8|6821|6823.8|6821|6823.8|6821|6823.8|6821|0
1622111680000|2021-05-27 10:34:40|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|141
1622111690000|2021-05-27 10:34:50|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|1
1622111700000|2021-05-27 10:35:00|6822.8|6820|6822.3|6819.5|6823.3|6820.5|6822.3|6819.5|4
1622111720000|2021-05-27 10:35:20|6822.8|6820|6822.3|6819.5|6823.3|6820.5|6822.3|6819.5|19
1622111730000|2021-05-27 10:35:30|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|0
1622111740000|2021-05-27 10:35:40|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|3
1622111750000|2021-05-27 10:35:50|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|0
1622111760000|2021-05-27 10:36:00|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|1
1622111770000|2021-05-27 10:36:10|6821.3|6818.5|6822.3|6819.5|6822.3|6819.5|6821.3|6818.5|4
1622111780000|2021-05-27 10:36:20|||||||||3
1622111800000|2021-05-27 10:36:40|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|57
1622111810000|2021-05-27 10:36:50|||||||||1
1622111820000|2021-05-27 10:37:00|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|0
1622111830000|2021-05-27 10:37:10|6822.3|6819.5|6821.8|6819|6822.3|6819.5|6821.8|6819|0
1622111840000|2021-05-27 10:37:20|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6821.8|6819|8
1622111850000|2021-05-27 10:37:30|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|0
1622111860000|2021-05-27 10:37:40|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|0
1622111870000|2021-05-27 10:37:50|6821.8|6819|6821.3|6818.5|6822.3|6819.5|6820.8|6818|17
1622111880000|2021-05-27 10:38:00|6821.8|6819|6820.8|6818|6821.8|6819|6820.8|6818|1
1622111890000|2021-05-27 10:38:10|6821.3|6818.5|6821.3|6818.5|6821.8|6819|6821.3|6818.5|3
1622111900000|2021-05-27 10:38:20|||||||||102
1622111910000|2021-05-27 10:38:30|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|1
1622111920000|2021-05-27 10:38:40|6821.3|6818.5|6819.3|6816.5|6821.3|6818.5|6819.3|6816.5|219
1622111930000|2021-05-27 10:38:50|6818.3|6815.5|6818.3|6815.5|6818.8|6816|6818.3|6815.5|9
1622111940000|2021-05-27 10:39:00|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|1
1622111950000|2021-05-27 10:39:10|6817.8|6815|6818.3|6815.5|6818.3|6815.5|6817.8|6815|5
1622111960000|2021-05-27 10:39:20|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|1
1622111980000|2021-05-27 10:39:40|6817.8|6815|6817.8|6815|6817.8|6815|6817.3|6814.5|2
1622111990000|2021-05-27 10:39:50|6817.3|6814.5|6817.3|6814.5|6817.8|6815|6817.3|6814.5|8
1622112000000|2021-05-27 10:40:00|6816.8|6814|6817.8|6815|6817.8|6815|6816.8|6814|13
1622112010000|2021-05-27 10:40:10|6817.3|6814.5|6819.3|6816.5|6819.3|6816.5|6817.3|6814.5|8
1622112020000|2021-05-27 10:40:20|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|3
1622112030000|2021-05-27 10:40:30|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|105
1622112040000|2021-05-27 10:40:40|6816.4|6813.6|6816.3|6813.5|6816.4|6813.6|6816.3|6813.5|0
1622112060000|2021-05-27 10:41:00|6815.3|6812.5|6813.3|6810.5|6815.3|6812.5|6812.9|6810.1|19
1622112070000|2021-05-27 10:41:10|6812.8|6810|6813.3|6810.5|6813.3|6810.5|6812.8|6810|1
1622112080000|2021-05-27 10:41:20|6813.8|6811|6813.3|6810.5|6813.8|6811|6813.3|6810.5|0
1622112090000|2021-05-27 10:41:30|6813.8|6811|6815.3|6812.5|6816.3|6813.5|6813.3|6810.5|13
1622112100000|2021-05-27 10:41:40|||||||||1
1622112110000|2021-05-27 10:41:50|||||||||2
1622112120000|2021-05-27 10:42:00|||||||||1
1622112150000|2021-05-27 10:42:30|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|1
1622112180000|2021-05-27 10:43:00|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|6815.4|6812.6|7
1622112190000|2021-05-27 10:43:10|6815.3|6812.5|6814.3|6811.5|6815.3|6812.5|6814.3|6811.5|7
1622112200000|2021-05-27 10:43:20|6813.8|6811|6813.3|6810.5|6813.8|6811|6813.3|6810.5|3
1622112210000|2021-05-27 10:43:30|6812.3|6809.5|6812.8|6810|6812.8|6810|6812.3|6809.5|119
1622112220000|2021-05-27 10:43:40|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|3
1622112230000|2021-05-27 10:43:50|||||||||1
1622112240000|2021-05-27 10:44:00|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|26
1622112250000|2021-05-27 10:44:10|6812.3|6809.5|6813.3|6810.5|6813.3|6810.5|6812.3|6809.5|22
1622112290000|2021-05-27 10:44:50|6812.3|6809.5|6811.8|6809|6812.3|6809.5|6811.8|6809|2
1622112300000|2021-05-27 10:45:00|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|6811.3|6808.5|2
1622112320000|2021-05-27 10:45:20|6811.8|6809|6808.3|6805.5|6811.8|6809|6808.3|6805.5|1273
1622112330000|2021-05-27 10:45:30|6808.8|6806|6808.8|6806|6809.3|6806.5|6808.8|6806|138
1622112340000|2021-05-27 10:45:40|6809.3|6806.5|6809.8|6807|6809.8|6807|6809.3|6806.5|19
1622112350000|2021-05-27 10:45:50|6810.3|6807.5|6811.3|6808.5|6811.3|6808.5|6810.3|6807.5|9
1622112360000|2021-05-27 10:46:00|6810.8|6808|6810.3|6807.5|6810.8|6808|6810.3|6807.5|4
1622112370000|2021-05-27 10:46:10|||||||||2
1622112380000|2021-05-27 10:46:20|6810.4|6807.6|6811.3|6808.5|6811.3|6808.5|6810.4|6807.6|6
1622112390000|2021-05-27 10:46:30|6811.4|6808.6|6813.3|6810.5|6813.3|6810.5|6811.4|6808.6|7
1622112410000|2021-05-27 10:46:50|6812.3|6809.5|6811.3|6808.5|6812.3|6809.5|6811.3|6808.5|28
1622112420000|2021-05-27 10:47:00|6811.4|6808.6|6812.3|6809.5|6812.3|6809.5|6811.4|6808.6|6
1622112430000|2021-05-27 10:47:10|6811.8|6809|6812.3|6809.5|6812.3|6809.5|6811.3|6808.5|32
1622112440000|2021-05-27 10:47:20|6813.3|6810.5|6814.3|6811.5|6814.3|6811.5|6813.3|6810.5|2
1622112450000|2021-05-27 10:47:30|6813.8|6811|6816.3|6813.5|6817.3|6814.5|6813.8|6811|19
1622112460000|2021-05-27 10:47:40|6817.3|6814.5|6816.3|6813.5|6817.3|6814.5|6816.3|6813.5|32
1622112470000|2021-05-27 10:47:50|6816.8|6814|6817.8|6815|6817.8|6815|6816.8|6814|25
1622112480000|2021-05-27 10:48:00|6818.3|6815.5|6817.3|6814.5|6818.3|6815.5|6817.3|6814.5|47
1622112490000|2021-05-27 10:48:10|6818.3|6815.5|6817.3|6814.5|6819.3|6816.5|6816.8|6814|21
1622112500000|2021-05-27 10:48:20|6817.8|6815|6818.3|6815.5|6818.3|6815.5|6817.8|6815|0
1622112510000|2021-05-27 10:48:30|6817.8|6815|6817.8|6815|6817.8|6815|6817.3|6814.5|0
1622112520000|2021-05-27 10:48:40|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6817.8|6815|0
1622112530000|2021-05-27 10:48:50|6817.8|6815|6817.8|6815|6817.8|6815|6817.3|6814.5|0
1622112540000|2021-05-27 10:49:00|6817.3|6814.5|6817.3|6814.5|6817.8|6815|6817.3|6814.5|4
1622112550000|2021-05-27 10:49:10|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|13
1622112560000|2021-05-27 10:49:20|6818.8|6816|6819.8|6817|6819.8|6817|6818.8|6816|5
1622112570000|2021-05-27 10:49:30|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|0
1622112580000|2021-05-27 10:49:40|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6823.3|6820.5|64
1622112590000|2021-05-27 10:49:50|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|3
1622112610000|2021-05-27 10:50:10|6824.3|6821.5|6823.8|6821|6824.3|6821.5|6823.8|6821|16
1622112620000|2021-05-27 10:50:20|6823.3|6820.5|6823.8|6821|6823.8|6821|6823.3|6820.5|0
1622112630000|2021-05-27 10:50:30|6823.3|6820.5|6822.8|6820|6823.3|6820.5|6822.8|6820|47
1622112640000|2021-05-27 10:50:40|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|0
1622112650000|2021-05-27 10:50:50|||||||||2
1622112660000|2021-05-27 10:51:00|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|13
1622112670000|2021-05-27 10:51:10|6822.3|6819.5|6821.3|6818.5|6822.3|6819.5|6821.3|6818.5|6
1622112680000|2021-05-27 10:51:20|6822.3|6819.5|6821.8|6819|6822.3|6819.5|6821.8|6819|2
1622112700000|2021-05-27 10:51:40|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|0
1622112710000|2021-05-27 10:51:50|||||||||8
1622112720000|2021-05-27 10:52:00|6820.8|6818|6821.3|6818.5|6821.8|6819|6820.8|6818|2
1622112730000|2021-05-27 10:52:10|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|2
1622112740000|2021-05-27 10:52:20|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|8
1622112750000|2021-05-27 10:52:30|6821.3|6818.5|6821.8|6819|6822.3|6819.5|6821.3|6818.5|1
1622112760000|2021-05-27 10:52:40|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|0
1622112770000|2021-05-27 10:52:50|6820.8|6818|6821.3|6818.5|6821.3|6818.5|6820.8|6818|2
1622112790000|2021-05-27 10:53:10|||||||||5
1622112800000|2021-05-27 10:53:20|6820.8|6818|6820.8|6818|6821.3|6818.5|6820.8|6818|0
1622112810000|2021-05-27 10:53:30|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|0
1622112880000|2021-05-27 10:54:40|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|21
1622112900000|2021-05-27 10:55:00|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|1
1622112910000|2021-05-27 10:55:10|||||||||1
1622112930000|2021-05-27 10:55:30|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|2
1622112940000|2021-05-27 10:55:40|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|1
1622112960000|2021-05-27 10:56:00|||||||||4
1622112970000|2021-05-27 10:56:10|||||||||12
1622112980000|2021-05-27 10:56:20|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|5
1622112990000|2021-05-27 10:56:30|||||||||4
1622113010000|2021-05-27 10:56:50|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|5
1622113020000|2021-05-27 10:57:00|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|7
1622113030000|2021-05-27 10:57:10|6821.8|6819|6821.3|6818.5|6822.3|6819.5|6821.3|6818.5|0
1622113040000|2021-05-27 10:57:20|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|3
1622113050000|2021-05-27 10:57:30|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|3
1622113070000|2021-05-27 10:57:50|6821.3|6818.5|6820.8|6818|6821.3|6818.5|6820.3|6817.5|20
1622113080000|2021-05-27 10:58:00|||||||||7
1622113090000|2021-05-27 10:58:10|6821.3|6818.5|6820.8|6818|6821.3|6818.5|6820.8|6818|8
1622113100000|2021-05-27 10:58:20|6821.3|6818.5|6821.8|6819|6822.3|6819.5|6821.3|6818.5|7
1622113110000|2021-05-27 10:58:30|6821.3|6818.5|6821.8|6819|6821.8|6819|6821.3|6818.5|4
1622113120000|2021-05-27 10:58:40|6821.3|6818.5|6821.3|6818.5|6821.8|6819|6821.3|6818.5|51
1622113130000|2021-05-27 10:58:50|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|2
1622113150000|2021-05-27 10:59:10|6821.3|6818.5|6822.3|6819.5|6822.3|6819.5|6821.3|6818.5|1
1622113160000|2021-05-27 10:59:20|6821.8|6819|6820.8|6818|6822.3|6819.5|6820.3|6817.5|48
1622113170000|2021-05-27 10:59:30|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|0
1622113180000|2021-05-27 10:59:40|6820.8|6818|6820.8|6818|6821.3|6818.5|6820.8|6818|3
1622113190000|2021-05-27 10:59:50|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|3
1622113200000|2021-05-27 11:00:00|||||||||2
1622113230000|2021-05-27 11:00:30|6822.3|6819.5|6822.8|6820|6822.8|6820|6822.3|6819.5|9
1622113240000|2021-05-27 11:00:40|6822.3|6819.5|6822.3|6819.5|6822.8|6820|6822.3|6819.5|0
1622113250000|2021-05-27 11:00:50|6821.3|6818.5|6822.3|6819.5|6822.3|6819.5|6821.3|6818.5|4
1622113260000|2021-05-27 11:01:00|6821.8|6819|6821.8|6819|6822.8|6820|6821.8|6819|25
1622113270000|2021-05-27 11:01:10|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|0
1622113280000|2021-05-27 11:01:20|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|1
1622113290000|2021-05-27 11:01:30|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|0
1622113300000|2021-05-27 11:01:40|||||||||3
1622113330000|2021-05-27 11:02:10|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|31
1622113340000|2021-05-27 11:02:20|6823.3|6820.5|6822.8|6820|6823.3|6820.5|6822.8|6820|4
1622113350000|2021-05-27 11:02:30|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6822.8|6820|9
1622113360000|2021-05-27 11:02:40|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|2
1622113370000|2021-05-27 11:02:50|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|4
1622113390000|2021-05-27 11:03:10|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|12
1622113400000|2021-05-27 11:03:20|6821.3|6818.5|6821.8|6819|6822.3|6819.5|6821.3|6818.5|7
1622113410000|2021-05-27 11:03:30|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|1
1622113420000|2021-05-27 11:03:40|6822.8|6820|6821.8|6819|6822.9|6820|6821.8|6818.9|78
1622113430000|2021-05-27 11:03:50|6821.3|6818.5|6820.3|6817.5|6821.3|6818.5|6820.3|6817.5|8
1622113440000|2021-05-27 11:04:00|6820.8|6818|6820.8|6818|6820.8|6818|6820.8|6818|3
1622113450000|2021-05-27 11:04:10|6821.3|6818.5|6820.3|6817.5|6821.3|6818.5|6820.3|6817.5|3
1622113460000|2021-05-27 11:04:20|6820.8|6818|6820.8|6818|6821.3|6818.5|6820.8|6818|3
1622113470000|2021-05-27 11:04:30|6820.3|6817.5|6820.8|6818|6820.8|6818|6820.3|6817.5|1
1622113480000|2021-05-27 11:04:40|6820.3|6817.5|6820.3|6817.5|6820.8|6818|6820.3|6817.5|23
1622113500000|2021-05-27 11:05:00|6820.8|6818|6820.3|6817.5|6820.8|6818|6820.3|6817.5|247
1622113510000|2021-05-27 11:05:10|6820.8|6818|6820.3|6817.5|6820.8|6818|6820.3|6817.5|1
1622113520000|2021-05-27 11:05:20|6821.3|6818.5|6821.3|6818.5|6821.3|6818.5|6820.3|6817.5|15
1622113530000|2021-05-27 11:05:30|6820.3|6817.5|6814.3|6811.5|6820.3|6817.5|6814.3|6811.5|34
1622113540000|2021-05-27 11:05:40|6813.3|6810.5|6814.3|6811.5|6814.3|6811.5|6812.3|6809.5|102
1622113550000|2021-05-27 11:05:50|6814.8|6812|6814.8|6812|6814.8|6812|6814.8|6812|1
1622113560000|2021-05-27 11:06:00|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|7
1622113570000|2021-05-27 11:06:10|6815.3|6812.5|6815.3|6812.5|6815.3|6812.5|6814.3|6811.5|1
1622113580000|2021-05-27 11:06:20|6814.8|6812|6815.3|6812.5|6815.3|6812.5|6814.8|6812|1
1622113590000|2021-05-27 11:06:30|6814.8|6812|6814.8|6812|6815.3|6812.5|6814.3|6811.5|7
1622113600000|2021-05-27 11:06:40|6815.3|6812.5|6815.3|6812.5|6815.3|6812.5|6814.8|6812|0
1622113610000|2021-05-27 11:06:50|6815.8|6813|6814.3|6811.5|6815.8|6813|6814.3|6811.5|5
1622113620000|2021-05-27 11:07:00|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|3
1622113630000|2021-05-27 11:07:10|6813.8|6811|6814.8|6812|6814.8|6812|6813.8|6811|4
1622113640000|2021-05-27 11:07:20|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|1
1622113660000|2021-05-27 11:07:40|6814.8|6812|6814.8|6812|6815.3|6812.5|6814.3|6811.5|4
1622113680000|2021-05-27 11:08:00|6814.3|6811.5|6815.3|6812.5|6815.3|6812.5|6814.3|6811.5|0
1622113720000|2021-05-27 11:08:40|||||||||7
1622113730000|2021-05-27 11:08:50|6814.3|6811.5|6814.8|6812|6814.8|6812|6814.3|6811.5|9
1622113740000|2021-05-27 11:09:00|6814.3|6811.5|6814.8|6812|6815.3|6812.5|6814.3|6811.5|10
1622113750000|2021-05-27 11:09:10|6815.3|6812.5|6814.3|6811.5|6815.3|6812.5|6814.3|6811.5|5
1622113760000|2021-05-27 11:09:20|6813.8|6811|6813.8|6811|6814.3|6811.5|6813.8|6811|3
1622113770000|2021-05-27 11:09:30|6813.3|6810.5|6814.3|6811.5|6814.3|6811.5|6813.3|6810.5|1
1622113780000|2021-05-27 11:09:40|6814.8|6812|6814.8|6812|6814.8|6812|6814.8|6812|9
1622113790000|2021-05-27 11:09:50|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|3
1622113800000|2021-05-27 11:10:00|6813.8|6811|6813.8|6811|6813.8|6811|6813.8|6811|7
1622113810000|2021-05-27 11:10:10|6814.3|6811.5|6813.8|6811|6814.3|6811.5|6813.8|6811|1
1622113820000|2021-05-27 11:10:20|6814.3|6811.5|6813.8|6811|6814.3|6811.5|6813.8|6811|1
1622113830000|2021-05-27 11:10:30|6813.3|6810.5|6813.3|6810.5|6813.8|6811|6813.3|6810.5|6
1622113840000|2021-05-27 11:10:40|6811.3|6808.5|6813.3|6810.5|6813.3|6810.5|6811.3|6808.5|7
1622113850000|2021-05-27 11:10:50|6814.3|6811.5|6814.3|6811.5|6815.3|6812.5|6814.3|6811.5|3
1622113870000|2021-05-27 11:11:10|6814.8|6812|6816.3|6813.5|6817.3|6814.5|6814.8|6812|16
1622113880000|2021-05-27 11:11:20|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6816.8|6814|1
1622113890000|2021-05-27 11:11:30|6816.8|6814|6817.3|6814.5|6817.3|6814.5|6816.8|6814|1
1622113900000|2021-05-27 11:11:40|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1622113910000|2021-05-27 11:11:50|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6
1622113920000|2021-05-27 11:12:00|6816.8|6814|6816.8|6814|6816.8|6814|6816.8|6814|0
1622113930000|2021-05-27 11:12:10|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6816.8|6814|0
1622113940000|2021-05-27 11:12:20|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|2
1622113950000|2021-05-27 11:12:30|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6817.8|6815|10
1622113960000|2021-05-27 11:12:40|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|0
1622113970000|2021-05-27 11:12:50|6818.3|6815.5|6817.8|6815|6818.3|6815.5|6817.8|6815|1
1622113980000|2021-05-27 11:13:00|6818.3|6815.5|6818.3|6815.5|6819.3|6816.5|6818.3|6815.5|11
1622114000000|2021-05-27 11:13:20|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|3
1622114020000|2021-05-27 11:13:40|6817.8|6815|6818.3|6815.5|6818.3|6815.5|6817.8|6815|3
1622114030000|2021-05-27 11:13:50|6818.8|6816|6818.3|6815.5|6818.8|6816|6818.3|6815.5|4
1622114040000|2021-05-27 11:14:00|6817.8|6815|6818.3|6815.5|6818.3|6815.5|6816.8|6814|8
1622114050000|2021-05-27 11:14:10|6817.8|6815|6817.3|6814.5|6817.8|6815|6817.3|6814.5|4
1622114060000|2021-05-27 11:14:20|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|0
1622114070000|2021-05-27 11:14:30|6817.3|6814.5|6817.3|6814.5|6817.8|6815|6817.3|6814.5|0
1622114080000|2021-05-27 11:14:40|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|0
1622114090000|2021-05-27 11:14:50|6818.3|6815.5|6817.8|6815|6818.3|6815.5|6817.8|6815|1
1622114100000|2021-05-27 11:15:00|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|0
1622114110000|2021-05-27 11:15:10|6816.3|6813.5|6815.3|6812.5|6816.3|6813.5|6815.3|6812.5|11
1622114130000|2021-05-27 11:15:30|6816.3|6813.5|6817.3|6814.5|6817.3|6814.5|6816.3|6813.5|4
1622114140000|2021-05-27 11:15:40|6817.8|6815|6818.8|6816|6818.8|6816|6817.3|6814.5|7
1622114150000|2021-05-27 11:15:50|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|11
1622114160000|2021-05-27 11:16:00|6817.3|6814.5|6817.3|6814.5|6817.8|6815|6817.3|6814.5|21
1622114170000|2021-05-27 11:16:10|6817.8|6815|6817.8|6815|6817.8|6815|6817.8|6815|4
1622114180000|2021-05-27 11:16:20|6818.3|6815.5|6818.3|6815.5|6818.8|6816|6818.3|6815.5|0
1622114190000|2021-05-27 11:16:30|6818.8|6816|6818.3|6815.5|6818.8|6816|6818.3|6815.5|0
1622114220000|2021-05-27 11:17:00|6816.3|6813.5|6817.3|6814.5|6817.3|6814.5|6816.3|6813.5|4
1622114230000|2021-05-27 11:17:10|6817.8|6815|6818.8|6816|6819.3|6816.5|6817.8|6815|4
1622114240000|2021-05-27 11:17:20|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6817.8|6815|0
1622114280000|2021-05-27 11:18:00|6817.8|6815|6817.3|6814.5|6818.3|6815.5|6817.3|6814.5|2
1622114330000|2021-05-27 11:18:50|6817.8|6815|6816.3|6813.5|6817.8|6815|6816.3|6813.5|12
1622114340000|2021-05-27 11:19:00|6815.8|6813|6815.3|6812.5|6815.8|6813|6814.8|6812|4
1622114360000|2021-05-27 11:19:20|6814.8|6812|6814.8|6812|6814.8|6812|6814.3|6811.5|2
1622114370000|2021-05-27 11:19:30|6814.3|6811.5|6813.3|6810.5|6814.3|6811.5|6813.3|6810.5|39
1622114400000|2021-05-27 11:20:00|6812.3|6809.5|6812.8|6810|6813.3|6810.5|6812.3|6809.5|5
1622114410000|2021-05-27 11:20:10|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|0
1622114430000|2021-05-27 11:20:30|6812.8|6810|6813.3|6810.5|6813.3|6810.5|6812.8|6810|4
1622114440000|2021-05-27 11:20:40|||||||||3
1622114450000|2021-05-27 11:20:50|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|6812.3|6809.5|1
1622114460000|2021-05-27 11:21:00|6812.8|6810|6812.3|6809.5|6812.8|6810|6812.3|6809.5|1
1622114480000|2021-05-27 11:21:20|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|6813.3|6810.5|4
1622114530000|2021-05-27 11:22:10|6814.3|6811.5|6813.3|6810.5|6814.3|6811.5|6813.3|6810.5|24
1622114540000|2021-05-27 11:22:20|6813.8|6811|6813.8|6811|6814.3|6811.5|6813.8|6811|0
1622114550000|2021-05-27 11:22:30|6813.3|6810.5|6813.8|6811|6813.8|6811|6813.3|6810.5|8
1622114560000|2021-05-27 11:22:40|6814.3|6811.5|6813.3|6810.5|6814.3|6811.5|6813.3|6810.5|1
1622114570000|2021-05-27 11:22:50|6813.8|6811|6813.3|6810.5|6814.3|6811.5|6813.3|6810.5|97
1622114590000|2021-05-27 11:23:10|6813.8|6811|6812.3|6809.5|6813.8|6811|6812.3|6809.5|5
1622114610000|2021-05-27 11:23:30|6811.3|6808.5|6811.3|6808.5|6811.8|6809|6811.3|6808.5|8
1622114620000|2021-05-27 11:23:40|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|6810.3|6807.5|4
1622114630000|2021-05-27 11:23:50|||||||||15
1622114640000|2021-05-27 11:24:00|6808.3|6805.5|6807.3|6804.5|6808.3|6805.5|6805.3|6802.5|130
1622114650000|2021-05-27 11:24:10|6806.8|6804|6806.8|6804|6807.3|6804.5|6806.8|6804|1
1622114660000|2021-05-27 11:24:20|6807.3|6804.5|6808.3|6805.5|6808.3|6805.5|6807.3|6804.5|11
1622114670000|2021-05-27 11:24:30|6807.8|6805|6807.3|6804.5|6807.8|6805|6807.3|6804.5|12
1622114680000|2021-05-27 11:24:40|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6808.3|6805.5|6
1622114690000|2021-05-27 11:24:50|6807.3|6804.5|6807.3|6804.5|6807.8|6805|6807.3|6804.5|9
1622114700000|2021-05-27 11:25:00|6808.3|6805.5|6807.8|6805|6808.3|6805.5|6807.8|6805|5
1622114710000|2021-05-27 11:25:10|6808.3|6805.5|6807.3|6804.5|6808.3|6805.5|6807.3|6804.5|1
1622114720000|2021-05-27 11:25:20|6806.8|6804|6807.3|6804.5|6807.3|6804.5|6806.8|6804|1
1622114730000|2021-05-27 11:25:30|6807.8|6805|6806.3|6803.5|6807.8|6805|6806.3|6803.5|14
1622114740000|2021-05-27 11:25:40|||||||||7
1622114750000|2021-05-27 11:25:50|6805.8|6803|6804.3|6801.5|6806.3|6803.5|6804.3|6801.5|21
1622114760000|2021-05-27 11:26:00|6805.3|6802.5|6800.3|6797.5|6805.3|6802.5|6799.8|6797|327
1622114770000|2021-05-27 11:26:10|6799.8|6797|6800.3|6797.5|6800.3|6797.5|6799.3|6796.5|95
1622114780000|2021-05-27 11:26:20|6800.8|6798|6800.3|6797.5|6801.3|6798.5|6800.3|6797.5|62
1622114790000|2021-05-27 11:26:30|||||||||13
1622114800000|2021-05-27 11:26:40|6800.8|6798|6800.3|6797.5|6800.8|6798|6800.3|6797.5|4
1622114810000|2021-05-27 11:26:50|6800.8|6798|6802.3|6799.5|6802.3|6799.5|6800.8|6798|35
1622114820000|2021-05-27 11:27:00|||||||||1
1622114830000|2021-05-27 11:27:10|6801.3|6798.5|6801.3|6798.5|6801.8|6799|6801.3|6798.5|21
1622114840000|2021-05-27 11:27:20|6801.8|6799|6801.3|6798.5|6802.3|6799.5|6801.3|6798.5|194
1622114850000|2021-05-27 11:27:30|6802.3|6799.5|6803.3|6800.5|6803.3|6800.5|6801.3|6798.5|40
1622114860000|2021-05-27 11:27:40|6802.8|6800|6803.3|6800.5|6803.3|6800.5|6802.8|6800|28
1622114870000|2021-05-27 11:27:50|||||||||32
1622114880000|2021-05-27 11:28:00|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6801.8|6799|38
1622114890000|2021-05-27 11:28:10|6803.3|6800.5|6802.3|6799.5|6803.3|6800.5|6802.3|6799.5|7
1622114900000|2021-05-27 11:28:20|||||||||10
1622114920000|2021-05-27 11:28:40|6802.8|6800|6801.8|6799|6802.8|6800|6801.3|6798.5|13
1622114940000|2021-05-27 11:29:00|6802.3|6799.5|6801.3|6798.5|6802.3|6799.5|6801.3|6798.5|16
1622114960000|2021-05-27 11:29:20|6801.8|6799|6801.3|6798.5|6801.8|6799|6801.3|6798.5|1
1622114970000|2021-05-27 11:29:30|||||||||51
1622114980000|2021-05-27 11:29:40|6800.3|6797.5|6802.8|6800|6802.8|6800|6799.3|6796.5|142
1622114990000|2021-05-27 11:29:50|6803.3|6800.5|6802.3|6799.5|6803.3|6800.5|6802.3|6799.5|22
1622115000000|2021-05-27 11:30:00|||||||||2
1622115010000|2021-05-27 11:30:10|6802.8|6800|6803.3|6800.5|6803.3|6800.5|6802.8|6800|9
1622115020000|2021-05-27 11:30:20|6804.3|6801.5|6802.8|6800|6804.3|6801.5|6802.8|6800|17
1622115030000|2021-05-27 11:30:30|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6802.3|6799.5|5
1622115040000|2021-05-27 11:30:40|6802.8|6800|6802.3|6799.5|6802.8|6800|6801.3|6798.5|28
1622115050000|2021-05-27 11:30:50|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6800.3|6797.5|238
1622115060000|2021-05-27 11:31:00|6800.8|6798|6801.3|6798.5|6801.3|6798.5|6800.3|6797.5|52
1622115080000|2021-05-27 11:31:20|6801.8|6799|6801.3|6798.5|6801.8|6799|6801.3|6798.5|8
1622115090000|2021-05-27 11:31:30|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|3
1622115100000|2021-05-27 11:31:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|1
1622115110000|2021-05-27 11:31:50|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|0
1622115130000|2021-05-27 11:32:10|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6801.8|6799|3
1622115140000|2021-05-27 11:32:20|||||||||14
1622115150000|2021-05-27 11:32:30|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|9
1622115160000|2021-05-27 11:32:40|6803.8|6801|6803.3|6800.5|6803.8|6801|6803.3|6800.5|6
1622115170000|2021-05-27 11:32:50|||||||||5
1622115180000|2021-05-27 11:33:00|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|2
1622115190000|2021-05-27 11:33:10|6802.8|6800|6801.3|6798.5|6802.8|6800|6801.3|6798.5|19
1622115200000|2021-05-27 11:33:20|6802.3|6799.5|6801.8|6799|6802.3|6799.5|6801.3|6798.5|91
1622115210000|2021-05-27 11:33:30|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|0
1622115220000|2021-05-27 11:33:40|6801.8|6799|6801.3|6798.5|6802.3|6799.5|6801.3|6798.5|128
1622115230000|2021-05-27 11:33:50|6801.8|6799|6801.3|6798.5|6802.3|6799.5|6801.3|6798.5|28
1622115240000|2021-05-27 11:34:00|||||||||21
1622115250000|2021-05-27 11:34:10|6801.8|6799|6801.3|6798.5|6801.8|6799|6801.3|6798.5|1
1622115280000|2021-05-27 11:34:40|6802.3|6799.5|6801.3|6798.5|6802.3|6799.5|6799.3|6796.5|299
1622115290000|2021-05-27 11:34:50|6800.8|6798|6801.8|6799|6802.3|6799.5|6800.8|6798|53
1622115300000|2021-05-27 11:35:00|6802.3|6799.5|6802.3|6799.5|6802.8|6800|6801.8|6799|11
1622115310000|2021-05-27 11:35:10|||||||||58
1622115320000|2021-05-27 11:35:20|6802.8|6800|6802.3|6799.5|6802.8|6800|6802.3|6799.5|1
1622115330000|2021-05-27 11:35:30|6802.8|6800|6803.3|6800.5|6803.3|6800.5|6802.8|6800|6
1622115340000|2021-05-27 11:35:40|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|5
1622115350000|2021-05-27 11:35:50|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|26
1622115370000|2021-05-27 11:36:10|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|6
1622115380000|2021-05-27 11:36:20|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|12
1622115390000|2021-05-27 11:36:30|||||||||4
1622115400000|2021-05-27 11:36:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|3
1622115410000|2021-05-27 11:36:50|6802.3|6799.5|6801.8|6799|6802.3|6799.5|6801.8|6799|1
1622115420000|2021-05-27 11:37:00|6801.3|6798.5|6801.3|6798.5|6801.8|6799|6801.3|6798.5|1
1622115430000|2021-05-27 11:37:10|6800.8|6798|6801.3|6798.5|6801.3|6798.5|6800.8|6798|10
1622115440000|2021-05-27 11:37:20|6801.8|6799|6802.8|6800|6803.3|6800.5|6801.8|6799|30
1622115450000|2021-05-27 11:37:30|||||||||1
1622115460000|2021-05-27 11:37:40|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|0
1622115470000|2021-05-27 11:37:50|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|1
1622115490000|2021-05-27 11:38:10|6801.8|6799|6801.3|6798.5|6801.8|6799|6801.3|6798.5|46
1622115510000|2021-05-27 11:38:30|6801.8|6799|6799.8|6797|6802.3|6799.5|6798.3|6795.5|27
1622115520000|2021-05-27 11:38:40|6799.3|6796.5|6800.3|6797.5|6800.3|6797.5|6799.3|6796.5|2
1622115540000|2021-05-27 11:39:00|6799.8|6797|6797.3|6794.5|6799.8|6797|6796.3|6793.5|77
1622115550000|2021-05-27 11:39:10|6798.3|6795.5|6797.3|6794.5|6798.3|6795.5|6797.3|6794.5|10
1622115560000|2021-05-27 11:39:20|6797.8|6795|6797.3|6794.5|6797.8|6795|6797.3|6794.5|2
1622115570000|2021-05-27 11:39:30|6796.8|6794|6797.8|6795|6797.8|6795|6796.8|6794|10
1622115580000|2021-05-27 11:39:40|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|6797.3|6794.5|58
1622115590000|2021-05-27 11:39:50|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|6798.3|6795.5|41
1622115600000|2021-05-27 11:40:00|||||||||33
1622115610000|2021-05-27 11:40:10|6797.3|6794.5|6797.3|6794.5|6797.8|6795|6797.3|6794.5|28
1622115620000|2021-05-27 11:40:20|||||||||19
1622115630000|2021-05-27 11:40:30|6796.8|6794|6796.8|6794|6796.8|6794|6796.3|6793.5|22
1622115640000|2021-05-27 11:40:40|6797.3|6794.5|6799.8|6797|6800.3|6797.5|6797.3|6794.5|54
1622115650000|2021-05-27 11:40:50|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6799.8|6797|24
1622115660000|2021-05-27 11:41:00|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|6801.3|6798.5|17
1622115670000|2021-05-27 11:41:10|6800.3|6797.5|6800.8|6798|6801.3|6798.5|6800.3|6797.5|100
1622115680000|2021-05-27 11:41:20|6800.3|6797.5|6800.8|6798|6800.8|6798|6800.3|6797.5|5
1622115690000|2021-05-27 11:41:30|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|0
1622115710000|2021-05-27 11:41:50|6799.8|6797|6799.3|6796.5|6799.8|6797|6799.3|6796.5|0
1622115720000|2021-05-27 11:42:00|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6799.8|6797|10
1622115730000|2021-05-27 11:42:10|6801.3|6798.5|6800.8|6798|6801.3|6798.5|6800.8|6798|183
1622115740000|2021-05-27 11:42:20|6800.3|6797.5|6800.3|6797.5|6800.8|6798|6799.8|6797|8
1622115770000|2021-05-27 11:42:50|6801.3|6798.5|6800.8|6798|6801.3|6798.5|6800.3|6797.5|19
1622115780000|2021-05-27 11:43:00|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|0
1622115790000|2021-05-27 11:43:10|||||||||1
1622115800000|2021-05-27 11:43:20|6800.8|6798|6800.8|6798|6800.8|6798|6800.8|6798|2
1622115810000|2021-05-27 11:43:30|6800.3|6797.5|6800.8|6798|6800.8|6798|6800.3|6797.5|4
1622115820000|2021-05-27 11:43:40|6800.3|6797.5|6800.3|6797.5|6801.3|6798.5|6800.3|6797.5|6
1622115830000|2021-05-27 11:43:50|6800.8|6798|6801.3|6798.5|6801.3|6798.5|6800.8|6798|78
1622115840000|2021-05-27 11:44:00|||||||||3
1622115850000|2021-05-27 11:44:10|6800.8|6798|6800.3|6797.5|6800.8|6798|6800.3|6797.5|1
1622115860000|2021-05-27 11:44:20|6801.3|6798.5|6800.8|6798|6801.3|6798.5|6800.8|6798|3
1622115870000|2021-05-27 11:44:30|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|0
1622115880000|2021-05-27 11:44:40|6799.8|6797|6800.3|6797.5|6800.3|6797.5|6799.8|6797|1
1622115890000|2021-05-27 11:44:50|||||||||5
1622115900000|2021-05-27 11:45:00|6801.3|6798.5|6802.3|6799.5|6802.3|6799.5|6801.3|6798.5|11
1622115910000|2021-05-27 11:45:10|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|2
1622115920000|2021-05-27 11:45:20|6802.3|6799.5|6803.3|6800.5|6803.3|6800.5|6802.3|6799.5|56
1622115930000|2021-05-27 11:45:30|6802.8|6800|6802.3|6799.5|6802.8|6800|6802.3|6799.5|20
1622115940000|2021-05-27 11:45:40|6801.8|6799|6802.3|6799.5|6802.3|6799.5|6801.8|6799|16
1622115950000|2021-05-27 11:45:50|6803.3|6800.5|6802.3|6799.5|6803.3|6800.5|6802.3|6799.5|3
1622115960000|2021-05-27 11:46:00|||||||||1
1622115970000|2021-05-27 11:46:10|6802.8|6800|6802.8|6800|6802.8|6800|6802.8|6800|6
1622115980000|2021-05-27 11:46:20|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6802.8|6800|1
1622116000000|2021-05-27 11:46:40|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|4
1622116010000|2021-05-27 11:46:50|6803.8|6801|6804.3|6801.5|6804.3|6801.5|6803.8|6801|1
1622116020000|2021-05-27 11:47:00|6803.8|6801|6803.8|6801|6804.3|6801.5|6803.3|6800.5|5
1622116030000|2021-05-27 11:47:10|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|2
1622116040000|2021-05-27 11:47:20|6803.8|6801|6804.3|6801.5|6804.3|6801.5|6803.8|6801|4
1622116050000|2021-05-27 11:47:30|6803.8|6801|6804.3|6801.5|6804.3|6801.5|6803.8|6801|7
1622116060000|2021-05-27 11:47:40|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|5
1622116070000|2021-05-27 11:47:50|6803.8|6801|6803.3|6800.5|6803.8|6801|6803.3|6800.5|1
1622116080000|2021-05-27 11:48:00|||||||||4
1622116090000|2021-05-27 11:48:10|||||||||40
1622116100000|2021-05-27 11:48:20|||||||||1
1622116110000|2021-05-27 11:48:30|||||||||8
1622116120000|2021-05-27 11:48:40|||||||||1
1622116150000|2021-05-27 11:49:10|||||||||9
1622116170000|2021-05-27 11:49:30|||||||||6
1622116180000|2021-05-27 11:49:40|||||||||3
1622116190000|2021-05-27 11:49:50|||||||||86
1622116200000|2021-05-27 11:50:00|6802.3|6799.5|6802.3|6799.5|6803.3|6800.5|6801.3|6798.5|64
1622116210000|2021-05-27 11:50:10|6802.8|6800|6802.3|6799.5|6803.3|6800.5|6802.3|6799.5|15
1622116220000|2021-05-27 11:50:20|6801.3|6798.5|6802.3|6799.5|6802.3|6799.5|6801.3|6798.5|9
1622116230000|2021-05-27 11:50:30|6801.3|6798.5|6801.3|6798.5|6801.8|6799|6800.3|6797.5|31
1622116240000|2021-05-27 11:50:40|6800.8|6798|6800.3|6797.5|6801.3|6798.5|6799.3|6796.5|54
1622116250000|2021-05-27 11:50:50|6799.8|6797|6800.3|6797.5|6800.3|6797.5|6799.3|6796.5|13
1622116260000|2021-05-27 11:51:00|6799.3|6796.5|6799.3|6796.5|6799.3|6796.5|6798.3|6795.5|44
1622116270000|2021-05-27 11:51:10|6798.8|6796|6799.3|6796.5|6799.3|6796.5|6798.8|6796|10
1622116280000|2021-05-27 11:51:20|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|17
1622116300000|2021-05-27 11:51:40|6799.8|6797|6799.8|6797|6800.3|6797.5|6799.8|6797|25
1622116310000|2021-05-27 11:51:50|6800.3|6797.5|6801.3|6798.5|6801.3|6798.5|6800.3|6797.5|31
1622116320000|2021-05-27 11:52:00|6800.8|6798|6801.3|6798.5|6801.3|6798.5|6800.8|6798|36
1622116330000|2021-05-27 11:52:10|||||||||7
1622116340000|2021-05-27 11:52:20|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|6800.3|6797.5|16
1622116350000|2021-05-27 11:52:30|||||||||1
1622116360000|2021-05-27 11:52:40|6801.3|6798.5|6802.3|6799.5|6803.3|6800.5|6800.3|6797.5|18
1622116370000|2021-05-27 11:52:50|6801.8|6799|6801.8|6799|6801.8|6799|6801.8|6799|6
1622116380000|2021-05-27 11:53:00|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|31
1622116390000|2021-05-27 11:53:10|||||||||2
1622116400000|2021-05-27 11:53:20|6801.8|6799|6802.3|6799.5|6802.3|6799.5|6801.8|6799|4
1622116410000|2021-05-27 11:53:30|||||||||5
1622116420000|2021-05-27 11:53:40|6800.3|6797.5|6799.3|6796.5|6800.3|6797.5|6798.8|6796|48
1622116430000|2021-05-27 11:53:50|||||||||1
1622116440000|2021-05-27 11:54:00|6799.8|6797|6799.8|6797|6799.8|6797|6799.8|6797|9
1622116460000|2021-05-27 11:54:20|||||||||1
1622116480000|2021-05-27 11:54:40|||||||||1
1622116490000|2021-05-27 11:54:50|||||||||2
1622116500000|2021-05-27 11:55:00|6799.3|6796.5|6800.3|6797.5|6800.3|6797.5|6799.3|6796.5|3
1622116510000|2021-05-27 11:55:10|6799.3|6796.5|6799.8|6797|6799.8|6797|6799.3|6796.5|16
1622116520000|2021-05-27 11:55:20|6800.3|6797.5|6802.8|6800|6803.3|6800.5|6800.3|6797.5|43
1622116530000|2021-05-27 11:55:30|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|6802.3|6799.5|13
1622116540000|2021-05-27 11:55:40|6801.8|6799|6803.3|6800.5|6803.3|6800.5|6801.8|6799|86
1622116550000|2021-05-27 11:55:50|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|52
1622116570000|2021-05-27 11:56:10|6803.3|6800.5|6803.3|6800.5|6803.8|6801|6803.3|6800.5|22
1622116580000|2021-05-27 11:56:20|6803.8|6801|6803.3|6800.5|6803.8|6801|6803.3|6800.5|3
1622116590000|2021-05-27 11:56:30|6804.3|6801.5|6804.3|6801.5|6805.3|6802.5|6804.3|6801.5|20
1622116600000|2021-05-27 11:56:40|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|6803.3|6800.5|4
1622116610000|2021-05-27 11:56:50|6803.8|6801|6803.8|6801|6803.8|6801|6803.3|6800.5|2
1622116620000|2021-05-27 11:57:00|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6803.8|6801|1
1622116630000|2021-05-27 11:57:10|6804.8|6802|6804.8|6802|6804.8|6802|6804.3|6801.5|13
1622116640000|2021-05-27 11:57:20|6804.3|6801.5|6805.3|6802.5|6805.3|6802.5|6804.3|6801.5|16
1622116660000|2021-05-27 11:57:40|6802.8|6800|6803.8|6801|6803.8|6801|6802.8|6800|10
1622116670000|2021-05-27 11:57:50|6803.3|6800.5|6802.8|6800|6803.8|6801|6802.8|6800|48
1622116680000|2021-05-27 11:58:00|6802.3|6799.5|6801.8|6799|6802.3|6799.5|6801.8|6799|2
1622116690000|2021-05-27 11:58:10|6802.3|6799.5|6802.8|6800|6802.8|6800|6802.3|6799.5|20
1622116700000|2021-05-27 11:58:20|6803.3|6800.5|6803.8|6801|6803.8|6801|6803.3|6800.5|9
1622116710000|2021-05-27 11:58:30|6803.3|6800.5|6804.3|6801.5|6804.3|6801.5|6803.3|6800.5|9
1622116720000|2021-05-27 11:58:40|6804.8|6802|6805.3|6802.5|6805.3|6802.5|6804.8|6802|20
1622116740000|2021-05-27 11:59:00|6804.8|6802|6803.8|6801|6804.8|6802|6803.8|6801|261
1622116750000|2021-05-27 11:59:10|6804.3|6801.5|6804.3|6801.5|6804.3|6801.5|6803.8|6801|2
1622116760000|2021-05-27 11:59:20|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|6805.3|6802.5|4
1622116770000|2021-05-27 11:59:30|6804.8|6802|6804.3|6801.5|6804.8|6802|6804.3|6801.5|8
1622116780000|2021-05-27 11:59:40|6804.8|6802|6805.3|6802.5|6805.3|6802.5|6804.8|6802|4
1622116790000|2021-05-27 11:59:50|6806.8|6804|6807.3|6804.5|6807.3|6804.5|6806.3|6803.5|7
1622116800000|2021-05-27 12:00:00|6807.8|6805|6809.3|6806.5|6809.3|6806.5|6807.8|6805|35
1622116810000|2021-05-27 12:00:10|6809.8|6807|6812.3|6809.5|6812.3|6809.5|6809.3|6806.5|202
1622116820000|2021-05-27 12:00:20|6813.8|6811|6813.3|6810.5|6814.3|6811.5|6812.3|6809.5|41
1622116830000|2021-05-27 12:00:30|6812.3|6809.5|6813.3|6810.5|6813.3|6810.5|6811.8|6809|72
1622116840000|2021-05-27 12:00:40|6813.8|6811|6813.3|6810.5|6813.8|6811|6811.3|6808.5|26
1622116850000|2021-05-27 12:00:50|6813.8|6811|6818.3|6815.5|6818.3|6815.5|6813.3|6810.5|97
1622116860000|2021-05-27 12:01:00|6818.8|6816|6825.8|6823|6827.8|6825|6818.3|6815.5|316
1622116870000|2021-05-27 12:01:10|6825.3|6822.5|6823.3|6820.5|6825.3|6822.5|6823.3|6820.5|17
1622116880000|2021-05-27 12:01:20|6822.8|6820|6818.8|6816|6822.8|6820|6818.3|6815.5|175
1622116890000|2021-05-27 12:01:30|6818.3|6815.5|6818.8|6816|6820.3|6817.5|6818.3|6815.5|47
1622116900000|2021-05-27 12:01:40|6818.3|6815.5|6819.8|6817|6819.8|6817|6817.3|6814.5|44
1622116910000|2021-05-27 12:01:50|6819.3|6816.5|6822.3|6819.5|6822.8|6820|6819.3|6816.5|39
1622116920000|2021-05-27 12:02:00|6824.7|6821.9|6824.8|6822|6825.3|6822.5|6822.8|6820|86
1622116930000|2021-05-27 12:02:10|6824.3|6821.5|6824.8|6822|6825.3|6822.5|6824.3|6821.5|32
1622116940000|2021-05-27 12:02:20|6825.3|6822.5|6824.8|6822|6825.3|6822.5|6824.8|6822|7
1622116950000|2021-05-27 12:02:30|6825.3|6822.5|6823.8|6821|6825.3|6822.5|6823.3|6820.5|14
1622116960000|2021-05-27 12:02:40|6824.3|6821.5|6823.3|6820.5|6824.3|6821.5|6823.3|6820.5|13
1622116970000|2021-05-27 12:02:50|6823.8|6821|6824.8|6822|6825.3|6822.5|6823.3|6820.5|17
1622116980000|2021-05-27 12:03:00|6825.3|6822.5|6825.8|6823|6828.3|6825.5|6824.8|6822|132
1622116990000|2021-05-27 12:03:10|6826.3|6823.5|6825.8|6823|6826.3|6823.5|6825.8|6823|6
1622117000000|2021-05-27 12:03:20|6825.3|6822.5|6824.3|6821.5|6825.3|6822.5|6823.3|6820.5|21
1622117010000|2021-05-27 12:03:30|6825.3|6822.5|6825.3|6822.5|6826.3|6823.5|6824.3|6821.5|54
1622117020000|2021-05-27 12:03:40|6825.8|6823|6824.3|6821.5|6826.3|6823.5|6824.3|6821.5|207
1622117030000|2021-05-27 12:03:50|6823.3|6820.5|6824.3|6821.5|6824.3|6821.5|6822.8|6820|236
1622117040000|2021-05-27 12:04:00|6824.8|6822|6823.8|6821|6825.3|6822.5|6823.8|6821|75
1622117050000|2021-05-27 12:04:10|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6823.8|6821|192
1622117060000|2021-05-27 12:04:20|6823.3|6820.5|6823.8|6821|6823.8|6821|6823.3|6820.5|4
1622117070000|2021-05-27 12:04:30|6823.3|6820.5|6824.3|6821.5|6824.8|6822|6823.3|6820.5|7
1622117080000|2021-05-27 12:04:40|6823.8|6821|6825.3|6822.5|6828.3|6825.5|6823.3|6820.5|388
1622117090000|2021-05-27 12:04:50|6824.3|6821.5|6824.3|6821.5|6825.3|6822.5|6823.8|6821|10
1622117100000|2021-05-27 12:05:00|6823.8|6821|6821.8|6819|6824.3|6821.5|6820.3|6817.5|115
1622117110000|2021-05-27 12:05:10|6821.3|6818.5|6821.3|6818.5|6823.3|6820.5|6820.8|6818|154
1622117120000|2021-05-27 12:05:20|6820.8|6818|6821.3|6818.5|6821.3|6818.5|6820.8|6818|8
1622117130000|2021-05-27 12:05:30|6822.3|6819.5|6822.3|6819.5|6823.3|6820.5|6821.8|6819|16
1622117140000|2021-05-27 12:05:40|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|2
1622117150000|2021-05-27 12:05:50|6821.8|6819|6821.8|6819|6821.8|6819|6820.8|6818|6
1622117160000|2021-05-27 12:06:00|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6820.3|6817.5|8
1622117170000|2021-05-27 12:06:10|6821.8|6819|6822.8|6820|6822.8|6820|6821.3|6818.5|7
1622117180000|2021-05-27 12:06:20|6823.3|6820.5|6824.8|6822|6824.8|6822|6823.3|6820.5|3
1622117190000|2021-05-27 12:06:30|6824.3|6821.5|6824.3|6821.5|6825.3|6822.5|6824.3|6821.5|1
1622117200000|2021-05-27 12:06:40|6824.8|6822|6823.3|6820.5|6824.8|6822|6822.8|6820|5
1622117210000|2021-05-27 12:06:50|6822.8|6820|6822.3|6819.5|6822.8|6820|6822.3|6819.5|0
1622117220000|2021-05-27 12:07:00|6822.8|6820|6824.3|6821.5|6824.3|6821.5|6822.8|6820|77
1622117230000|2021-05-27 12:07:10|6825.3|6822.5|6826.3|6823.5|6826.3|6823.5|6825.3|6822.5|24
1622117240000|2021-05-27 12:07:20|6825.8|6823|6825.3|6822.5|6826.8|6824|6825.3|6822.5|5
1622117250000|2021-05-27 12:07:30|6825.8|6823|6825.8|6823|6827.3|6824.5|6825.3|6822.5|12
1622117260000|2021-05-27 12:07:40|6826.3|6823.5|6825.8|6823|6826.3|6823.5|6825.3|6822.5|211
1622117270000|2021-05-27 12:07:50|6825.3|6822.5|6825.3|6822.5|6825.8|6823|6825.3|6822.5|20
1622117280000|2021-05-27 12:08:00|6824.8|6822|6825.3|6822.5|6826.3|6823.5|6824.3|6821.5|20
1622117290000|2021-05-27 12:08:10|6825.8|6823|6826.3|6823.5|6826.3|6823.5|6825.8|6823|9
1622117300000|2021-05-27 12:08:20|6825.8|6823|6826.8|6824|6826.8|6824|6825.8|6823|13
1622117310000|2021-05-27 12:08:30|6826.3|6823.5|6826.8|6824|6826.8|6824|6826.3|6823.5|0
1622117320000|2021-05-27 12:08:40|6826.3|6823.5|6824.3|6821.5|6826.3|6823.5|6824.3|6821.5|15
1622117330000|2021-05-27 12:08:50|6824.2|6821.4|6823.3|6820.5|6824.2|6821.4|6822.3|6819.5|72
1622117340000|2021-05-27 12:09:00|6822.8|6820|6822.3|6819.5|6823.3|6820.5|6822.3|6819.5|4
1622117350000|2021-05-27 12:09:10|6821.3|6818.5|6820.3|6817.5|6823.9|6819|6818.8|6813.9|168
1622117360000|2021-05-27 12:09:20|6819.8|6817|6820.3|6817.5|6821.3|6818.5|6819.8|6817|40
1622117370000|2021-05-27 12:09:30|6819.8|6817|6821.3|6818.5|6821.8|6819|6819.8|6817|79
1622117380000|2021-05-27 12:09:40|6821.8|6819|6821.8|6819|6821.8|6819|6820.8|6818|83
1622117390000|2021-05-27 12:09:50|6821.3|6818.5|6821.8|6819|6822.3|6819.5|6821.3|6818.5|2
1622117400000|2021-05-27 12:10:00|6821.3|6818.5|6821.3|6818.5|6821.8|6819|6821.3|6818.5|1
1622117410000|2021-05-27 12:10:10|6823.3|6820.5|6822.3|6819.5|6823.3|6820.5|6822.3|6819.5|25
1622117420000|2021-05-27 12:10:20|6821.3|6818.5|6821.8|6819|6821.8|6819|6821.3|6818.5|66
1622117430000|2021-05-27 12:10:30|6821.3|6818.5|6821.8|6819|6821.8|6819|6820.3|6817.5|69
1622117440000|2021-05-27 12:10:40|6822.2|6819.4|6822.8|6820|6823.8|6821|6822.2|6819.4|6
1622117450000|2021-05-27 12:10:50|6823.3|6820.5|6824.8|6822|6824.8|6822|6823.3|6820.5|5
1622117460000|2021-05-27 12:11:00|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6823.3|6820.5|6
1622117470000|2021-05-27 12:11:10|||||||||2
1622117480000|2021-05-27 12:11:20|6824.8|6822|6824.8|6822|6825.3|6822.5|6824.8|6822|3
1622117490000|2021-05-27 12:11:30|6825.3|6822.5|6824.3|6821.5|6825.8|6823|6824.3|6821.5|201
1622117500000|2021-05-27 12:11:40|6823.8|6821|6823.3|6820.5|6823.8|6821|6823.3|6820.5|0
1622117510000|2021-05-27 12:11:50|6823.8|6821|6823.3|6820.5|6824.3|6821.5|6823.3|6820.5|11
1622117530000|2021-05-27 12:12:10|6824.3|6821.5|6822.3|6819.5|6824.3|6821.5|6822.3|6819.5|141
1622117540000|2021-05-27 12:12:20|6819.8|6817|6819.8|6817|6820.8|6818|6819.3|6816.5|77
1622117550000|2021-05-27 12:12:30|6820.3|6817.5|6818.3|6815.5|6820.3|6817.5|6818.3|6815.5|8
1622117560000|2021-05-27 12:12:40|6819.3|6816.5|6820.8|6818|6820.8|6818|6819.3|6816.5|81
1622117570000|2021-05-27 12:12:50|6821.3|6818.5|6821.3|6818.5|6821.8|6819|6820.8|6818|3
1622117580000|2021-05-27 12:13:00|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|19
1622117590000|2021-05-27 12:13:10|6820.8|6818|6823.3|6820.5|6823.3|6820.5|6820.8|6818|19
1622117600000|2021-05-27 12:13:20|6823.8|6821|6823.8|6821|6823.8|6821|6823.3|6820.5|10
1622117610000|2021-05-27 12:13:30|6823.3|6820.5|6822.8|6820|6823.3|6820.5|6822.8|6820|12
1622117620000|2021-05-27 12:13:40|6823.3|6820.5|6824.8|6822|6824.8|6822|6823.3|6820.5|0
1622117630000|2021-05-27 12:13:50|6824.3|6821.5|6824.8|6822|6824.8|6822|6824.3|6821.5|5
1622117640000|2021-05-27 12:14:00|6824.3|6821.5|6822.3|6819.5|6824.8|6822|6822.3|6819.5|17
1622117650000|2021-05-27 12:14:10|6822.8|6820|6822.3|6819.5|6822.8|6820|6822.3|6819.5|11
1622117660000|2021-05-27 12:14:20|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|3
1622117670000|2021-05-27 12:14:30|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|2
1622117680000|2021-05-27 12:14:40|6824.3|6821.5|6823.8|6821|6824.3|6821.5|6823.3|6820.5|5
1622117690000|2021-05-27 12:14:50|6824.3|6821.5|6824.8|6822|6824.8|6822|6824.3|6821.5|10
1622117700000|2021-05-27 12:15:00|6824.3|6821.5|6823.8|6821|6825.3|6822.5|6823.8|6821|16
1622117710000|2021-05-27 12:15:10|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|28
1622117720000|2021-05-27 12:15:20|6824.8|6822|6825.3|6822.5|6825.3|6822.5|6824.8|6822|10
1622117730000|2021-05-27 12:15:30|6824.8|6822|6826.3|6823.5|6826.3|6823.5|6824.8|6822|12
1622117740000|2021-05-27 12:15:40|6825.3|6822.5|6824.8|6822|6825.8|6823|6824.8|6822|5
1622117750000|2021-05-27 12:15:50|6825.3|6822.5|6826.3|6823.5|6826.3|6823.5|6825.3|6822.5|2
1622117760000|2021-05-27 12:16:00|6824.8|6822|6825.3|6822.5|6825.3|6822.5|6824.8|6822|6
1622117770000|2021-05-27 12:16:10|||||||||4
1622117780000|2021-05-27 12:16:20|6824.8|6822|6824.3|6821.5|6825.3|6822.5|6824.3|6821.5|108
1622117790000|2021-05-27 12:16:30|6823.8|6821|6823.8|6821|6824.3|6821.5|6823.8|6821|3
1622117800000|2021-05-27 12:16:40|6823.3|6820.5|6824.3|6821.5|6824.3|6821.5|6823.3|6820.5|2
1622117810000|2021-05-27 12:16:50|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6824.3|6821.5|128
1622117820000|2021-05-27 12:17:00|6824.8|6822|6825.3|6822.5|6825.3|6822.5|6824.3|6821.5|2
1622117830000|2021-05-27 12:17:10|6826.3|6823.5|6827.3|6824.5|6827.8|6825|6826.3|6823.5|62
1622117840000|2021-05-27 12:17:20|6826.8|6824|6826.8|6824|6827.3|6824.5|6826.3|6823.5|4
1622117850000|2021-05-27 12:17:30|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|16
1622117860000|2021-05-27 12:17:40|6825.3|6822.5|6826.3|6823.5|6827.3|6824.5|6825.3|6822.5|63
1622117870000|2021-05-27 12:17:50|6825.8|6823|6825.3|6822.5|6825.8|6823|6825.3|6822.5|116
1622117880000|2021-05-27 12:18:00|6825.8|6823|6825.8|6823|6826.3|6823.5|6825.8|6823|2
1622117890000|2021-05-27 12:18:10|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|0
1622117910000|2021-05-27 12:18:30|6825.8|6823|6826.3|6823.5|6826.3|6823.5|6825.3|6822.5|1
1622117920000|2021-05-27 12:18:40|6825.3|6822.5|6825.8|6823|6826.3|6823.5|6825.3|6822.5|32
1622117930000|2021-05-27 12:18:50|6825.3|6822.5|6825.3|6822.5|6825.8|6823|6825.3|6822.5|3
1622117940000|2021-05-27 12:19:00|6825.8|6823|6824.3|6821.5|6826.3|6823.5|6824.3|6821.5|69
1622117950000|2021-05-27 12:19:10|6823.3|6820.5|6821.8|6819|6823.3|6820.5|6821.3|6818.5|33
1622117960000|2021-05-27 12:19:20|6821.3|6818.5|6821.3|6818.5|6821.8|6819|6821.3|6818.5|2
1622117970000|2021-05-27 12:19:30|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|5
1622117980000|2021-05-27 12:19:40|6821.8|6819|6821.8|6819|6821.8|6819|6821.3|6818.5|19
1622117990000|2021-05-27 12:19:50|6821.3|6818.5|6823.3|6820.5|6823.3|6820.5|6821.3|6818.5|4
1622118000000|2021-05-27 12:20:00|6823.8|6821|6823.3|6820.5|6823.8|6821|6823.3|6820.5|13
1622118010000|2021-05-27 12:20:10|6822.3|6819.5|6821.8|6819|6822.3|6819.5|6821.8|6819|534
1622118020000|2021-05-27 12:20:20|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6821.8|6819|1
1622118030000|2021-05-27 12:20:30|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|2
1622118040000|2021-05-27 12:20:40|6822.8|6820|6821.8|6819|6822.8|6820|6821.8|6819|241
1622118050000|2021-05-27 12:20:50|6822.3|6819.5|6822.8|6820|6823.3|6820.5|6822.3|6819.5|153
1622118060000|2021-05-27 12:21:00|6823.3|6820.5|6822.8|6820|6823.3|6820.5|6822.8|6820|1
1622118070000|2021-05-27 12:21:10|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|0
1622118080000|2021-05-27 12:21:20|6822.3|6819.5|6821.3|6818.5|6822.3|6819.5|6821.3|6818.5|23
1622118090000|2021-05-27 12:21:30|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|24
1622118100000|2021-05-27 12:21:40|6821.8|6819|6821.8|6819|6822.3|6819.5|6821.8|6819|5
1622118110000|2021-05-27 12:21:50|6822.3|6819.5|6822.3|6819.5|6822.8|6820|6821.8|6819|7
1622118120000|2021-05-27 12:22:00|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6822.3|6819.5|7
1622118130000|2021-05-27 12:22:10|||||||||6
1622118140000|2021-05-27 12:22:20|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|1
1622118150000|2021-05-27 12:22:30|||||||||4
1622118160000|2021-05-27 12:22:40|6824.8|6822|6826.8|6824|6827.3|6824.5|6824.8|6822|44
1622118170000|2021-05-27 12:22:50|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|6826.3|6823.5|2
1622118180000|2021-05-27 12:23:00|6828.3|6825.5|6828.3|6825.5|6828.3|6825.5|6827.3|6824.5|91
1622118190000|2021-05-27 12:23:10|6827.8|6825|6826.8|6824|6827.8|6825|6826.8|6824|172
1622118200000|2021-05-27 12:23:20|6826.3|6823.5|6827.3|6824.5|6827.3|6824.5|6826.3|6823.5|13
1622118210000|2021-05-27 12:23:30|6826.8|6824|6825.8|6823|6826.8|6824|6825.3|6822.5|14
1622118220000|2021-05-27 12:23:40|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6824.3|6821.5|10
1622118230000|2021-05-27 12:23:50|6825.8|6823|6824.8|6822|6825.8|6823|6824.8|6822|11
1622118240000|2021-05-27 12:24:00|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6824.3|6821.5|4
1622118250000|2021-05-27 12:24:10|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|25
1622118260000|2021-05-27 12:24:20|6827.3|6824.5|6825.3|6822.5|6827.3|6824.5|6825.3|6822.5|11
1622118270000|2021-05-27 12:24:30|6825.8|6823|6825.3|6822.5|6825.8|6823|6825.3|6822.5|0
1622118280000|2021-05-27 12:24:40|6825.8|6823|6826.3|6823.5|6826.3|6823.5|6825.8|6823|0
1622118290000|2021-05-27 12:24:50|6826.8|6824|6826.8|6824|6826.8|6824|6826.3|6823.5|47
1622118300000|2021-05-27 12:25:00|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|0
1622118320000|2021-05-27 12:25:20|6825.3|6822.5|6825.3|6822.5|6825.8|6823|6825.3|6822.5|8
1622118330000|2021-05-27 12:25:30|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|1
1622118340000|2021-05-27 12:25:40|||||||||4
1622118350000|2021-05-27 12:25:50|6825.8|6823|6826.3|6823.5|6826.8|6824|6825.8|6823|10
1622118370000|2021-05-27 12:26:10|6825.8|6823|6825.3|6822.5|6826.3|6823.5|6825.3|6822.5|4
1622118380000|2021-05-27 12:26:20|6824.8|6822|6825.8|6823|6825.8|6823|6824.8|6822|23
1622118390000|2021-05-27 12:26:30|6826.3|6823.5|6827.3|6824.5|6827.3|6824.5|6826.3|6823.5|16
1622118400000|2021-05-27 12:26:40|6826.8|6824|6827.3|6824.5|6827.8|6825|6826.8|6824|8
1622118410000|2021-05-27 12:26:50|6825.8|6823|6826.3|6823.5|6826.8|6824|6825.3|6822.5|71
1622118420000|2021-05-27 12:27:00|6826.8|6824|6826.8|6824|6827.3|6824.5|6826.8|6824|3
1622118430000|2021-05-27 12:27:10|6827.3|6824.5|6826.3|6823.5|6827.3|6824.5|6825.3|6822.5|15
1622118440000|2021-05-27 12:27:20|||||||||30
1622118450000|2021-05-27 12:27:30|6827.8|6825|6827.8|6825|6827.8|6825|6827.3|6824.5|77
1622118460000|2021-05-27 12:27:40|6827.3|6824.5|6827.8|6825|6827.8|6825|6827.3|6824.5|3
1622118470000|2021-05-27 12:27:50|6827.3|6824.5|6827.8|6825|6828.3|6825.5|6827.3|6824.5|3
1622118480000|2021-05-27 12:28:00|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|101
1622118490000|2021-05-27 12:28:10|6827.8|6825|6827.8|6825|6827.8|6825|6827.3|6824.5|29
1622118500000|2021-05-27 12:28:20|6827.3|6824.5|6825.8|6823|6827.8|6825|6825.3|6822.5|106
1622118510000|2021-05-27 12:28:30|||||||||26
1622118520000|2021-05-27 12:28:40|6826.3|6823.5|6826.3|6823.5|6826.8|6824|6826.3|6823.5|18
1622118530000|2021-05-27 12:28:50|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6824.8|6822|409
1622118540000|2021-05-27 12:29:00|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|20
1622118560000|2021-05-27 12:29:20|||||||||100
1622118570000|2021-05-27 12:29:30|6823.9|6819.9|6822.3|6819.5|6824.3|6821.5|6821.3|6818.5|62
1622118580000|2021-05-27 12:29:40|6822.8|6820|6822.3|6819.5|6823.3|6820.5|6821.3|6818.5|22
1622118590000|2021-05-27 12:29:50|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|101
1622118600000|2021-05-27 12:30:00|6820.8|6818|6822.3|6819.5|6822.3|6819.5|6820.8|6818|70
1622118610000|2021-05-27 12:30:10|6824.3|6821.5|6824.3|6821.5|6824.8|6822|6824.3|6821.5|79
1622118620000|2021-05-27 12:30:20|6823.8|6821|6824.3|6821.5|6825.3|6822.5|6823.3|6820.5|3
1622118630000|2021-05-27 12:30:30|6824.8|6822|6826.3|6823.5|6827.3|6824.5|6823.8|6821|75
1622118640000|2021-05-27 12:30:40|6826.8|6824|6826.3|6823.5|6827.8|6825|6826.3|6823.5|21
1622118650000|2021-05-27 12:30:50|6825.3|6822.5|6824.3|6821.5|6826.3|6823.5|6824.3|6821.5|71
1622118660000|2021-05-27 12:31:00|6824.8|6822|6824.8|6822|6825.3|6822.5|6824.3|6821.5|49
1622118670000|2021-05-27 12:31:10|6825.2|6822.4|6825.3|6822.5|6825.3|6822.5|6824.8|6822|6
1622118680000|2021-05-27 12:31:20|6824.8|6822|6822.2|6819.4|6824.8|6822|6821.8|6819|150
1622118690000|2021-05-27 12:31:30|6822.3|6819.5|6822.8|6820|6823.3|6820.5|6821.3|6818.5|6
1622118700000|2021-05-27 12:31:40|6822.3|6819.5|6822.3|6819.5|6822.8|6820|6822.3|6819.5|9
1622118710000|2021-05-27 12:31:50|6821.3|6818.5|6823.8|6821|6823.8|6821|6821.3|6818.5|4
1622118720000|2021-05-27 12:32:00|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|6823.3|6820.5|11
1622118730000|2021-05-27 12:32:10|6823.8|6821|6824.3|6821.5|6824.3|6821.5|6823.3|6820.5|8
1622118740000|2021-05-27 12:32:20|6825.3|6822.5|6826.3|6823.5|6826.3|6823.5|6825.3|6822.5|55
1622118750000|2021-05-27 12:32:30|6824.8|6822|6825.3|6822.5|6825.3|6822.5|6824.3|6821.5|12
1622118760000|2021-05-27 12:32:40|6824.8|6822|6823.8|6821|6824.8|6822|6823.8|6821|1
1622118770000|2021-05-27 12:32:50|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6823.8|6821|1
1622118780000|2021-05-27 12:33:00|6824.8|6822|6824.3|6821.5|6825.3|6822.5|6824.3|6821.5|11
1622118790000|2021-05-27 12:33:10|6823.8|6821|6824.3|6821.5|6824.3|6821.5|6823.8|6821|4
1622118800000|2021-05-27 12:33:20|6824.8|6822|6825.8|6823|6825.8|6823|6824.3|6821.5|2
1622118810000|2021-05-27 12:33:30|6825.3|6822.5|6824.3|6821.5|6826.3|6823.5|6824.3|6821.5|49
1622118820000|2021-05-27 12:33:40|6824.8|6822|6824.3|6821.5|6824.8|6822|6823.8|6821|2
1622118830000|2021-05-27 12:33:50|6823.8|6821|6824.3|6821.5|6824.3|6821.5|6823.8|6821|4
1622118840000|2021-05-27 12:34:00|6824.8|6822|6824.3|6821.5|6824.8|6822|6823.3|6820.5|21
1622118850000|2021-05-27 12:34:10|6823.8|6821|6825.3|6822.5|6825.3|6822.5|6823.8|6821|7
1622118860000|2021-05-27 12:34:20|6825.8|6823|6825.3|6822.5|6826.3|6823.5|6825.3|6822.5|15
1622118870000|2021-05-27 12:34:30|6823.8|6821|6823.8|6821|6824.3|6821.5|6823.8|6821|34
1622118880000|2021-05-27 12:34:40|6823.3|6820.5|6824.3|6821.5|6824.3|6821.5|6823.3|6820.5|40
1622118890000|2021-05-27 12:34:50|6825.2|6822.4|6825.3|6822.5|6825.3|6822.5|6825.2|6822.4|16
1622118900000|2021-05-27 12:35:00|6824.3|6821.5|6825.3|6822.5|6825.3|6822.5|6824.3|6821.5|12
1622118910000|2021-05-27 12:35:10|6824.8|6822|6824.8|6822|6825.3|6822.5|6824.3|6821.5|5
1622118920000|2021-05-27 12:35:20|6825.3|6822.5|6824.3|6821.5|6825.3|6822.5|6824.3|6821.5|4
1622118930000|2021-05-27 12:35:30|6824.8|6822|6825.3|6822.5|6825.3|6822.5|6824.3|6821.5|5
1622118940000|2021-05-27 12:35:40|||||||||4
1622118950000|2021-05-27 12:35:50|6824.3|6821.5|6824.8|6822|6824.8|6822|6824.3|6821.5|8
1622118960000|2021-05-27 12:36:00|6824.3|6821.5|6823.3|6820.5|6824.8|6822|6823.3|6820.5|10
1622118970000|2021-05-27 12:36:10|6823.8|6821|6823.3|6820.5|6823.8|6821|6823.3|6820.5|8
1622118980000|2021-05-27 12:36:20|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|17
1622118990000|2021-05-27 12:36:30|6823.3|6820.5|6823.3|6820.5|6824.3|6821.5|6823.3|6820.5|35
1622119010000|2021-05-27 12:36:50|6824.3|6821.5|6823.3|6820.5|6824.3|6821.5|6823.3|6820.5|16
1622119030000|2021-05-27 12:37:10|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6821.3|6818.5|14
1622119040000|2021-05-27 12:37:20|6823.3|6820.5|6822.3|6819.5|6823.3|6820.5|6822.3|6819.5|6
1622119050000|2021-05-27 12:37:30|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|10
1622119060000|2021-05-27 12:37:40|||||||||2
1622119070000|2021-05-27 12:37:50|6821.8|6819|6821.3|6818.5|6822.3|6819.5|6821.3|6818.5|2
1622119080000|2021-05-27 12:38:00|6820.3|6817.5|6821.3|6818.5|6822.3|6819.5|6820.3|6817.5|62
1622119090000|2021-05-27 12:38:10|6819.3|6816.5|6820.3|6817.5|6821.3|6818.5|6819.3|6816.5|197
1622119100000|2021-05-27 12:38:20|6819.3|6816.5|6819.3|6816.5|6819.8|6817|6819.3|6816.5|3
1622119110000|2021-05-27 12:38:30|6818.3|6815.5|6819.3|6816.5|6819.3|6816.5|6818.3|6815.5|15
1622119120000|2021-05-27 12:38:40|6820.3|6817.5|6820.3|6817.5|6821.3|6818.5|6820.3|6817.5|15
1622119130000|2021-05-27 12:38:50|6819.8|6817|6819.3|6816.5|6819.8|6817|6819.3|6816.5|52
1622119140000|2021-05-27 12:39:00|6819.8|6817|6819.3|6816.5|6819.8|6817|6819.3|6816.5|11
1622119150000|2021-05-27 12:39:10|6819.8|6817|6819.3|6816.5|6819.8|6817|6819.3|6816.5|128
1622119160000|2021-05-27 12:39:20|||||||||1
1622119170000|2021-05-27 12:39:30|6818.3|6815.5|6818.2|6815.4|6818.3|6815.5|6817.3|6814.5|44
1622119180000|2021-05-27 12:39:40|6818.3|6815.5|6819.2|6816.4|6819.8|6817|6818.3|6815.5|37
1622119190000|2021-05-27 12:39:50|6819.3|6816.5|6818.3|6815.5|6819.3|6816.5|6818.3|6815.5|3
1622119200000|2021-05-27 12:40:00|||||||||21
1622119210000|2021-05-27 12:40:10|||||||||38
1622119220000|2021-05-27 12:40:20|6819.8|6817|6819.3|6816.5|6820.3|6817.5|6819.3|6816.5|75
1622119230000|2021-05-27 12:40:30|6818.8|6816|6818.8|6816|6818.8|6816|6818.8|6816|4
1622119240000|2021-05-27 12:40:40|6819.3|6816.5|6818.3|6815.5|6819.3|6816.5|6818.3|6815.5|10
1622119250000|2021-05-27 12:40:50|||||||||5
1622119280000|2021-05-27 12:41:20|6819.3|6816.5|6820.3|6817.5|6820.3|6817.5|6819.3|6816.5|5
1622119290000|2021-05-27 12:41:30|||||||||1
1622119300000|2021-05-27 12:41:40|6821.2|6818.4|6822.3|6819.5|6823.2|6820.4|6821.2|6818.4|152
1622119310000|2021-05-27 12:41:50|6820.8|6818|6820.3|6817.5|6821.3|6818.5|6820.3|6817.5|9
1622119320000|2021-05-27 12:42:00|6820.7|6817.9|6820.8|6818|6821.3|6818.5|6820.3|6817.5|4
1622119330000|2021-05-27 12:42:10|6821.3|6818.5|6822.3|6819.5|6822.8|6820|6821.3|6818.5|3
1622119340000|2021-05-27 12:42:20|6822.7|6819.9|6823.3|6820.5|6823.3|6820.5|6822.7|6819.9|1
1622119350000|2021-05-27 12:42:30|6822.3|6819.5|6822.3|6819.5|6822.8|6820|6822.3|6819.5|11
1622119360000|2021-05-27 12:42:40|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.3|6818.5|5
1622119370000|2021-05-27 12:42:50|6821.8|6819|6821.3|6818.5|6822.2|6819.4|6821.3|6818.5|3
1622119380000|2021-05-27 12:43:00|6821.8|6819|6821.8|6819|6822.3|6819.5|6821.3|6818.5|8
1622119390000|2021-05-27 12:43:10|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|18
1622119400000|2021-05-27 12:43:20|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|3
1622119410000|2021-05-27 12:43:30|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|7
1622119420000|2021-05-27 12:43:40|6821.8|6819|6821.3|6818.5|6821.8|6819|6820.8|6818|11
1622119430000|2021-05-27 12:43:50|6821.8|6819|6821.3|6818.5|6821.8|6819|6821.3|6818.5|5
1622119440000|2021-05-27 12:44:00|6820.3|6817.5|6821.3|6818.5|6821.3|6818.5|6820.3|6817.5|2
1622119450000|2021-05-27 12:44:10|6822.2|6819.4|6819.8|6817|6822.3|6819.5|6819.8|6817|24
1622119470000|2021-05-27 12:44:30|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|0
1622119480000|2021-05-27 12:44:40|6819.8|6817|6819.8|6817|6819.8|6817|6819.8|6817|7
1622119490000|2021-05-27 12:44:50|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|4
1622119500000|2021-05-27 12:45:00|6818.3|6815.5|6819.2|6816.4|6819.3|6816.5|6818.3|6815.5|31
1622119510000|2021-05-27 12:45:10|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|36
1622119520000|2021-05-27 12:45:20|6819.8|6817|6819.3|6816.5|6819.8|6817|6819.3|6816.5|9
1622119530000|2021-05-27 12:45:30|6819.8|6817|6819.3|6816.5|6820.3|6817.5|6819.3|6816.5|59
1622119540000|2021-05-27 12:45:40|6818.8|6816|6819.2|6816.4|6819.2|6816.4|6818.8|6816|0
1622119550000|2021-05-27 12:45:50|6818.8|6816|6819.8|6817|6820.2|6817.4|6818.8|6816|10
1622119560000|2021-05-27 12:46:00|6820.2|6817.4|6822.8|6820|6823.3|6820.5|6820.2|6817.4|27
1622119570000|2021-05-27 12:46:10|6822.3|6819.5|6821.3|6818.5|6822.8|6820|6821.3|6818.5|237
1622119580000|2021-05-27 12:46:20|||||||||1
1622119610000|2021-05-27 12:46:50|||||||||2
1622119620000|2021-05-27 12:47:00|||||||||18
1622119630000|2021-05-27 12:47:10|6821.2|6818.4|6819.3|6816.5|6821.2|6818.4|6819.3|6816.5|18
1622119640000|2021-05-27 12:47:20|6819.7|6816.9|6819.3|6816.5|6819.7|6816.9|6819.3|6816.5|0
1622119650000|2021-05-27 12:47:30|6819.2|6816.4|6821.8|6819|6821.8|6819|6819.2|6816.4|29
1622119660000|2021-05-27 12:47:40|6821.3|6818.5|6821.8|6819|6821.8|6819|6821.3|6818.5|412
1622119670000|2021-05-27 12:47:50|6821.3|6818.5|6821.8|6819|6821.8|6819|6821.3|6818.5|0
1622119680000|2021-05-27 12:48:00|6822.3|6819.5|6823.3|6820.5|6823.8|6821|6822.3|6819.5|9
1622119700000|2021-05-27 12:48:20|6823.8|6821|6823.3|6820.5|6823.8|6821|6823.3|6820.5|2
1622119710000|2021-05-27 12:48:30|||||||||1
1622119720000|2021-05-27 12:48:40|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.8|6820|5
1622119730000|2021-05-27 12:48:50|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|25
1622119740000|2021-05-27 12:49:00|||||||||2
1622119750000|2021-05-27 12:49:10|6825.3|6822.5|6828.3|6825.5|6828.3|6825.5|6825.3|6822.5|84
1622119760000|2021-05-27 12:49:20|6827.3|6824.5|6827.2|6824.4|6827.3|6824.5|6827.2|6824.4|8
1622119770000|2021-05-27 12:49:30|6827.3|6824.5|6822.3|6819.5|6827.3|6824.5|6822.3|6819.5|1895
1622119780000|2021-05-27 12:49:40|6821.3|6818.5|6821.8|6819|6821.8|6819|6819.8|6817|7
1622119790000|2021-05-27 12:49:50|6822.3|6819.5|6823.3|6820.5|6823.3|6820.5|6822.3|6819.5|164
1622119800000|2021-05-27 12:50:00|6822.8|6820|6822.3|6819.5|6822.8|6820|6821.8|6819|14
1622119810000|2021-05-27 12:50:10|6822.8|6820|6822.3|6819.5|6822.8|6820|6821.8|6819|52
1622119820000|2021-05-27 12:50:20|6821.8|6819|6822.3|6819.5|6822.3|6819.5|6821.8|6819|45
1622119830000|2021-05-27 12:50:30|6821.8|6819|6821.3|6818.5|6822.3|6819.5|6821.3|6818.5|22
1622119840000|2021-05-27 12:50:40|6823.3|6820.5|6824.3|6821.5|6824.3|6821.5|6823.3|6820.5|26
1622119850000|2021-05-27 12:50:50|6825.2|6822.4|6824.8|6822|6825.3|6822.5|6824.3|6821.5|1
1622119860000|2021-05-27 12:51:00|6824.3|6821.5|6825.3|6822.5|6825.3|6822.5|6824.3|6821.5|2
1622119870000|2021-05-27 12:51:10|6825.8|6823|6823.2|6820.4|6825.8|6823|6822.3|6819.5|57
1622119880000|2021-05-27 12:51:20|6823.3|6820.5|6822.3|6819.5|6823.8|6821|6822.3|6819.5|28
1622119890000|2021-05-27 12:51:30|6820.3|6817.5|6818.3|6815.5|6820.3|6817.5|6818.3|6815.5|231
1622119900000|2021-05-27 12:51:40|6817.3|6814.5|6819.7|6816.9|6819.7|6816.9|6817.3|6814.5|42
1622119910000|2021-05-27 12:51:50|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.2|6816.4|131
1622119920000|2021-05-27 12:52:00|6819.8|6817|6818.8|6816|6820.3|6817.5|6818.8|6816|30
1622119930000|2021-05-27 12:52:10|6819.3|6816.5|6819.3|6816.5|6820.3|6817.5|6818.8|6816|9
1622119940000|2021-05-27 12:52:20|6820.3|6817.5|6820.3|6817.5|6820.8|6818|6820.3|6817.5|21
1622119950000|2021-05-27 12:52:30|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|6818.3|6815.5|40
1622119960000|2021-05-27 12:52:40|6819.3|6816.5|6819.3|6816.5|6819.8|6817|6819.3|6816.5|15
1622119970000|2021-05-27 12:52:50|6818.3|6815.5|6819.3|6816.5|6819.8|6817|6818.3|6815.5|17
1622119980000|2021-05-27 12:53:00|6818.3|6815.5|6818.8|6816|6818.8|6816|6817.3|6814.5|6
1622119990000|2021-05-27 12:53:10|6818.3|6815.5|6820.3|6817.5|6820.3|6817.5|6818.3|6815.5|60
1622120000000|2021-05-27 12:53:20|6819.8|6817|6819.8|6817|6819.8|6817|6819.3|6816.5|5
1622120010000|2021-05-27 12:53:30|6820.3|6817.5|6820.8|6818|6821.3|6818.5|6820.3|6817.5|24
1622120020000|2021-05-27 12:53:40|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|6820.3|6817.5|0
1622120030000|2021-05-27 12:53:50|6819.8|6817|6817.8|6815|6820.3|6817.5|6817.8|6815|22
1622120040000|2021-05-27 12:54:00|6818.3|6815.5|6817.3|6814.5|6819.3|6816.5|6817.3|6814.5|40
1622120050000|2021-05-27 12:54:10|||||||||14
1622120060000|2021-05-27 12:54:20|6816.8|6814|6818.3|6815.5|6818.3|6815.5|6816.8|6814|20
1622120070000|2021-05-27 12:54:30|6818.8|6816|6818.3|6815.5|6818.8|6816|6818.3|6815.5|16
1622120080000|2021-05-27 12:54:40|6818.8|6816|6818.8|6816|6818.8|6816|6818.8|6816|3
1622120090000|2021-05-27 12:54:50|||||||||2
1622120100000|2021-05-27 12:55:00|6818.3|6815.5|6818.8|6816|6819.3|6816.5|6818.3|6815.5|15
1622120120000|2021-05-27 12:55:20|6819.3|6816.5|6820.2|6817.4|6820.2|6817.4|6819.3|6816.5|15
1622120130000|2021-05-27 12:55:30|6820.3|6817.5|6819.3|6816.5|6820.3|6817.5|6819.3|6816.5|15
1622120140000|2021-05-27 12:55:40|6818.3|6815.5|6818.8|6816|6818.8|6816|6818.3|6815.5|11
1622120150000|2021-05-27 12:55:50|6818.3|6815.5|6819.3|6816.5|6819.3|6816.5|6818.3|6815.5|4
1622120160000|2021-05-27 12:56:00|6818.3|6815.5|6820.8|6818|6820.8|6818|6818.3|6815.5|234
1622120170000|2021-05-27 12:56:10|6820.3|6817.5|6819.3|6816.5|6820.3|6817.5|6819.3|6816.5|7
1622120180000|2021-05-27 12:56:20|6818.8|6816|6819.3|6816.5|6819.3|6816.5|6818.8|6816|9
1622120190000|2021-05-27 12:56:30|6818.3|6815.5|6819.3|6816.5|6819.3|6816.5|6818.3|6815.5|122
1622120200000|2021-05-27 12:56:40|6818.8|6816|6818.3|6815.5|6819.3|6816.5|6818.3|6815.5|25
1622120210000|2021-05-27 12:56:50|6817.3|6814.5|6816.3|6813.5|6817.3|6814.5|6816.3|6813.5|15
1622120220000|2021-05-27 12:57:00|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|6817.3|6814.5|7
1622120230000|2021-05-27 12:57:10|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|4
1622120240000|2021-05-27 12:57:20|6815.8|6813|6815.3|6812.5|6815.8|6813|6815.3|6812.5|17
1622120250000|2021-05-27 12:57:30|6814.3|6811.5|6813.3|6810.5|6815.3|6812.5|6813.3|6810.5|35
1622120260000|2021-05-27 12:57:40|6813.8|6811|6814.3|6811.5|6814.3|6811.5|6813.8|6811|3
1622120270000|2021-05-27 12:57:50|6815.3|6812.5|6814.8|6812|6815.3|6812.5|6814.3|6811.5|55
1622120280000|2021-05-27 12:58:00|6814.3|6811.5|6813.3|6810.5|6815.3|6812.5|6813.3|6810.5|9
1622120290000|2021-05-27 12:58:10|6813.8|6811|6813.8|6811|6813.8|6811|6812.3|6809.5|14
1622120300000|2021-05-27 12:58:20|6813.3|6810.5|6813.8|6811|6813.8|6811|6813.3|6810.5|6
1622120310000|2021-05-27 12:58:30|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6813.3|6810.5|10
1622120320000|2021-05-27 12:58:40|6813.8|6811|6814.3|6811.5|6814.3|6811.5|6813.8|6811|144
1622120330000|2021-05-27 12:58:50|6814.8|6812|6814.8|6812|6815.3|6812.5|6814.3|6811.5|7
1622120340000|2021-05-27 12:59:00|6815.3|6812.5|6817.3|6814.5|6817.3|6814.5|6815.3|6812.5|25
1622120350000|2021-05-27 12:59:10|6816.3|6813.5|6815.3|6812.5|6816.3|6813.5|6815.3|6812.5|54
1622120360000|2021-05-27 12:59:20|||||||||9
1622120370000|2021-05-27 12:59:30|6816.3|6813.5|6819.3|6816.5|6819.3|6816.5|6816.3|6813.5|59
1622120380000|2021-05-27 12:59:40|6818.8|6816|6820.3|6817.5|6820.3|6817.5|6818.8|6816|26
1622120390000|2021-05-27 12:59:50|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|6819.3|6816.5|70
1622120400000|2021-05-27 13:00:00|6818.8|6816|6815.2|6812.4|6818.8|6816|6813.3|6810.5|1478
1622120410000|2021-05-27 13:00:10|6815.7|6812.9|6816.7|6813.9|6817.3|6814.5|6814.2|6811.4|80
1622120420000|2021-05-27 13:00:20|6817.2|6814.4|6816.3|6813.5|6817.2|6814.4|6815.7|6812.9|43
1622120430000|2021-05-27 13:00:30|6816.7|6813.9|6815.7|6812.9|6816.7|6813.9|6815.3|6812.5|21
1622120440000|2021-05-27 13:00:40|6817.2|6814.4|6820.7|6817.9|6822.2|6819.4|6816.7|6813.9|142
1622120450000|2021-05-27 13:00:50|6820.2|6817.4|6822.3|6819.5|6823.2|6820.4|6819.8|6817|126
1622120460000|2021-05-27 13:01:00|6821.7|6818.9|6826.2|6823.4|6826.3|6823.5|6821.7|6818.9|137
1622120470000|2021-05-27 13:01:10|6826.3|6823.5|6826.2|6823.4|6826.3|6823.5|6825.3|6822.5|76
1622120480000|2021-05-27 13:01:20|6826.7|6823.9|6824.2|6821.4|6826.7|6823.9|6823.7|6820.9|108
1622120490000|2021-05-27 13:01:30|6823.3|6820.5|6824.2|6821.4|6825.2|6822.4|6823.2|6820.4|74
1622120500000|2021-05-27 13:01:40|6824.7|6821.9|6825.2|6822.4|6825.2|6822.4|6824.7|6821.9|14
1622120510000|2021-05-27 13:01:50|6824.7|6821.9|6822.2|6819.4|6825.2|6822.4|6822.2|6819.4|88
1622120520000|2021-05-27 13:02:00|6823.2|6820.4|6824.2|6821.4|6824.2|6821.4|6823.2|6820.4|38
1622120530000|2021-05-27 13:02:10|6825.2|6822.4|6827.2|6824.4|6828.2|6825.4|6825.2|6822.4|11
1622120540000|2021-05-27 13:02:20|6826.3|6823.5|6829.2|6826.4|6830.2|6827.4|6826.3|6823.5|194
1622120550000|2021-05-27 13:02:30|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.2|6826.4|18
1622120560000|2021-05-27 13:02:40|6831.2|6828.4|6831.7|6828.9|6835.2|6832.4|6831.2|6828.4|199
1622120570000|2021-05-27 13:02:50|6832.2|6829.4|6832.2|6829.4|6833.7|6830.9|6831.7|6828.9|55
1622120580000|2021-05-27 13:03:00|6832.3|6829.5|6833.2|6830.4|6833.2|6830.4|6832.2|6829.4|53
1622120590000|2021-05-27 13:03:10|6833.7|6830.9|6835.7|6832.9|6836.2|6833.4|6833.2|6830.4|60
1622120600000|2021-05-27 13:03:20|6835.2|6832.4|6838.2|6835.4|6838.7|6835.9|6835.2|6832.4|511
1622120610000|2021-05-27 13:03:30|6838.7|6835.9|6837.2|6834.4|6838.7|6835.9|6837.2|6834.4|160
1622120620000|2021-05-27 13:03:40|6836.7|6833.9|6835.2|6832.4|6837.2|6834.4|6833.7|6830.9|258
1622120630000|2021-05-27 13:03:50|6835.7|6832.9|6837.2|6834.4|6840.2|6837.4|6835.2|6832.4|238
1622120640000|2021-05-27 13:04:00|6836.7|6833.9|6831.3|6828.5|6836.7|6833.9|6831.3|6828.5|299
1622120650000|2021-05-27 13:04:10|6830.7|6827.9|6830.2|6827.4|6831.2|6828.4|6828.7|6825.9|153
1622120660000|2021-05-27 13:04:20|6829.2|6826.4|6824.7|6821.9|6829.2|6826.4|6824.7|6821.9|23
1622120670000|2021-05-27 13:04:30|6825.2|6822.4|6826.7|6823.9|6826.7|6823.9|6824.7|6821.9|282
1622120680000|2021-05-27 13:04:40|6827.2|6824.4|6826.7|6823.9|6827.2|6824.4|6826.2|6823.4|49
1622120690000|2021-05-27 13:04:50|6827.2|6824.4|6829.2|6826.4|6830.2|6827.4|6827.2|6824.4|56
1622120700000|2021-05-27 13:05:00|6829.7|6826.9|6830.2|6827.4|6830.2|6827.4|6828.7|6825.9|43
1622120710000|2021-05-27 13:05:10|6829.7|6826.9|6831.2|6828.4|6832.2|6829.4|6829.2|6826.4|45
1622120720000|2021-05-27 13:05:20|6831.7|6828.9|6833.2|6830.4|6833.7|6830.9|6831.7|6828.9|24
1622120730000|2021-05-27 13:05:30|6833.7|6830.9|6833.2|6830.4|6834.2|6831.4|6831.2|6828.4|115
1622120740000|2021-05-27 13:05:40|6833.7|6830.9|6835.2|6832.4|6836.2|6833.4|6833.7|6830.9|83
1622120750000|2021-05-27 13:05:50|6835.7|6832.9|6835.7|6832.9|6836.2|6833.4|6835.2|6832.4|16
1622120760000|2021-05-27 13:06:00|6835.2|6832.4|6835.2|6832.4|6836.2|6833.4|6835.2|6832.4|111
1622120770000|2021-05-27 13:06:10|6834.7|6831.9|6838.2|6835.4|6838.2|6835.4|6834.2|6831.4|148
1622120780000|2021-05-27 13:06:20|6839.2|6836.4|6838.2|6835.4|6840.2|6837.4|6837.2|6834.4|93
1622120790000|2021-05-27 13:06:30|6839.2|6836.4|6835.2|6832.4|6839.2|6836.4|6835.2|6832.4|173
1622120800000|2021-05-27 13:06:40|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6835.2|6832.4|31
1622120810000|2021-05-27 13:06:50|6837.2|6834.4|6838.2|6835.4|6838.2|6835.4|6836.2|6833.4|15
1622120820000|2021-05-27 13:07:00|6837.2|6834.4|6835.2|6832.4|6837.2|6834.4|6835.2|6832.4|27
1622120830000|2021-05-27 13:07:10|6836.2|6833.4|6837.7|6834.9|6838.2|6835.4|6836.2|6833.4|9
1622120840000|2021-05-27 13:07:20|6838.2|6835.4|6843.2|6840.4|6844.7|6841.9|6837.7|6834.9|886
1622120850000|2021-05-27 13:07:30|6843.7|6840.9|6845.2|6842.4|6845.2|6842.4|6843.2|6840.4|114
1622120860000|2021-05-27 13:07:40|6847.2|6844.4|6845.2|6842.4|6847.7|6844.9|6844.7|6841.9|277
1622120870000|2021-05-27 13:07:50|6846.2|6843.4|6845.2|6842.4|6846.2|6843.4|6845.2|6842.4|14
1622120880000|2021-05-27 13:08:00|6846.2|6843.4|6846.7|6843.9|6848.2|6845.4|6846.2|6843.4|73
1622120890000|2021-05-27 13:08:10|6846.2|6843.4|6848.2|6845.4|6848.2|6845.4|6846.2|6843.4|44
1622120900000|2021-05-27 13:08:20|6847.7|6844.9|6848.2|6845.4|6849.2|6846.4|6847.2|6844.4|108
1622120910000|2021-05-27 13:08:30|6847.7|6844.9|6848.2|6845.4|6848.2|6845.4|6846.2|6843.4|43
1622120920000|2021-05-27 13:08:40|6847.7|6844.9|6848.2|6845.4|6849.2|6846.4|6847.2|6844.4|15
1622120930000|2021-05-27 13:08:50|6847.2|6844.4|6848.2|6845.4|6848.2|6845.4|6846.7|6843.9|126
1622120940000|2021-05-27 13:09:00|6847.7|6844.9|6849.2|6846.4|6850.2|6847.4|6847.7|6844.9|29
1622120950000|2021-05-27 13:09:10|6848.7|6845.9|6847.2|6844.4|6848.7|6845.9|6847.2|6844.4|23
1622120960000|2021-05-27 13:09:20|6846.7|6843.9|6847.2|6844.4|6847.7|6844.9|6846.2|6843.4|34
1622120970000|2021-05-27 13:09:30|6848.2|6845.4|6848.7|6845.9|6849.2|6846.4|6847.2|6844.4|19
1622120980000|2021-05-27 13:09:40|6849.2|6846.4|6849.2|6846.4|6849.2|6846.4|6848.2|6845.4|68
1622120990000|2021-05-27 13:09:50|6848.7|6845.9|6848.2|6845.4|6849.2|6846.4|6848.2|6845.4|11
1622121000000|2021-05-27 13:10:00|6848.7|6845.9|6851.2|6848.4|6854.2|6851.4|6848.7|6845.9|269
1622121010000|2021-05-27 13:10:10|6850.7|6847.9|6850.2|6847.4|6851.2|6848.4|6850.2|6847.4|26
1622121020000|2021-05-27 13:10:20|6850.7|6847.9|6850.2|6847.4|6850.7|6847.9|6848.7|6845.9|22
1622121030000|2021-05-27 13:10:30|6849.7|6846.9|6849.2|6846.4|6850.2|6847.4|6848.7|6845.9|132
1622121040000|2021-05-27 13:10:40|6849.7|6846.9|6849.2|6846.4|6849.7|6846.9|6849.2|6846.4|3
1622121050000|2021-05-27 13:10:50|6850.2|6847.4|6850.2|6847.4|6851.2|6848.4|6850.2|6847.4|62
1622121060000|2021-05-27 13:11:00|6850.7|6847.9|6846.2|6843.4|6851.2|6848.4|6846.2|6843.4|30
1622121070000|2021-05-27 13:11:10|6845.7|6842.9|6844.7|6841.9|6847.2|6844.4|6844.2|6841.4|78
1622121080000|2021-05-27 13:11:20|6845.2|6842.4|6846.2|6843.4|6847.2|6844.4|6845.2|6842.4|9
1622121090000|2021-05-27 13:11:30|6845.2|6842.4|6845.7|6842.9|6845.7|6842.9|6844.2|6841.4|372
1622121100000|2021-05-27 13:11:40|6846.2|6843.4|6847.2|6844.4|6848.7|6845.9|6846.2|6843.4|35
1622121110000|2021-05-27 13:11:50|6848.2|6845.4|6846.7|6843.9|6848.2|6845.4|6846.2|6843.4|55
1622121120000|2021-05-27 13:12:00|6847.2|6844.4|6844.7|6841.9|6847.2|6844.4|6844.7|6841.9|197
1622121130000|2021-05-27 13:12:10|6845.2|6842.4|6845.2|6842.4|6846.2|6843.4|6844.7|6841.9|8
1622121140000|2021-05-27 13:12:20|6844.7|6841.9|6845.7|6842.9|6846.2|6843.4|6844.7|6841.9|122
1622121150000|2021-05-27 13:12:30|6845.2|6842.4|6846.2|6843.4|6846.2|6843.4|6844.7|6841.9|624
1622121160000|2021-05-27 13:12:40|6846.7|6843.9|6847.2|6844.4|6848.2|6845.4|6846.2|6843.4|33
1622121170000|2021-05-27 13:12:50|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.2|6844.4|43
1622121180000|2021-05-27 13:13:00|6848.2|6845.4|6846.7|6843.9|6849.2|6846.4|6846.2|6843.4|31
1622121190000|2021-05-27 13:13:10|6846.2|6843.4|6847.2|6844.4|6847.7|6844.9|6844.7|6841.9|39
1622121200000|2021-05-27 13:13:20|6847.7|6844.9|6847.7|6844.9|6848.7|6845.9|6847.2|6844.4|32
1622121210000|2021-05-27 13:13:30|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6846.7|6843.9|52
1622121220000|2021-05-27 13:13:40|6848.7|6845.9|6848.2|6845.4|6849.2|6846.4|6847.7|6844.9|1
1622121230000|2021-05-27 13:13:50|6847.7|6844.9|6848.2|6845.4|6849.2|6846.4|6847.7|6844.9|568
1622121240000|2021-05-27 13:14:00|6848.7|6845.9|6848.2|6845.4|6849.2|6846.4|6848.2|6845.4|61
1622121250000|2021-05-27 13:14:10|6847.2|6844.4|6846.2|6843.4|6847.7|6844.9|6845.2|6842.4|40
1622121260000|2021-05-27 13:14:20|6847.2|6844.4|6846.2|6843.4|6848.2|6845.4|6845.7|6842.9|22
1622121270000|2021-05-27 13:14:30|6845.7|6842.9|6848.2|6845.4|6848.7|6845.9|6845.7|6842.9|320
1622121280000|2021-05-27 13:14:40|6847.2|6844.4|6846.2|6843.4|6847.2|6844.4|6846.2|6843.4|38
1622121290000|2021-05-27 13:14:50|6846.7|6843.9|6846.7|6843.9|6846.7|6843.9|6846.2|6843.4|16
1622121300000|2021-05-27 13:15:00|6847.2|6844.4|6847.2|6844.4|6848.2|6845.4|6846.2|6843.4|15
1622121310000|2021-05-27 13:15:10|6848.7|6845.9|6847.2|6844.4|6848.7|6845.9|6847.2|6844.4|46
1622121320000|2021-05-27 13:15:20|6846.2|6843.4|6848.2|6845.4|6849.7|6846.9|6846.2|6843.4|21
1622121330000|2021-05-27 13:15:30|6849.2|6846.4|6849.7|6846.9|6854.8|6849.9|6849.2|6844.8|324
1622121340000|2021-05-27 13:15:40|6850.2|6847.4|6848.7|6845.9|6850.2|6847.4|6848.2|6845.4|25
1622121350000|2021-05-27 13:15:50|6848.2|6845.4|6850.7|6847.9|6851.7|6848.9|6848.2|6845.4|65
1622121360000|2021-05-27 13:16:00|6851.2|6848.4|6849.2|6846.4|6852.2|6849.4|6849.2|6846.4|13
1622121370000|2021-05-27 13:16:10|6849.7|6846.9|6847.7|6844.9|6849.7|6846.9|6847.7|6844.9|63
1622121380000|2021-05-27 13:16:20|6848.7|6845.9|6848.7|6845.9|6849.2|6846.4|6848.2|6845.4|10
1622121390000|2021-05-27 13:16:30|6848.2|6845.4|6848.7|6845.9|6849.2|6846.4|6848.2|6845.4|3
1622121400000|2021-05-27 13:16:40|6849.2|6846.4|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|9
1622121410000|2021-05-27 13:16:50|6849.2|6846.4|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|41
1622121420000|2021-05-27 13:17:00|6851.2|6848.4|6850.2|6847.4|6852.7|6849.9|6850.2|6847.4|61
1622121430000|2021-05-27 13:17:10|6851.2|6848.4|6850.7|6847.9|6851.2|6848.4|6849.7|6846.9|29
1622121440000|2021-05-27 13:17:20|6851.2|6848.4|6851.7|6848.9|6851.7|6848.9|6851.2|6848.4|8
1622121450000|2021-05-27 13:17:30|6851.2|6848.4|6848.7|6845.9|6851.7|6848.9|6848.7|6845.9|13
1622121460000|2021-05-27 13:17:40|6849.2|6846.4|6849.7|6846.9|6849.7|6846.9|6848.2|6845.4|16
1622121470000|2021-05-27 13:17:50|6849.2|6846.4|6849.7|6846.9|6850.2|6847.4|6849.2|6846.4|81
1622121480000|2021-05-27 13:18:00|6849.2|6846.4|6849.2|6846.4|6850.7|6847.9|6848.7|6845.9|53
1622121490000|2021-05-27 13:18:10|6849.7|6846.9|6849.7|6846.9|6850.2|6847.4|6849.7|6846.9|10
1622121500000|2021-05-27 13:18:20|6849.2|6846.4|6847.2|6844.4|6849.2|6846.4|6847.2|6844.4|212
1622121510000|2021-05-27 13:18:30|6847.7|6844.9|6846.7|6843.9|6847.7|6844.9|6846.7|6843.9|37
1622121520000|2021-05-27 13:18:40|6847.2|6844.4|6848.2|6845.4|6848.7|6845.9|6847.2|6844.4|9
1622121530000|2021-05-27 13:18:50|6847.7|6844.9|6847.7|6844.9|6848.2|6845.4|6847.2|6844.4|6
1622121540000|2021-05-27 13:19:00|6848.2|6845.4|6847.7|6844.9|6848.2|6845.4|6847.2|6844.4|12
1622121550000|2021-05-27 13:19:10|6847.2|6844.4|6848.2|6845.4|6849.2|6846.4|6847.2|6844.4|45
1622121560000|2021-05-27 13:19:20|6847.7|6844.9|6847.7|6844.9|6848.2|6845.4|6847.7|6844.9|7
1622121570000|2021-05-27 13:19:30|6848.2|6845.4|6848.7|6845.9|6848.7|6845.9|6847.7|6844.9|6
1622121580000|2021-05-27 13:19:40|6848.2|6845.4|6848.7|6845.9|6848.7|6845.9|6847.7|6844.9|8
1622121590000|2021-05-27 13:19:50|6848.2|6845.4|6847.2|6844.4|6848.2|6845.4|6847.2|6844.4|55
1622121600000|2021-05-27 13:20:00|6848.2|6845.4|6848.2|6845.4|6848.7|6845.9|6846.7|6843.9|80
1622121610000|2021-05-27 13:20:10|6848.7|6845.9|6850.2|6847.4|6850.7|6847.9|6848.7|6845.9|69
1622121620000|2021-05-27 13:20:20|6849.7|6846.9|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|16
1622121630000|2021-05-27 13:20:30|6849.2|6846.4|6849.7|6846.9|6850.7|6847.9|6849.2|6846.4|44
1622121640000|2021-05-27 13:20:40|6849.2|6846.4|6849.2|6846.4|6850.2|6847.4|6848.7|6845.9|23
1622121650000|2021-05-27 13:20:50|6849.7|6846.9|6849.2|6846.4|6850.2|6847.4|6848.7|6845.9|35
1622121660000|2021-05-27 13:21:00|6850.2|6847.4|6849.2|6846.4|6850.2|6847.4|6849.2|6846.4|323
1622121670000|2021-05-27 13:21:10|6849.7|6846.9|6850.2|6847.4|6850.7|6847.9|6849.7|6846.9|9
1622121680000|2021-05-27 13:21:20|6849.7|6846.9|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|24
1622121690000|2021-05-27 13:21:30|6851.2|6848.4|6852.2|6849.4|6853.2|6850.4|6851.2|6848.4|73
1622121700000|2021-05-27 13:21:40|6851.7|6848.9|6852.2|6849.4|6852.7|6849.9|6851.7|6848.9|39
1622121710000|2021-05-27 13:21:50|6851.7|6848.9|6853.2|6850.4|6853.2|6850.4|6851.2|6848.4|38
1622121720000|2021-05-27 13:22:00|6853.7|6850.9|6849.2|6846.4|6853.7|6850.9|6848.7|6845.9|95
1622121730000|2021-05-27 13:22:10|6848.7|6845.9|6848.2|6845.4|6849.2|6846.4|6848.2|6845.4|11
1622121740000|2021-05-27 13:22:20|6848.7|6845.9|6851.2|6848.4|6852.2|6849.4|6848.7|6845.8|254
1622121750000|2021-05-27 13:22:30|6850.7|6847.9|6851.2|6848.4|6851.2|6848.4|6850.7|6847.9|29
1622121760000|2021-05-27 13:22:40|6852.2|6849.4|6852.2|6849.4|6853.2|6850.4|6852.2|6849.4|109
1622121770000|2021-05-27 13:22:50|6852.7|6849.9|6852.7|6849.9|6852.7|6849.9|6851.7|6848.9|3
1622121780000|2021-05-27 13:23:00|6852.2|6849.4|6851.7|6848.9|6853.2|6850.4|6851.2|6848.4|106
1622121790000|2021-05-27 13:23:10|6852.2|6849.4|6852.7|6849.9|6853.2|6850.4|6851.7|6848.9|87
1622121800000|2021-05-27 13:23:20|6853.2|6850.4|6852.2|6849.4|6853.7|6850.9|6852.2|6849.4|21
1622121810000|2021-05-27 13:23:30|||||||||358
1622121820000|2021-05-27 13:23:40|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6850.7|6847.9|17
1622121830000|2021-05-27 13:23:50|6850.7|6847.9|6851.2|6848.4|6851.7|6848.9|6850.2|6847.4|132
1622121840000|2021-05-27 13:24:00|6851.7|6848.9|6851.2|6848.4|6852.7|6849.9|6851.2|6848.4|56
1622121850000|2021-05-27 13:24:10|6850.2|6847.4|6851.2|6848.4|6851.2|6848.4|6850.2|6847.4|11
1622121860000|2021-05-27 13:24:20|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|3
1622121870000|2021-05-27 13:24:30|6850.2|6847.4|6850.2|6847.4|6851.2|6848.4|6850.2|6847.4|27
1622121880000|2021-05-27 13:24:40|6849.2|6846.4|6849.7|6846.9|6849.7|6846.9|6848.2|6845.4|724
1622121890000|2021-05-27 13:24:50|6850.2|6847.4|6849.2|6846.4|6850.2|6847.4|6848.2|6845.4|35
1622121900000|2021-05-27 13:25:00|6849.7|6846.9|6852.2|6849.4|6852.2|6849.4|6849.7|6846.9|72
1622121910000|2021-05-27 13:25:10|6851.7|6848.9|6851.2|6848.4|6851.7|6848.9|6851.2|6848.4|25
1622121920000|2021-05-27 13:25:20|6850.7|6847.9|6851.7|6848.9|6851.7|6848.9|6850.7|6847.9|8
1622121930000|2021-05-27 13:25:30|6852.2|6849.4|6851.7|6848.9|6852.2|6849.4|6851.2|6848.4|10
1622121940000|2021-05-27 13:25:40|6852.2|6849.4|6851.7|6848.9|6852.2|6849.4|6851.7|6848.9|6
1622121950000|2021-05-27 13:25:50|6851.2|6848.4|6851.2|6848.4|6851.2|6848.4|6850.2|6847.4|19
1622121960000|2021-05-27 13:26:00|6850.7|6847.9|6850.2|6847.4|6851.2|6848.4|6850.2|6847.4|24
1622121970000|2021-05-27 13:26:10|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|6850.7|6847.9|5
1622121980000|2021-05-27 13:26:20|6850.2|6847.4|6851.2|6848.4|6851.2|6848.4|6850.2|6847.4|5
1622121990000|2021-05-27 13:26:30|6850.7|6847.9|6852.2|6849.4|6854.2|6851.4|6850.7|6847.9|214
1622122000000|2021-05-27 13:26:40|6853.2|6850.4|6850.2|6847.4|6853.2|6850.4|6850.2|6847.4|653
1622122010000|2021-05-27 13:26:50|6850.7|6847.9|6849.7|6846.9|6850.7|6847.9|6849.2|6846.4|10
1622122020000|2021-05-27 13:27:00|6850.2|6847.4|6851.2|6848.4|6851.2|6848.4|6850.2|6847.4|52
1622122030000|2021-05-27 13:27:10|6851.7|6848.9|6852.2|6849.4|6853.2|6850.4|6851.2|6848.4|72
1622122040000|2021-05-27 13:27:20|6851.7|6848.9|6851.2|6848.4|6852.2|6849.4|6851.2|6848.4|6
1622122050000|2021-05-27 13:27:30|6851.7|6848.9|6851.2|6848.4|6851.7|6848.9|6850.2|6847.4|33
1622122060000|2021-05-27 13:27:40|6851.7|6848.9|6851.7|6848.9|6852.2|6849.4|6851.7|6848.9|2
1622122080000|2021-05-27 13:28:00|6852.7|6849.9|6853.7|6850.9|6854.2|6851.4|6852.2|6849.4|48
1622122090000|2021-05-27 13:28:10|6854.2|6851.4|6853.2|6850.4|6854.2|6851.4|6853.2|6850.4|8
1622122100000|2021-05-27 13:28:20|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6852.2|6849.4|10
1622122110000|2021-05-27 13:28:30|6853.2|6850.4|6852.2|6849.4|6853.2|6850.4|6851.2|6848.4|35
1622122120000|2021-05-27 13:28:40|6851.7|6848.9|6851.7|6848.9|6851.7|6848.9|6851.2|6848.4|8
1622122130000|2021-05-27 13:28:50|6851.2|6848.4|6852.2|6849.4|6852.2|6849.4|6851.2|6848.4|14
1622122140000|2021-05-27 13:29:00|6853.2|6850.4|6855.7|6852.9|6857.2|6854.4|6853.2|6850.4|79
1622122150000|2021-05-27 13:29:10|6855.2|6852.4|6854.7|6851.9|6855.2|6852.4|6853.2|6850.4|61
1622122160000|2021-05-27 13:29:20|6855.2|6852.4|6855.7|6852.9|6855.7|6852.9|6854.2|6851.4|10
1622122170000|2021-05-27 13:29:30|6855.2|6852.4|6855.2|6852.4|6856.2|6853.4|6855.2|6852.4|13
1622122180000|2021-05-27 13:29:40|6855.7|6852.9|6855.2|6852.4|6855.7|6852.9|6855.2|6852.4|225
1622122190000|2021-05-27 13:29:50|6855.7|6852.9|6859.2|6856.4|6859.2|6856.4|6855.2|6852.4|182
1622122200000|2021-05-27 13:30:00|6859.7|6856.9|6858.2|6855.4|6861.7|6858.9|6857.2|6854.4|234
1622122210000|2021-05-27 13:30:10|6858.7|6855.9|6858.7|6855.9|6859.2|6856.4|6858.2|6855.4|54
1622122220000|2021-05-27 13:30:20|6858.2|6855.4|6859.2|6856.4|6859.2|6856.4|6857.2|6854.4|38
1622122230000|2021-05-27 13:30:30|6858.2|6855.4|6859.2|6856.4|6859.2|6856.4|6857.2|6854.4|112
1622122240000|2021-05-27 13:30:40|6860.2|6857.4|6858.2|6855.4|6860.2|6857.4|6856.2|6853.4|434
1622122250000|2021-05-27 13:30:50|6858.7|6855.9|6862.2|6859.4|6863.2|6860.4|6858.2|6855.4|153
1622122260000|2021-05-27 13:31:00|6861.2|6858.4|6861.7|6858.9|6862.2|6859.4|6860.2|6857.4|640
1622122270000|2021-05-27 13:31:10|6862.2|6859.4|6859.2|6856.4|6862.2|6859.4|6858.2|6855.4|265
1622122280000|2021-05-27 13:31:20|6859.7|6856.9|6861.7|6858.9|6862.2|6859.4|6859.2|6856.4|350
1622122290000|2021-05-27 13:31:30|6861.2|6858.4|6861.2|6858.4|6862.2|6859.4|6859.7|6856.9|96
1622122300000|2021-05-27 13:31:40|6860.7|6857.9|6861.7|6858.9|6862.2|6859.4|6860.7|6857.9|39
1622122310000|2021-05-27 13:31:50|6861.2|6858.4|6861.2|6858.4|6861.7|6858.9|6860.2|6857.4|20
1622122320000|2021-05-27 13:32:00|6861.7|6858.9|6860.2|6857.4|6863.2|6860.4|6860.2|6857.4|94
1622122330000|2021-05-27 13:32:10|6860.7|6857.9|6859.7|6856.9|6860.7|6857.9|6858.2|6855.4|47
1622122340000|2021-05-27 13:32:20|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6856.2|6853.4|17
1622122350000|2021-05-27 13:32:30|6858.2|6855.4|6858.7|6855.9|6858.7|6855.9|6857.7|6854.9|16
1622122360000|2021-05-27 13:32:40|6859.2|6856.4|6858.2|6855.4|6859.2|6856.4|6858.2|6855.4|5
1622122370000|2021-05-27 13:32:50|6857.7|6854.9|6859.7|6856.9|6859.7|6856.9|6857.7|6854.9|48
1622122380000|2021-05-27 13:33:00|6860.2|6857.4|6859.2|6856.4|6860.7|6857.9|6859.2|6856.4|73
1622122390000|2021-05-27 13:33:10|6858.2|6855.4|6858.2|6855.4|6858.2|6855.4|6857.2|6854.4|35
1622122400000|2021-05-27 13:33:20|6858.7|6855.9|6858.2|6855.4|6858.7|6855.9|6858.2|6855.4|30
1622122410000|2021-05-27 13:33:30|6861.2|6858.4|6860.2|6857.4|6862.2|6859.4|6859.7|6856.9|490
1622122420000|2021-05-27 13:33:40|6859.7|6856.9|6860.2|6857.4|6860.2|6857.4|6859.2|6856.4|91
1622122430000|2021-05-27 13:33:50|6861.2|6858.4|6861.7|6858.9|6862.2|6859.4|6861.2|6858.4|21
1622122440000|2021-05-27 13:34:00|6862.2|6859.4|6861.2|6858.4|6862.2|6859.4|6860.2|6857.4|816
1622122450000|2021-05-27 13:34:10|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|65
1622122460000|2021-05-27 13:34:20|6863.2|6860.4|6866.2|6863.4|6867.2|6864.4|6863.2|6860.4|180
1622122470000|2021-05-27 13:34:30|6865.7|6862.9|6867.2|6864.4|6867.2|6864.4|6864.2|6861.4|72
1622122480000|2021-05-27 13:34:40|6866.7|6863.9|6865.2|6862.4|6867.2|6864.4|6865.2|6862.4|63
1622122490000|2021-05-27 13:34:50|6865.7|6862.9|6866.7|6863.9|6867.2|6864.4|6865.7|6862.9|171
1622122500000|2021-05-27 13:35:00|6867.2|6864.4|6873.2|6870.4|6874.2|6871.4|6867.2|6864.4|215
1622122510000|2021-05-27 13:35:10|6872.7|6869.9|6872.7|6869.9|6873.2|6870.4|6872.2|6869.4|17
1622122520000|2021-05-27 13:35:20|6872.2|6869.4|6876.2|6873.4|6877.2|6874.4|6872.2|6869.4|114
1622122530000|2021-05-27 13:35:30|6877.2|6874.4|6877.7|6874.9|6879.2|6876.4|6877.2|6874.4|102
1622122540000|2021-05-27 13:35:40|6877.2|6874.4|6871.2|6868.4|6877.7|6874.9|6870.2|6867.4|262
1622122550000|2021-05-27 13:35:50|6871.7|6868.9|6871.7|6868.9|6873.2|6870.4|6869.7|6866.9|158
1622122560000|2021-05-27 13:36:00|6871.2|6868.4|6870.7|6867.9|6873.2|6870.4|6870.2|6867.4|38
1622122570000|2021-05-27 13:36:10|6870.2|6867.4|6871.7|6868.9|6872.2|6869.4|6870.2|6867.4|54
1622122580000|2021-05-27 13:36:20|6872.2|6869.4|6871.2|6868.4|6873.2|6870.4|6870.7|6867.9|82
1622122590000|2021-05-27 13:36:30|6870.2|6867.4|6867.2|6864.4|6870.2|6867.4|6866.3|6863.5|131
1622122600000|2021-05-27 13:36:40|6867.7|6864.9|6869.2|6866.4|6869.2|6866.4|6867.2|6864.4|26
1622122610000|2021-05-27 13:36:50|6869.7|6866.9|6869.7|6866.9|6870.2|6867.4|6869.2|6866.4|38
1622122620000|2021-05-27 13:37:00|6869.2|6866.4|6871.7|6868.9|6872.2|6869.4|6869.2|6866.4|23
1622122630000|2021-05-27 13:37:10|6870.2|6867.4|6869.2|6866.4|6870.2|6867.4|6868.2|6865.4|16
1622122640000|2021-05-27 13:37:20|6869.7|6866.9|6869.2|6866.4|6871.2|6868.4|6869.2|6866.4|112
1622122650000|2021-05-27 13:37:30|6868.7|6865.9|6866.2|6863.4|6869.2|6866.4|6866.2|6863.4|114
1622122660000|2021-05-27 13:37:40|6867.2|6864.4|6867.7|6864.9|6868.2|6865.4|6867.2|6864.4|135
1622122670000|2021-05-27 13:37:50|6868.2|6865.4|6867.2|6864.4|6868.2|6865.4|6867.2|6864.4|8
1622122680000|2021-05-27 13:38:00|6867.7|6864.9|6866.2|6863.4|6867.7|6864.9|6866.2|6863.4|32
1622122690000|2021-05-27 13:38:10|6866.7|6863.9|6866.2|6863.4|6867.2|6864.4|6866.2|6863.4|6
1622122700000|2021-05-27 13:38:20|6864.7|6861.9|6865.2|6862.4|6866.2|6863.4|6864.2|6861.4|35
1622122710000|2021-05-27 13:38:30|6864.7|6861.9|6865.2|6862.4|6865.7|6862.9|6864.2|6861.4|19
1622122720000|2021-05-27 13:38:40|6866.2|6863.4|6866.7|6863.9|6868.2|6865.4|6866.2|6863.4|163
1622122730000|2021-05-27 13:38:50|6866.2|6863.4|6866.2|6863.4|6866.7|6863.9|6866.2|6863.4|39
1622122740000|2021-05-27 13:39:00|6865.2|6862.4|6865.2|6862.4|6865.2|6862.4|6864.2|6861.4|82
1622122750000|2021-05-27 13:39:10|6865.7|6862.9|6866.2|6863.4|6867.7|6864.9|6865.7|6862.9|155
1622122760000|2021-05-27 13:39:20|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6866.7|6863.9|23
1622122770000|2021-05-27 13:39:30|6866.2|6863.4|6865.7|6862.9|6867.2|6864.4|6865.2|6862.4|10
1622122780000|2021-05-27 13:39:40|6865.2|6862.4|6864.7|6861.9|6865.2|6862.4|6864.2|6861.4|172
1622122790000|2021-05-27 13:39:50|6865.2|6862.4|6865.2|6862.4|6866.2|6863.4|6864.7|6861.9|5
1622122800000|2021-05-27 13:40:00|6866.2|6863.4|6870.2|6867.4|6870.2|6867.4|6866.2|6863.4|37
1622122810000|2021-05-27 13:40:10|6869.7|6866.9|6870.2|6867.4|6870.2|6867.4|6869.7|6866.9|45
1622122820000|2021-05-27 13:40:20|6870.7|6867.9|6870.7|6867.9|6871.2|6868.4|6870.2|6867.4|30
1622122830000|2021-05-27 13:40:30|6870.2|6867.4|6871.2|6868.4|6871.7|6868.9|6870.2|6867.4|2
1622122840000|2021-05-27 13:40:40|6870.2|6867.4|6868.7|6865.9|6870.2|6867.4|6868.7|6865.9|21
1622122850000|2021-05-27 13:40:50|6868.2|6865.4|6868.2|6865.4|6869.2|6866.4|6868.2|6865.4|5
1622122860000|2021-05-27 13:41:00|6867.2|6864.4|6867.2|6864.4|6868.2|6865.4|6867.2|6864.4|21
1622122870000|2021-05-27 13:41:10|6866.2|6863.4|6867.2|6864.4|6867.2|6864.4|6866.2|6863.4|19
1622122880000|2021-05-27 13:41:20|6866.7|6863.9|6867.2|6864.4|6868.2|6865.4|6866.7|6863.9|78
1622122890000|2021-05-27 13:41:30|6866.2|6863.4|6866.2|6863.4|6868.2|6865.4|6866.2|6863.4|116
1622122900000|2021-05-27 13:41:40|6866.7|6863.9|6865.7|6862.9|6867.2|6864.4|6865.2|6862.4|85
1622122910000|2021-05-27 13:41:50|6865.2|6862.4|6866.2|6863.4|6867.2|6864.4|6865.2|6862.4|53
1622122920000|2021-05-27 13:42:00|6866.7|6863.9|6866.7|6863.9|6867.2|6864.4|6866.2|6863.4|20
1622122930000|2021-05-27 13:42:10|6866.2|6863.4|6861.7|6858.9|6866.7|6863.9|6860.2|6857.4|90
1622122940000|2021-05-27 13:42:20|6862.2|6859.4|6861.7|6858.9|6862.2|6859.4|6860.7|6857.9|93
1622122950000|2021-05-27 13:42:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6861.2|6858.4|6
1622122960000|2021-05-27 13:42:40|6863.2|6860.4|6862.2|6859.4|6863.2|6860.4|6861.2|6858.4|178
1622122970000|2021-05-27 13:42:50|6861.7|6858.9|6862.2|6859.4|6862.2|6859.4|6861.2|6858.4|14
1622122980000|2021-05-27 13:43:00|6863.2|6860.4|6862.2|6859.4|6864.2|6861.4|6862.2|6859.4|21
1622122990000|2021-05-27 13:43:10|6862.7|6859.9|6863.2|6860.4|6863.2|6860.4|6862.7|6859.9|10
1622123000000|2021-05-27 13:43:20|6862.7|6859.9|6862.7|6859.9|6863.7|6860.9|6862.7|6859.9|26
1622123010000|2021-05-27 13:43:30|6862.2|6859.4|6862.2|6859.4|6863.2|6860.4|6862.2|6859.4|11
1622123020000|2021-05-27 13:43:40|6863.2|6860.4|6863.2|6860.4|6864.2|6861.4|6861.2|6858.4|39
1622123030000|2021-05-27 13:43:50|6864.2|6861.4|6864.2|6861.4|6864.7|6861.9|6863.2|6860.4|49
1622123040000|2021-05-27 13:44:00|6863.2|6860.4|6863.2|6860.4|6864.2|6861.4|6861.2|6858.4|87
1622123050000|2021-05-27 13:44:10|6862.7|6859.9|6862.7|6859.9|6863.2|6860.4|6862.2|6859.4|28
1622123060000|2021-05-27 13:44:20|6862.2|6859.4|6863.2|6860.4|6863.2|6860.4|6861.7|6858.9|67
1622123070000|2021-05-27 13:44:30|6862.2|6859.4|6862.2|6859.4|6862.2|6859.4|6861.2|6858.4|18
1622123080000|2021-05-27 13:44:40|6862.7|6859.9|6860.7|6857.9|6863.2|6860.4|6859.2|6856.4|192
1622123090000|2021-05-27 13:44:50|6860.2|6857.4|6858.2|6855.4|6861.2|6858.4|6857.7|6854.9|124
1622123100000|2021-05-27 13:45:00|6859.2|6856.4|6860.2|6857.4|6861.2|6858.4|6857.2|6854.4|203
1622123110000|2021-05-27 13:45:10|6860.7|6857.9|6858.7|6855.9|6860.7|6857.9|6858.7|6855.9|80
1622123120000|2021-05-27 13:45:20|6859.2|6856.4|6858.2|6855.4|6859.2|6856.4|6858.2|6855.4|1
1622123130000|2021-05-27 13:45:30|6857.7|6854.9|6853.2|6850.4|6858.2|6855.4|6851.7|6848.9|92
1622123140000|2021-05-27 13:45:40|6852.7|6849.9|6850.2|6847.4|6852.7|6849.9|6849.2|6846.4|171
1622123150000|2021-05-27 13:45:50|6849.7|6846.9|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|23
1622123160000|2021-05-27 13:46:00|6851.2|6848.4|6851.2|6848.4|6852.2|6849.4|6850.2|6847.4|133
1622123170000|2021-05-27 13:46:10|6851.7|6848.9|6850.2|6847.4|6852.2|6849.4|6850.2|6847.4|35
1622123180000|2021-05-27 13:46:20|6849.7|6846.9|6848.2|6845.4|6849.7|6846.9|6847.7|6844.9|39
1622123190000|2021-05-27 13:46:30|6847.2|6844.4|6846.7|6843.9|6848.2|6845.4|6845.7|6842.9|61
1622123200000|2021-05-27 13:46:40|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6846.2|6843.4|27
1622123210000|2021-05-27 13:46:50|6846.7|6843.9|6846.7|6843.9|6847.7|6844.9|6845.7|6842.9|21
1622123220000|2021-05-27 13:47:00|6847.2|6844.4|6846.7|6843.9|6847.2|6844.4|6846.7|6843.9|10
1622123230000|2021-05-27 13:47:10|6847.2|6844.4|6843.2|6840.4|6847.2|6844.4|6842.7|6839.9|86
1622123240000|2021-05-27 13:47:20|6842.2|6839.4|6842.7|6839.9|6843.2|6840.4|6841.7|6838.9|147
1622123250000|2021-05-27 13:47:30|6843.2|6840.4|6844.2|6841.4|6845.7|6842.9|6842.7|6839.9|190
1622123260000|2021-05-27 13:47:40|6843.7|6840.9|6843.7|6840.9|6844.2|6841.4|6842.2|6839.4|26
1622123270000|2021-05-27 13:47:50|6843.2|6840.4|6842.7|6839.9|6843.7|6840.9|6842.2|6839.4|8
1622123280000|2021-05-27 13:48:00|6843.3|6840.5|6847.2|6844.4|6847.2|6844.4|6843.3|6840.5|78
1622123290000|2021-05-27 13:48:10|6848.2|6845.4|6848.7|6845.9|6849.2|6846.4|6848.2|6845.4|69
1622123300000|2021-05-27 13:48:20|6848.2|6845.4|6849.2|6846.4|6849.2|6846.4|6848.2|6845.4|4
1622123310000|2021-05-27 13:48:30|6850.2|6847.4|6850.2|6847.4|6850.2|6847.4|6849.2|6846.4|74
1622123320000|2021-05-27 13:48:40|6851.2|6848.4|6850.2|6847.4|6851.2|6848.4|6850.2|6847.4|52
1622123330000|2021-05-27 13:48:50|6850.7|6847.9|6849.2|6846.4|6851.7|6848.9|6848.3|6845.5|65
1622123340000|2021-05-27 13:49:00|6848.7|6845.9|6850.2|6847.4|6850.2|6847.4|6848.7|6845.9|20
1622123350000|2021-05-27 13:49:10|6849.7|6846.9|6849.7|6846.9|6849.7|6846.9|6849.2|6846.4|4
1622123360000|2021-05-27 13:49:20|6848.7|6845.9|6848.7|6845.9|6849.2|6846.4|6848.7|6845.9|28
1622123370000|2021-05-27 13:49:30|6848.2|6845.4|6846.2|6843.4|6848.2|6845.4|6846.2|6843.4|393
1622123380000|2021-05-27 13:49:40|6846.7|6843.9|6843.7|6840.9|6846.7|6843.9|6842.2|6839.4|1502
1622123390000|2021-05-27 13:49:50|6844.2|6841.4|6844.2|6841.4|6844.7|6841.9|6843.7|6840.9|8
1622123400000|2021-05-27 13:50:00|6845.2|6842.4|6845.2|6842.4|6845.7|6842.9|6844.7|6841.9|16
1622123410000|2021-05-27 13:50:10|6845.7|6842.9|6845.2|6842.4|6846.2|6843.4|6845.2|6842.4|29
1622123420000|2021-05-27 13:50:20|6846.2|6843.4|6845.2|6842.4|6847.2|6844.4|6844.2|6841.4|334
1622123430000|2021-05-27 13:50:30|6845.7|6842.9|6845.2|6842.4|6845.7|6842.9|6844.7|6841.9|162
1622123440000|2021-05-27 13:50:40|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|6844.7|6841.9|10
1622123450000|2021-05-27 13:50:50|6844.2|6841.4|6846.2|6843.4|6846.2|6843.4|6844.2|6841.4|55
1622123460000|2021-05-27 13:51:00|6846.7|6843.9|6848.2|6845.4|6850.7|6847.9|6846.7|6843.9|35
1622123470000|2021-05-27 13:51:10|6848.7|6845.9|6848.2|6845.4|6848.7|6845.9|6848.2|6845.4|10
1622123480000|2021-05-27 13:51:20|6848.7|6845.9|6848.2|6845.4|6848.7|6845.9|6847.2|6844.4|31
1622123490000|2021-05-27 13:51:30|6847.7|6844.9|6846.2|6843.4|6847.7|6844.9|6846.2|6843.4|7
1622123500000|2021-05-27 13:51:40|6847.2|6844.4|6846.2|6843.4|6847.2|6844.4|6845.2|6842.4|22
1622123510000|2021-05-27 13:51:50|6846.7|6843.9|6845.2|6842.4|6846.7|6843.9|6845.2|6842.4|7
1622123520000|2021-05-27 13:52:00|6845.7|6842.9|6844.7|6841.9|6846.2|6843.4|6844.7|6841.9|34
1622123530000|2021-05-27 13:52:10|6844.2|6841.4|6843.2|6840.4|6844.7|6841.9|6842.2|6839.4|19
1622123540000|2021-05-27 13:52:20|6842.7|6839.9|6840.7|6837.9|6842.7|6839.9|6838.2|6835.4|444
1622123550000|2021-05-27 13:52:30|6840.2|6837.4|6839.2|6836.4|6840.7|6837.9|6837.2|6834.4|161
1622123560000|2021-05-27 13:52:40|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|59
1622123570000|2021-05-27 13:52:50|6840.2|6837.4|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|37
1622123580000|2021-05-27 13:53:00|6840.3|6837.5|6841.2|6838.4|6841.2|6838.4|6840.2|6837.4|8
1622123590000|2021-05-27 13:53:10|6842.2|6839.4|6842.7|6839.9|6843.2|6840.4|6842.2|6839.4|86
1622123600000|2021-05-27 13:53:20|6843.7|6840.9|6841.7|6838.9|6843.7|6840.9|6841.7|6838.9|51
1622123610000|2021-05-27 13:53:30|6841.2|6838.4|6842.2|6839.4|6842.2|6839.4|6840.7|6837.9|15
1622123620000|2021-05-27 13:53:40|6843.2|6840.4|6844.2|6841.4|6844.7|6841.9|6843.2|6840.4|24
1622123630000|2021-05-27 13:53:50|6844.7|6841.9|6846.2|6843.4|6846.2|6843.4|6844.2|6841.4|41
1622123640000|2021-05-27 13:54:00|6845.2|6842.4|6845.2|6842.4|6845.7|6842.9|6844.7|6841.9|49
1622123650000|2021-05-27 13:54:10|6844.7|6841.9|6845.2|6842.4|6845.2|6842.4|6844.2|6841.4|65
1622123660000|2021-05-27 13:54:20|6844.7|6841.9|6845.2|6842.4|6846.2|6843.4|6844.2|6841.4|11
1622123670000|2021-05-27 13:54:30|6844.7|6841.9|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|20
1622123680000|2021-05-27 13:54:40|6844.7|6841.9|6844.2|6841.4|6844.7|6841.9|6844.2|6841.4|2
1622123690000|2021-05-27 13:54:50|6844.7|6841.9|6844.2|6841.4|6844.7|6841.9|6843.2|6840.4|6
1622123700000|2021-05-27 13:55:00|6843.7|6840.9|6844.2|6841.4|6844.2|6841.4|6843.7|6840.9|12
1622123710000|2021-05-27 13:55:10|6843.7|6840.9|6843.7|6840.9|6844.2|6841.4|6841.2|6838.4|35
1622123720000|2021-05-27 13:55:20|6843.2|6840.4|6845.2|6842.4|6845.7|6842.9|6843.2|6840.4|43
1622123730000|2021-05-27 13:55:30|6844.2|6841.4|6842.7|6839.9|6844.2|6841.4|6842.7|6839.9|10
1622123740000|2021-05-27 13:55:40|6843.2|6840.4|6843.2|6840.4|6843.7|6840.9|6842.2|6839.4|77
1622123750000|2021-05-27 13:55:50|6843.7|6840.9|6843.2|6840.4|6843.7|6840.9|6842.2|6839.4|8
1622123760000|2021-05-27 13:56:00|6843.7|6840.9|6842.2|6839.4|6844.2|6841.4|6842.2|6839.4|29
1622123770000|2021-05-27 13:56:10|6842.7|6839.9|6843.7|6840.9|6843.7|6840.9|6842.2|6839.4|72
1622123780000|2021-05-27 13:56:20|6844.2|6841.4|6844.2|6841.4|6845.2|6842.4|6843.7|6840.9|21
1622123790000|2021-05-27 13:56:30|6843.2|6840.4|6843.7|6840.9|6843.7|6840.9|6843.2|6840.4|10
1622123800000|2021-05-27 13:56:40|6844.2|6841.4|6843.8|6841|6844.7|6841.9|6842.2|6839.4|21
1622123810000|2021-05-27 13:56:50|6844.2|6841.4|6843.2|6840.4|6844.2|6841.4|6843.2|6840.4|18
1622123820000|2021-05-27 13:57:00|6844.2|6841.4|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|115
1622123830000|2021-05-27 13:57:10|6843.7|6840.9|6843.7|6840.9|6844.2|6841.4|6842.7|6839.9|14
1622123840000|2021-05-27 13:57:20|6843.2|6840.4|6844.7|6841.9|6845.2|6842.4|6843.2|6840.4|4
1622123850000|2021-05-27 13:57:30|6844.2|6841.4|6844.2|6841.4|6845.2|6842.4|6844.2|6841.4|9
1622123860000|2021-05-27 13:57:40|6843.7|6840.9|6844.2|6841.4|6844.2|6841.4|6843.2|6840.4|8
1622123870000|2021-05-27 13:57:50|6845.2|6842.4|6845.2|6842.4|6845.2|6842.4|6843.7|6840.9|26
1622123880000|2021-05-27 13:58:00|6845.7|6842.9|6845.2|6842.4|6845.7|6842.9|6845.2|6842.4|31
1622123890000|2021-05-27 13:58:10|6845.7|6842.9|6845.7|6842.9|6846.2|6843.4|6845.7|6842.9|12
1622123900000|2021-05-27 13:58:20|6845.2|6842.4|6844.2|6841.4|6845.7|6842.9|6844.2|6841.4|2
1622123910000|2021-05-27 13:58:30|6843.7|6840.9|6843.7|6840.9|6844.7|6841.9|6843.7|6840.9|15
1622123920000|2021-05-27 13:58:40|6844.2|6841.4|6843.2|6840.4|6844.2|6841.4|6843.2|6840.4|44
1622123930000|2021-05-27 13:58:50|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.7|6840.9|1
1622123940000|2021-05-27 13:59:00|6844.2|6841.4|6847.7|6844.9|6848.2|6845.4|6844.2|6841.4|96
1622123950000|2021-05-27 13:59:10|6847.2|6844.4|6847.2|6844.4|6847.7|6844.9|6847.2|6844.4|35
1622123960000|2021-05-27 13:59:20|6847.7|6844.9|6848.2|6845.4|6848.7|6845.9|6846.2|6843.4|23
1622123970000|2021-05-27 13:59:30|6848.7|6845.9|6848.7|6845.9|6849.2|6846.4|6848.2|6845.4|13
1622123980000|2021-05-27 13:59:40|6848.2|6845.4|6847.7|6844.9|6848.7|6845.9|6847.2|6844.4|49
1622123990000|2021-05-27 13:59:50|6848.2|6845.4|6847.7|6844.9|6848.2|6845.4|6847.2|6844.4|34
1622124000000|2021-05-27 14:00:00|6848.2|6845.4|6852.2|6849.4|6852.2|6849.4|6848.2|6845.4|84
1622124010000|2021-05-27 14:00:10|6852.7|6849.9|6852.2|6849.4|6853.2|6850.4|6851.2|6848.4|90
1622124020000|2021-05-27 14:00:20|6852.7|6849.9|6853.2|6850.4|6853.7|6850.9|6851.7|6848.9|53
1622124030000|2021-05-27 14:00:30|6853.7|6850.9|6852.2|6849.4|6853.7|6850.9|6852.2|6849.4|24
1622124040000|2021-05-27 14:00:40|6852.7|6849.9|6847.7|6844.9|6854.2|6851.4|6847.7|6844.9|186
1622124050000|2021-05-27 14:00:50|6848.2|6845.4|6846.7|6843.9|6848.2|6845.4|6846.2|6843.4|85
1622124060000|2021-05-27 14:01:00|6846.2|6843.4|6847.7|6844.9|6848.7|6845.9|6845.7|6842.9|163
1622124070000|2021-05-27 14:01:10|6848.2|6845.4|6850.2|6847.4|6851.2|6848.4|6848.2|6845.4|64
1622124080000|2021-05-27 14:01:20|6850.7|6847.9|6851.7|6848.9|6852.7|6849.9|6850.7|6847.9|309
1622124090000|2021-05-27 14:01:30|6852.2|6849.4|6851.7|6848.9|6853.2|6850.4|6851.7|6848.9|52
1622124100000|2021-05-27 14:01:40|6851.2|6848.4|6851.2|6848.4|6851.7|6848.9|6850.7|6847.9|7
1622124110000|2021-05-27 14:01:50|6851.7|6848.9|6852.7|6849.9|6853.2|6850.4|6851.2|6848.4|34
1622124120000|2021-05-27 14:02:00|6853.2|6850.4|6854.7|6851.9|6855.2|6852.4|6853.2|6850.4|42
1622124130000|2021-05-27 14:02:10|6855.2|6852.4|6853.7|6850.9|6855.7|6852.9|6853.2|6850.4|28
1622124140000|2021-05-27 14:02:20|6853.2|6850.4|6852.2|6849.4|6853.2|6850.4|6851.2|6848.4|40
1622124150000|2021-05-27 14:02:30|6852.7|6849.9|6851.7|6848.9|6852.7|6849.9|6850.2|6847.4|51
1622124160000|2021-05-27 14:02:40|6852.2|6849.4|6852.2|6849.4|6852.7|6849.9|6851.7|6848.9|4
1622124170000|2021-05-27 14:02:50|6851.7|6848.9|6852.7|6849.9|6853.2|6850.4|6851.7|6848.9|17
1622124180000|2021-05-27 14:03:00|6852.2|6849.4|6852.2|6849.4|6852.2|6849.4|6851.7|6848.9|34
1622124190000|2021-05-27 14:03:10|6851.7|6848.9|6852.2|6849.4|6852.7|6849.9|6851.7|6848.9|8
1622124200000|2021-05-27 14:03:20|6852.7|6849.9|6852.2|6849.4|6853.2|6850.4|6851.7|6848.9|41
1622124210000|2021-05-27 14:03:30|6851.7|6848.9|6851.7|6848.9|6853.2|6850.4|6851.2|6848.4|18
1622124220000|2021-05-27 14:03:40|6852.2|6849.4|6853.7|6850.9|6853.7|6850.9|6852.2|6849.4|15
1622124230000|2021-05-27 14:03:50|6853.2|6850.4|6855.2|6852.4|6855.2|6852.4|6853.2|6850.4|15
1622124240000|2021-05-27 14:04:00|6855.7|6852.9|6854.2|6851.4|6855.7|6852.9|6854.2|6851.4|39
1622124250000|2021-05-27 14:04:10|6854.7|6851.9|6854.7|6851.9|6855.7|6852.9|6854.2|6851.4|5
1622124260000|2021-05-27 14:04:20|6854.2|6851.4|6853.2|6850.4|6855.2|6852.4|6853.2|6850.4|15
1622124270000|2021-05-27 14:04:30|6853.7|6850.9|6853.2|6850.4|6854.2|6851.4|6852.7|6849.9|12
1622124280000|2021-05-27 14:04:40|6852.2|6849.4|6853.2|6850.4|6853.2|6850.4|6852.2|6849.4|41
1622124290000|2021-05-27 14:04:50|6852.7|6849.9|6853.2|6850.4|6853.7|6850.9|6852.2|6849.4|8
1622124300000|2021-05-27 14:05:00|6852.2|6849.4|6851.7|6848.9|6852.2|6849.4|6850.2|6847.4|26
1622124310000|2021-05-27 14:05:10|6851.2|6848.4|6847.2|6844.4|6852.7|6849.9|6846.7|6843.9|89
1622124320000|2021-05-27 14:05:20|6846.7|6843.9|6847.7|6844.9|6849.2|6846.4|6846.7|6843.9|67
1622124330000|2021-05-27 14:05:30|6848.2|6845.4|6853.2|6850.4|6853.2|6850.4|6848.2|6845.4|300
1622124340000|2021-05-27 14:05:40|6851.2|6848.4|6851.7|6848.9|6853.2|6850.4|6851.2|6848.4|225
1622124350000|2021-05-27 14:05:50|6851.2|6848.4|6851.7|6848.9|6852.2|6849.4|6850.7|6847.9|40
1622124360000|2021-05-27 14:06:00|6851.2|6848.4|6848.2|6845.4|6852.2|6849.4|6848.2|6845.4|21
1622124370000|2021-05-27 14:06:10|6847.2|6844.4|6844.2|6841.4|6847.2|6844.4|6843.2|6840.4|122
1622124380000|2021-05-27 14:06:20|6843.2|6840.4|6843.2|6840.4|6844.2|6841.4|6842.7|6839.9|11
1622124390000|2021-05-27 14:06:30|6843.7|6840.9|6845.7|6842.9|6845.7|6842.9|6843.7|6840.9|62
1622124400000|2021-05-27 14:06:40|6845.2|6842.4|6842.2|6839.4|6845.2|6842.4|6840.2|6837.4|261
1622124410000|2021-05-27 14:06:50|6841.7|6838.9|6843.2|6840.4|6844.2|6841.4|6841.2|6838.4|4
1622124420000|2021-05-27 14:07:00|6843.7|6840.9|6843.2|6840.4|6844.2|6841.4|6842.2|6839.4|28
1622124430000|2021-05-27 14:07:10|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.2|6840.4|9
1622124440000|2021-05-27 14:07:20|6844.2|6841.4|6843.7|6840.9|6844.2|6841.4|6843.2|6840.4|5
1622124450000|2021-05-27 14:07:30|6843.2|6840.4|6842.7|6839.9|6843.2|6840.4|6842.7|6839.9|18
1622124460000|2021-05-27 14:07:40|6842.2|6839.4|6843.2|6840.4|6843.2|6840.4|6842.2|6839.4|63
1622124470000|2021-05-27 14:07:50|6843.7|6840.9|6846.2|6843.4|6847.2|6844.4|6843.7|6840.9|29
1622124480000|2021-05-27 14:08:00|6846.7|6843.9|6853.7|6850.9|6853.7|6850.9|6846.2|6843.4|138
1622124490000|2021-05-27 14:08:10|6854.2|6851.4|6851.2|6848.4|6854.2|6851.4|6850.7|6847.9|321
1622124500000|2021-05-27 14:08:20|6850.7|6847.9|6849.2|6846.4|6850.7|6847.9|6848.7|6845.9|5
1622124510000|2021-05-27 14:08:30|6849.7|6846.9|6849.2|6846.4|6849.7|6846.9|6848.2|6845.4|0
1622124520000|2021-05-27 14:08:40|6848.7|6845.9|6850.2|6847.4|6850.2|6847.4|6848.7|6845.9|6
1622124530000|2021-05-27 14:08:50|6851.2|6848.4|6855.2|6852.4|6855.2|6852.4|6851.2|6848.4|49
1622124540000|2021-05-27 14:09:00|6855.7|6852.9|6854.2|6851.4|6855.7|6852.9|6854.2|6851.4|38
1622124550000|2021-05-27 14:09:10|6854.7|6851.9|6855.2|6852.4|6856.7|6853.9|6854.7|6851.9|858
1622124560000|2021-05-27 14:09:20|6855.7|6852.9|6853.7|6850.9|6856.2|6853.4|6853.7|6850.9|126
1622124570000|2021-05-27 14:09:30|6854.2|6851.4|6856.2|6853.4|6856.2|6853.4|6853.7|6850.9|30
1622124580000|2021-05-27 14:09:40|6855.7|6852.9|6854.7|6851.9|6855.7|6852.9|6853.7|6850.9|20
1622124590000|2021-05-27 14:09:50|6854.2|6851.4|6854.2|6851.4|6854.7|6851.9|6853.7|6850.9|13
1622124600000|2021-05-27 14:10:00|6854.7|6851.9|6857.2|6854.4|6857.2|6854.4|6854.2|6851.4|91
1622124610000|2021-05-27 14:10:10|6857.7|6854.9|6857.2|6854.4|6857.7|6854.9|6856.7|6853.9|4
1622124620000|2021-05-27 14:10:20|6857.7|6854.9|6858.2|6855.4|6858.2|6855.4|6857.2|6854.4|81
1622124630000|2021-05-27 14:10:30|6858.7|6855.9|6857.2|6854.4|6858.7|6855.9|6857.2|6854.4|36
1622124640000|2021-05-27 14:10:40|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|6856.2|6853.4|17
1622124650000|2021-05-27 14:10:50|6856.7|6853.9|6856.7|6853.9|6858.2|6855.4|6856.7|6853.9|29
1622124660000|2021-05-27 14:11:00|6857.2|6854.4|6856.2|6853.4|6857.2|6854.4|6855.2|6852.4|269
1622124670000|2021-05-27 14:11:10|6857.2|6854.4|6857.2|6854.4|6858.2|6855.4|6857.2|6854.4|230
1622124680000|2021-05-27 14:11:20|6858.2|6855.4|6859.2|6856.4|6859.2|6856.4|6857.7|6854.9|33
1622124690000|2021-05-27 14:11:30|6858.7|6855.9|6858.2|6855.4|6858.7|6855.9|6858.2|6855.4|8
1622124700000|2021-05-27 14:11:40|6857.2|6854.4|6858.2|6855.4|6858.2|6855.4|6857.2|6854.4|21
1622124710000|2021-05-27 14:11:50|6857.7|6854.9|6858.7|6855.9|6859.2|6856.4|6857.7|6854.9|8
1622124720000|2021-05-27 14:12:00|6858.2|6855.4|6860.2|6857.4|6860.2|6857.4|6858.2|6855.4|10
1622124730000|2021-05-27 14:12:10|6860.7|6857.9|6858.2|6855.4|6860.7|6857.9|6858.2|6855.4|15
1622124740000|2021-05-27 14:12:20|6857.2|6854.4|6859.2|6856.4|6859.2|6856.4|6856.7|6853.9|63
1622124750000|2021-05-27 14:12:30|6858.2|6855.4|6858.7|6855.9|6859.2|6856.4|6858.2|6855.4|4
1622124760000|2021-05-27 14:12:40|6859.2|6856.4|6858.2|6855.4|6859.2|6856.4|6857.7|6854.9|34
1622124770000|2021-05-27 14:12:50|6857.7|6854.9|6857.7|6854.9|6858.2|6855.4|6856.2|6853.4|42
1622124780000|2021-05-27 14:13:00|6858.2|6855.4|6859.2|6856.4|6859.2|6856.4|6858.2|6855.4|14
1622124790000|2021-05-27 14:13:10|6859.7|6856.9|6859.2|6856.4|6859.7|6856.9|6859.2|6856.4|41
1622124800000|2021-05-27 14:13:20|6858.7|6855.9|6858.7|6855.9|6859.2|6856.4|6858.7|6855.9|3
1622124810000|2021-05-27 14:13:30|6859.2|6856.4|6859.2|6856.4|6859.7|6856.9|6858.7|6855.9|8
1622124820000|2021-05-27 14:13:40|6858.2|6855.4|6858.2|6855.4|6859.2|6856.4|6858.2|6855.4|19
1622124830000|2021-05-27 14:13:50|6857.2|6854.4|6859.2|6856.4|6859.2|6856.4|6857.2|6854.4|30
1622124840000|2021-05-27 14:14:00|6859.7|6856.9|6857.7|6854.9|6859.7|6856.9|6856.7|6853.9|30
1622124850000|2021-05-27 14:14:10|6857.2|6854.4|6859.2|6856.4|6859.7|6856.9|6856.2|6853.4|70
1622124860000|2021-05-27 14:14:20|6858.7|6855.9|6857.2|6854.4|6859.7|6856.9|6857.2|6854.4|74
1622124870000|2021-05-27 14:14:30|6857.7|6854.9|6858.2|6855.4|6858.7|6855.9|6857.7|6854.9|10
1622124880000|2021-05-27 14:14:40|6858.7|6855.9|6858.2|6855.4|6859.2|6856.4|6858.2|6855.4|263
1622124890000|2021-05-27 14:14:50|6857.2|6854.4|6856.7|6853.9|6857.7|6854.9|6855.2|6852.4|55
1622124900000|2021-05-27 14:15:00|6857.2|6854.4|6855.2|6852.4|6857.7|6854.9|6854.2|6851.4|137
1622124910000|2021-05-27 14:15:10|6855.7|6852.9|6856.2|6853.4|6857.2|6854.4|6855.7|6852.9|32
1622124920000|2021-05-27 14:15:20|6855.7|6852.9|6854.2|6851.4|6856.2|6853.4|6853.2|6850.4|73
1622124930000|2021-05-27 14:15:30|6853.2|6850.4|6851.7|6848.9|6853.2|6850.4|6851.2|6848.4|76
1622124940000|2021-05-27 14:15:40|6852.2|6849.4|6852.7|6849.9|6852.7|6849.9|6852.2|6849.4|417
1622124950000|2021-05-27 14:15:50|6852.2|6849.4|6853.2|6850.4|6853.2|6850.4|6852.2|6849.4|4
1622124960000|2021-05-27 14:16:00|6854.2|6851.4|6854.2|6851.4|6855.2|6852.4|6853.2|6850.4|50
1622124970000|2021-05-27 14:16:10|6854.7|6851.9|6849.7|6846.9|6854.7|6851.9|6849.7|6846.9|74
1622124980000|2021-05-27 14:16:20|6850.2|6847.4|6853.2|6850.4|6853.2|6850.4|6850.2|6847.4|24
1622124990000|2021-05-27 14:16:30|6854.2|6851.4|6856.2|6853.4|6856.2|6853.4|6854.2|6851.4|16
1622125000000|2021-05-27 14:16:40|6855.7|6852.9|6855.2|6852.4|6856.2|6853.4|6855.2|6852.4|12
1622125010000|2021-05-27 14:16:50|6855.7|6852.9|6855.7|6852.9|6855.7|6852.9|6855.2|6852.4|0
1622125020000|2021-05-27 14:17:00|6856.2|6853.4|6853.7|6850.9|6856.2|6853.4|6853.2|6850.4|55
1622125030000|2021-05-27 14:17:10|6854.2|6851.4|6853.7|6850.9|6854.2|6851.4|6853.7|6850.9|5
1622125040000|2021-05-27 14:17:20|6854.2|6851.4|6855.2|6852.4|6855.2|6852.4|6853.7|6850.9|82
1622125050000|2021-05-27 14:17:30|6856.2|6853.4|6854.2|6851.4|6857.2|6854.4|6854.2|6851.4|128
1622125060000|2021-05-27 14:17:40|6853.7|6850.9|6855.2|6852.4|6856.2|6853.4|6853.7|6850.9|7
1622125070000|2021-05-27 14:17:50|6854.2|6851.4|6854.7|6851.9|6854.7|6851.9|6852.2|6849.4|236
1622125080000|2021-05-27 14:18:00|6855.2|6852.4|6860.2|6857.4|6861.7|6858.9|6855.2|6852.4|471
1622125090000|2021-05-27 14:18:10|6861.2|6858.4|6861.7|6858.9|6862.2|6859.4|6860.2|6857.4|63
1622125100000|2021-05-27 14:18:20|6862.2|6859.4|6862.2|6859.4|6863.2|6860.4|6862.2|6859.4|67
1622125110000|2021-05-27 14:18:30|6861.2|6858.4|6862.2|6859.4|6862.2|6859.4|6861.2|6858.4|28
1622125120000|2021-05-27 14:18:40|6861.7|6858.9|6861.7|6858.9|6862.2|6859.4|6861.2|6858.4|17
1622125130000|2021-05-27 14:18:50|6862.2|6859.4|6861.2|6858.4|6862.2|6859.4|6860.2|6857.4|27
1622125140000|2021-05-27 14:19:00|6860.7|6857.9|6861.2|6858.4|6862.2|6859.4|6860.7|6857.9|35
1622125150000|2021-05-27 14:19:10|6861.7|6858.9|6860.2|6857.4|6861.7|6858.9|6860.2|6857.4|25
1622125160000|2021-05-27 14:19:20|6861.2|6858.4|6860.2|6857.4|6861.2|6858.4|6860.2|6857.4|21
1622125170000|2021-05-27 14:19:30|6859.2|6856.4|6859.7|6856.9|6859.7|6856.9|6857.7|6854.9|67
1622125180000|2021-05-27 14:19:40|6860.2|6857.4|6859.7|6856.9|6860.2|6857.4|6859.2|6856.4|9
1622125190000|2021-05-27 14:19:50|6859.2|6856.4|6859.7|6856.9|6860.2|6857.4|6859.2|6856.4|6
1622125200000|2021-05-27 14:20:00|6859.2|6856.4|6858.7|6855.9|6860.2|6857.4|6858.2|6855.4|85
1622125210000|2021-05-27 14:20:10|6859.2|6856.4|6859.2|6856.4|6860.2|6857.4|6858.2|6855.4|38
1622125220000|2021-05-27 14:20:20|||||||||11
1622125230000|2021-05-27 14:20:30|6858.7|6855.9|6856.2|6853.4|6859.2|6856.4|6856.2|6853.4|115
1622125240000|2021-05-27 14:20:40|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|6857.2|6854.4|2
1622125250000|2021-05-27 14:20:50|6856.2|6853.4|6856.2|6853.4|6856.7|6853.9|6854.7|6851.9|36
1622125260000|2021-05-27 14:21:00|6856.7|6853.9|6855.7|6852.9|6856.7|6853.9|6854.2|6851.4|83
1622125270000|2021-05-27 14:21:10|6855.2|6852.4|6855.7|6852.9|6856.2|6853.4|6854.7|6851.9|60
1622125280000|2021-05-27 14:21:20|6856.2|6853.4|6857.2|6854.4|6857.2|6854.4|6855.7|6852.9|120
1622125290000|2021-05-27 14:21:30|6858.2|6855.4|6857.2|6854.4|6858.2|6855.4|6857.2|6854.4|109
1622125300000|2021-05-27 14:21:40|||||||||6
1622125310000|2021-05-27 14:21:50|6856.7|6853.9|6856.2|6853.4|6856.7|6853.9|6856.2|6853.4|4
1622125320000|2021-05-27 14:22:00|6856.7|6853.9|6857.2|6854.4|6857.2|6854.4|6856.7|6853.9|24
1622125330000|2021-05-27 14:22:10|6857.7|6854.9|6858.2|6855.4|6858.2|6855.4|6857.7|6854.9|8
1622125340000|2021-05-27 14:22:20|6857.7|6854.9|6858.7|6855.9|6858.7|6855.9|6857.7|6854.9|36
1622125350000|2021-05-27 14:22:30|6859.2|6856.4|6859.2|6856.4|6860.2|6857.4|6859.2|6856.4|61
1622125360000|2021-05-27 14:22:40|6860.2|6857.4|6862.2|6859.4|6862.2|6859.4|6860.2|6857.4|120
1622125370000|2021-05-27 14:22:50|6862.7|6859.9|6863.2|6860.4|6863.2|6860.4|6862.2|6859.4|80
1622125380000|2021-05-27 14:23:00|6864.2|6861.4|6865.2|6862.4|6865.2|6862.4|6863.7|6860.9|153
1622125390000|2021-05-27 14:23:10|||||||||24
1622125400000|2021-05-27 14:23:20|6866.2|6863.4|6866.7|6863.9|6867.2|6864.4|6866.2|6863.4|55
1622125410000|2021-05-27 14:23:30|6867.2|6864.4|6867.2|6864.4|6868.2|6865.4|6866.2|6863.4|82
1622125420000|2021-05-27 14:23:40|6866.7|6863.9|6868.2|6865.4|6869.2|6866.4|6866.7|6863.9|145
1622125430000|2021-05-27 14:23:50|6867.7|6864.9|6867.2|6864.4|6869.2|6866.4|6866.2|6863.4|64
1622125440000|2021-05-27 14:24:00|6868.2|6865.4|6870.2|6867.4|6870.2|6867.4|6867.2|6864.4|41
1622125450000|2021-05-27 14:24:10|6869.7|6866.9|6873.2|6870.4|6873.6|6870.8|6869.7|6866.9|122
1622125460000|2021-05-27 14:24:20|6872.2|6869.4|6871.7|6868.9|6875.2|6872.4|6871.2|6868.4|131
1622125470000|2021-05-27 14:24:30|6871.2|6868.4|6870.2|6867.4|6872.2|6869.4|6870.2|6867.4|62
1622125480000|2021-05-27 14:24:40|6870.7|6867.9|6868.7|6865.9|6870.7|6867.9|6867.2|6864.4|80
1622125490000|2021-05-27 14:24:50|6869.2|6866.4|6870.2|6867.4|6870.2|6867.4|6867.2|6864.4|41
1622125500000|2021-05-27 14:25:00|6869.2|6866.4|6869.2|6866.4|6870.2|6867.4|6869.2|6866.4|23
1622125510000|2021-05-27 14:25:10|6869.7|6866.9|6869.2|6866.4|6870.2|6867.4|6869.2|6866.4|29
1622125520000|2021-05-27 14:25:20|6869.7|6866.9|6868.7|6865.9|6869.7|6866.9|6867.2|6864.4|17
1622125530000|2021-05-27 14:25:30|6869.2|6866.4|6870.2|6867.4|6870.2|6867.4|6869.2|6866.4|17
1622125540000|2021-05-27 14:25:40|6870.7|6867.9|6871.2|6868.4|6873.2|6870.4|6870.7|6867.9|339
1622125550000|2021-05-27 14:25:50|6870.2|6867.4|6869.2|6866.4|6870.7|6867.9|6869.2|6866.4|88
1622125560000|2021-05-27 14:26:00|6869.7|6866.9|6870.2|6867.4|6871.2|6868.4|6869.7|6866.9|37
1622125570000|2021-05-27 14:26:10|6870.7|6867.9|6870.2|6867.4|6870.7|6867.9|6870.2|6867.4|9
1622125580000|2021-05-27 14:26:20|6870.7|6867.9|6869.7|6866.9|6870.7|6867.9|6869.7|6866.9|17
1622125590000|2021-05-27 14:26:30|6870.2|6867.4|6868.2|6865.4|6870.2|6867.4|6868.2|6865.4|34
1622125600000|2021-05-27 14:26:40|6867.7|6864.9|6867.2|6864.4|6868.2|6865.4|6866.7|6863.9|43
1622125610000|2021-05-27 14:26:50|6865.7|6862.9|6865.7|6862.9|6866.2|6863.4|6865.2|6862.4|56
1622125620000|2021-05-27 14:27:00|6865.2|6862.4|6865.7|6862.9|6866.2|6863.4|6865.2|6862.4|7
1622125630000|2021-05-27 14:27:10|6865.2|6862.4|6862.7|6859.9|6865.2|6862.4|6862.7|6859.9|48
1622125640000|2021-05-27 14:27:20|6862.2|6859.4|6863.2|6860.4|6863.2|6860.4|6862.2|6859.4|20
1622125650000|2021-05-27 14:27:30|6862.7|6859.9|6862.7|6859.9|6863.2|6860.4|6862.7|6859.9|8
1622125660000|2021-05-27 14:27:40|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6861.2|6858.4|66
1622125670000|2021-05-27 14:27:50|6862.7|6859.9|6863.2|6860.4|6864.2|6861.4|6862.7|6859.9|50
1622125680000|2021-05-27 14:28:00|6864.2|6861.4|6865.7|6862.9|6865.7|6862.9|6864.2|6861.4|18
1622125690000|2021-05-27 14:28:10|6866.2|6863.4|6864.2|6861.4|6866.2|6863.4|6863.7|6860.9|174
1622125700000|2021-05-27 14:28:20|6863.7|6860.9|6863.2|6860.4|6864.2|6861.4|6863.2|6860.4|8
1622125710000|2021-05-27 14:28:30|6863.7|6860.9|6862.7|6859.9|6864.2|6861.4|6862.2|6859.4|39
1622125720000|2021-05-27 14:28:40|6863.2|6860.4|6864.2|6861.4|6864.2|6861.4|6863.2|6860.4|4
1622125730000|2021-05-27 14:28:50|6863.7|6860.9|6864.2|6861.4|6864.7|6861.9|6863.7|6860.9|17
1622125740000|2021-05-27 14:29:00|6863.7|6860.9|6862.7|6859.9|6864.2|6861.4|6861.7|6858.9|31
1622125750000|2021-05-27 14:29:10|6862.2|6859.4|6862.2|6859.4|6862.7|6859.9|6862.2|6859.4|29
1622125760000|2021-05-27 14:29:20|6863.2|6860.4|6863.7|6860.9|6864.2|6861.4|6863.2|6860.4|79
1622125770000|2021-05-27 14:29:30|6863.2|6860.4|6864.2|6861.4|6864.2|6861.4|6863.2|6860.4|28
1622125780000|2021-05-27 14:29:40|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|6863.2|6860.4|10
1622125790000|2021-05-27 14:29:50|6864.2|6861.4|6863.7|6860.9|6865.2|6862.4|6863.7|6860.9|35
1622125800000|2021-05-27 14:30:00|6864.7|6861.9|6865.7|6862.9|6866.2|6863.4|6864.7|6861.9|49
1622125810000|2021-05-27 14:30:10|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|6865.2|6862.4|57
1622125820000|2021-05-27 14:30:20|6865.7|6862.9|6865.2|6862.4|6866.7|6863.9|6865.2|6862.4|147
1622125830000|2021-05-27 14:30:30|6864.7|6861.9|6865.2|6862.4|6865.2|6862.4|6863.2|6860.4|70
1622125840000|2021-05-27 14:30:40|6866.2|6863.4|6865.2|6862.4|6866.2|6863.4|6865.2|6862.4|38
1622125850000|2021-05-27 14:30:50|6864.7|6861.9|6866.7|6863.9|6867.2|6864.4|6864.2|6861.4|100
1622125860000|2021-05-27 14:31:00|6866.2|6863.4|6864.7|6861.9|6866.7|6863.9|6864.2|6861.4|29
1622125870000|2021-05-27 14:31:10|6864.2|6861.4|6864.2|6861.4|6864.7|6861.9|6863.2|6860.4|34
1622125880000|2021-05-27 14:31:20|6864.7|6861.9|6865.2|6862.4|6865.2|6862.4|6864.2|6861.4|58
1622125890000|2021-05-27 14:31:30|6866.7|6863.9|6867.7|6864.9|6867.7|6864.9|6866.2|6863.4|554
1622125900000|2021-05-27 14:31:40|6868.2|6865.4|6870.2|6867.4|6871.2|6868.4|6867.7|6864.9|46
1622125910000|2021-05-27 14:31:50|6870.7|6867.9|6872.2|6869.4|6872.7|6869.9|6870.2|6867.4|71
1622125920000|2021-05-27 14:32:00|6872.7|6869.9|6872.2|6869.4|6873.7|6870.9|6872.2|6869.4|70
1622125930000|2021-05-27 14:32:10|6870.7|6867.9|6873.2|6870.4|6873.2|6870.4|6870.2|6867.4|58
1622125940000|2021-05-27 14:32:20|6872.7|6869.9|6871.7|6868.9|6872.7|6869.9|6871.2|6868.4|46
1622125950000|2021-05-27 14:32:30|6871.2|6868.4|6872.2|6869.4|6872.2|6869.4|6871.2|6868.4|82
1622125960000|2021-05-27 14:32:40|6872.7|6869.9|6871.7|6868.9|6873.2|6870.4|6871.7|6868.9|12
1622125970000|2021-05-27 14:32:50|6871.2|6868.4|6867.2|6864.4|6871.7|6868.9|6867.2|6864.4|52
1622125980000|2021-05-27 14:33:00|6867.7|6864.9|6867.7|6864.9|6868.7|6865.9|6867.2|6864.4|13
1622125990000|2021-05-27 14:33:10|6868.2|6865.4|6869.2|6866.4|6869.7|6866.9|6868.2|6865.4|32
1622126000000|2021-05-27 14:33:20|||||||||12
1622126010000|2021-05-27 14:33:30|6869.7|6866.9|6869.2|6866.4|6870.2|6867.4|6869.2|6866.4|31
1622126020000|2021-05-27 14:33:40|6869.1|6866.3|6869.2|6866.4|6869.2|6866.4|6868.2|6865.4|29
1622126030000|2021-05-27 14:33:50|6870.1|6867.3|6869.2|6866.4|6870.2|6867.4|6869.2|6866.4|22
1622126040000|2021-05-27 14:34:00|6866.2|6863.4|6868.2|6865.4|6868.2|6865.4|6866.2|6863.4|28
1622126050000|2021-05-27 14:34:10|6867.7|6864.9|6867.7|6864.9|6867.7|6864.9|6867.2|6864.4|5
1622126060000|2021-05-27 14:34:20|6866.7|6863.9|6865.2|6862.4|6866.7|6863.9|6865.2|6862.4|86
1622126070000|2021-05-27 14:34:30|6866.1|6863.3|6867.1|6864.3|6867.2|6864.4|6866.1|6863.3|34
1622126080000|2021-05-27 14:34:40|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6867.7|6864.9|3
1622126090000|2021-05-27 14:34:50|6868.7|6865.9|6869.2|6866.4|6869.7|6866.9|6868.7|6865.9|20
1622126100000|2021-05-27 14:35:00|6870.2|6867.4|6869.2|6866.4|6871.2|6868.4|6869.2|6866.4|41
1622126110000|2021-05-27 14:35:10|6869.7|6866.9|6868.2|6865.4|6869.7|6866.9|6867.2|6864.4|53
1622126120000|2021-05-27 14:35:20|6867.7|6864.9|6869.2|6866.4|6869.2|6866.4|6867.7|6864.9|37
1622126130000|2021-05-27 14:35:30|6868.7|6865.9|6867.2|6864.4|6869.2|6866.4|6867.2|6864.4|65
1622126140000|2021-05-27 14:35:40|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|7
1622126150000|2021-05-27 14:35:50|6867.7|6864.9|6868.2|6865.4|6868.2|6865.4|6867.2|6864.4|3
1622126160000|2021-05-27 14:36:00|6868.7|6865.9|6867.2|6864.4|6869.7|6866.9|6867.2|6864.4|32
1622126170000|2021-05-27 14:36:10|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|13
1622126180000|2021-05-27 14:36:20|6867.2|6864.4|6869.2|6866.4|6869.2|6866.4|6867.2|6864.4|31
1622126190000|2021-05-27 14:36:30|6869.7|6866.9|6868.2|6865.4|6869.7|6866.9|6867.2|6864.4|19
1622126200000|2021-05-27 14:36:40|6867.7|6864.9|6868.2|6865.4|6868.2|6865.4|6867.7|6864.9|6
1622126210000|2021-05-27 14:36:50|6868.7|6865.9|6870.7|6867.9|6871.2|6868.4|6868.7|6865.9|54
1622126220000|2021-05-27 14:37:00|6871.2|6868.4|6874.2|6871.4|6874.2|6871.4|6870.7|6867.9|52
1622126230000|2021-05-27 14:37:10|6873.2|6870.4|6872.2|6869.4|6873.2|6870.4|6872.2|6869.4|40
1622126240000|2021-05-27 14:37:20|6871.7|6868.9|6873.2|6870.4|6873.2|6870.4|6871.7|6868.9|10
1622126250000|2021-05-27 14:37:30|6873.7|6870.9|6872.2|6869.4|6874.2|6871.4|6872.2|6869.4|71
1622126260000|2021-05-27 14:37:40|6872.7|6869.9|6872.2|6869.4|6873.2|6870.4|6872.2|6869.4|17
1622126270000|2021-05-27 14:37:50|6872.7|6869.9|6872.2|6869.4|6872.7|6869.9|6871.2|6868.4|10
1622126280000|2021-05-27 14:38:00|6872.1|6869.3|6873.7|6870.9|6873.7|6870.9|6871.2|6868.4|641
1622126290000|2021-05-27 14:38:10|6873.2|6870.4|6877.7|6874.9|6878.2|6875.4|6873.2|6870.4|526
1622126300000|2021-05-27 14:38:20|6878.2|6875.4|6874.2|6871.4|6878.2|6875.4|6874.2|6871.4|116
1622126310000|2021-05-27 14:38:30|6875.2|6872.4|6874.7|6871.9|6875.2|6872.4|6874.2|6871.4|85
1622126320000|2021-05-27 14:38:40|6874.2|6871.4|6877.2|6874.4|6877.2|6874.4|6874.2|6871.4|131
1622126330000|2021-05-27 14:38:50|6877.7|6874.9|6877.2|6874.4|6878.2|6875.4|6877.2|6874.4|61
1622126340000|2021-05-27 14:39:00|6878.1|6875.3|6879.2|6876.4|6879.2|6876.4|6878.1|6875.3|29
1622126350000|2021-05-27 14:39:10|6878.2|6875.4|6876.2|6873.4|6878.2|6875.4|6876.2|6873.4|33
1622126360000|2021-05-27 14:39:20|6876.7|6873.9|6877.2|6874.4|6877.2|6874.4|6876.7|6873.9|10
1622126370000|2021-05-27 14:39:30|6877.7|6874.9|6875.2|6872.4|6877.7|6874.9|6874.2|6871.4|237
1622126380000|2021-05-27 14:39:40|6875.6|6872.8|6876.2|6873.4|6876.2|6873.4|6875.2|6872.4|8
1622126390000|2021-05-27 14:39:50|6875.7|6872.9|6874.7|6871.9|6876.2|6873.4|6874.7|6871.9|16
1622126400000|2021-05-27 14:40:00|6874.2|6871.4|6873.2|6870.4|6874.7|6871.9|6873.2|6870.4|40
1622126410000|2021-05-27 14:40:10|6873.7|6870.9|6873.2|6870.4|6874.2|6871.4|6873.2|6870.4|10
1622126420000|2021-05-27 14:40:20|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6870.2|6867.4|35
1622126430000|2021-05-27 14:40:30|6871.2|6868.4|6871.2|6868.4|6872.2|6869.4|6871.2|6868.4|5
1622126440000|2021-05-27 14:40:40|6871.7|6868.9|6871.2|6868.4|6872.2|6869.4|6871.2|6868.4|13
1622126450000|2021-05-27 14:40:50|6871.7|6868.9|6870.7|6867.9|6871.7|6868.9|6870.2|6867.4|39
1622126460000|2021-05-27 14:41:00|6871.2|6868.4|6871.7|6868.9|6871.7|6868.9|6871.2|6868.4|12
1622126470000|2021-05-27 14:41:10|6872.2|6869.4|6870.2|6867.4|6872.2|6869.4|6870.2|6867.4|9
1622126480000|2021-05-27 14:41:20|6870.7|6867.9|6870.2|6867.4|6870.7|6867.9|6870.2|6867.4|20
1622126490000|2021-05-27 14:41:30|6870.7|6867.9|6871.2|6868.4|6872.2|6869.4|6870.2|6867.4|13
1622126500000|2021-05-27 14:41:40|6870.7|6867.9|6870.7|6867.9|6871.2|6868.4|6870.2|6867.4|13
1622126510000|2021-05-27 14:41:50|6870.2|6867.4|6867.2|6864.4|6870.7|6867.9|6867.2|6864.4|58
1622126520000|2021-05-27 14:42:00|6867.7|6864.9|6868.7|6865.9|6870.2|6867.4|6867.2|6864.4|60
1622126530000|2021-05-27 14:42:10|6869.1|6866.3|6870.2|6867.4|6871.1|6868.3|6869.1|6866.3|21
1622126540000|2021-05-27 14:42:20|6869.2|6866.4|6870.2|6867.4|6871.2|6868.4|6869.2|6866.4|28
1622126550000|2021-05-27 14:42:30|6871.2|6868.4|6871.7|6868.9|6872.2|6869.4|6871.2|6868.4|31
1622126560000|2021-05-27 14:42:40|6872.1|6869.3|6872.2|6869.4|6872.2|6869.4|6870.2|6867.4|61
1622126570000|2021-05-27 14:42:50|||||||||1
1622126580000|2021-05-27 14:43:00|6873.1|6870.3|6874.2|6871.4|6874.2|6871.4|6872.7|6869.9|28
1622126590000|2021-05-27 14:43:10|6873.7|6870.9|6872.7|6869.9|6874.2|6871.4|6872.2|6869.4|22
1622126600000|2021-05-27 14:43:20|6872.2|6869.4|6873.7|6870.9|6873.7|6870.9|6872.2|6869.4|55
1622126610000|2021-05-27 14:43:30|6873.2|6870.4|6873.2|6870.4|6874.2|6871.4|6873.2|6870.4|45
1622126620000|2021-05-27 14:43:40|6873.7|6870.9|6872.2|6869.4|6874.2|6871.4|6872.2|6869.4|56
1622126630000|2021-05-27 14:43:50|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|19
1622126640000|2021-05-27 14:44:00|6871.7|6868.9|6872.7|6869.9|6873.7|6870.9|6871.7|6868.9|34
1622126650000|2021-05-27 14:44:10|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.2|6869.4|5
1622126660000|2021-05-27 14:44:20|6873.2|6870.4|6872.2|6869.4|6873.7|6870.9|6872.2|6869.4|10
1622126670000|2021-05-27 14:44:30|6872.1|6869.3|6871.1|6868.3|6872.1|6869.3|6870.2|6867.4|65
1622126680000|2021-05-27 14:44:40|6871.7|6868.9|6872.7|6869.9|6873.1|6870.3|6871.7|6868.9|5
1622126690000|2021-05-27 14:44:50|6872.2|6869.4|6874.1|6871.3|6874.1|6871.3|6872.2|6869.4|29
1622126700000|2021-05-27 14:45:00|6875.1|6872.3|6876.2|6873.4|6877.6|6874.8|6875.1|6872.3|152
1622126710000|2021-05-27 14:45:10|6875.2|6872.4|6875.1|6872.3|6875.2|6872.4|6875.1|6872.3|8
1622126720000|2021-05-27 14:45:20|6874.2|6871.4|6872.1|6869.3|6875.1|6872.3|6872.1|6869.3|73
1622126730000|2021-05-27 14:45:30|6872.7|6869.9|6871.6|6868.8|6872.7|6869.9|6871.1|6868.3|22
1622126740000|2021-05-27 14:45:40|6872.1|6869.3|6872.1|6869.3|6872.2|6869.4|6871.2|6868.4|75
1622126750000|2021-05-27 14:45:50|6871.7|6868.9|6870.1|6867.3|6871.7|6868.9|6870.1|6867.3|12
1622126760000|2021-05-27 14:46:00|6870.2|6867.4|6869.1|6866.3|6871.1|6868.3|6868.7|6865.9|40
1622126770000|2021-05-27 14:46:10|6868.1|6865.3|6866.7|6863.9|6868.1|6865.3|6866.1|6863.3|43
1622126780000|2021-05-27 14:46:20|6866.2|6863.4|6868.2|6865.4|6868.2|6865.4|6866.2|6863.4|62
1622126790000|2021-05-27 14:46:30|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.2|6865.4|8
1622126800000|2021-05-27 14:46:40|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|3
1622126810000|2021-05-27 14:46:50|6870.1|6867.3|6869.7|6866.9|6870.1|6867.3|6869.2|6866.4|10
1622126820000|2021-05-27 14:47:00|6870.1|6867.3|6870.7|6867.9|6870.7|6867.9|6870.1|6867.3|10
1622126830000|2021-05-27 14:47:10|6871.1|6868.3|6873.1|6870.3|6873.1|6870.3|6870.2|6867.4|1004
1622126840000|2021-05-27 14:47:20|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.6|6869.8|12
1622126850000|2021-05-27 14:47:30|6873.6|6870.8|6873.1|6870.3|6874.1|6871.3|6872.1|6869.3|57
1622126860000|2021-05-27 14:47:40|6872.6|6869.8|6872.1|6869.3|6872.6|6869.8|6872.1|6869.3|8
1622126870000|2021-05-27 14:47:50|6872.6|6869.8|6874.1|6871.3|6874.1|6871.3|6872.6|6869.8|9
1622126880000|2021-05-27 14:48:00|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|35
1622126890000|2021-05-27 14:48:10|6875.6|6872.8|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|65
1622126900000|2021-05-27 14:48:20|6874.6|6871.8|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|40
1622126910000|2021-05-27 14:48:30|6874.1|6871.3|6874.1|6871.3|6874.6|6871.8|6874.1|6871.3|12
1622126920000|2021-05-27 14:48:40|6874.6|6871.8|6874.1|6871.3|6874.6|6871.8|6874.1|6871.3|45
1622126930000|2021-05-27 14:48:50|6874.6|6871.8|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|8
1622126940000|2021-05-27 14:49:00|6873.1|6870.3|6874.6|6871.8|6876.1|6873.3|6873.1|6870.3|39
1622126950000|2021-05-27 14:49:10|6874.1|6871.3|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|20
1622126960000|2021-05-27 14:49:20|6875.1|6872.3|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|12
1622126970000|2021-05-27 14:49:30|6875.1|6872.3|6873.6|6870.8|6875.1|6872.3|6873.1|6870.3|52
1622126980000|2021-05-27 14:49:40|6873.1|6870.3|6873.1|6870.3|6873.6|6870.8|6872.1|6869.3|28
1622126990000|2021-05-27 14:49:50|6873.6|6870.8|6875.1|6872.3|6875.1|6872.3|6873.1|6870.3|32
1622127000000|2021-05-27 14:50:00|6874.2|6871.4|6870.2|6867.4|6874.2|6871.4|6870.2|6867.4|622
1622127010000|2021-05-27 14:50:10|6870.6|6867.8|6870.2|6867.4|6872.1|6869.3|6869.2|6866.4|29
1622127020000|2021-05-27 14:50:20|6869.2|6866.4|6869.2|6866.4|6870.2|6867.4|6869.2|6866.4|29
1622127030000|2021-05-27 14:50:30|6869.1|6866.3|6866.1|6863.3|6869.1|6866.3|6865.2|6862.4|88
1622127040000|2021-05-27 14:50:40|6865.6|6862.8|6862.1|6859.3|6866.1|6863.3|6859.2|6856.4|162
1622127050000|2021-05-27 14:50:50|6861.2|6858.4|6862.7|6859.9|6863.1|6860.3|6861.2|6858.4|31
1622127060000|2021-05-27 14:51:00|6862.2|6859.4|6861.7|6858.9|6863.1|6860.3|6860.2|6857.4|94
1622127070000|2021-05-27 14:51:10|6861.1|6858.3|6861.2|6858.4|6862.2|6859.4|6859.7|6856.9|88
1622127080000|2021-05-27 14:51:20|6861.7|6858.9|6860.2|6857.4|6862.2|6859.4|6860.2|6857.4|26
1622127090000|2021-05-27 14:51:30|6859.7|6856.9|6861.2|6858.4|6862.2|6859.4|6859.7|6856.9|95
1622127100000|2021-05-27 14:51:40|6861.7|6858.9|6864.1|6861.3|6864.2|6861.4|6861.2|6858.4|54
1622127110000|2021-05-27 14:51:50|6864.2|6861.4|6865.2|6862.4|6866.6|6863.8|6863.2|6860.4|81
1622127120000|2021-05-27 14:52:00|6864.7|6861.9|6868.1|6865.3|6869.1|6866.3|6864.2|6861.4|137
1622127130000|2021-05-27 14:52:10|6867.7|6864.9|6870.2|6867.4|6870.2|6867.4|6867.2|6864.4|17
1622127140000|2021-05-27 14:52:20|6870.1|6867.3|6867.6|6864.8|6870.1|6867.3|6867.2|6864.4|29
1622127150000|2021-05-27 14:52:30|6867.2|6864.4|6869.1|6866.3|6869.2|6866.4|6867.2|6864.4|8
1622127160000|2021-05-27 14:52:40|6870.1|6867.3|6868.2|6865.4|6870.1|6867.3|6868.2|6865.4|17
1622127170000|2021-05-27 14:52:50|6868.1|6865.3|6868.1|6865.3|6868.1|6865.3|6867.2|6864.4|3
1622127180000|2021-05-27 14:53:00|6868.2|6865.4|6873.2|6870.4|6874.1|6871.3|6867.2|6864.4|43
1622127190000|2021-05-27 14:53:10|6873.6|6870.8|6873.2|6870.4|6874.2|6871.4|6872.2|6869.4|51
1622127200000|2021-05-27 14:53:20|6873.7|6870.9|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|46
1622127210000|2021-05-27 14:53:30|6873.2|6870.4|6874.2|6871.4|6875.1|6872.3|6872.7|6869.9|30
1622127220000|2021-05-27 14:53:40|6874.1|6871.3|6874.6|6871.8|6875.1|6872.3|6874.1|6871.3|19
1622127230000|2021-05-27 14:53:50|6874.2|6871.4|6873.1|6870.3|6874.2|6871.4|6873.1|6870.3|16
1622127240000|2021-05-27 14:54:00|6872.2|6869.4|6874.1|6871.3|6874.1|6871.3|6872.2|6869.4|20
1622127250000|2021-05-27 14:54:10|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|13
1622127260000|2021-05-27 14:54:20|6874.7|6871.9|6874.2|6871.4|6875.1|6872.3|6874.2|6871.4|17
1622127270000|2021-05-27 14:54:30|6874.7|6871.9|6875.1|6872.3|6875.2|6872.4|6874.2|6871.4|10
1622127280000|2021-05-27 14:54:40|6874.7|6871.9|6877.1|6874.3|6877.1|6874.3|6874.7|6871.9|75
1622127290000|2021-05-27 14:54:50|6876.7|6873.9|6876.6|6873.8|6877.1|6874.3|6876.1|6873.3|27
1622127300000|2021-05-27 14:55:00|6877.1|6874.3|6876.2|6873.4|6877.1|6874.3|6876.1|6873.3|21
1622127310000|2021-05-27 14:55:10|6876.6|6873.8|6877.2|6874.4|6878.1|6875.3|6876.1|6873.3|71
1622127320000|2021-05-27 14:55:20|6877.7|6874.9|6876.6|6873.8|6877.7|6874.9|6876.1|6873.3|24
1622127330000|2021-05-27 14:55:30|6877.1|6874.3|6875.1|6872.3|6877.1|6874.3|6875.1|6872.3|10
1622127340000|2021-05-27 14:55:40|6875.2|6872.4|6876.1|6873.3|6876.1|6873.3|6875.2|6872.4|16
1622127350000|2021-05-27 14:55:50|6877.1|6874.3|6875.1|6872.3|6877.1|6874.3|6875.1|6872.3|69
1622127360000|2021-05-27 14:56:00|6875.2|6872.4|6874.1|6871.3|6876.2|6873.4|6874.1|6871.3|35
1622127370000|2021-05-27 14:56:10|6874.2|6871.4|6874.2|6871.4|6875.1|6872.3|6874.2|6871.4|13
1622127380000|2021-05-27 14:56:20|6875.1|6872.3|6875.2|6872.4|6875.6|6872.8|6874.7|6871.9|34
1622127390000|2021-05-27 14:56:30|6874.2|6871.4|6874.1|6871.3|6874.2|6871.4|6873.1|6870.3|25
1622127400000|2021-05-27 14:56:40|6874.2|6871.4|6873.6|6870.8|6874.2|6871.4|6873.1|6870.3|51
1622127410000|2021-05-27 14:56:50|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6873.1|6870.3|21
1622127420000|2021-05-27 14:57:00|6873.1|6870.3|6873.6|6870.8|6874.6|6871.8|6873.1|6870.3|115
1622127430000|2021-05-27 14:57:10|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6873.1|6870.3|14
1622127440000|2021-05-27 14:57:20|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.1|6871.3|417
1622127450000|2021-05-27 14:57:30|6875.6|6872.8|6875.2|6872.4|6876.1|6873.3|6875.1|6872.3|23
1622127460000|2021-05-27 14:57:40|6875.1|6872.3|6875.1|6872.3|6876.1|6873.3|6875.1|6872.3|31
1622127470000|2021-05-27 14:57:50|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|1023
1622127480000|2021-05-27 14:58:00|6875.6|6872.8|6875.1|6872.3|6876.6|6873.8|6875.1|6872.3|16
1622127490000|2021-05-27 14:58:10|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6874.1|6871.3|50
1622127500000|2021-05-27 14:58:20|6875.1|6872.3|6877.1|6874.3|6877.1|6874.3|6875.1|6872.3|30
1622127510000|2021-05-27 14:58:30|6877.2|6874.4|6878.6|6875.8|6878.6|6875.8|6877.1|6874.3|32
1622127520000|2021-05-27 14:58:40|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6877.1|6874.3|31
1622127530000|2021-05-27 14:58:50|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|6878.1|6875.3|12
1622127540000|2021-05-27 14:59:00|6878.1|6875.3|6877.1|6874.3|6878.1|6875.3|6876.2|6873.4|24
1622127550000|2021-05-27 14:59:10|6877.6|6874.8|6879.1|6876.3|6879.1|6876.3|6877.6|6874.8|294
1622127560000|2021-05-27 14:59:20|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|83
1622127570000|2021-05-27 14:59:30|6878.2|6875.4|6878.1|6875.3|6879.1|6876.3|6877.1|6874.3|53
1622127580000|2021-05-27 14:59:40|6877.1|6874.3|6878.6|6875.8|6879.1|6876.3|6877.1|6874.3|27
1622127590000|2021-05-27 14:59:50|6878.2|6875.4|6875.7|6872.9|6878.6|6875.8|6875.2|6872.4|46
1622127600000|2021-05-27 15:00:00|6875.6|6872.8|6877.2|6874.4|6878.1|6875.3|6875.2|6872.4|27
1622127610000|2021-05-27 15:00:10|6877.1|6874.3|6878.1|6875.3|6878.1|6875.3|6877.1|6874.3|56
1622127620000|2021-05-27 15:00:20|6877.6|6874.8|6876.1|6873.3|6878.1|6875.3|6876.1|6873.3|58
1622127630000|2021-05-27 15:00:30|6876.2|6873.4|6876.2|6873.4|6877.1|6874.3|6875.6|6872.8|29
1622127640000|2021-05-27 15:00:40|6876.6|6873.8|6877.7|6874.9|6878.1|6875.3|6876.2|6873.4|41
1622127650000|2021-05-27 15:00:50|6877.2|6874.4|6876.1|6873.3|6877.6|6874.8|6876.1|6873.3|23
1622127660000|2021-05-27 15:01:00|6876.6|6873.8|6878.1|6875.3|6878.1|6875.3|6876.2|6873.4|77
1622127670000|2021-05-27 15:01:10|||||||||82
1622127680000|2021-05-27 15:01:20|6877.6|6874.8|6878.6|6875.8|6879.1|6876.3|6877.6|6874.8|32
1622127690000|2021-05-27 15:01:30|6878.2|6875.4|6879.1|6876.3|6879.1|6876.3|6878.2|6875.4|6
1622127700000|2021-05-27 15:01:40|6879.2|6876.4|6878.1|6875.3|6879.2|6876.4|6878.1|6875.3|22
1622127710000|2021-05-27 15:01:50|6878.2|6875.4|6878.6|6875.8|6878.6|6875.8|6878.1|6875.3|14
1622127720000|2021-05-27 15:02:00|6878.2|6875.4|6879.1|6876.3|6879.1|6876.3|6878.1|6875.3|18
1622127730000|2021-05-27 15:02:10|6878.1|6875.3|6877.1|6874.3|6878.1|6875.3|6877.1|6874.3|33
1622127740000|2021-05-27 15:02:20|6876.2|6873.4|6872.1|6869.3|6876.2|6873.4|6872.1|6869.3|369
1622127750000|2021-05-27 15:02:30|6872.2|6869.4|6873.1|6870.3|6873.1|6870.3|6871.1|6868.3|131
1622127760000|2021-05-27 15:02:40|6872.2|6869.4|6873.1|6870.3|6873.1|6870.3|6872.1|6869.3|34
1622127770000|2021-05-27 15:02:50|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|17
1622127780000|2021-05-27 15:03:00|6871.1|6868.3|6870.6|6867.8|6871.2|6868.4|6870.2|6867.4|60
1622127790000|2021-05-27 15:03:10|6870.1|6867.3|6871.1|6868.3|6871.6|6868.8|6870.1|6867.3|10
1622127800000|2021-05-27 15:03:20|6871.6|6868.8|6872.1|6869.3|6872.1|6869.3|6871.6|6868.8|22
1622127810000|2021-05-27 15:03:30|6872.2|6869.4|6873.6|6870.8|6874.6|6871.8|6872.1|6869.3|47
1622127820000|2021-05-27 15:03:40|6874.1|6871.3|6875.1|6872.3|6875.1|6872.3|6873.6|6870.8|51
1622127830000|2021-05-27 15:03:50|6874.2|6871.4|6875.6|6872.8|6876.1|6873.3|6874.1|6871.3|16
1622127840000|2021-05-27 15:04:00|6875.2|6872.4|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|15
1622127850000|2021-05-27 15:04:10|6874.1|6871.3|6876.2|6873.4|6877.2|6874.4|6874.1|6871.3|167
1622127860000|2021-05-27 15:04:20|6876.1|6873.3|6876.6|6873.8|6876.6|6873.8|6875.2|6872.4|42
1622127870000|2021-05-27 15:04:30|6877.1|6874.3|6877.6|6874.8|6877.7|6874.9|6876.6|6873.8|29
1622127880000|2021-05-27 15:04:40|6877.2|6874.4|6877.1|6874.3|6878.1|6875.3|6877.1|6874.3|37
1622127890000|2021-05-27 15:04:50|6876.2|6873.4|6876.6|6873.8|6876.6|6873.8|6876.1|6873.3|22
1622127900000|2021-05-27 15:05:00|6876.2|6873.4|6877.1|6874.3|6877.1|6874.3|6875.2|6872.4|554
1622127910000|2021-05-27 15:05:10|6876.7|6873.9|6877.2|6874.4|6878.1|6875.3|6876.2|6873.4|26
1622127920000|2021-05-27 15:05:20|6877.1|6874.3|6876.1|6873.3|6877.1|6874.3|6876.1|6873.3|7
1622127930000|2021-05-27 15:05:30|6875.7|6872.9|6876.1|6873.3|6876.6|6873.8|6875.2|6872.4|11
1622127940000|2021-05-27 15:05:40|6876.2|6873.4|6875.2|6872.4|6876.2|6873.4|6875.2|6872.4|15
1622127950000|2021-05-27 15:05:50|6876.1|6873.3|6875.2|6872.4|6876.1|6873.3|6875.2|6872.4|4
1622127960000|2021-05-27 15:06:00|6875.1|6872.3|6872.2|6869.4|6875.1|6872.3|6872.2|6869.4|17
1622127970000|2021-05-27 15:06:10|6873.1|6870.3|6875.6|6872.8|6876.1|6873.3|6872.7|6869.9|31
1622127980000|2021-05-27 15:06:20|6876.1|6873.3|6876.2|6873.4|6876.2|6873.4|6875.1|6872.3|7
1622127990000|2021-05-27 15:06:30|6876.1|6873.3|6874.6|6871.8|6876.1|6873.3|6874.1|6871.3|10
1622128000000|2021-05-27 15:06:40|6875.1|6872.3|6875.2|6872.4|6875.2|6872.4|6875.1|6872.3|2
1622128010000|2021-05-27 15:06:50|6876.1|6873.3|6876.2|6873.4|6876.2|6873.4|6876.1|6873.3|40
1622128020000|2021-05-27 15:07:00|6876.1|6873.3|6877.1|6874.3|6877.6|6874.8|6876.1|6873.3|37
1622128030000|2021-05-27 15:07:10|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.1|6874.3|52
1622128040000|2021-05-27 15:07:20|6877.2|6874.4|6876.6|6873.8|6878.1|6875.3|6876.2|6873.4|44
1622128050000|2021-05-27 15:07:30|6876.2|6873.4|6877.1|6874.3|6877.1|6874.3|6876.2|6873.4|6
1622128060000|2021-05-27 15:07:40|6877.2|6874.4|6877.6|6874.8|6878.1|6875.3|6877.2|6874.4|4
1622128070000|2021-05-27 15:07:50|6877.1|6874.3|6876.6|6873.8|6878.1|6875.3|6876.2|6873.4|25
1622128080000|2021-05-27 15:08:00|6876.2|6873.4|6877.1|6874.3|6877.1|6874.3|6876.2|6873.4|52
1622128090000|2021-05-27 15:08:10|6877.2|6874.4|6876.6|6873.8|6877.2|6874.4|6876.2|6873.4|68
1622128100000|2021-05-27 15:08:20|6876.2|6873.4|6877.6|6874.8|6877.6|6874.8|6876.2|6873.4|31
1622128110000|2021-05-27 15:08:30|6877.2|6874.4|6878.2|6875.4|6878.2|6875.4|6877.2|6874.4|45
1622128120000|2021-05-27 15:08:40|6878.1|6875.3|6877.6|6874.8|6878.1|6875.3|6877.1|6874.3|47
1622128130000|2021-05-27 15:08:50|6877.7|6874.9|6877.2|6874.4|6878.2|6875.4|6877.2|6874.4|11
1622128140000|2021-05-27 15:09:00|6876.2|6873.4|6876.6|6873.8|6877.1|6874.3|6876.2|6873.4|19
1622128150000|2021-05-27 15:09:10|6877.1|6874.3|6876.2|6873.4|6877.1|6874.3|6876.2|6873.4|4
1622128160000|2021-05-27 15:09:20|6876.6|6873.8|6877.2|6874.4|6877.2|6874.4|6876.6|6873.8|11
1622128170000|2021-05-27 15:09:30|6877.1|6874.3|6876.2|6873.4|6877.2|6874.4|6876.2|6873.4|27
1622128180000|2021-05-27 15:09:40|6876.1|6873.3|6876.6|6873.8|6876.6|6873.8|6876.1|6873.3|100
1622128190000|2021-05-27 15:09:50|6877.1|6874.3|6878.1|6875.3|6878.1|6875.3|6877.1|6874.3|19
1622128200000|2021-05-27 15:10:00|6877.1|6874.3|6876.1|6873.3|6877.1|6874.3|6875.6|6872.8|63
1622128210000|2021-05-27 15:10:10|6877.1|6874.3|6878.1|6875.3|6878.1|6875.3|6876.1|6873.3|212
1622128220000|2021-05-27 15:10:20|6878.6|6875.8|6879.1|6876.3|6879.1|6876.3|6878.1|6875.3|79
1622128230000|2021-05-27 15:10:30|||||||||60
1622128240000|2021-05-27 15:10:40|6882.6|6879.8|6882.1|6879.3|6883.1|6880.3|6881.1|6878.3|227
1622128250000|2021-05-27 15:10:50|6881.6|6878.8|6881.1|6878.3|6881.6|6878.8|6881.1|6878.3|35
1622128260000|2021-05-27 15:11:00|6881.6|6878.8|6882.1|6879.3|6883.1|6880.3|6881.6|6878.7|244
1622128270000|2021-05-27 15:11:10|6882.6|6879.8|6882.6|6879.8|6884.1|6881.3|6881.6|6878.8|184
1622128280000|2021-05-27 15:11:20|6883.1|6880.3|6881.2|6878.4|6883.1|6880.3|6881.1|6878.3|46
1622128290000|2021-05-27 15:11:30|6881.1|6878.3|6881.1|6878.3|6882.1|6879.3|6881.1|6878.3|10
1622128300000|2021-05-27 15:11:40|6882.1|6879.3|6882.1|6879.3|6882.2|6879.4|6882.1|6879.3|19
1622128310000|2021-05-27 15:11:50|6881.6|6878.8|6880.1|6877.3|6881.6|6878.8|6880.1|6877.3|31
1622128320000|2021-05-27 15:12:00|||||||||12
1622128330000|2021-05-27 15:12:10|6881.1|6878.3|6881.1|6878.3|6881.1|6878.3|6880.6|6877.8|35
1622128340000|2021-05-27 15:12:20|6881.6|6878.8|6883.1|6880.3|6883.1|6880.3|6881.1|6878.3|28
1622128350000|2021-05-27 15:12:30|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.1|6879.3|51
1622128360000|2021-05-27 15:12:40|6882.1|6879.3|6883.1|6880.3|6883.1|6880.3|6882.1|6879.3|4
1622128370000|2021-05-27 15:12:50|6884.1|6881.3|6883.1|6880.3|6884.1|6881.3|6883.1|6880.3|160
1622128380000|2021-05-27 15:13:00|6883.6|6880.8|6881.1|6878.3|6883.6|6880.8|6881.1|6878.3|49
1622128390000|2021-05-27 15:13:10|6882.1|6879.3|6881.1|6878.3|6882.1|6879.3|6881.1|6878.3|62
1622128400000|2021-05-27 15:13:20|6882.1|6879.3|6882.1|6879.3|6883.1|6880.3|6881.1|6878.3|182
1622128410000|2021-05-27 15:13:30|||||||||7
1622128420000|2021-05-27 15:13:40|||||||||20
1622128430000|2021-05-27 15:13:50|6882.6|6879.8|6883.1|6880.3|6883.1|6880.3|6882.1|6879.3|79
1622128440000|2021-05-27 15:14:00|6884.1|6881.3|6885.1|6882.3|6885.1|6882.3|6882.1|6879.3|162
1622128450000|2021-05-27 15:14:10|||||||||60
1622128460000|2021-05-27 15:14:20|6884.1|6881.3|6883.2|6880.4|6884.1|6881.3|6883.1|6880.3|46
1622128470000|2021-05-27 15:14:30|6883.1|6880.3|6883.1|6880.3|6884.1|6881.3|6883.1|6880.3|81
1622128480000|2021-05-27 15:14:40|6882.2|6879.4|6884.1|6881.3|6885.1|6882.3|6882.1|6879.3|74
1622128490000|2021-05-27 15:14:50|6884.6|6881.8|6884.1|6881.3|6884.6|6881.8|6883.6|6880.8|36
1622128500000|2021-05-27 15:15:00|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|78
1622128510000|2021-05-27 15:15:10|6886.1|6883.3|6891.1|6888.3|6891.1|6888.3|6885.6|6882.8|273
1622128520000|2021-05-27 15:15:20|6890.2|6887.4|6889.1|6886.3|6890.2|6887.4|6888.1|6885.3|155
1622128530000|2021-05-27 15:15:30|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.1|6886.3|29
1622128540000|2021-05-27 15:15:40|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.6|6886.8|35
1622128550000|2021-05-27 15:15:50|6891.1|6888.3|6894.1|6891.3|6894.1|6891.3|6891.1|6888.3|527
1622128560000|2021-05-27 15:16:00|6893.6|6890.8|6894.1|6891.3|6895.1|6892.3|6893.1|6890.3|181
1622128570000|2021-05-27 15:16:10|6894.6|6891.8|6893.1|6890.3|6895.1|6892.3|6892.2|6889.4|83
1622128580000|2021-05-27 15:16:20|||||||||8
1622128590000|2021-05-27 15:16:30|6894.1|6891.3|6899.1|6896.3|6899.1|6896.3|6894.1|6891.3|921
1622128600000|2021-05-27 15:16:40|6898.6|6895.8|6899.1|6896.3|6900.1|6897.3|6896.1|6893.3|268
1622128610000|2021-05-27 15:16:50|6899.6|6896.8|6898.1|6895.3|6900.1|6897.3|6898.1|6895.3|35
1622128620000|2021-05-27 15:17:00|6898.6|6895.8|6896.1|6893.3|6899.6|6896.8|6896.1|6893.3|117
1622128630000|2021-05-27 15:17:10|6895.6|6892.8|6898.1|6895.3|6898.1|6895.3|6895.6|6892.8|21
1622128640000|2021-05-27 15:17:20|6897.6|6894.8|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|101
1622128650000|2021-05-27 15:17:30|6897.6|6894.8|6896.1|6893.3|6897.6|6894.8|6895.1|6892.3|87
1622128660000|2021-05-27 15:17:40|6895.1|6892.3|6893.1|6890.3|6895.1|6892.3|6892.1|6889.3|283
1622128670000|2021-05-27 15:17:50|6892.6|6889.8|6888.1|6885.3|6892.6|6889.8|6887.2|6884.4|672
1622128680000|2021-05-27 15:18:00|6888.6|6885.8|6887.1|6884.3|6890.6|6887.8|6887.1|6884.3|166
1622128690000|2021-05-27 15:18:10|6887.6|6884.8|6889.6|6886.8|6890.1|6887.3|6887.6|6884.8|69
1622128700000|2021-05-27 15:18:20|6889.1|6886.3|6887.6|6884.8|6889.1|6886.3|6887.1|6884.3|34
1622128710000|2021-05-27 15:18:30|6887.1|6884.3|6891.1|6888.3|6891.1|6888.3|6887.1|6884.3|56
1622128720000|2021-05-27 15:18:40|6890.6|6887.8|6890.1|6887.3|6891.1|6888.3|6889.6|6886.8|28
1622128730000|2021-05-27 15:18:50|6889.6|6886.8|6887.1|6884.3|6890.1|6887.3|6887.1|6884.3|34
1622128740000|2021-05-27 15:19:00|6888.1|6885.3|6887.6|6884.8|6888.1|6885.3|6887.1|6884.3|13
1622128750000|2021-05-27 15:19:10|6887.1|6884.3|6888.1|6885.3|6889.1|6886.3|6887.1|6884.3|63
1622128760000|2021-05-27 15:19:20|6888.6|6885.8|6890.1|6887.3|6890.1|6887.3|6888.6|6885.8|6
1622128770000|2021-05-27 15:19:30|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6890.6|6887.8|6
1622128780000|2021-05-27 15:19:40|6890.6|6887.8|6891.1|6888.3|6891.1|6888.3|6890.1|6887.3|33
1622128790000|2021-05-27 15:19:50|6890.1|6887.3|6891.1|6888.3|6891.1|6888.3|6890.1|6887.3|5
1622128800000|2021-05-27 15:20:00|6893.1|6890.3|6895.6|6892.8|6897.1|6894.3|6893.1|6890.3|149
1622128810000|2021-05-27 15:20:10|6895.1|6892.3|6892.1|6889.3|6895.1|6892.3|6892.1|6889.3|73
1622128820000|2021-05-27 15:20:20|6892.6|6889.8|6893.1|6890.3|6894.1|6891.3|6892.1|6889.3|16
1622128830000|2021-05-27 15:20:30|6894.1|6891.3|6895.1|6892.3|6895.1|6892.3|6893.1|6890.3|39
1622128840000|2021-05-27 15:20:40|6895.6|6892.8|6895.1|6892.3|6896.1|6893.3|6894.6|6891.8|48
1622128850000|2021-05-27 15:20:50|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|34
1622128860000|2021-05-27 15:21:00|6894.6|6891.8|6894.1|6891.3|6895.6|6892.8|6894.1|6891.3|58
1622128870000|2021-05-27 15:21:10|6894.6|6891.8|6895.1|6892.3|6896.1|6893.3|6894.1|6891.3|21
1622128880000|2021-05-27 15:21:20|6894.6|6891.8|6896.1|6893.3|6896.1|6893.3|6894.1|6891.3|36
1622128890000|2021-05-27 15:21:30|6897.1|6894.3|6898.6|6895.8|6898.6|6895.8|6896.1|6893.3|160
1622128900000|2021-05-27 15:21:40|6899.1|6896.3|6899.6|6896.8|6900.1|6897.3|6898.6|6895.8|51
1622128910000|2021-05-27 15:21:50|6899.1|6896.3|6894.1|6891.3|6899.1|6896.3|6894.1|6891.3|37
1622128920000|2021-05-27 15:22:00|6894.6|6891.8|6896.1|6893.3|6896.1|6893.3|6894.1|6891.3|147
1622128930000|2021-05-27 15:22:10|6896.6|6893.8|6895.6|6892.8|6896.6|6893.8|6895.6|6892.8|11
1622128940000|2021-05-27 15:22:20|6896.1|6893.3|6896.1|6893.3|6897.1|6894.3|6895.6|6892.8|22
1622128950000|2021-05-27 15:22:30|6896.6|6893.8|6895.1|6892.3|6896.6|6893.8|6895.1|6892.3|58
1622128960000|2021-05-27 15:22:40|6894.2|6891.4|6888.2|6885.4|6895.1|6892.3|6888.2|6885.4|208
1622128970000|2021-05-27 15:22:50|6888.1|6885.3|6890.1|6887.3|6890.6|6887.8|6887.1|6884.3|48
1622128980000|2021-05-27 15:23:00|6891.1|6888.3|6894.1|6891.3|6896.1|6893.3|6891.1|6888.3|147
1622128990000|2021-05-27 15:23:10|6894.6|6891.8|6895.1|6892.3|6895.1|6892.3|6893.1|6890.3|19
1622129000000|2021-05-27 15:23:20|6895.6|6892.8|6894.6|6891.8|6896.1|6893.3|6893.1|6890.3|46
1622129010000|2021-05-27 15:23:30|6895.1|6892.3|6895.1|6892.3|6895.6|6892.8|6895.1|6892.3|6
1622129020000|2021-05-27 15:23:40|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.6|6892.8|7
1622129030000|2021-05-27 15:23:50|6896.6|6893.8|6895.1|6892.3|6897.1|6894.3|6895.1|6892.3|21
1622129040000|2021-05-27 15:24:00|6896.1|6893.3|6895.1|6892.3|6896.1|6893.3|6894.6|6891.8|24
1622129050000|2021-05-27 15:24:10|6895.6|6892.8|6894.1|6891.3|6897.1|6894.3|6894.1|6891.3|318
1622129060000|2021-05-27 15:24:20|6893.6|6890.8|6891.6|6888.8|6893.6|6890.8|6891.6|6888.8|15
1622129070000|2021-05-27 15:24:30|6892.1|6889.3|6892.1|6889.3|6892.6|6889.8|6891.6|6888.8|10
1622129080000|2021-05-27 15:24:40|6893.1|6890.3|6893.1|6890.3|6894.1|6891.3|6892.6|6889.8|20
1622129090000|2021-05-27 15:24:50|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6892.1|6889.3|64
1622129100000|2021-05-27 15:25:00|6894.1|6891.3|6894.6|6891.8|6895.6|6892.8|6894.1|6891.3|79
1622129110000|2021-05-27 15:25:10|6894.1|6891.3|6896.1|6893.3|6896.6|6893.8|6894.1|6891.3|74
1622129120000|2021-05-27 15:25:20|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|137
1622129130000|2021-05-27 15:25:30|6895.6|6892.8|6896.6|6893.8|6897.1|6894.3|6895.1|6892.3|74
1622129140000|2021-05-27 15:25:40|6897.1|6894.3|6897.1|6894.3|6898.1|6895.3|6896.1|6893.3|102
1622129150000|2021-05-27 15:25:50|6897.6|6894.8|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|99
1622129160000|2021-05-27 15:26:00|6897.6|6894.8|6898.1|6895.3|6899.1|6896.3|6897.1|6894.3|65
1622129170000|2021-05-27 15:26:10|6898.6|6895.8|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|54
1622129180000|2021-05-27 15:26:20|6898.6|6895.8|6899.1|6896.3|6899.1|6896.3|6898.6|6895.8|50
1622129190000|2021-05-27 15:26:30|6899.6|6896.8|6899.1|6896.3|6900.1|6897.3|6899.1|6896.3|83
1622129200000|2021-05-27 15:26:40|6899.6|6896.8|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|180
1622129210000|2021-05-27 15:26:50|6899.6|6896.8|6899.6|6896.8|6900.1|6897.3|6899.1|6896.3|45
1622129220000|2021-05-27 15:27:00|6900.1|6897.3|6899.1|6896.3|6900.1|6897.3|6899.1|6896.3|114
1622129230000|2021-05-27 15:27:10|6899.6|6896.8|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|57
1622129240000|2021-05-27 15:27:20|6899.6|6896.8|6905.1|6902.3|6906.6|6903.8|6899.1|6896.3|451
1622129250000|2021-05-27 15:27:30|6906.1|6903.3|6905.1|6902.3|6906.1|6903.3|6904.1|6901.3|156
1622129260000|2021-05-27 15:27:40|6904.6|6901.8|6904.1|6901.3|6905.1|6902.3|6901.6|6898.8|185
1622129270000|2021-05-27 15:27:50|6903.1|6900.3|6902.1|6899.3|6903.6|6900.8|6901.1|6898.3|100
1622129280000|2021-05-27 15:28:00|6901.6|6898.8|6903.6|6900.8|6905.1|6902.3|6901.6|6898.8|184
1622129290000|2021-05-27 15:28:10|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6903.1|6900.3|461
1622129300000|2021-05-27 15:28:20|6903.1|6900.3|6904.1|6901.3|6904.1|6901.3|6903.1|6900.3|126
1622129310000|2021-05-27 15:28:30|||||||||143
1622129320000|2021-05-27 15:28:40|6904.6|6901.8|6903.1|6900.3|6905.1|6902.3|6901.6|6898.8|687
1622129330000|2021-05-27 15:28:50|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6902.1|6899.3|88
1622129340000|2021-05-27 15:29:00|6903.6|6900.8|6904.1|6901.3|6906.1|6903.3|6903.6|6900.8|345
1622129350000|2021-05-27 15:29:10|6905.1|6902.3|6905.1|6902.3|6906.1|6903.3|6903.1|6900.3|783
1622129360000|2021-05-27 15:29:20|6905.6|6902.8|6906.1|6903.3|6906.1|6903.3|6904.1|6901.3|232
1622129370000|2021-05-27 15:29:30|6905.1|6902.3|6905.1|6902.3|6906.1|6903.3|6905.1|6902.3|675
1622129380000|2021-05-27 15:29:40|6903.6|6900.8|6899.1|6896.3|6903.6|6900.8|6899.1|6896.3|1204
1622129390000|2021-05-27 15:29:50|6900.1|6897.3|6894.1|6891.3|6900.1|6897.3|6893.6|6890.8|364
1622129400000|2021-05-27 15:30:00|6895.1|6892.3|6891.1|6888.3|6897.1|6894.3|6890.1|6887.3|296
1622129410000|2021-05-27 15:30:10|6891.6|6888.8|6892.1|6889.3|6893.1|6890.3|6890.1|6887.3|290
1622129420000|2021-05-27 15:30:20|6892.6|6889.8|6893.1|6890.3|6893.1|6890.3|6891.1|6888.3|116
1622129430000|2021-05-27 15:30:30|6892.1|6889.3|6890.1|6887.3|6892.1|6889.3|6890.1|6887.3|180
1622129440000|2021-05-27 15:30:40|6892.1|6889.3|6893.1|6890.3|6893.1|6890.3|6892.1|6889.3|101
1622129450000|2021-05-27 15:30:50|6892.1|6889.3|6894.1|6891.3|6894.1|6891.3|6892.1|6889.3|122
1622129460000|2021-05-27 15:31:00|6893.6|6890.8|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|87
1622129470000|2021-05-27 15:31:10|6893.6|6890.8|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|24
1622129480000|2021-05-27 15:31:20|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|22
1622129490000|2021-05-27 15:31:30|6893.6|6890.8|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|41
1622129500000|2021-05-27 15:31:40|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|241
1622129510000|2021-05-27 15:31:50|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|89
1622129520000|2021-05-27 15:32:00|||||||||92
1622129530000|2021-05-27 15:32:10|||||||||69
1622129540000|2021-05-27 15:32:20|6895.1|6892.3|6896.1|6893.3|6897.6|6894.8|6894.1|6891.3|87
1622129550000|2021-05-27 15:32:30|6895.6|6892.8|6899.1|6896.3|6899.1|6896.3|6895.1|6892.3|339
1622129560000|2021-05-27 15:32:40|6898.6|6895.8|6899.1|6896.3|6899.1|6896.3|6898.6|6895.8|6
1622129570000|2021-05-27 15:32:50|6898.6|6895.8|6899.6|6896.8|6900.1|6897.3|6898.1|6895.3|120
1622129580000|2021-05-27 15:33:00|6899.1|6896.3|6898.1|6895.3|6900.1|6897.3|6898.1|6895.3|22
1622129590000|2021-05-27 15:33:10|6898.6|6895.8|6899.1|6896.3|6900.1|6897.3|6897.1|6894.3|137
1622129600000|2021-05-27 15:33:20|6898.1|6895.3|6899.1|6896.3|6899.6|6896.8|6898.1|6895.3|36
1622129610000|2021-05-27 15:33:30|6899.6|6896.8|6898.1|6895.3|6900.1|6897.3|6898.1|6895.3|11
1622129620000|2021-05-27 15:33:40|6897.1|6894.3|6898.1|6895.3|6898.1|6895.3|6897.1|6894.3|7
1622129630000|2021-05-27 15:33:50|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|9
1622129640000|2021-05-27 15:34:00|6899.6|6896.8|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|9
1622129650000|2021-05-27 15:34:10|6899.6|6896.8|6899.1|6896.3|6899.6|6896.8|6899.1|6896.3|5
1622129660000|2021-05-27 15:34:20|6898.6|6895.8|6897.6|6894.8|6899.1|6896.3|6897.1|6894.3|235
1622129670000|2021-05-27 15:34:30|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|7
1622129680000|2021-05-27 15:34:40|6897.1|6894.3|6897.6|6894.8|6897.6|6894.8|6897.1|6894.3|2
1622129690000|2021-05-27 15:34:50|6898.1|6895.3|6896.1|6893.3|6898.1|6895.3|6896.1|6893.3|17
1622129700000|2021-05-27 15:35:00|6897.1|6894.3|6898.1|6895.3|6898.1|6895.3|6896.6|6893.8|58
1622129710000|2021-05-27 15:35:10|6897.1|6894.3|6896.1|6893.3|6897.1|6894.3|6895.6|6892.8|35
1622129720000|2021-05-27 15:35:20|6895.6|6892.8|6896.1|6893.3|6897.1|6894.3|6895.6|6892.8|15
1622129730000|2021-05-27 15:35:30|6895.6|6892.8|6895.6|6892.8|6896.1|6893.3|6894.6|6891.8|25
1622129740000|2021-05-27 15:35:40|6895.1|6892.3|6894.1|6891.3|6895.6|6892.8|6894.1|6891.3|44
1622129750000|2021-05-27 15:35:50|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|2
1622129760000|2021-05-27 15:36:00|6895.1|6892.3|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|9
1622129770000|2021-05-27 15:36:10|6894.6|6891.8|6893.1|6890.3|6894.6|6891.8|6892.1|6889.3|123
1622129780000|2021-05-27 15:36:20|6892.6|6889.8|6893.1|6890.3|6893.6|6890.8|6892.1|6889.3|66
1622129790000|2021-05-27 15:36:30|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|10
1622129800000|2021-05-27 15:36:40|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|9
1622129810000|2021-05-27 15:36:50|6895.1|6892.3|6894.1|6891.3|6896.1|6893.3|6894.1|6891.3|41
1622129820000|2021-05-27 15:37:00|6895.1|6892.3|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|71
1622129830000|2021-05-27 15:37:10|6895.1|6892.3|6893.1|6890.3|6895.1|6892.3|6893.1|6890.3|16
1622129840000|2021-05-27 15:37:20|6892.6|6889.8|6893.1|6890.3|6894.1|6891.3|6892.6|6889.8|3
1622129850000|2021-05-27 15:37:30|6894.1|6891.3|6893.6|6890.8|6894.1|6891.3|6893.1|6890.3|16
1622129860000|2021-05-27 15:37:40|6894.1|6891.3|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|9
1622129870000|2021-05-27 15:37:50|6893.6|6890.8|6893.1|6890.3|6893.6|6890.8|6893.1|6890.3|4
1622129880000|2021-05-27 15:38:00|6892.1|6889.3|6893.1|6890.3|6893.6|6890.8|6892.1|6889.3|11
1622129890000|2021-05-27 15:38:10|6893.6|6890.8|6892.1|6889.3|6894.1|6891.3|6892.1|6889.3|6
1622129900000|2021-05-27 15:38:20|6891.1|6888.3|6891.6|6888.8|6892.6|6889.8|6889.1|6886.3|518
1622129910000|2021-05-27 15:38:30|6892.1|6889.3|6893.1|6890.3|6893.1|6890.3|6891.6|6888.8|4
1622129920000|2021-05-27 15:38:40|6892.6|6889.8|6893.1|6890.3|6893.1|6890.3|6892.1|6889.3|60
1622129930000|2021-05-27 15:38:50|6892.1|6889.3|6892.1|6889.3|6892.6|6889.8|6891.6|6888.8|31
1622129940000|2021-05-27 15:39:00|6891.6|6888.8|6892.1|6889.3|6892.1|6889.3|6891.6|6888.8|17
1622129950000|2021-05-27 15:39:10|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|11
1622129960000|2021-05-27 15:39:20|6891.6|6888.8|6891.6|6888.8|6892.1|6889.3|6891.1|6888.3|31
1622129970000|2021-05-27 15:39:30|6891.1|6888.3|6891.1|6888.3|6891.6|6888.8|6890.1|6887.3|42
1622129980000|2021-05-27 15:39:40|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|15
1622129990000|2021-05-27 15:39:50|6891.1|6888.3|6891.1|6888.3|6891.6|6888.8|6891.1|6888.3|18
1622130000000|2021-05-27 15:40:00|6891.6|6888.8|6892.1|6889.3|6892.1|6889.3|6891.1|6888.3|3
1622130010000|2021-05-27 15:40:10|6891.6|6888.8|6892.1|6889.3|6892.1|6889.3|6891.6|6888.8|7
1622130020000|2021-05-27 15:40:20|6891.6|6888.8|6891.6|6888.8|6892.1|6889.3|6890.1|6887.3|76
1622130030000|2021-05-27 15:40:30|6892.1|6889.3|6892.1|6889.3|6893.1|6890.3|6891.1|6888.3|46
1622130040000|2021-05-27 15:40:40|||||||||108
1622130050000|2021-05-27 15:40:50|6891.6|6888.8|6892.1|6889.3|6892.1|6889.3|6891.6|6888.8|24
1622130060000|2021-05-27 15:41:00|6893.1|6890.3|6894.6|6891.8|6895.1|6892.3|6893.1|6890.3|59
1622130070000|2021-05-27 15:41:10|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|1
1622130080000|2021-05-27 15:41:20|||||||||18
1622130090000|2021-05-27 15:41:30|||||||||2
1622130100000|2021-05-27 15:41:40|||||||||10
1622130110000|2021-05-27 15:41:50|6894.1|6891.3|6893.6|6890.8|6894.1|6891.3|6893.6|6890.8|31
1622130120000|2021-05-27 15:42:00|6894.1|6891.3|6894.1|6891.3|6894.6|6891.8|6893.6|6890.8|28
1622130130000|2021-05-27 15:42:10|6895.1|6892.3|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|9
1622130140000|2021-05-27 15:42:20|||||||||2
1622130150000|2021-05-27 15:42:30|6894.6|6891.8|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|14
1622130160000|2021-05-27 15:42:40|6894.6|6891.8|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|22
1622130170000|2021-05-27 15:42:50|6894.6|6891.8|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|0
1622130180000|2021-05-27 15:43:00|6894.6|6891.8|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|25
1622130190000|2021-05-27 15:43:10|||||||||3
1622130200000|2021-05-27 15:43:20|6895.1|6892.3|6893.6|6890.8|6895.1|6892.3|6893.1|6890.3|81
1622130210000|2021-05-27 15:43:30|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|4
1622130220000|2021-05-27 15:43:40|||||||||67
1622130230000|2021-05-27 15:43:50|6895.1|6892.3|6896.1|6893.3|6897.1|6894.3|6895.1|6892.3|44
1622130240000|2021-05-27 15:44:00|6896.6|6893.8|6896.1|6893.3|6897.1|6894.3|6896.1|6893.3|27
1622130250000|2021-05-27 15:44:10|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|16
1622130260000|2021-05-27 15:44:20|6894.1|6891.3|6895.1|6892.3|6895.1|6892.3|6894.1|6891.3|23
1622130270000|2021-05-27 15:44:30|||||||||206
1622130280000|2021-05-27 15:44:40|6895.6|6892.8|6894.1|6891.3|6895.6|6892.8|6894.1|6891.3|8
1622130290000|2021-05-27 15:44:50|6895.1|6892.3|6895.1|6892.3|6895.6|6892.8|6895.1|6892.3|12
1622130300000|2021-05-27 15:45:00|6895.6|6892.8|6897.1|6894.3|6897.1|6894.3|6895.1|6892.3|44
1622130310000|2021-05-27 15:45:10|6898.1|6895.3|6898.6|6895.8|6899.1|6896.3|6898.1|6895.3|45
1622130320000|2021-05-27 15:45:20|6898.1|6895.3|6899.6|6896.8|6899.6|6896.8|6898.1|6895.3|12
1622130330000|2021-05-27 15:45:30|6899.1|6896.3|6899.1|6896.3|6899.6|6896.8|6899.1|6896.3|19
1622130340000|2021-05-27 15:45:40|6898.1|6895.3|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|10
1622130350000|2021-05-27 15:45:50|6898.6|6895.8|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|12
1622130360000|2021-05-27 15:46:00|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6897.1|6894.3|36
1622130370000|2021-05-27 15:46:10|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6
1622130380000|2021-05-27 15:46:20|6899.6|6896.8|6899.6|6896.8|6900.1|6897.3|6899.1|6896.3|116
1622130390000|2021-05-27 15:46:30|6899.1|6896.3|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|33
1622130400000|2021-05-27 15:46:40|6899.6|6896.8|6900.1|6897.3|6901.1|6898.3|6899.6|6896.8|30
1622130410000|2021-05-27 15:46:50|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|2
1622130420000|2021-05-27 15:47:00|6899.1|6896.3|6898.6|6895.8|6900.1|6897.3|6898.1|6895.3|11
1622130430000|2021-05-27 15:47:10|6898.1|6895.3|6898.1|6895.3|6898.6|6895.8|6897.1|6894.3|17
1622130440000|2021-05-27 15:47:20|6898.6|6895.8|6899.6|6896.8|6899.6|6896.8|6898.6|6895.8|2
1622130450000|2021-05-27 15:47:30|6899.1|6896.3|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|6
1622130460000|2021-05-27 15:47:40|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|3
1622130470000|2021-05-27 15:47:50|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|28
1622130480000|2021-05-27 15:48:00|||||||||69
1622130490000|2021-05-27 15:48:10|6902.1|6899.3|6900.6|6897.8|6902.1|6899.3|6900.1|6897.3|51
1622130500000|2021-05-27 15:48:20|6900.1|6897.3|6901.1|6898.3|6901.1|6898.3|6900.1|6897.3|8
1622130510000|2021-05-27 15:48:30|6901.6|6898.8|6900.6|6897.8|6902.1|6899.3|6900.6|6897.8|81
1622130520000|2021-05-27 15:48:40|6901.1|6898.3|6902.1|6899.3|6902.1|6899.3|6901.1|6898.3|39
1622130530000|2021-05-27 15:48:50|6902.6|6899.8|6902.1|6899.3|6903.1|6900.3|6902.1|6899.3|14
1622130540000|2021-05-27 15:49:00|6901.1|6898.3|6902.1|6899.3|6902.1|6899.3|6901.1|6898.3|17
1622130550000|2021-05-27 15:49:10|6901.6|6898.8|6902.1|6899.3|6902.1|6899.3|6901.1|6898.3|6
1622130560000|2021-05-27 15:49:20|6901.6|6898.8|6901.1|6898.3|6902.1|6899.3|6900.6|6897.8|14
1622130570000|2021-05-27 15:49:30|6900.6|6897.8|6901.1|6898.3|6901.1|6898.3|6900.6|6897.8|12
1622130580000|2021-05-27 15:49:40|6900.1|6897.3|6900.1|6897.3|6900.6|6897.8|6900.1|6897.3|77
1622130590000|2021-05-27 15:49:50|6899.6|6896.8|6899.1|6896.3|6899.6|6896.8|6899.1|6896.3|8
1622130600000|2021-05-27 15:50:00|6899.6|6896.8|6898.1|6895.3|6900.1|6897.3|6898.1|6895.3|32
1622130610000|2021-05-27 15:50:10|6898.6|6895.8|6899.6|6896.8|6900.1|6897.3|6898.1|6895.3|449
1622130620000|2021-05-27 15:50:20|6899.1|6896.3|6899.1|6896.3|6900.1|6897.3|6899.1|6896.3|6
1622130630000|2021-05-27 15:50:30|6899.6|6896.8|6899.1|6896.3|6899.6|6896.8|6899.1|6896.3|2
1622130640000|2021-05-27 15:50:40|6898.1|6895.3|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|6
1622130650000|2021-05-27 15:50:50|6899.6|6896.8|6900.1|6897.3|6900.1|6897.3|6899.6|6896.8|15
1622130660000|2021-05-27 15:51:00|6899.1|6896.3|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|11
1622130670000|2021-05-27 15:51:10|6899.6|6896.8|6900.1|6897.3|6900.1|6897.3|6899.6|6896.8|9
1622130680000|2021-05-27 15:51:20|||||||||2
1622130690000|2021-05-27 15:51:30|||||||||3
1622130710000|2021-05-27 15:51:50|||||||||137
1622130720000|2021-05-27 15:52:00|||||||||15
1622130730000|2021-05-27 15:52:10|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|69
1622130740000|2021-05-27 15:52:20|||||||||127
1622130750000|2021-05-27 15:52:30|6898.1|6895.3|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|17
1622130760000|2021-05-27 15:52:40|6898.6|6895.8|6899.1|6896.3|6899.6|6896.8|6898.1|6895.3|18
1622130770000|2021-05-27 15:52:50|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6897.1|6894.3|22
1622130780000|2021-05-27 15:53:00|6899.1|6896.3|6898.6|6895.8|6899.1|6896.3|6898.1|6895.3|31
1622130790000|2021-05-27 15:53:10|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|99
1622130800000|2021-05-27 15:53:20|6898.6|6895.8|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|3
1622130810000|2021-05-27 15:53:30|6897.6|6894.8|6898.1|6895.3|6898.6|6895.8|6897.6|6894.8|4
1622130820000|2021-05-27 15:53:40|6898.6|6895.8|6899.1|6896.3|6899.6|6896.8|6898.6|6895.8|3
1622130830000|2021-05-27 15:53:50|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|13
1622130840000|2021-05-27 15:54:00|6898.6|6895.8|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|331
1622130850000|2021-05-27 15:54:10|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|111
1622130860000|2021-05-27 15:54:20|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|2
1622130870000|2021-05-27 15:54:30|6898.6|6895.8|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|17
1622130880000|2021-05-27 15:54:40|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|11
1622130890000|2021-05-27 15:54:50|6898.1|6895.3|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|21
1622130900000|2021-05-27 15:55:00|6900.1|6897.3|6899.6|6896.8|6900.1|6897.3|6899.1|6896.3|19
1622130910000|2021-05-27 15:55:10|6899.1|6896.3|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|14
1622130930000|2021-05-27 15:55:30|6898.6|6895.8|6899.1|6896.3|6899.1|6896.3|6898.6|6895.8|2
1622130940000|2021-05-27 15:55:40|6898.6|6895.8|6899.6|6896.8|6900.1|6897.3|6898.6|6895.8|17
1622130950000|2021-05-27 15:55:50|6899.1|6896.3|6899.1|6896.3|6899.6|6896.8|6899.1|6896.3|47
1622130960000|2021-05-27 15:56:00|||||||||88
1622130980000|2021-05-27 15:56:20|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6897.1|6894.3|47
1622130990000|2021-05-27 15:56:30|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|12
1622131000000|2021-05-27 15:56:40|6899.1|6896.3|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|28
1622131010000|2021-05-27 15:56:50|6898.6|6895.8|6898.1|6895.3|6898.6|6895.8|6898.1|6895.3|25
1622131020000|2021-05-27 15:57:00|6897.6|6894.8|6898.6|6895.8|6899.1|6896.3|6897.6|6894.8|15
1622131030000|2021-05-27 15:57:10|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|2
1622131040000|2021-05-27 15:57:20|6898.6|6895.8|6897.6|6894.8|6898.6|6895.8|6897.6|6894.8|1
1622131050000|2021-05-27 15:57:30|6898.1|6895.3|6897.6|6894.8|6898.1|6895.3|6897.6|6894.8|6
1622131060000|2021-05-27 15:57:40|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|0
1622131070000|2021-05-27 15:57:50|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|48
1622131080000|2021-05-27 15:58:00|||||||||55
1622131090000|2021-05-27 15:58:10|6897.1|6894.3|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|11
1622131100000|2021-05-27 15:58:20|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|12
1622131110000|2021-05-27 15:58:30|||||||||21
1622131120000|2021-05-27 15:58:40|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6896.6|6893.8|506
1622131130000|2021-05-27 15:58:50|6896.1|6893.3|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|47
1622131140000|2021-05-27 15:59:00|6896.1|6893.3|6896.6|6893.8|6896.6|6893.8|6896.1|6893.3|98
1622131150000|2021-05-27 15:59:10|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|14
1622131160000|2021-05-27 15:59:20|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|7
1622131170000|2021-05-27 15:59:30|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|80
1622131180000|2021-05-27 15:59:40|||||||||1
1622131190000|2021-05-27 15:59:50|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|45
1622131200000|2021-05-27 16:00:00|6897.1|6894.3|6897.1|6894.3|6898.1|6895.3|6896.1|6893.3|70
1622131210000|2021-05-27 16:00:10|||||||||11
1622131220000|2021-05-27 16:00:20|||||||||2
1622131230000|2021-05-27 16:00:30|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|11
1622131240000|2021-05-27 16:00:40|6897.1|6894.3|6896.1|6893.3|6897.1|6894.3|6896.1|6893.3|52
1622131250000|2021-05-27 16:00:50|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|4
1622131270000|2021-05-27 16:01:10|||||||||6
1622131290000|2021-05-27 16:01:30|6898.1|6895.3|6897.1|6894.3|6898.1|6895.3|6897.1|6894.3|34
1622131300000|2021-05-27 16:01:40|||||||||8
1622131310000|2021-05-27 16:01:50|||||||||33
1622131320000|2021-05-27 16:02:00|6898.1|6895.3|6897.1|6894.3|6898.1|6895.3|6897.1|6894.3|105
1622131330000|2021-05-27 16:02:10|6896.1|6893.3|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|163
1622131340000|2021-05-27 16:02:20|||||||||56
1622131350000|2021-05-27 16:02:30|6898.1|6895.3|6897.1|6894.3|6898.1|6895.3|6896.1|6893.3|93
1622131360000|2021-05-27 16:02:40|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|114
1622131380000|2021-05-27 16:03:00|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6898.6|6895.8|10
1622131390000|2021-05-27 16:03:10|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|60
1622131400000|2021-05-27 16:03:20|6899.1|6896.3|6899.1|6896.3|6899.6|6896.8|6899.1|6896.3|75
1622131410000|2021-05-27 16:03:30|||||||||15
1622131420000|2021-05-27 16:03:40|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|3
1622131430000|2021-05-27 16:03:50|6899.6|6896.8|6899.1|6896.3|6899.6|6896.8|6899.1|6896.3|4
1622131440000|2021-05-27 16:04:00|6898.6|6895.8|6899.1|6896.3|6899.6|6896.8|6898.6|6895.8|17
1622131450000|2021-05-27 16:04:10|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.1|6896.3|15
1622131460000|2021-05-27 16:04:20|6899.1|6896.3|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|114
1622131480000|2021-05-27 16:04:40|6899.1|6896.3|6899.6|6896.8|6899.6|6896.8|6899.1|6896.3|4
1622131490000|2021-05-27 16:04:50|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|3
1622131500000|2021-05-27 16:05:00|6900.6|6897.8|6899.6|6896.8|6901.1|6898.3|6899.6|6896.8|53
1622131510000|2021-05-27 16:05:10|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6899.6|6896.8|4
1622131520000|2021-05-27 16:05:20|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|9
1622131540000|2021-05-27 16:05:40|6898.6|6895.8|6898.1|6895.3|6899.1|6896.3|6896.6|6893.8|40
1622131550000|2021-05-27 16:05:50|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|17
1622131560000|2021-05-27 16:06:00|6897.1|6894.3|6897.6|6894.8|6898.1|6895.3|6897.1|6894.3|12
1622131570000|2021-05-27 16:06:10|6897.1|6894.3|6896.1|6893.3|6897.1|6894.3|6896.1|6893.3|9
1622131580000|2021-05-27 16:06:20|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6896.6|6893.8|28
1622131590000|2021-05-27 16:06:30|6896.6|6893.8|6895.1|6892.3|6896.6|6893.8|6895.1|6892.3|42
1622131600000|2021-05-27 16:06:40|6895.6|6892.8|6896.1|6893.3|6896.6|6893.8|6895.6|6892.8|21
1622131610000|2021-05-27 16:06:50|6895.1|6892.3|6892.1|6889.3|6895.1|6892.3|6891.1|6888.3|1182
1622131620000|2021-05-27 16:07:00|6892.6|6889.8|6891.1|6888.3|6892.6|6889.8|6891.1|6888.3|14
1622131630000|2021-05-27 16:07:10|6891.6|6888.8|6892.1|6889.3|6892.1|6889.3|6891.1|6888.3|55
1622131640000|2021-05-27 16:07:20|6893.1|6890.3|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|8
1622131650000|2021-05-27 16:07:30|6893.1|6890.3|6894.1|6891.3|6894.6|6891.8|6893.1|6890.3|63
1622131660000|2021-05-27 16:07:40|6893.1|6890.3|6893.6|6890.8|6893.6|6890.8|6892.6|6889.8|211
1622131670000|2021-05-27 16:07:50|6893.1|6890.3|6892.6|6889.8|6893.1|6890.3|6892.1|6889.3|524
1622131680000|2021-05-27 16:08:00|6893.1|6890.3|6895.1|6892.3|6895.1|6892.3|6893.1|6890.3|47
1622131690000|2021-05-27 16:08:10|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|5
1622131700000|2021-05-27 16:08:20|6896.1|6893.3|6894.1|6891.3|6896.1|6893.3|6894.1|6891.3|13
1622131710000|2021-05-27 16:08:30|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|51
1622131720000|2021-05-27 16:08:40|6894.6|6891.8|6893.6|6890.8|6894.6|6891.8|6893.6|6890.8|13
1622131730000|2021-05-27 16:08:50|6894.1|6891.3|6894.1|6891.3|6894.6|6891.8|6893.6|6890.8|38
1622131750000|2021-05-27 16:09:10|6893.6|6890.8|6894.6|6891.8|6895.6|6892.8|6893.6|6890.8|35
1622131760000|2021-05-27 16:09:20|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|1
1622131770000|2021-05-27 16:09:30|6895.6|6892.8|6893.1|6890.3|6895.7|6892.8|6893.1|6890.3|66
1622131780000|2021-05-27 16:09:40|6894.6|6891.8|6894.6|6891.8|6895.1|6892.3|6894.6|6891.8|80
1622131790000|2021-05-27 16:09:50|6894.1|6891.3|6894.6|6891.8|6894.6|6891.8|6894.1|6891.3|253
1622131800000|2021-05-27 16:10:00|6894.1|6891.3|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|12
1622131820000|2021-05-27 16:10:20|||||||||37
1622131830000|2021-05-27 16:10:30|6894.6|6891.8|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|44
1622131840000|2021-05-27 16:10:40|6895.6|6892.8|6896.1|6893.3|6897.1|6894.3|6895.6|6892.8|16
1622131860000|2021-05-27 16:11:00|6896.6|6893.8|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|8
1622131870000|2021-05-27 16:11:10|||||||||121
1622131880000|2021-05-27 16:11:20|||||||||12
1622131890000|2021-05-27 16:11:30|6896.6|6893.8|6896.1|6893.3|6896.6|6893.8|6896.1|6893.3|16
1622131900000|2021-05-27 16:11:40|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|46
1622131910000|2021-05-27 16:11:50|6895.1|6892.3|6895.6|6892.8|6896.1|6893.3|6895.1|6892.3|75
1622131920000|2021-05-27 16:12:00|6895.1|6892.3|6896.6|6893.8|6896.6|6893.8|6895.1|6892.3|13
1622131930000|2021-05-27 16:12:10|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|0
1622131940000|2021-05-27 16:12:20|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|0
1622131950000|2021-05-27 16:12:30|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.1|6894.3|7
1622131960000|2021-05-27 16:12:40|6897.6|6894.8|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|0
1622131970000|2021-05-27 16:12:50|6898.1|6895.3|6897.1|6894.3|6898.1|6895.3|6897.1|6894.3|2
1622131980000|2021-05-27 16:13:00|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|2
1622131990000|2021-05-27 16:13:10|||||||||1
1622132000000|2021-05-27 16:13:20|6897.1|6894.3|6897.6|6894.8|6898.1|6895.3|6897.1|6894.3|21
1622132010000|2021-05-27 16:13:30|6898.1|6895.3|6897.6|6894.8|6898.1|6895.3|6897.1|6894.3|5
1622132020000|2021-05-27 16:13:40|6898.1|6895.3|6897.6|6894.8|6898.1|6895.3|6897.6|6894.8|5
1622132030000|2021-05-27 16:13:50|6897.1|6894.3|6897.6|6894.8|6898.1|6895.3|6897.1|6894.3|12
1622132040000|2021-05-27 16:14:00|6898.1|6895.3|6898.6|6895.8|6899.1|6896.3|6897.6|6894.8|42
1622132050000|2021-05-27 16:14:10|6898.1|6895.3|6897.1|6894.3|6898.1|6895.3|6897.1|6894.3|156
1622132060000|2021-05-27 16:14:20|6896.1|6893.3|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|9
1622132070000|2021-05-27 16:14:30|||||||||5
1622132080000|2021-05-27 16:14:40|6896.6|6893.8|6896.1|6893.3|6896.6|6893.8|6896.1|6893.3|14
1622132090000|2021-05-27 16:14:50|6897.1|6894.3|6895.1|6892.3|6897.1|6894.3|6895.1|6892.3|9
1622132100000|2021-05-27 16:15:00|6894.1|6891.3|6895.1|6892.3|6895.1|6892.3|6894.1|6891.3|41
1622132110000|2021-05-27 16:15:10|6894.1|6891.3|6894.6|6891.8|6895.1|6892.3|6894.1|6891.3|103
1622132120000|2021-05-27 16:15:20|6894.1|6891.3|6894.6|6891.8|6894.6|6891.8|6894.1|6891.3|2
1622132130000|2021-05-27 16:15:30|6895.1|6892.3|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|2
1622132140000|2021-05-27 16:15:40|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|29
1622132150000|2021-05-27 16:15:50|6892.1|6889.3|6891.6|6888.8|6892.1|6889.3|6891.1|6888.3|18
1622132160000|2021-05-27 16:16:00|6891.1|6888.3|6893.1|6890.3|6893.1|6890.3|6891.1|6888.3|43
1622132170000|2021-05-27 16:16:10|6892.6|6889.8|6892.1|6889.3|6893.1|6890.3|6892.1|6889.3|3
1622132190000|2021-05-27 16:16:30|6892.6|6889.8|6893.1|6890.3|6893.1|6890.3|6892.1|6889.3|3
1622132200000|2021-05-27 16:16:40|6892.1|6889.3|6893.1|6890.3|6893.1|6890.3|6892.1|6889.3|3
1622132210000|2021-05-27 16:16:50|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|12
1622132220000|2021-05-27 16:17:00|||||||||2
1622132230000|2021-05-27 16:17:10|6894.6|6891.8|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|21
1622132240000|2021-05-27 16:17:20|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.1|6890.3|132
1622132250000|2021-05-27 16:17:30|6893.1|6890.3|6892.1|6889.3|6893.1|6890.3|6891.6|6888.8|4
1622132270000|2021-05-27 16:17:50|6891.1|6888.3|6892.1|6889.3|6892.1|6889.3|6891.1|6888.3|25
1622132280000|2021-05-27 16:18:00|||||||||18
1622132290000|2021-05-27 16:18:10|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|24
1622132300000|2021-05-27 16:18:20|6892.6|6889.8|6891.1|6888.3|6892.6|6889.8|6891.1|6888.3|34
1622132310000|2021-05-27 16:18:30|||||||||3
1622132320000|2021-05-27 16:18:40|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|136
1622132330000|2021-05-27 16:18:50|6889.1|6886.3|6890.1|6887.3|6890.6|6887.8|6888.1|6885.3|177
1622132340000|2021-05-27 16:19:00|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|9
1622132350000|2021-05-27 16:19:10|||||||||21
1622132360000|2021-05-27 16:19:20|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.6|6886.8|0
1622132370000|2021-05-27 16:19:30|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6888.1|6885.3|132
1622132390000|2021-05-27 16:19:50|6889.6|6886.8|6889.6|6886.8|6890.1|6887.3|6889.6|6886.8|13
1622132400000|2021-05-27 16:20:00|6889.1|6886.3|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|3
1622132410000|2021-05-27 16:20:10|6888.1|6885.3|6887.1|6884.3|6888.6|6885.8|6887.1|6884.3|17
1622132420000|2021-05-27 16:20:20|6888.1|6885.3|6887.6|6884.8|6888.1|6885.3|6887.1|6884.3|13
1622132430000|2021-05-27 16:20:30|6887.1|6884.3|6888.1|6885.3|6888.1|6885.3|6887.1|6884.3|10
1622132440000|2021-05-27 16:20:40|||||||||1
1622132450000|2021-05-27 16:20:50|||||||||11
1622132460000|2021-05-27 16:21:00|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|49
1622132470000|2021-05-27 16:21:10|||||||||96
1622132480000|2021-05-27 16:21:20|6889.6|6886.8|6888.1|6885.3|6889.6|6886.8|6888.1|6885.3|40
1622132500000|2021-05-27 16:21:40|6887.6|6884.8|6888.1|6885.3|6888.1|6885.3|6887.1|6884.3|37
1622132510000|2021-05-27 16:21:50|6888.6|6885.8|6890.1|6887.3|6890.1|6887.3|6888.1|6885.3|22
1622132520000|2021-05-27 16:22:00|||||||||19
1622132530000|2021-05-27 16:22:10|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|29
1622132550000|2021-05-27 16:22:30|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|8
1622132560000|2021-05-27 16:22:40|||||||||6
1622132570000|2021-05-27 16:22:50|6890.6|6887.8|6890.6|6887.8|6890.6|6887.8|6890.6|6887.8|0
1622132580000|2021-05-27 16:23:00|6891.1|6888.3|6892.1|6889.3|6892.1|6889.3|6891.1|6888.3|2
1622132590000|2021-05-27 16:23:10|6892.6|6889.8|6893.1|6890.3|6893.1|6890.3|6892.6|6889.8|10
1622132600000|2021-05-27 16:23:20|6892.1|6889.3|6893.1|6890.3|6893.1|6890.3|6892.1|6889.3|11
1622132610000|2021-05-27 16:23:30|||||||||24
1622132620000|2021-05-27 16:23:40|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|8
1622132630000|2021-05-27 16:23:50|6892.6|6889.8|6894.1|6891.3|6894.1|6891.3|6892.6|6889.8|3
1622132640000|2021-05-27 16:24:00|6893.6|6890.8|6892.1|6889.3|6893.6|6890.8|6892.1|6889.3|32
1622132650000|2021-05-27 16:24:10|6892.6|6889.8|6892.1|6889.3|6892.6|6889.8|6892.1|6889.3|34
1622132660000|2021-05-27 16:24:20|6893.1|6890.3|6892.1|6889.3|6893.1|6890.3|6892.1|6889.3|2
1622132670000|2021-05-27 16:24:30|||||||||35
1622132680000|2021-05-27 16:24:40|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|2
1622132690000|2021-05-27 16:24:50|6892.1|6889.3|6891.6|6888.8|6892.6|6889.8|6891.6|6888.8|8
1622132700000|2021-05-27 16:25:00|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|9
1622132710000|2021-05-27 16:25:10|||||||||15
1622132720000|2021-05-27 16:25:20|||||||||2
1622132730000|2021-05-27 16:25:30|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|4
1622132740000|2021-05-27 16:25:40|6890.6|6887.8|6891.1|6888.3|6891.1|6888.3|6890.1|6887.3|23
1622132750000|2021-05-27 16:25:50|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|0
1622132760000|2021-05-27 16:26:00|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|2
1622132770000|2021-05-27 16:26:10|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|10
1622132780000|2021-05-27 16:26:20|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|7
1622132790000|2021-05-27 16:26:30|6892.6|6889.8|6893.1|6890.3|6893.1|6890.3|6892.1|6889.3|105
1622132800000|2021-05-27 16:26:40|||||||||2
1622132810000|2021-05-27 16:26:50|6892.6|6889.8|6892.6|6889.8|6893.1|6890.3|6892.6|6889.8|186
1622132820000|2021-05-27 16:27:00|6892.1|6889.3|6892.1|6889.3|6893.1|6890.3|6892.1|6889.3|4
1622132830000|2021-05-27 16:27:10|||||||||2
1622132840000|2021-05-27 16:27:20|6892|6889.2|6891.6|6888.8|6892|6889.2|6891.1|6888.3|9
1622132850000|2021-05-27 16:27:30|6891.1|6888.3|6890.1|6887.3|6891.1|6888.3|6889.1|6886.3|156
1622132860000|2021-05-27 16:27:40|6890.6|6887.8|6890.6|6887.8|6891.1|6888.3|6890.1|6887.3|8
1622132870000|2021-05-27 16:27:50|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6890.6|6887.8|0
1622132880000|2021-05-27 16:28:00|||||||||23
1622132890000|2021-05-27 16:28:10|||||||||6
1622132900000|2021-05-27 16:28:20|6890.1|6887.3|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|32
1622132910000|2021-05-27 16:28:30|6891.1|6888.3|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|24
1622132920000|2021-05-27 16:28:40|6891.1|6888.3|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|0
1622132930000|2021-05-27 16:28:50|6892.1|6889.3|6892.6|6889.8|6893.1|6890.3|6892.1|6889.3|93
1622132950000|2021-05-27 16:29:10|6892.1|6889.3|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|8
1622132960000|2021-05-27 16:29:20|6893.1|6890.3|6894.6|6891.8|6895.1|6892.3|6893.1|6890.3|17
1622132970000|2021-05-27 16:29:30|6894.1|6891.3|6895.1|6892.3|6895.1|6892.3|6894.1|6891.3|15
1622132980000|2021-05-27 16:29:40|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|3
1622132990000|2021-05-27 16:29:50|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|23
1622133000000|2021-05-27 16:30:00|6894.6|6891.8|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|7
1622133010000|2021-05-27 16:30:10|6894.6|6891.8|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|10
1622133020000|2021-05-27 16:30:20|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|5
1622133030000|2021-05-27 16:30:30|6894.1|6891.3|6895.1|6892.3|6895.1|6892.3|6894.1|6891.3|14
1622133050000|2021-05-27 16:30:50|||||||||82
1622133060000|2021-05-27 16:31:00|6896.6|6893.8|6897.1|6894.3|6898.1|6895.3|6896.1|6893.3|112
1622133070000|2021-05-27 16:31:10|6896.1|6893.3|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|7
1622133090000|2021-05-27 16:31:30|||||||||3
1622133100000|2021-05-27 16:31:40|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|26
1622133110000|2021-05-27 16:31:50|6895.1|6892.3|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|45
1622133120000|2021-05-27 16:32:00|6895.6|6892.8|6895.6|6892.8|6896.1|6893.3|6895.1|6892.3|17
1622133130000|2021-05-27 16:32:10|6896.1|6893.3|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|8
1622133150000|2021-05-27 16:32:30|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6
1622133160000|2021-05-27 16:32:40|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|0
1622133170000|2021-05-27 16:32:50|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|9
1622133180000|2021-05-27 16:33:00|||||||||14
1622133190000|2021-05-27 16:33:10|6895.1|6892.3|6895.6|6892.8|6896.1|6893.3|6895.1|6892.3|19
1622133200000|2021-05-27 16:33:20|6896.1|6893.3|6895.6|6892.8|6896.1|6893.3|6895.6|6892.8|1
1622133210000|2021-05-27 16:33:30|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|19
1622133230000|2021-05-27 16:33:50|||||||||1
1622133240000|2021-05-27 16:34:00|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.1|6891.3|9
1622133250000|2021-05-27 16:34:10|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|1
1622133270000|2021-05-27 16:34:30|||||||||3
1622133280000|2021-05-27 16:34:40|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|53
1622133290000|2021-05-27 16:34:50|6896.6|6893.8|6896.1|6893.3|6897.1|6894.3|6896.1|6893.3|12
1622133300000|2021-05-27 16:35:00|6896.6|6893.8|6897.1|6894.3|6897.1|6894.3|6896.6|6893.8|14
1622133310000|2021-05-27 16:35:10|6896.1|6893.3|6896.1|6893.3|6897.6|6894.8|6896.1|6893.3|27
1622133320000|2021-05-27 16:35:20|6896.6|6893.8|6896.1|6893.3|6896.6|6893.8|6895.1|6892.3|14
1622133330000|2021-05-27 16:35:30|||||||||7
1622133340000|2021-05-27 16:35:40|6897.1|6894.3|6896.1|6893.3|6897.1|6894.3|6896.1|6893.3|6
1622133350000|2021-05-27 16:35:50|6896.6|6893.8|6896.1|6893.3|6896.6|6893.8|6896.1|6893.3|13
1622133360000|2021-05-27 16:36:00|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6894.1|6891.3|39
1622133370000|2021-05-27 16:36:10|6895.6|6892.8|6895.6|6892.8|6896.1|6893.3|6895.1|6892.3|2
1622133380000|2021-05-27 16:36:20|6895.1|6892.3|6894.1|6891.3|6895.1|6892.3|6893.1|6890.3|65
1622133390000|2021-05-27 16:36:30|6893.6|6890.8|6895.1|6892.3|6895.1|6892.3|6893.6|6890.8|20
1622133400000|2021-05-27 16:36:40|||||||||31
1622133410000|2021-05-27 16:36:50|6895.6|6892.8|6895.1|6892.3|6895.6|6892.8|6895.1|6892.3|102
1622133420000|2021-05-27 16:37:00|||||||||15
1622133430000|2021-05-27 16:37:10|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.6|6892.8|47
1622133440000|2021-05-27 16:37:20|6897.1|6894.3|6895.1|6892.3|6897.1|6894.3|6895.1|6892.3|20
1622133450000|2021-05-27 16:37:30|||||||||1
1622133460000|2021-05-27 16:37:40|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.1|6892.3|6
1622133470000|2021-05-27 16:37:50|6895.1|6892.3|6895.6|6892.8|6895.6|6892.8|6895.1|6892.3|68
1622133480000|2021-05-27 16:38:00|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|64
1622133490000|2021-05-27 16:38:10|||||||||9
1622133500000|2021-05-27 16:38:20|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.1|6892.3|7
1622133510000|2021-05-27 16:38:30|6895.1|6892.3|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|7
1622133520000|2021-05-27 16:38:40|6896.6|6893.8|6896.1|6893.3|6896.6|6893.8|6896.1|6893.3|131
1622133530000|2021-05-27 16:38:50|6896.6|6893.8|6896.6|6893.8|6897.1|6894.3|6896.1|6893.3|10
1622133540000|2021-05-27 16:39:00|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|29
1622133550000|2021-05-27 16:39:10|6896.1|6893.3|6896.6|6893.8|6897.1|6894.3|6896.1|6893.3|11
1622133560000|2021-05-27 16:39:20|6896.1|6893.3|6895.6|6892.8|6896.1|6893.3|6895.1|6892.3|437
1622133570000|2021-05-27 16:39:30|||||||||3
1622133580000|2021-05-27 16:39:40|6896.1|6893.3|6896.1|6893.3|6896.6|6893.8|6896.1|6893.3|12
1622133590000|2021-05-27 16:39:50|||||||||2
1622133600000|2021-05-27 16:40:00|6896.6|6893.8|6897.1|6894.3|6898.1|6895.3|6896.1|6893.3|25
1622133610000|2021-05-27 16:40:10|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|43
1622133620000|2021-05-27 16:40:20|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|9
1622133630000|2021-05-27 16:40:30|||||||||50
1622133640000|2021-05-27 16:40:40|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|2
1622133650000|2021-05-27 16:40:50|||||||||2
1622133660000|2021-05-27 16:41:00|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|1
1622133670000|2021-05-27 16:41:10|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|16
1622133690000|2021-05-27 16:41:30|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|20
1622133700000|2021-05-27 16:41:40|6896.1|6893.3|6896.1|6893.3|6896.6|6893.8|6896.1|6893.3|5
1622133710000|2021-05-27 16:41:50|6895.6|6892.8|6897.1|6894.3|6898.1|6895.3|6895.6|6892.8|326
1622133720000|2021-05-27 16:42:00|6897.6|6894.8|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|8
1622133730000|2021-05-27 16:42:10|6896.1|6893.3|6896.6|6893.8|6897.1|6894.3|6896.1|6893.3|6
1622133740000|2021-05-27 16:42:20|||||||||1
1622133750000|2021-05-27 16:42:30|6896.1|6893.3|6895.6|6892.8|6896.1|6893.3|6894.6|6891.8|58
1622133760000|2021-05-27 16:42:40|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|0
1622133770000|2021-05-27 16:42:50|||||||||2
1622133780000|2021-05-27 16:43:00|||||||||3
1622133790000|2021-05-27 16:43:10|||||||||4
1622133800000|2021-05-27 16:43:20|||||||||78
1622133810000|2021-05-27 16:43:30|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|14
1622133820000|2021-05-27 16:43:40|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|12
1622133830000|2021-05-27 16:43:50|||||||||3
1622133840000|2021-05-27 16:44:00|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|84
1622133850000|2021-05-27 16:44:10|6900|6897.2|6899.1|6896.3|6900|6897.2|6899.1|6896.3|79
1622133870000|2021-05-27 16:44:30|||||||||52
1622133880000|2021-05-27 16:44:40|6900.1|6897.3|6899.6|6896.8|6900.1|6897.3|6899.1|6896.3|142
1622133890000|2021-05-27 16:44:50|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|53
1622133900000|2021-05-27 16:45:00|6898.1|6895.3|6898.6|6895.8|6899.1|6896.3|6898.1|6895.3|32
1622133910000|2021-05-27 16:45:10|6899.1|6896.3|6898.6|6895.8|6899.1|6896.3|6898.1|6895.3|7
1622133920000|2021-05-27 16:45:20|6898.1|6895.3|6898.1|6895.3|6899.1|6896.3|6897.6|6894.8|57
1622133930000|2021-05-27 16:45:30|6898.6|6895.8|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|23
1622133940000|2021-05-27 16:45:40|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|5
1622133950000|2021-05-27 16:45:50|||||||||6
1622133960000|2021-05-27 16:46:00|6898.6|6895.8|6896.1|6893.3|6898.6|6895.8|6895.1|6892.3|52
1622133970000|2021-05-27 16:46:10|6897.1|6894.3|6897.6|6894.8|6897.6|6894.8|6896.1|6893.3|17
1622133980000|2021-05-27 16:46:20|6897.1|6894.3|6897.6|6894.8|6897.6|6894.8|6897.1|6894.3|0
1622133990000|2021-05-27 16:46:30|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6896.6|6893.8|18
1622134000000|2021-05-27 16:46:40|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6
1622134010000|2021-05-27 16:46:50|6897.1|6894.3|6896.1|6893.3|6897.6|6894.8|6896.1|6893.3|72
1622134020000|2021-05-27 16:47:00|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|32
1622134030000|2021-05-27 16:47:10|6895.1|6892.3|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|23
1622134040000|2021-05-27 16:47:20|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6894.6|6891.8|64
1622134050000|2021-05-27 16:47:30|6895.1|6892.3|6894.1|6891.3|6895.1|6892.3|6893.1|6890.3|45
1622134060000|2021-05-27 16:47:40|6893.1|6890.3|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|10
1622134070000|2021-05-27 16:47:50|6893.6|6890.8|6893.1|6890.3|6893.6|6890.8|6893.1|6890.3|3
1622134080000|2021-05-27 16:48:00|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|23
1622134090000|2021-05-27 16:48:10|||||||||231
1622134100000|2021-05-27 16:48:20|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|12
1622134110000|2021-05-27 16:48:30|||||||||1
1622134120000|2021-05-27 16:48:40|||||||||4
1622134130000|2021-05-27 16:48:50|||||||||4
1622134140000|2021-05-27 16:49:00|6892.6|6889.8|6892.6|6889.8|6893.1|6890.3|6892.6|6889.8|9
1622134150000|2021-05-27 16:49:10|6893.1|6890.3|6894.1|6891.3|6894.1|6891.3|6892.6|6889.8|63
1622134160000|2021-05-27 16:49:20|6895.1|6892.3|6893.1|6890.3|6895.1|6892.3|6892.1|6889.3|589
1622134170000|2021-05-27 16:49:30|6894.1|6891.3|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|123
1622134180000|2021-05-27 16:49:40|6893.6|6890.8|6892.1|6889.3|6893.6|6890.8|6892.1|6889.3|21
1622134190000|2021-05-27 16:49:50|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|9
1622134200000|2021-05-27 16:50:00|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|10
1622134210000|2021-05-27 16:50:10|||||||||3
1622134220000|2021-05-27 16:50:20|6892.1|6889.3|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|6
1622134230000|2021-05-27 16:50:30|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|3
1622134240000|2021-05-27 16:50:40|||||||||122
1622134250000|2021-05-27 16:50:50|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|24
1622134260000|2021-05-27 16:51:00|||||||||27
1622134270000|2021-05-27 16:51:10|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|8
1622134280000|2021-05-27 16:51:20|6893.6|6890.8|6893.1|6890.3|6893.6|6890.8|6892.1|6889.3|11
1622134290000|2021-05-27 16:51:30|6892.6|6889.8|6893.1|6890.3|6893.1|6890.3|6892.6|6889.8|3
1622134300000|2021-05-27 16:51:40|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.1|6890.3|5
1622134310000|2021-05-27 16:51:50|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|0
1622134320000|2021-05-27 16:52:00|6892.6|6889.8|6892.1|6889.3|6892.6|6889.8|6892.1|6889.3|5
1622134330000|2021-05-27 16:52:10|||||||||4
1622134340000|2021-05-27 16:52:20|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|9
1622134350000|2021-05-27 16:52:30|6890.6|6887.8|6891.1|6888.3|6891.1|6888.3|6890.6|6887.8|17
1622134360000|2021-05-27 16:52:40|6892.1|6889.3|6891.1|6888.3|6892.1|6889.3|6891.1|6888.3|29
1622134370000|2021-05-27 16:52:50|6891.6|6888.8|6891.1|6888.3|6891.6|6888.8|6891.1|6888.3|2
1622134380000|2021-05-27 16:53:00|6890.6|6887.8|6890.6|6887.8|6891.1|6888.3|6889.6|6886.8|18
1622134390000|2021-05-27 16:53:10|6890.1|6887.3|6891.1|6888.3|6891.1|6888.3|6890.1|6887.3|0
1622134400000|2021-05-27 16:53:20|||||||||7
1622134410000|2021-05-27 16:53:30|6890.1|6887.3|6891.1|6888.3|6891.1|6888.3|6890.1|6887.3|14
1622134420000|2021-05-27 16:53:40|6891.6|6888.8|6892.1|6889.3|6892.1|6889.3|6891.1|6888.3|2
1622134430000|2021-05-27 16:53:50|6891.6|6888.8|6891.6|6888.8|6892.1|6889.3|6891.6|6888.8|0
1622134440000|2021-05-27 16:54:00|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|4
1622134450000|2021-05-27 16:54:10|6891.6|6888.8|6891.6|6888.8|6892.1|6889.3|6891.1|6888.3|13
1622134460000|2021-05-27 16:54:20|6892.1|6889.3|6891.1|6888.3|6892.1|6889.3|6891.1|6888.3|5
1622134470000|2021-05-27 16:54:30|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|5
1622134480000|2021-05-27 16:54:40|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|13
1622134490000|2021-05-27 16:54:50|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|2
1622134500000|2021-05-27 16:55:00|6891.6|6888.8|6889.1|6886.3|6892.1|6889.3|6889.1|6886.3|46
1622134510000|2021-05-27 16:55:10|6889.6|6886.8|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|12
1622134520000|2021-05-27 16:55:20|6890.1|6887.3|6890.1|6887.3|6890.6|6887.8|6889.6|6886.8|16
1622134530000|2021-05-27 16:55:30|6890.6|6887.8|6890.6|6887.8|6891.1|6888.3|6890.1|6887.3|7
1622134540000|2021-05-27 16:55:40|6890.1|6887.3|6890.6|6887.8|6891.1|6888.3|6890.1|6887.3|8
1622134550000|2021-05-27 16:55:50|6891.1|6888.3|6890.1|6887.3|6891.1|6888.3|6889.6|6886.8|22
1622134560000|2021-05-27 16:56:00|6889.6|6886.8|6890.6|6887.8|6890.6|6887.8|6889.1|6886.3|2
1622134570000|2021-05-27 16:56:10|6890.1|6887.3|6890.6|6887.8|6891.1|6888.3|6890.1|6887.3|0
1622134580000|2021-05-27 16:56:20|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|2
1622134590000|2021-05-27 16:56:30|6890.1|6887.3|6890.6|6887.8|6890.6|6887.8|6890.1|6887.3|196
1622134600000|2021-05-27 16:56:40|6890.1|6887.3|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|5
1622134610000|2021-05-27 16:56:50|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|9
1622134620000|2021-05-27 16:57:00|6891.6|6888.8|6891.1|6888.3|6891.6|6888.8|6891.1|6888.3|2
1622134630000|2021-05-27 16:57:10|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6
1622134640000|2021-05-27 16:57:20|6892.1|6889.3|6891.1|6888.3|6893.1|6890.3|6891.1|6888.3|146
1622134650000|2021-05-27 16:57:30|||||||||2
1622134670000|2021-05-27 16:57:50|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|3
1622134680000|2021-05-27 16:58:00|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|7
1622134690000|2021-05-27 16:58:10|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|2
1622134710000|2021-05-27 16:58:30|||||||||1
1622134720000|2021-05-27 16:58:40|6889.1|6886.3|6887.1|6884.3|6889.1|6886.3|6887.1|6884.3|44
1622134730000|2021-05-27 16:58:50|6888.1|6885.3|6887.1|6884.3|6888.1|6885.3|6887.1|6884.3|131
1622134740000|2021-05-27 16:59:00|6887.6|6884.8|6890.1|6887.3|6891.1|6888.3|6887.6|6884.8|191
1622134750000|2021-05-27 16:59:10|6891.1|6888.3|6890.6|6887.8|6891.1|6888.3|6890.6|6887.8|7
1622134760000|2021-05-27 16:59:20|6890.1|6887.3|6890.1|6887.3|6891.1|6888.3|6890.1|6887.3|27
1622134770000|2021-05-27 16:59:30|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|2
1622134780000|2021-05-27 16:59:40|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|8
1622134790000|2021-05-27 16:59:50|6891.6|6888.8|6891.1|6888.3|6891.6|6888.8|6891.1|6888.3|3
1622134800000|2021-05-27 17:00:00|6890.1|6887.3|6892.1|6889.3|6892.1|6889.3|6890.1|6887.3|23
1622134820000|2021-05-27 17:00:20|6893.1|6890.3|6893.1|6890.3|6893.6|6890.8|6892.6|6889.8|16
1622134830000|2021-05-27 17:00:30|6893.6|6890.8|6894.1|6891.3|6895.1|6892.3|6893.1|6890.3|17
1622134840000|2021-05-27 17:00:40|6893.6|6890.8|6892.1|6889.3|6893.6|6890.8|6892.1|6889.3|35
1622134850000|2021-05-27 17:00:50|6892.6|6889.8|6894.1|6891.3|6894.1|6891.3|6892.1|6889.3|37
1622134860000|2021-05-27 17:01:00|6894|6891.2|6893.6|6890.8|6894|6891.2|6893.1|6890.3|11
1622134870000|2021-05-27 17:01:10|6893.1|6890.3|6893.1|6890.3|6893.6|6890.8|6893.1|6890.3|1
1622134880000|2021-05-27 17:01:20|6893.6|6890.8|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|2
1622134890000|2021-05-27 17:01:30|6894.6|6891.8|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|113
1622134900000|2021-05-27 17:01:40|6894.6|6891.8|6894.6|6891.8|6895.1|6892.3|6894.1|6891.3|5
1622134910000|2021-05-27 17:01:50|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|9
1622134930000|2021-05-27 17:02:10|||||||||1
1622134940000|2021-05-27 17:02:20|6894.6|6891.8|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|8
1622134950000|2021-05-27 17:02:30|6894.6|6891.8|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|5
1622134960000|2021-05-27 17:02:40|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.1|6891.3|4
1622134970000|2021-05-27 17:02:50|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|1
1622134980000|2021-05-27 17:03:00|||||||||1
1622134990000|2021-05-27 17:03:10|6894.1|6891.3|6893.1|6890.3|6894.1|6891.3|6892.1|6889.3|23
1622135000000|2021-05-27 17:03:20|6893.5|6890.7|6893.1|6890.3|6893.5|6890.7|6893.1|6890.3|2
1622135010000|2021-05-27 17:03:30|6893|6890.2|6892.1|6889.3|6893|6890.2|6892.1|6889.3|1
1622135020000|2021-05-27 17:03:40|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|9
1622135030000|2021-05-27 17:03:50|6890.1|6887.3|6891.1|6888.3|6891.6|6888.8|6890.1|6887.3|33
1622135040000|2021-05-27 17:04:00|6890.1|6887.3|6892|6889.2|6892|6889.2|6890.1|6887.3|39
1622135050000|2021-05-27 17:04:10|6891.1|6888.3|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|5
1622135060000|2021-05-27 17:04:20|6891.1|6888.3|6891.1|6888.3|6891.6|6888.8|6891.1|6888.3|4
1622135070000|2021-05-27 17:04:30|6892|6889.2|6892|6889.2|6892|6889.2|6892|6889.2|10
1622135080000|2021-05-27 17:04:40|6892.1|6889.3|6891.6|6888.8|6892.1|6889.3|6891.5|6888.7|10
1622135090000|2021-05-27 17:04:50|6891.1|6888.3|6890.1|6887.3|6891.6|6888.8|6890.1|6887.3|2
1622135100000|2021-05-27 17:05:00|6890.5|6887.7|6891.1|6888.3|6891.5|6888.7|6890.5|6887.7|7
1622135110000|2021-05-27 17:05:10|6892|6889.2|6893.1|6890.3|6893.1|6890.3|6892|6889.2|19
1622135120000|2021-05-27 17:05:20|6893|6890.2|6892.6|6889.8|6893|6890.2|6892.1|6889.3|123
1622135130000|2021-05-27 17:05:30|6893.1|6890.3|6892.1|6889.3|6893.1|6890.3|6892.1|6889.3|5
1622135140000|2021-05-27 17:05:40|6892.6|6889.8|6893.1|6890.3|6893.1|6890.3|6892.1|6889.3|58
1622135150000|2021-05-27 17:05:50|6892.1|6889.3|6891.1|6888.3|6892.1|6889.3|6891.1|6888.3|8
1622135160000|2021-05-27 17:06:00|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|10
1622135170000|2021-05-27 17:06:10|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|5
1622135180000|2021-05-27 17:06:20|6892.6|6889.8|6893.1|6890.3|6893.1|6890.3|6892.6|6889.8|31
1622135190000|2021-05-27 17:06:30|6894|6891.2|6896.1|6893.3|6897|6894.2|6894|6891.2|161
1622135200000|2021-05-27 17:06:40|6897|6894.2|6896.1|6893.3|6897|6894.2|6896.1|6893.3|30
1622135210000|2021-05-27 17:06:50|6896|6893.2|6896.5|6893.7|6896.5|6893.7|6895.6|6892.8|143
1622135220000|2021-05-27 17:07:00|6896|6893.2|6896.1|6893.3|6897|6894.2|6896|6893.2|33
1622135230000|2021-05-27 17:07:10|6896|6893.2|6896.1|6893.3|6896.5|6893.7|6896|6893.2|5
1622135240000|2021-05-27 17:07:20|6897|6894.2|6896.1|6893.3|6897|6894.2|6896.1|6893.3|7
1622135250000|2021-05-27 17:07:30|6896|6893.2|6896.1|6893.3|6896.1|6893.3|6896|6893.2|6
1622135260000|2021-05-27 17:07:40|||||||||3
1622135270000|2021-05-27 17:07:50|6896|6893.2|6896|6893.2|6896|6893.2|6896|6893.2|10
1622135280000|2021-05-27 17:08:00|6895.1|6892.3|6895.5|6892.7|6895.5|6892.7|6895|6892.2|56
1622135290000|2021-05-27 17:08:10|6895.1|6892.3|6892.1|6889.3|6895.1|6892.3|6891.1|6888.3|882
1622135300000|2021-05-27 17:08:20|6892.6|6889.8|6892.6|6889.8|6893.1|6890.3|6892.1|6889.3|8
1622135310000|2021-05-27 17:08:30|6892.1|6889.3|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|0
1622135320000|2021-05-27 17:08:40|6892.1|6889.3|6893.1|6890.3|6893.1|6890.3|6892.1|6889.3|9
1622135330000|2021-05-27 17:08:50|6894|6891.2|6893.6|6890.8|6894.1|6891.3|6893.6|6890.8|2
1622135340000|2021-05-27 17:09:00|6894.1|6891.3|6893.6|6890.8|6894.1|6891.3|6893.1|6890.3|7
1622135350000|2021-05-27 17:09:10|6893.1|6890.3|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|2
1622135360000|2021-05-27 17:09:20|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6
1622135370000|2021-05-27 17:09:30|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|3
1622135380000|2021-05-27 17:09:40|6894.1|6891.3|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|6
1622135390000|2021-05-27 17:09:50|6894.6|6891.8|6895.1|6892.3|6895.1|6892.3|6894.6|6891.8|7
1622135400000|2021-05-27 17:10:00|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|18
1622135410000|2021-05-27 17:10:10|6895.6|6892.8|6895.1|6892.3|6895.6|6892.8|6895.1|6892.3|1
1622135420000|2021-05-27 17:10:20|6895.6|6892.8|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|6
1622135430000|2021-05-27 17:10:30|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|21
1622135440000|2021-05-27 17:10:40|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.1|6891.3|7
1622135450000|2021-05-27 17:10:50|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|12
1622135460000|2021-05-27 17:11:00|6896.1|6893.3|6897|6894.2|6898|6895.2|6896.1|6893.3|909
1622135470000|2021-05-27 17:11:10|6897.1|6894.3|6897|6894.2|6897.1|6894.3|6897|6894.2|1
1622135480000|2021-05-27 17:11:20|6897.1|6894.3|6896.5|6893.7|6897.1|6894.3|6896.5|6893.7|20
1622135490000|2021-05-27 17:11:30|6897|6894.2|6896.6|6893.8|6897|6894.2|6896.6|6893.8|3
1622135500000|2021-05-27 17:11:40|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|0
1622135510000|2021-05-27 17:11:50|6897|6894.2|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|2
1622135520000|2021-05-27 17:12:00|6897|6894.2|6897|6894.2|6897.1|6894.3|6897|6894.2|28
1622135530000|2021-05-27 17:12:10|6897.1|6894.3|6897.1|6894.3|6898|6895.2|6897.1|6894.3|19
1622135540000|2021-05-27 17:12:20|6897|6894.2|6898|6895.2|6898|6895.2|6897|6894.2|14
1622135550000|2021-05-27 17:12:30|6898.1|6895.3|6898.5|6895.7|6899|6896.2|6898.1|6895.3|12
1622135560000|2021-05-27 17:12:40|6898.1|6895.3|6899|6896.2|6899.1|6896.3|6898.1|6895.3|7
1622135570000|2021-05-27 17:12:50|6898.5|6895.7|6899|6896.2|6899.1|6896.3|6898.1|6895.3|35
1622135590000|2021-05-27 17:13:10|6899.1|6896.3|6900|6897.2|6900.1|6897.3|6899|6896.2|75
1622135600000|2021-05-27 17:13:20|6900.1|6897.3|6899.5|6896.7|6900.1|6897.3|6899.1|6896.3|128
1622135610000|2021-05-27 17:13:30|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|2
1622135620000|2021-05-27 17:13:40|6898.5|6895.7|6899|6896.2|6899|6896.2|6898.5|6895.7|227
1622135630000|2021-05-27 17:13:50|6899.1|6896.3|6899.5|6896.7|6900|6897.2|6899.1|6896.3|26
1622135640000|2021-05-27 17:14:00|6900|6897.2|6899.5|6896.7|6900|6897.2|6899.1|6896.3|9
1622135650000|2021-05-27 17:14:10|6899.1|6896.3|6898.1|6895.3|6900|6897.2|6898.1|6895.3|456
1622135660000|2021-05-27 17:14:20|6898.5|6895.7|6898.5|6895.7|6899|6896.2|6898.5|6895.7|4
1622135670000|2021-05-27 17:14:30|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|0
1622135680000|2021-05-27 17:14:40|6899.1|6896.3|6899.1|6896.3|6899.5|6896.7|6899.1|6896.3|5
1622135690000|2021-05-27 17:14:50|6899|6896.2|6899|6896.2|6899.5|6896.7|6899|6896.2|11
1622135700000|2021-05-27 17:15:00|6898.1|6895.3|6898.5|6895.7|6898.5|6895.7|6898.1|6895.3|94
1622135710000|2021-05-27 17:15:10|6898.1|6895.3|6898|6895.2|6898.5|6895.7|6897.5|6894.7|8
1622135720000|2021-05-27 17:15:20|6897.5|6894.7|6897|6894.2|6898|6895.2|6896|6893.2|12
1622135730000|2021-05-27 17:15:30|6896.6|6893.8|6897|6894.2|6897|6894.2|6896.5|6893.7|3
1622135740000|2021-05-27 17:15:40|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|0
1622135750000|2021-05-27 17:15:50|6896.6|6893.8|6897|6894.2|6897|6894.2|6896.5|6893.7|6
1622135760000|2021-05-27 17:16:00|6897.1|6894.3|6897|6894.2|6897.1|6894.3|6897|6894.2|17
1622135770000|2021-05-27 17:16:10|6897.1|6894.3|6898.6|6895.8|6899|6896.2|6897.1|6894.3|10
1622135780000|2021-05-27 17:16:20|6898.5|6895.7|6898.6|6895.8|6899|6896.2|6898.5|6895.7|3
1622135790000|2021-05-27 17:16:30|6898.5|6895.7|6899|6896.2|6899|6896.2|6898.5|6895.7|6
1622135810000|2021-05-27 17:16:50|6898.1|6895.3|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|18
1622135820000|2021-05-27 17:17:00|6899|6896.2|6899|6896.2|6899.1|6896.3|6899|6896.2|2
1622135830000|2021-05-27 17:17:10|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899|6896.2|13
1622135840000|2021-05-27 17:17:20|6899|6896.2|6898.1|6895.3|6899|6896.2|6898.1|6895.3|5
1622135850000|2021-05-27 17:17:30|6897.6|6894.8|6897.6|6894.8|6898.1|6895.3|6897.6|6894.8|3
1622135860000|2021-05-27 17:17:40|6898|6895.2|6897.1|6894.3|6898.1|6895.3|6897.1|6894.3|3
1622135870000|2021-05-27 17:17:50|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|3
1622135880000|2021-05-27 17:18:00|6897.1|6894.3|6898.1|6895.3|6899|6896.2|6897.1|6894.3|18
1622135890000|2021-05-27 17:18:10|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|5
1622135900000|2021-05-27 17:18:20|||||||||13
1622135910000|2021-05-27 17:18:30|6898|6895.2|6897|6894.2|6898|6895.2|6897|6894.2|19
1622135920000|2021-05-27 17:18:40|6898|6895.2|6898|6895.2|6898|6895.2|6898|6895.2|1
1622135930000|2021-05-27 17:18:50|||||||||6
1622135940000|2021-05-27 17:19:00|||||||||9
1622135970000|2021-05-27 17:19:30|||||||||1
1622135980000|2021-05-27 17:19:40|6897.1|6894.3|6896|6893.2|6897.1|6894.3|6896|6893.2|99
1622135990000|2021-05-27 17:19:50|6895.5|6892.7|6896|6893.2|6896|6893.2|6895|6892.2|223
1622136000000|2021-05-27 17:20:00|6896.5|6893.7|6893.1|6890.3|6896.5|6893.7|6893.1|6890.3|57
1622136010000|2021-05-27 17:20:10|6893.5|6890.7|6894|6891.2|6894|6891.2|6893|6890.2|27
1622136030000|2021-05-27 17:20:30|||||||||2
1622136050000|2021-05-27 17:20:50|6895|6892.2|6894|6891.2|6895.5|6892.7|6894|6891.2|55
1622136060000|2021-05-27 17:21:00|6893.6|6890.8|6893|6890.2|6894|6891.2|6891|6888.2|107
1622136070000|2021-05-27 17:21:10|6892.6|6889.8|6891.5|6888.7|6893|6890.2|6891|6888.2|37
1622136080000|2021-05-27 17:21:20|6891.1|6888.3|6890|6887.2|6891.1|6888.3|6890|6887.2|12
1622136090000|2021-05-27 17:21:30|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6
1622136100000|2021-05-27 17:21:40|||||||||1
1622136110000|2021-05-27 17:21:50|||||||||40
1622136120000|2021-05-27 17:22:00|6889|6886.2|6888.1|6885.3|6889|6886.2|6887.6|6884.8|28
1622136130000|2021-05-27 17:22:10|6887.6|6884.8|6887.1|6884.3|6888.1|6885.3|6887.1|6884.3|2
1622136140000|2021-05-27 17:22:20|6887.6|6884.8|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|23
1622136150000|2021-05-27 17:22:30|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|1
1622136160000|2021-05-27 17:22:40|6887|6884.2|6888.1|6885.3|6888.1|6885.3|6887|6884.2|22
1622136170000|2021-05-27 17:22:50|6888|6885.2|6888|6885.2|6888|6885.2|6887.1|6884.3|3
1622136180000|2021-05-27 17:23:00|6887|6884.2|6887.6|6884.8|6888.1|6885.3|6887|6884.2|26
1622136190000|2021-05-27 17:23:10|6888.1|6885.3|6886.1|6883.3|6888.1|6885.3|6886.1|6883.3|5
1622136200000|2021-05-27 17:23:20|6886|6883.2|6887.1|6884.3|6887.1|6884.3|6886|6883.2|18
1622136210000|2021-05-27 17:23:30|6887.5|6884.7|6888|6885.2|6889|6886.2|6887.5|6884.7|58
1622136220000|2021-05-27 17:23:40|6888.5|6885.7|6888.6|6885.8|6889|6886.2|6888.5|6885.7|0
1622136230000|2021-05-27 17:23:50|6888.1|6885.3|6888|6885.2|6888.1|6885.3|6888|6885.2|0
1622136240000|2021-05-27 17:24:00|6888.1|6885.3|6888.6|6885.8|6889|6886.2|6888.1|6885.3|3
1622136250000|2021-05-27 17:24:10|6888.1|6885.3|6888.1|6885.3|6888.5|6885.7|6888|6885.2|2
1622136270000|2021-05-27 17:24:30|6888|6885.2|6886.5|6883.7|6888|6885.2|6886.5|6883.7|6
1622136280000|2021-05-27 17:24:40|6887|6884.2|6886.6|6883.8|6887.1|6884.3|6886.1|6883.3|12
1622136290000|2021-05-27 17:24:50|6886.1|6883.3|6887|6884.2|6887|6884.2|6886.1|6883.3|17
1622136300000|2021-05-27 17:25:00|6887.1|6884.3|6887.6|6884.8|6888.1|6885.3|6887.1|6884.3|214
1622136310000|2021-05-27 17:25:10|6887.1|6884.3|6887.1|6884.3|6887.5|6884.7|6887.1|6884.3|0
1622136320000|2021-05-27 17:25:20|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|2
1622136330000|2021-05-27 17:25:30|6888|6885.2|6889|6886.2|6889|6886.2|6888|6885.2|2
1622136340000|2021-05-27 17:25:40|6888.1|6885.3|6888|6885.2|6888.1|6885.3|6887.6|6884.8|19
1622136350000|2021-05-27 17:25:50|6889|6886.2|6888.1|6885.3|6889|6886.2|6888.1|6885.3|6
1622136370000|2021-05-27 17:26:10|6888|6885.2|6888.6|6885.8|6888.6|6885.8|6888|6885.2|1
1622136380000|2021-05-27 17:26:20|6888.1|6885.3|6888.5|6885.7|6888.5|6885.7|6888.1|6885.3|4
1622136390000|2021-05-27 17:26:30|||||||||27
1622136400000|2021-05-27 17:26:40|6889.1|6886.3|6890.1|6887.3|6890.5|6887.7|6889.1|6886.3|7
1622136410000|2021-05-27 17:26:50|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|6890.1|6887.3|4
1622136420000|2021-05-27 17:27:00|6891|6888.2|6892|6889.2|6892|6889.2|6891|6888.2|11
1622136440000|2021-05-27 17:27:20|||||||||1
1622136450000|2021-05-27 17:27:30|6892.1|6889.3|6892.6|6889.8|6893|6890.2|6892.1|6889.3|13
1622136460000|2021-05-27 17:27:40|6893|6890.2|6893|6890.2|6893.1|6890.3|6893|6890.2|1
1622136470000|2021-05-27 17:27:50|6892.6|6889.8|6894|6891.2|6894|6891.2|6892.1|6889.3|12
1622136480000|2021-05-27 17:28:00|6895|6892.2|6895.1|6892.3|6896|6893.2|6895|6892.2|41
1622136490000|2021-05-27 17:28:10|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|406
1622136500000|2021-05-27 17:28:20|6895.6|6892.8|6896|6893.2|6896|6893.2|6895.1|6892.3|304
1622136510000|2021-05-27 17:28:30|6896.1|6893.3|6898|6895.2|6898.1|6895.3|6896.1|6893.3|770
1622136520000|2021-05-27 17:28:40|6897|6894.2|6897.1|6894.3|6897.1|6894.3|6897|6894.2|10
1622136530000|2021-05-27 17:28:50|6896.6|6893.8|6897|6894.2|6897|6894.2|6896.5|6893.7|7
1622136540000|2021-05-27 17:29:00|6896.5|6893.7|6897.1|6894.3|6897.1|6894.3|6896.5|6893.7|4
1622136550000|2021-05-27 17:29:10|||||||||120
1622136560000|2021-05-27 17:29:20|6897|6894.2|6897|6894.2|6897|6894.2|6896.1|6893.3|20
1622136570000|2021-05-27 17:29:30|6896.5|6893.7|6896.6|6893.8|6897|6894.2|6896.1|6893.3|20
1622136580000|2021-05-27 17:29:40|6896.1|6893.3|6898|6895.2|6898|6895.2|6896.1|6893.3|19
1622136590000|2021-05-27 17:29:50|6897.5|6894.7|6898|6895.2|6898|6895.2|6897.1|6894.3|14
1622136600000|2021-05-27 17:30:00|6898.1|6895.3|6897.5|6894.7|6899|6896.2|6897|6894.2|38
1622136610000|2021-05-27 17:30:10|6897|6894.2|6897.5|6894.7|6897.5|6894.7|6897|6894.2|125
1622136620000|2021-05-27 17:30:20|6897|6894.2|6897|6894.2|6898|6895.2|6897|6894.2|12
1622136630000|2021-05-27 17:30:30|||||||||9
1622136640000|2021-05-27 17:30:40|6896|6893.2|6896|6893.2|6896|6893.2|6896|6893.2|14
1622136650000|2021-05-27 17:30:50|6897|6894.2|6897|6894.2|6897|6894.2|6896.5|6893.7|12
1622136660000|2021-05-27 17:31:00|6896.1|6893.3|6896|6893.2|6896.1|6893.3|6896|6893.2|16
1622136670000|2021-05-27 17:31:10|||||||||13
1622136690000|2021-05-27 17:31:30|||||||||1
1622136700000|2021-05-27 17:31:40|6897|6894.2|6896|6893.2|6897|6894.2|6896|6893.2|55
1622136710000|2021-05-27 17:31:50|6895.5|6892.7|6896|6893.2|6896.5|6893.7|6895|6892.2|19
1622136720000|2021-05-27 17:32:00|6895.5|6892.7|6896|6893.2|6896.5|6893.7|6895.5|6892.7|5
1622136730000|2021-05-27 17:32:10|6896.5|6893.7|6895.5|6892.7|6896.5|6893.7|6895|6892.2|4
1622136740000|2021-05-27 17:32:20|6895.1|6892.3|6896|6893.2|6897|6894.2|6895|6892.2|15
1622136770000|2021-05-27 17:32:50|6896.1|6893.3|6897|6894.2|6897|6894.2|6896.1|6893.3|12
1622136780000|2021-05-27 17:33:00|6898|6895.2|6898.5|6895.7|6899|6896.2|6897|6894.2|27
1622136790000|2021-05-27 17:33:10|6898|6895.2|6898|6895.2|6898.5|6895.7|6898|6895.2|164
1622136800000|2021-05-27 17:33:20|6898.5|6895.7|6899|6896.2|6899|6896.2|6898.5|6895.7|12
1622136810000|2021-05-27 17:33:30|6898|6895.2|6899|6896.2|6899|6896.2|6897|6894.2|76
1622136820000|2021-05-27 17:33:40|6899.5|6896.7|6899|6896.2|6900|6897.2|6899|6896.2|19
1622136830000|2021-05-27 17:33:50|||||||||22
1622136840000|2021-05-27 17:34:00|6899.5|6896.7|6899|6896.2|6899.5|6896.7|6899|6896.2|7
1622136850000|2021-05-27 17:34:10|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|6
1622136860000|2021-05-27 17:34:20|6899.5|6896.7|6900|6897.2|6900|6897.2|6899|6896.2|5
1622136870000|2021-05-27 17:34:30|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899|6896.2|104
1622136880000|2021-05-27 17:34:40|||||||||6
1622136890000|2021-05-27 17:34:50|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|9
1622136900000|2021-05-27 17:35:00|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|19
1622136910000|2021-05-27 17:35:10|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899|6896.2|9
1622136920000|2021-05-27 17:35:20|6900|6897.2|6899.5|6896.7|6900|6897.2|6899|6896.2|16
1622136930000|2021-05-27 17:35:30|6900|6897.2|6900|6897.2|6900|6897.2|6900|6897.2|3
1622136940000|2021-05-27 17:35:40|6899|6896.2|6899|6896.2|6899.5|6896.7|6899|6896.2|13
1622136950000|2021-05-27 17:35:50|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|13
1622136960000|2021-05-27 17:36:00|6898|6895.2|6899|6896.2|6899|6896.2|6898|6895.2|10
1622136970000|2021-05-27 17:36:10|6898.5|6895.7|6898.5|6895.7|6899|6896.2|6898|6895.2|4
1622136980000|2021-05-27 17:36:20|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|24
1622136990000|2021-05-27 17:36:30|||||||||3
1622137000000|2021-05-27 17:36:40|||||||||26
1622137010000|2021-05-27 17:36:50|6899.5|6896.7|6899|6896.2|6899.5|6896.7|6898|6895.2|112
1622137020000|2021-05-27 17:37:00|6899.5|6896.7|6901|6898.2|6902|6899.2|6899|6896.2|55
1622137030000|2021-05-27 17:37:10|6901.5|6898.7|6899|6896.2|6901.5|6898.7|6899|6896.2|38
1622137040000|2021-05-27 17:37:20|6898|6895.2|6899|6896.2|6899|6896.2|6898|6895.2|9
1622137050000|2021-05-27 17:37:30|6898.5|6895.7|6900|6897.2|6900|6897.2|6898|6895.2|32
1622137060000|2021-05-27 17:37:40|6899.5|6896.7|6899|6896.2|6900|6897.2|6899|6896.2|17
1622137070000|2021-05-27 17:37:50|6898|6895.2|6899|6896.2|6900|6897.2|6898|6895.2|115
1622137080000|2021-05-27 17:38:00|6898|6895.2|6898|6895.2|6898.5|6895.7|6898|6895.2|115
1622137090000|2021-05-27 17:38:10|6898.5|6895.7|6899|6896.2|6899|6896.2|6898|6895.2|12
1622137100000|2021-05-27 17:38:20|6900|6897.2|6900|6897.2|6900.5|6897.7|6899|6896.2|90
1622137110000|2021-05-27 17:38:30|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|11
1622137120000|2021-05-27 17:38:40|6898|6895.2|6898|6895.2|6898.5|6895.7|6898|6895.2|13
1622137130000|2021-05-27 17:38:50|6899|6896.2|6900|6897.2|6900|6897.2|6899|6896.2|16
1622137140000|2021-05-27 17:39:00|6899|6896.2|6899|6896.2|6899|6896.2|6898.5|6895.7|44
1622137150000|2021-05-27 17:39:10|6898.5|6895.7|6900|6897.2|6900|6897.2|6898.5|6895.7|67
1622137160000|2021-05-27 17:39:20|6899.5|6896.7|6900|6897.2|6900|6897.2|6899.5|6896.7|7
1622137170000|2021-05-27 17:39:30|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899|6896.2|3
1622137180000|2021-05-27 17:39:40|6899|6896.2|6900|6897.2|6900|6897.2|6899|6896.2|1
1622137190000|2021-05-27 17:39:50|6899|6896.2|6900|6897.2|6900|6897.2|6899|6896.2|10
1622137210000|2021-05-27 17:40:10|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|10
1622137220000|2021-05-27 17:40:20|6899|6896.2|6899|6896.2|6899|6896.2|6898.5|6895.7|4
1622137240000|2021-05-27 17:40:40|6899.5|6896.7|6899.5|6896.7|6900|6897.2|6899|6896.2|3
1622137260000|2021-05-27 17:41:00|6900|6897.2|6898.5|6895.7|6900|6897.2|6898|6895.2|10
1622137270000|2021-05-27 17:41:10|6899|6896.2|6898.5|6895.7|6899|6896.2|6898.5|6895.7|3
1622137280000|2021-05-27 17:41:20|6898|6895.2|6897.5|6894.7|6898|6895.2|6897|6894.2|14
1622137290000|2021-05-27 17:41:30|6898|6895.2|6897.5|6894.7|6898|6895.2|6897.5|6894.7|6
1622137300000|2021-05-27 17:41:40|6898|6895.2|6897.5|6894.7|6898|6895.2|6897.5|6894.7|1
1622137310000|2021-05-27 17:41:50|6897|6894.2|6897|6894.2|6897|6894.2|6896|6893.2|173
1622137320000|2021-05-27 17:42:00|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896|6893.2|12
1622137330000|2021-05-27 17:42:10|6897|6894.2|6895|6892.2|6897|6894.2|6893|6890.2|204
1622137340000|2021-05-27 17:42:20|||||||||1
1622137350000|2021-05-27 17:42:30|||||||||4
1622137360000|2021-05-27 17:42:40|||||||||2
1622137370000|2021-05-27 17:42:50|6895.1|6892.3|6897|6894.2|6897.5|6894.7|6895.1|6892.3|10
1622137380000|2021-05-27 17:43:00|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|2
1622137390000|2021-05-27 17:43:10|6896.1|6893.3|6896.5|6893.7|6896.5|6893.7|6896.1|6893.3|5
1622137400000|2021-05-27 17:43:20|6896.1|6893.3|6896|6893.2|6896.5|6893.7|6896|6893.2|2
1622137410000|2021-05-27 17:43:30|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|0
1622137420000|2021-05-27 17:43:40|6896|6893.2|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|49
1622137430000|2021-05-27 17:43:50|6895|6892.2|6895|6892.2|6895|6892.2|6894.5|6891.7|7
1622137440000|2021-05-27 17:44:00|6895.1|6892.3|6895.5|6892.7|6896|6893.2|6895.1|6892.3|60
1622137450000|2021-05-27 17:44:10|6895.1|6892.3|6896|6893.2|6896|6893.2|6895|6892.2|16
1622137460000|2021-05-27 17:44:20|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|0
1622137470000|2021-05-27 17:44:30|6896|6893.2|6897|6894.2|6897|6894.2|6896|6893.2|20
1622137480000|2021-05-27 17:44:40|6896.1|6893.3|6896.5|6893.7|6896.5|6893.7|6896|6893.2|8
1622137500000|2021-05-27 17:45:00|6897|6894.2|6895.5|6892.7|6897|6894.2|6895|6892.2|12
1622137510000|2021-05-27 17:45:10|6895.1|6892.3|6894.5|6891.7|6895.5|6892.7|6894.5|6891.7|1
1622137520000|2021-05-27 17:45:20|6894.1|6891.3|6895|6892.2|6895|6892.2|6894.1|6891.3|2
1622137530000|2021-05-27 17:45:30|6894.5|6891.7|6894.1|6891.3|6894.5|6891.7|6894|6891.2|5
1622137540000|2021-05-27 17:45:40|6894|6891.2|6894|6891.2|6894|6891.2|6894|6891.2|4
1622137560000|2021-05-27 17:46:00|6893.1|6890.3|6893|6890.2|6893.1|6890.3|6892.1|6889.3|29
1622137580000|2021-05-27 17:46:20|6893.1|6890.3|6894|6891.2|6894|6891.2|6893.1|6890.3|14
1622137590000|2021-05-27 17:46:30|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894|6891.2|25
1622137600000|2021-05-27 17:46:40|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|9
1622137610000|2021-05-27 17:46:50|6895.1|6892.3|6895.6|6892.8|6896|6893.2|6895.1|6892.3|8
1622137620000|2021-05-27 17:47:00|6895.5|6892.7|6895.1|6892.3|6896|6893.2|6895.1|6892.3|10
1622137630000|2021-05-27 17:47:10|6895.5|6892.7|6895.1|6892.3|6895.5|6892.7|6895.1|6892.3|0
1622137640000|2021-05-27 17:47:20|6895.5|6892.7|6895|6892.2|6896|6893.2|6895|6892.2|1
1622137650000|2021-05-27 17:47:30|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|0
1622137660000|2021-05-27 17:47:40|6895|6892.2|6894|6891.2|6895|6892.2|6893.5|6890.7|3
1622137670000|2021-05-27 17:47:50|6893.5|6890.7|6893.1|6890.3|6893.5|6890.7|6893.1|6890.3|5
1622137680000|2021-05-27 17:48:00|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.1|6890.3|5
1622137690000|2021-05-27 17:48:10|6894|6891.2|6893.5|6890.7|6894|6891.2|6893.5|6890.7|7
1622137700000|2021-05-27 17:48:20|6893.1|6890.3|6893.1|6890.3|6894|6891.2|6893.1|6890.3|4
1622137710000|2021-05-27 17:48:30|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.1|6890.3|1
1622137720000|2021-05-27 17:48:40|6893|6890.2|6893.5|6890.7|6893.5|6890.7|6893|6890.2|0
1622137730000|2021-05-27 17:48:50|6893|6890.2|6893|6890.2|6893|6890.2|6893|6890.2|0
1622137740000|2021-05-27 17:49:00|6893.1|6890.3|6893|6890.2|6894|6891.2|6893|6890.2|62
1622137750000|2021-05-27 17:49:10|6892.5|6889.7|6893|6890.2|6893|6890.2|6892|6889.2|16
1622137760000|2021-05-27 17:49:20|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893|6890.2|11
1622137770000|2021-05-27 17:49:30|6893|6890.2|6893|6890.2|6893|6890.2|6892|6889.2|9
1622137780000|2021-05-27 17:49:40|6892|6889.2|6892|6889.2|6892|6889.2|6892|6889.2|1
1622137790000|2021-05-27 17:49:50|6891|6888.2|6892.5|6889.7|6892.5|6889.7|6891|6888.2|47
1622137810000|2021-05-27 17:50:10|6892|6889.2|6893|6890.2|6893|6890.2|6892|6889.2|121
1622137820000|2021-05-27 17:50:20|6892.5|6889.7|6892|6889.2|6892.5|6889.7|6892|6889.2|3
1622137830000|2021-05-27 17:50:30|6891|6888.2|6892|6889.2|6892|6889.2|6891|6888.2|18
1622137840000|2021-05-27 17:50:40|||||||||10
1622137850000|2021-05-27 17:50:50|||||||||2
1622137860000|2021-05-27 17:51:00|6891|6888.2|6892|6889.2|6892|6889.2|6891|6888.2|47
1622137870000|2021-05-27 17:51:10|6891|6888.2|6892|6889.2|6892|6889.2|6891|6888.2|4
1622137880000|2021-05-27 17:51:20|||||||||7
1622137890000|2021-05-27 17:51:30|6891|6888.2|6891|6888.2|6892|6889.2|6891|6888.2|12
1622137900000|2021-05-27 17:51:40|6891.5|6888.7|6891|6888.2|6891.5|6888.7|6891|6888.2|43
1622137920000|2021-05-27 17:52:00|6892|6889.2|6892|6889.2|6892|6889.2|6891|6888.2|14
1622137930000|2021-05-27 17:52:10|||||||||1
1622137950000|2021-05-27 17:52:30|6891.6|6888.8|6892|6889.2|6892|6889.2|6891|6888.2|13
1622137960000|2021-05-27 17:52:40|6891.5|6888.7|6892|6889.2|6892|6889.2|6891.5|6888.7|1
1622137970000|2021-05-27 17:52:50|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|6
1622137980000|2021-05-27 17:53:00|6892|6889.2|6891|6888.2|6892|6889.2|6891|6888.2|5
1622137990000|2021-05-27 17:53:10|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|6891|6888.2|19
1622138000000|2021-05-27 17:53:20|6891|6888.2|6891|6888.2|6891|6888.2|6891|6888.2|5
1622138010000|2021-05-27 17:53:30|6891.5|6888.7|6890.5|6887.7|6891.5|6888.7|6890|6887.2|31
1622138020000|2021-05-27 17:53:40|6890|6887.2|6890|6887.2|6890.5|6887.7|6890|6887.2|8
1622138030000|2021-05-27 17:53:50|6891|6888.2|6890|6887.2|6891|6888.2|6890|6887.2|39
1622138040000|2021-05-27 17:54:00|6889|6886.2|6889.5|6886.7|6889.5|6886.7|6889|6886.2|4
1622138050000|2021-05-27 17:54:10|6890|6887.2|6888|6885.2|6890|6887.2|6888|6885.2|16
1622138060000|2021-05-27 17:54:20|||||||||3
1622138070000|2021-05-27 17:54:30|6887|6884.2|6887|6884.2|6887|6884.2|6887|6884.2|26
1622138080000|2021-05-27 17:54:40|||||||||4
1622138090000|2021-05-27 17:54:50|||||||||7
1622138100000|2021-05-27 17:55:00|6888|6885.2|6888|6885.2|6888|6885.2|6888|6885.2|35
1622138120000|2021-05-27 17:55:20|6889|6886.2|6889.5|6886.7|6890.5|6887.7|6889|6886.2|18
1622138130000|2021-05-27 17:55:30|6889|6886.2|6889|6886.2|6890|6887.2|6889|6886.2|5
1622138140000|2021-05-27 17:55:40|6890|6887.2|6889|6886.2|6890|6887.2|6889|6886.2|20
1622138150000|2021-05-27 17:55:50|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|1
1622138160000|2021-05-27 17:56:00|6890|6887.2|6890|6887.2|6890|6887.2|6890|6887.2|25
1622138170000|2021-05-27 17:56:10|6889.5|6886.7|6890|6887.2|6890|6887.2|6889.5|6886.7|16
1622138180000|2021-05-27 17:56:20|6890.5|6887.7|6891|6888.2|6891|6888.2|6890.5|6887.7|108
1622138190000|2021-05-27 17:56:30|6890|6887.2|6891|6888.2|6891.5|6888.7|6890|6887.2|58
1622138200000|2021-05-27 17:56:40|6892|6889.2|6890|6887.2|6892|6889.2|6890|6887.2|66
1622138210000|2021-05-27 17:56:50|6889|6886.2|6889|6886.2|6890|6887.2|6889|6886.2|63
1622138220000|2021-05-27 17:57:00|6889.5|6886.7|6889|6886.2|6890|6887.2|6889|6886.2|8
1622138230000|2021-05-27 17:57:10|6889.5|6886.7|6890|6887.2|6890|6887.2|6889.5|6886.7|7
1622138240000|2021-05-27 17:57:20|||||||||2
1622138250000|2021-05-27 17:57:30|6891|6888.2|6891|6888.2|6891|6888.2|6890|6887.2|6
1622138270000|2021-05-27 17:57:50|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|1
1622138280000|2021-05-27 17:58:00|6891.1|6888.3|6891.5|6888.7|6892|6889.2|6891|6888.2|9
1622138290000|2021-05-27 17:58:10|6891|6888.2|6891|6888.2|6891|6888.2|6891|6888.2|2
1622138300000|2021-05-27 17:58:20|6891.5|6888.7|6891|6888.2|6891.5|6888.7|6891|6888.2|5
1622138310000|2021-05-27 17:58:30|6891.1|6888.3|6893|6890.2|6893|6890.2|6891.1|6888.3|42
1622138320000|2021-05-27 17:58:40|6894|6891.2|6892.5|6889.7|6894|6891.2|6892|6889.2|28
1622138330000|2021-05-27 17:58:50|6892|6889.2|6892.5|6889.7|6892.5|6889.7|6892|6889.2|4
1622138340000|2021-05-27 17:59:00|6892|6889.2|6891|6888.2|6892.5|6889.7|6891|6888.2|51
1622138350000|2021-05-27 17:59:10|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|6891|6888.2|1
1622138360000|2021-05-27 17:59:20|6891|6888.2|6891.5|6888.7|6891.5|6888.7|6891|6888.2|6
1622138370000|2021-05-27 17:59:30|6891|6888.2|6891.5|6888.7|6891.5|6888.7|6891|6888.2|9
1622138380000|2021-05-27 17:59:40|||||||||16
1622138390000|2021-05-27 17:59:50|6891|6888.2|6891|6888.2|6891.5|6888.7|6890|6887.2|10
1622138400000|2021-05-27 18:00:00|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|6891|6888.2|20
1622138410000|2021-05-27 18:00:10|6892|6889.2|6892|6889.2|6893|6890.2|6892|6889.2|12
1622138420000|2021-05-27 18:00:20|6893|6890.2|6893|6890.2|6893|6890.2|6892|6889.2|67
1622138430000|2021-05-27 18:00:30|6892.5|6889.7|6893|6890.2|6893|6890.2|6892.5|6889.7|20
1622138440000|2021-05-27 18:00:40|6894|6891.2|6894|6891.2|6895|6892.2|6894|6891.2|178
1622138450000|2021-05-27 18:00:50|6893|6890.2|6893.5|6890.7|6893.5|6890.7|6893|6890.2|16
1622138460000|2021-05-27 18:01:00|6893|6890.2|6893|6890.2|6893|6890.2|6892|6889.2|16
1622138470000|2021-05-27 18:01:10|||||||||22
1622138490000|2021-05-27 18:01:30|||||||||41
1622138500000|2021-05-27 18:01:40|6893.5|6890.7|6894.5|6891.7|6895.5|6892.7|6893.5|6890.7|18
1622138510000|2021-05-27 18:01:50|6894|6891.2|6894|6891.2|6895|6892.2|6894|6891.2|6
1622138520000|2021-05-27 18:02:00|6893.5|6890.7|6893|6890.2|6894|6891.2|6893|6890.2|15
1622138540000|2021-05-27 18:02:20|6894|6891.2|6894|6891.2|6894.5|6891.7|6894|6891.2|10
1622138550000|2021-05-27 18:02:30|6894.5|6891.7|6895|6892.2|6895|6892.2|6894|6891.2|19
1622138560000|2021-05-27 18:02:40|6896|6893.2|6896|6893.2|6896|6893.2|6895.5|6892.7|17
1622138570000|2021-05-27 18:02:50|||||||||19
1622138580000|2021-05-27 18:03:00|6895|6892.2|6896|6893.2|6896|6893.2|6895|6892.2|27
1622138590000|2021-05-27 18:03:10|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|15
1622138600000|2021-05-27 18:03:20|||||||||11
1622138610000|2021-05-27 18:03:30|||||||||1
1622138620000|2021-05-27 18:03:40|6895.5|6892.7|6895|6892.2|6895.5|6892.7|6895|6892.2|15
1622138630000|2021-05-27 18:03:50|6894.5|6891.7|6894|6891.2|6894.5|6891.7|6894|6891.2|23
1622138640000|2021-05-27 18:04:00|6893|6890.2|6892|6889.2|6893.5|6890.7|6892|6889.2|24
1622138660000|2021-05-27 18:04:20|6893|6890.2|6893|6890.2|6893|6890.2|6893|6890.2|5
1622138670000|2021-05-27 18:04:30|||||||||7
1622138680000|2021-05-27 18:04:40|6894|6891.2|6893|6890.2|6894|6891.2|6893|6890.2|9
1622138690000|2021-05-27 18:04:50|||||||||11
1622138700000|2021-05-27 18:05:00|6893.5|6890.7|6893|6890.2|6893.5|6890.7|6893|6890.2|2
1622138720000|2021-05-27 18:05:20|||||||||32
1622138730000|2021-05-27 18:05:30|||||||||1
1622138740000|2021-05-27 18:05:40|6892|6889.2|6892.5|6889.7|6893|6890.2|6891|6888.2|77
1622138750000|2021-05-27 18:05:50|6892|6889.2|6892|6889.2|6892|6889.2|6892|6889.2|0
1622138760000|2021-05-27 18:06:00|||||||||1
1622138770000|2021-05-27 18:06:10|||||||||56
1622138780000|2021-05-27 18:06:20|6891|6888.2|6891|6888.2|6891|6888.2|6891|6888.2|43
1622138790000|2021-05-27 18:06:30|6891.5|6888.7|6891|6888.2|6892|6889.2|6891|6888.2|12
1622138810000|2021-05-27 18:06:50|6890.5|6887.7|6890.5|6887.7|6891|6888.2|6890|6887.2|19
1622138820000|2021-05-27 18:07:00|6891|6888.2|6891|6888.2|6891|6888.2|6891|6888.2|11
1622138830000|2021-05-27 18:07:10|6890|6887.2|6891|6888.2|6891|6888.2|6890|6887.2|7
1622138840000|2021-05-27 18:07:20|6892|6889.2|6891|6888.2|6892|6889.2|6891|6888.2|14
1622138850000|2021-05-27 18:07:30|||||||||9
1622138870000|2021-05-27 18:07:50|||||||||22
1622138880000|2021-05-27 18:08:00|6890|6887.2|6890|6887.2|6890|6887.2|6890|6887.2|11
1622138890000|2021-05-27 18:08:10|6889|6886.2|6891|6888.2|6891|6888.2|6889|6886.2|11
1622138900000|2021-05-27 18:08:20|||||||||2
1622138910000|2021-05-27 18:08:30|6890.5|6887.7|6890.5|6887.7|6891|6888.2|6890.5|6887.7|5
1622138920000|2021-05-27 18:08:40|6891|6888.2|6893|6890.2|6893|6890.2|6890.5|6887.7|1014
1622138930000|2021-05-27 18:08:50|6894|6891.2|6893|6890.2|6894|6891.2|6892.5|6889.7|19
1622138940000|2021-05-27 18:09:00|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893|6890.2|7
1622138950000|2021-05-27 18:09:10|6893|6890.2|6894|6891.2|6894|6891.2|6893|6890.2|29
1622138960000|2021-05-27 18:09:20|6893.5|6890.7|6894|6891.2|6894|6891.2|6893.5|6890.7|1
1622138970000|2021-05-27 18:09:30|6895|6892.2|6895|6892.2|6895|6892.2|6894|6891.2|67
1622138980000|2021-05-27 18:09:40|6896|6893.2|6896|6893.2|6896|6893.2|6896|6893.2|28
1622138990000|2021-05-27 18:09:50|6895|6892.2|6894.5|6891.7|6895|6892.2|6894|6891.2|67
1622139000000|2021-05-27 18:10:00|6894|6891.2|6894|6891.2|6895|6892.2|6894|6891.2|25
1622139010000|2021-05-27 18:10:10|6893.5|6890.7|6893.5|6890.7|6894|6891.2|6892|6889.2|11
1622139020000|2021-05-27 18:10:20|6894|6891.2|6894|6891.2|6894|6891.2|6893.5|6890.7|18
1622139030000|2021-05-27 18:10:30|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|146
1622139040000|2021-05-27 18:10:40|6895|6892.2|6895|6892.2|6896|6893.2|6895|6892.2|23
1622139060000|2021-05-27 18:11:00|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|7
1622139070000|2021-05-27 18:11:10|6895|6892.2|6894.5|6891.7|6895.5|6892.7|6894|6891.2|17
1622139080000|2021-05-27 18:11:20|6894|6891.2|6894.5|6891.7|6894.5|6891.7|6894|6891.2|5
1622139090000|2021-05-27 18:11:30|6896|6893.2|6894.5|6891.7|6896|6893.2|6894.5|6891.7|22
1622139100000|2021-05-27 18:11:40|6895|6892.2|6895|6892.2|6895|6892.2|6894|6891.2|9
1622139110000|2021-05-27 18:11:50|6893.5|6890.7|6894|6891.2|6894|6891.2|6893.5|6890.7|10
1622139120000|2021-05-27 18:12:00|||||||||8
1622139130000|2021-05-27 18:12:10|6894.5|6891.7|6894|6891.2|6894.5|6891.7|6894|6891.2|8
1622139140000|2021-05-27 18:12:20|6893|6890.2|6893|6890.2|6893|6890.2|6892|6889.2|120
1622139150000|2021-05-27 18:12:30|6892.5|6889.7|6893|6890.2|6893|6890.2|6892.5|6889.7|17
1622139160000|2021-05-27 18:12:40|6894|6891.2|6893.5|6890.7|6894|6891.2|6893.5|6890.7|222
1622139170000|2021-05-27 18:12:50|6893|6890.2|6894|6891.2|6894|6891.2|6893|6890.2|11
1622139180000|2021-05-27 18:13:00|6894.5|6891.7|6895|6892.2|6895|6892.2|6894.5|6891.7|28
1622139190000|2021-05-27 18:13:10|6894.5|6891.7|6895|6892.2|6895|6892.2|6893|6890.2|11
1622139200000|2021-05-27 18:13:20|6894|6891.2|6895|6892.2|6895|6892.2|6894|6891.2|253
1622139210000|2021-05-27 18:13:30|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894|6891.2|3
1622139220000|2021-05-27 18:13:40|6894|6891.2|6894|6891.2|6894|6891.2|6894|6891.2|0
1622139230000|2021-05-27 18:13:50|6894.5|6891.7|6895|6892.2|6895|6892.2|6894.5|6891.7|3
1622139240000|2021-05-27 18:14:00|6894.5|6891.7|6894|6891.2|6895|6892.2|6893|6890.2|11
1622139250000|2021-05-27 18:14:10|6895|6892.2|6894|6891.2|6895|6892.2|6893|6890.2|36
1622139260000|2021-05-27 18:14:20|6894.5|6891.7|6894|6891.2|6894.5|6891.7|6894|6891.2|10
1622139270000|2021-05-27 18:14:30|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|2
1622139280000|2021-05-27 18:14:40|6895|6892.2|6895|6892.2|6895|6892.2|6894.5|6891.7|0
1622139290000|2021-05-27 18:14:50|6896|6893.2|6894.5|6891.7|6896|6893.2|6894|6891.2|33
1622139300000|2021-05-27 18:15:00|6894|6891.2|6895|6892.2|6895|6892.2|6894|6891.2|30
1622139310000|2021-05-27 18:15:10|6895.5|6892.7|6894.5|6891.7|6895.5|6892.7|6894.5|6891.7|11
1622139320000|2021-05-27 18:15:20|6893.1|6890.3|6894|6891.2|6894|6891.2|6893|6890.2|58
1622139330000|2021-05-27 18:15:30|6894.5|6891.7|6894|6891.2|6895|6892.2|6894|6891.2|73
1622139340000|2021-05-27 18:15:40|6893.5|6890.7|6894|6891.2|6894|6891.2|6893.5|6890.7|21
1622139350000|2021-05-27 18:15:50|6894.5|6891.7|6895.5|6892.7|6895.5|6892.7|6894|6891.2|91
1622139360000|2021-05-27 18:16:00|6896|6893.2|6897.5|6894.7|6897.5|6894.7|6896|6893.2|25
1622139370000|2021-05-27 18:16:10|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|7
1622139380000|2021-05-27 18:16:20|||||||||5
1622139390000|2021-05-27 18:16:30|||||||||13
1622139400000|2021-05-27 18:16:40|6897.5|6894.7|6896.5|6893.7|6897.5|6894.7|6896|6893.2|42
1622139410000|2021-05-27 18:16:50|6897|6894.2|6899|6896.2|6899|6896.2|6897|6894.2|66
1622139420000|2021-05-27 18:17:00|6898.5|6895.7|6897.5|6894.7|6899|6896.2|6897|6894.2|26
1622139430000|2021-05-27 18:17:10|6898|6895.2|6899|6896.2|6899|6896.2|6898|6895.2|505
1622139440000|2021-05-27 18:17:20|6898.5|6895.7|6899|6896.2|6900|6897.2|6898|6895.2|557
1622139450000|2021-05-27 18:17:30|6899.5|6896.7|6899|6896.2|6900|6897.2|6899|6896.2|4
1622139460000|2021-05-27 18:17:40|6900|6897.2|6899|6896.2|6900|6897.2|6898.5|6895.7|214
1622139470000|2021-05-27 18:17:50|6900|6897.2|6898.5|6895.7|6900|6897.2|6898|6895.2|44
1622139480000|2021-05-27 18:18:00|6899|6896.2|6897|6894.2|6899|6896.2|6897|6894.2|30
1622139490000|2021-05-27 18:18:10|6897.5|6894.7|6898|6895.2|6898|6895.2|6897.5|6894.7|8
1622139500000|2021-05-27 18:18:20|6898.5|6895.7|6898|6895.2|6898.5|6895.7|6898|6895.2|1
1622139510000|2021-05-27 18:18:30|6898.5|6895.7|6898|6895.2|6898.5|6895.7|6898|6895.2|42
1622139520000|2021-05-27 18:18:40|6898.5|6895.7|6898|6895.2|6898.5|6895.7|6898|6895.2|16
1622139530000|2021-05-27 18:18:50|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|15
1622139540000|2021-05-27 18:19:00|6898|6895.2|6899|6896.2|6899|6896.2|6898|6895.2|3
1622139550000|2021-05-27 18:19:10|||||||||5
1622139560000|2021-05-27 18:19:20|6898|6895.2|6898|6895.2|6898|6895.2|6898|6895.2|7
1622139570000|2021-05-27 18:19:30|6898.5|6895.7|6900|6897.2|6900|6897.2|6898.5|6895.7|16
1622139580000|2021-05-27 18:19:40|||||||||3
1622139590000|2021-05-27 18:19:50|6899|6896.2|6900|6897.2|6900|6897.2|6899|6896.2|73
1622139600000|2021-05-27 18:20:00|6899.5|6896.7|6899|6896.2|6900|6897.2|6899|6896.2|84
1622139610000|2021-05-27 18:20:10|6898.5|6895.7|6900|6897.2|6900|6897.2|6898.5|6895.7|365
1622139620000|2021-05-27 18:20:20|6902|6899.2|6901.5|6898.7|6902|6899.2|6901|6898.2|148
1622139630000|2021-05-27 18:20:30|6902|6899.2|6904|6901.2|6904|6901.2|6902|6899.2|116
1622139640000|2021-05-27 18:20:40|6903.5|6900.7|6903.5|6900.7|6904|6901.2|6903|6900.2|333
1622139650000|2021-05-27 18:20:50|6904|6901.2|6905|6902.2|6905|6902.2|6903|6900.2|31
1622139660000|2021-05-27 18:21:00|6905.5|6902.7|6906|6903.2|6906|6903.2|6905|6902.2|21
1622139670000|2021-05-27 18:21:10|6905|6902.2|6905|6902.2|6905|6902.2|6904.5|6901.7|134
1622139680000|2021-05-27 18:21:20|6906|6903.2|6905.5|6902.7|6906|6903.2|6905.5|6902.7|65
1622139690000|2021-05-27 18:21:30|6905|6902.2|6906|6903.2|6906|6903.2|6905|6902.2|80
1622139700000|2021-05-27 18:21:40|6907|6904.2|6907|6904.2|6907|6904.2|6906|6903.2|543
1622139710000|2021-05-27 18:21:50|6906.5|6903.7|6904|6901.2|6907|6904.2|6903|6900.2|64
1622139720000|2021-05-27 18:22:00|6903.5|6900.7|6903|6900.2|6904|6901.2|6903|6900.2|47
1622139730000|2021-05-27 18:22:10|6903.5|6900.7|6901.5|6898.7|6904|6901.2|6901.5|6898.7|70
1622139740000|2021-05-27 18:22:20|6902|6899.2|6901|6898.2|6902|6899.2|6900.5|6897.7|61
1622139750000|2021-05-27 18:22:30|6900.5|6897.7|6899|6896.2|6901|6898.2|6898.5|6895.7|23
1622139760000|2021-05-27 18:22:40|6898.5|6895.7|6900|6897.2|6900|6897.2|6898.5|6895.7|34
1622139770000|2021-05-27 18:22:50|6898.5|6895.7|6899|6896.2|6899|6896.2|6898.5|6895.7|68
1622139780000|2021-05-27 18:23:00|6899.5|6896.7|6899|6896.2|6900|6897.2|6899|6896.2|55
1622139790000|2021-05-27 18:23:10|6898|6895.2|6899|6896.2|6899|6896.2|6898|6895.2|104
1622139800000|2021-05-27 18:23:20|6899.5|6896.7|6901|6898.2|6901|6898.2|6899|6896.2|59
1622139810000|2021-05-27 18:23:30|6900|6897.2|6901|6898.2|6901|6898.2|6899|6896.2|253
1622139820000|2021-05-27 18:23:40|6900.5|6897.7|6901.5|6898.7|6902|6899.2|6900|6897.2|36
1622139830000|2021-05-27 18:23:50|6902|6899.2|6901|6898.2|6902|6899.2|6901|6898.2|26
1622139840000|2021-05-27 18:24:00|6902|6899.2|6902|6899.2|6902|6899.2|6902|6899.2|34
1622139850000|2021-05-27 18:24:10|6903|6900.2|6902.5|6899.7|6904|6901.2|6902|6899.2|141
1622139860000|2021-05-27 18:24:20|6902|6899.2|6904|6901.2|6904|6901.2|6902|6899.2|45
1622139870000|2021-05-27 18:24:30|6903|6900.2|6904|6901.2|6904|6901.2|6903|6900.2|23
1622139880000|2021-05-27 18:24:40|6903.5|6900.7|6904|6901.2|6904|6901.2|6903|6900.2|11
1622139890000|2021-05-27 18:24:50|6905|6902.2|6903|6900.2|6905.5|6902.7|6903|6900.2|83
1622139900000|2021-05-27 18:25:00|6903.5|6900.7|6905|6902.2|6905|6902.2|6903.5|6900.7|68
1622139910000|2021-05-27 18:25:10|6906|6903.2|6907|6904.2|6907|6904.2|6906|6903.2|208
1622139920000|2021-05-27 18:25:20|6906|6903.2|6910|6907.2|6910|6907.2|6906|6903.2|408
1622139930000|2021-05-27 18:25:30|6909.5|6906.7|6909.5|6906.7|6910|6907.2|6909|6906.2|63
1622139940000|2021-05-27 18:25:40|6909|6906.2|6909|6906.2|6909.5|6906.7|6909|6906.2|43
1622139950000|2021-05-27 18:25:50|6909.5|6906.7|6909|6906.2|6910|6907.2|6908.5|6905.7|18
1622139960000|2021-05-27 18:26:00|6908|6905.2|6909|6906.2|6910|6907.2|6908|6905.2|90
1622139970000|2021-05-27 18:26:10|6909.5|6906.7|6910|6907.2|6910|6907.2|6909|6906.2|20
1622139980000|2021-05-27 18:26:20|||||||||85
1622139990000|2021-05-27 18:26:30|6912.9|6910.1|6913|6910.2|6913|6910.2|6912|6909.2|436
1622140000000|2021-05-27 18:26:40|6912|6909.2|6911.5|6908.7|6912|6909.2|6911|6908.2|132
1622140010000|2021-05-27 18:26:50|6911|6908.2|6909|6906.2|6911|6908.2|6909|6906.2|85
1622140020000|2021-05-27 18:27:00|6910|6907.2|6911.5|6908.7|6911.5|6908.7|6909|6906.2|775
1622140030000|2021-05-27 18:27:10|6911|6908.2|6912|6909.2|6912|6909.2|6911|6908.2|26
1622140040000|2021-05-27 18:27:20|6913|6910.2|6914|6911.2|6914|6911.2|6912|6909.2|126
1622140050000|2021-05-27 18:27:30|6914.5|6911.7|6914|6911.2|6915|6912.2|6914|6911.2|130
1622140060000|2021-05-27 18:27:40|6914.5|6911.7|6914|6911.2|6915|6912.2|6914|6911.2|77
1622140070000|2021-05-27 18:27:50|6913|6910.2|6912|6909.2|6913|6910.2|6911|6908.2|110
1622140080000|2021-05-27 18:28:00|6912.5|6909.7|6919|6916.2|6920|6917.2|6912|6908.6|957
1622140090000|2021-05-27 18:28:10|6918|6915.2|6918|6915.2|6918|6915.2|6917|6914.2|610
1622140100000|2021-05-27 18:28:20|6917|6914.2|6922|6919.2|6923|6920.2|6917|6914.2|645
1622140110000|2021-05-27 18:28:30|6923|6920.2|6922|6919.2|6923|6920.2|6922|6919.2|539
1622140120000|2021-05-27 18:28:40|6921.9|6919.1|6921|6918.2|6921.9|6919.1|6921|6918.2|527
1622140130000|2021-05-27 18:28:50|6921.5|6918.7|6921|6918.2|6922|6919.2|6921|6918.2|1335
1622140140000|2021-05-27 18:29:00|6922|6919.2|6921.5|6918.7|6923|6920.2|6921|6918.2|1040
1622140150000|2021-05-27 18:29:10|6922|6919.2|6923|6920.2|6923.9|6921.1|6921|6918.2|813
1622140160000|2021-05-27 18:29:20|6922.9|6920.1|6923|6920.2|6923.9|6921.1|6922.9|6920.1|1135
1622140170000|2021-05-27 18:29:30|6922.9|6920.1|6919|6916.2|6923|6920.2|6919|6916.2|1262
1622140180000|2021-05-27 18:29:40|6919.9|6917.1|6922|6919.2|6922.5|6919.7|6919|6916.2|1737
1622140190000|2021-05-27 18:29:50|6922.9|6920.1|6922.9|6920.1|6923|6920.2|6921.5|6918.7|1282
1622140200000|2021-05-27 18:30:00|6922.5|6919.7|6922.4|6919.6|6922.5|6919.7|6920|6917.2|817
1622140210000|2021-05-27 18:30:10|6922.9|6920.1|6924|6921.2|6924|6921.2|6921|6918.2|341
1622140220000|2021-05-27 18:30:20|6923.9|6921.1|6922.4|6919.6|6923.9|6921.1|6922.4|6919.6|28
1622140230000|2021-05-27 18:30:30|6922.9|6920.1|6922.4|6919.6|6923.9|6921.1|6920|6917.2|539
1622140240000|2021-05-27 18:30:40|6922|6919.2|6922.9|6920.1|6923|6920.2|6922|6919.2|60
1622140250000|2021-05-27 18:30:50|6922.5|6919.7|6921|6918.2|6923|6920.2|6921|6918.2|324
1622140260000|2021-05-27 18:31:00|6921.5|6918.7|6919.9|6917.1|6922.5|6919.7|6918.9|6916.1|379
1622140270000|2021-05-27 18:31:10|6920.5|6917.7|6919.9|6917.1|6920.5|6917.7|6918.9|6916.1|109
1622140280000|2021-05-27 18:31:20|6920|6917.2|6919|6916.2|6920|6917.2|6917.9|6915.1|300
1622140290000|2021-05-27 18:31:30|6916.5|6913.7|6918|6915.2|6918.4|6915.6|6916.5|6913.7|309
1622140300000|2021-05-27 18:31:40|6917|6914.2|6917|6914.2|6917|6914.2|6916.4|6913.6|48
1622140310000|2021-05-27 18:31:50|6917.4|6914.6|6918|6915.2|6918.4|6915.6|6917.4|6914.6|74
1622140320000|2021-05-27 18:32:00|6918.5|6915.7|6918.9|6916.1|6918.9|6916.1|6918|6915.2|25
1622140330000|2021-05-27 18:32:10|6918|6915.2|6918.4|6915.6|6918.9|6916.1|6918|6915.2|55
1622140340000|2021-05-27 18:32:20|6918.5|6915.7|6918.9|6916.1|6918.9|6916.1|6918.5|6915.7|139
1622140350000|2021-05-27 18:32:30|6918.4|6915.6|6917.9|6915.1|6918.5|6915.7|6917|6914.2|137
1622140360000|2021-05-27 18:32:40|6918|6915.2|6916|6913.2|6918|6915.2|6915|6912.2|282
1622140370000|2021-05-27 18:32:50|6915.5|6912.7|6915|6912.2|6916|6913.2|6914|6911.2|125
1622140380000|2021-05-27 18:33:00|6914.9|6912.1|6915|6912.2|6915|6912.2|6914.9|6912.1|128
1622140390000|2021-05-27 18:33:10|||||||||74
1622140400000|2021-05-27 18:33:20|||||||||30
1622140410000|2021-05-27 18:33:30|6914.9|6912.1|6915|6912.2|6915|6912.2|6914.9|6912.1|106
1622140420000|2021-05-27 18:33:40|6914|6911.2|6912|6909.2|6915|6912.2|6912|6909.2|556
1622140430000|2021-05-27 18:33:50|6911.9|6909.1|6911|6908.2|6911.9|6909.1|6908.9|6906.1|134
1622140440000|2021-05-27 18:34:00|6910|6907.2|6910.9|6908.1|6911|6908.2|6910|6907.2|91
1622140450000|2021-05-27 18:34:10|6911|6908.2|6911|6908.2|6912.4|6909.6|6911|6908.2|50
1622140460000|2021-05-27 18:34:20|6910.9|6908.1|6912|6909.2|6912|6909.2|6910.9|6908.1|55
1622140470000|2021-05-27 18:34:30|6910|6907.2|6909|6906.2|6910|6907.2|6909|6906.2|233
1622140480000|2021-05-27 18:34:40|6908.5|6905.7|6908|6905.2|6909|6906.2|6908|6905.2|12
1622140490000|2021-05-27 18:34:50|6908.4|6905.6|6910|6907.2|6910|6907.2|6908|6905.2|36
1622140500000|2021-05-27 18:35:00|6909.5|6906.7|6910|6907.2|6910|6907.2|6909|6906.2|41
1622140510000|2021-05-27 18:35:10|6909.9|6907.1|6910|6907.2|6910|6907.2|6909.5|6906.7|26
1622140520000|2021-05-27 18:35:20|6910.9|6908.1|6910|6907.2|6911.4|6908.6|6909|6906.2|151
1622140530000|2021-05-27 18:35:30|6909.5|6906.7|6911|6908.2|6911|6908.2|6909.5|6906.7|51
1622140540000|2021-05-27 18:35:40|6910|6907.2|6910.9|6908.1|6910.9|6908.1|6909|6906.2|40
1622140550000|2021-05-27 18:35:50|6911|6908.2|6911.9|6909.1|6911.9|6909.1|6911|6908.2|2
1622140560000|2021-05-27 18:36:00|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|32
1622140570000|2021-05-27 18:36:10|6912.9|6910.1|6914|6911.2|6914.4|6911.6|6912.9|6910.1|28
1622140580000|2021-05-27 18:36:20|6914.4|6911.6|6915|6912.2|6915|6912.2|6914|6911.2|5
1622140590000|2021-05-27 18:36:30|6914.9|6912.1|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|15
1622140600000|2021-05-27 18:36:40|6916|6913.2|6915|6912.2|6916.9|6914.1|6915|6912.2|31
1622140610000|2021-05-27 18:36:50|6915.4|6912.6|6916.4|6913.6|6916.4|6913.6|6915|6912.2|15
1622140620000|2021-05-27 18:37:00|6916.5|6913.7|6916.4|6913.6|6916.5|6913.7|6916|6913.2|1
1622140630000|2021-05-27 18:37:10|6916.9|6914.1|6917|6914.2|6917|6914.2|6916|6913.2|34
1622140640000|2021-05-27 18:37:20|6917.4|6914.6|6917.5|6914.7|6917.9|6915.1|6917|6914.2|22
1622140650000|2021-05-27 18:37:30|6917|6914.2|6918.4|6915.6|6918.9|6916.1|6917|6914.2|58
1622140660000|2021-05-27 18:37:40|6918.9|6916.1|6917.9|6915.1|6918.9|6916.1|6917.9|6915.1|9
1622140670000|2021-05-27 18:37:50|6917.4|6914.6|6917|6914.2|6917.4|6914.6|6917|6914.2|59
1622140680000|2021-05-27 18:38:00|6916.9|6914.1|6917|6914.2|6917|6914.2|6916|6913.2|112
1622140690000|2021-05-27 18:38:10|6916.9|6914.1|6916.5|6913.7|6917.4|6914.6|6916.5|6913.7|9
1622140700000|2021-05-27 18:38:20|6916.9|6914.1|6917|6914.2|6917.4|6914.6|6916.4|6913.6|13
1622140710000|2021-05-27 18:38:30|6916|6913.2|6915.4|6912.6|6916.4|6913.6|6914.9|6912.1|129
1622140720000|2021-05-27 18:38:40|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|57
1622140730000|2021-05-27 18:38:50|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|5
1622140740000|2021-05-27 18:39:00|6915.9|6913.1|6915.9|6913.1|6916.4|6913.6|6915.4|6912.6|11
1622140750000|2021-05-27 18:39:10|6915.4|6912.6|6915.4|6912.6|6915.9|6913.1|6914.9|6912.1|5
1622140760000|2021-05-27 18:39:20|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|5
1622140770000|2021-05-27 18:39:30|6915.4|6912.6|6916.4|6913.6|6916.9|6914.1|6915.4|6912.6|81
1622140780000|2021-05-27 18:39:40|6915.9|6913.1|6917.4|6914.6|6917.9|6915.1|6915.9|6913.1|72
1622140790000|2021-05-27 18:39:50|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|17
1622140800000|2021-05-27 18:40:00|6916.4|6913.6|6916.9|6914.1|6917.9|6915.1|6916.4|6913.6|11
1622140810000|2021-05-27 18:40:10|6917.4|6914.6|6917.9|6915.1|6917.9|6915.1|6917.4|6914.6|5
1622140820000|2021-05-27 18:40:20|6918|6915.2|6919.9|6917.1|6919.9|6917.1|6918|6915.2|43
1622140830000|2021-05-27 18:40:30|6919.4|6916.6|6920.4|6917.6|6920.9|6918.1|6918.9|6916.1|54
1622140840000|2021-05-27 18:40:40|6919.9|6917.1|6919.4|6916.6|6920.9|6918.1|6919.4|6916.6|39
1622140850000|2021-05-27 18:40:50|6919.9|6917.1|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|308
1622140860000|2021-05-27 18:41:00|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|310
1622140870000|2021-05-27 18:41:10|||||||||2
1622140880000|2021-05-27 18:41:20|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|11
1622140890000|2021-05-27 18:41:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|9
1622140900000|2021-05-27 18:41:40|6918.9|6916.1|6917.9|6915.1|6918.9|6916.1|6917.9|6915.1|142
1622140910000|2021-05-27 18:41:50|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6917.9|6915.1|41
1622140920000|2021-05-27 18:42:00|6917.9|6915.1|6917.4|6914.6|6917.9|6915.1|6916.9|6914.1|10
1622140930000|2021-05-27 18:42:10|6916.9|6914.1|6916.4|6913.6|6916.9|6914.1|6916|6913.2|10
1622140940000|2021-05-27 18:42:20|6916.9|6914.1|6916.4|6913.6|6917.4|6914.6|6915|6912.2|79
1622140950000|2021-05-27 18:42:30|6915.9|6913.1|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|1
1622140960000|2021-05-27 18:42:40|6916.4|6913.6|6916.4|6913.6|6916.9|6914.1|6915.9|6913.1|18
1622140970000|2021-05-27 18:42:50|6916.9|6914.1|6917.4|6914.6|6917.9|6915.1|6916.9|6914.1|2
1622140980000|2021-05-27 18:43:00|6916.9|6914.1|6916.9|6914.1|6917.9|6915.1|6916.9|6914.1|8
1622140990000|2021-05-27 18:43:10|6917.9|6915.1|6916.9|6914.1|6917.9|6915.1|6916.9|6914.1|2
1622141000000|2021-05-27 18:43:20|6916.4|6913.6|6918.4|6915.6|6918.4|6915.6|6916.4|6913.6|9
1622141010000|2021-05-27 18:43:30|6917.9|6915.1|6917.4|6914.6|6917.9|6915.1|6917.4|6914.6|1
1622141020000|2021-05-27 18:43:40|6917.9|6915.1|6918.9|6916.1|6919.9|6917.1|6917.9|6915.1|55
1622141030000|2021-05-27 18:43:50|||||||||9
1622141040000|2021-05-27 18:44:00|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|1
1622141050000|2021-05-27 18:44:10|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|93
1622141060000|2021-05-27 18:44:20|||||||||3
1622141070000|2021-05-27 18:44:30|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|4
1622141080000|2021-05-27 18:44:40|6918|6915.2|6918.9|6916.1|6918.9|6916.1|6918|6915.2|9
1622141090000|2021-05-27 18:44:50|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|3
1622141100000|2021-05-27 18:45:00|6918.9|6916.1|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|7
1622141110000|2021-05-27 18:45:10|6919|6916.2|6919.9|6917.1|6919.9|6917.1|6919|6916.2|1
1622141120000|2021-05-27 18:45:20|||||||||2
1622141140000|2021-05-27 18:45:40|6919|6916.2|6919|6916.2|6919.9|6917.1|6919|6916.2|2
1622141150000|2021-05-27 18:45:50|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|5
1622141160000|2021-05-27 18:46:00|6918|6915.2|6918.9|6916.1|6918.9|6916.1|6918|6915.2|5
1622141170000|2021-05-27 18:46:10|||||||||17
1622141180000|2021-05-27 18:46:20|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|29
1622141190000|2021-05-27 18:46:30|||||||||43
1622141210000|2021-05-27 18:46:50|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918|6915.2|8
1622141220000|2021-05-27 18:47:00|6918|6915.2|6918|6915.2|6918.9|6916.1|6917.9|6915.1|12
1622141230000|2021-05-27 18:47:10|6918.5|6915.7|6918.4|6915.6|6918.5|6915.7|6918|6915.2|2
1622141240000|2021-05-27 18:47:20|6918|6915.2|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|5
1622141250000|2021-05-27 18:47:30|6917.9|6915.1|6918.4|6915.6|6918.9|6916.1|6917.9|6915.1|4
1622141260000|2021-05-27 18:47:40|6918.9|6916.1|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|27
1622141270000|2021-05-27 18:47:50|||||||||5
1622141280000|2021-05-27 18:48:00|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|0
1622141290000|2021-05-27 18:48:10|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|3
1622141300000|2021-05-27 18:48:20|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|3
1622141320000|2021-05-27 18:48:40|||||||||1
1622141330000|2021-05-27 18:48:50|6919.4|6916.6|6920|6917.2|6920|6917.2|6919.4|6916.6|9
1622141340000|2021-05-27 18:49:00|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919|6916.2|24
1622141350000|2021-05-27 18:49:10|6919.4|6916.6|6917.9|6915.1|6919.4|6916.6|6917.9|6915.1|17
1622141360000|2021-05-27 18:49:20|6918.4|6915.6|6916.9|6914.1|6918.4|6915.6|6916.9|6914.1|64
1622141370000|2021-05-27 18:49:30|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|0
1622141390000|2021-05-27 18:49:50|6916.5|6913.7|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|0
1622141400000|2021-05-27 18:50:00|||||||||2
1622141410000|2021-05-27 18:50:10|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|39
1622141420000|2021-05-27 18:50:20|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|1
1622141430000|2021-05-27 18:50:30|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|5
1622141440000|2021-05-27 18:50:40|||||||||42
1622141460000|2021-05-27 18:51:00|6916|6913.2|6915.9|6913.1|6916|6913.2|6914.9|6912.1|131
1622141470000|2021-05-27 18:51:10|6916.4|6913.6|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|10
1622141480000|2021-05-27 18:51:20|6916.9|6914.1|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|0
1622141490000|2021-05-27 18:51:30|6916.9|6914.1|6916.9|6914.1|6917.9|6915.1|6915.9|6913.1|72
1622141500000|2021-05-27 18:51:40|6914|6911.2|6912.9|6910.1|6914|6911.2|6912.9|6910.1|457
1622141510000|2021-05-27 18:51:50|||||||||41
1622141520000|2021-05-27 18:52:00|6911.9|6909.1|6912.9|6910.1|6912.9|6910.1|6911.9|6909.1|7
1622141530000|2021-05-27 18:52:10|||||||||1
1622141540000|2021-05-27 18:52:20|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|4
1622141550000|2021-05-27 18:52:30|||||||||3
1622141560000|2021-05-27 18:52:40|6912.9|6910.1|6912.4|6909.6|6912.9|6910.1|6912|6909.2|6
1622141570000|2021-05-27 18:52:50|6912|6909.2|6912|6909.2|6912.9|6910.1|6911.9|6909.1|281
1622141580000|2021-05-27 18:53:00|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|1
1622141590000|2021-05-27 18:53:10|6912.4|6909.6|6913.9|6911.1|6913.9|6911.1|6912.4|6909.6|130
1622141610000|2021-05-27 18:53:30|6914|6911.2|6914|6911.2|6914|6911.2|6914|6911.2|40
1622141620000|2021-05-27 18:53:40|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|14
1622141630000|2021-05-27 18:53:50|6914.5|6911.7|6914.9|6912.1|6914.9|6912.1|6913.9|6911.1|3
1622141640000|2021-05-27 18:54:00|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|2
1622141660000|2021-05-27 18:54:20|6914.4|6911.6|6913.9|6911.1|6914.4|6911.6|6913.9|6911.1|3
1622141670000|2021-05-27 18:54:30|||||||||89
1622141680000|2021-05-27 18:54:40|6914.9|6912.1|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|55
1622141690000|2021-05-27 18:54:50|6917.4|6914.6|6917.9|6915.1|6917.9|6915.1|6916.9|6914.1|225
1622141700000|2021-05-27 18:55:00|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|43
1622141710000|2021-05-27 18:55:10|6917.9|6915.1|6918.9|6916.1|6918.9|6916.1|6917.4|6914.6|20
1622141730000|2021-05-27 18:55:30|6918|6915.2|6916.9|6914.1|6918|6915.2|6916.9|6914.1|33
1622141740000|2021-05-27 18:55:40|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|9
1622141760000|2021-05-27 18:56:00|6919.9|6917.1|6918|6915.2|6919.9|6917.1|6918|6915.2|27
1622141770000|2021-05-27 18:56:10|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|10
1622141780000|2021-05-27 18:56:20|6918.9|6916.1|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|20
1622141790000|2021-05-27 18:56:30|6917.9|6915.1|6918.9|6916.1|6918.9|6916.1|6916|6913.2|208
1622141800000|2021-05-27 18:56:40|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|6
1622141810000|2021-05-27 18:56:50|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|2
1622141820000|2021-05-27 18:57:00|6918.9|6916.1|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|7
1622141830000|2021-05-27 18:57:10|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|21
1622141850000|2021-05-27 18:57:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|5
1622141860000|2021-05-27 18:57:40|||||||||3
1622141880000|2021-05-27 18:58:00|||||||||23
1622141890000|2021-05-27 18:58:10|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|2
1622141900000|2021-05-27 18:58:20|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|155
1622141930000|2021-05-27 18:58:50|6919.4|6916.6|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|16
1622141940000|2021-05-27 18:59:00|6918.9|6916.1|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|3
1622141950000|2021-05-27 18:59:10|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|2
1622141980000|2021-05-27 18:59:40|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|3
1622141990000|2021-05-27 18:59:50|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|1
1622142000000|2021-05-27 19:00:00|6919.4|6916.6|6918.9|6916.1|6919.9|6917.1|6918.9|6916.1|34
1622142010000|2021-05-27 19:00:10|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|2
1622142020000|2021-05-27 19:00:20|6917.9|6915.1|6916.9|6914.1|6917.9|6915.1|6915.9|6913.1|48
1622142030000|2021-05-27 19:00:30|6915.9|6913.1|6916.4|6913.6|6916.9|6914.1|6915.9|6913.1|4
1622142040000|2021-05-27 19:00:40|6915.9|6913.1|6916.9|6914.1|6916.9|6914.1|6915.9|6913.1|4
1622142050000|2021-05-27 19:00:50|||||||||18
1622142060000|2021-05-27 19:01:00|6916.4|6913.6|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|4
1622142070000|2021-05-27 19:01:10|6916.4|6913.6|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|6
1622142080000|2021-05-27 19:01:20|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|2
1622142090000|2021-05-27 19:01:30|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|0
1622142100000|2021-05-27 19:01:40|||||||||1
1622142110000|2021-05-27 19:01:50|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|2
1622142120000|2021-05-27 19:02:00|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|7
1622142130000|2021-05-27 19:02:10|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|5
1622142150000|2021-05-27 19:02:30|||||||||13
1622142160000|2021-05-27 19:02:40|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|5
1622142190000|2021-05-27 19:03:10|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|104
1622142200000|2021-05-27 19:03:20|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|3
1622142210000|2021-05-27 19:03:30|||||||||16
1622142220000|2021-05-27 19:03:40|||||||||16
1622142240000|2021-05-27 19:04:00|||||||||1
1622142280000|2021-05-27 19:04:40|||||||||1
1622142290000|2021-05-27 19:04:50|||||||||1
1622142310000|2021-05-27 19:05:10|6917.9|6915.1|6918.9|6916.1|6918.9|6916.1|6917.4|6914.6|15
1622142320000|2021-05-27 19:05:20|6917.9|6915.1|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|5
1622142330000|2021-05-27 19:05:30|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|6
1622142340000|2021-05-27 19:05:40|6918.4|6915.6|6919.4|6916.6|6919.4|6916.6|6918.4|6915.6|32
1622142350000|2021-05-27 19:05:50|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|0
1622142360000|2021-05-27 19:06:00|6920.4|6917.6|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|15
1622142370000|2021-05-27 19:06:10|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|31
1622142380000|2021-05-27 19:06:20|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|1
1622142400000|2021-05-27 19:06:40|6919.4|6916.6|6917.9|6915.1|6919.9|6917.1|6917.9|6915.1|24
1622142410000|2021-05-27 19:06:50|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|7
1622142420000|2021-05-27 19:07:00|6918.4|6915.6|6919.9|6917.1|6920.4|6917.6|6918.4|6915.6|56
1622142430000|2021-05-27 19:07:10|6919.4|6916.6|6918.9|6916.1|6919.9|6917.1|6918.9|6916.1|3
1622142440000|2021-05-27 19:07:20|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|3
1622142450000|2021-05-27 19:07:30|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|2
1622142460000|2021-05-27 19:07:40|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|2
1622142480000|2021-05-27 19:08:00|6918.9|6916.1|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|9
1622142490000|2021-05-27 19:08:10|6919.9|6917.1|6920.9|6918.1|6920.9|6918.1|6919.9|6917.1|4
1622142500000|2021-05-27 19:08:20|||||||||4
1622142520000|2021-05-27 19:08:40|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|4
1622142540000|2021-05-27 19:09:00|6918.9|6916.1|6917.9|6915.1|6918.9|6916.1|6917.9|6915.1|12
1622142550000|2021-05-27 19:09:10|6918.4|6915.6|6919.9|6917.1|6919.9|6917.1|6918.4|6915.6|6
1622142580000|2021-05-27 19:09:40|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|7
1622142590000|2021-05-27 19:09:50|6919.4|6916.6|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|0
1622142600000|2021-05-27 19:10:00|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|1
1622142610000|2021-05-27 19:10:10|6920.4|6917.6|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|3
1622142640000|2021-05-27 19:10:40|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6919.9|6917.1|6
1622142660000|2021-05-27 19:11:00|||||||||5
1622142680000|2021-05-27 19:11:20|||||||||2
1622142690000|2021-05-27 19:11:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|4
1622142710000|2021-05-27 19:11:50|||||||||2
1622142720000|2021-05-27 19:12:00|||||||||20
1622142730000|2021-05-27 19:12:10|6920.9|6918.1|6921.9|6919.1|6921.9|6919.1|6920.9|6918.1|23
1622142750000|2021-05-27 19:12:30|6921.4|6918.6|6921.4|6918.6|6921.9|6919.1|6920.9|6918.1|9
1622142760000|2021-05-27 19:12:40|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|2
1622142770000|2021-05-27 19:12:50|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|0
1622142780000|2021-05-27 19:13:00|||||||||12
1622142790000|2021-05-27 19:13:10|||||||||2
1622142810000|2021-05-27 19:13:30|||||||||1
1622142820000|2021-05-27 19:13:40|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|12
1622142830000|2021-05-27 19:13:50|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|55
1622142840000|2021-05-27 19:14:00|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|0
1622142850000|2021-05-27 19:14:10|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6920.4|6917.6|4
1622142860000|2021-05-27 19:14:20|||||||||3
1622142870000|2021-05-27 19:14:30|6921.9|6919.1|6920.9|6918.1|6921.9|6919.1|6920.9|6918.1|22
1622142880000|2021-05-27 19:14:40|||||||||1
1622142900000|2021-05-27 19:15:00|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6920.4|6917.6|5
1622142920000|2021-05-27 19:15:20|6921.4|6918.6|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|1
1622142950000|2021-05-27 19:15:50|6921.4|6918.6|6921.9|6919.1|6921.9|6919.1|6920.9|6918.1|7
1622143000000|2021-05-27 19:16:40|||||||||1
1622143040000|2021-05-27 19:17:20|||||||||1
1622143050000|2021-05-27 19:17:30|||||||||3
1622143070000|2021-05-27 19:17:50|||||||||1
1622143080000|2021-05-27 19:18:00|||||||||2
1622143090000|2021-05-27 19:18:10|6922.9|6920.1|6921.9|6919.1|6922.9|6920.1|6921.9|6919.1|25
1622143100000|2021-05-27 19:18:20|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|11
1622143110000|2021-05-27 19:18:30|6922.9|6920.1|6921.9|6919.1|6922.9|6920.1|6921.9|6919.1|0
1622143140000|2021-05-27 19:19:00|6922.4|6919.6|6922.9|6920.1|6922.9|6920.1|6922.4|6919.6|6
1622143150000|2021-05-27 19:19:10|||||||||1
1622143160000|2021-05-27 19:19:20|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6
1622143190000|2021-05-27 19:19:50|||||||||1
1622143200000|2021-05-27 19:20:00|||||||||1
1622143220000|2021-05-27 19:20:20|6920.9|6918.1|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|18
1622143240000|2021-05-27 19:20:40|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|11
1622143250000|2021-05-27 19:20:50|||||||||3
1622143260000|2021-05-27 19:21:00|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|19
1622143270000|2021-05-27 19:21:10|||||||||8
1622143290000|2021-05-27 19:21:30|||||||||8
1622143300000|2021-05-27 19:21:40|||||||||15
1622143310000|2021-05-27 19:21:50|||||||||1
1622143320000|2021-05-27 19:22:00|6920.4|6917.6|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|1
1622143330000|2021-05-27 19:22:10|||||||||4
1622143360000|2021-05-27 19:22:40|||||||||3
1622143370000|2021-05-27 19:22:50|||||||||2
1622143380000|2021-05-27 19:23:00|6918.9|6916.1|6918.9|6916.1|6919.9|6917.1|6918.9|6916.1|42
1622143390000|2021-05-27 19:23:10|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|7
1622143400000|2021-05-27 19:23:20|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|46
1622143410000|2021-05-27 19:23:30|||||||||12
1622143420000|2021-05-27 19:23:40|6920.4|6917.6|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|494
1622143430000|2021-05-27 19:23:50|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6919.9|6917.1|24
1622143440000|2021-05-27 19:24:00|||||||||1
1622143450000|2021-05-27 19:24:10|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|18
1622143460000|2021-05-27 19:24:20|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|1
1622143470000|2021-05-27 19:24:30|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6920.9|6918.1|1
1622143480000|2021-05-27 19:24:40|6920.9|6918.1|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|0
1622143490000|2021-05-27 19:24:50|6921.4|6918.6|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|0
1622143500000|2021-05-27 19:25:00|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|1
1622143510000|2021-05-27 19:25:10|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|0
1622143520000|2021-05-27 19:25:20|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|11
1622143550000|2021-05-27 19:25:50|6921.4|6918.6|6921.9|6919.1|6921.9|6919.1|6921.4|6918.6|0
1622143560000|2021-05-27 19:26:00|6921.4|6918.6|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|0
1622143580000|2021-05-27 19:26:20|6919.4|6916.6|6918.4|6915.6|6919.4|6916.6|6918.4|6915.6|67
1622143590000|2021-05-27 19:26:30|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|11
1622143600000|2021-05-27 19:26:40|6918.9|6916.1|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|6
1622143610000|2021-05-27 19:26:50|6918.9|6916.1|6916.9|6914.1|6918.9|6916.1|6916.9|6914.1|44
1622143620000|2021-05-27 19:27:00|6916.4|6913.6|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|14
1622143630000|2021-05-27 19:27:10|6916.9|6914.1|6916.9|6914.1|6917.9|6915.1|6916.9|6914.1|2
1622143640000|2021-05-27 19:27:20|||||||||12
1622143650000|2021-05-27 19:27:30|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|0
1622143660000|2021-05-27 19:27:40|6915.9|6913.1|6914.9|6912.1|6915.9|6913.1|6914.9|6912.1|26
1622143670000|2021-05-27 19:27:50|6916.9|6914.1|6916.9|6914.1|6917.9|6915.1|6916.9|6914.1|56
1622143680000|2021-05-27 19:28:00|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|30
1622143690000|2021-05-27 19:28:10|6915.4|6912.6|6914.9|6912.1|6915.9|6913.1|6914.9|6912.1|1
1622143700000|2021-05-27 19:28:20|6915.4|6912.6|6914.4|6911.6|6915.4|6912.6|6913.9|6911.1|30
1622143710000|2021-05-27 19:28:30|6914.9|6912.1|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|18
1622143720000|2021-05-27 19:28:40|6916.9|6914.1|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|2
1622143730000|2021-05-27 19:28:50|6916.4|6913.6|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|0
1622143740000|2021-05-27 19:29:00|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|1
1622143750000|2021-05-27 19:29:10|6916.9|6914.1|6917.9|6915.1|6917.9|6915.1|6916.9|6914.1|0
1622143760000|2021-05-27 19:29:20|||||||||1
1622143790000|2021-05-27 19:29:50|6918.4|6915.6|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|14
1622143800000|2021-05-27 19:30:00|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|7
1622143810000|2021-05-27 19:30:10|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|1
1622143820000|2021-05-27 19:30:20|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|0
1622143840000|2021-05-27 19:30:40|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|0
1622143850000|2021-05-27 19:30:50|||||||||1
1622143880000|2021-05-27 19:31:20|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|1
1622143890000|2021-05-27 19:31:30|||||||||10
1622143910000|2021-05-27 19:31:50|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|9
1622143930000|2021-05-27 19:32:10|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|2
1622143940000|2021-05-27 19:32:20|6918.9|6916.1|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|2
1622143950000|2021-05-27 19:32:30|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|0
1622143980000|2021-05-27 19:33:00|6918.9|6916.1|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|2
1622143990000|2021-05-27 19:33:10|6918.9|6916.1|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|0
1622144000000|2021-05-27 19:33:20|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|0
1622144010000|2021-05-27 19:33:30|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|4
1622144040000|2021-05-27 19:34:00|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|8
1622144060000|2021-05-27 19:34:20|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|17
1622144100000|2021-05-27 19:35:00|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|2
1622144110000|2021-05-27 19:35:10|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|0
1622144120000|2021-05-27 19:35:20|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|2
1622144130000|2021-05-27 19:35:30|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|0
1622144140000|2021-05-27 19:35:40|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|1
1622144150000|2021-05-27 19:35:50|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|0
1622144160000|2021-05-27 19:36:00|6918.9|6916.1|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|0
1622144180000|2021-05-27 19:36:20|6918.9|6916.1|6917.9|6915.1|6918.9|6916.1|6917.9|6915.1|3
1622144190000|2021-05-27 19:36:30|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|4
1622144200000|2021-05-27 19:36:40|6918.9|6916.1|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|0
1622144210000|2021-05-27 19:36:50|6918.9|6916.1|6918.9|6916.1|6919.9|6917.1|6918.4|6915.6|19
1622144220000|2021-05-27 19:37:00|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|3
1622144230000|2021-05-27 19:37:10|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|0
1622144240000|2021-05-27 19:37:20|6919.4|6916.6|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|6
1622144250000|2021-05-27 19:37:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|27
1622144260000|2021-05-27 19:37:40|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|11
1622144270000|2021-05-27 19:37:50|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|3
1622144280000|2021-05-27 19:38:00|6918.9|6916.1|6917.9|6915.1|6919.4|6916.6|6917.9|6915.1|8
1622144290000|2021-05-27 19:38:10|6917.4|6914.6|6916.4|6913.6|6917.4|6914.6|6916.4|6913.6|1
1622144300000|2021-05-27 19:38:20|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|0
1622144320000|2021-05-27 19:38:40|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|6
1622144330000|2021-05-27 19:38:50|6916.9|6914.1|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|3
1622144340000|2021-05-27 19:39:00|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|1
1622144350000|2021-05-27 19:39:10|6916.4|6913.6|6915.4|6912.6|6916.4|6913.6|6915.4|6912.6|4
1622144360000|2021-05-27 19:39:20|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.9|6912.1|0
1622144380000|2021-05-27 19:39:40|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.9|6912.1|0
1622144390000|2021-05-27 19:39:50|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|0
1622144400000|2021-05-27 19:40:00|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|3
1622144420000|2021-05-27 19:40:20|6914.9|6912.1|6914.9|6912.1|6915.4|6912.6|6914.9|6912.1|3
1622144430000|2021-05-27 19:40:30|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|0
1622144450000|2021-05-27 19:40:50|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6915.9|6913.1|2
1622144460000|2021-05-27 19:41:00|6917.4|6914.6|6916.4|6913.6|6917.4|6914.6|6915.9|6913.1|5
1622144470000|2021-05-27 19:41:10|||||||||17
1622144480000|2021-05-27 19:41:20|6915.9|6913.1|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|0
1622144490000|2021-05-27 19:41:30|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|2
1622144500000|2021-05-27 19:41:40|6916.9|6914.1|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|9
1622144510000|2021-05-27 19:41:50|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|7
1622144520000|2021-05-27 19:42:00|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|14
1622144530000|2021-05-27 19:42:10|6916.4|6913.6|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|6
1622144540000|2021-05-27 19:42:20|6916.9|6914.1|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|8
1622144550000|2021-05-27 19:42:30|6916.4|6913.6|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|6
1622144560000|2021-05-27 19:42:40|6916.9|6914.1|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|6
1622144570000|2021-05-27 19:42:50|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|0
1622144590000|2021-05-27 19:43:10|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|2
1622144600000|2021-05-27 19:43:20|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|0
1622144610000|2021-05-27 19:43:30|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|4
1622144630000|2021-05-27 19:43:50|||||||||1
1622144680000|2021-05-27 19:44:40|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|1
1622144690000|2021-05-27 19:44:50|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|0
1622144700000|2021-05-27 19:45:00|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|2
1622144710000|2021-05-27 19:45:10|6916.4|6913.6|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|1
1622144720000|2021-05-27 19:45:20|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|0
1622144740000|2021-05-27 19:45:40|6917.4|6914.6|6917.4|6914.6|6917.9|6915.1|6916.9|6914.1|36
1622144750000|2021-05-27 19:45:50|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|0
1622144760000|2021-05-27 19:46:00|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|0
1622144790000|2021-05-27 19:46:30|||||||||7
1622144800000|2021-05-27 19:46:40|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|1
1622144820000|2021-05-27 19:47:00|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6916.9|6914.1|3
1622144830000|2021-05-27 19:47:10|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|1
1622144840000|2021-05-27 19:47:20|||||||||1
1622144870000|2021-05-27 19:47:50|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|5
1622144880000|2021-05-27 19:48:00|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|0
1622144890000|2021-05-27 19:48:10|||||||||1
1622144900000|2021-05-27 19:48:20|6919.4|6916.6|6919.9|6917.1|6920.4|6917.6|6919.4|6916.6|17
1622144910000|2021-05-27 19:48:30|||||||||1
1622144920000|2021-05-27 19:48:40|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|32
1622144930000|2021-05-27 19:48:50|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|2
1622144940000|2021-05-27 19:49:00|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|2
1622144960000|2021-05-27 19:49:20|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|11
1622144970000|2021-05-27 19:49:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|1
1622144980000|2021-05-27 19:49:40|||||||||1
1622144990000|2021-05-27 19:49:50|6918.9|6916.1|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|2
1622145000000|2021-05-27 19:50:00|||||||||1
1622145010000|2021-05-27 19:50:10|6917.9|6915.1|6918.4|6915.6|6918.9|6916.1|6917.9|6915.1|55
1622145020000|2021-05-27 19:50:20|6917.9|6915.1|6918.4|6915.6|6918.4|6915.6|6917.9|6915.1|0
1622145050000|2021-05-27 19:50:50|6917.9|6915.1|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|3
1622145060000|2021-05-27 19:51:00|||||||||1
1622145070000|2021-05-27 19:51:10|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|14
1622145090000|2021-05-27 19:51:30|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|4
1622145100000|2021-05-27 19:51:40|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|2
1622145130000|2021-05-27 19:52:10|6918.4|6915.6|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|3
1622145140000|2021-05-27 19:52:20|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|2
1622145150000|2021-05-27 19:52:30|6915.9|6913.1|6916.9|6914.1|6916.9|6914.1|6915.9|6913.1|12
1622145160000|2021-05-27 19:52:40|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|1
1622145170000|2021-05-27 19:52:50|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|16
1622145180000|2021-05-27 19:53:00|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|1
1622145200000|2021-05-27 19:53:20|6916.9|6914.1|6915.9|6913.1|6916.9|6914.1|6915.9|6913.1|3
1622145210000|2021-05-27 19:53:30|6913.9|6911.1|6914.9|6912.1|6914.9|6912.1|6913.9|6911.1|2
1622145220000|2021-05-27 19:53:40|||||||||1
1622145240000|2021-05-27 19:54:00|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|3
1622145260000|2021-05-27 19:54:20|||||||||2
1622145270000|2021-05-27 19:54:30|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|3
1622145280000|2021-05-27 19:54:40|6917.9|6915.1|6917.4|6914.6|6917.9|6915.1|6916.9|6914.1|3
1622145290000|2021-05-27 19:54:50|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.4|6914.6|10
1622145300000|2021-05-27 19:55:00|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|9
1622145310000|2021-05-27 19:55:10|6917.9|6915.1|6917.4|6914.6|6917.9|6915.1|6916.9|6914.1|3
1622145320000|2021-05-27 19:55:20|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|0
1622145330000|2021-05-27 19:55:30|6916.9|6914.1|6917.9|6915.1|6917.9|6915.1|6916.9|6914.1|2
1622145340000|2021-05-27 19:55:40|6916.9|6914.1|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|53
1622145350000|2021-05-27 19:55:50|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|19
1622145360000|2021-05-27 19:56:00|6917.4|6914.6|6913.9|6911.1|6917.4|6914.6|6913.9|6911.1|29
1622145370000|2021-05-27 19:56:10|6914.4|6911.6|6914.9|6912.1|6914.9|6912.1|6913.9|6911.1|13
1622145380000|2021-05-27 19:56:20|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|2
1622145410000|2021-05-27 19:56:50|||||||||2
1622145430000|2021-05-27 19:57:10|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|10
1622145440000|2021-05-27 19:57:20|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|18
1622145450000|2021-05-27 19:57:30|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|0
1622145470000|2021-05-27 19:57:50|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|14
1622145480000|2021-05-27 19:58:00|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|10
1622145500000|2021-05-27 19:58:20|||||||||3
1622145510000|2021-05-27 19:58:30|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|7
1622145520000|2021-05-27 19:58:40|6915.9|6913.1|6915.4|6912.6|6915.9|6913.1|6914.4|6911.6|17
1622145530000|2021-05-27 19:58:50|6914.9|6912.1|6915.4|6912.6|6915.9|6913.1|6913.4|6910.6|50
1622145540000|2021-05-27 19:59:00|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.9|6912.1|0
1622145550000|2021-05-27 19:59:10|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|0
1622145560000|2021-05-27 19:59:20|6915.4|6912.6|6914.9|6912.1|6915.4|6912.6|6914.9|6912.1|2
1622145570000|2021-05-27 19:59:30|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|6
1622145580000|2021-05-27 19:59:40|6915.4|6912.6|6913.9|6911.1|6915.9|6913.1|6913.9|6911.1|6
1622145590000|2021-05-27 19:59:50|6913.4|6910.6|6912.9|6910.1|6914.4|6911.6|6912.9|6910.1|21
1622145600000|2021-05-27 20:00:00|6913.4|6910.6|6913.4|6910.6|6913.9|6911.1|6912.9|6910.1|9
1622145610000|2021-05-27 20:00:10|6913.9|6911.1|6913.9|6911.1|6914.4|6911.6|6913.4|6910.6|1
1622145620000|2021-05-27 20:00:20|6914.4|6911.6|6914.9|6912.1|6914.9|6912.1|6913.9|6911.1|14
1622145630000|2021-05-27 20:00:30|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|1
1622145660000|2021-05-27 20:01:00|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|2
1622145690000|2021-05-27 20:01:30|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|0
1622145700000|2021-05-27 20:01:40|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|1
1622145710000|2021-05-27 20:01:50|||||||||4
1622145720000|2021-05-27 20:02:00|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|110
1622145730000|2021-05-27 20:02:10|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6915.9|6913.1|3
1622145750000|2021-05-27 20:02:30|6917.4|6914.6|6916.4|6913.6|6917.9|6915.1|6915.9|6913.1|11
1622145760000|2021-05-27 20:02:40|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|0
1622145770000|2021-05-27 20:02:50|6915.9|6913.1|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|0
1622145800000|2021-05-27 20:03:20|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|4
1622145810000|2021-05-27 20:03:30|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|2
1622145820000|2021-05-27 20:03:40|6915.4|6912.6|6915.4|6912.6|6915.9|6913.1|6915.4|6912.6|1
1622145830000|2021-05-27 20:03:50|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|0
1622145850000|2021-05-27 20:04:10|6916.9|6914.1|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|2
1622145860000|2021-05-27 20:04:20|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|0
1622145870000|2021-05-27 20:04:30|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|2
1622145880000|2021-05-27 20:04:40|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|0
1622145890000|2021-05-27 20:04:50|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|0
1622145930000|2021-05-27 20:05:30|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|2
1622145940000|2021-05-27 20:05:40|6915.9|6913.1|6916.9|6914.1|6916.9|6914.1|6915.9|6913.1|4
1622145960000|2021-05-27 20:06:00|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|8
1622145970000|2021-05-27 20:06:10|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|5
1622146000000|2021-05-27 20:06:40|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.4|6914.6|5
1622146010000|2021-05-27 20:06:50|||||||||5
1622146030000|2021-05-27 20:07:10|||||||||18
1622146050000|2021-05-27 20:07:30|6917.4|6914.6|6917.9|6915.1|6917.9|6915.1|6917.4|6914.6|2
1622146060000|2021-05-27 20:07:40|6918.9|6916.1|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|10
1622146070000|2021-05-27 20:07:50|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|0
1622146080000|2021-05-27 20:08:00|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|15
1622146090000|2021-05-27 20:08:10|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|23
1622146100000|2021-05-27 20:08:20|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|0
1622146110000|2021-05-27 20:08:30|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|1
1622146120000|2021-05-27 20:08:40|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|2
1622146130000|2021-05-27 20:08:50|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|1
1622146140000|2021-05-27 20:09:00|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|1
1622146150000|2021-05-27 20:09:10|6918.9|6916.1|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|1
1622146160000|2021-05-27 20:09:20|6919.4|6916.6|6919.4|6916.6|6919.9|6917.1|6918.9|6916.1|1
1622146170000|2021-05-27 20:09:30|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|0
1622146180000|2021-05-27 20:09:40|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|1
1622146190000|2021-05-27 20:09:50|6918.9|6916.1|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|3
1622146200000|2021-05-27 20:10:00|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|2
1622146240000|2021-05-27 20:10:40|||||||||1
1622146250000|2021-05-27 20:10:50|6918.9|6916.1|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|1
1622146260000|2021-05-27 20:11:00|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|0
1622146290000|2021-05-27 20:11:30|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|1
1622146310000|2021-05-27 20:11:50|6917.9|6915.1|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|2
1622146320000|2021-05-27 20:12:00|6918.4|6915.6|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|0
1622146350000|2021-05-27 20:12:30|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|2
1622146370000|2021-05-27 20:12:50|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|1
1622146380000|2021-05-27 20:13:00|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|0
1622146390000|2021-05-27 20:13:10|6918.9|6916.1|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|0
1622146400000|2021-05-27 20:13:20|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|0
1622146410000|2021-05-27 20:13:30|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|0
1622146430000|2021-05-27 20:13:50|6918.4|6915.6|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|1
1622146440000|2021-05-27 20:14:00|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|25
1622146450000|2021-05-27 20:14:10|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|2
1622146460000|2021-05-27 20:14:20|6916.4|6913.6|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|0
1622146470000|2021-05-27 20:14:30|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|4
1622146500000|2021-05-27 20:15:00|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|2
1622146520000|2021-05-27 20:15:20|6918.9|6916.1|6917.9|6915.1|6918.9|6916.1|6917.9|6915.1|7
1622146530000|2021-05-27 20:15:30|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|6
1622146540000|2021-05-27 20:15:40|||||||||3
1622146550000|2021-05-27 20:15:50|||||||||3
1622146560000|2021-05-27 20:16:00|||||||||1
1622146570000|2021-05-27 20:16:10|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|11
1622146580000|2021-05-27 20:16:20|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|1
1622146590000|2021-05-27 20:16:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|1
1622146600000|2021-05-27 20:16:40|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|1
1622146610000|2021-05-27 20:16:50|6919.9|6917.1|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|3
1622146630000|2021-05-27 20:17:10|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|0
1622146640000|2021-05-27 20:17:20|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|2
1622146660000|2021-05-27 20:17:40|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|0
1622146670000|2021-05-27 20:17:50|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|1
1622146680000|2021-05-27 20:18:00|||||||||1
1622146690000|2021-05-27 20:18:10|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|1
1622146720000|2021-05-27 20:18:40|||||||||10
1622146740000|2021-05-27 20:19:00|||||||||1
1622146760000|2021-05-27 20:19:20|||||||||1
1622146770000|2021-05-27 20:19:30|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|3
1622146790000|2021-05-27 20:19:50|||||||||1
1622146800000|2021-05-27 20:20:00|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|1
1622146830000|2021-05-27 20:20:30|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|3
1622146840000|2021-05-27 20:20:40|6918.8|6916|6917.9|6915.1|6918.9|6916.1|6917.9|6915.1|3
1622146860000|2021-05-27 20:21:00|||||||||11
1622146900000|2021-05-27 20:21:40|||||||||1
1622146910000|2021-05-27 20:21:50|||||||||2
1622146940000|2021-05-27 20:22:20|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|104
1622146950000|2021-05-27 20:22:30|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|34
1622146960000|2021-05-27 20:22:40|6918.4|6915.6|6917.9|6915.1|6918.9|6916.1|6917.4|6914.6|14
1622146970000|2021-05-27 20:22:50|6917.4|6914.6|6917.9|6915.1|6917.9|6915.1|6917.4|6914.6|7
1622146980000|2021-05-27 20:23:00|6918.4|6915.6|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|6
1622146990000|2021-05-27 20:23:10|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|0
1622147000000|2021-05-27 20:23:20|6918.9|6916.1|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|0
1622147010000|2021-05-27 20:23:30|6917.9|6915.1|6918.4|6915.6|6918.4|6915.6|6917.4|6914.6|17
1622147020000|2021-05-27 20:23:40|6917.9|6915.1|6917.9|6915.1|6918.4|6915.6|6916.9|6914.1|11
1622147030000|2021-05-27 20:23:50|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|0
1622147040000|2021-05-27 20:24:00|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|0
1622147060000|2021-05-27 20:24:20|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|2
1622147070000|2021-05-27 20:24:30|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|0
1622147080000|2021-05-27 20:24:40|||||||||1
1622147090000|2021-05-27 20:24:50|6917.9|6915.1|6918.4|6915.6|6918.4|6915.6|6917.9|6915.1|4
1622147100000|2021-05-27 20:25:00|6918.9|6916.1|6917.9|6915.1|6918.9|6916.1|6917.9|6915.1|3
1622147120000|2021-05-27 20:25:20|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6917.9|6915.1|21
1622147130000|2021-05-27 20:25:30|6917.9|6915.1|6918.3|6915.5|6918.3|6915.5|6917.9|6915.1|0
1622147150000|2021-05-27 20:25:50|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|12
1622147160000|2021-05-27 20:26:00|||||||||5
1622147170000|2021-05-27 20:26:10|6919.3|6916.5|6918.9|6916.1|6919.3|6916.5|6918.9|6916.1|14
1622147180000|2021-05-27 20:26:20|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|3
1622147190000|2021-05-27 20:26:30|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|0
1622147200000|2021-05-27 20:26:40|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|0
1622147210000|2021-05-27 20:26:50|6919.8|6917|6919.9|6917.1|6919.9|6917.1|6919.8|6917|2
1622147220000|2021-05-27 20:27:00|6920.8|6918|6918.9|6916.1|6920.8|6918|6918.9|6916.1|18
1622147230000|2021-05-27 20:27:10|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|5
1622147240000|2021-05-27 20:27:20|||||||||28
1622147250000|2021-05-27 20:27:30|||||||||31
1622147270000|2021-05-27 20:27:50|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|52
1622147290000|2021-05-27 20:28:10|||||||||7
1622147310000|2021-05-27 20:28:30|||||||||10
1622147340000|2021-05-27 20:29:00|6919.8|6917|6919.4|6916.6|6919.8|6917|6918.9|6916.1|6
1622147350000|2021-05-27 20:29:10|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|1
1622147360000|2021-05-27 20:29:20|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|1
1622147380000|2021-05-27 20:29:40|6918.9|6916.1|6918.8|6916|6918.9|6916.1|6918.8|6916|98
1622147390000|2021-05-27 20:29:50|||||||||84
1622147400000|2021-05-27 20:30:00|6918.3|6915.5|6918.9|6916.1|6919.8|6917|6918.3|6915.5|21
1622147410000|2021-05-27 20:30:10|6918.8|6916|6918.8|6916|6919.3|6916.5|6918.8|6916|3
1622147420000|2021-05-27 20:30:20|6918.9|6916.1|6919.8|6917|6919.8|6917|6918.8|6916|25
1622147440000|2021-05-27 20:30:40|6919.9|6917.1|6919.8|6917|6919.9|6917.1|6919.3|6916.5|24
1622147470000|2021-05-27 20:31:10|||||||||2
1622147480000|2021-05-27 20:31:20|||||||||4
1622147500000|2021-05-27 20:31:40|||||||||1
1622147510000|2021-05-27 20:31:50|6919.3|6916.5|6919.8|6917|6919.8|6917|6919.3|6916.5|22
1622147520000|2021-05-27 20:32:00|6919.3|6916.5|6919.8|6917|6919.8|6917|6919.3|6916.5|3
1622147530000|2021-05-27 20:32:10|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|5
1622147550000|2021-05-27 20:32:30|6918.8|6916|6919.3|6916.5|6919.3|6916.5|6918.8|6916|18
1622147560000|2021-05-27 20:32:40|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|0
1622147610000|2021-05-27 20:33:30|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|0
1622147630000|2021-05-27 20:33:50|||||||||3
1622147640000|2021-05-27 20:34:00|6919.8|6917|6919.9|6917.1|6919.9|6917.1|6919.8|6917|2
1622147650000|2021-05-27 20:34:10|6919.8|6917|6919.9|6917.1|6919.9|6917.1|6919.8|6917|6
1622147670000|2021-05-27 20:34:30|||||||||4
1622147680000|2021-05-27 20:34:40|6920.4|6917.6|6919.9|6917.1|6920.4|6917.6|6919.9|6917.1|4
1622147690000|2021-05-27 20:34:50|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|3
1622147700000|2021-05-27 20:35:00|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|1
1622147710000|2021-05-27 20:35:10|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|0
1622147740000|2021-05-27 20:35:40|6920.4|6917.6|6919.9|6917.1|6920.9|6918.1|6919.8|6917|51
1622147750000|2021-05-27 20:35:50|6920.8|6918|6920.9|6918.1|6920.9|6918.1|6920.4|6917.6|31
1622147760000|2021-05-27 20:36:00|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|0
1622147770000|2021-05-27 20:36:10|6920.9|6918.1|6919.9|6917.1|6920.9|6918.1|6919.8|6917|10
1622147810000|2021-05-27 20:36:50|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6918.9|6916.1|9
1622147820000|2021-05-27 20:37:00|6919.4|6916.6|6919.4|6916.6|6919.9|6917.1|6918.9|6916.1|5
1622147830000|2021-05-27 20:37:10|6919.8|6917|6919.3|6916.5|6919.8|6917|6919.3|6916.5|2
1622147840000|2021-05-27 20:37:20|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|1
1622147850000|2021-05-27 20:37:30|||||||||4
1622147870000|2021-05-27 20:37:50|||||||||7
1622147900000|2021-05-27 20:38:20|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|4
1622147920000|2021-05-27 20:38:40|6918.4|6915.6|6917.9|6915.1|6918.8|6916|6917.9|6915.1|6
1622147940000|2021-05-27 20:39:00|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|17
1622147950000|2021-05-27 20:39:10|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|1
1622147960000|2021-05-27 20:39:20|||||||||2
1622147970000|2021-05-27 20:39:30|||||||||1
1622147990000|2021-05-27 20:39:50|6919.9|6917.1|6919.8|6917|6920.8|6918|6919.8|6917|25
1622148000000|2021-05-27 20:40:00|6919.9|6917.1|6920.9|6918.1|6920.9|6918.1|6919.9|6917.1|1
1622148010000|2021-05-27 20:40:10|6920.8|6918|6920.3|6917.5|6920.8|6918|6920.3|6917.5|1
1622148050000|2021-05-27 20:40:50|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6919.9|6917.1|30
1622148060000|2021-05-27 20:41:00|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|0
1622148090000|2021-05-27 20:41:30|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|1
1622148100000|2021-05-27 20:41:40|6920.8|6918|6920.8|6918|6921.8|6919|6920.8|6918|31
1622148120000|2021-05-27 20:42:00|||||||||1
1622148150000|2021-05-27 20:42:30|||||||||1
1622148170000|2021-05-27 20:42:50|||||||||1
1622148190000|2021-05-27 20:43:10|6921.3|6918.5|6920.8|6918|6921.3|6918.5|6920.8|6918|7
1622148220000|2021-05-27 20:43:40|||||||||1
1622148240000|2021-05-27 20:44:00|6921.3|6918.5|6920.8|6918|6921.3|6918.5|6920.8|6918|0
1622148270000|2021-05-27 20:44:30|6920.3|6917.5|6920.8|6918|6920.8|6918|6920.3|6917.5|1
1622148290000|2021-05-27 20:44:50|||||||||5
1622148300000|2021-05-27 20:45:00|||||||||9
1622148310000|2021-05-27 20:45:10|6920.9|6918.1|6920.8|6918|6921.3|6918.5|6920.8|6918|5
1622148330000|2021-05-27 20:45:30|||||||||2
1622148350000|2021-05-27 20:45:50|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|2
1622148360000|2021-05-27 20:46:00|6920.3|6917.5|6920.8|6918|6920.8|6918|6919.8|6917|7
1622148390000|2021-05-27 20:46:30|6919.8|6917|6919.8|6917|6920.3|6917.5|6919.8|6917|3
1622148400000|2021-05-27 20:46:40|6918.4|6915.6|6919.3|6916.5|6919.3|6916.5|6918.4|6915.6|27
1622148410000|2021-05-27 20:46:50|6919.8|6917|6918.8|6916|6919.8|6917|6918.8|6916|1
1622148420000|2021-05-27 20:47:00|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|0
1622148450000|2021-05-27 20:47:30|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|5
1622148460000|2021-05-27 20:47:40|6919.8|6917|6919.8|6917|6919.8|6917|6918.8|6916|35
1622148520000|2021-05-27 20:48:40|||||||||1
1622148530000|2021-05-27 20:48:50|6918.8|6916|6919.3|6916.5|6919.3|6916.5|6918.8|6916|1
1622148540000|2021-05-27 20:49:00|6918.9|6916.1|6921.4|6918.6|6921.4|6918.6|6918.9|6916.1|16
1622148550000|2021-05-27 20:49:10|6921.8|6919|6922.9|6920.1|6922.9|6920.1|6921.8|6919|35
1622148560000|2021-05-27 20:49:20|6922.8|6920|6922.9|6920.1|6922.9|6920.1|6922.8|6920|10
1622148570000|2021-05-27 20:49:30|||||||||3
1622148580000|2021-05-27 20:49:40|6923.4|6920.6|6924.4|6921.6|6924.8|6922|6922.8|6920|61
1622148590000|2021-05-27 20:49:50|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|3
1622148600000|2021-05-27 20:50:00|6924.9|6922.1|6925.8|6923|6925.8|6923|6924.4|6921.6|13
1622148610000|2021-05-27 20:50:10|6926.3|6923.5|6925.8|6923|6926.3|6923.5|6925.3|6922.5|5
1622148620000|2021-05-27 20:50:20|6925.3|6922.5|6924.4|6921.6|6925.3|6922.5|6924.3|6921.5|5
1622148630000|2021-05-27 20:50:30|6924.3|6921.5|6923.8|6921|6924.3|6921.5|6923.8|6921|0
1622148640000|2021-05-27 20:50:40|6922.9|6920.1|6923.3|6920.5|6923.3|6920.5|6922.9|6920.1|5
1622148650000|2021-05-27 20:50:50|6922.9|6920.1|6922.4|6919.6|6922.9|6920.1|6922.4|6919.6|1
1622148660000|2021-05-27 20:51:00|6922.8|6920|6922.9|6920.1|6923.8|6921|6922.8|6920|3
1622148670000|2021-05-27 20:51:10|6923.3|6920.5|6923.4|6920.6|6923.4|6920.6|6923.3|6920.5|0
1622148690000|2021-05-27 20:51:30|6923.8|6921|6923.9|6921.1|6923.9|6921.1|6923.8|6921|0
1622148710000|2021-05-27 20:51:50|6923.8|6921|6924.4|6921.6|6924.4|6921.6|6923.8|6921|2
1622148720000|2021-05-27 20:52:00|6923.9|6921.1|6923.8|6921|6923.9|6921.1|6923.8|6921|0
1622148730000|2021-05-27 20:52:10|6924.8|6922|6924.4|6921.6|6924.8|6922|6924.4|6921.6|3
1622148740000|2021-05-27 20:52:20|||||||||1
1622148750000|2021-05-27 20:52:30|6924.8|6922|6924.4|6921.6|6924.8|6922|6924.4|6921.6|0
1622148760000|2021-05-27 20:52:40|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|0
1622148770000|2021-05-27 20:52:50|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|0
1622148780000|2021-05-27 20:53:00|6924.8|6922|6924.4|6921.6|6924.8|6922|6924.4|6921.6|0
1622148790000|2021-05-27 20:53:10|6924.8|6922|6924.9|6922.1|6924.9|6922.1|6924.8|6922|7
1622148800000|2021-05-27 20:53:20|6924.8|6922|6925.3|6922.5|6925.8|6923|6924.8|6922|5
1622148810000|2021-05-27 20:53:30|6925.8|6923|6925.3|6922.5|6925.8|6923|6925.3|6922.5|8
1622148830000|2021-05-27 20:53:50|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|3
1622148840000|2021-05-27 20:54:00|6925.3|6922.5|6925.9|6923.1|6925.9|6923.1|6925.3|6922.5|0
1622148850000|2021-05-27 20:54:10|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|0
1622148860000|2021-05-27 20:54:20|6925.4|6922.6|6922.8|6920|6925.8|6923|6922.8|6920|19
1622148870000|2021-05-27 20:54:30|6923.3|6920.5|6922.3|6919.5|6923.8|6921|6921.9|6919.1|9
1622148880000|2021-05-27 20:54:40|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|0
1622148890000|2021-05-27 20:54:50|||||||||1
1622148900000|2021-05-27 20:55:00|6923.3|6920.5|6922.8|6920|6923.8|6921|6922.3|6919.5|69
1622148910000|2021-05-27 20:55:10|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|0
1622148920000|2021-05-27 20:55:20|6921.8|6919|6922.3|6919.5|6922.3|6919.5|6921.8|6919|0
1622148930000|2021-05-27 20:55:30|6921.8|6919|6922.3|6919.5|6922.3|6919.5|6921.8|6919|11
1622148950000|2021-05-27 20:55:50|6921.8|6919|6921.8|6919|6922.8|6920|6921.8|6919|0
1622148960000|2021-05-27 20:56:00|6922.3|6919.5|6921.8|6919|6922.3|6919.5|6921.8|6919|11
1622148970000|2021-05-27 20:56:10|6921.3|6918.5|6921.8|6919|6921.8|6919|6921.3|6918.5|7
1622148980000|2021-05-27 20:56:20|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|5
1622148990000|2021-05-27 20:56:30|||||||||8
1622149000000|2021-05-27 20:56:40|||||||||1
1622149010000|2021-05-27 20:56:50|6921.8|6919|6922.3|6919.5|6922.8|6920|6921.8|6919|1
1622149020000|2021-05-27 20:57:00|6922.8|6920|6921.8|6919|6922.8|6920|6921.8|6919|0
1622149040000|2021-05-27 20:57:20|6921.3|6918.5|6921.8|6919|6921.8|6919|6921.3|6918.5|0
1622149060000|2021-05-27 20:57:40|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|3
1622149080000|2021-05-27 20:58:00|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|29
1622149090000|2021-05-27 20:58:10|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|12
1622149100000|2021-05-27 20:58:20|6922.3|6919.5|6922.8|6920|6922.8|6920|6922.3|6919.5|0
1622149120000|2021-05-27 20:58:40|6922.4|6919.6|6922.8|6920|6922.8|6920|6922.3|6919.5|2
1622149140000|2021-05-27 20:59:00|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|4
1622149150000|2021-05-27 20:59:10|6923.8|6921|6923.3|6920.5|6923.8|6921|6923.3|6920.5|0
1622149160000|2021-05-27 20:59:20|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|76
1622149170000|2021-05-27 20:59:30|6922.3|6919.5|6921.8|6919|6922.3|6919.5|6921.8|6919|1
1622149180000|2021-05-27 20:59:40|6922.3|6919.5|6923.3|6920.5|6924.4|6920.5|6922.3|6919.4|4
1622149200000|2021-05-27 21:00:00|6924.4|6920.4|6925.4|6921.4|6925.4|6921.5|6924.3|6920.4|11
1622149230000|2021-05-27 21:00:30|||||||||8
1622149310000|2021-05-27 21:01:50|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|10
1622149350000|2021-05-27 21:02:30|||||||||10
1622149380000|2021-05-27 21:03:00|||||||||7
1622149390000|2021-05-27 21:03:10|6925.9|6915.9|6925.9|6915.9|6925.9|6915.9|6925.9|6915.9|1
1622149400000|2021-05-27 21:03:20|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|0
1622149410000|2021-05-27 21:03:30|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|0
1622149430000|2021-05-27 21:03:50|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|0
1622149440000|2021-05-27 21:04:00|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|0
1622149470000|2021-05-27 21:04:30|||||||||3
1622149490000|2021-05-27 21:04:50|6923.9|6913.9|6924.4|6914.4|6924.4|6914.4|6923.9|6913.9|0
1622150270000|2021-05-27 21:17:50|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|3
1622150290000|2021-05-27 21:18:10|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|0
1622150300000|2021-05-27 21:18:20|6924.9|6914.9|6925.9|6915.9|6925.9|6915.9|6924.9|6914.9|0
1622150310000|2021-05-27 21:18:30|6926.4|6916.4|6925.9|6915.9|6926.4|6916.4|6925.9|6915.9|0
1622150320000|2021-05-27 21:18:40|6925.4|6915.4|6925.4|6915.4|6925.9|6915.9|6925.4|6915.4|0
1622150330000|2021-05-27 21:18:50|6925.9|6915.9|6925.4|6915.4|6925.9|6915.9|6925.4|6915.4|1
1622150340000|2021-05-27 21:19:00|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|0
1622151010000|2021-05-27 21:30:10|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|0
1622151080000|2021-05-27 21:31:20|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6923.4|6913.4|8
1622152120000|2021-05-27 21:48:40|||||||||3
1622152130000|2021-05-27 21:48:50|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|0
1622152140000|2021-05-27 21:49:00|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|0
1622152150000|2021-05-27 21:49:10|6922.9|6912.9|6922.4|6912.4|6922.9|6912.9|6922.4|6912.4|0
1622152160000|2021-05-27 21:49:20|6922.9|6912.9|6922.9|6912.9|6923.4|6913.4|6922.9|6912.9|0
1622152170000|2021-05-27 21:49:30|6922.4|6912.4|6922.9|6912.9|6922.9|6912.9|6922.4|6912.4|0
1622152180000|2021-05-27 21:49:40|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|0
1622152270000|2021-05-27 21:51:10|6922.9|6912.9|6922.4|6912.4|6922.9|6912.9|6922.4|6912.4|0
1622152280000|2021-05-27 21:51:20|6922.9|6912.9|6922.9|6912.9|6923.4|6913.4|6922.9|6912.9|0
1622152290000|2021-05-27 21:51:30|6922.4|6912.4|6923.4|6913.4|6923.4|6913.4|6922.4|6912.4|1
1622152310000|2021-05-27 21:51:50|6922.9|6912.9|6923.4|6913.4|6923.4|6913.4|6922.9|6912.9|0
1622152350000|2021-05-27 21:52:30|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|0
1622152380000|2021-05-27 21:53:00|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|0
1622152390000|2021-05-27 21:53:10|6922.9|6912.9|6922.9|6912.9|6923.3|6913.3|6922.9|6912.9|0
1622152400000|2021-05-27 21:53:20|6922.4|6912.4|6922.9|6912.9|6922.9|6912.9|6922.4|6912.4|0
1622152420000|2021-05-27 21:53:40|6923.4|6913.4|6923.9|6913.9|6923.9|6913.9|6923.4|6913.4|1
1622152440000|2021-05-27 21:54:00|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|0
1622152610000|2021-05-27 21:56:50|6923.9|6913.9|6922.9|6912.9|6923.9|6913.9|6922.9|6912.9|0
1622152620000|2021-05-27 21:57:00|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|0
1622152630000|2021-05-27 21:57:10|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|6924.4|6914.4|0
1622152660000|2021-05-27 21:57:40|6923.9|6913.9|6923.4|6913.4|6923.9|6913.9|6923.4|6913.4|0
1622152670000|2021-05-27 21:57:50|6922.9|6912.9|6922.4|6912.4|6922.9|6912.9|6922.4|6912.4|1
1622152680000|2021-05-27 21:58:00|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|6923.4|6913.4|0
1622152770000|2021-05-27 21:59:30|6923.9|6913.9|6924.4|6914.4|6924.4|6914.4|6923.9|6913.9|0
1622152780000|2021-05-27 21:59:40|6924.9|6914.9|6924.9|6914.9|6924.9|6914.9|6924.9|6914.9|0
1622152790000|2021-05-27 21:59:50|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|6923.9|6913.9|0
1622160000000|2021-05-28 00:00:00|6945.1|6942.3|6943.6|6940.8|6946.8|6942.8|6942.7|6936.7|43
1622160010000|2021-05-28 00:00:10|6943.7|6940.9|6944.7|6941.9|6945.7|6942.9|6943.7|6940.9|77
1622160020000|2021-05-28 00:00:20|6943.7|6940.9|6946.7|6943.9|6946.7|6943.9|6943.7|6940.9|31
1622160030000|2021-05-28 00:00:30|6945.7|6942.9|6946.7|6943.9|6946.7|6943.9|6945.7|6942.9|32
1622160040000|2021-05-28 00:00:40|6947.1|6944.3|6946.7|6943.9|6947.1|6944.3|6944.7|6941.9|20
1622160050000|2021-05-28 00:00:50|6947.1|6944.3|6945.2|6942.4|6947.1|6944.3|6945.2|6942.4|20
1622160060000|2021-05-28 00:01:00|6944.7|6941.9|6946.1|6943.3|6946.7|6943.9|6943.7|6940.9|32
1622160070000|2021-05-28 00:01:10|6946.6|6943.8|6946.1|6943.3|6946.7|6943.9|6946.1|6943.3|4
1622160080000|2021-05-28 00:01:20|6946.7|6943.9|6946.1|6943.3|6946.7|6943.9|6945.7|6942.9|4
1622160090000|2021-05-28 00:01:30|6946.2|6943.4|6946.1|6943.3|6947.1|6944.3|6945.7|6942.9|4
1622160100000|2021-05-28 00:01:40|6946.7|6943.9|6946.7|6943.9|6947.6|6944.8|6945.7|6942.9|29
1622160110000|2021-05-28 00:01:50|6946.2|6943.4|6943.7|6940.9|6946.7|6943.9|6943.7|6940.9|69
1622160120000|2021-05-28 00:02:00|6944.1|6941.3|6944.2|6941.4|6944.7|6941.9|6943.7|6940.9|25
1622160130000|2021-05-28 00:02:10|6943.7|6940.9|6942.2|6939.4|6944.2|6941.4|6941.7|6938.9|11
1622160140000|2021-05-28 00:02:20|6942.6|6939.8|6942.7|6939.9|6942.7|6939.9|6942.2|6939.4|0
1622160150000|2021-05-28 00:02:30|6944.2|6941.4|6944.7|6941.9|6944.7|6941.9|6944.2|6941.4|14
1622160160000|2021-05-28 00:02:40|6945.7|6942.9|6943.2|6940.4|6945.7|6942.9|6943.2|6940.4|39
1622160170000|2021-05-28 00:02:50|6943.6|6940.8|6944.7|6941.9|6945.2|6942.4|6943.6|6940.8|41
1622160180000|2021-05-28 00:03:00|6945.7|6942.9|6940.2|6937.4|6946.1|6943.3|6940.2|6937.4|54
1622160190000|2021-05-28 00:03:10|6940.7|6937.9|6940.2|6937.4|6940.7|6937.9|6940.2|6937.4|2
1622160200000|2021-05-28 00:03:20|6940.7|6937.9|6940.2|6937.4|6940.7|6937.9|6940.2|6937.4|3
1622160210000|2021-05-28 00:03:30|6941.6|6938.8|6941.2|6938.4|6941.6|6938.8|6941.2|6938.4|10
1622160230000|2021-05-28 00:03:50|6941.7|6938.9|6941.2|6938.4|6941.7|6938.9|6941.2|6938.4|0
1622160240000|2021-05-28 00:04:00|6941.7|6938.9|6942.2|6939.4|6942.2|6939.4|6941.2|6938.4|9
1622160250000|2021-05-28 00:04:10|6942.7|6939.9|6942.2|6939.4|6942.7|6939.9|6942.2|6939.4|2
1622160260000|2021-05-28 00:04:20|6942.7|6939.9|6940.7|6937.9|6942.7|6939.9|6940.2|6937.4|19
1622160270000|2021-05-28 00:04:30|6940.2|6937.4|6939.7|6936.9|6940.2|6937.4|6938.7|6935.9|78
1622160280000|2021-05-28 00:04:40|6939.2|6936.4|6939.2|6936.4|6939.7|6936.9|6939.2|6936.4|7
1622160290000|2021-05-28 00:04:50|6938.7|6935.9|6939.2|6936.4|6939.2|6936.4|6938.7|6935.9|1
1622160300000|2021-05-28 00:05:00|6939.7|6936.9|6944.2|6941.4|6944.6|6941.8|6939.7|6936.9|60
1622160310000|2021-05-28 00:05:10|6943.7|6940.9|6942.7|6939.9|6943.7|6940.9|6942.2|6939.4|7
1622160320000|2021-05-28 00:05:20|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|3
1622160330000|2021-05-28 00:05:30|||||||||1
1622160350000|2021-05-28 00:05:50|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|2
1622160360000|2021-05-28 00:06:00|6942.6|6939.8|6939.6|6936.8|6942.6|6939.8|6939.2|6936.4|13
1622160370000|2021-05-28 00:06:10|6939.7|6936.9|6939.2|6936.4|6939.7|6936.9|6939.2|6936.4|4
1622160380000|2021-05-28 00:06:20|6939.7|6936.9|6938.7|6935.9|6940.7|6937.9|6938.7|6935.9|27
1622160390000|2021-05-28 00:06:30|6938.6|6935.8|6937.2|6934.4|6938.7|6935.9|6936.7|6933.9|20
1622160400000|2021-05-28 00:06:40|6937.6|6934.8|6937.7|6934.9|6937.7|6934.9|6937.6|6934.8|0
1622160410000|2021-05-28 00:06:50|6938.7|6935.9|6938.2|6935.4|6938.7|6935.9|6938.2|6935.4|9
1622160420000|2021-05-28 00:07:00|6937.2|6934.4|6936.2|6933.4|6937.7|6934.9|6936.2|6933.4|11
1622160430000|2021-05-28 00:07:10|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|1
1622160440000|2021-05-28 00:07:20|6936.2|6933.4|6935.2|6932.4|6936.7|6933.9|6935.2|6932.4|24
1622160450000|2021-05-28 00:07:30|6935.7|6932.9|6936.2|6933.4|6936.7|6933.9|6935.7|6932.9|5
1622160460000|2021-05-28 00:07:40|6936.7|6933.9|6936.2|6933.4|6936.7|6933.9|6936.2|6933.4|1
1622160470000|2021-05-28 00:07:50|6937.7|6934.9|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|9
1622160480000|2021-05-28 00:08:00|6939.7|6936.9|6938.7|6935.9|6939.7|6936.9|6938.7|6935.9|17
1622160490000|2021-05-28 00:08:10|6938.2|6935.4|6938.2|6935.4|6938.7|6935.9|6938.2|6935.4|8
1622160500000|2021-05-28 00:08:20|6938.7|6935.9|6938.2|6935.4|6938.7|6935.9|6938.2|6935.4|6
1622160510000|2021-05-28 00:08:30|6938.7|6935.9|6938.7|6935.9|6939.2|6936.4|6938.7|6935.9|4
1622160520000|2021-05-28 00:08:40|6939.2|6936.4|6937.2|6934.4|6939.7|6936.9|6937.2|6934.4|14
1622160540000|2021-05-28 00:09:00|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|18
1622160550000|2021-05-28 00:09:10|6939.2|6936.4|6938.2|6935.4|6939.2|6936.4|6938.2|6935.4|4
1622160560000|2021-05-28 00:09:20|6938.7|6935.9|6939.7|6936.9|6939.7|6936.9|6938.7|6935.9|5
1622160570000|2021-05-28 00:09:30|6940.6|6937.8|6937.2|6934.4|6940.7|6937.9|6937.2|6934.4|20
1622160580000|2021-05-28 00:09:40|6937.7|6934.9|6937.7|6934.9|6938.2|6935.4|6937.2|6934.4|13
1622160590000|2021-05-28 00:09:50|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6937.7|6934.9|4
1622160600000|2021-05-28 00:10:00|6937.7|6934.9|6938.2|6935.4|6938.7|6935.9|6937.7|6934.9|7
1622160610000|2021-05-28 00:10:10|6937.7|6934.9|6938.7|6935.9|6939.2|6936.4|6937.7|6934.9|3
1622160630000|2021-05-28 00:10:30|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|3
1622160640000|2021-05-28 00:10:40|6937.7|6934.9|6938.2|6935.4|6938.2|6935.4|6937.7|6934.9|2
1622160650000|2021-05-28 00:10:50|6938.7|6935.9|6937.7|6934.9|6938.7|6935.9|6937.7|6934.9|0
1622160660000|2021-05-28 00:11:00|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|1
1622160670000|2021-05-28 00:11:10|6937.7|6934.9|6937.2|6934.4|6937.7|6934.9|6937.2|6934.4|7
1622160680000|2021-05-28 00:11:20|6937.7|6934.9|6939.2|6936.4|6939.2|6936.4|6937.7|6934.9|9
1622160690000|2021-05-28 00:11:30|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|10
1622160700000|2021-05-28 00:11:40|6939.2|6936.4|6939.6|6936.8|6940.1|6937.3|6939.2|6936.4|5
1622160710000|2021-05-28 00:11:50|6939.2|6936.4|6941.6|6938.8|6941.7|6938.9|6939.2|6936.4|22
1622160720000|2021-05-28 00:12:00|6943.6|6940.8|6943.1|6940.3|6943.6|6940.8|6943.1|6940.3|5
1622160730000|2021-05-28 00:12:10|6943.6|6940.8|6943.1|6940.3|6943.6|6940.8|6943.1|6940.3|1
1622160740000|2021-05-28 00:12:20|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|12
1622160750000|2021-05-28 00:12:30|6943.2|6940.4|6941.6|6938.8|6943.2|6940.4|6941.6|6938.8|27
1622160770000|2021-05-28 00:12:50|6941.2|6938.4|6941.1|6938.3|6941.6|6938.8|6940.6|6937.8|12
1622160780000|2021-05-28 00:13:00|6940.7|6937.9|6940.6|6937.8|6940.7|6937.9|6940.6|6937.8|1
1622160790000|2021-05-28 00:13:10|6940.1|6937.3|6939.6|6936.8|6940.1|6937.3|6938.6|6935.8|22
1622160800000|2021-05-28 00:13:20|6939.2|6936.4|6940.6|6937.8|6940.6|6937.8|6939.2|6936.4|5
1622160810000|2021-05-28 00:13:30|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|5
1622160820000|2021-05-28 00:13:40|6940.6|6937.8|6941.1|6938.3|6941.1|6938.3|6940.6|6937.8|2
1622160830000|2021-05-28 00:13:50|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|0
1622160840000|2021-05-28 00:14:00|6941.2|6938.4|6942.1|6939.3|6942.6|6939.8|6941.2|6938.4|6
1622160850000|2021-05-28 00:14:10|6942.6|6939.8|6943.1|6940.3|6943.1|6940.3|6942.2|6939.4|0
1622160860000|2021-05-28 00:14:20|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|0
1622160880000|2021-05-28 00:14:40|6941.6|6938.8|6941.6|6938.8|6942.1|6939.3|6941.1|6938.3|5
1622160890000|2021-05-28 00:14:50|6941.2|6938.4|6941.6|6938.8|6941.6|6938.8|6941.2|6938.4|2
1622160900000|2021-05-28 00:15:00|6941.2|6938.4|6943.6|6940.8|6943.6|6940.8|6941.2|6938.4|6
1622160910000|2021-05-28 00:15:10|||||||||1
1622160920000|2021-05-28 00:15:20|6944.6|6941.8|6943.6|6940.8|6944.6|6941.8|6943.6|6940.8|26
1622160930000|2021-05-28 00:15:30|6942.2|6939.4|6943.1|6940.3|6943.1|6940.3|6942.2|6939.4|2
1622160950000|2021-05-28 00:15:50|6942.6|6939.8|6942.2|6939.4|6942.6|6939.8|6942.1|6939.3|0
1622160970000|2021-05-28 00:16:10|6942.1|6939.3|6941.2|6938.4|6942.1|6939.3|6941.2|6938.4|1
1622160980000|2021-05-28 00:16:20|6941.6|6938.8|6940.2|6937.4|6941.6|6938.8|6940.2|6937.4|1
1622160990000|2021-05-28 00:16:30|6940.1|6937.3|6939.6|6936.8|6940.6|6937.8|6939.2|6936.4|5
1622161000000|2021-05-28 00:16:40|6940.1|6937.3|6939.6|6936.8|6940.1|6937.3|6939.6|6936.8|0
1622161010000|2021-05-28 00:16:50|6939.2|6936.4|6939.1|6936.3|6939.6|6936.8|6938.6|6935.8|7
1622161020000|2021-05-28 00:17:00|6938.6|6935.8|6938.1|6935.3|6940.6|6937.8|6938.1|6935.3|14
1622161030000|2021-05-28 00:17:10|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|0
1622161040000|2021-05-28 00:17:20|6938.1|6935.3|6938.2|6935.4|6939.1|6936.3|6937.1|6934.3|5
1622161060000|2021-05-28 00:17:40|6938.6|6935.8|6939.2|6936.4|6939.2|6936.4|6938.6|6935.8|6
1622161080000|2021-05-28 00:18:00|6939.1|6936.3|6938.7|6935.9|6939.2|6936.4|6938.2|6935.4|2
1622161090000|2021-05-28 00:18:10|6939.1|6936.3|6938.2|6935.4|6939.7|6936.9|6938.2|6935.4|5
1622161110000|2021-05-28 00:18:30|6937.7|6934.9|6937.2|6934.4|6937.7|6934.9|6937.2|6934.4|0
1622161120000|2021-05-28 00:18:40|6937.7|6934.9|6937.1|6934.3|6937.7|6934.9|6936.7|6933.9|0
1622161140000|2021-05-28 00:19:00|6937.2|6934.4|6938.1|6935.3|6938.1|6935.3|6937.2|6934.4|2
1622161190000|2021-05-28 00:19:50|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|0
1622161200000|2021-05-28 00:20:00|6939.2|6936.4|6938.2|6935.4|6939.2|6936.4|6938.2|6935.4|0
1622161210000|2021-05-28 00:20:10|6938.7|6935.9|6940.1|6937.3|6940.1|6937.3|6938.7|6935.9|3
1622161230000|2021-05-28 00:20:30|6940.2|6937.4|6940.2|6937.4|6940.7|6937.9|6940.2|6937.4|1
1622161240000|2021-05-28 00:20:40|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1622161260000|2021-05-28 00:21:00|||||||||1
1622161270000|2021-05-28 00:21:10|6940.2|6937.4|6940.7|6937.9|6941.1|6938.3|6940.2|6937.4|0
1622161280000|2021-05-28 00:21:20|6940.1|6937.3|6939.7|6936.9|6940.1|6937.3|6939.2|6936.4|0
1622161290000|2021-05-28 00:21:30|6940.1|6937.3|6939.1|6936.3|6940.1|6937.3|6938.7|6935.9|0
1622161300000|2021-05-28 00:21:40|6938.7|6935.9|6937.7|6934.9|6939.1|6936.3|6937.7|6934.9|5
1622161310000|2021-05-28 00:21:50|6938.2|6935.4|6937.7|6934.9|6938.7|6935.9|6937.7|6934.9|3
1622161320000|2021-05-28 00:22:00|6938.2|6935.4|6938.7|6935.9|6939.2|6936.4|6938.2|6935.4|11
1622161330000|2021-05-28 00:22:10|6939.2|6936.4|6939.6|6936.8|6939.6|6936.8|6939.2|6936.4|1
1622161340000|2021-05-28 00:22:20|6938.7|6935.9|6938.2|6935.4|6938.7|6935.9|6938.2|6935.4|6
1622161350000|2021-05-28 00:22:30|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|7
1622161360000|2021-05-28 00:22:40|6937.6|6934.8|6937.2|6934.4|6937.6|6934.8|6937.2|6934.4|1
1622161370000|2021-05-28 00:22:50|6937.7|6934.9|6936.7|6933.9|6937.7|6934.9|6936.7|6933.9|1
1622161380000|2021-05-28 00:23:00|6937.2|6934.4|6938.6|6935.8|6938.6|6935.8|6937.2|6934.4|4
1622161390000|2021-05-28 00:23:10|6938.7|6935.9|6938.6|6935.8|6938.7|6935.9|6938.6|6935.8|1
1622161410000|2021-05-28 00:23:30|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|0
1622161420000|2021-05-28 00:23:40|6939.6|6936.8|6940.6|6937.8|6940.6|6937.8|6939.6|6936.8|6
1622161430000|2021-05-28 00:23:50|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|2
1622161440000|2021-05-28 00:24:00|6941.1|6938.3|6940.7|6937.9|6941.1|6938.3|6940.7|6937.9|1
1622161450000|2021-05-28 00:24:10|6941.2|6938.4|6941.1|6938.3|6941.6|6938.8|6940.7|6937.9|2
1622161460000|2021-05-28 00:24:20|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|0
1622161470000|2021-05-28 00:24:30|6940.7|6937.9|6940.2|6937.4|6940.7|6937.9|6940.2|6937.4|0
1622161480000|2021-05-28 00:24:40|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1622161490000|2021-05-28 00:24:50|6939.7|6936.9|6940.2|6937.4|6940.2|6937.4|6939.7|6936.9|0
1622161500000|2021-05-28 00:25:00|||||||||1
1622161510000|2021-05-28 00:25:10|6940.6|6937.8|6939.7|6936.9|6940.6|6937.8|6939.7|6936.9|1
1622161520000|2021-05-28 00:25:20|6938.7|6935.9|6939.1|6936.3|6939.1|6936.3|6938.7|6935.9|1
1622161530000|2021-05-28 00:25:30|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|0
1622161540000|2021-05-28 00:25:40|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|0
1622161550000|2021-05-28 00:25:50|6938.7|6935.9|6937.7|6934.9|6938.7|6935.9|6937.7|6934.9|6
1622161560000|2021-05-28 00:26:00|6938.2|6935.4|6937.6|6934.8|6938.2|6935.4|6937.1|6934.3|4
1622161570000|2021-05-28 00:26:10|6937.2|6934.4|6935.7|6932.9|6937.2|6934.4|6935.7|6932.9|7
1622161580000|2021-05-28 00:26:20|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|6935.7|6932.9|0
1622161590000|2021-05-28 00:26:30|6935.7|6932.9|6936.2|6933.4|6936.2|6933.4|6935.7|6932.9|2
1622161600000|2021-05-28 00:26:40|6935.7|6932.9|6936.2|6933.4|6936.2|6933.4|6935.7|6932.9|9
1622161620000|2021-05-28 00:27:00|6937.2|6934.4|6936.7|6933.9|6937.7|6934.9|6936.2|6933.4|9
1622161650000|2021-05-28 00:27:30|6936.6|6933.8|6935.2|6932.4|6936.6|6933.8|6935.2|6932.4|1
1622161660000|2021-05-28 00:27:40|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|0
1622161670000|2021-05-28 00:27:50|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|0
1622161680000|2021-05-28 00:28:00|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|1
1622161690000|2021-05-28 00:28:10|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|1
1622161700000|2021-05-28 00:28:20|6936.2|6933.4|6937.1|6934.3|6937.6|6934.8|6936.2|6933.4|7
1622161750000|2021-05-28 00:29:10|6937.6|6934.8|6938.1|6935.3|6938.1|6935.3|6937.6|6934.8|2
1622161760000|2021-05-28 00:29:20|6937.7|6934.9|6938.1|6935.3|6938.1|6935.3|6937.7|6934.9|0
1622161770000|2021-05-28 00:29:30|6937.6|6934.8|6937.1|6934.3|6937.6|6934.8|6937.1|6934.3|0
1622161790000|2021-05-28 00:29:50|6936.1|6933.3|6935.6|6932.8|6936.1|6933.3|6935.1|6932.3|3
1622161800000|2021-05-28 00:30:00|6935.7|6932.9|6936.1|6933.3|6936.6|6933.8|6935.7|6932.9|2
1622161810000|2021-05-28 00:30:10|6935.6|6932.8|6936.6|6933.8|6936.6|6933.8|6935.6|6932.8|8
1622161830000|2021-05-28 00:30:30|6936.1|6933.3|6935.1|6932.3|6936.1|6933.3|6935.1|6932.3|6
1622161840000|2021-05-28 00:30:40|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|0
1622161850000|2021-05-28 00:30:50|6936.6|6933.8|6936.7|6933.9|6937.1|6934.3|6936.6|6933.8|4
1622161860000|2021-05-28 00:31:00|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6936.7|6933.9|0
1622161870000|2021-05-28 00:31:10|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|0
1622161880000|2021-05-28 00:31:20|6936.7|6933.9|6937.1|6934.3|6937.1|6934.3|6936.7|6933.9|6
1622161900000|2021-05-28 00:31:40|6936.6|6933.8|6935.6|6932.8|6936.6|6933.8|6935.1|6932.3|8
1622161910000|2021-05-28 00:31:50|6936.1|6933.3|6935.1|6932.3|6936.1|6933.3|6935.1|6932.3|0
1622161920000|2021-05-28 00:32:00|6935.6|6932.8|6937.1|6934.3|6937.1|6934.3|6935.2|6932.4|10
1622161930000|2021-05-28 00:32:10|||||||||7
1622161970000|2021-05-28 00:32:50|6938.1|6935.3|6937.6|6934.8|6938.1|6935.3|6937.6|6934.8|5
1622161980000|2021-05-28 00:33:00|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|4
1622162000000|2021-05-28 00:33:20|6936.7|6933.9|6937.1|6934.3|6937.1|6934.3|6936.7|6933.9|0
1622162010000|2021-05-28 00:33:30|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|0
1622162020000|2021-05-28 00:33:40|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|0
1622162030000|2021-05-28 00:33:50|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|1
1622162040000|2021-05-28 00:34:00|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|0
1622162060000|2021-05-28 00:34:20|6937.6|6934.8|6938.6|6935.8|6938.6|6935.8|6937.6|6934.8|1
1622162070000|2021-05-28 00:34:30|6938.1|6935.3|6938.1|6935.3|6938.6|6935.8|6938.1|6935.3|0
1622162080000|2021-05-28 00:34:40|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|0
1622162100000|2021-05-28 00:35:00|6937.7|6934.9|6937.6|6934.8|6938.1|6935.3|6937.6|6934.8|4
1622162150000|2021-05-28 00:35:50|||||||||1
1622162160000|2021-05-28 00:36:00|6938.1|6935.3|6938.1|6935.3|6938.6|6935.8|6938.1|6935.3|2
1622162180000|2021-05-28 00:36:20|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|0
1622162190000|2021-05-28 00:36:30|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|0
1622162220000|2021-05-28 00:37:00|6937.6|6934.8|6938.1|6935.3|6938.1|6935.3|6937.1|6934.3|7
1622162230000|2021-05-28 00:37:10|6938.6|6935.8|6938.6|6935.8|6940.1|6937.3|6938.6|6935.8|6
1622162240000|2021-05-28 00:37:20|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6938.6|6935.8|0
1622162250000|2021-05-28 00:37:30|6938.6|6935.8|6939.1|6936.3|6939.1|6936.3|6938.6|6935.8|0
1622162260000|2021-05-28 00:37:40|6939.6|6936.8|6940.1|6937.3|6940.1|6937.3|6939.1|6936.3|0
1622162270000|2021-05-28 00:37:50|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|0
1622162280000|2021-05-28 00:38:00|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|1
1622162290000|2021-05-28 00:38:10|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|12
1622162300000|2021-05-28 00:38:20|6941.6|6938.8|6940.6|6937.8|6941.6|6938.8|6939.6|6936.8|12
1622162310000|2021-05-28 00:38:30|||||||||6
1622162320000|2021-05-28 00:38:40|6940.1|6937.3|6940.6|6937.8|6940.6|6937.8|6939.1|6936.3|9
1622162340000|2021-05-28 00:39:00|6941.6|6938.8|6939.6|6936.8|6941.6|6938.8|6939.6|6936.8|8
1622162350000|2021-05-28 00:39:10|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|4
1622162370000|2021-05-28 00:39:30|6941.6|6938.8|6942.6|6939.8|6942.6|6939.8|6941.6|6938.8|10
1622162380000|2021-05-28 00:39:40|6943.6|6940.8|6943.1|6940.3|6944.1|6941.3|6943.1|6940.3|4
1622162390000|2021-05-28 00:39:50|6943.6|6940.8|6944.1|6941.3|6944.1|6941.3|6943.6|6940.8|6
1622162400000|2021-05-28 00:40:00|6944.6|6941.8|6943.6|6940.8|6944.6|6941.8|6943.6|6940.8|14
1622162410000|2021-05-28 00:40:10|6943.1|6940.3|6942.1|6939.3|6943.1|6940.3|6942.1|6939.3|4
1622162440000|2021-05-28 00:40:40|6942.6|6939.8|6942.1|6939.3|6942.6|6939.8|6942.1|6939.3|2
1622162450000|2021-05-28 00:40:50|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|0
1622162460000|2021-05-28 00:41:00|6941.1|6938.3|6940.6|6937.8|6941.1|6938.3|6940.6|6937.8|2
1622162470000|2021-05-28 00:41:10|6940.1|6937.3|6940.6|6937.8|6940.6|6937.8|6940.1|6937.3|3
1622162480000|2021-05-28 00:41:20|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|1
1622162490000|2021-05-28 00:41:30|||||||||1
1622162500000|2021-05-28 00:41:40|||||||||2
1622162520000|2021-05-28 00:42:00|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|4
1622162570000|2021-05-28 00:42:50|6941.6|6938.8|6941.1|6938.3|6941.6|6938.8|6941.1|6938.3|5
1622162580000|2021-05-28 00:43:00|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|4
1622162620000|2021-05-28 00:43:40|||||||||1
1622162640000|2021-05-28 00:44:00|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.1|6938.3|0
1622162650000|2021-05-28 00:44:10|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|1
1622162670000|2021-05-28 00:44:30|6943.1|6940.3|6943.6|6940.8|6943.6|6940.8|6943.1|6940.3|11
1622162680000|2021-05-28 00:44:40|6944.6|6941.8|6943.1|6940.3|6944.6|6941.8|6943.1|6940.3|6
1622162690000|2021-05-28 00:44:50|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.1|6940.3|0
1622162700000|2021-05-28 00:45:00|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|2
1622162710000|2021-05-28 00:45:10|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|1
1622162720000|2021-05-28 00:45:20|6943.1|6940.3|6943.1|6940.3|6943.6|6940.8|6943.1|6940.3|3
1622162730000|2021-05-28 00:45:30|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|0
1622162750000|2021-05-28 00:45:50|6943.1|6940.3|6943.6|6940.8|6943.6|6940.8|6943.1|6940.3|1
1622162760000|2021-05-28 00:46:00|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|1
1622162780000|2021-05-28 00:46:20|6943.6|6940.8|6942.6|6939.8|6943.6|6940.8|6942.6|6939.8|6
1622162790000|2021-05-28 00:46:30|6941.7|6938.9|6942.1|6939.3|6942.1|6939.3|6941.6|6938.8|1
1622162800000|2021-05-28 00:46:40|6941.6|6938.8|6941.1|6938.3|6941.6|6938.8|6941.1|6938.3|0
1622162810000|2021-05-28 00:46:50|6940.1|6937.3|6941.1|6938.3|6941.1|6938.3|6940.1|6937.3|11
1622162820000|2021-05-28 00:47:00|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|4
1622162830000|2021-05-28 00:47:10|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1622162890000|2021-05-28 00:48:10|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|0
1622162900000|2021-05-28 00:48:20|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|1
1622162920000|2021-05-28 00:48:40|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|3
1622162950000|2021-05-28 00:49:10|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|1
1622162960000|2021-05-28 00:49:20|6942.6|6939.8|6942.1|6939.3|6942.6|6939.8|6942.1|6939.3|1
1622162980000|2021-05-28 00:49:40|||||||||1
1622163000000|2021-05-28 00:50:00|||||||||3
1622163010000|2021-05-28 00:50:10|6942.6|6939.8|6942.1|6939.3|6942.6|6939.8|6942.1|6939.3|1
1622163050000|2021-05-28 00:50:50|6941.6|6938.8|6942.6|6939.8|6942.6|6939.8|6941.6|6938.8|2
1622163060000|2021-05-28 00:51:00|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|0
1622163070000|2021-05-28 00:51:10|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|0
1622163090000|2021-05-28 00:51:30|6942.1|6939.3|6941.6|6938.8|6942.1|6939.3|6941.6|6938.8|5
1622163110000|2021-05-28 00:51:50|6942.1|6939.3|6942.6|6939.8|6942.6|6939.8|6942.1|6939.3|4
1622163120000|2021-05-28 00:52:00|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|5
1622163130000|2021-05-28 00:52:10|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|1
1622163140000|2021-05-28 00:52:20|6941.1|6938.3|6941.1|6938.3|6941.6|6938.8|6941.1|6938.3|3
1622163160000|2021-05-28 00:52:40|6940.6|6937.8|6940.6|6937.8|6941.1|6938.3|6940.6|6937.8|6
1622163170000|2021-05-28 00:52:50|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|0
1622163180000|2021-05-28 00:53:00|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|0
1622163190000|2021-05-28 00:53:10|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|1
1622163210000|2021-05-28 00:53:30|6940.6|6937.8|6940.6|6937.8|6941.1|6938.3|6940.6|6937.8|0
1622163240000|2021-05-28 00:54:00|6939.6|6936.8|6939.6|6936.8|6940.1|6937.3|6939.6|6936.8|1
1622163250000|2021-05-28 00:54:10|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|2
1622163270000|2021-05-28 00:54:30|6939.6|6936.8|6939.6|6936.8|6940.1|6937.3|6939.6|6936.8|1
1622163290000|2021-05-28 00:54:50|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1622163300000|2021-05-28 00:55:00|6940.6|6937.8|6939.6|6936.8|6940.6|6937.8|6939.6|6936.8|1
1622163310000|2021-05-28 00:55:10|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6939.6|6936.8|1
1622163320000|2021-05-28 00:55:20|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|0
1622163340000|2021-05-28 00:55:40|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|2
1622163350000|2021-05-28 00:55:50|6940.6|6937.8|6940.1|6937.3|6940.6|6937.8|6940.1|6937.3|3
1622163360000|2021-05-28 00:56:00|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|0
1622163380000|2021-05-28 00:56:20|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|2
1622163400000|2021-05-28 00:56:40|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|0
1622163410000|2021-05-28 00:56:50|6940.1|6937.3|6937.6|6934.8|6940.1|6937.3|6937.6|6934.8|44
1622163420000|2021-05-28 00:57:00|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6936.1|6933.3|10
1622163430000|2021-05-28 00:57:10|6937.6|6934.8|6938.1|6935.3|6938.1|6935.3|6937.1|6934.3|0
1622163440000|2021-05-28 00:57:20|6937.1|6934.3|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|12
1622163450000|2021-05-28 00:57:30|6935.6|6932.8|6935.1|6932.3|6935.6|6932.8|6935.1|6932.3|3
1622163460000|2021-05-28 00:57:40|6935.6|6932.8|6936.1|6933.3|6936.1|6933.3|6935.6|6932.8|1
1622163490000|2021-05-28 00:58:10|||||||||3
1622163520000|2021-05-28 00:58:40|6936.6|6933.8|6935.6|6932.8|6937.1|6934.3|6935.6|6932.8|1
1622163530000|2021-05-28 00:58:50|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|0
1622163550000|2021-05-28 00:59:10|6935.6|6932.8|6936.1|6933.3|6936.1|6933.3|6935.6|6932.8|1
1622163560000|2021-05-28 00:59:20|6936.6|6933.8|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|2
1622163570000|2021-05-28 00:59:30|6937.1|6934.3|6937.6|6934.8|6937.6|6934.8|6937.1|6934.3|1
1622163580000|2021-05-28 00:59:40|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|1
1622163590000|2021-05-28 00:59:50|6937.6|6934.8|6936.1|6933.3|6937.6|6934.8|6936.1|6933.3|1
1622163600000|2021-05-28 01:00:00|6936.6|6933.8|6936.6|6933.8|6938.1|6935.3|6934.6|6931.8|25
1622163610000|2021-05-28 01:00:10|6936.1|6933.3|6935.6|6932.8|6938.1|6935.3|6935.6|6932.8|14
1622163620000|2021-05-28 01:00:20|6936.6|6933.8|6936.6|6933.8|6937.1|6934.3|6936.6|6933.8|5
1622163630000|2021-05-28 01:00:30|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6935.1|6932.3|28
1622163640000|2021-05-28 01:00:40|6936.6|6933.8|6938.6|6935.8|6940.6|6937.8|6936.1|6933.3|44
1622163650000|2021-05-28 01:00:50|6939.1|6936.3|6938.6|6935.8|6939.6|6936.8|6938.6|6935.8|23
1622163660000|2021-05-28 01:01:00|6938.1|6935.3|6940.1|6937.3|6940.6|6937.8|6938.1|6935.3|26
1622163670000|2021-05-28 01:01:10|6941.1|6938.3|6941.1|6938.3|6941.6|6938.8|6940.6|6937.8|25
1622163680000|2021-05-28 01:01:20|6941.6|6938.8|6942.1|6939.3|6942.1|6939.3|6941.6|6938.8|0
1622163690000|2021-05-28 01:01:30|6942.6|6939.8|6942.6|6939.8|6943.1|6940.3|6942.6|6939.8|0
1622163710000|2021-05-28 01:01:50|6942.7|6939.9|6943.1|6940.3|6943.6|6940.8|6942.7|6939.9|20
1622163720000|2021-05-28 01:02:00|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|0
1622163730000|2021-05-28 01:02:10|6944.6|6941.8|6945.6|6942.8|6947.1|6944.3|6944.6|6941.8|71
1622163740000|2021-05-28 01:02:20|6946.1|6943.3|6946.1|6943.3|6947.1|6944.3|6946.1|6943.3|16
1622163750000|2021-05-28 01:02:30|6946.6|6943.8|6945.6|6942.8|6947.1|6944.3|6945.1|6942.3|10
1622163760000|2021-05-28 01:02:40|6944.6|6941.8|6944.6|6941.8|6945.6|6942.8|6944.6|6941.8|12
1622163770000|2021-05-28 01:02:50|6944.1|6941.3|6942.1|6939.3|6944.1|6941.3|6941.6|6938.8|3
1622163780000|2021-05-28 01:03:00|6941.6|6938.8|6943.6|6940.8|6944.1|6941.3|6941.6|6938.8|17
1622163790000|2021-05-28 01:03:10|6944.1|6941.3|6943.6|6940.8|6944.1|6941.3|6943.1|6940.3|0
1622163800000|2021-05-28 01:03:20|6944.1|6941.3|6945.1|6942.3|6945.6|6942.8|6944.1|6941.3|5
1622163810000|2021-05-28 01:03:30|6944.1|6941.3|6945.1|6942.3|6945.1|6942.3|6944.1|6941.3|0
1622163820000|2021-05-28 01:03:40|6944.1|6941.3|6944.6|6941.8|6944.6|6941.8|6944.1|6941.3|0
1622163830000|2021-05-28 01:03:50|6944.1|6941.3|6945.1|6942.3|6945.1|6942.3|6944.1|6941.3|2
1622163840000|2021-05-28 01:04:00|6945.6|6942.8|6946.1|6943.3|6946.6|6943.8|6945.6|6942.8|5
1622163850000|2021-05-28 01:04:10|6945.6|6942.8|6944.6|6941.8|6945.6|6942.8|6944.6|6941.8|5
1622163860000|2021-05-28 01:04:20|6944.1|6941.3|6944.6|6941.8|6944.6|6941.8|6944.1|6941.3|0
1622163870000|2021-05-28 01:04:30|6945.1|6942.3|6945.2|6942.4|6945.6|6942.8|6944.6|6941.8|4
1622163880000|2021-05-28 01:04:40|6945.6|6942.8|6945.1|6942.3|6945.6|6942.8|6944.1|6941.3|15
1622163890000|2021-05-28 01:04:50|6945.6|6942.8|6944.6|6941.8|6945.7|6942.9|6944.1|6941.3|8
1622163900000|2021-05-28 01:05:00|6945.1|6942.3|6945.2|6942.4|6945.6|6942.8|6945.1|6942.3|10
1622163910000|2021-05-28 01:05:10|6944.7|6941.9|6944.6|6941.8|6944.7|6941.9|6944.6|6941.8|0
1622163920000|2021-05-28 01:05:20|6944.7|6941.9|6946.6|6943.8|6946.7|6943.9|6944.7|6941.9|20
1622163930000|2021-05-28 01:05:30|6947.1|6944.3|6947.6|6944.8|6947.6|6944.8|6947.1|6944.3|8
1622163940000|2021-05-28 01:05:40|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|1
1622163950000|2021-05-28 01:05:50|6946.6|6943.8|6945.2|6942.4|6946.6|6943.8|6945.2|6942.4|1
1622163960000|2021-05-28 01:06:00|6945.1|6942.3|6945.1|6942.3|6946.1|6943.3|6944.1|6941.3|10
1622163970000|2021-05-28 01:06:10|6944.6|6941.8|6945.6|6942.8|6945.6|6942.8|6944.6|6941.8|0
1622163980000|2021-05-28 01:06:20|6945.1|6942.3|6946.1|6943.3|6946.6|6943.8|6945.1|6942.3|0
1622163990000|2021-05-28 01:06:30|6946.6|6943.8|6947.1|6944.3|6947.6|6944.8|6946.6|6943.8|6
1622164000000|2021-05-28 01:06:40|6947.6|6944.8|6948.1|6945.3|6948.1|6945.3|6947.2|6944.4|8
1622164010000|2021-05-28 01:06:50|6948.6|6945.8|6949.1|6946.3|6949.6|6946.8|6948.6|6945.8|43
1622164020000|2021-05-28 01:07:00|6948.7|6945.9|6948.6|6945.8|6949.1|6946.3|6948.6|6945.8|12
1622164030000|2021-05-28 01:07:10|6948.1|6945.3|6949.6|6946.8|6949.6|6946.8|6948.1|6945.3|45
1622164040000|2021-05-28 01:07:20|6949.1|6946.3|6949.6|6946.8|6949.6|6946.8|6948.6|6945.8|62
1622164050000|2021-05-28 01:07:30|6949.1|6946.3|6948.1|6945.3|6949.6|6946.8|6948.1|6945.3|18
1622164060000|2021-05-28 01:07:40|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6947.6|6944.8|3
1622164070000|2021-05-28 01:07:50|6947.6|6944.8|6947.6|6944.8|6948.6|6945.8|6947.6|6944.8|3
1622164080000|2021-05-28 01:08:00|6948.1|6945.3|6947.1|6944.3|6948.1|6945.3|6946.6|6943.8|11
1622164090000|2021-05-28 01:08:10|6948.1|6945.3|6949.6|6946.8|6949.6|6946.8|6947.6|6944.8|47
1622164100000|2021-05-28 01:08:20|6949.1|6946.3|6948.6|6945.8|6949.1|6946.3|6948.6|6945.8|3
1622164110000|2021-05-28 01:08:30|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|4
1622164120000|2021-05-28 01:08:40|6947.6|6944.8|6947.1|6944.3|6947.6|6944.8|6947.1|6944.3|2
1622164130000|2021-05-28 01:08:50|6947.6|6944.8|6948.1|6945.3|6948.6|6945.8|6947.6|6944.8|4
1622164140000|2021-05-28 01:09:00|6947.6|6944.8|6947.1|6944.3|6947.6|6944.8|6947.1|6944.3|1
1622164160000|2021-05-28 01:09:20|6947.6|6944.8|6947.1|6944.3|6947.6|6944.8|6947.1|6944.3|2
1622164170000|2021-05-28 01:09:30|6947.6|6944.8|6948.1|6945.3|6948.1|6945.3|6947.1|6944.3|4
1622164180000|2021-05-28 01:09:40|6947.6|6944.8|6948.1|6945.3|6948.1|6945.3|6947.6|6944.8|1
1622164190000|2021-05-28 01:09:50|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1622164200000|2021-05-28 01:10:00|6947.1|6944.3|6948.1|6945.3|6948.1|6945.3|6946.6|6943.8|8
1622164210000|2021-05-28 01:10:10|6948.6|6945.8|6948.1|6945.3|6949.1|6946.3|6948.1|6945.3|2
1622164220000|2021-05-28 01:10:20|6947.6|6944.8|6949.6|6946.8|6949.6|6946.8|6947.6|6944.8|50
1622164230000|2021-05-28 01:10:30|6949.1|6946.3|6949.6|6946.8|6949.6|6946.8|6949.1|6946.3|21
1622164240000|2021-05-28 01:10:40|6950.6|6947.8|6950.1|6947.3|6951.1|6948.3|6950.1|6947.3|43
1622164250000|2021-05-28 01:10:50|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|0
1622164270000|2021-05-28 01:11:10|6951.6|6948.8|6950.6|6947.8|6952.6|6949.8|6950.6|6947.8|44
1622164280000|2021-05-28 01:11:20|6951.6|6948.8|6950.6|6947.8|6951.6|6948.8|6950.6|6947.8|3
1622164290000|2021-05-28 01:11:30|6949.6|6946.8|6949.6|6946.8|6950.6|6947.8|6949.6|6946.8|7
1622164300000|2021-05-28 01:11:40|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6949.6|6946.8|3
1622164310000|2021-05-28 01:11:50|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6949.6|6946.8|7
1622164320000|2021-05-28 01:12:00|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.1|6947.3|27
1622164330000|2021-05-28 01:12:10|6951.6|6948.8|6950.6|6947.8|6952.6|6949.8|6950.6|6947.8|48
1622164340000|2021-05-28 01:12:20|6951.1|6948.3|6951.6|6948.8|6952.1|6949.3|6951.1|6948.3|1
1622164350000|2021-05-28 01:12:30|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|17
1622164360000|2021-05-28 01:12:40|6951.6|6948.8|6952.1|6949.3|6952.1|6949.3|6951.6|6948.8|18
1622164370000|2021-05-28 01:12:50|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|0
1622164380000|2021-05-28 01:13:00|||||||||12
1622164400000|2021-05-28 01:13:20|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|5
1622164410000|2021-05-28 01:13:30|6951.1|6948.3|6950.6|6947.8|6951.6|6948.8|6950.6|6947.8|0
1622164420000|2021-05-28 01:13:40|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|2
1622164430000|2021-05-28 01:13:50|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|0
1622164440000|2021-05-28 01:14:00|6950.6|6947.8|6949.6|6946.8|6950.6|6947.8|6949.6|6946.8|3
1622164450000|2021-05-28 01:14:10|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|5
1622164460000|2021-05-28 01:14:20|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|0
1622164470000|2021-05-28 01:14:30|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6947.6|6944.8|5
1622164480000|2021-05-28 01:14:40|6948.6|6945.8|6950.6|6947.8|6951.1|6948.3|6948.6|6945.8|64
1622164490000|2021-05-28 01:14:50|6950.1|6947.3|6950.6|6947.8|6950.6|6947.8|6950.1|6947.3|4
1622164500000|2021-05-28 01:15:00|6950.1|6947.3|6949.6|6946.8|6950.1|6947.3|6949.6|6946.8|5
1622164510000|2021-05-28 01:15:10|||||||||1
1622164540000|2021-05-28 01:15:40|6949.1|6946.3|6948.6|6945.8|6949.1|6946.3|6948.6|6945.8|0
1622164550000|2021-05-28 01:15:50|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|1
1622164560000|2021-05-28 01:16:00|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|1
1622164570000|2021-05-28 01:16:10|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|0
1622164580000|2021-05-28 01:16:20|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|0
1622164590000|2021-05-28 01:16:30|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|5
1622164600000|2021-05-28 01:16:40|||||||||3
1622164610000|2021-05-28 01:16:50|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6946.6|6943.8|29
1622164620000|2021-05-28 01:17:00|6949.1|6946.3|6951.1|6948.3|6951.1|6948.3|6949.1|6946.3|133
1622164640000|2021-05-28 01:17:20|6950.1|6947.3|6950.6|6947.8|6950.6|6947.8|6950.1|6947.3|2
1622164650000|2021-05-28 01:17:30|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6949.6|6946.8|1
1622164660000|2021-05-28 01:17:40|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.1|6947.3|3
1622164670000|2021-05-28 01:17:50|6949.6|6946.8|6950.6|6947.8|6950.6|6947.8|6949.6|6946.8|6
1622164680000|2021-05-28 01:18:00|6949.6|6946.8|6950.1|6947.3|6950.1|6947.3|6949.6|6946.8|7
1622164690000|2021-05-28 01:18:10|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|0
1622164700000|2021-05-28 01:18:20|6950.1|6947.3|6950.6|6947.8|6950.6|6947.8|6950.1|6947.3|3
1622164710000|2021-05-28 01:18:30|6949.6|6946.8|6949.6|6946.8|6950.1|6947.3|6949.6|6946.8|3
1622164720000|2021-05-28 01:18:40|6950.6|6947.8|6950.1|6947.3|6950.6|6947.8|6950.1|6947.3|1
1622164730000|2021-05-28 01:18:50|6950.6|6947.8|6951.1|6948.3|6951.1|6948.3|6950.6|6947.8|9
1622164740000|2021-05-28 01:19:00|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|0
1622164750000|2021-05-28 01:19:10|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|2
1622164770000|2021-05-28 01:19:30|6949.1|6946.3|6948.6|6945.8|6949.1|6946.3|6948.6|6945.8|11
1622164780000|2021-05-28 01:19:40|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|7
1622164790000|2021-05-28 01:19:50|6947.1|6944.3|6948.6|6945.8|6948.6|6945.8|6946.6|6943.8|18
1622164800000|2021-05-28 01:20:00|6948.1|6945.3|6946.6|6943.8|6948.6|6945.8|6946.6|6943.8|11
1622164810000|2021-05-28 01:20:10|6947.6|6944.8|6947.1|6944.3|6947.6|6944.8|6947.1|6944.3|2
1622164820000|2021-05-28 01:20:20|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|0
1622164830000|2021-05-28 01:20:30|6945.6|6942.8|6946.1|6943.3|6946.6|6943.8|6945.6|6942.8|7
1622164840000|2021-05-28 01:20:40|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.1|6942.3|0
1622164850000|2021-05-28 01:20:50|6946.6|6943.8|6946.1|6943.3|6946.6|6943.8|6946.1|6943.3|5
1622164860000|2021-05-28 01:21:00|6946.6|6943.8|6945.6|6942.8|6946.6|6943.8|6945.6|6942.8|1
1622164870000|2021-05-28 01:21:10|6945.1|6942.3|6944.6|6941.8|6945.1|6942.3|6944.6|6941.8|2
1622164880000|2021-05-28 01:21:20|6944.1|6941.3|6944.6|6941.8|6944.6|6941.8|6943.6|6940.8|8
1622164890000|2021-05-28 01:21:30|||||||||3
1622164910000|2021-05-28 01:21:50|6945.1|6942.3|6945.6|6942.8|6945.6|6942.8|6945.1|6942.3|3
1622164920000|2021-05-28 01:22:00|6946.1|6943.3|6946.6|6943.8|6946.6|6943.8|6946.1|6943.3|10
1622164970000|2021-05-28 01:22:50|6947.6|6944.8|6947.1|6944.3|6948.1|6945.3|6947.1|6944.3|1
1622164980000|2021-05-28 01:23:00|6946.6|6943.8|6947.6|6944.8|6947.6|6944.8|6946.6|6943.8|3
1622164990000|2021-05-28 01:23:10|6947.1|6944.3|6947.6|6944.8|6947.6|6944.8|6947.1|6944.3|1
1622165000000|2021-05-28 01:23:20|6948.1|6945.3|6948.6|6945.8|6948.6|6945.8|6948.1|6945.3|1
1622165010000|2021-05-28 01:23:30|6947.6|6944.8|6948.1|6945.3|6948.1|6945.3|6947.6|6944.8|1
1622165020000|2021-05-28 01:23:40|6947.6|6944.8|6948.6|6945.8|6948.6|6945.8|6947.6|6944.8|3
1622165030000|2021-05-28 01:23:50|6948.1|6945.3|6950.6|6947.8|6950.6|6947.8|6948.1|6945.3|30
1622165040000|2021-05-28 01:24:00|6949.6|6946.8|6950.6|6947.8|6951.6|6948.8|6949.6|6946.8|48
1622165050000|2021-05-28 01:24:10|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|4
1622165060000|2021-05-28 01:24:20|6950.1|6947.3|6950.1|6947.3|6951.6|6948.8|6949.6|6946.8|54
1622165070000|2021-05-28 01:24:30|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|1
1622165080000|2021-05-28 01:24:40|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|0
1622165090000|2021-05-28 01:24:50|6950.1|6947.3|6948.6|6945.8|6950.1|6947.3|6948.6|6945.8|7
1622165100000|2021-05-28 01:25:00|6948.1|6945.3|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|0
1622165110000|2021-05-28 01:25:10|6949.1|6946.3|6952.1|6949.3|6952.6|6949.8|6948.6|6945.8|36
1622165120000|2021-05-28 01:25:20|6951.6|6948.8|6952.6|6949.8|6952.6|6949.8|6951.6|6948.8|38
1622165130000|2021-05-28 01:25:30|6952.1|6949.3|6951.6|6948.8|6952.6|6949.8|6951.6|6948.8|18
1622165140000|2021-05-28 01:25:40|||||||||1
1622165150000|2021-05-28 01:25:50|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|1
1622165160000|2021-05-28 01:26:00|6951.6|6948.8|6950.6|6947.8|6951.6|6948.8|6950.1|6947.3|37
1622165170000|2021-05-28 01:26:10|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.1|6948.3|37
1622165180000|2021-05-28 01:26:20|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|1
1622165190000|2021-05-28 01:26:30|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|0
1622165200000|2021-05-28 01:26:40|6951.6|6948.8|6950.6|6947.8|6951.6|6948.8|6950.6|6947.8|2
1622165210000|2021-05-28 01:26:50|6949.6|6946.8|6949.1|6946.3|6950.1|6947.3|6948.6|6945.8|10
1622165220000|2021-05-28 01:27:00|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|2
1622165230000|2021-05-28 01:27:10|6948.1|6945.3|6948.6|6945.8|6948.6|6945.8|6948.1|6945.3|2
1622165240000|2021-05-28 01:27:20|6949.1|6946.3|6949.6|6946.8|6949.6|6946.8|6949.1|6946.3|5
1622165250000|2021-05-28 01:27:30|6949.1|6946.3|6950.1|6947.3|6950.1|6947.3|6948.6|6945.8|4
1622165270000|2021-05-28 01:27:50|6949.6|6946.8|6950.1|6947.3|6950.1|6947.3|6949.6|6946.8|0
1622165280000|2021-05-28 01:28:00|6949.6|6946.8|6950.6|6947.8|6950.6|6947.8|6949.6|6946.8|6
1622165290000|2021-05-28 01:28:10|6949.6|6946.8|6951.1|6948.3|6951.1|6948.3|6949.6|6946.8|15
1622165300000|2021-05-28 01:28:20|6950.6|6947.8|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|7
1622165310000|2021-05-28 01:28:30|6950.6|6947.8|6952.1|6949.3|6952.1|6949.3|6950.6|6947.8|5
1622165320000|2021-05-28 01:28:40|6952.6|6949.8|6951.6|6948.8|6952.6|6949.8|6951.6|6948.8|16
1622165330000|2021-05-28 01:28:50|6952.6|6949.8|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|10
1622165340000|2021-05-28 01:29:00|6952.6|6949.8|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|18
1622165350000|2021-05-28 01:29:10|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|26
1622165360000|2021-05-28 01:29:20|6952.1|6949.3|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|6
1622165370000|2021-05-28 01:29:30|||||||||6
1622165380000|2021-05-28 01:29:40|6952.1|6949.3|6950.6|6947.8|6952.1|6949.3|6950.6|6947.8|2
1622165390000|2021-05-28 01:29:50|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6950.6|6947.8|1
1622165400000|2021-05-28 01:30:00|6952.1|6949.3|6951.6|6948.8|6952.1|6949.3|6951.6|6948.8|7
1622165410000|2021-05-28 01:30:10|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|2
1622165420000|2021-05-28 01:30:20|6951.6|6948.8|6952.1|6949.3|6952.1|6949.3|6951.6|6948.8|2
1622165430000|2021-05-28 01:30:30|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|5
1622165440000|2021-05-28 01:30:40|||||||||5
1622165450000|2021-05-28 01:30:50|||||||||45
1622165460000|2021-05-28 01:31:00|6951.6|6948.8|6952.6|6949.8|6952.6|6949.8|6950.6|6947.8|23
1622165470000|2021-05-28 01:31:10|6952.1|6949.3|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|7
1622165480000|2021-05-28 01:31:20|||||||||1
1622165490000|2021-05-28 01:31:30|6952.1|6949.3|6952.6|6949.8|6953.6|6950.8|6952.1|6949.3|12
1622165520000|2021-05-28 01:32:00|||||||||4
1622165530000|2021-05-28 01:32:10|6953.6|6950.8|6953.1|6950.3|6954.1|6951.3|6953.1|6950.3|13
1622165540000|2021-05-28 01:32:20|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|0
1622165560000|2021-05-28 01:32:40|6953.6|6950.8|6954.6|6951.8|6954.6|6951.8|6953.6|6950.8|20
1622165570000|2021-05-28 01:32:50|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|0
1622165580000|2021-05-28 01:33:00|6953.6|6950.8|6952.6|6949.8|6953.6|6950.8|6952.6|6949.8|3
1622165590000|2021-05-28 01:33:10|||||||||1
1622165600000|2021-05-28 01:33:20|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|3
1622165610000|2021-05-28 01:33:30|6951.1|6948.3|6951.1|6948.3|6951.6|6948.8|6950.6|6947.8|9
1622165620000|2021-05-28 01:33:40|6951.6|6948.8|6951.1|6948.3|6951.6|6948.8|6951.1|6948.3|5
1622165630000|2021-05-28 01:33:50|6951.6|6948.8|6952.6|6949.8|6952.6|6949.8|6951.6|6948.8|2
1622165640000|2021-05-28 01:34:00|6952.1|6949.3|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|7
1622165650000|2021-05-28 01:34:10|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|2
1622165660000|2021-05-28 01:34:20|6952.6|6949.8|6952.6|6949.8|6953.1|6950.3|6952.6|6949.8|2
1622165670000|2021-05-28 01:34:30|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6951.6|6948.8|1
1622165680000|2021-05-28 01:34:40|6952.6|6949.8|6951.6|6948.8|6952.6|6949.8|6951.6|6948.8|0
1622165690000|2021-05-28 01:34:50|6952.6|6949.8|6953.1|6950.3|6953.1|6950.3|6952.6|6949.8|2
1622165700000|2021-05-28 01:35:00|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|0
1622165710000|2021-05-28 01:35:10|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|3
1622165720000|2021-05-28 01:35:20|6954.1|6951.3|6955.6|6952.8|6955.6|6952.8|6954.1|6951.3|60
1622165730000|2021-05-28 01:35:30|6954.6|6951.8|6955.1|6952.3|6955.1|6952.3|6954.6|6951.8|8
1622165740000|2021-05-28 01:35:40|6954.6|6951.8|6953.6|6950.8|6954.6|6951.8|6953.6|6950.8|11
1622165750000|2021-05-28 01:35:50|6954.1|6951.3|6951.6|6948.8|6954.1|6951.3|6951.6|6948.8|15
1622165770000|2021-05-28 01:36:10|6952.6|6949.8|6952.6|6949.8|6953.1|6950.3|6952.1|6949.3|8
1622165780000|2021-05-28 01:36:20|6952.1|6949.3|6952.6|6949.8|6953.1|6950.3|6952.1|6949.3|1
1622165790000|2021-05-28 01:36:30|6951.6|6948.8|6953.6|6950.8|6953.6|6950.8|6951.6|6948.8|6
1622165800000|2021-05-28 01:36:40|6953.1|6950.3|6953.6|6950.8|6953.6|6950.8|6953.1|6950.3|0
1622165810000|2021-05-28 01:36:50|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|1
1622165820000|2021-05-28 01:37:00|6952.1|6949.3|6953.1|6950.3|6953.1|6950.3|6952.1|6949.3|3
1622165830000|2021-05-28 01:37:10|6952.6|6949.8|6953.1|6950.3|6953.1|6950.3|6952.6|6949.8|1
1622165840000|2021-05-28 01:37:20|6952.6|6949.8|6953.6|6950.8|6953.6|6950.8|6952.6|6949.8|2
1622165850000|2021-05-28 01:37:30|6953.1|6950.3|6953.1|6950.3|6953.6|6950.8|6953.1|6950.3|1
1622165860000|2021-05-28 01:37:40|6953.6|6950.8|6953.6|6950.8|6954.6|6951.8|6953.1|6950.3|27
1622165870000|2021-05-28 01:37:50|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|2
1622165880000|2021-05-28 01:38:00|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|0
1622165890000|2021-05-28 01:38:10|6954.1|6951.3|6953.6|6950.8|6954.1|6951.3|6953.6|6950.8|2
1622165900000|2021-05-28 01:38:20|6954.1|6951.3|6956.6|6953.8|6956.6|6953.8|6954.1|6951.3|20
1622165910000|2021-05-28 01:38:30|6955.6|6952.8|6955.6|6952.8|6956.1|6953.3|6954.6|6951.8|9
1622165920000|2021-05-28 01:38:40|6955.1|6952.3|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|0
1622165930000|2021-05-28 01:38:50|6955.1|6952.3|6955.6|6952.8|6955.6|6952.8|6955.1|6952.3|9
1622165940000|2021-05-28 01:39:00|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6954.6|6951.8|4
1622165950000|2021-05-28 01:39:10|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|0
1622165960000|2021-05-28 01:39:20|6954.1|6951.3|6953.6|6950.8|6954.1|6951.3|6953.6|6950.8|0
1622165970000|2021-05-28 01:39:30|6954.1|6951.3|6954.6|6951.8|6954.6|6951.8|6954.1|6951.3|4
1622165980000|2021-05-28 01:39:40|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|3
1622165990000|2021-05-28 01:39:50|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|0
1622166000000|2021-05-28 01:40:00|||||||||1
1622166010000|2021-05-28 01:40:10|||||||||8
1622166020000|2021-05-28 01:40:20|||||||||1
1622166040000|2021-05-28 01:40:40|6955.1|6952.3|6955.6|6952.8|6955.6|6952.8|6955.1|6952.3|7
1622166060000|2021-05-28 01:41:00|6956.1|6953.3|6956.6|6953.8|6956.6|6953.8|6955.6|6952.8|31
1622166080000|2021-05-28 01:41:20|||||||||1
1622166090000|2021-05-28 01:41:30|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.1|6952.3|7
1622166100000|2021-05-28 01:41:40|6956.1|6953.3|6956.6|6953.8|6956.6|6953.8|6956.1|6953.3|1
1622166110000|2021-05-28 01:41:50|6956.1|6953.3|6956.1|6953.3|6956.6|6953.8|6956.1|6953.3|33
1622166120000|2021-05-28 01:42:00|6955.6|6952.8|6956.6|6953.8|6956.6|6953.8|6955.6|6952.8|4
1622166130000|2021-05-28 01:42:10|6956.1|6953.3|6956.6|6953.8|6957.6|6954.8|6956.1|6953.3|10
1622166140000|2021-05-28 01:42:20|||||||||5
1622166150000|2021-05-28 01:42:30|6957.1|6954.3|6956.6|6953.8|6957.1|6954.3|6956.6|6953.8|4
1622166160000|2021-05-28 01:42:40|6955.6|6952.8|6956.1|6953.3|6956.6|6953.8|6955.6|6952.8|9
1622166170000|2021-05-28 01:42:50|6955.6|6952.8|6957.6|6954.8|6957.6|6954.8|6955.6|6952.8|46
1622166190000|2021-05-28 01:43:10|6956.6|6953.8|6958.6|6955.8|6958.6|6955.8|6956.6|6953.8|130
1622166200000|2021-05-28 01:43:20|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|12
1622166210000|2021-05-28 01:43:30|||||||||1
1622166220000|2021-05-28 01:43:40|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6957.6|6954.8|47
1622166230000|2021-05-28 01:43:50|||||||||13
1622166250000|2021-05-28 01:44:10|6957.6|6954.8|6958.1|6955.3|6958.1|6955.3|6957.6|6954.8|4
1622166260000|2021-05-28 01:44:20|6957.6|6954.8|6958.1|6955.3|6958.1|6955.3|6957.6|6954.8|0
1622166270000|2021-05-28 01:44:30|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|1
1622166300000|2021-05-28 01:45:00|6958.1|6955.3|6957.6|6954.8|6958.6|6955.8|6957.6|6954.8|2
1622166310000|2021-05-28 01:45:10|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|9
1622166320000|2021-05-28 01:45:20|||||||||1
1622166330000|2021-05-28 01:45:30|||||||||3
1622166340000|2021-05-28 01:45:40|||||||||3
1622166350000|2021-05-28 01:45:50|6957.6|6954.8|6958.6|6955.8|6958.6|6955.8|6957.6|6954.8|6
1622166360000|2021-05-28 01:46:00|6958.1|6955.3|6958.6|6955.8|6958.6|6955.8|6958.1|6955.3|6
1622166370000|2021-05-28 01:46:10|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|1
1622166380000|2021-05-28 01:46:20|6958.6|6955.8|6961.6|6958.8|6965.7|6960.8|6958.6|6955.7|528
1622166390000|2021-05-28 01:46:30|6960.6|6957.8|6961.6|6958.8|6961.6|6958.8|6960.6|6957.8|12
1622166400000|2021-05-28 01:46:40|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|3
1622166410000|2021-05-28 01:46:50|6962.1|6959.3|6962.1|6959.3|6962.6|6959.8|6962.1|6959.3|3
1622166420000|2021-05-28 01:47:00|6962.6|6959.8|6961.6|6958.8|6962.6|6959.8|6961.6|6958.8|12
1622166430000|2021-05-28 01:47:10|6962.1|6959.3|6961.1|6958.3|6962.1|6959.3|6961.1|6958.3|7
1622166440000|2021-05-28 01:47:20|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|1
1622166450000|2021-05-28 01:47:30|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|3
1622166460000|2021-05-28 01:47:40|||||||||1
1622166470000|2021-05-28 01:47:50|6962.1|6959.3|6962.1|6959.3|6962.6|6959.8|6962.1|6959.3|16
1622166480000|2021-05-28 01:48:00|6962.6|6959.8|6962.6|6959.8|6963.1|6960.3|6962.6|6959.8|10
1622166490000|2021-05-28 01:48:10|6962.1|6959.3|6961.6|6958.8|6962.1|6959.3|6961.6|6958.8|6
1622166500000|2021-05-28 01:48:20|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6961.6|6958.8|3
1622166510000|2021-05-28 01:48:30|6962.1|6959.3|6962.1|6959.3|6962.6|6959.8|6962.1|6959.3|6
1622166520000|2021-05-28 01:48:40|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.1|6959.3|1
1622166530000|2021-05-28 01:48:50|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|0
1622166540000|2021-05-28 01:49:00|6961.6|6958.8|6960.6|6957.8|6961.6|6958.8|6960.6|6957.8|4
1622166550000|2021-05-28 01:49:10|6960.1|6957.3|6960.1|6957.3|6960.6|6957.8|6959.6|6956.8|11
1622166560000|2021-05-28 01:49:20|6960.6|6957.8|6960.1|6957.3|6960.6|6957.8|6960.1|6957.3|1
1622166570000|2021-05-28 01:49:30|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.1|6956.3|1
1622166580000|2021-05-28 01:49:40|||||||||1
1622166590000|2021-05-28 01:49:50|6958.6|6955.8|6959.1|6956.3|6959.6|6956.8|6958.6|6955.8|7
1622166600000|2021-05-28 01:50:00|6959.6|6956.8|6960.6|6957.8|6960.6|6957.8|6958.1|6955.3|27
1622166610000|2021-05-28 01:50:10|6960.1|6957.3|6959.6|6956.8|6960.6|6957.8|6959.1|6956.3|6
1622166620000|2021-05-28 01:50:20|6960.1|6957.3|6960.1|6957.3|6961.1|6958.3|6959.6|6956.8|48
1622166630000|2021-05-28 01:50:30|6959.6|6956.8|6960.1|6957.3|6960.1|6957.3|6959.6|6956.8|3
1622166640000|2021-05-28 01:50:40|6959.6|6956.8|6959.1|6956.3|6959.6|6956.8|6959.1|6956.3|2
1622166650000|2021-05-28 01:50:50|6959.6|6956.8|6960.6|6957.8|6961.1|6958.3|6959.1|6956.3|82
1622166660000|2021-05-28 01:51:00|6960.1|6957.3|6960.6|6957.8|6960.6|6957.8|6960.1|6957.3|1
1622166670000|2021-05-28 01:51:10|6960.1|6957.3|6959.6|6956.8|6960.1|6957.3|6958.6|6955.8|9
1622166680000|2021-05-28 01:51:20|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|0
1622166690000|2021-05-28 01:51:30|6959.6|6956.8|6959.1|6956.3|6959.6|6956.8|6959.1|6956.3|2
1622166700000|2021-05-28 01:51:40|6958.6|6955.8|6960.6|6957.8|6960.6|6957.8|6958.6|6955.8|47
1622166710000|2021-05-28 01:51:50|6960.1|6957.3|6960.1|6957.3|6960.6|6957.8|6959.6|6956.8|2
1622166720000|2021-05-28 01:52:00|6960.6|6957.8|6960.6|6957.8|6961.1|6958.3|6960.1|6957.3|4
1622166730000|2021-05-28 01:52:10|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|2
1622166740000|2021-05-28 01:52:20|6959.1|6956.3|6960.6|6957.8|6960.6|6957.8|6959.1|6956.3|6
1622166750000|2021-05-28 01:52:30|6959.6|6956.8|6959.6|6956.8|6960.1|6957.3|6959.6|6956.8|6
1622166760000|2021-05-28 01:52:40|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|2
1622166770000|2021-05-28 01:52:50|6957.6|6954.8|6958.1|6955.3|6958.1|6955.3|6957.6|6954.8|6
1622166780000|2021-05-28 01:53:00|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|1
1622166790000|2021-05-28 01:53:10|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|2
1622166800000|2021-05-28 01:53:20|6957.6|6954.8|6958.6|6955.8|6958.6|6955.8|6957.6|6954.8|3
1622166810000|2021-05-28 01:53:30|6958.1|6955.3|6957.6|6954.8|6958.1|6955.3|6957.6|6954.8|0
1622166820000|2021-05-28 01:53:40|6957.1|6954.3|6957.6|6954.8|6957.6|6954.8|6957.1|6954.3|5
1622166830000|2021-05-28 01:53:50|6957.1|6954.3|6957.6|6954.8|6957.6|6954.8|6957.1|6954.3|3
1622166840000|2021-05-28 01:54:00|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|2
1622166850000|2021-05-28 01:54:10|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6954.6|6951.8|7
1622166860000|2021-05-28 01:54:20|6955.1|6952.3|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|1
1622166870000|2021-05-28 01:54:30|6955.1|6952.3|6954.6|6951.8|6955.6|6952.8|6954.1|6951.3|2
1622166880000|2021-05-28 01:54:40|6955.1|6952.3|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|1
1622166890000|2021-05-28 01:54:50|||||||||1
1622166900000|2021-05-28 01:55:00|6955.6|6952.8|6954.6|6951.8|6955.6|6952.8|6954.6|6951.8|7
1622166910000|2021-05-28 01:55:10|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|1
1622166920000|2021-05-28 01:55:20|6954.6|6951.8|6955.1|6952.3|6955.1|6952.3|6954.1|6951.3|1
1622166930000|2021-05-28 01:55:30|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|0
1622166940000|2021-05-28 01:55:40|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|0
1622166950000|2021-05-28 01:55:50|6955.6|6952.8|6955.1|6952.3|6955.6|6952.8|6955.1|6952.3|1
1622166970000|2021-05-28 01:56:10|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.1|6951.3|3
1622166980000|2021-05-28 01:56:20|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|0
1622167000000|2021-05-28 01:56:40|6953.6|6950.8|6954.1|6951.3|6954.1|6951.3|6953.6|6950.8|3
1622167010000|2021-05-28 01:56:50|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|0
1622167030000|2021-05-28 01:57:10|6953.6|6950.8|6954.6|6951.8|6954.6|6951.8|6953.6|6950.8|5
1622167040000|2021-05-28 01:57:20|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|5
1622167050000|2021-05-28 01:57:30|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|0
1622167060000|2021-05-28 01:57:40|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|1
1622167070000|2021-05-28 01:57:50|6953.6|6950.8|6952.6|6949.8|6953.6|6950.8|6952.6|6949.8|1
1622167080000|2021-05-28 01:58:00|6953.6|6950.8|6951.6|6948.8|6953.6|6950.8|6951.1|6948.3|11
1622167090000|2021-05-28 01:58:10|6950.6|6947.8|6951.1|6948.3|6951.6|6948.8|6950.6|6947.8|5
1622167100000|2021-05-28 01:58:20|6951.6|6948.8|6950.6|6947.8|6951.6|6948.8|6950.6|6947.8|2
1622167110000|2021-05-28 01:58:30|6951.1|6948.3|6951.6|6948.8|6951.6|6948.8|6950.6|6947.8|11
1622167120000|2021-05-28 01:58:40|6952.1|6949.3|6951.6|6948.8|6952.6|6949.8|6951.6|6948.8|12
1622167130000|2021-05-28 01:58:50|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|1
1622167140000|2021-05-28 01:59:00|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|3
1622167150000|2021-05-28 01:59:10|6951.1|6948.3|6951.6|6948.8|6951.6|6948.8|6951.1|6948.3|44
1622167170000|2021-05-28 01:59:30|||||||||1
1622167180000|2021-05-28 01:59:40|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|3
1622167190000|2021-05-28 01:59:50|6952.1|6949.3|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|1
1622167200000|2021-05-28 02:00:00|6952.6|6949.8|6954.6|6951.8|6954.6|6951.8|6952.1|6949.3|5
1622167210000|2021-05-28 02:00:10|6955.1|6952.3|6954.1|6951.3|6955.1|6952.3|6954.1|6951.3|1
1622167220000|2021-05-28 02:00:20|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|0
1622167230000|2021-05-28 02:00:30|6954.1|6951.3|6954.1|6951.3|6954.6|6951.8|6953.6|6950.8|1
1622167240000|2021-05-28 02:00:40|6954.6|6951.8|6955.1|6952.3|6955.1|6952.3|6954.6|6951.8|0
1622167260000|2021-05-28 02:01:00|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|1
1622167270000|2021-05-28 02:01:10|6955.1|6952.3|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|0
1622167280000|2021-05-28 02:01:20|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6953.1|6950.3|4
1622167290000|2021-05-28 02:01:30|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.1|6951.3|1
1622167300000|2021-05-28 02:01:40|||||||||2
1622167310000|2021-05-28 02:01:50|6954.1|6951.3|6954.6|6951.8|6954.6|6951.8|6954.1|6951.3|1
1622167340000|2021-05-28 02:02:20|||||||||1
1622167350000|2021-05-28 02:02:30|6955.6|6952.8|6954.6|6951.8|6955.6|6952.8|6954.6|6951.8|2
1622167360000|2021-05-28 02:02:40|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6953.6|6950.8|1
1622167370000|2021-05-28 02:02:50|6953.6|6950.8|6954.1|6951.3|6954.6|6951.8|6953.6|6950.8|1
1622167380000|2021-05-28 02:03:00|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|10
1622167390000|2021-05-28 02:03:10|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|2
1622167400000|2021-05-28 02:03:20|6953.6|6950.8|6952.6|6949.8|6954.1|6951.3|6952.6|6949.8|3
1622167410000|2021-05-28 02:03:30|6952.1|6949.3|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|0
1622167420000|2021-05-28 02:03:40|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|0
1622167430000|2021-05-28 02:03:50|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|1
1622167440000|2021-05-28 02:04:00|6952.6|6949.8|6951.6|6948.8|6952.6|6949.8|6951.6|6948.8|1
1622167450000|2021-05-28 02:04:10|6951.1|6948.3|6951.1|6948.3|6951.6|6948.8|6951.1|6948.3|12
1622167460000|2021-05-28 02:04:20|6950.6|6947.8|6950.6|6947.8|6951.6|6948.8|6950.6|6947.8|3
1622167470000|2021-05-28 02:04:30|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|0
1622167480000|2021-05-28 02:04:40|6950.6|6947.8|6951.6|6948.8|6951.6|6948.8|6950.6|6947.8|1
1622167490000|2021-05-28 02:04:50|6952.1|6949.3|6951.1|6948.3|6952.1|6949.3|6951.1|6948.3|1
1622167500000|2021-05-28 02:05:00|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|0
1622167510000|2021-05-28 02:05:10|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|11
1622167520000|2021-05-28 02:05:20|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|6
1622167530000|2021-05-28 02:05:30|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6950.6|6947.8|1
1622167540000|2021-05-28 02:05:40|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|1
1622167560000|2021-05-28 02:06:00|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|0
1622167570000|2021-05-28 02:06:10|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|4
1622167590000|2021-05-28 02:06:30|6952.1|6949.3|6952.1|6949.3|6952.6|6949.8|6951.6|6948.8|0
1622167600000|2021-05-28 02:06:40|6952.2|6948.2|6948.6|6945.8|6952.2|6948.2|6948.6|6945.8|21
1622167610000|2021-05-28 02:06:50|6949.6|6946.8|6950.1|6947.3|6950.6|6947.8|6949.6|6946.8|37
1622167620000|2021-05-28 02:07:00|6950.6|6947.8|6950.1|6947.3|6950.6|6947.8|6949.6|6946.8|6
1622167630000|2021-05-28 02:07:10|||||||||1
1622167640000|2021-05-28 02:07:20|6949.6|6946.8|6949.1|6946.3|6949.6|6946.8|6949.1|6946.3|18
1622167650000|2021-05-28 02:07:30|6950.1|6947.3|6949.1|6946.3|6950.1|6947.3|6949.1|6946.3|28
1622167660000|2021-05-28 02:07:40|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6948.6|6945.8|17
1622167670000|2021-05-28 02:07:50|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|11
1622167680000|2021-05-28 02:08:00|||||||||3
1622167690000|2021-05-28 02:08:10|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|1
1622167700000|2021-05-28 02:08:20|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|1
1622167710000|2021-05-28 02:08:30|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|1
1622167720000|2021-05-28 02:08:40|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|0
1622167730000|2021-05-28 02:08:50|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|0
1622167740000|2021-05-28 02:09:00|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|1
1622167750000|2021-05-28 02:09:10|6950.1|6947.3|6950.6|6947.8|6950.6|6947.8|6950.1|6947.3|2
1622167760000|2021-05-28 02:09:20|6950.1|6947.3|6949.6|6946.8|6950.6|6947.8|6948.6|6945.8|6
1622167770000|2021-05-28 02:09:30|||||||||1
1622167780000|2021-05-28 02:09:40|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|0
1622167790000|2021-05-28 02:09:50|6948.6|6945.8|6947.6|6944.8|6948.6|6945.8|6947.6|6944.8|1
1622167800000|2021-05-28 02:10:00|6948.1|6945.3|6947.6|6944.8|6948.1|6945.3|6947.6|6944.8|5
1622167810000|2021-05-28 02:10:10|||||||||2
1622167820000|2021-05-28 02:10:20|6948.5|6945.7|6948.6|6945.8|6948.6|6945.8|6948.5|6945.7|1
1622167830000|2021-05-28 02:10:30|6948.1|6945.3|6947.6|6944.8|6948.1|6945.3|6947.6|6944.8|8
1622167840000|2021-05-28 02:10:40|6947.1|6944.3|6948.5|6945.7|6948.5|6945.7|6947.1|6944.3|3
1622167850000|2021-05-28 02:10:50|6949.5|6946.7|6948.6|6945.8|6949.5|6946.7|6948.1|6945.3|2
1622167860000|2021-05-28 02:11:00|6948.1|6945.3|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|12
1622167870000|2021-05-28 02:11:10|||||||||17
1622167880000|2021-05-28 02:11:20|||||||||1
1622167890000|2021-05-28 02:11:30|6947.6|6944.8|6946.6|6943.8|6947.6|6944.8|6946.6|6943.8|1
1622167900000|2021-05-28 02:11:40|6947.1|6944.3|6947.5|6944.7|6947.5|6944.7|6947.1|6944.3|0
1622167910000|2021-05-28 02:11:50|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|11
1622167920000|2021-05-28 02:12:00|6948.1|6945.3|6948.1|6945.3|6949|6946.2|6948.1|6945.3|1
1622167930000|2021-05-28 02:12:10|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1622167940000|2021-05-28 02:12:20|6947.1|6944.3|6947.6|6944.8|6947.6|6944.8|6947.1|6944.3|4
1622167950000|2021-05-28 02:12:30|6947.1|6944.3|6947.6|6944.8|6947.6|6944.8|6947.1|6944.3|6
1622167960000|2021-05-28 02:12:40|||||||||1
1622167980000|2021-05-28 02:13:00|||||||||11
1622167990000|2021-05-28 02:13:10|6948.5|6945.7|6948.1|6945.3|6948.6|6945.8|6947.6|6944.8|5
1622168000000|2021-05-28 02:13:20|||||||||84
1622168010000|2021-05-28 02:13:30|6947.6|6944.8|6947.1|6944.3|6947.6|6944.8|6947.1|6944.3|7
1622168020000|2021-05-28 02:13:40|6946.6|6943.8|6947|6944.2|6947|6944.2|6946.6|6943.8|37
1622168030000|2021-05-28 02:13:50|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|0
1622168040000|2021-05-28 02:14:00|6946.5|6943.7|6945.6|6942.8|6946.5|6943.7|6945.6|6942.8|3
1622168050000|2021-05-28 02:14:10|||||||||1
1622168060000|2021-05-28 02:14:20|6945.1|6942.3|6946.1|6943.3|6946.1|6943.3|6945.1|6942.3|1
1622168070000|2021-05-28 02:14:30|6944.6|6941.8|6945|6942.2|6945|6942.2|6944.6|6941.8|9
1622168080000|2021-05-28 02:14:40|6944.6|6941.8|6943.6|6940.8|6945|6942.2|6943.6|6940.8|75
1622168090000|2021-05-28 02:14:50|6943.5|6940.7|6943.6|6940.8|6943.6|6940.8|6942.6|6939.8|6
1622168100000|2021-05-28 02:15:00|6944|6941.2|6942.6|6939.8|6944|6941.2|6942.6|6939.8|9
1622168110000|2021-05-28 02:15:10|||||||||1
1622168120000|2021-05-28 02:15:20|||||||||2
1622168130000|2021-05-28 02:15:30|||||||||1
1622168150000|2021-05-28 02:15:50|||||||||2
1622168160000|2021-05-28 02:16:00|6942.5|6939.7|6942.6|6939.8|6942.6|6939.8|6942.5|6939.7|14
1622168170000|2021-05-28 02:16:10|6942.5|6939.7|6942.5|6939.7|6942.6|6939.8|6941.6|6938.8|8
1622168180000|2021-05-28 02:16:20|6941.5|6938.7|6942|6939.2|6942|6939.2|6941.5|6938.7|8
1622168190000|2021-05-28 02:16:30|6941.6|6938.8|6942|6939.2|6942|6939.2|6941.5|6938.7|1
1622168200000|2021-05-28 02:16:40|6942.5|6939.7|6941.6|6938.8|6942.5|6939.7|6941.6|6938.8|12
1622168210000|2021-05-28 02:16:50|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|1
1622168220000|2021-05-28 02:17:00|6941.6|6938.8|6942|6939.2|6942.6|6939.8|6941.6|6938.8|3
1622168230000|2021-05-28 02:17:10|6942.5|6939.7|6941.1|6938.3|6942.5|6939.7|6940.6|6937.8|19
1622168240000|2021-05-28 02:17:20|6941.6|6938.8|6941.5|6938.7|6941.6|6938.8|6940.6|6937.8|0
1622168250000|2021-05-28 02:17:30|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|1
1622168260000|2021-05-28 02:17:40|6941.5|6938.7|6941.5|6938.7|6942.5|6939.7|6941.5|6938.7|22
1622168270000|2021-05-28 02:17:50|6941.6|6938.8|6940.6|6937.8|6941.6|6938.8|6940.6|6937.8|12
1622168280000|2021-05-28 02:18:00|||||||||9
1622168290000|2021-05-28 02:18:10|||||||||2
1622168300000|2021-05-28 02:18:20|6940.5|6937.7|6939.5|6936.7|6940.5|6937.7|6939.5|6936.7|4
1622168310000|2021-05-28 02:18:30|6939.1|6936.3|6939.5|6936.7|6939.5|6936.7|6939.1|6936.3|3
1622168330000|2021-05-28 02:18:50|||||||||1
1622168340000|2021-05-28 02:19:00|6940|6937.2|6939.5|6936.7|6940|6937.2|6939.5|6936.7|1
1622168350000|2021-05-28 02:19:10|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|0
1622168360000|2021-05-28 02:19:20|6939.6|6936.8|6939.6|6936.8|6940.5|6937.7|6939.6|6936.8|4
1622168370000|2021-05-28 02:19:30|6940|6937.2|6939.6|6936.8|6940|6937.2|6939.6|6936.8|0
1622168380000|2021-05-28 02:19:40|6940|6937.2|6939.6|6936.8|6940|6937.2|6939.6|6936.8|0
1622168390000|2021-05-28 02:19:50|||||||||2
1622168400000|2021-05-28 02:20:00|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6938.6|6935.8|6
1622168410000|2021-05-28 02:20:10|6938.6|6935.8|6938.6|6935.8|6939.1|6936.3|6938.6|6935.8|2
1622168420000|2021-05-28 02:20:20|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|1
1622168440000|2021-05-28 02:20:40|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1622168450000|2021-05-28 02:20:50|6940|6937.2|6939.5|6936.7|6940.5|6937.7|6939.5|6936.7|2
1622168460000|2021-05-28 02:21:00|||||||||1
1622168470000|2021-05-28 02:21:10|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|1
1622168480000|2021-05-28 02:21:20|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1622168490000|2021-05-28 02:21:30|6940|6937.2|6939.5|6936.7|6940|6937.2|6939.5|6936.7|0
1622168500000|2021-05-28 02:21:40|||||||||1
1622168520000|2021-05-28 02:22:00|||||||||1
1622168530000|2021-05-28 02:22:10|||||||||1
1622168550000|2021-05-28 02:22:30|||||||||1
1622168560000|2021-05-28 02:22:40|||||||||1
1622168570000|2021-05-28 02:22:50|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|7
1622168580000|2021-05-28 02:23:00|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|16
1622168590000|2021-05-28 02:23:10|6939|6936.2|6938.5|6935.7|6939|6936.2|6938.5|6935.7|1
1622168600000|2021-05-28 02:23:20|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|4
1622168620000|2021-05-28 02:23:40|6937.6|6934.8|6938.1|6935.3|6938.1|6935.3|6937.6|6934.8|2
1622168640000|2021-05-28 02:24:00|6937.6|6934.8|6937.5|6934.7|6937.6|6934.8|6937.5|6934.7|1
1622168670000|2021-05-28 02:24:30|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|2
1622168700000|2021-05-28 02:25:00|6938|6935.2|6938.1|6935.3|6938.1|6935.3|6937.5|6934.7|3
1622168710000|2021-05-28 02:25:10|||||||||1
1622168720000|2021-05-28 02:25:20|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|1
1622168730000|2021-05-28 02:25:30|6939|6936.2|6938.5|6935.7|6939|6936.2|6938.5|6935.7|1
1622168760000|2021-05-28 02:26:00|6938.6|6935.8|6939|6936.2|6939|6936.2|6938.6|6935.8|1
1622168770000|2021-05-28 02:26:10|6938.6|6935.8|6938.6|6935.8|6939|6936.2|6938.6|6935.8|0
1622168780000|2021-05-28 02:26:20|6939|6936.2|6939|6936.2|6939|6936.2|6938.5|6935.7|1
1622168790000|2021-05-28 02:26:30|6938.6|6935.8|6938.5|6935.7|6938.6|6935.8|6938.5|6935.7|1
1622168810000|2021-05-28 02:26:50|||||||||1
1622168830000|2021-05-28 02:27:10|6938.6|6935.8|6939|6936.2|6939|6936.2|6938.6|6935.8|1
1622168840000|2021-05-28 02:27:20|6939.5|6936.7|6939|6936.2|6939.5|6936.7|6939|6936.2|3
1622168860000|2021-05-28 02:27:40|6938.5|6935.7|6939|6936.2|6939|6936.2|6938.5|6935.7|0
1622168870000|2021-05-28 02:27:50|||||||||1
1622168880000|2021-05-28 02:28:00|6938.5|6935.7|6937.5|6934.7|6938.5|6935.7|6937.5|6934.7|5
1622168900000|2021-05-28 02:28:20|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|1
1622168910000|2021-05-28 02:28:30|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|0
1622168920000|2021-05-28 02:28:40|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|4
1622168930000|2021-05-28 02:28:50|6937.1|6934.3|6937.5|6934.7|6937.5|6934.7|6937.1|6934.3|1
1622168940000|2021-05-28 02:29:00|6937|6934.2|6937.5|6934.7|6937.5|6934.7|6937|6934.2|2
1622168950000|2021-05-28 02:29:10|6937|6934.2|6937.5|6934.7|6937.5|6934.7|6937|6934.2|0
1622168960000|2021-05-28 02:29:20|||||||||1
1622168980000|2021-05-28 02:29:40|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|1
1622168990000|2021-05-28 02:29:50|6937|6934.2|6937.5|6934.7|6937.5|6934.7|6937|6934.2|0
1622169000000|2021-05-28 02:30:00|6937.1|6934.3|6938|6935.2|6938|6935.2|6937.1|6934.3|3
1622169010000|2021-05-28 02:30:10|6937.6|6934.8|6939.5|6936.7|6939.5|6936.7|6937.6|6934.8|13
1622169020000|2021-05-28 02:30:20|||||||||12
1622169030000|2021-05-28 02:30:30|6938.5|6935.7|6939|6936.2|6939.5|6936.7|6938.5|6935.7|4
1622169040000|2021-05-28 02:30:40|6939.5|6936.7|6939|6936.2|6939.5|6936.7|6938.5|6935.7|7
1622169050000|2021-05-28 02:30:50|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1622169060000|2021-05-28 02:31:00|6939|6936.2|6939|6936.2|6939.5|6936.7|6938.5|6935.7|61
1622169070000|2021-05-28 02:31:10|6939.5|6936.7|6939|6936.2|6939.5|6936.7|6938.5|6935.7|29
1622169080000|2021-05-28 02:31:20|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939|6936.2|4
1622169090000|2021-05-28 02:31:30|6939|6936.2|6938.5|6935.7|6939.5|6936.7|6937.5|6934.7|10
1622169100000|2021-05-28 02:31:40|||||||||1
1622169110000|2021-05-28 02:31:50|6939|6936.2|6939|6936.2|6939|6936.2|6939|6936.2|1
1622169120000|2021-05-28 02:32:00|6938.5|6935.7|6939|6936.2|6939.5|6936.7|6938.5|6935.7|11
1622169130000|2021-05-28 02:32:10|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939|6936.2|2
1622169140000|2021-05-28 02:32:20|||||||||1
1622169150000|2021-05-28 02:32:30|||||||||3
1622169160000|2021-05-28 02:32:40|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|1
1622169170000|2021-05-28 02:32:50|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|0
1622169180000|2021-05-28 02:33:00|6938.5|6935.7|6938|6935.2|6938.5|6935.7|6938|6935.2|21
1622169200000|2021-05-28 02:33:20|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|0
1622169210000|2021-05-28 02:33:30|||||||||1
1622169220000|2021-05-28 02:33:40|6939|6936.2|6939|6936.2|6939.5|6936.7|6939|6936.2|9
1622169230000|2021-05-28 02:33:50|6938.5|6935.7|6939.5|6936.7|6939.5|6936.7|6938.5|6935.7|3
1622169240000|2021-05-28 02:34:00|6938.5|6935.7|6939|6936.2|6939.5|6936.7|6938.5|6935.7|7
1622169250000|2021-05-28 02:34:10|6938.5|6935.7|6939|6936.2|6939|6936.2|6938.5|6935.7|2
1622169260000|2021-05-28 02:34:20|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939|6936.2|0
1622169270000|2021-05-28 02:34:30|||||||||9
1622169290000|2021-05-28 02:34:50|||||||||5
1622169300000|2021-05-28 02:35:00|6938.5|6935.7|6939.5|6936.7|6939.5|6936.7|6938.5|6935.7|5
1622169310000|2021-05-28 02:35:10|||||||||19
1622169320000|2021-05-28 02:35:20|6938.5|6935.7|6938.5|6935.7|6939.5|6936.7|6938.5|6935.7|12
1622169330000|2021-05-28 02:35:30|6938|6935.2|6937.5|6934.7|6938|6935.2|6937.5|6934.7|2
1622169350000|2021-05-28 02:35:50|||||||||1
1622169360000|2021-05-28 02:36:00|6936.5|6933.7|6936|6933.2|6936.5|6933.7|6935.5|6932.7|8
1622169370000|2021-05-28 02:36:10|||||||||10
1622169380000|2021-05-28 02:36:20|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936|6933.2|2
1622169390000|2021-05-28 02:36:30|6937|6934.2|6937.5|6934.7|6937.5|6934.7|6937|6934.2|34
1622169400000|2021-05-28 02:36:40|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|1
1622169410000|2021-05-28 02:36:50|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|2
1622169420000|2021-05-28 02:37:00|6938|6935.2|6938.5|6935.7|6938.5|6935.7|6938|6935.2|0
1622169430000|2021-05-28 02:37:10|6939|6936.2|6939.5|6936.7|6939.5|6936.7|6939|6936.2|29
1622169440000|2021-05-28 02:37:20|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|9
1622169450000|2021-05-28 02:37:30|6938|6935.2|6938.5|6935.7|6938.5|6935.7|6938|6935.2|0
1622169460000|2021-05-28 02:37:40|||||||||1
1622169470000|2021-05-28 02:37:50|6939|6936.2|6938.5|6935.7|6939|6936.2|6938.5|6935.7|2
1622169480000|2021-05-28 02:38:00|6938|6935.2|6938.5|6935.7|6938.5|6935.7|6938|6935.2|7
1622169490000|2021-05-28 02:38:10|||||||||1
1622169520000|2021-05-28 02:38:40|6937.6|6934.8|6937.5|6934.7|6937.6|6934.8|6937.5|6934.7|15
1622169540000|2021-05-28 02:39:00|6937.6|6934.8|6938|6935.2|6938|6935.2|6937.6|6934.8|2
1622169550000|2021-05-28 02:39:10|6938.5|6935.7|6938|6935.2|6938.5|6935.7|6938|6935.2|2
1622169560000|2021-05-28 02:39:20|6937.5|6934.7|6938.5|6935.7|6938.5|6935.7|6937.5|6934.7|10
1622169570000|2021-05-28 02:39:30|6939|6936.2|6938|6935.2|6939|6936.2|6938|6935.2|0
1622169580000|2021-05-28 02:39:40|6938.5|6935.7|6938|6935.2|6939|6936.2|6938|6935.2|2
1622169600000|2021-05-28 02:40:00|6938.5|6935.7|6938|6935.2|6938.5|6935.7|6938|6935.2|0
1622169610000|2021-05-28 02:40:10|6938.5|6935.7|6936|6933.2|6938.5|6935.7|6934.6|6931.8|130
1622169620000|2021-05-28 02:40:20|6935.6|6932.8|6936|6933.2|6936|6933.2|6935.6|6932.8|29
1622169630000|2021-05-28 02:40:30|6935.6|6932.8|6935.5|6932.7|6935.6|6932.8|6935.5|6932.7|2
1622169640000|2021-05-28 02:40:40|6935.6|6932.8|6935.6|6932.8|6936.5|6933.7|6935.6|6932.8|14
1622169650000|2021-05-28 02:40:50|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|58
1622169660000|2021-05-28 02:41:00|6936.5|6933.7|6937.5|6934.7|6937.5|6934.7|6935.5|6932.7|9
1622169680000|2021-05-28 02:41:20|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|0
1622169690000|2021-05-28 02:41:30|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|1
1622169700000|2021-05-28 02:41:40|6938.5|6935.7|6938|6935.2|6938.5|6935.7|6938|6935.2|1
1622169710000|2021-05-28 02:41:50|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|0
1622169720000|2021-05-28 02:42:00|6939|6936.2|6939|6936.2|6939|6936.2|6938.5|6935.7|16
1622169730000|2021-05-28 02:42:10|6939.5|6936.7|6940|6937.2|6940|6937.2|6939.5|6936.7|2
1622169750000|2021-05-28 02:42:30|6938.6|6935.8|6939.5|6936.7|6939.5|6936.7|6938.5|6935.7|9
1622169760000|2021-05-28 02:42:40|6940|6937.2|6940.5|6937.7|6940.5|6937.7|6940|6937.2|0
1622169770000|2021-05-28 02:42:50|6940|6937.2|6939.5|6936.7|6940.5|6937.7|6939.5|6936.7|0
1622169780000|2021-05-28 02:43:00|||||||||1
1622169800000|2021-05-28 02:43:20|||||||||1
1622169810000|2021-05-28 02:43:30|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|4
1622169830000|2021-05-28 02:43:50|6940.5|6937.7|6938.6|6935.8|6941|6938.2|6937.5|6934.7|33
1622169840000|2021-05-28 02:44:00|6938.1|6935.3|6938.5|6935.7|6939|6936.2|6938.1|6935.3|1
1622169850000|2021-05-28 02:44:10|6939|6936.2|6938.5|6935.7|6939|6936.2|6937.5|6934.7|0
1622169860000|2021-05-28 02:44:20|6938|6935.2|6938.5|6935.7|6938.5|6935.7|6938|6935.2|1
1622169880000|2021-05-28 02:44:40|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|0
1622169890000|2021-05-28 02:44:50|6938|6935.2|6938.5|6935.7|6938.5|6935.7|6938|6935.2|3
1622169900000|2021-05-28 02:45:00|6938.1|6935.3|6938.5|6935.7|6938.5|6935.7|6938.1|6935.3|0
1622169910000|2021-05-28 02:45:10|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|0
1622169920000|2021-05-28 02:45:20|6938|6935.2|6938|6935.2|6938.5|6935.7|6938|6935.2|11
1622169930000|2021-05-28 02:45:30|6938.5|6935.7|6938.5|6935.7|6939|6936.2|6938.5|6935.7|10
1622169940000|2021-05-28 02:45:40|6939|6936.2|6939|6936.2|6939|6936.2|6939|6936.2|0
1622169950000|2021-05-28 02:45:50|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|1
1622169960000|2021-05-28 02:46:00|||||||||11
1622169970000|2021-05-28 02:46:10|6939.6|6936.8|6940|6937.2|6940.5|6937.7|6939.5|6936.7|17
1622169980000|2021-05-28 02:46:20|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1622169990000|2021-05-28 02:46:30|6940|6937.2|6939.5|6936.7|6940|6937.2|6939.5|6936.7|26
1622170000000|2021-05-28 02:46:40|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|1
1622170010000|2021-05-28 02:46:50|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|0
1622170020000|2021-05-28 02:47:00|6941|6938.2|6939|6936.2|6941|6938.2|6939|6936.2|7
1622170030000|2021-05-28 02:47:10|6939.5|6936.7|6940.5|6937.7|6940.5|6937.7|6939.5|6936.7|5
1622170050000|2021-05-28 02:47:30|6940|6937.2|6941|6938.2|6941|6938.2|6940|6937.2|1
1622170060000|2021-05-28 02:47:40|6940.5|6937.7|6940|6937.2|6940.5|6937.7|6940|6937.2|1
1622170070000|2021-05-28 02:47:50|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1622170080000|2021-05-28 02:48:00|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|0
1622170090000|2021-05-28 02:48:10|6940.5|6937.7|6941|6938.2|6941|6938.2|6940.5|6937.7|6
1622170110000|2021-05-28 02:48:30|6941.5|6938.7|6942.5|6939.7|6942.5|6939.7|6941.5|6938.7|0
1622170120000|2021-05-28 02:48:40|||||||||1
1622170130000|2021-05-28 02:48:50|6942|6939.2|6942.5|6939.7|6942.5|6939.7|6942|6939.2|1
1622170140000|2021-05-28 02:49:00|||||||||1
1622170150000|2021-05-28 02:49:10|6943|6940.2|6943.5|6940.7|6943.5|6940.7|6943|6940.2|1
1622170160000|2021-05-28 02:49:20|6943|6940.2|6942.6|6939.8|6943|6940.2|6942.5|6939.7|3
1622170170000|2021-05-28 02:49:30|6942.5|6939.7|6943.5|6940.7|6943.5|6940.7|6942.5|6939.7|12
1622170180000|2021-05-28 02:49:40|6944|6941.2|6944.5|6941.7|6944.5|6941.7|6944|6941.2|9
1622170190000|2021-05-28 02:49:50|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943|6940.2|1
1622170200000|2021-05-28 02:50:00|6943|6940.2|6944.5|6941.7|6944.5|6941.7|6943|6940.2|7
1622170210000|2021-05-28 02:50:10|6945|6942.2|6945|6942.2|6945|6942.2|6944.5|6941.7|1
1622170220000|2021-05-28 02:50:20|6944.5|6941.7|6945|6942.2|6946.5|6943.7|6944.5|6941.7|24
1622170230000|2021-05-28 02:50:30|6945.5|6942.7|6945|6942.2|6946.5|6943.7|6944.5|6941.7|29
1622170240000|2021-05-28 02:50:40|||||||||1
1622170260000|2021-05-28 02:51:00|6945.5|6942.7|6945.5|6942.7|6946|6943.2|6945.5|6942.7|8
1622170270000|2021-05-28 02:51:10|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|0
1622170280000|2021-05-28 02:51:20|6945.5|6942.7|6946|6943.2|6946.5|6943.7|6945.5|6942.7|4
1622170290000|2021-05-28 02:51:30|6946.5|6943.7|6947|6944.2|6947|6944.2|6946.5|6943.7|4
1622170300000|2021-05-28 02:51:40|6946.5|6943.7|6947|6944.2|6947.5|6944.7|6946.5|6943.7|5
1622170310000|2021-05-28 02:51:50|6946|6943.2|6945.5|6942.7|6946|6943.2|6945|6942.2|10
1622170320000|2021-05-28 02:52:00|||||||||3
1622170340000|2021-05-28 02:52:20|6945|6942.2|6944.5|6941.7|6945|6942.2|6944.5|6941.7|2
1622170360000|2021-05-28 02:52:40|6944|6941.2|6944.5|6941.7|6944.5|6941.7|6944|6941.2|2
1622170370000|2021-05-28 02:52:50|6944|6941.2|6944|6941.2|6944.5|6941.7|6943.5|6940.7|7
1622170380000|2021-05-28 02:53:00|6943.5|6940.7|6944.5|6941.7|6944.5|6941.7|6943.5|6940.7|2
1622170400000|2021-05-28 02:53:20|6944|6941.2|6943|6940.2|6944|6941.2|6943|6940.2|1
1622170410000|2021-05-28 02:53:30|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|35
1622170430000|2021-05-28 02:53:50|6945|6942.2|6945.5|6942.7|6945.5|6942.7|6945|6942.2|2
1622170460000|2021-05-28 02:54:20|||||||||1
1622170480000|2021-05-28 02:54:40|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|1
1622170500000|2021-05-28 02:55:00|6946.5|6943.7|6944.5|6941.7|6946.5|6943.7|6944.5|6941.7|2
1622170510000|2021-05-28 02:55:10|6945|6942.2|6945|6942.2|6945|6942.2|6945|6942.2|1
1622170520000|2021-05-28 02:55:20|6944.5|6941.7|6945|6942.2|6945|6942.2|6944.5|6941.7|0
1622170540000|2021-05-28 02:55:40|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|1
1622170570000|2021-05-28 02:56:10|6945|6942.2|6944.5|6941.7|6945|6942.2|6944.5|6941.7|6
1622170580000|2021-05-28 02:56:20|||||||||1
1622170600000|2021-05-28 02:56:40|||||||||1
1622170610000|2021-05-28 02:56:50|6945|6942.2|6944.5|6941.7|6945|6942.2|6944.5|6941.7|36
1622170620000|2021-05-28 02:57:00|6945|6942.2|6946|6943.2|6946|6943.2|6945|6942.2|76
1622170630000|2021-05-28 02:57:10|6945.5|6942.7|6946.5|6943.7|6947|6944.2|6945.5|6942.7|12
1622170640000|2021-05-28 02:57:20|6946|6943.2|6944.5|6941.7|6946|6943.2|6944.5|6941.7|4
1622170650000|2021-05-28 02:57:30|6944.6|6941.8|6944.5|6941.7|6945|6942.2|6943.5|6940.7|34
1622170660000|2021-05-28 02:57:40|6944|6941.2|6945|6942.2|6945|6942.2|6942.5|6939.7|39
1622170670000|2021-05-28 02:57:50|6944.6|6941.8|6944.1|6941.3|6945|6942.2|6944.1|6941.3|4
1622170680000|2021-05-28 02:58:00|6944|6941.2|6944|6941.2|6944|6941.2|6943.1|6940.3|7
1622170690000|2021-05-28 02:58:10|6944.5|6941.7|6945|6942.2|6945|6942.2|6943.6|6940.8|9
1622170700000|2021-05-28 02:58:20|6944.5|6941.7|6945|6942.2|6945|6942.2|6944.5|6941.7|0
1622170710000|2021-05-28 02:58:30|6944.5|6941.7|6942.5|6939.7|6944.5|6941.7|6942.5|6939.7|7
1622170720000|2021-05-28 02:58:40|6942.1|6939.3|6940.1|6937.3|6942.1|6939.3|6939.5|6936.7|19
1622170730000|2021-05-28 02:58:50|6939.5|6936.7|6943.5|6940.7|6945.5|6942.7|6939.5|6936.7|67
1622170740000|2021-05-28 02:59:00|6943.6|6940.8|6939.5|6936.7|6944.5|6941.7|6939.5|6936.7|49
1622170750000|2021-05-28 02:59:10|6939.1|6936.3|6939.5|6936.7|6940.5|6937.7|6938.6|6935.8|21
1622170760000|2021-05-28 02:59:20|6939.1|6936.3|6945|6942.2|6945.5|6942.7|6939.1|6936.3|75
1622170770000|2021-05-28 02:59:30|6944.6|6941.8|6942.1|6939.3|6944.6|6941.8|6942.1|6939.3|13
1622170780000|2021-05-28 02:59:40|6941.5|6938.7|6943|6940.2|6943.5|6940.7|6941|6938.2|37
1622170790000|2021-05-28 02:59:50|6944|6941.2|6944|6941.2|6944.5|6941.7|6943.5|6940.7|0
1622170800000|2021-05-28 03:00:00|6944.5|6941.7|6947|6944.2|6947.5|6944.7|6943.5|6940.7|52
1622170810000|2021-05-28 03:00:10|6946|6943.2|6948|6945.2|6948|6945.2|6945.5|6942.7|18
1622170820000|2021-05-28 03:00:20|6947.5|6944.7|6948|6945.2|6948|6945.2|6947.5|6944.7|17
1622170830000|2021-05-28 03:00:30|6947.5|6944.7|6948|6945.2|6948|6945.2|6947.5|6944.7|0
1622170840000|2021-05-28 03:00:40|6948.5|6945.7|6949|6946.2|6949.5|6946.7|6948.5|6945.7|7
1622170850000|2021-05-28 03:00:50|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6949|6946.2|1
1622170860000|2021-05-28 03:01:00|6948.5|6945.7|6949|6946.2|6949|6946.2|6948.5|6945.7|2
1622170870000|2021-05-28 03:01:10|6950.5|6947.7|6949|6946.2|6950.5|6947.7|6949|6946.2|22
1622170880000|2021-05-28 03:01:20|6948.5|6945.7|6948.5|6945.7|6949|6946.2|6948.5|6945.7|0
1622170890000|2021-05-28 03:01:30|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|2
1622170900000|2021-05-28 03:01:40|6950.5|6947.7|6950.5|6947.7|6951.5|6948.7|6950.5|6947.7|6
1622170910000|2021-05-28 03:01:50|6951.5|6948.7|6952.5|6949.7|6952.5|6949.7|6951.5|6948.7|5
1622170920000|2021-05-28 03:02:00|||||||||1
1622170930000|2021-05-28 03:02:10|6953.5|6950.7|6952|6949.2|6953.5|6950.7|6951.5|6948.7|42
1622170940000|2021-05-28 03:02:20|6951.5|6948.7|6952|6949.2|6952.5|6949.7|6951.5|6948.7|7
1622170950000|2021-05-28 03:02:30|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951|6948.2|0
1622170960000|2021-05-28 03:02:40|6951|6948.2|6949.5|6946.7|6951|6948.2|6949.5|6946.7|7
1622170970000|2021-05-28 03:02:50|6948|6945.2|6949|6946.2|6952.7|6949.2|6947.5|6942.7|137
1622170980000|2021-05-28 03:03:00|6948.1|6945.3|6948|6945.2|6948.1|6945.3|6948|6945.2|1
1622170990000|2021-05-28 03:03:10|6948.5|6945.7|6952.5|6949.7|6953|6950.2|6948.5|6945.7|130
1622171000000|2021-05-28 03:03:20|6952|6949.2|6953|6950.2|6953|6950.2|6952|6949.2|15
1622171010000|2021-05-28 03:03:30|6952.5|6949.7|6953.5|6950.7|6954|6951.2|6951.5|6948.7|37
1622171020000|2021-05-28 03:03:40|6953|6950.2|6951|6948.2|6953|6950.2|6950.5|6947.7|10
1622171030000|2021-05-28 03:03:50|6950.5|6947.7|6949|6946.2|6950.5|6947.7|6949|6946.2|4
1622171040000|2021-05-28 03:04:00|6948.6|6945.8|6952|6949.2|6953.5|6950.7|6946.5|6943.7|107
1622171050000|2021-05-28 03:04:10|6953|6950.2|6950.5|6947.7|6953|6950.2|6950.5|6947.7|17
1622171060000|2021-05-28 03:04:20|6950|6947.2|6951|6948.2|6952|6949.2|6950|6947.2|66
1622171070000|2021-05-28 03:04:30|6950.5|6947.7|6951|6948.2|6953|6950.2|6950.5|6947.7|76
1622171080000|2021-05-28 03:04:40|6950|6947.2|6949|6946.2|6950|6947.2|6949|6946.2|5
1622171090000|2021-05-28 03:04:50|6949.5|6946.7|6951|6948.2|6952.5|6949.7|6949|6946.2|46
1622171100000|2021-05-28 03:05:00|6950.5|6947.7|6952|6949.2|6953|6950.2|6948.5|6945.7|69
1622171110000|2021-05-28 03:05:10|6952.5|6949.7|6950.5|6947.7|6952.5|6949.7|6949|6946.2|22
1622171120000|2021-05-28 03:05:20|6950|6947.2|6953|6950.2|6953|6950.2|6950|6947.2|55
1622171130000|2021-05-28 03:05:30|6951.6|6948.8|6951.5|6948.7|6952|6949.2|6950.5|6947.7|3
1622171140000|2021-05-28 03:05:40|6951|6948.2|6949.5|6946.7|6951|6948.2|6949.5|6946.7|10
1622171150000|2021-05-28 03:05:50|6950.5|6947.7|6952.5|6949.7|6954.1|6950.7|6950.5|6947.7|45
1622171160000|2021-05-28 03:06:00|6951.5|6948.7|6950.5|6947.7|6951.5|6948.7|6950.5|6947.7|39
1622171170000|2021-05-28 03:06:10|6951|6948.2|6951|6948.2|6951.5|6948.7|6951|6948.2|4
1622171190000|2021-05-28 03:06:30|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1622171200000|2021-05-28 03:06:40|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|11
1622171210000|2021-05-28 03:06:50|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|0
1622171220000|2021-05-28 03:07:00|6949.5|6946.7|6950|6947.2|6950|6947.2|6949.5|6946.7|10
1622171230000|2021-05-28 03:07:10|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|0
1622171240000|2021-05-28 03:07:20|6950|6947.2|6949.5|6946.7|6950.5|6947.7|6949.5|6946.7|1
1622171250000|2021-05-28 03:07:30|6950.5|6947.7|6952.5|6949.7|6953.5|6950.7|6950.5|6947.7|43
1622171260000|2021-05-28 03:07:40|6953|6950.2|6952.5|6949.7|6953|6950.2|6952.5|6949.7|0
1622171270000|2021-05-28 03:07:50|6953|6950.2|6953|6950.2|6953|6950.2|6953|6950.2|0
1622171280000|2021-05-28 03:08:00|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|2
1622171290000|2021-05-28 03:08:10|6952.6|6949.8|6953|6950.2|6953.5|6950.7|6952.6|6949.8|3
1622171300000|2021-05-28 03:08:20|6952.5|6949.7|6952.5|6949.7|6953|6950.2|6952.5|6949.7|1
1622171310000|2021-05-28 03:08:30|6952|6949.2|6951|6948.2|6952|6949.2|6950|6947.2|10
1622171320000|2021-05-28 03:08:40|6951.5|6948.7|6952|6949.2|6952.5|6949.7|6951.5|6948.7|20
1622171330000|2021-05-28 03:08:50|6952.5|6949.7|6953.5|6950.7|6954|6951.2|6952.5|6949.7|17
1622171340000|2021-05-28 03:09:00|6953|6950.2|6953|6950.2|6953.5|6950.7|6952.5|6949.7|3
1622171360000|2021-05-28 03:09:20|6954|6951.2|6951|6948.2|6954|6951.2|6950.5|6947.7|53
1622171370000|2021-05-28 03:09:30|6950.5|6947.7|6947.5|6944.7|6951|6948.2|6947|6944.2|20
1622171380000|2021-05-28 03:09:40|6948.5|6945.7|6948|6945.2|6949|6946.2|6947.5|6944.7|28
1622171390000|2021-05-28 03:09:50|6947.5|6944.7|6948|6945.2|6948|6945.2|6946.5|6943.7|46
1622171400000|2021-05-28 03:10:00|6947.5|6944.7|6947.5|6944.7|6948|6945.2|6947.5|6944.7|5
1622171410000|2021-05-28 03:10:10|6948|6945.2|6950|6947.2|6950|6947.2|6948|6945.2|17
1622171420000|2021-05-28 03:10:20|6951|6948.2|6950|6947.2|6952|6949.2|6950|6947.2|19
1622171430000|2021-05-28 03:10:30|6949.5|6946.7|6946|6943.2|6949.5|6946.7|6946|6943.2|32
1622171440000|2021-05-28 03:10:40|6946.5|6943.7|6947.5|6944.7|6948.1|6944.7|6943.5|6940.7|77
1622171450000|2021-05-28 03:10:50|6947|6944.2|6950|6947.2|6950|6947.2|6947|6944.2|34
1622171460000|2021-05-28 03:11:00|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|6
1622171470000|2021-05-28 03:11:10|6948.5|6945.7|6946|6943.2|6949|6946.2|6945.5|6942.7|7
1622171480000|2021-05-28 03:11:20|6945.6|6942.8|6947.6|6944.8|6949.5|6946.7|6945.5|6942.7|79
1622171490000|2021-05-28 03:11:30|6947.5|6944.7|6949|6946.2|6949|6946.2|6946.5|6943.7|30
1622171500000|2021-05-28 03:11:40|6948|6945.2|6946|6943.2|6948.5|6945.7|6946|6943.2|10
1622171510000|2021-05-28 03:11:50|6946.5|6943.7|6948|6945.2|6948|6945.2|6946.5|6943.7|2
1622171520000|2021-05-28 03:12:00|6947.5|6944.7|6951|6948.2|6951|6948.2|6947|6944.2|40
1622171530000|2021-05-28 03:12:10|6950.5|6947.7|6949.5|6946.7|6951|6948.2|6949|6946.2|2
1622171540000|2021-05-28 03:12:20|6949|6946.2|6949|6946.2|6949.5|6946.7|6949|6946.2|7
1622171550000|2021-05-28 03:12:30|6949.5|6946.7|6950|6947.2|6950|6947.2|6949|6946.2|10
1622171560000|2021-05-28 03:12:40|6950.5|6947.7|6950.5|6947.7|6951|6948.2|6950|6947.2|3
1622171570000|2021-05-28 03:12:50|6949.5|6946.7|6949.5|6946.7|6950.5|6947.7|6949.5|6946.7|10
1622171580000|2021-05-28 03:13:00|6950|6947.2|6950|6947.2|6950|6947.2|6949|6946.2|5
1622171590000|2021-05-28 03:13:10|6950.5|6947.7|6950.5|6947.7|6951|6948.2|6950.5|6947.7|1
1622171600000|2021-05-28 03:13:20|6950.1|6947.3|6951|6948.2|6951|6948.2|6950|6947.2|2
1622171610000|2021-05-28 03:13:30|6951.5|6948.7|6951|6948.2|6951.5|6948.7|6951|6948.2|0
1622171620000|2021-05-28 03:13:40|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951|6948.2|3
1622171630000|2021-05-28 03:13:50|6952.5|6949.7|6950.5|6947.7|6952.5|6949.7|6950.5|6947.7|16
1622171640000|2021-05-28 03:14:00|6951.5|6948.7|6951|6948.2|6951.5|6948.7|6951|6948.2|4
1622171650000|2021-05-28 03:14:10|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950|6947.2|0
1622171660000|2021-05-28 03:14:20|6951|6948.2|6950.5|6947.7|6951.5|6948.7|6950.5|6947.7|12
1622171670000|2021-05-28 03:14:30|6950|6947.2|6950|6947.2|6950.5|6947.7|6949.5|6946.7|13
1622171680000|2021-05-28 03:14:40|6949.5|6946.7|6951|6948.2|6951|6948.2|6949|6946.2|10
1622171690000|2021-05-28 03:14:50|6950.5|6947.7|6950|6947.2|6950.5|6947.7|6950|6947.2|6
1622171700000|2021-05-28 03:15:00|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949|6946.2|3
1622171720000|2021-05-28 03:15:20|6950|6947.2|6950|6947.2|6950|6947.2|6949|6946.2|2
1622171730000|2021-05-28 03:15:30|6950.5|6947.7|6952.5|6949.7|6952.5|6949.7|6950.5|6947.7|10
1622171740000|2021-05-28 03:15:40|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|73
1622171760000|2021-05-28 03:16:00|6952.5|6949.7|6954|6951.2|6954|6951.2|6952.5|6949.7|33
1622171770000|2021-05-28 03:16:10|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|25
1622171780000|2021-05-28 03:16:20|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|10
1622171790000|2021-05-28 03:16:30|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|0
1622171800000|2021-05-28 03:16:40|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955|6952.2|11
1622171810000|2021-05-28 03:16:50|6955|6952.2|6955|6952.2|6955.5|6952.7|6954.5|6951.7|8
1622171820000|2021-05-28 03:17:00|6954.5|6951.7|6954.5|6951.7|6955|6952.2|6954.5|6951.7|1
1622171840000|2021-05-28 03:17:20|6955|6952.2|6954.5|6951.7|6955.5|6952.7|6954.5|6951.7|20
1622171850000|2021-05-28 03:17:30|6955.5|6952.7|6955|6952.2|6955.5|6952.7|6955|6952.2|5
1622171860000|2021-05-28 03:17:40|6955.5|6952.7|6955|6952.2|6955.5|6952.7|6955|6952.2|2
1622171870000|2021-05-28 03:17:50|6954.5|6951.7|6953.5|6950.7|6954.5|6951.7|6953.5|6950.7|0
1622171880000|2021-05-28 03:18:00|6952.5|6949.7|6953.5|6950.7|6953.5|6950.7|6952.5|6949.7|3
1622171890000|2021-05-28 03:18:10|6952.5|6949.7|6952|6949.2|6952.5|6949.7|6951.5|6948.7|3
1622171920000|2021-05-28 03:18:40|6953.1|6949.1|6953|6950.2|6953.1|6950.2|6952.5|6949.1|11
1622171960000|2021-05-28 03:19:20|6953.5|6950.7|6953.5|6950.7|6954|6951.2|6953.5|6950.7|0
1622171970000|2021-05-28 03:19:30|6953|6950.2|6953.5|6950.7|6953.5|6950.7|6953|6950.2|6
1622171980000|2021-05-28 03:19:40|6953|6950.2|6953.5|6950.7|6953.5|6950.7|6953|6950.2|4
1622171990000|2021-05-28 03:19:50|6954|6951.2|6954|6951.2|6954.5|6951.7|6954|6951.2|0
1622172000000|2021-05-28 03:20:00|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|0
1622172010000|2021-05-28 03:20:10|6953|6950.2|6953|6950.2|6953|6950.2|6953|6950.2|1
1622172020000|2021-05-28 03:20:20|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|1
1622172040000|2021-05-28 03:20:40|6954|6951.2|6954.5|6951.7|6955.5|6952.7|6954|6951.2|4
1622172050000|2021-05-28 03:20:50|6955|6952.2|6955|6952.2|6955.5|6952.7|6954.5|6951.7|15
1622172060000|2021-05-28 03:21:00|6954|6951.2|6955|6952.2|6955.5|6952.7|6954|6951.2|6
1622172070000|2021-05-28 03:21:10|6955.5|6952.7|6955|6952.2|6955.5|6952.7|6955|6952.2|10
1622172080000|2021-05-28 03:21:20|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|0
1622172090000|2021-05-28 03:21:30|6955|6952.2|6955.5|6952.7|6955.5|6952.7|6955|6952.2|32
1622172100000|2021-05-28 03:21:40|6956|6953.2|6954|6951.2|6956|6953.2|6954|6951.2|7
1622172110000|2021-05-28 03:21:50|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|2
1622172120000|2021-05-28 03:22:00|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|0
1622172130000|2021-05-28 03:22:10|6954|6951.2|6954|6951.2|6954|6951.2|6954|6951.2|2
1622172140000|2021-05-28 03:22:20|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|2
1622172150000|2021-05-28 03:22:30|6954.5|6951.7|6955|6952.2|6955|6952.2|6954.5|6951.7|3
1622172190000|2021-05-28 03:23:10|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|28
1622172200000|2021-05-28 03:23:20|6956|6953.2|6955.5|6952.7|6956|6953.2|6955.5|6952.7|0
1622172220000|2021-05-28 03:23:40|6956|6953.2|6956.5|6953.7|6956.5|6953.7|6955.5|6952.7|4
1622172230000|2021-05-28 03:23:50|6956|6953.2|6956|6953.2|6956|6953.2|6955.5|6952.7|33
1622172240000|2021-05-28 03:24:00|6955.6|6952.8|6956|6953.2|6956|6953.2|6955.5|6952.7|2
1622172260000|2021-05-28 03:24:20|6955.5|6952.7|6956|6953.2|6956|6953.2|6955.5|6952.7|5
1622172290000|2021-05-28 03:24:50|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|0
1622172300000|2021-05-28 03:25:00|6956|6953.2|6956|6953.2|6956|6953.2|6956|6953.2|1
1622172330000|2021-05-28 03:25:30|6955|6952.2|6954.5|6951.7|6956|6953.2|6954.5|6951.7|26
1622172340000|2021-05-28 03:25:40|6953.5|6950.7|6953|6950.2|6954|6951.2|6953|6950.2|11
1622172350000|2021-05-28 03:25:50|6952.5|6949.7|6953|6950.2|6953.5|6950.7|6952.5|6949.7|34
1622172360000|2021-05-28 03:26:00|6953.5|6950.7|6954|6951.2|6954|6951.2|6953.5|6950.7|0
1622172370000|2021-05-28 03:26:10|6954.5|6951.7|6955|6952.2|6955|6952.2|6954.5|6951.7|3
1622172380000|2021-05-28 03:26:20|6954.5|6951.7|6953.5|6950.7|6954.5|6951.7|6953|6950.2|4
1622172390000|2021-05-28 03:26:30|6953.6|6950.8|6954|6951.2|6954.5|6951.7|6952.5|6949.7|10
1622172400000|2021-05-28 03:26:40|6953.6|6950.8|6953.5|6950.7|6954.5|6951.7|6953|6950.2|6
1622172410000|2021-05-28 03:26:50|6954|6951.2|6953|6950.2|6954|6951.2|6953|6950.2|9
1622172420000|2021-05-28 03:27:00|6952.5|6949.7|6952|6949.2|6952.5|6949.7|6951.5|6948.7|2
1622172430000|2021-05-28 03:27:10|6952.5|6949.7|6954|6951.2|6954|6951.2|6952.5|6949.7|4
1622172440000|2021-05-28 03:27:20|6953.5|6950.7|6954|6951.2|6954|6951.2|6953.5|6950.7|1
1622172450000|2021-05-28 03:27:30|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|0
1622172460000|2021-05-28 03:27:40|6953|6950.2|6953|6950.2|6953|6950.2|6953|6950.2|1
1622172470000|2021-05-28 03:27:50|6953.5|6950.7|6953|6950.2|6953.5|6950.7|6953|6950.2|21
1622172480000|2021-05-28 03:28:00|6953.5|6950.7|6953|6950.2|6953.5|6950.7|6953|6950.2|10
1622172490000|2021-05-28 03:28:10|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|1
1622172500000|2021-05-28 03:28:20|6952|6949.2|6953|6950.2|6953|6950.2|6951.5|6948.7|10
1622172510000|2021-05-28 03:28:30|6952.5|6949.7|6953.5|6950.7|6953.5|6950.7|6952.5|6949.7|12
1622172520000|2021-05-28 03:28:40|6953|6950.2|6953.5|6950.7|6953.5|6950.7|6952.5|6949.7|17
1622172530000|2021-05-28 03:28:50|6953|6950.2|6952.5|6949.7|6953|6950.2|6952.5|6949.7|4
1622172540000|2021-05-28 03:29:00|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|1
1622172550000|2021-05-28 03:29:10|6951|6948.2|6950.6|6947.8|6951|6948.2|6950.6|6947.8|4
1622172560000|2021-05-28 03:29:20|6950.5|6947.7|6952|6949.2|6952.5|6949.7|6950.5|6947.7|15
1622172570000|2021-05-28 03:29:30|6951.5|6948.7|6950.5|6947.7|6952|6949.2|6950.5|6947.7|1
1622172580000|2021-05-28 03:29:40|||||||||1
1622172590000|2021-05-28 03:29:50|6949.5|6946.7|6950|6947.2|6950|6947.2|6948.5|6945.7|12
1622172600000|2021-05-28 03:30:00|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949|6946.2|1
1622172610000|2021-05-28 03:30:10|6949|6946.2|6949.5|6946.7|6949.5|6946.7|6949|6946.2|1
1622172620000|2021-05-28 03:30:20|6949|6946.2|6949.5|6946.7|6949.5|6946.7|6949|6946.2|0
1622172670000|2021-05-28 03:31:10|6950|6947.2|6949|6946.2|6950|6947.2|6949|6946.2|2
1622172680000|2021-05-28 03:31:20|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6949|6946.2|3
1622172730000|2021-05-28 03:32:10|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6949|6946.2|4
1622172770000|2021-05-28 03:32:50|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|0
1622172780000|2021-05-28 03:33:00|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|0
1622172810000|2021-05-28 03:33:30|6947.1|6944.3|6947|6944.2|6947.1|6944.3|6947|6944.2|15
1622172820000|2021-05-28 03:33:40|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6947|6944.2|0
1622172830000|2021-05-28 03:33:50|6947.5|6944.7|6948|6945.2|6948|6945.2|6947|6944.2|12
1622172870000|2021-05-28 03:34:30|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6947.5|6944.7|2
1622172880000|2021-05-28 03:34:40|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1622172890000|2021-05-28 03:34:50|||||||||3
1622172900000|2021-05-28 03:35:00|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6947|6944.2|0
1622172910000|2021-05-28 03:35:10|||||||||2
1622172930000|2021-05-28 03:35:30|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622172940000|2021-05-28 03:35:40|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|1
1622172950000|2021-05-28 03:35:50|||||||||1
1622172960000|2021-05-28 03:36:00|||||||||17
1622172990000|2021-05-28 03:36:30|6949|6946.2|6949|6946.2|6949.5|6946.7|6948.5|6945.7|39
1622173000000|2021-05-28 03:36:40|6948.5|6945.7|6948|6945.2|6948.5|6945.7|6948|6945.2|11
1622173010000|2021-05-28 03:36:50|6948.5|6945.7|6948|6945.2|6948.5|6945.7|6948|6945.2|2
1622173070000|2021-05-28 03:37:50|6949|6946.2|6948|6945.2|6949|6946.2|6948|6945.2|10
1622173080000|2021-05-28 03:38:00|6948.5|6945.7|6948|6945.2|6948.5|6945.7|6948|6945.2|3
1622173110000|2021-05-28 03:38:30|||||||||1
1622173140000|2021-05-28 03:39:00|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622173170000|2021-05-28 03:39:30|6947|6944.2|6947|6944.2|6947|6944.2|6946.5|6943.7|12
1622173180000|2021-05-28 03:39:40|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|1
1622173200000|2021-05-28 03:40:00|6946|6943.2|6945.5|6942.7|6946|6943.2|6945.5|6942.7|12
1622173220000|2021-05-28 03:40:20|||||||||3
1622173230000|2021-05-28 03:40:30|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|3
1622173250000|2021-05-28 03:40:50|6946|6943.2|6946.5|6943.7|6946.5|6943.7|6946|6943.2|7
1622173270000|2021-05-28 03:41:10|||||||||20
1622173290000|2021-05-28 03:41:30|6946|6943.2|6946.5|6943.7|6946.5|6943.7|6946|6943.2|0
1622173320000|2021-05-28 03:42:00|||||||||5
1622173330000|2021-05-28 03:42:10|6947|6944.2|6947|6944.2|6947.5|6944.7|6946.5|6943.7|6
1622173360000|2021-05-28 03:42:40|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622173370000|2021-05-28 03:42:50|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|1
1622173380000|2021-05-28 03:43:00|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1622173390000|2021-05-28 03:43:10|6946|6943.2|6946|6943.2|6946.5|6943.7|6946|6943.2|7
1622173400000|2021-05-28 03:43:20|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|5
1622173410000|2021-05-28 03:43:30|6946|6943.2|6945.5|6942.7|6946|6943.2|6945.5|6942.7|1
1622173430000|2021-05-28 03:43:50|||||||||1
1622173440000|2021-05-28 03:44:00|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|1
1622173480000|2021-05-28 03:44:40|6946.5|6943.7|6946|6943.2|6946.5|6943.7|6946|6943.2|3
1622173500000|2021-05-28 03:45:00|6946.5|6943.7|6947.5|6944.7|6947.5|6944.7|6946.5|6943.7|1
1622173520000|2021-05-28 03:45:20|6946.5|6943.7|6947|6944.2|6947|6944.2|6946.5|6943.7|2
1622173530000|2021-05-28 03:45:30|||||||||85
1622173580000|2021-05-28 03:46:20|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622173620000|2021-05-28 03:47:00|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|1
1622173630000|2021-05-28 03:47:10|||||||||2
1622173640000|2021-05-28 03:47:20|||||||||1
1622173670000|2021-05-28 03:47:50|6949|6946.2|6949|6946.2|6949.5|6946.7|6949|6946.2|2
1622173690000|2021-05-28 03:48:10|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|1
1622173720000|2021-05-28 03:48:40|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|0
1622173730000|2021-05-28 03:48:50|6949.5|6946.7|6950|6947.2|6950|6947.2|6949.5|6946.7|4
1622173740000|2021-05-28 03:49:00|6950.5|6947.7|6950|6947.2|6950.5|6947.7|6949.5|6946.7|0
1622173750000|2021-05-28 03:49:10|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1622173760000|2021-05-28 03:49:20|6950|6947.2|6950|6947.2|6950.5|6947.7|6950|6947.2|0
1622173770000|2021-05-28 03:49:30|6950.5|6947.7|6950|6947.2|6950.5|6947.7|6950|6947.2|0
1622173790000|2021-05-28 03:49:50|6949.5|6946.7|6950.5|6947.7|6950.5|6947.7|6949.5|6946.7|1
1622173800000|2021-05-28 03:50:00|6950|6947.2|6949.5|6946.7|6950|6947.2|6949.5|6946.7|15
1622173810000|2021-05-28 03:50:10|6949|6946.2|6949.5|6946.7|6949.5|6946.7|6949|6946.2|0
1622173820000|2021-05-28 03:50:20|||||||||2
1622173850000|2021-05-28 03:50:50|6948.5|6945.7|6949|6946.2|6949|6946.2|6948.5|6945.7|3
1622173860000|2021-05-28 03:51:00|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6949|6946.2|1
1622173870000|2021-05-28 03:51:10|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6949|6946.2|0
1622173890000|2021-05-28 03:51:30|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1622173910000|2021-05-28 03:51:50|6948|6945.2|6947.5|6944.7|6948|6945.2|6947.5|6944.7|8
1622173930000|2021-05-28 03:52:10|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|1
1622173990000|2021-05-28 03:53:10|||||||||3
1622174010000|2021-05-28 03:53:30|6949|6946.2|6948.5|6945.7|6949|6946.2|6948.5|6945.7|2
1622174030000|2021-05-28 03:53:50|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1622174040000|2021-05-28 03:54:00|6948.5|6945.7|6948|6945.2|6948.5|6945.7|6948|6945.2|0
1622174070000|2021-05-28 03:54:30|6948.5|6945.7|6949.5|6946.7|6949.5|6946.7|6948.5|6945.7|0
1622174100000|2021-05-28 03:55:00|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|2
1622174120000|2021-05-28 03:55:20|6948.5|6945.7|6948|6945.2|6948.5|6945.7|6948|6945.2|0
1622174130000|2021-05-28 03:55:30|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1622174140000|2021-05-28 03:55:40|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|0
1622174150000|2021-05-28 03:55:50|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|1
1622174170000|2021-05-28 03:56:10|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1622174180000|2021-05-28 03:56:20|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|1
1622174190000|2021-05-28 03:56:30|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1622174230000|2021-05-28 03:57:10|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|7
1622174260000|2021-05-28 03:57:40|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6948.5|6945.7|5
1622174270000|2021-05-28 03:57:50|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949|6946.2|8
1622174300000|2021-05-28 03:58:20|6950|6947.2|6950.5|6947.7|6950.5|6947.7|6950|6947.2|2
1622174310000|2021-05-28 03:58:30|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949|6946.2|1
1622174330000|2021-05-28 03:58:50|||||||||5
1622174350000|2021-05-28 03:59:10|6949|6946.2|6949.5|6946.7|6949.5|6946.7|6949|6946.2|0
1622174360000|2021-05-28 03:59:20|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|1
1622174390000|2021-05-28 03:59:50|||||||||1
1622174400000|2021-05-28 04:00:00|||||||||5
1622174410000|2021-05-28 04:00:10|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6949|6946.2|5
1622174420000|2021-05-28 04:00:20|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1622174430000|2021-05-28 04:00:30|||||||||7
1622174440000|2021-05-28 04:00:40|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|7
1622174450000|2021-05-28 04:00:50|||||||||1
1622174460000|2021-05-28 04:01:00|6948|6945.2|6947.5|6944.7|6948|6945.2|6947.5|6944.7|9
1622174480000|2021-05-28 04:01:20|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1622174490000|2021-05-28 04:01:30|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|102
1622174500000|2021-05-28 04:01:40|6948|6945.2|6946.5|6943.7|6948|6945.2|6946.5|6943.7|6
1622174520000|2021-05-28 04:02:00|6948|6945.2|6947|6944.2|6948|6945.2|6947|6944.2|5
1622174530000|2021-05-28 04:02:10|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|1
1622174540000|2021-05-28 04:02:20|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|1
1622174560000|2021-05-28 04:02:40|6948.5|6945.7|6948|6945.2|6948.5|6945.7|6948|6945.2|0
1622174570000|2021-05-28 04:02:50|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1622174600000|2021-05-28 04:03:20|6948|6945.2|6947.5|6944.7|6948|6945.2|6947.5|6944.7|2
1622174610000|2021-05-28 04:03:30|6947|6944.2|6947|6944.2|6947|6944.2|6946.5|6943.7|13
1622174640000|2021-05-28 04:04:00|||||||||2
1622174650000|2021-05-28 04:04:10|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|2
1622174660000|2021-05-28 04:04:20|6947|6944.2|6947|6944.2|6948|6945.2|6946.5|6943.7|9
1622174700000|2021-05-28 04:05:00|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622174710000|2021-05-28 04:05:10|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|1
1622174720000|2021-05-28 04:05:20|||||||||1
1622174750000|2021-05-28 04:05:50|6949|6946.2|6949.5|6946.7|6949.5|6946.7|6949|6946.2|0
1622174760000|2021-05-28 04:06:00|6948.5|6945.7|6948|6945.2|6948.5|6945.7|6948|6945.2|1
1622174770000|2021-05-28 04:06:10|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1622174820000|2021-05-28 04:07:00|6949|6946.2|6948.5|6945.7|6949|6946.2|6948.5|6945.7|1
1622174870000|2021-05-28 04:07:50|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|1
1622174900000|2021-05-28 04:08:20|6948.5|6945.7|6948|6945.2|6948.5|6945.7|6948|6945.2|1
1622174920000|2021-05-28 04:08:40|6947.5|6944.7|6948.5|6945.7|6948.5|6945.7|6947.5|6944.7|3
1622174930000|2021-05-28 04:08:50|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6949|6946.2|1
1622174990000|2021-05-28 04:09:50|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1622175000000|2021-05-28 04:10:00|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|1
1622175010000|2021-05-28 04:10:10|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1622175030000|2021-05-28 04:10:30|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|4
1622175040000|2021-05-28 04:10:40|6951|6948.2|6950.5|6947.7|6951|6948.2|6950.5|6947.7|1
1622175050000|2021-05-28 04:10:50|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|5
1622175060000|2021-05-28 04:11:00|||||||||15
1622175070000|2021-05-28 04:11:10|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|17
1622175120000|2021-05-28 04:12:00|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|3
1622175130000|2021-05-28 04:12:10|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|0
1622175150000|2021-05-28 04:12:30|6950.5|6947.7|6950|6947.2|6950.5|6947.7|6950|6947.2|3
1622175170000|2021-05-28 04:12:50|6949.5|6946.7|6950|6947.2|6951|6948.2|6949.5|6946.7|6
1622175180000|2021-05-28 04:13:00|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949|6946.2|2
1622175190000|2021-05-28 04:13:10|6949|6946.2|6949|6946.2|6949.5|6946.7|6949|6946.2|0
1622175200000|2021-05-28 04:13:20|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1622175230000|2021-05-28 04:13:50|||||||||1
1622175240000|2021-05-28 04:14:00|6950|6947.2|6949|6946.2|6950|6947.2|6949|6946.2|2
1622175290000|2021-05-28 04:14:50|6948.5|6945.7|6949.5|6946.7|6949.5|6946.7|6948.5|6945.7|1
1622175330000|2021-05-28 04:15:30|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|2
1622175350000|2021-05-28 04:15:50|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|1
1622175360000|2021-05-28 04:16:00|6950|6947.2|6949|6946.2|6950|6947.2|6949|6946.2|1
1622175380000|2021-05-28 04:16:20|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1622175400000|2021-05-28 04:16:40|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|0
1622175410000|2021-05-28 04:16:50|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947|6944.2|2
1622175420000|2021-05-28 04:17:00|6947|6944.2|6947.5|6944.7|6947.5|6944.7|6947|6944.2|0
1622175430000|2021-05-28 04:17:10|6948.5|6945.7|6947|6944.2|6948.5|6945.7|6947|6944.2|2
1622175490000|2021-05-28 04:18:10|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622175520000|2021-05-28 04:18:40|6946.5|6943.7|6947|6944.2|6947|6944.2|6946.5|6943.7|12
1622175530000|2021-05-28 04:18:50|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622175540000|2021-05-28 04:19:00|6947|6944.2|6947|6944.2|6947.5|6944.7|6947|6944.2|0
1622175550000|2021-05-28 04:19:10|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6947|6944.2|0
1622175620000|2021-05-28 04:20:20|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|9
1622175660000|2021-05-28 04:21:00|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|2
1622175680000|2021-05-28 04:21:20|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6947|6944.2|0
1622175690000|2021-05-28 04:21:30|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1622175710000|2021-05-28 04:21:50|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|1
1622175760000|2021-05-28 04:22:40|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|3
1622175770000|2021-05-28 04:22:50|||||||||1
1622175780000|2021-05-28 04:23:00|6947.4|6944.6|6946|6943.2|6947.4|6944.6|6946|6943.2|2
1622175810000|2021-05-28 04:23:30|6946.5|6943.7|6947|6944.2|6947|6944.2|6946.5|6943.7|3
1622175820000|2021-05-28 04:23:40|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|1
1622175830000|2021-05-28 04:23:50|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|21
1622175840000|2021-05-28 04:24:00|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947|6944.2|0
1622175850000|2021-05-28 04:24:10|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948|6945.2|1
1622175890000|2021-05-28 04:24:50|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|1
1622175910000|2021-05-28 04:25:10|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6947|6944.2|1
1622175980000|2021-05-28 04:26:20|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6946.5|6943.7|1
1622176030000|2021-05-28 04:27:10|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1622176050000|2021-05-28 04:27:30|||||||||2
1622176070000|2021-05-28 04:27:50|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|1
1622176080000|2021-05-28 04:28:00|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1622176130000|2021-05-28 04:28:50|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|1
1622176140000|2021-05-28 04:29:00|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1622176170000|2021-05-28 04:29:30|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|2
1622176180000|2021-05-28 04:29:40|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1622176190000|2021-05-28 04:29:50|6947|6944.2|6947.5|6944.7|6947.5|6944.7|6947|6944.2|1
1622176200000|2021-05-28 04:30:00|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1622176210000|2021-05-28 04:30:10|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622176220000|2021-05-28 04:30:20|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|5
1622176230000|2021-05-28 04:30:30|6949|6946.2|6950|6947.2|6950.5|6947.7|6948.5|6945.7|18
1622176240000|2021-05-28 04:30:40|6950.4|6947.6|6950.5|6947.7|6950.5|6947.7|6950.4|6947.6|7
1622176260000|2021-05-28 04:31:00|6950.4|6947.6|6949.5|6946.7|6950.4|6947.6|6949.5|6946.7|21
1622176270000|2021-05-28 04:31:10|6950|6947.2|6949.5|6946.7|6950|6947.2|6949.5|6946.7|5
1622176280000|2021-05-28 04:31:20|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|1
1622176300000|2021-05-28 04:31:40|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|0
1622176310000|2021-05-28 04:31:50|6950|6947.2|6950|6947.2|6950|6947.2|6949.5|6946.7|1
1622176340000|2021-05-28 04:32:20|6949.5|6946.7|6948.5|6945.7|6949.5|6946.7|6948.5|6945.7|1
1622176370000|2021-05-28 04:32:50|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.5|6944.7|1
1622176380000|2021-05-28 04:33:00|6948.4|6945.6|6949|6946.2|6949.4|6946.6|6948|6945.2|5
1622176400000|2021-05-28 04:33:20|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1622176420000|2021-05-28 04:33:40|6949.9|6947.1|6949.5|6946.7|6949.9|6947.1|6949.5|6946.7|0
1622176440000|2021-05-28 04:34:00|6950|6947.2|6950.5|6947.7|6950.5|6947.7|6949.9|6947.1|5
1622176450000|2021-05-28 04:34:10|6949.5|6946.7|6949.9|6947.1|6949.9|6947.1|6949.5|6946.7|2
1622176460000|2021-05-28 04:34:20|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1622176470000|2021-05-28 04:34:30|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|0
1622176480000|2021-05-28 04:34:40|6950.4|6947.6|6949.9|6947.1|6950.5|6947.7|6949.9|6947.1|0
1622176490000|2021-05-28 04:34:50|6950.4|6947.6|6950.5|6947.7|6950.5|6947.7|6950.4|6947.6|0
1622176510000|2021-05-28 04:35:10|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1622176520000|2021-05-28 04:35:20|||||||||29
1622176540000|2021-05-28 04:35:40|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|2
1622176550000|2021-05-28 04:35:50|||||||||1
1622176600000|2021-05-28 04:36:40|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1622176610000|2021-05-28 04:36:50|||||||||1
1622176650000|2021-05-28 04:37:30|||||||||1
1622176670000|2021-05-28 04:37:50|||||||||1
1622176680000|2021-05-28 04:38:00|||||||||1
1622176740000|2021-05-28 04:39:00|6947|6944.2|6947|6944.2|6947.5|6944.7|6947|6944.2|12
1622176750000|2021-05-28 04:39:10|6946.5|6943.7|6947|6944.2|6947.5|6944.7|6946.5|6943.7|0
1622176770000|2021-05-28 04:39:30|||||||||2
1622176780000|2021-05-28 04:39:40|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|1
1622176830000|2021-05-28 04:40:30|||||||||1
1622176840000|2021-05-28 04:40:40|||||||||2
1622176850000|2021-05-28 04:40:50|||||||||7
1622176860000|2021-05-28 04:41:00|||||||||1
1622176870000|2021-05-28 04:41:10|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|1
1622176880000|2021-05-28 04:41:20|6947.5|6944.7|6947.4|6944.6|6947.5|6944.7|6947.4|6944.6|2
1622176890000|2021-05-28 04:41:30|6946.9|6944.1|6946.5|6943.7|6946.9|6944.1|6946.5|6943.7|1
1622176910000|2021-05-28 04:41:50|6947|6944.2|6946.9|6944.1|6947.5|6944.7|6946.9|6944.1|2
1622176920000|2021-05-28 04:42:00|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1622176940000|2021-05-28 04:42:20|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|0
1622176950000|2021-05-28 04:42:30|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622176960000|2021-05-28 04:42:40|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|1
1622176980000|2021-05-28 04:43:00|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1622176990000|2021-05-28 04:43:10|||||||||1
1622177000000|2021-05-28 04:43:20|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|1
1622177010000|2021-05-28 04:43:30|6947.4|6944.6|6947|6944.2|6947.4|6944.6|6946.5|6943.7|42
1622177040000|2021-05-28 04:44:00|||||||||1
1622177050000|2021-05-28 04:44:10|6947.4|6944.6|6947.5|6944.7|6947.5|6944.7|6947.4|6944.6|0
1622177060000|2021-05-28 04:44:20|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|3
1622177080000|2021-05-28 04:44:40|||||||||10
1622177100000|2021-05-28 04:45:00|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|6
1622177120000|2021-05-28 04:45:20|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946|6943.2|0
1622177130000|2021-05-28 04:45:30|6946|6943.2|6946.5|6943.7|6946.5|6943.7|6946|6943.2|0
1622177140000|2021-05-28 04:45:40|6946.9|6944.1|6946.5|6943.7|6947.5|6944.7|6946.5|6943.7|1
1622177150000|2021-05-28 04:45:50|6946.9|6944.1|6947|6944.2|6947|6944.2|6946.9|6944.1|0
1622177160000|2021-05-28 04:46:00|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1622177170000|2021-05-28 04:46:10|||||||||2
1622177180000|2021-05-28 04:46:20|6947|6944.2|6947|6944.2|6947|6944.2|6946.5|6943.7|7
1622177210000|2021-05-28 04:46:50|6947.4|6944.6|6946.5|6943.7|6947.5|6944.7|6946.5|6943.7|1
1622177220000|2021-05-28 04:47:00|6947.4|6944.6|6947.5|6944.7|6947.5|6944.7|6947.4|6944.6|7
1622177240000|2021-05-28 04:47:20|||||||||1
1622177250000|2021-05-28 04:47:30|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|1
1622177260000|2021-05-28 04:47:40|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622177270000|2021-05-28 04:47:50|||||||||1
1622177300000|2021-05-28 04:48:20|6948|6945.2|6948.4|6945.6|6948.4|6945.6|6948|6945.2|2
1622177310000|2021-05-28 04:48:30|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|2
1622177320000|2021-05-28 04:48:40|||||||||1
1622177330000|2021-05-28 04:48:50|6947.5|6944.7|6947.9|6945.1|6947.9|6945.1|6947.5|6944.7|11
1622177340000|2021-05-28 04:49:00|6948|6945.2|6947.5|6944.7|6948|6945.2|6947.5|6944.7|0
1622177350000|2021-05-28 04:49:10|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6947.5|6944.7|1
1622177360000|2021-05-28 04:49:20|6947.5|6944.7|6947.5|6944.7|6948|6945.2|6947.5|6944.7|1
1622177370000|2021-05-28 04:49:30|6947.9|6945.1|6948|6945.2|6948|6945.2|6947.5|6944.7|2
1622177380000|2021-05-28 04:49:40|6947.9|6945.1|6947.5|6944.7|6947.9|6945.1|6947|6944.2|1
1622177400000|2021-05-28 04:50:00|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|1
1622177420000|2021-05-28 04:50:20|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6946.5|6943.7|3
1622177430000|2021-05-28 04:50:30|6948|6945.2|6948.4|6945.6|6948.4|6945.6|6948|6945.2|4
1622177440000|2021-05-28 04:50:40|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1622177460000|2021-05-28 04:51:00|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|0
1622177470000|2021-05-28 04:51:10|6948.9|6946.1|6948.5|6945.7|6948.9|6946.1|6948.5|6945.7|0
1622177480000|2021-05-28 04:51:20|6949|6946.2|6948.5|6945.7|6949|6946.2|6948.5|6945.7|1
1622177490000|2021-05-28 04:51:30|6948.9|6946.1|6948.5|6945.7|6949.4|6946.6|6948.5|6945.7|2
1622177500000|2021-05-28 04:51:40|6947.5|6944.7|6948|6945.2|6948|6945.2|6947.5|6944.7|2
1622177510000|2021-05-28 04:51:50|6947.5|6944.7|6948|6945.2|6948|6945.2|6947.5|6944.7|2
1622177520000|2021-05-28 04:52:00|6948.4|6945.6|6948|6945.2|6948.4|6945.6|6948|6945.2|1
1622177550000|2021-05-28 04:52:30|6948.5|6945.7|6948.9|6946.1|6948.9|6946.1|6948.5|6945.7|1
1622177570000|2021-05-28 04:52:50|6948.5|6945.7|6948.5|6945.7|6948.9|6946.1|6948.5|6945.7|0
1622177580000|2021-05-28 04:53:00|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|0
1622177590000|2021-05-28 04:53:10|6948.5|6945.7|6948.9|6946.1|6948.9|6946.1|6948.5|6945.7|0
1622177600000|2021-05-28 04:53:20|6948.5|6945.7|6948.9|6946.1|6948.9|6946.1|6948.5|6945.7|1
1622177620000|2021-05-28 04:53:40|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|0
1622177630000|2021-05-28 04:53:50|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|16
1622177650000|2021-05-28 04:54:10|||||||||1
1622177660000|2021-05-28 04:54:20|||||||||3
1622177670000|2021-05-28 04:54:30|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|4
1622177680000|2021-05-28 04:54:40|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622177690000|2021-05-28 04:54:50|||||||||2
1622177700000|2021-05-28 04:55:00|||||||||1
1622177750000|2021-05-28 04:55:50|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|1
1622177780000|2021-05-28 04:56:20|||||||||1
1622177790000|2021-05-28 04:56:30|||||||||6
1622177800000|2021-05-28 04:56:40|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1622177810000|2021-05-28 04:56:50|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|1
1622177820000|2021-05-28 04:57:00|||||||||9
1622177830000|2021-05-28 04:57:10|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|2
1622177870000|2021-05-28 04:57:50|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1622177880000|2021-05-28 04:58:00|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1622177930000|2021-05-28 04:58:50|||||||||1
1622177940000|2021-05-28 04:59:00|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.9|6944.1|0
1622177990000|2021-05-28 04:59:50|||||||||1
1622178000000|2021-05-28 05:00:00|||||||||2
1622178010000|2021-05-28 05:00:10|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|2
1622178030000|2021-05-28 05:00:30|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1622178090000|2021-05-28 05:01:30|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1622178100000|2021-05-28 05:01:40|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|5
1622178110000|2021-05-28 05:01:50|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|1
1622178120000|2021-05-28 05:02:00|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1622178130000|2021-05-28 05:02:10|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1622178140000|2021-05-28 05:02:20|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|0
1622178150000|2021-05-28 05:02:30|6947|6944.2|6946.4|6943.6|6947|6944.2|6946.4|6943.6|0
1622178170000|2021-05-28 05:02:50|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|2
1622178190000|2021-05-28 05:03:10|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|0
1622178230000|2021-05-28 05:03:50|||||||||1
1622178250000|2021-05-28 05:04:10|||||||||39
1622178280000|2021-05-28 05:04:40|||||||||1
1622178290000|2021-05-28 05:04:50|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|1
1622178310000|2021-05-28 05:05:10|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1622178350000|2021-05-28 05:05:50|||||||||1
1622178360000|2021-05-28 05:06:00|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|8
1622178390000|2021-05-28 05:06:30|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.9|6943.1|1
1622178400000|2021-05-28 05:06:40|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|0
1622178410000|2021-05-28 05:06:50|6945.9|6943.1|6945.4|6942.6|6945.9|6943.1|6945.4|6942.6|1
1622178430000|2021-05-28 05:07:10|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.9|6943.1|0
1622178450000|2021-05-28 05:07:30|6946.9|6944.1|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|0
1622178470000|2021-05-28 05:07:50|||||||||1
1622178490000|2021-05-28 05:08:10|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|0
1622178500000|2021-05-28 05:08:20|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|1
1622178520000|2021-05-28 05:08:40|||||||||1
1622178530000|2021-05-28 05:08:50|||||||||4
1622178580000|2021-05-28 05:09:40|||||||||1
1622178590000|2021-05-28 05:09:50|||||||||1
1622178640000|2021-05-28 05:10:40|||||||||1
1622178690000|2021-05-28 05:11:30|||||||||3
1622178710000|2021-05-28 05:11:50|||||||||1
1622178720000|2021-05-28 05:12:00|||||||||1
1622178750000|2021-05-28 05:12:30|||||||||11
1622178760000|2021-05-28 05:12:40|||||||||1
1622178770000|2021-05-28 05:12:50|||||||||1
1622178820000|2021-05-28 05:13:40|||||||||1
1622178830000|2021-05-28 05:13:50|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|2
1622178840000|2021-05-28 05:14:00|||||||||29
1622178850000|2021-05-28 05:14:10|||||||||1
1622178880000|2021-05-28 05:14:40|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|0
1622178890000|2021-05-28 05:14:50|||||||||1
1622178900000|2021-05-28 05:15:00|||||||||1
1622178930000|2021-05-28 05:15:30|6946.4|6943.6|6946.9|6944.1|6946.9|6944.1|6946.4|6943.6|2
1622178940000|2021-05-28 05:15:40|6946.5|6943.7|6946.4|6943.6|6946.5|6943.7|6946.4|6943.6|0
1622178960000|2021-05-28 05:16:00|6946.5|6943.7|6946.9|6944.1|6947|6944.2|6946.4|6943.6|1
1622178970000|2021-05-28 05:16:10|6946.4|6943.6|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|2
1622179010000|2021-05-28 05:16:50|||||||||1
1622179060000|2021-05-28 05:17:40|||||||||15
1622179070000|2021-05-28 05:17:50|||||||||1
1622179080000|2021-05-28 05:18:00|6946|6943.2|6946.4|6943.6|6946.4|6943.6|6946|6943.2|2
1622179090000|2021-05-28 05:18:10|||||||||13
1622179120000|2021-05-28 05:18:40|6946|6943.2|6942|6939.2|6946.4|6943.6|6941.4|6938.6|23
1622179130000|2021-05-28 05:18:50|6942.4|6939.6|6942.5|6939.7|6942.5|6939.7|6942.4|6939.6|1
1622179150000|2021-05-28 05:19:10|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|5
1622179160000|2021-05-28 05:19:20|6942.9|6940.1|6944.4|6941.6|6944.4|6941.6|6942.4|6939.6|11
1622179170000|2021-05-28 05:19:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1622179180000|2021-05-28 05:19:40|6944.4|6941.6|6945.4|6942.6|6945.4|6942.6|6944.4|6941.6|0
1622179190000|2021-05-28 05:19:50|6944.9|6942.1|6945.4|6942.6|6945.4|6942.6|6944.9|6942.1|0
1622179210000|2021-05-28 05:20:10|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.9|6943.1|10
1622179220000|2021-05-28 05:20:20|6945.4|6942.6|6945.4|6942.6|6945.9|6943.1|6945.4|6942.6|4
1622179230000|2021-05-28 05:20:30|6944.9|6942.1|6945.4|6942.6|6945.4|6942.6|6944.9|6942.1|0
1622179260000|2021-05-28 05:21:00|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|7
1622179270000|2021-05-28 05:21:10|||||||||1
1622179300000|2021-05-28 05:21:40|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|0
1622179310000|2021-05-28 05:21:50|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|3
1622179320000|2021-05-28 05:22:00|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|1
1622179400000|2021-05-28 05:23:20|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.4|6941.6|7
1622179410000|2021-05-28 05:23:30|6945.4|6942.6|6945.4|6942.6|6945.9|6943.1|6945.4|6942.6|1
1622179420000|2021-05-28 05:23:40|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1622179430000|2021-05-28 05:23:50|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|20
1622179440000|2021-05-28 05:24:00|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|1
1622179460000|2021-05-28 05:24:20|6945.4|6942.6|6944.4|6941.6|6945.9|6943.1|6944.4|6941.6|11
1622179510000|2021-05-28 05:25:10|||||||||4
1622179520000|2021-05-28 05:25:20|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.4|6940.6|3
1622179540000|2021-05-28 05:25:40|6944.4|6941.6|6943.4|6940.6|6944.4|6941.6|6942.4|6939.6|49
1622179550000|2021-05-28 05:25:50|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.4|6937.6|49
1622179570000|2021-05-28 05:26:10|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|1
1622179580000|2021-05-28 05:26:20|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|0
1622179590000|2021-05-28 05:26:30|||||||||10
1622179610000|2021-05-28 05:26:50|6942.9|6940.1|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|1
1622179620000|2021-05-28 05:27:00|6941.4|6938.6|6942.4|6939.6|6942.4|6939.6|6941.4|6938.6|14
1622179630000|2021-05-28 05:27:10|6942.9|6940.1|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|1
1622179650000|2021-05-28 05:27:30|6942.9|6940.1|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|1
1622179670000|2021-05-28 05:27:50|||||||||1
1622179700000|2021-05-28 05:28:20|||||||||1
1622179730000|2021-05-28 05:28:50|6942.9|6940.1|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|1
1622179740000|2021-05-28 05:29:00|6942.9|6940.1|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|1
1622179750000|2021-05-28 05:29:10|6941.9|6939.1|6942.4|6939.6|6942.4|6939.6|6941.9|6939.1|0
1622179760000|2021-05-28 05:29:20|6941.9|6939.1|6941.9|6939.1|6942.4|6939.6|6941.9|6939.1|0
1622179800000|2021-05-28 05:30:00|6941.4|6938.6|6940.4|6937.6|6942.4|6939.6|6940.4|6937.6|48
1622179810000|2021-05-28 05:30:10|6940.9|6938.1|6942.4|6939.6|6942.4|6939.6|6940.4|6937.6|6
1622179820000|2021-05-28 05:30:20|6941.9|6939.1|6940.9|6938.1|6941.9|6939.1|6940.9|6938.1|3
1622179830000|2021-05-28 05:30:30|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|0
1622179840000|2021-05-28 05:30:40|6941.4|6938.6|6942.4|6939.6|6942.4|6939.6|6941.4|6938.6|4
1622179850000|2021-05-28 05:30:50|6942.9|6940.1|6942.9|6940.1|6943.4|6940.6|6942.4|6939.6|6
1622179860000|2021-05-28 05:31:00|6943.4|6940.6|6940.9|6938.1|6943.4|6940.6|6940.4|6937.6|7
1622179870000|2021-05-28 05:31:10|6940.4|6937.6|6940.4|6937.6|6940.9|6938.1|6940.4|6937.6|0
1622179880000|2021-05-28 05:31:20|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|0
1622179890000|2021-05-28 05:31:30|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|0
1622179900000|2021-05-28 05:31:40|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.4|6938.6|0
1622179910000|2021-05-28 05:31:50|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|0
1622179920000|2021-05-28 05:32:00|6941.4|6938.6|6940.4|6937.6|6941.4|6938.6|6938.9|6936.1|9
1622179930000|2021-05-28 05:32:10|6939.9|6937.1|6937.4|6934.6|6940.4|6937.6|6936.9|6934.1|14
1622179940000|2021-05-28 05:32:20|6936.9|6934.1|6937.4|6934.6|6937.4|6934.6|6936.9|6934.1|3
1622179950000|2021-05-28 05:32:30|6937.9|6935.1|6936.9|6934.1|6937.9|6935.1|6936.9|6934.1|5
1622179960000|2021-05-28 05:32:40|6937.4|6934.6|6938.4|6935.6|6938.4|6935.6|6937.4|6934.6|10
1622179970000|2021-05-28 05:32:50|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.4|6935.6|0
1622179980000|2021-05-28 05:33:00|6938.4|6935.6|6936.9|6934.1|6938.4|6935.6|6934.9|6932.1|28
1622179990000|2021-05-28 05:33:10|6936.4|6933.6|6936.5|6933.7|6936.9|6934.1|6935.9|6933.1|0
1622180000000|2021-05-28 05:33:20|6936.4|6933.6|6935.4|6932.6|6936.4|6933.6|6934.4|6931.6|4
1622180010000|2021-05-28 05:33:30|6935.9|6933.1|6935.4|6932.6|6936.4|6933.6|6935.4|6932.6|7
1622180020000|2021-05-28 05:33:40|6934.9|6932.1|6937.4|6934.6|6937.4|6934.6|6934.9|6932.1|13
1622180030000|2021-05-28 05:33:50|6938.4|6935.6|6937.9|6935.1|6938.4|6935.6|6937.9|6935.1|26
1622180040000|2021-05-28 05:34:00|6938.4|6935.6|6936.9|6934.1|6938.4|6935.6|6936.9|6934.1|7
1622180050000|2021-05-28 05:34:10|6937.4|6934.6|6936.4|6933.6|6937.9|6935.1|6936.4|6933.6|8
1622180060000|2021-05-28 05:34:20|6936.9|6934.1|6936.4|6933.6|6936.9|6934.1|6936.4|6933.6|4
1622180070000|2021-05-28 05:34:30|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|5
1622180080000|2021-05-28 05:34:40|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|3
1622180090000|2021-05-28 05:34:50|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|0
1622180100000|2021-05-28 05:35:00|6936.4|6933.6|6936.9|6934.1|6936.9|6934.1|6935.9|6933.1|3
1622180110000|2021-05-28 05:35:10|6937.4|6934.6|6939.9|6937.1|6939.9|6937.1|6937.4|6934.6|13
1622180120000|2021-05-28 05:35:20|6939.4|6936.6|6939.9|6937.1|6940.4|6937.6|6939.4|6936.6|11
1622180130000|2021-05-28 05:35:30|6939|6936.2|6940.4|6937.6|6940.4|6937.6|6938.4|6935.6|21
1622180140000|2021-05-28 05:35:40|6939.9|6937.1|6939.4|6936.6|6940.4|6937.6|6939.4|6936.6|12
1622180150000|2021-05-28 05:35:50|6938.9|6936.1|6937.4|6934.6|6938.9|6936.1|6936.9|6934.1|7
1622180160000|2021-05-28 05:36:00|6936.5|6933.7|6936.4|6933.6|6937.4|6934.6|6936.4|6933.6|13
1622180170000|2021-05-28 05:36:10|6935.9|6933.1|6936.9|6934.1|6936.9|6934.1|6935.9|6933.1|7
1622180180000|2021-05-28 05:36:20|||||||||1
1622180190000|2021-05-28 05:36:30|6937.4|6934.6|6937.9|6935.1|6937.9|6935.1|6936.9|6934.1|1
1622180200000|2021-05-28 05:36:40|6937.5|6934.7|6938.4|6935.6|6938.4|6935.6|6937.4|6934.6|13
1622180210000|2021-05-28 05:36:50|6938.9|6936.1|6938.4|6935.6|6938.9|6936.1|6938.4|6935.6|1
1622180220000|2021-05-28 05:37:00|6938.9|6936.1|6939.9|6937.1|6939.9|6937.1|6938.9|6936.1|3
1622180230000|2021-05-28 05:37:10|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|0
1622180240000|2021-05-28 05:37:20|6938.4|6935.6|6938.9|6936.1|6938.9|6936.1|6938.4|6935.6|2
1622180280000|2021-05-28 05:38:00|6939.4|6936.6|6940.4|6937.6|6940.4|6937.6|6939.4|6936.6|7
1622180290000|2021-05-28 05:38:10|6940.9|6938.1|6941.9|6939.1|6942.4|6939.6|6940.9|6938.1|15
1622180300000|2021-05-28 05:38:20|6942.4|6939.6|6940.9|6938.1|6942.9|6940.1|6940.9|6938.1|11
1622180310000|2021-05-28 05:38:30|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6938.4|6935.6|34
1622180320000|2021-05-28 05:38:40|6938.9|6936.1|6938.9|6936.1|6939.4|6936.6|6938.9|6936.1|5
1622180330000|2021-05-28 05:38:50|6939.4|6936.6|6938.9|6936.1|6939.4|6936.6|6938.9|6936.1|10
1622180340000|2021-05-28 05:39:00|6938.4|6935.6|6938.4|6935.6|6938.9|6936.1|6937.9|6935.1|5
1622180350000|2021-05-28 05:39:10|6938.9|6936.1|6938.9|6936.1|6939.4|6936.6|6938.9|6936.1|0
1622180360000|2021-05-28 05:39:20|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|0
1622180370000|2021-05-28 05:39:30|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|14
1622180380000|2021-05-28 05:39:40|6938.5|6935.7|6938.9|6936.1|6939.4|6936.6|6938.5|6935.7|17
1622180390000|2021-05-28 05:39:50|6939.4|6936.6|6938.4|6935.6|6939.4|6936.6|6938.4|6935.6|1
1622180400000|2021-05-28 05:40:00|||||||||4
1622180410000|2021-05-28 05:40:10|||||||||9
1622180420000|2021-05-28 05:40:20|6937.9|6935.1|6937.9|6935.1|6938.4|6935.6|6937.4|6934.6|55
1622180430000|2021-05-28 05:40:30|6937.5|6934.7|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|0
1622180440000|2021-05-28 05:40:40|6938.4|6935.6|6937.9|6935.1|6938.4|6935.6|6937.9|6935.1|5
1622180450000|2021-05-28 05:40:50|6937.4|6934.6|6937.4|6934.6|6938.4|6935.6|6937.4|6934.6|2
1622180460000|2021-05-28 05:41:00|6936.9|6934.1|6938.4|6935.6|6938.4|6935.6|6936.9|6934.1|39
1622180470000|2021-05-28 05:41:10|6937.4|6934.6|6937.4|6934.6|6937.9|6935.1|6937.4|6934.6|17
1622180480000|2021-05-28 05:41:20|6937.9|6935.1|6937.5|6934.7|6938.4|6935.6|6937.5|6934.7|1
1622180490000|2021-05-28 05:41:30|6937.4|6934.6|6935.9|6933.1|6937.4|6934.6|6935.9|6933.1|6
1622180500000|2021-05-28 05:41:40|6935.5|6932.7|6934.4|6931.6|6935.9|6933.1|6933.9|6931.1|141
1622180510000|2021-05-28 05:41:50|6933.9|6931.1|6931.5|6928.7|6934.4|6931.6|6931.4|6928.6|66
1622180520000|2021-05-28 05:42:00|6931.4|6928.6|6931.4|6928.6|6931.9|6929.1|6931.4|6928.6|44
1622180530000|2021-05-28 05:42:10|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.4|6928.6|0
1622180540000|2021-05-28 05:42:20|6931.5|6928.7|6932.4|6929.6|6932.9|6930.1|6931.4|6928.6|22
1622180550000|2021-05-28 05:42:30|6932.9|6930.1|6932.5|6929.7|6933|6930.2|6932|6929.2|16
1622180560000|2021-05-28 05:42:40|6932|6929.2|6931.4|6928.6|6932.4|6929.6|6931.4|6928.6|46
1622180570000|2021-05-28 05:42:50|||||||||9
1622180580000|2021-05-28 05:43:00|||||||||20
1622180610000|2021-05-28 05:43:30|||||||||1
1622180620000|2021-05-28 05:43:40|||||||||21
1622180630000|2021-05-28 05:43:50|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|57
1622180640000|2021-05-28 05:44:00|6929.9|6927.1|6929.4|6926.6|6929.9|6927.1|6929.4|6926.6|10
1622180650000|2021-05-28 05:44:10|6929.9|6927.1|6929.4|6926.6|6930.4|6927.6|6929.4|6926.6|15
1622180680000|2021-05-28 05:44:40|||||||||9
1622180690000|2021-05-28 05:44:50|6929.9|6927.1|6929.9|6927.1|6930.4|6927.6|6929.4|6926.6|6
1622180700000|2021-05-28 05:45:00|6930.4|6927.6|6928.9|6926.1|6930.4|6927.6|6928.9|6926.1|4
1622180710000|2021-05-28 05:45:10|6928.4|6925.6|6928.9|6926.1|6928.9|6926.1|6928.4|6925.6|23
1622180720000|2021-05-28 05:45:20|6928.4|6925.6|6928.9|6926.1|6929.4|6926.6|6928.4|6925.6|6
1622180730000|2021-05-28 05:45:30|6929.9|6927.1|6929.4|6926.6|6930.4|6927.6|6929.4|6926.6|12
1622180740000|2021-05-28 05:45:40|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|4
1622180750000|2021-05-28 05:45:50|6929.5|6926.7|6928.4|6925.6|6929.5|6926.7|6928.4|6925.6|0
1622180760000|2021-05-28 05:46:00|6928.5|6925.7|6928.9|6926.1|6929.4|6926.6|6928.5|6925.7|10
1622180770000|2021-05-28 05:46:10|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6928.4|6925.6|25
1622180780000|2021-05-28 05:46:20|6928.4|6925.6|6929.4|6926.6|6929.5|6926.7|6928.4|6925.6|31
1622180790000|2021-05-28 05:46:30|6928.4|6925.6|6928.9|6926.1|6929.4|6926.6|6928.4|6925.6|14
1622180800000|2021-05-28 05:46:40|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|7
1622180810000|2021-05-28 05:46:50|6927.4|6924.6|6926.9|6924.1|6927.4|6924.6|6926.4|6923.6|23
1622180820000|2021-05-28 05:47:00|6926.5|6923.7|6925.4|6922.6|6926.5|6923.7|6924.4|6921.6|72
1622180830000|2021-05-28 05:47:10|6924.9|6922.1|6924.4|6921.6|6925.4|6922.6|6924.4|6921.6|7
1622180840000|2021-05-28 05:47:20|6924|6921.2|6924.4|6921.6|6924.9|6922.1|6923.9|6921.1|1
1622180850000|2021-05-28 05:47:30|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|3
1622180860000|2021-05-28 05:47:40|6923.5|6920.7|6923.4|6920.6|6923.5|6920.7|6923.4|6920.6|0
1622180870000|2021-05-28 05:47:50|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|1
1622180880000|2021-05-28 05:48:00|6924|6921.2|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|12
1622180890000|2021-05-28 05:48:10|6923.9|6921.1|6923.4|6920.6|6923.9|6921.1|6923.4|6920.6|1
1622180900000|2021-05-28 05:48:20|6923.9|6921.1|6924.9|6922.1|6925.4|6922.6|6923.9|6921.1|10
1622180910000|2021-05-28 05:48:30|6924.4|6921.6|6925|6922.2|6925|6922.2|6924.4|6921.6|2
1622180920000|2021-05-28 05:48:40|6924.5|6921.7|6925|6922.2|6925|6922.2|6924.4|6921.6|5
1622180930000|2021-05-28 05:48:50|6924.5|6921.7|6926.9|6924.1|6927.4|6924.6|6924.4|6921.6|18
1622180940000|2021-05-28 05:49:00|6926.4|6923.6|6926.9|6924.1|6927.4|6924.6|6926.4|6923.6|12
1622180950000|2021-05-28 05:49:10|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|1
1622180960000|2021-05-28 05:49:20|||||||||2
1622180970000|2021-05-28 05:49:30|6927.5|6924.7|6929.4|6926.6|6929.4|6926.6|6927.4|6924.6|19
1622180980000|2021-05-28 05:49:40|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.4|6925.6|5
1622180990000|2021-05-28 05:49:50|6928.5|6925.7|6929.4|6926.6|6930.4|6927.6|6928.4|6925.6|3
1622181000000|2021-05-28 05:50:00|||||||||21
1622181010000|2021-05-28 05:50:10|6928.9|6926.1|6927.5|6924.7|6928.9|6926.1|6927.5|6924.7|8
1622181020000|2021-05-28 05:50:20|6927.9|6925.1|6928.4|6925.6|6928.4|6925.6|6927.9|6925.1|1
1622181030000|2021-05-28 05:50:30|6928|6925.2|6928.4|6925.6|6928.4|6925.6|6928|6925.2|0
1622181040000|2021-05-28 05:50:40|6928.9|6926.1|6929.4|6926.6|6929.4|6926.6|6928.9|6926.1|1
1622181050000|2021-05-28 05:50:50|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|1
1622181060000|2021-05-28 05:51:00|6929.4|6926.6|6929.5|6926.7|6930.4|6927.6|6929.4|6926.6|0
1622181070000|2021-05-28 05:51:10|6929.4|6926.6|6931.4|6928.6|6931.4|6928.6|6929|6926.2|18
1622181080000|2021-05-28 05:51:20|||||||||1
1622181090000|2021-05-28 05:51:30|6930.4|6927.6|6930.9|6928.1|6930.9|6928.1|6930.4|6927.6|41
1622181100000|2021-05-28 05:51:40|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|0
1622181110000|2021-05-28 05:51:50|6930.9|6928.1|6930.4|6927.6|6931.4|6928.6|6930.4|6927.6|30
1622181120000|2021-05-28 05:52:00|6929.4|6926.6|6928.5|6925.7|6929.9|6927.1|6928.5|6925.7|26
1622181140000|2021-05-28 05:52:20|6928.9|6926.1|6928.9|6926.1|6929.4|6926.6|6928.9|6926.1|7
1622181150000|2021-05-28 05:52:30|6929.4|6926.6|6929.9|6927.1|6929.9|6927.1|6929|6926.2|0
1622181160000|2021-05-28 05:52:40|6929.4|6926.6|6928.4|6925.6|6929.4|6926.6|6928|6925.2|9
1622181170000|2021-05-28 05:52:50|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|0
1622181180000|2021-05-28 05:53:00|6927.9|6925.1|6928.9|6926.1|6928.9|6926.1|6927.9|6925.1|4
1622181190000|2021-05-28 05:53:10|6928.4|6925.6|6928.4|6925.6|6928.9|6926.1|6927.5|6924.7|5
1622181200000|2021-05-28 05:53:20|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|0
1622181210000|2021-05-28 05:53:30|6928|6925.2|6926.4|6923.6|6928|6925.2|6926.4|6923.6|16
1622181220000|2021-05-28 05:53:40|6925.9|6923.1|6926.4|6923.6|6926.4|6923.6|6925.9|6923.1|5
1622181230000|2021-05-28 05:53:50|6926.9|6924.1|6926.4|6923.6|6927.4|6924.6|6926.4|6923.6|10
1622181240000|2021-05-28 05:54:00|6926.9|6924.1|6926.9|6924.1|6927.4|6924.6|6926.9|6924.1|4
1622181250000|2021-05-28 05:54:10|6926.4|6923.6|6925.9|6923.1|6926.4|6923.6|6925.9|6923.1|2
1622181260000|2021-05-28 05:54:20|6926.4|6923.6|6925.4|6922.6|6926.4|6923.6|6925.4|6922.6|0
1622181270000|2021-05-28 05:54:30|6925|6922.2|6924.9|6922.1|6925|6922.2|6924.9|6922.1|5
1622181280000|2021-05-28 05:54:40|6925|6922.2|6923.4|6920.6|6925|6922.2|6922.9|6920.1|26
1622181290000|2021-05-28 05:54:50|||||||||1
1622181300000|2021-05-28 05:55:00|||||||||16
1622181310000|2021-05-28 05:55:10|6924.4|6921.6|6924.5|6921.7|6925|6922.2|6924.4|6921.6|28
1622181320000|2021-05-28 05:55:20|6924.9|6922.1|6926.4|6923.6|6926.9|6924.1|6924.9|6922.1|10
1622181330000|2021-05-28 05:55:30|||||||||6
1622181340000|2021-05-28 05:55:40|6925.9|6923.1|6925.4|6922.6|6925.9|6923.1|6925.4|6922.6|9
1622181350000|2021-05-28 05:55:50|6925.9|6923.1|6926.4|6923.6|6927.4|6924.6|6925.9|6923.1|9
1622181360000|2021-05-28 05:56:00|6926.9|6924.1|6926|6923.2|6926.9|6924.1|6925.4|6922.6|11
1622181370000|2021-05-28 05:56:10|6926.4|6923.6|6927.4|6924.6|6927.4|6924.6|6926.4|6923.6|2
1622181380000|2021-05-28 05:56:20|6927|6924.2|6927.4|6924.6|6927.4|6924.6|6926.4|6923.6|2
1622181390000|2021-05-28 05:56:30|||||||||11
1622181400000|2021-05-28 05:56:40|||||||||18
1622181410000|2021-05-28 05:56:50|||||||||21
1622181420000|2021-05-28 05:57:00|||||||||17
1622181430000|2021-05-28 05:57:10|6929.4|6926.6|6929.9|6927.1|6929.9|6927.1|6929.4|6926.6|26
1622181440000|2021-05-28 05:57:20|6931|6927|6930.4|6927.6|6931.9|6929.1|6929.9|6927|7
1622181450000|2021-05-28 05:57:30|6930.9|6928.1|6931.4|6928.6|6932.4|6929.6|6930.9|6928.1|15
1622181470000|2021-05-28 05:57:50|6931.9|6929.1|6931.4|6928.6|6931.9|6929.1|6931.4|6928.6|2
1622181480000|2021-05-28 05:58:00|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|2
1622181490000|2021-05-28 05:58:10|6930.4|6927.6|6930.9|6928.1|6930.9|6928.1|6930.4|6927.6|1
1622181500000|2021-05-28 05:58:20|6929.9|6927.1|6929.4|6926.6|6929.9|6927.1|6929.4|6926.6|11
1622181510000|2021-05-28 05:58:30|6929.9|6927.1|6929.4|6926.6|6929.9|6927.1|6929.4|6926.6|5
1622181520000|2021-05-28 05:58:40|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|3
1622181530000|2021-05-28 05:58:50|6928.4|6925.6|6927.9|6925.1|6928.4|6925.6|6927.9|6925.1|7
1622181540000|2021-05-28 05:59:00|6928.4|6925.6|6928.9|6926.1|6928.9|6926.1|6928.4|6925.6|0
1622181550000|2021-05-28 05:59:10|6929|6926.2|6929.5|6926.7|6929.9|6927.1|6928.9|6926.1|1
1622181560000|2021-05-28 05:59:20|6929.4|6926.6|6929.4|6926.6|6929.9|6927.1|6929.4|6926.6|1
1622181570000|2021-05-28 05:59:30|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|3
1622181580000|2021-05-28 05:59:40|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|5
1622181590000|2021-05-28 05:59:50|6928.4|6925.6|6927.4|6924.6|6928.9|6926.1|6927.4|6924.6|4
1622181600000|2021-05-28 06:00:00|6928.4|6925.6|6929.4|6926.6|6930.4|6927.6|6928.4|6925.6|17
1622181610000|2021-05-28 06:00:10|6928.4|6925.6|6929.4|6926.6|6929.4|6926.6|6927.9|6925.1|31
1622181620000|2021-05-28 06:00:20|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6929.9|6927.1|2
1622181630000|2021-05-28 06:00:30|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|1
1622181640000|2021-05-28 06:00:40|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|0
1622181650000|2021-05-28 06:00:50|6930.9|6928.1|6931.9|6929.1|6931.9|6929.1|6930.9|6928.1|27
1622181660000|2021-05-28 06:01:00|6931.4|6928.6|6932|6929.2|6932.4|6929.6|6931.4|6928.6|11
1622181670000|2021-05-28 06:01:10|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.4|6928.6|2
1622181680000|2021-05-28 06:01:20|6931.4|6928.6|6932.4|6929.6|6932.4|6929.6|6931.4|6928.6|6
1622181690000|2021-05-28 06:01:30|6932.9|6930.1|6932.9|6930.1|6933.4|6930.6|6932.9|6930.1|2
1622181700000|2021-05-28 06:01:40|6933.4|6930.6|6932.9|6930.1|6933.4|6930.6|6932.4|6929.6|8
1622181710000|2021-05-28 06:01:50|6932.4|6929.6|6931.9|6929.1|6932.4|6929.6|6931.9|6929.1|5
1622181720000|2021-05-28 06:02:00|6931.4|6928.6|6931.4|6928.6|6932.4|6929.6|6931.4|6928.6|12
1622181730000|2021-05-28 06:02:10|6930.9|6928.1|6930.4|6927.6|6931.4|6928.6|6930.4|6927.6|0
1622181740000|2021-05-28 06:02:20|6929.9|6927.1|6931.9|6929.1|6932.4|6929.6|6929.4|6926.6|14
1622181750000|2021-05-28 06:02:30|6931.4|6928.6|6933.4|6930.6|6933.4|6930.6|6930.9|6928.1|6
1622181760000|2021-05-28 06:02:40|6933|6930.2|6934.4|6931.6|6934.4|6931.6|6932.9|6930.1|52
1622181770000|2021-05-28 06:02:50|6934.9|6932.1|6935.9|6933.1|6935.9|6933.1|6934.4|6931.6|31
1622181780000|2021-05-28 06:03:00|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|1
1622181790000|2021-05-28 06:03:10|6935.9|6933.1|6935.4|6932.6|6935.9|6933.1|6935.4|6932.6|4
1622181800000|2021-05-28 06:03:20|6934.9|6932.1|6934.4|6931.6|6934.9|6932.1|6933.4|6930.6|16
1622181810000|2021-05-28 06:03:30|6933.9|6931.1|6936.4|6933.6|6936.4|6933.6|6933.4|6930.6|22
1622181820000|2021-05-28 06:03:40|6936.5|6933.7|6938.4|6935.6|6938.4|6935.6|6936.4|6933.6|27
1622181830000|2021-05-28 06:03:50|6937.5|6934.7|6937.9|6935.1|6938.4|6935.6|6937.4|6934.6|23
1622181840000|2021-05-28 06:04:00|6937.4|6934.6|6936.4|6933.6|6938.4|6935.6|6936.4|6933.6|21
1622181850000|2021-05-28 06:04:10|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935|6932.2|4
1622181860000|2021-05-28 06:04:20|6934.9|6932.1|6935.9|6933.1|6936.4|6933.6|6934.4|6931.6|14
1622181870000|2021-05-28 06:04:30|6935.4|6932.6|6935.9|6933.1|6935.9|6933.1|6935.4|6932.6|0
1622181880000|2021-05-28 06:04:40|6936.4|6933.6|6936|6933.2|6936.4|6933.6|6936|6933.2|0
1622181890000|2021-05-28 06:04:50|6936.4|6933.6|6935.5|6932.7|6936.4|6933.6|6935.5|6932.7|0
1622181900000|2021-05-28 06:05:00|6935.4|6932.6|6934.9|6932.1|6936|6933.2|6934.9|6932.1|7
1622181910000|2021-05-28 06:05:10|6934.5|6931.7|6933.9|6931.1|6934.5|6931.7|6933.4|6930.6|9
1622181930000|2021-05-28 06:05:30|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.4|6931.6|10
1622181940000|2021-05-28 06:05:40|6935.4|6932.6|6936.9|6934.1|6936.9|6934.1|6935.4|6932.6|0
1622181950000|2021-05-28 06:05:50|6936.4|6933.6|6936.9|6934.1|6936.9|6934.1|6936.4|6933.6|2
1622181960000|2021-05-28 06:06:00|6936.4|6933.6|6936|6933.2|6936.9|6934.1|6935.9|6933.1|13
1622181970000|2021-05-28 06:06:10|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|0
1622181980000|2021-05-28 06:06:20|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6935.4|6932.6|11
1622181990000|2021-05-28 06:06:30|6935.4|6932.6|6932.9|6930.1|6935.9|6933.1|6932.9|6930.1|20
1622182000000|2021-05-28 06:06:40|6933.4|6930.6|6932.4|6929.6|6933.4|6930.6|6932.4|6929.6|13
1622182010000|2021-05-28 06:06:50|6933.4|6930.6|6933.4|6930.6|6933.9|6931.1|6932.9|6930.1|14
1622182020000|2021-05-28 06:07:00|6934.4|6931.6|6933.9|6931.1|6934.4|6931.6|6932.9|6930.1|9
1622182030000|2021-05-28 06:07:10|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6933.9|6931.1|0
1622182040000|2021-05-28 06:07:20|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|1
1622182050000|2021-05-28 06:07:30|6933.4|6930.6|6932.4|6929.6|6933.4|6930.6|6932.4|6929.6|1
1622182060000|2021-05-28 06:07:40|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|3
1622182080000|2021-05-28 06:08:00|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|5
1622182090000|2021-05-28 06:08:10|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|1
1622182100000|2021-05-28 06:08:20|6932.4|6929.6|6933.4|6930.6|6933.9|6931.1|6931.9|6929.1|20
1622182110000|2021-05-28 06:08:30|6932.4|6929.6|6932.4|6929.6|6932.9|6930.1|6931.9|6929.1|5
1622182120000|2021-05-28 06:08:40|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|2
1622182130000|2021-05-28 06:08:50|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|3
1622182140000|2021-05-28 06:09:00|6930.9|6928.1|6931.9|6929.1|6932.9|6930.1|6930.9|6928.1|8
1622182150000|2021-05-28 06:09:10|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|6931.9|6929.1|2
1622182160000|2021-05-28 06:09:20|6931.9|6929.1|6931.4|6928.6|6931.9|6929.1|6931.4|6928.6|1
1622182170000|2021-05-28 06:09:30|6930.9|6928.1|6930.4|6927.6|6930.9|6928.1|6929.9|6927.1|55
1622182180000|2021-05-28 06:09:40|6931.4|6928.6|6931.9|6929.1|6932.4|6929.6|6930.9|6928.1|18
1622182190000|2021-05-28 06:09:50|6932.4|6929.6|6931.4|6928.6|6932.4|6929.6|6931.4|6928.6|3
1622182210000|2021-05-28 06:10:10|||||||||2
1622182220000|2021-05-28 06:10:20|||||||||2
1622182230000|2021-05-28 06:10:30|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6929.9|6927.1|4
1622182240000|2021-05-28 06:10:40|6929.9|6927.1|6930.4|6927.6|6931.4|6928.6|6929.9|6927.1|5
1622182250000|2021-05-28 06:10:50|6931.4|6928.6|6930.9|6928.1|6931.4|6928.6|6930.9|6928.1|16
1622182260000|2021-05-28 06:11:00|6931.4|6928.6|6930.9|6928.1|6931.4|6928.6|6930.9|6928.1|2
1622182280000|2021-05-28 06:11:20|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|0
1622182290000|2021-05-28 06:11:30|6932.4|6929.6|6931.9|6929.1|6932.4|6929.6|6931.9|6929.1|10
1622182300000|2021-05-28 06:11:40|6931.4|6928.6|6930.4|6927.6|6931.4|6928.6|6930.4|6927.6|7
1622182310000|2021-05-28 06:11:50|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|1
1622182330000|2021-05-28 06:12:10|6929.5|6926.7|6929.9|6927.1|6929.9|6927.1|6929.4|6926.6|5
1622182340000|2021-05-28 06:12:20|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|0
1622182350000|2021-05-28 06:12:30|||||||||1
1622182370000|2021-05-28 06:12:50|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|5
1622182380000|2021-05-28 06:13:00|6927.5|6924.7|6927.4|6924.6|6927.5|6924.7|6927.4|6924.6|3
1622182390000|2021-05-28 06:13:10|6926.9|6924.1|6926.9|6924.1|6927.4|6924.6|6926.9|6924.1|9
1622182400000|2021-05-28 06:13:20|6927.4|6924.6|6926.9|6924.1|6927.4|6924.6|6926.9|6924.1|1
1622182410000|2021-05-28 06:13:30|||||||||1
1622182420000|2021-05-28 06:13:40|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|0
1622182430000|2021-05-28 06:13:50|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|5
1622182440000|2021-05-28 06:14:00|6925.9|6923.1|6925.9|6923.1|6926.4|6923.6|6925.4|6922.6|3
1622182450000|2021-05-28 06:14:10|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|8
1622182460000|2021-05-28 06:14:20|6924.9|6922.1|6924.4|6921.6|6925.4|6922.6|6921.6|6918.8|186
1622182470000|2021-05-28 06:14:30|6924.9|6922.1|6924.4|6921.6|6924.9|6922.1|6924.4|6921.6|6
1622182480000|2021-05-28 06:14:40|6923.4|6920.6|6924.4|6921.6|6924.4|6921.6|6923.4|6920.6|49
1622182490000|2021-05-28 06:14:50|||||||||32
1622182500000|2021-05-28 06:15:00|6923.9|6921.1|6924.4|6921.6|6924.4|6921.6|6923.9|6921.1|7
1622182510000|2021-05-28 06:15:10|6924.9|6922.1|6925.4|6922.6|6925.9|6923.1|6924.9|6922.1|23
1622182520000|2021-05-28 06:15:20|6924.9|6922.1|6925.9|6923.1|6925.9|6923.1|6924.4|6921.6|1
1622182540000|2021-05-28 06:15:40|6926.4|6923.6|6925.9|6923.1|6926.9|6924.1|6925.4|6922.6|4
1622182550000|2021-05-28 06:15:50|6925.4|6922.6|6925.4|6922.6|6925.9|6923.1|6925.4|6922.6|3
1622182560000|2021-05-28 06:16:00|||||||||2
1622182570000|2021-05-28 06:16:10|6925.9|6923.1|6925.4|6922.6|6925.9|6923.1|6925.4|6922.6|11
1622182580000|2021-05-28 06:16:20|6925.9|6923.1|6925.4|6922.6|6925.9|6923.1|6924.9|6922.1|1
1622182590000|2021-05-28 06:16:30|6924.5|6921.7|6924.4|6921.6|6925.4|6922.6|6923.9|6921.1|9
1622182600000|2021-05-28 06:16:40|6923.9|6921.1|6922.4|6919.6|6923.9|6921.1|6922.4|6919.6|15
1622182610000|2021-05-28 06:16:50|6921.9|6919.1|6921.9|6919.1|6922.4|6919.6|6921.9|6919.1|14
1622182620000|2021-05-28 06:17:00|6921.4|6918.6|6916.4|6913.6|6922.4|6919.6|6916.4|6913.6|140
1622182630000|2021-05-28 06:17:10|6917.4|6914.6|6917.4|6914.6|6917.9|6915.1|6916.9|6914.1|41
1622182640000|2021-05-28 06:17:20|6917.9|6915.1|6919.4|6916.6|6919.4|6916.6|6917.9|6915.1|3
1622182650000|2021-05-28 06:17:30|6919.5|6916.7|6918.4|6915.6|6920.9|6918.1|6918.4|6915.6|21
1622182660000|2021-05-28 06:17:40|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|2
1622182670000|2021-05-28 06:17:50|6920.4|6917.6|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|2
1622182680000|2021-05-28 06:18:00|6919.9|6917.1|6917.4|6914.6|6919.9|6917.1|6917.4|6914.6|26
1622182690000|2021-05-28 06:18:10|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|12
1622182700000|2021-05-28 06:18:20|6916.9|6914.1|6916.9|6914.1|6917.4|6914.6|6916.4|6913.6|13
1622182710000|2021-05-28 06:18:30|6916.5|6913.7|6915.4|6912.6|6916.5|6913.7|6914.4|6911.6|23
1622182720000|2021-05-28 06:18:40|6915.9|6913.1|6917.9|6915.1|6918.4|6915.6|6915.9|6913.1|6
1622182730000|2021-05-28 06:18:50|6918.4|6915.6|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|0
1622182740000|2021-05-28 06:19:00|6918.9|6916.1|6920.9|6918.1|6921.4|6918.6|6918.9|6916.1|20
1622182750000|2021-05-28 06:19:10|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6919.9|6917.1|7
1622182760000|2021-05-28 06:19:20|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|0
1622182770000|2021-05-28 06:19:30|6920|6917.2|6922.4|6919.6|6922.4|6919.6|6920|6917.2|10
1622182780000|2021-05-28 06:19:40|6921.5|6918.7|6920.4|6917.6|6921.9|6919.1|6920.4|6917.6|9
1622182790000|2021-05-28 06:19:50|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|8
1622182800000|2021-05-28 06:20:00|6920.4|6917.6|6920.4|6917.6|6920.9|6918.1|6920.4|6917.6|4
1622182810000|2021-05-28 06:20:10|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|7
1622182820000|2021-05-28 06:20:20|6920.9|6918.1|6920.4|6917.6|6920.9|6918.1|6920.4|6917.6|4
1622182830000|2021-05-28 06:20:30|6921.4|6918.6|6920.9|6918.1|6921.4|6918.6|6919.9|6917.1|7
1622182840000|2021-05-28 06:20:40|6920.4|6917.6|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|13
1622182850000|2021-05-28 06:20:50|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|5
1622182860000|2021-05-28 06:21:00|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|3
1622182870000|2021-05-28 06:21:10|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|2
1622182880000|2021-05-28 06:21:20|6923.4|6920.6|6922.9|6920.1|6924.4|6921.6|6922.4|6919.6|40
1622182890000|2021-05-28 06:21:30|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6922.9|6920.1|8
1622182900000|2021-05-28 06:21:40|6922.9|6920.1|6921.9|6919.1|6922.9|6920.1|6921.9|6919.1|8
1622182910000|2021-05-28 06:21:50|6921.4|6918.6|6921.9|6919.1|6921.9|6919.1|6920.4|6917.6|11
1622182920000|2021-05-28 06:22:00|6922.9|6920.1|6921.9|6919.1|6923.4|6920.6|6921.9|6919.1|29
1622182930000|2021-05-28 06:22:10|6922.4|6919.6|6921.9|6919.1|6922.4|6919.6|6921.4|6918.6|3
1622182940000|2021-05-28 06:22:20|6921.4|6918.6|6921.4|6918.6|6922.4|6919.6|6920.9|6918.1|64
1622182950000|2021-05-28 06:22:30|6920.9|6918.1|6918.9|6916.1|6921.9|6919.1|6918.4|6915.6|11
1622182960000|2021-05-28 06:22:40|6918.4|6915.6|6919.4|6916.6|6920.4|6917.6|6918.4|6915.6|23
1622182970000|2021-05-28 06:22:50|6919.9|6917.1|6918.9|6916.1|6919.9|6917.1|6918.5|6915.7|5
1622182980000|2021-05-28 06:23:00|6919.4|6916.6|6918.9|6916.1|6920.4|6917.6|6918.9|6916.1|19
1622182990000|2021-05-28 06:23:10|6918.4|6915.6|6918.4|6915.6|6918.9|6916.1|6918.4|6915.6|12
1622183000000|2021-05-28 06:23:20|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|2
1622183010000|2021-05-28 06:23:30|6918.9|6916.1|6919.4|6916.6|6919.9|6917.1|6918.4|6915.6|9
1622183020000|2021-05-28 06:23:40|6918.9|6916.1|6917.4|6914.6|6918.9|6916.1|6917.4|6914.6|1
1622183040000|2021-05-28 06:24:00|6917.5|6914.7|6918.9|6916.1|6918.9|6916.1|6917.5|6914.7|8
1622183050000|2021-05-28 06:24:10|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|2
1622183060000|2021-05-28 06:24:20|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|0
1622183070000|2021-05-28 06:24:30|6919.9|6917.1|6920.9|6918.1|6921.4|6918.6|6919.9|6917.1|7
1622183080000|2021-05-28 06:24:40|6920.4|6917.6|6920.4|6917.6|6920.9|6918.1|6920.4|6917.6|2
1622183100000|2021-05-28 06:25:00|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|7
1622183110000|2021-05-28 06:25:10|||||||||1
1622183120000|2021-05-28 06:25:20|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|7
1622183130000|2021-05-28 06:25:30|6921.4|6918.6|6920.9|6918.1|6921.9|6919.1|6920.9|6918.1|11
1622183140000|2021-05-28 06:25:40|6921.4|6918.6|6922.4|6919.6|6922.4|6919.6|6921.4|6918.6|2
1622183150000|2021-05-28 06:25:50|6921.9|6919.1|6919.9|6917.1|6921.9|6919.1|6918.4|6915.6|81
1622183160000|2021-05-28 06:26:00|6920.4|6917.6|6923.4|6920.6|6923.4|6920.6|6919.9|6917.1|30
1622183170000|2021-05-28 06:26:10|6924.4|6921.6|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|46
1622183180000|2021-05-28 06:26:20|6922.4|6919.6|6921.9|6919.1|6922.4|6919.6|6921.4|6918.6|12
1622183190000|2021-05-28 06:26:30|6921.4|6918.6|6922.4|6919.6|6922.9|6920.1|6921.4|6918.6|6
1622183200000|2021-05-28 06:26:40|6922.9|6920.1|6920.5|6917.7|6922.9|6920.1|6920.5|6917.7|69
1622183210000|2021-05-28 06:26:50|6920.4|6917.6|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|5
1622183220000|2021-05-28 06:27:00|6923.4|6920.6|6920.9|6918.1|6923.4|6920.6|6920.4|6917.6|334
1622183230000|2021-05-28 06:27:10|6920.4|6917.6|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|18
1622183240000|2021-05-28 06:27:20|6921.9|6919.1|6921.9|6919.1|6922.4|6919.6|6921.9|6919.1|0
1622183250000|2021-05-28 06:27:30|6922.4|6919.6|6920.4|6917.6|6922.4|6919.6|6918.9|6916.1|33
1622183270000|2021-05-28 06:27:50|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|3
1622183280000|2021-05-28 06:28:00|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6918.9|6916.1|7
1622183290000|2021-05-28 06:28:10|6918.9|6916.1|6918.4|6915.6|6919.4|6916.6|6917.4|6914.6|34
1622183300000|2021-05-28 06:28:20|6917.4|6914.6|6916.4|6913.6|6917.4|6914.6|6916.4|6913.6|91
1622183310000|2021-05-28 06:28:30|6918.4|6915.6|6917.4|6914.6|6918.4|6915.6|6917.4|6914.6|285
1622183330000|2021-05-28 06:28:50|6918.4|6915.6|6916.4|6913.6|6918.4|6915.6|6916.4|6913.6|12
1622183340000|2021-05-28 06:29:00|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|5
1622183350000|2021-05-28 06:29:10|||||||||9
1622183360000|2021-05-28 06:29:20|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|13
1622183380000|2021-05-28 06:29:40|||||||||9
1622183400000|2021-05-28 06:30:00|6917.4|6914.6|6914.9|6912.1|6917.4|6914.6|6914.4|6911.6|14
1622183410000|2021-05-28 06:30:10|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|1
1622183420000|2021-05-28 06:30:20|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|14
1622183430000|2021-05-28 06:30:30|6914.4|6911.6|6912.4|6909.6|6914.4|6911.6|6912.4|6909.6|21
1622183440000|2021-05-28 06:30:40|6911.4|6908.6|6905.9|6903.1|6911.4|6908.6|6905.4|6902.6|236
1622183450000|2021-05-28 06:30:50|6906.4|6903.6|6906.4|6903.6|6906.9|6904.1|6905.9|6903.1|18
1622183460000|2021-05-28 06:31:00|6907.4|6904.6|6907.4|6904.6|6907.9|6905.1|6907.4|6904.6|17
1622183470000|2021-05-28 06:31:10|6907.9|6905.1|6910.4|6907.6|6910.4|6907.6|6907.9|6905.1|81
1622183480000|2021-05-28 06:31:20|6909.9|6907.1|6908.9|6906.1|6909.9|6907.1|6908.9|6906.1|28
1622183490000|2021-05-28 06:31:30|6909.4|6906.6|6908.4|6905.6|6909.9|6907.1|6908.4|6905.6|16
1622183500000|2021-05-28 06:31:40|6908.9|6906.1|6909.9|6907.1|6909.9|6907.1|6908.9|6906.1|6
1622183520000|2021-05-28 06:32:00|6909.4|6906.6|6908.9|6906.1|6909.4|6906.6|6908.4|6905.6|9
1622183530000|2021-05-28 06:32:10|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|1
1622183550000|2021-05-28 06:32:30|||||||||1
1622183560000|2021-05-28 06:32:40|6907.4|6904.6|6907.9|6905.1|6908.4|6905.6|6907.4|6904.6|16
1622183570000|2021-05-28 06:32:50|6907.4|6904.6|6907.9|6905.1|6907.9|6905.1|6907.4|6904.6|3
1622183580000|2021-05-28 06:33:00|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|6906.4|6903.6|5
1622183590000|2021-05-28 06:33:10|6906.9|6904.1|6906.9|6904.1|6906.9|6904.1|6906.9|6904.1|4
1622183600000|2021-05-28 06:33:20|6908.4|6905.6|6909.4|6906.6|6909.4|6906.6|6908.4|6905.6|11
1622183610000|2021-05-28 06:33:30|||||||||1
1622183630000|2021-05-28 06:33:50|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|4
1622183640000|2021-05-28 06:34:00|6910.4|6907.6|6910.4|6907.6|6911.4|6908.6|6910.4|6907.6|7
1622183650000|2021-05-28 06:34:10|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|1
1622183660000|2021-05-28 06:34:20|6909.4|6906.6|6908.4|6905.6|6909.4|6906.6|6908.4|6905.6|2
1622183670000|2021-05-28 06:34:30|6908.9|6906.1|6906.9|6904.1|6908.9|6906.1|6906.4|6903.6|34
1622183680000|2021-05-28 06:34:40|6906.4|6903.6|6907.9|6905.1|6907.9|6905.1|6906.4|6903.6|1
1622183690000|2021-05-28 06:34:50|6908.4|6905.6|6907.4|6904.6|6908.4|6905.6|6907.4|6904.6|4
1622183700000|2021-05-28 06:35:00|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|1
1622183710000|2021-05-28 06:35:10|6907.4|6904.6|6907.4|6904.6|6907.9|6905.1|6907.4|6904.6|3
1622183720000|2021-05-28 06:35:20|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|6907.4|6904.6|2
1622183730000|2021-05-28 06:35:30|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|14
1622183740000|2021-05-28 06:35:40|6908.9|6906.1|6909.9|6907.1|6909.9|6907.1|6908.9|6906.1|4
1622183750000|2021-05-28 06:35:50|6909.4|6906.6|6910.4|6907.6|6910.4|6907.6|6909.4|6906.6|9
1622183760000|2021-05-28 06:36:00|6911.4|6908.6|6910.9|6908.1|6911.4|6908.6|6910.4|6907.6|10
1622183770000|2021-05-28 06:36:10|6911.4|6908.6|6910.9|6908.1|6911.4|6908.6|6910.9|6908.1|0
1622183780000|2021-05-28 06:36:20|6910.4|6907.6|6911.4|6908.6|6911.4|6908.6|6910.4|6907.6|1
1622183790000|2021-05-28 06:36:30|6910.9|6908.1|6912.4|6909.6|6912.4|6909.6|6910.9|6908.1|8
1622183800000|2021-05-28 06:36:40|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.4|6908.6|3
1622183820000|2021-05-28 06:37:00|6912.4|6909.6|6910.4|6907.6|6912.4|6909.6|6910.4|6907.6|8
1622183830000|2021-05-28 06:37:10|6909.4|6906.6|6909.9|6907.1|6909.9|6907.1|6908.9|6906.1|8
1622183840000|2021-05-28 06:37:20|6909.4|6906.6|6909.9|6907.1|6909.9|6907.1|6908.9|6906.1|2
1622183850000|2021-05-28 06:37:30|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|0
1622183860000|2021-05-28 06:37:40|6909.9|6907.1|6909.4|6906.6|6909.9|6907.1|6909.4|6906.6|2
1622183870000|2021-05-28 06:37:50|6909.9|6907.1|6913.9|6911.1|6914.4|6911.6|6909.9|6907.1|26
1622183880000|2021-05-28 06:38:00|6914.4|6911.6|6913.9|6911.1|6915.4|6912.6|6913.9|6911.1|42
1622183890000|2021-05-28 06:38:10|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|3
1622183900000|2021-05-28 06:38:20|6914.4|6911.6|6912.9|6910.1|6914.4|6911.6|6912.9|6910.1|10
1622183910000|2021-05-28 06:38:30|6912.4|6909.6|6912.9|6910.1|6912.9|6910.1|6912.4|6909.6|0
1622183920000|2021-05-28 06:38:40|6912.4|6909.6|6913.4|6910.6|6913.4|6910.6|6912.4|6909.6|1
1622183940000|2021-05-28 06:39:00|6912.4|6909.6|6912.9|6910.1|6912.9|6910.1|6912.4|6909.6|5
1622183960000|2021-05-28 06:39:20|||||||||1
1622183970000|2021-05-28 06:39:30|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|1
1622183980000|2021-05-28 06:39:40|6915.9|6913.1|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|59
1622184000000|2021-05-28 06:40:00|6915.4|6912.6|6914.4|6911.6|6915.4|6912.6|6914.4|6911.6|3
1622184010000|2021-05-28 06:40:10|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.9|6911.1|1
1622184020000|2021-05-28 06:40:20|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.9|6911.1|0
1622184030000|2021-05-28 06:40:30|6913.9|6911.1|6913.4|6910.6|6913.9|6911.1|6913.4|6910.6|1
1622184040000|2021-05-28 06:40:40|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|3
1622184050000|2021-05-28 06:40:50|6913.4|6910.6|6914.4|6911.6|6914.4|6911.6|6913.4|6910.6|1
1622184060000|2021-05-28 06:41:00|6913.9|6911.1|6914.9|6912.1|6914.9|6912.1|6913.9|6911.1|4
1622184070000|2021-05-28 06:41:10|6915.4|6912.6|6915.9|6913.1|6916.4|6913.6|6914.9|6912.1|11
1622184080000|2021-05-28 06:41:20|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|0
1622184110000|2021-05-28 06:41:50|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|0
1622184120000|2021-05-28 06:42:00|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|3
1622184130000|2021-05-28 06:42:10|6917.9|6915.1|6917.4|6914.6|6917.9|6915.1|6917.4|6914.6|16
1622184140000|2021-05-28 06:42:20|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|6
1622184200000|2021-05-28 06:43:20|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.4|6913.6|2
1622184210000|2021-05-28 06:43:30|6917.4|6914.6|6916.9|6914.1|6917.9|6915.1|6916.9|6914.1|8
1622184220000|2021-05-28 06:43:40|6917.4|6914.6|6915.4|6912.6|6917.4|6914.6|6915.4|6912.6|7
1622184230000|2021-05-28 06:43:50|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.9|6913.1|4
1622184240000|2021-05-28 06:44:00|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.4|6912.6|2
1622184260000|2021-05-28 06:44:20|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|0
1622184270000|2021-05-28 06:44:30|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6915.4|6912.6|7
1622184280000|2021-05-28 06:44:40|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|0
1622184290000|2021-05-28 06:44:50|6915.4|6912.6|6914.4|6911.6|6915.4|6912.6|6914.4|6911.6|1
1622184300000|2021-05-28 06:45:00|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.4|6911.6|3
1622184310000|2021-05-28 06:45:10|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|1
1622184320000|2021-05-28 06:45:20|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|1
1622184340000|2021-05-28 06:45:40|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.9|6911.1|1
1622184350000|2021-05-28 06:45:50|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|1
1622184360000|2021-05-28 06:46:00|6915.9|6913.1|6915.4|6912.6|6915.9|6913.1|6915.4|6912.6|1
1622184370000|2021-05-28 06:46:10|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|2
1622184380000|2021-05-28 06:46:20|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|1
1622184390000|2021-05-28 06:46:30|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|0
1622184400000|2021-05-28 06:46:40|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|1
1622184410000|2021-05-28 06:46:50|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|1
1622184420000|2021-05-28 06:47:00|6915.4|6912.6|6914.4|6911.6|6915.4|6912.6|6913.4|6910.6|22
1622184430000|2021-05-28 06:47:10|6915.4|6912.6|6914.9|6912.1|6915.4|6912.6|6914.9|6912.1|24
1622184440000|2021-05-28 06:47:20|6915.4|6912.6|6916.4|6913.6|6917.4|6914.6|6915.4|6912.6|45
1622184450000|2021-05-28 06:47:30|||||||||1
1622184460000|2021-05-28 06:47:40|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|2
1622184470000|2021-05-28 06:47:50|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|1
1622184480000|2021-05-28 06:48:00|||||||||2
1622184490000|2021-05-28 06:48:10|6916.4|6913.6|6917.4|6914.6|6917.4|6914.6|6916.4|6913.6|4
1622184500000|2021-05-28 06:48:20|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.4|6913.6|1
1622184510000|2021-05-28 06:48:30|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|0
1622184520000|2021-05-28 06:48:40|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|2
1622184530000|2021-05-28 06:48:50|||||||||1
1622184540000|2021-05-28 06:49:00|6916.4|6913.6|6915.4|6912.6|6916.4|6913.6|6915.4|6912.6|7
1622184550000|2021-05-28 06:49:10|6915.9|6913.1|6917.4|6914.6|6917.4|6914.6|6915.9|6913.1|7
1622184570000|2021-05-28 06:49:30|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|10
1622184580000|2021-05-28 06:49:40|||||||||4
1622184600000|2021-05-28 06:50:00|||||||||2
1622184610000|2021-05-28 06:50:10|||||||||4
1622184630000|2021-05-28 06:50:30|||||||||11
1622184640000|2021-05-28 06:50:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|65
1622184650000|2021-05-28 06:50:50|6920.9|6918.1|6920.4|6917.6|6920.9|6918.1|6920.4|6917.6|69
1622184660000|2021-05-28 06:51:00|6919.9|6917.1|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|15
1622184670000|2021-05-28 06:51:10|6921.4|6918.6|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|4
1622184680000|2021-05-28 06:51:20|6920.4|6917.6|6920.9|6918.1|6920.9|6918.1|6919.4|6916.6|16
1622184690000|2021-05-28 06:51:30|6921.4|6918.6|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|0
1622184700000|2021-05-28 06:51:40|6920.4|6917.6|6918.4|6915.6|6920.4|6917.6|6918.4|6915.6|3
1622184710000|2021-05-28 06:51:50|6915.9|6913.1|6915.9|6913.1|6916.4|6913.6|6915.4|6912.6|42
1622184720000|2021-05-28 06:52:00|6915.4|6912.6|6916.4|6913.6|6916.4|6913.6|6914.9|6912.1|4
1622184730000|2021-05-28 06:52:10|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|13
1622184740000|2021-05-28 06:52:20|6914.9|6912.1|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|20
1622184750000|2021-05-28 06:52:30|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|4
1622184770000|2021-05-28 06:52:50|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|5
1622184780000|2021-05-28 06:53:00|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|0
1622184790000|2021-05-28 06:53:10|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|0
1622184800000|2021-05-28 06:53:20|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|3
1622184810000|2021-05-28 06:53:30|6916.9|6914.1|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|5
1622184820000|2021-05-28 06:53:40|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|6
1622184830000|2021-05-28 06:53:50|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|3
1622184840000|2021-05-28 06:54:00|6916.4|6913.6|6914.4|6911.6|6916.4|6913.6|6914.4|6911.6|66
1622184850000|2021-05-28 06:54:10|6914.9|6912.1|6913.4|6910.6|6914.9|6912.1|6913.4|6910.6|6
1622184860000|2021-05-28 06:54:20|6912.9|6910.1|6913.4|6910.6|6913.4|6910.6|6912.9|6910.1|11
1622184870000|2021-05-28 06:54:30|||||||||9
1622184880000|2021-05-28 06:54:40|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6
1622184890000|2021-05-28 06:54:50|6913.4|6910.6|6914.9|6912.1|6914.9|6912.1|6913.4|6910.6|23
1622184900000|2021-05-28 06:55:00|6913.9|6911.1|6915.4|6912.6|6915.4|6912.6|6913.9|6911.1|4
1622184910000|2021-05-28 06:55:10|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6913.9|6911.1|2
1622184920000|2021-05-28 06:55:20|6913.9|6911.1|6912.9|6910.1|6914.4|6911.6|6912.4|6909.6|7
1622184930000|2021-05-28 06:55:30|6911.4|6908.6|6911.9|6909.1|6912.4|6909.6|6911.4|6908.6|38
1622184940000|2021-05-28 06:55:40|6911.4|6908.6|6910.9|6908.1|6911.4|6908.6|6910.4|6907.6|3
1622184950000|2021-05-28 06:55:50|6910.4|6907.6|6909.4|6906.6|6910.4|6907.6|6909.4|6906.6|11
1622184960000|2021-05-28 06:56:00|6909.9|6907.1|6909.9|6907.1|6910.4|6907.6|6909.9|6907.1|12
1622184970000|2021-05-28 06:56:10|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|3
1622184990000|2021-05-28 06:56:30|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|11
1622185000000|2021-05-28 06:56:40|||||||||3
1622185020000|2021-05-28 06:57:00|6909.4|6906.6|6910.4|6907.6|6910.4|6907.6|6908.9|6906.1|16
1622185030000|2021-05-28 06:57:10|6910.9|6908.1|6911.9|6909.1|6911.9|6909.1|6910.4|6907.6|7
1622185040000|2021-05-28 06:57:20|6911.4|6908.6|6911.9|6909.1|6911.9|6909.1|6911.4|6908.6|1
1622185050000|2021-05-28 06:57:30|6911.4|6908.6|6909.4|6906.6|6911.9|6909.1|6908.9|6906.1|118
1622185060000|2021-05-28 06:57:40|6908.9|6906.1|6908.4|6905.6|6909.4|6906.6|6908.4|6905.6|27
1622185070000|2021-05-28 06:57:50|6908.9|6906.1|6909.4|6906.6|6909.4|6906.6|6908.9|6906.1|14
1622185080000|2021-05-28 06:58:00|||||||||11
1622185090000|2021-05-28 06:58:10|||||||||2
1622185100000|2021-05-28 06:58:20|6911.4|6908.6|6910.4|6907.6|6911.4|6908.6|6910.4|6907.6|16
1622185110000|2021-05-28 06:58:30|6909.4|6906.6|6908.4|6905.6|6909.4|6906.6|6907.9|6905.1|20
1622185120000|2021-05-28 06:58:40|6908.9|6906.1|6909.4|6906.6|6909.4|6906.6|6908.9|6906.1|5
1622185130000|2021-05-28 06:58:50|||||||||133
1622185140000|2021-05-28 06:59:00|6911.4|6908.6|6910.4|6907.6|6911.4|6908.6|6909.9|6907.1|56
1622185160000|2021-05-28 06:59:20|6910.9|6908.1|6911.4|6908.6|6911.9|6909.1|6910.4|6907.6|23
1622185170000|2021-05-28 06:59:30|6910.9|6908.1|6910.4|6907.6|6910.9|6908.1|6909.9|6907.1|10
1622185180000|2021-05-28 06:59:40|6909.4|6906.6|6908.4|6905.6|6909.4|6906.6|6907.9|6905.1|4
1622185190000|2021-05-28 06:59:50|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6908.9|6906.1|3
1622185200000|2021-05-28 07:00:00|6908.9|6906.1|6911.4|6908.6|6911.4|6908.6|6908.4|6905.6|74
1622185210000|2021-05-28 07:00:10|6912.3|6909.5|6918.4|6915.6|6918.9|6916.1|6912.3|6909.5|52
1622185220000|2021-05-28 07:00:20|6917.4|6914.6|6914.9|6912.1|6917.9|6915.1|6914.9|6912.1|54
1622185230000|2021-05-28 07:00:30|6915.4|6912.6|6913.4|6910.6|6915.4|6912.6|6913.4|6910.6|3
1622185240000|2021-05-28 07:00:40|6912.9|6910.1|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|4
1622185250000|2021-05-28 07:00:50|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|1
1622185260000|2021-05-28 07:01:00|6912.4|6909.6|6914.4|6911.6|6914.4|6911.6|6912.4|6909.6|20
1622185270000|2021-05-28 07:01:10|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|21
1622185280000|2021-05-28 07:01:20|6913.3|6910.5|6911.4|6908.6|6913.4|6910.6|6911.4|6908.6|10
1622185290000|2021-05-28 07:01:30|6910.9|6908.1|6911.4|6908.6|6911.4|6908.6|6910.9|6908.1|1
1622185300000|2021-05-28 07:01:40|6911.9|6909.1|6913.4|6910.6|6913.9|6911.1|6911.4|6908.6|5
1622185310000|2021-05-28 07:01:50|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|1
1622185320000|2021-05-28 07:02:00|6914.4|6911.6|6914.4|6911.6|6915.4|6912.6|6914.4|6911.6|12
1622185330000|2021-05-28 07:02:10|6914.9|6912.1|6913.4|6910.6|6914.9|6912.1|6912.9|6910.1|25
1622185350000|2021-05-28 07:02:30|6912.9|6910.1|6912.4|6909.6|6912.9|6910.1|6912.4|6909.6|35
1622185360000|2021-05-28 07:02:40|6912.9|6910.1|6909.4|6906.6|6912.9|6910.1|6908.4|6905.6|49
1622185370000|2021-05-28 07:02:50|6908.9|6906.1|6909.4|6906.6|6909.4|6906.6|6908.9|6906.1|6
1622185380000|2021-05-28 07:03:00|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|139
1622185390000|2021-05-28 07:03:10|6908.3|6905.5|6906.4|6903.6|6908.4|6905.6|6906.4|6903.6|60
1622185400000|2021-05-28 07:03:20|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|15
1622185410000|2021-05-28 07:03:30|6905.4|6902.6|6904.4|6901.6|6906.4|6903.6|6904.4|6901.6|23
1622185420000|2021-05-28 07:03:40|||||||||28
1622185430000|2021-05-28 07:03:50|6903.4|6900.6|6904.4|6901.6|6904.4|6901.6|6903.4|6900.6|65
1622185440000|2021-05-28 07:04:00|6904.9|6902.1|6907.3|6904.5|6907.3|6904.5|6904.9|6902.1|48
1622185450000|2021-05-28 07:04:10|6906.9|6904.1|6906.9|6904.1|6907.4|6904.6|6906.4|6903.6|15
1622185460000|2021-05-28 07:04:20|6906.4|6903.6|6906.4|6903.6|6906.4|6903.6|6906.4|6903.6|3
1622185470000|2021-05-28 07:04:30|6905.4|6902.6|6904.9|6902.1|6905.4|6902.6|6904.9|6902.1|6
1622185480000|2021-05-28 07:04:40|6904.4|6901.6|6906.4|6903.6|6906.4|6903.6|6904.4|6901.6|9
1622185500000|2021-05-28 07:05:00|6908.3|6905.5|6912.4|6909.6|6913.4|6910.6|6908.3|6905.5|16
1622185510000|2021-05-28 07:05:10|6911.9|6909.1|6912.4|6909.6|6913.4|6910.6|6911.4|6908.6|33
1622185520000|2021-05-28 07:05:20|6911.9|6909.1|6910.4|6907.6|6911.9|6909.1|6910.4|6907.6|25
1622185530000|2021-05-28 07:05:30|6911.4|6908.6|6911.4|6908.6|6912.4|6909.6|6910.9|6908.1|30
1622185540000|2021-05-28 07:05:40|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|29
1622185550000|2021-05-28 07:05:50|6913.4|6910.6|6913.4|6910.6|6913.9|6911.1|6912.4|6909.6|31
1622185560000|2021-05-28 07:06:00|6912.4|6909.6|6912.9|6910.1|6913.4|6910.6|6912.4|6909.6|48
1622185570000|2021-05-28 07:06:10|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|60
1622185580000|2021-05-28 07:06:20|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|25
1622185590000|2021-05-28 07:06:30|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|26
1622185600000|2021-05-28 07:06:40|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|22
1622185610000|2021-05-28 07:06:50|||||||||25
1622185620000|2021-05-28 07:07:00|||||||||27
1622185630000|2021-05-28 07:07:10|6914.4|6911.6|6915.4|6912.6|6915.4|6912.6|6914.4|6911.6|39
1622185640000|2021-05-28 07:07:20|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.4|6911.6|32
1622185650000|2021-05-28 07:07:30|6914.4|6911.6|6910.4|6907.6|6914.4|6911.6|6910.4|6907.6|39
1622185660000|2021-05-28 07:07:40|6909.9|6907.1|6909.4|6906.6|6909.9|6907.1|6909.4|6906.6|28
1622185670000|2021-05-28 07:07:50|6910.4|6907.6|6911.4|6908.6|6911.4|6908.6|6910.4|6907.6|59
1622185680000|2021-05-28 07:08:00|6911.9|6909.1|6906.4|6903.6|6911.9|6909.1|6906.4|6903.6|61
1622185690000|2021-05-28 07:08:10|6905.5|6902.7|6905.4|6902.6|6905.9|6903.1|6905.4|6902.6|30
1622185700000|2021-05-28 07:08:20|||||||||30
1622185710000|2021-05-28 07:08:30|6906.4|6903.6|6906.4|6903.6|6906.9|6904.1|6906.4|6903.6|38
1622185720000|2021-05-28 07:08:40|6905.9|6903.1|6905.4|6902.6|6906.4|6903.6|6905.4|6902.6|41
1622185730000|2021-05-28 07:08:50|6904.4|6901.6|6904.9|6902.1|6904.9|6902.1|6903.9|6901.1|38
1622185740000|2021-05-28 07:09:00|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|6904.9|6902.1|23
1622185750000|2021-05-28 07:09:10|6905.9|6903.1|6905.5|6902.7|6906.4|6903.6|6905.5|6902.7|28
1622185760000|2021-05-28 07:09:20|6905.4|6902.6|6905.9|6903.1|6905.9|6903.1|6905.4|6902.6|17
1622185770000|2021-05-28 07:09:30|6905.5|6902.7|6902.4|6899.6|6905.9|6903.1|6901.5|6898.7|111
1622185780000|2021-05-28 07:09:40|6902.9|6900.1|6903.9|6901.1|6904.4|6901.6|6902.9|6900.1|9
1622185790000|2021-05-28 07:09:50|6903.4|6900.6|6904.4|6901.6|6904.4|6901.6|6902.9|6900.1|31
1622185800000|2021-05-28 07:10:00|6904.9|6902.1|6905.4|6902.6|6905.4|6902.6|6904.9|6902.1|26
1622185810000|2021-05-28 07:10:10|||||||||1
1622185820000|2021-05-28 07:10:20|6905.9|6903.1|6908.4|6905.6|6908.4|6905.6|6905.9|6903.1|7
1622185830000|2021-05-28 07:10:30|6907.4|6904.6|6908.4|6905.6|6908.4|6905.6|6907.4|6904.6|8
1622185840000|2021-05-28 07:10:40|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|11
1622185850000|2021-05-28 07:10:50|6908.9|6906.1|6910.4|6907.6|6910.4|6907.6|6908.9|6906.1|5
1622185860000|2021-05-28 07:11:00|||||||||5
1622185870000|2021-05-28 07:11:10|6910.9|6908.1|6912.4|6909.6|6912.9|6910.1|6910.9|6908.1|12
1622185880000|2021-05-28 07:11:20|6912.5|6909.7|6913.4|6910.6|6913.4|6910.6|6912.5|6909.7|1
1622185890000|2021-05-28 07:11:30|6913.9|6911.1|6912.9|6910.1|6913.9|6911.1|6912.9|6910.1|21
1622185900000|2021-05-28 07:11:40|6912.5|6909.7|6911.4|6908.6|6912.5|6909.7|6910.4|6907.6|11
1622185910000|2021-05-28 07:11:50|6910.4|6907.6|6910.9|6908.1|6911.4|6908.6|6910.4|6907.6|1
1622185920000|2021-05-28 07:12:00|6911.4|6908.6|6909.4|6906.6|6911.4|6908.6|6909.4|6906.6|2
1622185930000|2021-05-28 07:12:10|6908.9|6906.1|6909.4|6906.6|6909.4|6906.6|6908.9|6906.1|1
1622185940000|2021-05-28 07:12:20|6909.9|6907.1|6910.4|6907.6|6910.4|6907.6|6909.9|6907.1|6
1622185960000|2021-05-28 07:12:40|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|4
1622185970000|2021-05-28 07:12:50|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|1
1622185980000|2021-05-28 07:13:00|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6906.4|6903.6|69
1622185990000|2021-05-28 07:13:10|6906.4|6903.6|6906.4|6903.6|6906.9|6904.1|6905.9|6903.1|27
1622186000000|2021-05-28 07:13:20|6905.9|6903.1|6904.4|6901.6|6906.4|6903.6|6903.9|6901.1|65
1622186010000|2021-05-28 07:13:30|6904.9|6902.1|6905.9|6903.1|6906.4|6903.6|6904.4|6901.6|13
1622186020000|2021-05-28 07:13:40|6906.4|6903.6|6905.4|6902.6|6906.9|6904.1|6905.4|6902.6|30
1622186030000|2021-05-28 07:13:50|6905.9|6903.1|6907.4|6904.6|6907.4|6904.6|6905.9|6903.1|16
1622186040000|2021-05-28 07:14:00|6907.5|6904.7|6908.9|6906.1|6908.9|6906.1|6907.5|6904.7|4
1622186050000|2021-05-28 07:14:10|6909.4|6906.6|6909.4|6906.6|6909.9|6907.1|6909.4|6906.6|4
1622186060000|2021-05-28 07:14:20|||||||||35
1622186070000|2021-05-28 07:14:30|6910.4|6907.6|6910.4|6907.6|6910.9|6908.1|6910.4|6907.6|26
1622186080000|2021-05-28 07:14:40|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|0
1622186090000|2021-05-28 07:14:50|6910.4|6907.6|6909.4|6906.6|6910.9|6908.1|6908.4|6905.6|21
1622186100000|2021-05-28 07:15:00|6908.9|6906.1|6908.9|6906.1|6909.4|6906.6|6908.4|6905.6|71
1622186110000|2021-05-28 07:15:10|||||||||1
1622186120000|2021-05-28 07:15:20|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6908.4|6905.6|12
1622186130000|2021-05-28 07:15:30|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|12
1622186140000|2021-05-28 07:15:40|6909.4|6906.6|6910.4|6907.6|6910.4|6907.6|6909.4|6906.6|22
1622186150000|2021-05-28 07:15:50|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6908.9|6906.1|26
1622186160000|2021-05-28 07:16:00|6910.4|6907.6|6911.4|6908.6|6911.4|6908.6|6909.9|6907.1|23
1622186170000|2021-05-28 07:16:10|6909.9|6907.1|6909.4|6906.6|6909.9|6907.1|6908.4|6905.6|62
1622186180000|2021-05-28 07:16:20|6909.9|6907.1|6908.9|6906.1|6909.9|6907.1|6908.9|6906.1|11
1622186190000|2021-05-28 07:16:30|6908.5|6905.7|6909.4|6906.6|6909.4|6906.6|6908.5|6905.7|14
1622186200000|2021-05-28 07:16:40|6910.4|6907.6|6910.9|6908.1|6911.4|6908.6|6910.4|6907.6|17
1622186210000|2021-05-28 07:16:50|6910.4|6907.6|6910.4|6907.6|6911.4|6908.6|6910.4|6907.6|12
1622186220000|2021-05-28 07:17:00|6909.9|6907.1|6909.4|6906.6|6909.9|6907.1|6909.4|6906.6|16
1622186230000|2021-05-28 07:17:10|6909.9|6907.1|6910.4|6907.6|6910.9|6908.1|6909.9|6907.1|42
1622186240000|2021-05-28 07:17:20|||||||||10
1622186250000|2021-05-28 07:17:30|6910.9|6908.1|6911.4|6908.6|6911.4|6908.6|6910.4|6907.6|43
1622186260000|2021-05-28 07:17:40|||||||||17
1622186270000|2021-05-28 07:17:50|6910.9|6908.1|6910.9|6908.1|6911.4|6908.6|6910.4|6907.6|36
1622186280000|2021-05-28 07:18:00|6911.4|6908.6|6910.9|6908.1|6911.4|6908.6|6910.4|6907.6|16
1622186290000|2021-05-28 07:18:10|6910.4|6907.6|6911.4|6908.6|6911.4|6908.6|6910.4|6907.6|14
1622186300000|2021-05-28 07:18:20|6910.9|6908.1|6910.4|6907.6|6910.9|6908.1|6910.4|6907.6|13
1622186310000|2021-05-28 07:18:30|6910.9|6908.1|6909.4|6906.6|6910.9|6908.1|6908.9|6906.1|18
1622186320000|2021-05-28 07:18:40|6908.4|6905.6|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|15
1622186330000|2021-05-28 07:18:50|6908.4|6905.6|6906.9|6904.1|6908.4|6905.6|6906.4|6903.6|92
1622186340000|2021-05-28 07:19:00|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|17
1622186350000|2021-05-28 07:19:10|||||||||11
1622186360000|2021-05-28 07:19:20|||||||||12
1622186370000|2021-05-28 07:19:30|||||||||9
1622186380000|2021-05-28 07:19:40|6908.4|6905.6|6908.4|6905.6|6908.9|6906.1|6908.4|6905.6|2
1622186390000|2021-05-28 07:19:50|||||||||1
1622186400000|2021-05-28 07:20:00|6907.9|6905.1|6907.4|6904.6|6908.4|6905.6|6907.4|6904.6|2
1622186410000|2021-05-28 07:20:10|6906.5|6903.7|6906.4|6903.6|6906.5|6903.7|6905.9|6903.1|26
1622186420000|2021-05-28 07:20:20|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|4
1622186430000|2021-05-28 07:20:30|6904.9|6902.1|6904.4|6901.6|6905.4|6902.6|6904.4|6901.6|4
1622186440000|2021-05-28 07:20:40|6905.4|6902.6|6905.9|6903.1|6905.9|6903.1|6905.4|6902.6|19
1622186450000|2021-05-28 07:20:50|6906.4|6903.6|6905.4|6902.6|6906.4|6903.6|6905.4|6902.6|17
1622186460000|2021-05-28 07:21:00|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|79
1622186470000|2021-05-28 07:21:10|6904.4|6901.6|6902.9|6900.1|6904.4|6901.6|6902.9|6900.1|6
1622186480000|2021-05-28 07:21:20|6902.5|6899.7|6902.9|6900.1|6902.9|6900.1|6902.5|6899.7|5
1622186490000|2021-05-28 07:21:30|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6901.4|6898.6|25
1622186500000|2021-05-28 07:21:40|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|17
1622186510000|2021-05-28 07:21:50|6902.9|6900.1|6904.4|6901.6|6904.4|6901.6|6902.9|6900.1|21
1622186520000|2021-05-28 07:22:00|||||||||3
1622186530000|2021-05-28 07:22:10|6903.5|6900.7|6903.4|6900.6|6903.9|6901.1|6903.4|6900.6|15
1622186540000|2021-05-28 07:22:20|6903.9|6901.1|6904.4|6901.6|6904.4|6901.6|6903.4|6900.6|14
1622186550000|2021-05-28 07:22:30|6904.9|6902.1|6905.4|6902.6|6905.4|6902.6|6904.4|6901.6|7
1622186560000|2021-05-28 07:22:40|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|6
1622186570000|2021-05-28 07:22:50|6905.9|6903.1|6906.4|6903.6|6906.4|6903.6|6905.5|6902.7|24
1622186580000|2021-05-28 07:23:00|6906.9|6904.1|6908.4|6905.6|6908.4|6905.6|6906.9|6904.1|35
1622186590000|2021-05-28 07:23:10|6908.5|6905.7|6909.4|6906.6|6909.4|6906.6|6908.5|6905.7|6
1622186600000|2021-05-28 07:23:20|||||||||1
1622186610000|2021-05-28 07:23:30|6909.5|6906.7|6911.4|6908.6|6911.4|6908.6|6909.5|6906.7|19
1622186620000|2021-05-28 07:23:40|6911|6908.2|6909.4|6906.6|6911|6908.2|6908.9|6906.1|8
1622186630000|2021-05-28 07:23:50|||||||||1
1622186640000|2021-05-28 07:24:00|6910.4|6907.6|6912.9|6910.1|6912.9|6910.1|6910.4|6907.6|12
1622186650000|2021-05-28 07:24:10|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|3
1622186660000|2021-05-28 07:24:20|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|0
1622186670000|2021-05-28 07:24:30|6912.4|6909.6|6913.4|6910.6|6913.4|6910.6|6912.4|6909.6|1
1622186680000|2021-05-28 07:24:40|6913.9|6911.1|6913.5|6910.7|6914.4|6911.6|6913.5|6910.7|11
1622186690000|2021-05-28 07:24:50|6913.4|6910.6|6911.9|6909.1|6913.4|6910.6|6911.4|6908.6|2
1622186700000|2021-05-28 07:25:00|6911.4|6908.6|6911.9|6909.1|6911.9|6909.1|6911.4|6908.6|48
1622186710000|2021-05-28 07:25:10|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6911.4|6908.6|26
1622186720000|2021-05-28 07:25:20|||||||||6
1622186730000|2021-05-28 07:25:30|||||||||10
1622186740000|2021-05-28 07:25:40|6913.4|6910.6|6915.4|6912.6|6915.4|6912.6|6913.4|6910.6|20
1622186750000|2021-05-28 07:25:50|6914.4|6911.6|6913.9|6911.1|6914.9|6912.1|6913.9|6911.1|23
1622186760000|2021-05-28 07:26:00|6913.5|6910.7|6914.4|6911.6|6914.4|6911.6|6912.9|6910.1|11
1622186770000|2021-05-28 07:26:10|6913.9|6911.1|6915.4|6912.6|6915.4|6912.6|6913.9|6911.1|13
1622186780000|2021-05-28 07:26:20|6914.5|6911.7|6914.4|6911.6|6914.5|6911.7|6914.4|6911.6|2
1622186800000|2021-05-28 07:26:40|6915.4|6912.6|6915.4|6912.6|6915.9|6913.1|6915.4|6912.6|6
1622186810000|2021-05-28 07:26:50|6915.9|6913.1|6917.4|6914.6|6917.9|6915.1|6915.4|6912.6|49
1622186820000|2021-05-28 07:27:00|6918.4|6915.6|6915.9|6913.1|6918.4|6915.6|6915.9|6913.1|47
1622186830000|2021-05-28 07:27:10|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6914.9|6912.1|2
1622186840000|2021-05-28 07:27:20|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|9
1622186870000|2021-05-28 07:27:50|6915.9|6913.1|6915.4|6912.6|6915.9|6913.1|6914.5|6911.7|18
1622186880000|2021-05-28 07:28:00|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|4
1622186890000|2021-05-28 07:28:10|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.9|6912.1|12
1622186900000|2021-05-28 07:28:20|6916.4|6913.6|6916.4|6913.6|6917.4|6914.6|6916.4|6913.6|10
1622186910000|2021-05-28 07:28:30|||||||||66
1622186920000|2021-05-28 07:28:40|6917.9|6915.1|6917.9|6915.1|6918.4|6915.6|6917.9|6915.1|9
1622186930000|2021-05-28 07:28:50|6917.4|6914.6|6917.4|6914.6|6918.4|6915.6|6917.4|6914.6|5
1622186940000|2021-05-28 07:29:00|6917.9|6915.1|6920.4|6917.6|6920.9|6918.1|6917.9|6915.1|262
1622186950000|2021-05-28 07:29:10|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|247
1622186960000|2021-05-28 07:29:20|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|20
1622186970000|2021-05-28 07:29:30|6921.9|6919.1|6920.9|6918.1|6921.9|6919.1|6920.9|6918.1|1
1622186980000|2021-05-28 07:29:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|1
1622186990000|2021-05-28 07:29:50|||||||||1
1622187000000|2021-05-28 07:30:00|6920.9|6918.1|6921.4|6918.6|6922.4|6919.6|6920.9|6918.1|63
1622187010000|2021-05-28 07:30:10|6920.9|6918.1|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|5
1622187020000|2021-05-28 07:30:20|6921.3|6918.5|6921.9|6919.1|6921.9|6919.1|6921.3|6918.5|10
1622187030000|2021-05-28 07:30:30|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|2
1622187040000|2021-05-28 07:30:40|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6
1622187050000|2021-05-28 07:30:50|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|3
1622187060000|2021-05-28 07:31:00|6920.9|6918.1|6920.9|6918.1|6921.4|6918.6|6920.4|6917.6|8
1622187070000|2021-05-28 07:31:10|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1622187080000|2021-05-28 07:31:20|||||||||2
1622187090000|2021-05-28 07:31:30|6918.4|6915.6|6919.4|6916.6|6919.8|6917|6918.4|6915.6|19
1622187110000|2021-05-28 07:31:50|6918.9|6916.1|6920.4|6917.6|6920.4|6917.6|6918.9|6916.1|51
1622187120000|2021-05-28 07:32:00|6919.9|6917.1|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|8
1622187130000|2021-05-28 07:32:10|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.3|6915.5|11
1622187140000|2021-05-28 07:32:20|6919.3|6916.5|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|11
1622187150000|2021-05-28 07:32:30|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|0
1622187160000|2021-05-28 07:32:40|||||||||1
1622187170000|2021-05-28 07:32:50|6917.9|6915.1|6917.4|6914.6|6917.9|6915.1|6917.4|6914.6|3
1622187180000|2021-05-28 07:33:00|6916.9|6914.1|6919.4|6916.6|6919.9|6917.1|6916.9|6914.1|21
1622187190000|2021-05-28 07:33:10|6919.9|6917.1|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|53
1622187200000|2021-05-28 07:33:20|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|27
1622187210000|2021-05-28 07:33:30|||||||||2
1622187220000|2021-05-28 07:33:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|27
1622187230000|2021-05-28 07:33:50|6920.4|6917.6|6920.4|6917.6|6920.9|6918.1|6920.4|6917.6|6
1622187240000|2021-05-28 07:34:00|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6
1622187250000|2021-05-28 07:34:10|6921.4|6918.6|6919.4|6916.6|6921.4|6918.6|6919.4|6916.6|38
1622187260000|2021-05-28 07:34:20|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|1
1622187270000|2021-05-28 07:34:30|6919.4|6916.6|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|2
1622187280000|2021-05-28 07:34:40|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|4
1622187290000|2021-05-28 07:34:50|6920.4|6917.6|6922.4|6919.6|6922.4|6919.6|6920.4|6917.6|17
1622187300000|2021-05-28 07:35:00|6921.4|6918.6|6919.9|6917.1|6921.4|6918.6|6919.4|6916.6|13
1622187310000|2021-05-28 07:35:10|6919.4|6916.6|6919.4|6916.6|6920.4|6917.6|6918.4|6915.6|8
1622187320000|2021-05-28 07:35:20|||||||||16
1622187340000|2021-05-28 07:35:40|6917.9|6915.1|6917.4|6914.6|6917.9|6915.1|6917.4|6914.6|6
1622187350000|2021-05-28 07:35:50|6917.9|6915.1|6916.9|6914.1|6918.4|6915.6|6916.9|6914.1|4
1622187360000|2021-05-28 07:36:00|6917.4|6914.6|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|6
1622187370000|2021-05-28 07:36:10|6917.4|6914.6|6916.4|6913.6|6918.4|6915.6|6915.4|6912.6|65
1622187380000|2021-05-28 07:36:20|6915.9|6913.1|6915.9|6913.1|6916.4|6913.6|6915.4|6912.6|7
1622187390000|2021-05-28 07:36:30|6915.4|6912.6|6914.9|6912.1|6915.4|6912.6|6914.4|6911.6|7
1622187400000|2021-05-28 07:36:40|6914.4|6911.6|6914.4|6911.6|6915.4|6912.6|6914.4|6911.6|7
1622187410000|2021-05-28 07:36:50|6914.9|6912.1|6914.4|6911.6|6915.4|6912.6|6914.4|6911.6|9
1622187420000|2021-05-28 07:37:00|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6914.9|6912.1|1
1622187450000|2021-05-28 07:37:30|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|11
1622187460000|2021-05-28 07:37:40|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|17
1622187470000|2021-05-28 07:37:50|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|33
1622187480000|2021-05-28 07:38:00|6917.4|6914.6|6918.4|6915.6|6918.4|6915.6|6917.4|6914.6|42
1622187490000|2021-05-28 07:38:10|6917.4|6914.6|6918.4|6915.6|6918.4|6915.6|6917.4|6914.6|39
1622187500000|2021-05-28 07:38:20|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.4|6914.6|9
1622187510000|2021-05-28 07:38:30|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|2
1622187530000|2021-05-28 07:38:50|||||||||1
1622187540000|2021-05-28 07:39:00|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|14
1622187550000|2021-05-28 07:39:10|||||||||1
1622187560000|2021-05-28 07:39:20|6919.4|6916.6|6918.4|6915.6|6919.4|6916.6|6918.4|6915.6|8
1622187570000|2021-05-28 07:39:30|6917.4|6914.6|6916.4|6913.6|6917.4|6914.6|6915.9|6913.1|31
1622187580000|2021-05-28 07:39:40|||||||||35
1622187600000|2021-05-28 07:40:00|6916.9|6914.1|6917.4|6914.6|6918.4|6915.6|6916.9|6914.1|45
1622187640000|2021-05-28 07:40:40|6916.9|6914.1|6915.4|6912.6|6916.9|6914.1|6914.9|6912.1|18
1622187660000|2021-05-28 07:41:00|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|9
1622187670000|2021-05-28 07:41:10|||||||||2
1622187680000|2021-05-28 07:41:20|6916.9|6914.1|6917.4|6914.6|6917.9|6915.1|6916.9|6914.1|16
1622187690000|2021-05-28 07:41:30|6917.9|6915.1|6918.4|6915.6|6918.4|6915.6|6917.9|6915.1|10
1622187710000|2021-05-28 07:41:50|||||||||7
1622187720000|2021-05-28 07:42:00|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.4|6915.6|17
1622187730000|2021-05-28 07:42:10|6919.4|6916.6|6918.4|6915.6|6919.4|6916.6|6918.4|6915.6|14
1622187740000|2021-05-28 07:42:20|||||||||11
1622187750000|2021-05-28 07:42:30|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|18
1622187760000|2021-05-28 07:42:40|||||||||11
1622187770000|2021-05-28 07:42:50|6918.4|6915.6|6919.4|6916.6|6919.4|6916.6|6918.4|6915.6|18
1622187780000|2021-05-28 07:43:00|6918.4|6915.6|6919.4|6916.6|6919.4|6916.6|6918.4|6915.6|5
1622187790000|2021-05-28 07:43:10|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|16
1622187800000|2021-05-28 07:43:20|||||||||3
1622187810000|2021-05-28 07:43:30|6918.9|6916.1|6918.4|6915.6|6920.4|6917.6|6918.4|6915.6|8
1622187820000|2021-05-28 07:43:40|||||||||12
1622187840000|2021-05-28 07:44:00|6917.9|6915.1|6915.9|6913.1|6917.9|6915.1|6913.4|6910.6|91
1622187850000|2021-05-28 07:44:10|6915.4|6912.6|6914.4|6911.6|6915.4|6912.6|6913.9|6911.1|28
1622187860000|2021-05-28 07:44:20|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|3
1622187870000|2021-05-28 07:44:30|6913.4|6910.6|6912.4|6909.6|6913.4|6910.6|6912.4|6909.6|3
1622187880000|2021-05-28 07:44:40|6910.4|6907.6|6910.9|6908.1|6911.4|6908.6|6910.4|6907.6|32
1622187890000|2021-05-28 07:44:50|6911.4|6908.6|6912.4|6909.6|6912.4|6909.6|6910.9|6908.1|16
1622187900000|2021-05-28 07:45:00|6911.4|6908.6|6909.4|6906.6|6911.4|6908.6|6909.4|6906.6|73
1622187910000|2021-05-28 07:45:10|6909.9|6907.1|6914.4|6911.6|6914.4|6911.6|6909.4|6906.6|136
1622187920000|2021-05-28 07:45:20|6913.9|6911.1|6918.4|6915.6|6918.9|6916.1|6913.9|6911.1|86
1622187930000|2021-05-28 07:45:30|6917.4|6914.6|6916.4|6913.6|6917.4|6914.6|6916.4|6913.6|115
1622187940000|2021-05-28 07:45:40|6916.9|6914.1|6916.4|6913.6|6917.4|6914.6|6916.4|6913.6|18
1622187950000|2021-05-28 07:45:50|6915.9|6913.1|6911.4|6908.6|6915.9|6913.1|6910.9|6908.1|55
1622187960000|2021-05-28 07:46:00|6910.9|6908.1|6911.4|6908.6|6912.4|6909.6|6909.4|6906.6|35
1622187970000|2021-05-28 07:46:10|6910.4|6907.6|6910.9|6908.1|6910.9|6908.1|6910.4|6907.6|46
1622187980000|2021-05-28 07:46:20|6911.4|6908.6|6913.4|6910.6|6914.4|6911.6|6911.4|6908.6|595
1622187990000|2021-05-28 07:46:30|6914.4|6911.6|6913.4|6910.6|6914.4|6911.6|6913.4|6910.6|4
1622188000000|2021-05-28 07:46:40|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.9|6911.1|8
1622188010000|2021-05-28 07:46:50|6915.4|6912.6|6916.4|6913.6|6916.4|6913.6|6915.4|6912.6|280
1622188020000|2021-05-28 07:47:00|6916.9|6914.1|6918.4|6915.6|6918.4|6915.6|6916.9|6914.1|4
1622188030000|2021-05-28 07:47:10|6917.9|6915.1|6918.4|6915.6|6918.4|6915.6|6917.9|6915.1|33
1622188040000|2021-05-28 07:47:20|||||||||61
1622188050000|2021-05-28 07:47:30|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6916.4|6913.6|10
1622188060000|2021-05-28 07:47:40|6916.9|6914.1|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|6
1622188070000|2021-05-28 07:47:50|6915.4|6912.6|6914.9|6912.1|6915.4|6912.6|6914.9|6912.1|23
1622188080000|2021-05-28 07:48:00|6915.4|6912.6|6911.9|6909.1|6915.4|6912.6|6910.9|6908.1|34
1622188090000|2021-05-28 07:48:10|6911.4|6908.6|6910.4|6907.6|6912.4|6909.6|6909.4|6906.6|66
1622188100000|2021-05-28 07:48:20|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.4|6907.6|8
1622188110000|2021-05-28 07:48:30|6911.4|6908.6|6912.4|6909.6|6912.4|6909.6|6911.4|6908.6|10
1622188120000|2021-05-28 07:48:40|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6
1622188130000|2021-05-28 07:48:50|||||||||1
1622188140000|2021-05-28 07:49:00|||||||||7
1622188160000|2021-05-28 07:49:20|6911.5|6908.7|6913.4|6910.6|6913.4|6910.6|6911.5|6908.7|6
1622188170000|2021-05-28 07:49:30|||||||||2
1622188180000|2021-05-28 07:49:40|||||||||12
1622188190000|2021-05-28 07:49:50|6914.4|6911.6|6913.4|6910.6|6914.4|6911.6|6913.4|6910.6|11
1622188200000|2021-05-28 07:50:00|||||||||26
1622188210000|2021-05-28 07:50:10|6912.4|6909.6|6911.9|6909.1|6912.4|6909.6|6910.9|6908.1|32
1622188220000|2021-05-28 07:50:20|6911.4|6908.6|6910.9|6908.1|6911.9|6909.1|6910.4|6907.6|3
1622188230000|2021-05-28 07:50:30|6910.4|6907.6|6910.4|6907.6|6910.9|6908.1|6910.4|6907.6|1
1622188240000|2021-05-28 07:50:40|6909.4|6906.6|6905.4|6902.6|6909.4|6906.6|6905.4|6902.6|58
1622188250000|2021-05-28 07:50:50|6904.4|6901.6|6904|6901.2|6905.4|6902.6|6903.9|6901.1|46
1622188260000|2021-05-28 07:51:00|6903.9|6901.1|6905.4|6902.6|6905.4|6902.6|6903.9|6901.1|8
1622188270000|2021-05-28 07:51:10|6905.9|6903.1|6907.4|6904.6|6907.4|6904.6|6905.4|6902.6|38
1622188280000|2021-05-28 07:51:20|6908.4|6905.6|6908.4|6905.6|6908.9|6906.1|6908.4|6905.6|267
1622188300000|2021-05-28 07:51:40|||||||||1
1622188310000|2021-05-28 07:51:50|6907.4|6904.6|6907.9|6905.1|6908.4|6905.6|6907.4|6904.6|47
1622188320000|2021-05-28 07:52:00|6908.4|6905.6|6906.4|6903.6|6908.4|6905.6|6906.4|6903.6|67
1622188330000|2021-05-28 07:52:10|6906.9|6904.1|6907.4|6904.6|6907.4|6904.6|6906.9|6904.1|1
1622188340000|2021-05-28 07:52:20|6907.9|6905.1|6907.4|6904.6|6907.9|6905.1|6907.4|6904.6|6
1622188350000|2021-05-28 07:52:30|6908.4|6905.6|6910.4|6907.6|6910.4|6907.6|6908.4|6905.6|27
1622188360000|2021-05-28 07:52:40|6910.3|6907.5|6909.4|6906.6|6910.3|6907.5|6909.4|6906.6|2
1622188370000|2021-05-28 07:52:50|||||||||27
1622188380000|2021-05-28 07:53:00|6908.4|6905.6|6910.4|6907.6|6910.8|6908|6908.4|6905.6|34
1622188390000|2021-05-28 07:53:10|6909.9|6907.1|6910.4|6907.6|6910.4|6907.6|6909.9|6907.1|1
1622188400000|2021-05-28 07:53:20|6910.3|6907.5|6909.9|6907.1|6910.3|6907.5|6909.9|6907.1|1
1622188410000|2021-05-28 07:53:30|6911.3|6908.5|6913.4|6910.6|6913.4|6910.6|6911.3|6908.5|226
1622188420000|2021-05-28 07:53:40|6913.3|6910.5|6912.9|6910.1|6914.3|6911.5|6912.9|6910.1|14
1622188430000|2021-05-28 07:53:50|6911.9|6909.1|6911.4|6908.6|6912.3|6909.5|6911.4|6908.6|10
1622188440000|2021-05-28 07:54:00|6911.3|6908.5|6910.9|6908.1|6911.3|6908.5|6910.9|6908.1|5
1622188450000|2021-05-28 07:54:10|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|0
1622188460000|2021-05-28 07:54:20|6913.3|6910.5|6913.3|6910.5|6913.8|6911|6913.3|6910.5|6
1622188470000|2021-05-28 07:54:30|6913.4|6910.6|6913.4|6910.6|6914.3|6911.5|6913.4|6910.6|2
1622188480000|2021-05-28 07:54:40|||||||||2
1622188490000|2021-05-28 07:54:50|6912.9|6910.1|6913.4|6910.6|6913.9|6911.1|6912.9|6910.1|1
1622188500000|2021-05-28 07:55:00|6913.9|6911.1|6915.9|6913.1|6916.3|6913.5|6913.9|6911.1|56
1622188510000|2021-05-28 07:55:10|6915.4|6912.6|6914.9|6912.1|6915.4|6912.6|6914.9|6912.1|4
1622188520000|2021-05-28 07:55:20|6914.4|6911.6|6913.4|6910.6|6914.4|6911.6|6912.9|6910.1|9
1622188530000|2021-05-28 07:55:30|6913.8|6911|6913.4|6910.6|6913.9|6911.1|6913.4|6910.6|1
1622188540000|2021-05-28 07:55:40|6913.8|6911|6914.9|6912.1|6914.9|6912.1|6913.8|6911|6
1622188550000|2021-05-28 07:55:50|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|0
1622188560000|2021-05-28 07:56:00|6914.4|6911.6|6913.4|6910.6|6914.4|6911.6|6912.9|6910.1|5
1622188580000|2021-05-28 07:56:20|||||||||22
1622188590000|2021-05-28 07:56:30|6913.3|6910.5|6911.9|6909.1|6913.3|6910.5|6911.4|6908.6|10
1622188600000|2021-05-28 07:56:40|6912.3|6909.5|6912.4|6909.6|6912.9|6910.1|6912.3|6909.5|15
1622188610000|2021-05-28 07:56:50|6910.4|6907.6|6906.9|6904.1|6910.4|6907.6|6906.4|6903.6|56
1622188620000|2021-05-28 07:57:00|6907.4|6904.6|6908.4|6905.6|6908.4|6905.6|6906.4|6903.6|5
1622188630000|2021-05-28 07:57:10|6908.9|6906.1|6908.4|6905.6|6908.9|6906.1|6908.4|6905.6|0
1622188640000|2021-05-28 07:57:20|6908.9|6906.1|6909.4|6906.6|6909.4|6906.6|6908.9|6906.1|6
1622188660000|2021-05-28 07:57:40|6908.4|6905.6|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|14
1622188670000|2021-05-28 07:57:50|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6907.4|6904.6|48
1622188680000|2021-05-28 07:58:00|6908.9|6906.1|6908.3|6905.5|6908.9|6906.1|6907.4|6904.6|20
1622188690000|2021-05-28 07:58:10|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|0
1622188700000|2021-05-28 07:58:20|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|14
1622188710000|2021-05-28 07:58:30|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|0
1622188720000|2021-05-28 07:58:40|6907.9|6905.1|6908.4|6905.6|6908.4|6905.6|6907.9|6905.1|3
1622188730000|2021-05-28 07:58:50|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|0
1622188740000|2021-05-28 07:59:00|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|27
1622188750000|2021-05-28 07:59:10|||||||||4
1622188760000|2021-05-28 07:59:20|6911.4|6908.6|6912.9|6910.1|6912.9|6910.1|6911.4|6908.6|23
1622188770000|2021-05-28 07:59:30|6911.9|6909.1|6912.4|6909.6|6912.9|6910.1|6911.9|6909.1|13
1622188780000|2021-05-28 07:59:40|6911.9|6909.1|6911.4|6908.6|6911.9|6909.1|6910.4|6907.6|217
1622188800000|2021-05-28 08:00:00|6911.9|6909.1|6913.4|6910.6|6913.4|6910.6|6911.9|6909.1|41
1622188810000|2021-05-28 08:00:10|6914.3|6911.5|6914.9|6912.1|6915.3|6912.5|6914.3|6911.5|26
1622188820000|2021-05-28 08:00:20|6914.4|6911.6|6915.4|6912.6|6915.8|6913|6914.3|6911.5|14
1622188830000|2021-05-28 08:00:30|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.8|6913|7
1622188840000|2021-05-28 08:00:40|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|5
1622188850000|2021-05-28 08:00:50|6917.3|6914.5|6917.4|6914.6|6917.4|6914.6|6917.3|6914.5|8
1622188860000|2021-05-28 08:01:00|6917.3|6914.5|6917.9|6915.1|6918.4|6915.6|6917.3|6914.5|95
1622188870000|2021-05-28 08:01:10|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6917.9|6915.1|12
1622188880000|2021-05-28 08:01:20|6917.9|6915.1|6917.9|6915.1|6918.3|6915.5|6917.4|6914.6|4
1622188890000|2021-05-28 08:01:30|6918.3|6915.5|6919.3|6916.5|6919.4|6916.6|6918.3|6915.5|20
1622188900000|2021-05-28 08:01:40|||||||||6
1622188910000|2021-05-28 08:01:50|6918.3|6915.5|6917.4|6914.6|6918.3|6915.5|6917.4|6914.6|13
1622188920000|2021-05-28 08:02:00|6917.9|6915.1|6918.8|6916|6919.4|6916.6|6917.9|6915.1|49
1622188930000|2021-05-28 08:02:10|6918.9|6916.1|6922.3|6919.5|6923.3|6920.5|6918.9|6916.1|93
1622188940000|2021-05-28 08:02:20|6921.4|6918.6|6920.4|6917.6|6922.3|6919.5|6920.4|6917.6|13
1622188950000|2021-05-28 08:02:30|6920.3|6917.5|6919.4|6916.6|6920.3|6917.5|6918.9|6916.1|28
1622188960000|2021-05-28 08:02:40|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|1
1622188970000|2021-05-28 08:02:50|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|7
1622188980000|2021-05-28 08:03:00|6918.9|6916.1|6918.8|6916|6919.3|6916.5|6918.3|6915.5|4
1622188990000|2021-05-28 08:03:10|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.3|6915.5|6
1622189000000|2021-05-28 08:03:20|6918.8|6916|6914.4|6911.6|6918.8|6916|6914.4|6911.6|131
1622189010000|2021-05-28 08:03:30|6915.3|6912.5|6914.4|6911.6|6915.3|6912.5|6914.4|6911.6|8
1622189020000|2021-05-28 08:03:40|6913.9|6911.1|6912.4|6909.6|6913.9|6911.1|6912.4|6909.6|21
1622189030000|2021-05-28 08:03:50|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|20
1622189040000|2021-05-28 08:04:00|6912.9|6910.1|6912.3|6909.5|6912.9|6910.1|6911.4|6908.6|31
1622189050000|2021-05-28 08:04:10|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6911.9|6909.1|5
1622189060000|2021-05-28 08:04:20|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|12
1622189070000|2021-05-28 08:04:30|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|37
1622189080000|2021-05-28 08:04:40|6911.4|6908.6|6906.4|6903.6|6911.4|6908.6|6906.4|6903.6|103
1622189090000|2021-05-28 08:04:50|6906.9|6904.1|6907.4|6904.6|6907.4|6904.6|6906.4|6903.6|11
1622189100000|2021-05-28 08:05:00|6906.9|6904.1|6905.9|6903.1|6906.9|6904.1|6905.4|6902.6|11
1622189110000|2021-05-28 08:05:10|6906.4|6903.6|6905.9|6903.1|6907.4|6904.6|6905.9|6903.1|27
1622189120000|2021-05-28 08:05:20|6905.4|6902.6|6906.9|6904.1|6906.9|6904.1|6905.4|6902.6|12
1622189130000|2021-05-28 08:05:30|6907.4|6904.6|6906.4|6903.6|6907.4|6904.6|6906.4|6903.6|2
1622189140000|2021-05-28 08:05:40|6904.9|6902.1|6903.9|6901.1|6904.9|6902.1|6903.9|6901.1|402
1622189150000|2021-05-28 08:05:50|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|6902.9|6900.1|100
1622189160000|2021-05-28 08:06:00|6903.9|6901.1|6904.4|6901.6|6904.4|6901.6|6903.9|6901.1|4
1622189170000|2021-05-28 08:06:10|6905.3|6902.5|6907.4|6904.6|6907.4|6904.6|6905.3|6902.5|9
1622189180000|2021-05-28 08:06:20|6907.8|6905|6907.9|6905.1|6908.4|6905.6|6907.4|6904.6|5
1622189190000|2021-05-28 08:06:30|6907.4|6904.6|6904.4|6901.6|6907.9|6905.1|6904.4|6901.6|55
1622189200000|2021-05-28 08:06:40|6905.4|6902.6|6906.4|6903.6|6906.4|6903.6|6905.4|6902.6|74
1622189210000|2021-05-28 08:06:50|6904.4|6901.6|6904.4|6901.6|6904.9|6902.1|6902.4|6899.6|18
1622189220000|2021-05-28 08:07:00|6904.9|6902.1|6906.4|6903.6|6906.4|6903.6|6904.4|6901.6|6
1622189230000|2021-05-28 08:07:10|6906.9|6904.1|6908.9|6906.1|6908.9|6906.1|6906.4|6903.6|13
1622189240000|2021-05-28 08:07:20|6909.4|6906.6|6907.9|6905.1|6909.4|6906.6|6907.4|6904.6|16
1622189250000|2021-05-28 08:07:30|6907.4|6904.6|6909.4|6906.6|6909.4|6906.6|6907.4|6904.6|8
1622189260000|2021-05-28 08:07:40|6909.9|6907.1|6910.4|6907.6|6910.4|6907.6|6909.9|6907.1|2
1622189270000|2021-05-28 08:07:50|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.4|6906.6|2
1622189280000|2021-05-28 08:08:00|6910.4|6907.6|6914.4|6911.6|6914.4|6911.6|6910.4|6907.6|32
1622189290000|2021-05-28 08:08:10|6913.9|6911.1|6913.9|6911.1|6914.4|6911.6|6913.9|6911.1|16
1622189300000|2021-05-28 08:08:20|6913.4|6910.6|6913.9|6911.1|6913.9|6911.1|6913.4|6910.6|1
1622189310000|2021-05-28 08:08:30|6914.4|6911.6|6914.9|6912.1|6915.4|6912.6|6914.4|6911.6|70
1622189320000|2021-05-28 08:08:40|6913.9|6911.1|6913.9|6911.1|6914.4|6911.6|6913.4|6910.6|17
1622189330000|2021-05-28 08:08:50|6914.4|6911.6|6916.4|6913.6|6916.4|6913.6|6914.4|6911.6|4
1622189340000|2021-05-28 08:09:00|6915.4|6912.6|6914.4|6911.6|6915.4|6912.6|6914.4|6911.6|6
1622189350000|2021-05-28 08:09:10|6913.9|6911.1|6914.4|6911.6|6914.9|6912.1|6913.9|6911.1|8
1622189360000|2021-05-28 08:09:20|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.9|6911.1|69
1622189370000|2021-05-28 08:09:30|6915.4|6912.6|6915.4|6912.6|6915.9|6913.1|6914.9|6912.1|31
1622189380000|2021-05-28 08:09:40|6915.9|6913.1|6914.9|6912.1|6916.4|6913.6|6914.9|6912.1|8
1622189390000|2021-05-28 08:09:50|6914.4|6911.6|6914.9|6912.1|6914.9|6912.1|6913.9|6911.1|1
1622189400000|2021-05-28 08:10:00|6914.4|6911.6|6913.9|6911.1|6914.9|6912.1|6913.9|6911.1|2
1622189410000|2021-05-28 08:10:10|6914.9|6912.1|6915.4|6912.6|6916.4|6913.6|6914.9|6912.1|13
1622189420000|2021-05-28 08:10:20|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|1
1622189430000|2021-05-28 08:10:30|6915.4|6912.6|6914.4|6911.6|6915.9|6913.1|6913.9|6911.1|47
1622189440000|2021-05-28 08:10:40|6914.9|6912.1|6915.4|6912.6|6915.4|6912.6|6913.4|6910.6|37
1622189450000|2021-05-28 08:10:50|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|1
1622189460000|2021-05-28 08:11:00|6916.9|6914.1|6917.4|6914.6|6918.9|6916.1|6916.9|6914.1|54
1622189470000|2021-05-28 08:11:10|6917.3|6914.5|6915.9|6913.1|6917.3|6914.5|6915.4|6912.6|76
1622189480000|2021-05-28 08:11:20|6916.4|6913.6|6915.4|6912.6|6916.4|6913.6|6915.4|6912.6|33
1622189490000|2021-05-28 08:11:30|6916.3|6913.5|6915.9|6913.1|6916.3|6913.5|6915.4|6912.6|5
1622189500000|2021-05-28 08:11:40|6916.4|6913.6|6916.4|6913.6|6916.9|6914.1|6915.9|6913.1|13
1622189510000|2021-05-28 08:11:50|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6914.9|6912.1|8
1622189520000|2021-05-28 08:12:00|6914.9|6912.1|6914.9|6912.1|6915.4|6912.6|6914.9|6912.1|0
1622189530000|2021-05-28 08:12:10|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|15
1622189540000|2021-05-28 08:12:20|6916.9|6914.1|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|15
1622189550000|2021-05-28 08:12:30|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|14
1622189560000|2021-05-28 08:12:40|6915.4|6912.6|6916.4|6913.6|6916.4|6913.6|6915.4|6912.6|6
1622189570000|2021-05-28 08:12:50|6916.9|6914.1|6917.4|6914.6|6917.4|6914.6|6916.9|6914.1|0
1622189580000|2021-05-28 08:13:00|||||||||14
1622189590000|2021-05-28 08:13:10|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6915.9|6913.1|33
1622189600000|2021-05-28 08:13:20|||||||||9
1622189610000|2021-05-28 08:13:30|6916.4|6913.6|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|19
1622189620000|2021-05-28 08:13:40|6916.9|6914.1|6916.4|6913.6|6916.9|6914.1|6916.4|6913.6|19
1622189630000|2021-05-28 08:13:50|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|11
1622189640000|2021-05-28 08:14:00|6917.4|6914.6|6919.4|6916.6|6919.4|6916.6|6917.4|6914.6|43
1622189650000|2021-05-28 08:14:10|||||||||18
1622189660000|2021-05-28 08:14:20|6920.4|6917.6|6921.9|6919.1|6921.9|6919.1|6920.4|6917.6|163
1622189670000|2021-05-28 08:14:30|6921.4|6918.6|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|6
1622189680000|2021-05-28 08:14:40|6920.9|6918.1|6923.8|6921|6924.8|6922|6920.9|6918.1|189
1622189690000|2021-05-28 08:14:50|6923.9|6921.1|6924.8|6922|6924.8|6922|6923.4|6920.6|26
1622189700000|2021-05-28 08:15:00|6924.9|6922.1|6926.4|6923.6|6927.3|6924.5|6923.9|6921.1|14
1622189710000|2021-05-28 08:15:10|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6924.9|6922.1|26
1622189720000|2021-05-28 08:15:20|6925.4|6922.6|6924.9|6922.1|6925.4|6922.6|6924.8|6922|17
1622189730000|2021-05-28 08:15:30|6925.3|6922.5|6924.9|6922.1|6926.4|6923.6|6924.9|6922.1|43
1622189740000|2021-05-28 08:15:40|6924.4|6921.6|6923.3|6920.5|6924.4|6921.6|6923.3|6920.5|2
1622189750000|2021-05-28 08:15:50|6923.8|6921|6923.3|6920.5|6923.8|6921|6922.4|6919.6|9
1622189760000|2021-05-28 08:16:00|6922.9|6920.1|6922.3|6919.5|6923.3|6920.5|6922.3|6919.5|15
1622189770000|2021-05-28 08:16:10|6922.8|6920|6923.8|6921|6924.3|6921.5|6922.3|6919.5|7
1622189780000|2021-05-28 08:16:20|6923.4|6920.6|6923.3|6920.5|6923.4|6920.6|6922.3|6919.5|22
1622189790000|2021-05-28 08:16:30|6923.4|6920.6|6924.3|6921.5|6924.3|6921.5|6923.4|6920.6|7
1622189800000|2021-05-28 08:16:40|6924.8|6922|6923.3|6920.5|6924.8|6922|6923.3|6920.5|30
1622189810000|2021-05-28 08:16:50|6922.4|6919.6|6921.8|6919|6922.8|6920|6921.4|6918.6|100
1622189820000|2021-05-28 08:17:00|6921.3|6918.5|6922.3|6919.5|6923.8|6921|6921.3|6918.5|57
1622189830000|2021-05-28 08:17:10|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|23
1622189840000|2021-05-28 08:17:20|6923.4|6920.6|6924.3|6921.5|6924.8|6922|6923.4|6920.6|23
1622189850000|2021-05-28 08:17:30|6923.4|6920.6|6924.3|6921.5|6924.3|6921.5|6923.3|6920.5|30
1622189860000|2021-05-28 08:17:40|||||||||5
1622189870000|2021-05-28 08:17:50|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|36
1622189880000|2021-05-28 08:18:00|||||||||14
1622189890000|2021-05-28 08:18:10|6924.3|6921.5|6923.8|6921|6924.3|6921.5|6923.3|6920.5|77
1622189900000|2021-05-28 08:18:20|6923.3|6920.5|6924.3|6921.5|6924.3|6921.5|6923.3|6920.5|9
1622189910000|2021-05-28 08:18:30|6923.3|6920.5|6923.8|6921|6923.8|6921|6923.3|6920.5|125
1622189920000|2021-05-28 08:18:40|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|3
1622189930000|2021-05-28 08:18:50|6923.8|6921|6924.8|6922|6924.8|6922|6923.3|6920.5|7
1622189940000|2021-05-28 08:19:00|6924.3|6921.5|6925.3|6922.5|6925.3|6922.5|6924.3|6921.5|3
1622189950000|2021-05-28 08:19:10|6926.3|6923.5|6925.8|6923|6926.3|6923.5|6925.3|6922.5|5
1622189960000|2021-05-28 08:19:20|6925.3|6922.5|6926.3|6923.5|6926.3|6923.5|6925.3|6922.5|7
1622189970000|2021-05-28 08:19:30|6926.8|6924|6926.3|6923.5|6926.8|6924|6926.3|6923.5|4
1622189980000|2021-05-28 08:19:40|6925.4|6922.6|6925.3|6922.5|6925.4|6922.6|6925.3|6922.5|6
1622189990000|2021-05-28 08:19:50|6925.8|6923|6925.3|6922.5|6925.8|6923|6925.3|6922.5|15
1622190000000|2021-05-28 08:20:00|6925.4|6922.6|6926.3|6923.5|6926.3|6923.5|6925.4|6922.6|6
1622190010000|2021-05-28 08:20:10|6925.8|6923|6926.3|6923.5|6926.3|6923.5|6925.8|6923|1
1622190020000|2021-05-28 08:20:20|6925.8|6923|6923.8|6921|6925.8|6923|6923.3|6920.5|25
1622190030000|2021-05-28 08:20:30|6923.3|6920.5|6926.3|6923.5|6926.3|6923.5|6923.3|6920.5|143
1622190040000|2021-05-28 08:20:40|||||||||14
1622190050000|2021-05-28 08:20:50|6926.8|6924|6925.8|6923|6926.8|6924|6925.8|6923|35
1622190060000|2021-05-28 08:21:00|6926.3|6923.5|6920.3|6917.5|6926.3|6923.5|6917.8|6915|470
1622190070000|2021-05-28 08:21:10|6921.3|6918.5|6920.3|6917.5|6921.3|6918.5|6920.3|6917.5|14
1622190080000|2021-05-28 08:21:20|||||||||26
1622190090000|2021-05-28 08:21:30|||||||||18
1622190100000|2021-05-28 08:21:40|6921.3|6918.5|6920.3|6917.5|6921.3|6918.5|6920.3|6917.5|12
1622190110000|2021-05-28 08:21:50|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|12
1622190120000|2021-05-28 08:22:00|6918.3|6915.5|6917.3|6914.5|6919.3|6916.5|6917.3|6914.5|77
1622190130000|2021-05-28 08:22:10|6916.3|6913.5|6917.3|6914.5|6917.3|6914.5|6916.3|6913.5|13
1622190140000|2021-05-28 08:22:20|6916.8|6914|6918.3|6915.5|6919.3|6916.5|6916.3|6913.5|73
1622190150000|2021-05-28 08:22:30|6918.8|6916|6918.3|6915.5|6918.8|6916|6917.8|6915|11
1622190160000|2021-05-28 08:22:40|6917.8|6915|6920.3|6917.5|6920.3|6917.5|6915.8|6913|23
1622190170000|2021-05-28 08:22:50|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6920.8|6918|17
1622190180000|2021-05-28 08:23:00|6920.8|6918|6920.8|6918|6921.8|6919|6920.3|6917.5|229
1622190190000|2021-05-28 08:23:10|6920.3|6917.5|6920.8|6918|6920.8|6918|6920.3|6917.5|3
1622190200000|2021-05-28 08:23:20|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|0
1622190210000|2021-05-28 08:23:30|6921.3|6918.5|6922.3|6919.5|6923.3|6920.5|6921.3|6918.5|47
1622190220000|2021-05-28 08:23:40|6924.3|6921.5|6924.3|6921.5|6924.8|6922|6924.3|6921.5|41
1622190230000|2021-05-28 08:23:50|6924.8|6922|6924.3|6921.5|6924.8|6922|6924.3|6921.5|14
1622190240000|2021-05-28 08:24:00|6923.8|6921|6922.8|6920|6924.8|6922|6922.3|6919.5|19
1622190250000|2021-05-28 08:24:10|6922.3|6919.5|6923.3|6920.5|6923.3|6920.5|6922.3|6919.5|5
1622190260000|2021-05-28 08:24:20|6922.8|6920|6923.3|6920.5|6923.3|6920.5|6921.8|6919|24
1622190270000|2021-05-28 08:24:30|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|25
1622190280000|2021-05-28 08:24:40|6922.4|6919.6|6923.3|6920.5|6923.8|6921|6922.3|6919.5|99
1622190290000|2021-05-28 08:24:50|6922.3|6919.5|6922.3|6919.5|6922.8|6920|6921.3|6918.5|23
1622190300000|2021-05-28 08:25:00|6922.8|6920|6921.8|6919|6922.8|6920|6921.8|6919|23
1622190310000|2021-05-28 08:25:10|6921.3|6918.5|6922.3|6919.5|6922.3|6919.5|6921.3|6918.5|20
1622190320000|2021-05-28 08:25:20|||||||||2
1622190330000|2021-05-28 08:25:30|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6920.3|6917.5|159
1622190340000|2021-05-28 08:25:40|||||||||18
1622190350000|2021-05-28 08:25:50|6921.8|6919|6921.8|6919|6921.8|6919|6921.3|6918.5|221
1622190360000|2021-05-28 08:26:00|6921.3|6918.5|6920.3|6917.5|6921.3|6918.5|6920.3|6917.5|21
1622190370000|2021-05-28 08:26:10|6919.3|6916.5|6918.8|6916|6919.8|6917|6918.3|6915.5|228
1622190380000|2021-05-28 08:26:20|6919.3|6916.5|6918.3|6915.5|6919.3|6916.5|6918.3|6915.5|76
1622190390000|2021-05-28 08:26:30|6918.4|6915.6|6919.3|6916.5|6920.3|6917.5|6918.3|6915.5|22
1622190400000|2021-05-28 08:26:40|6919.8|6917|6919.3|6916.5|6919.8|6917|6919.3|6916.5|4
1622190410000|2021-05-28 08:26:50|6919.8|6917|6918.8|6916|6920.3|6917.5|6918.8|6916|25
1622190420000|2021-05-28 08:27:00|6919.3|6916.5|6921.3|6918.5|6921.3|6918.5|6918.8|6916|114
1622190430000|2021-05-28 08:27:10|6920.8|6918|6917.3|6914.5|6921.3|6918.5|6917.3|6914.5|1138
1622190440000|2021-05-28 08:27:20|6917.8|6915|6917.3|6914.5|6918.3|6915.5|6917.3|6914.5|88
1622190450000|2021-05-28 08:27:30|6917.4|6914.6|6918.3|6915.5|6919.3|6916.5|6917.4|6914.6|177
1622190460000|2021-05-28 08:27:40|6918.8|6916|6922.8|6920|6922.8|6920|6918.8|6916|43
1622190470000|2021-05-28 08:27:50|6922.3|6919.5|6924.8|6922|6924.8|6922|6922.3|6919.5|33
1622190480000|2021-05-28 08:28:00|6925.3|6922.5|6927.3|6924.5|6928.3|6925.5|6925.3|6922.5|78
1622190490000|2021-05-28 08:28:10|6926.9|6922.9|6925.3|6922.5|6926.9|6924|6924.8|6922|50
1622190500000|2021-05-28 08:28:20|6926.3|6923.5|6924.3|6921.5|6926.3|6923.5|6924.3|6921.5|53
1622190510000|2021-05-28 08:28:30|6924.8|6922|6926.3|6923.5|6926.3|6923.5|6924.3|6921.5|73
1622190520000|2021-05-28 08:28:40|6926.8|6924|6925.3|6922.5|6926.8|6924|6925.3|6922.5|56
1622190530000|2021-05-28 08:28:50|6925.8|6923|6925.3|6922.5|6926.3|6923.5|6925.3|6922.5|26
1622190540000|2021-05-28 08:29:00|6924.3|6921.5|6925.3|6922.5|6926.3|6923.5|6924.3|6921.5|143
1622190550000|2021-05-28 08:29:10|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6925.3|6922.5|113
1622190560000|2021-05-28 08:29:20|6924.3|6921.5|6926.3|6923.5|6926.3|6923.5|6924.3|6921.5|246
1622190570000|2021-05-28 08:29:30|6927.3|6924.5|6926.8|6924|6927.3|6924.5|6926.3|6923.5|133
1622190580000|2021-05-28 08:29:40|6927.3|6924.5|6926.3|6923.5|6927.3|6924.5|6925.3|6922.5|303
1622190590000|2021-05-28 08:29:50|6925.3|6922.5|6927.3|6924.5|6927.3|6924.5|6925.3|6922.5|322
1622190600000|2021-05-28 08:30:00|6926.3|6923.5|6925.3|6922.5|6926.3|6923.5|6924.3|6921.5|235
1622190610000|2021-05-28 08:30:10|6926.3|6923.5|6925.3|6922.5|6926.3|6923.5|6924.3|6921.5|148
1622190620000|2021-05-28 08:30:20|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6925.3|6922.5|80
1622190630000|2021-05-28 08:30:30|6927.3|6924.5|6927.3|6924.5|6929.3|6926.5|6926.3|6923.5|113
1622190640000|2021-05-28 08:30:40|6926.8|6924|6926.3|6923.5|6927.3|6924.5|6926.3|6923.5|50
1622190650000|2021-05-28 08:30:50|6926.8|6924|6927.3|6924.5|6927.3|6924.5|6924.3|6921.5|136
1622190660000|2021-05-28 08:31:00|6926.8|6924|6926.3|6923.5|6927.3|6924.5|6926.3|6922.9|121
1622190670000|2021-05-28 08:31:10|6925.8|6923|6924.3|6921.5|6925.8|6923|6924.3|6921.5|77
1622190680000|2021-05-28 08:31:20|6924.8|6922|6922.3|6919.5|6924.8|6922|6922.3|6919.5|196
1622190690000|2021-05-28 08:31:30|6923.8|6921|6923.3|6920.5|6925.3|6922.5|6922.3|6919.5|177
1622190700000|2021-05-28 08:31:40|6923.4|6920.6|6923.3|6920.5|6924.3|6921.5|6923.3|6920.5|132
1622190710000|2021-05-28 08:31:50|6923.8|6921|6923.3|6920.5|6924.3|6921.5|6923.3|6920.5|96
1622190720000|2021-05-28 08:32:00|6923.8|6921|6923.8|6921|6924.3|6921.5|6923.8|6921|10
1622190730000|2021-05-28 08:32:10|6923.3|6920.5|6925.3|6922.5|6925.3|6922.5|6923.3|6920.5|100
1622190740000|2021-05-28 08:32:20|6924.3|6921.5|6925.3|6922.5|6925.3|6922.5|6924.3|6921.5|26
1622190750000|2021-05-28 08:32:30|||||||||8
1622190760000|2021-05-28 08:32:40|6926.3|6923.5|6924.4|6921.6|6926.3|6923.5|6924.3|6921.5|104
1622190770000|2021-05-28 08:32:50|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|11
1622190780000|2021-05-28 08:33:00|6924.4|6921.6|6925.3|6922.5|6925.3|6922.5|6924.4|6921.6|29
1622190790000|2021-05-28 08:33:10|6924.8|6922|6925.4|6922.6|6925.4|6922.6|6924.3|6921.5|51
1622190800000|2021-05-28 08:33:20|6925.3|6922.5|6924.8|6922|6925.3|6922.5|6924.3|6921.5|40
1622190810000|2021-05-28 08:33:30|6925.3|6922.5|6926.3|6923.5|6927.3|6924.5|6925.3|6922.5|67
1622190820000|2021-05-28 08:33:40|6926.4|6923.6|6926.4|6923.6|6927.3|6924.5|6926.4|6923.6|7
1622190830000|2021-05-28 08:33:50|6926.3|6923.5|6928.8|6926|6929.3|6926.5|6926.3|6923.5|86
1622190840000|2021-05-28 08:34:00|6928.3|6925.5|6930.3|6927.5|6930.3|6927.5|6928.3|6925.5|184
1622190850000|2021-05-28 08:34:10|6930.4|6927.6|6932.3|6929.5|6932.3|6929.5|6930.4|6927.6|75
1622190860000|2021-05-28 08:34:20|6933.3|6930.5|6933.3|6930.5|6933.8|6931|6933.3|6930.5|46
1622190870000|2021-05-28 08:34:30|6934.3|6931.5|6933.3|6930.5|6934.3|6931.5|6933.3|6930.5|55
1622190880000|2021-05-28 08:34:40|6933.8|6931|6934.3|6931.5|6934.3|6931.5|6933.3|6930.5|7
1622190890000|2021-05-28 08:34:50|6933.8|6931|6934.3|6931.5|6935.3|6932.5|6933.8|6931|69
1622190900000|2021-05-28 08:35:00|6933.8|6931|6926.8|6924|6934.3|6931.5|6926.3|6923.5|155
1622190910000|2021-05-28 08:35:10|6926.3|6923.5|6928.8|6926|6928.8|6926|6926.3|6923.5|86
1622190920000|2021-05-28 08:35:20|6928.3|6925.5|6926.8|6924|6928.8|6926|6926.8|6924|96
1622190930000|2021-05-28 08:35:30|6927.3|6924.5|6925.4|6922.6|6927.3|6924.5|6925.4|6922.6|132
1622190940000|2021-05-28 08:35:40|6924.4|6921.6|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|68
1622190950000|2021-05-28 08:35:50|6923.9|6921.1|6923.4|6920.6|6923.9|6921.1|6922.4|6919.6|87
1622190960000|2021-05-28 08:36:00|6923.3|6920.5|6923.4|6920.6|6923.4|6920.6|6923.3|6920.5|169
1622190970000|2021-05-28 08:36:10|6922.4|6919.6|6924.3|6921.5|6924.3|6921.5|6922.4|6919.6|133
1622190980000|2021-05-28 08:36:20|6924.4|6921.6|6923.3|6920.5|6924.4|6921.6|6922.4|6919.6|64
1622190990000|2021-05-28 08:36:30|6923.4|6920.6|6923.3|6920.5|6924.3|6921.5|6923.3|6920.5|17
1622191000000|2021-05-28 08:36:40|||||||||111
1622191010000|2021-05-28 08:36:50|||||||||44
1622191020000|2021-05-28 08:37:00|||||||||10
1622191030000|2021-05-28 08:37:10|6922.4|6919.6|6924.3|6921.5|6924.3|6921.5|6922.4|6919.6|87
1622191040000|2021-05-28 08:37:20|6924.4|6921.6|6924.9|6922.1|6924.9|6922.1|6924.4|6921.6|46
1622191050000|2021-05-28 08:37:30|6924.3|6921.5|6923.3|6920.5|6924.9|6922.1|6922.4|6919.6|40
1622191060000|2021-05-28 08:37:40|6923.4|6920.6|6922.4|6919.6|6923.9|6921.1|6922.4|6919.6|45
1622191070000|2021-05-28 08:37:50|6923.3|6920.5|6923.4|6920.6|6923.4|6920.6|6923.3|6920.5|33
1622191080000|2021-05-28 08:38:00|6924.3|6921.5|6923.4|6920.6|6924.3|6921.5|6923.4|6920.6|10
1622191090000|2021-05-28 08:38:10|6922.9|6920.1|6924.4|6921.6|6924.4|6921.6|6922.4|6919.6|48
1622191100000|2021-05-28 08:38:20|6923.9|6921.1|6923.4|6920.6|6923.9|6921.1|6923.4|6920.6|3
1622191110000|2021-05-28 08:38:30|6923.3|6920.5|6922.4|6919.6|6923.3|6920.5|6922.4|6919.6|1
1622191120000|2021-05-28 08:38:40|||||||||19
1622191130000|2021-05-28 08:38:50|||||||||30
1622191140000|2021-05-28 08:39:00|||||||||175
1622191150000|2021-05-28 08:39:10|6923.8|6921|6923.4|6920.6|6923.8|6921|6922.9|6920.1|6
1622191160000|2021-05-28 08:39:20|6923.9|6921.1|6923.9|6921.1|6924.3|6921.5|6923.9|6921.1|3
1622191170000|2021-05-28 08:39:30|6924.3|6921.5|6924.4|6921.6|6924.4|6921.6|6924.3|6921.5|0
1622191180000|2021-05-28 08:39:40|||||||||15
1622191190000|2021-05-28 08:39:50|6924.3|6921.5|6923.9|6921.1|6924.3|6921.5|6923.4|6920.6|60
1622191200000|2021-05-28 08:40:00|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|16
1622191210000|2021-05-28 08:40:10|6923.9|6921.1|6923.4|6920.6|6923.9|6921.1|6923.4|6920.6|9
1622191220000|2021-05-28 08:40:20|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|108
1622191230000|2021-05-28 08:40:30|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|425
1622191240000|2021-05-28 08:40:40|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|35
1622191250000|2021-05-28 08:40:50|6923.3|6920.5|6922.4|6919.6|6923.4|6920.6|6922.4|6919.6|22
1622191260000|2021-05-28 08:41:00|6922.9|6920.1|6921.4|6918.6|6922.9|6920.1|6921.4|6918.6|22
1622191270000|2021-05-28 08:41:10|6922.4|6919.6|6921.4|6918.6|6922.4|6919.6|6921.4|6918.6|20
1622191280000|2021-05-28 08:41:20|6920.4|6917.6|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|22
1622191290000|2021-05-28 08:41:30|6921.9|6919.1|6923.3|6920.5|6923.3|6920.5|6921.4|6918.6|3
1622191300000|2021-05-28 08:41:40|6923.4|6920.6|6924.3|6921.5|6924.3|6921.5|6923.4|6920.6|22
1622191310000|2021-05-28 08:41:50|6924.4|6921.6|6927.4|6924.6|6927.4|6924.6|6923.4|6920.6|119
1622191320000|2021-05-28 08:42:00|6928.4|6925.6|6929.4|6926.6|6929.4|6926.6|6926.9|6924.1|178
1622191330000|2021-05-28 08:42:10|6929.3|6926.5|6928.4|6925.6|6929.3|6926.5|6928.4|6925.6|10
1622191340000|2021-05-28 08:42:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|35
1622191350000|2021-05-28 08:42:30|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|1
1622191360000|2021-05-28 08:42:40|6929.4|6926.6|6929.3|6926.5|6930.3|6927.5|6929.3|6926.5|63
1622191370000|2021-05-28 08:42:50|6928.4|6925.6|6927.4|6924.6|6928.4|6925.6|6927.4|6924.6|27
1622191380000|2021-05-28 08:43:00|6927.9|6925.1|6928.3|6925.5|6928.3|6925.5|6927.9|6925.1|2
1622191390000|2021-05-28 08:43:10|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|29
1622191400000|2021-05-28 08:43:20|6927.9|6925.1|6928.4|6925.6|6928.4|6925.6|6927.4|6924.6|15
1622191410000|2021-05-28 08:43:30|6927.9|6925.1|6928.9|6926.1|6929.4|6926.6|6927.9|6925.1|38
1622191420000|2021-05-28 08:43:40|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|21
1622191430000|2021-05-28 08:43:50|6927.9|6925.1|6928.3|6925.5|6928.3|6925.5|6927.9|6925.1|5
1622191440000|2021-05-28 08:44:00|6928.4|6925.6|6927.9|6925.1|6928.4|6925.6|6927.4|6924.6|1
1622191450000|2021-05-28 08:44:10|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|20
1622191460000|2021-05-28 08:44:20|||||||||1
1622191470000|2021-05-28 08:44:30|6927.3|6924.5|6927.4|6924.6|6928.3|6925.5|6927.3|6924.5|29
1622191480000|2021-05-28 08:44:40|6927.3|6924.5|6926.4|6923.6|6927.3|6924.5|6926.4|6923.6|11
1622191490000|2021-05-28 08:44:50|6926.3|6923.5|6925.4|6922.6|6926.3|6923.5|6925.4|6922.6|19
1622191500000|2021-05-28 08:45:00|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|2
1622191510000|2021-05-28 08:45:10|6926.3|6923.5|6925.4|6922.6|6926.3|6923.5|6925.4|6922.6|8
1622191520000|2021-05-28 08:45:20|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|1
1622191530000|2021-05-28 08:45:30|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.3|6921.5|28
1622191540000|2021-05-28 08:45:40|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|3
1622191550000|2021-05-28 08:45:50|||||||||6
1622191560000|2021-05-28 08:46:00|6924.4|6921.6|6924.4|6921.6|6924.9|6922.1|6924.4|6921.6|6
1622191590000|2021-05-28 08:46:30|6924.9|6922.1|6925.4|6922.6|6925.4|6922.6|6924.8|6922|10
1622191600000|2021-05-28 08:46:40|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|1
1622191610000|2021-05-28 08:46:50|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|3
1622191620000|2021-05-28 08:47:00|6925.3|6922.5|6925.3|6922.5|6925.4|6922.6|6925.3|6922.5|16
1622191630000|2021-05-28 08:47:10|6925.4|6922.6|6925.9|6923.1|6926.3|6923.5|6925.4|6922.6|13
1622191640000|2021-05-28 08:47:20|6926.3|6923.5|6922.4|6919.6|6926.3|6923.5|6922.4|6919.6|120
1622191660000|2021-05-28 08:47:40|6922.8|6920|6924.3|6921.5|6924.3|6921.5|6922.8|6920|287
1622191670000|2021-05-28 08:47:50|6923.9|6921.1|6923.8|6921|6924.3|6921.5|6923.8|6921|15
1622191680000|2021-05-28 08:48:00|6923.4|6920.6|6922.8|6920|6923.4|6920.6|6922.4|6919.6|14
1622191690000|2021-05-28 08:48:10|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|9
1622191700000|2021-05-28 08:48:20|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|8
1622191710000|2021-05-28 08:48:30|6922.4|6919.6|6923.3|6920.5|6923.3|6920.5|6922.4|6919.6|13
1622191720000|2021-05-28 08:48:40|||||||||6
1622191730000|2021-05-28 08:48:50|6922.8|6920|6921.4|6918.6|6922.8|6920|6920.4|6917.6|42
1622191740000|2021-05-28 08:49:00|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|90
1622191750000|2021-05-28 08:49:10|6921.9|6919.1|6921.9|6919.1|6922.4|6919.6|6921.9|6919.1|8
1622191760000|2021-05-28 08:49:20|6922.4|6919.6|6921.9|6919.1|6922.4|6919.6|6921.4|6918.6|5
1622191770000|2021-05-28 08:49:30|6921.4|6918.6|6921.9|6919.1|6921.9|6919.1|6921.4|6918.6|6
1622191780000|2021-05-28 08:49:40|6921.4|6918.6|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|6
1622191790000|2021-05-28 08:49:50|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|5
1622191800000|2021-05-28 08:50:00|6921.9|6919.1|6920.9|6918.1|6921.9|6919.1|6920.9|6918.1|4
1622191810000|2021-05-28 08:50:10|6921.4|6918.6|6921.4|6918.6|6921.9|6919.1|6920.4|6917.6|67
1622191820000|2021-05-28 08:50:20|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|34
1622191830000|2021-05-28 08:50:30|6921.9|6919.1|6921.9|6919.1|6922.4|6919.6|6921.9|6919.1|3
1622191840000|2021-05-28 08:50:40|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6921.9|6919.1|7
1622191850000|2021-05-28 08:50:50|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|4
1622191860000|2021-05-28 08:51:00|6921.9|6919.1|6922.9|6920.1|6922.9|6920.1|6921.9|6919.1|20
1622191870000|2021-05-28 08:51:10|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|0
1622191890000|2021-05-28 08:51:30|6921.4|6918.6|6922.4|6919.6|6923.4|6920.6|6921.4|6918.6|59
1622191900000|2021-05-28 08:51:40|6921.9|6919.1|6922.4|6919.6|6922.4|6919.6|6921.9|6919.1|0
1622191910000|2021-05-28 08:51:50|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|2
1622191920000|2021-05-28 08:52:00|6921.9|6919.1|6921.9|6919.1|6922.3|6919.5|6921.4|6918.6|8
1622191930000|2021-05-28 08:52:10|6921.4|6918.6|6926.4|6923.6|6926.4|6923.6|6919.8|6917|172
1622191940000|2021-05-28 08:52:20|6925.9|6923.1|6925.4|6922.6|6925.9|6923.1|6925.4|6922.6|11
1622191950000|2021-05-28 08:52:30|6925.9|6923.1|6926.4|6923.6|6926.4|6923.6|6925.9|6923.1|6
1622191960000|2021-05-28 08:52:40|6926.9|6924.1|6925.4|6922.6|6927.4|6924.6|6925.4|6922.6|26
1622191970000|2021-05-28 08:52:50|6924.4|6921.6|6924.4|6921.6|6924.9|6922.1|6924.4|6921.6|3
1622191980000|2021-05-28 08:53:00|6924.9|6922.1|6924.4|6921.6|6924.9|6922.1|6924.4|6921.6|2
1622191990000|2021-05-28 08:53:10|||||||||4
1622192000000|2021-05-28 08:53:20|6924.9|6922.1|6925.4|6922.6|6925.4|6922.6|6924.9|6922.1|9
1622192010000|2021-05-28 08:53:30|||||||||41
1622192020000|2021-05-28 08:53:40|6924.9|6922.1|6924.4|6921.6|6925.4|6922.6|6924.4|6921.6|1
1622192030000|2021-05-28 08:53:50|||||||||158
1622192040000|2021-05-28 08:54:00|||||||||16
1622192050000|2021-05-28 08:54:10|6924.9|6922.1|6924.9|6922.1|6925.4|6922.6|6924.9|6922.1|11
1622192060000|2021-05-28 08:54:20|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|0
1622192080000|2021-05-28 08:54:40|||||||||5
1622192090000|2021-05-28 08:54:50|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|5
1622192100000|2021-05-28 08:55:00|6923.9|6921.1|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|8
1622192110000|2021-05-28 08:55:10|6924.4|6921.6|6926.4|6923.6|6926.4|6923.6|6924.4|6921.6|26
1622192120000|2021-05-28 08:55:20|6925.9|6923.1|6925.4|6922.6|6925.9|6923.1|6925.4|6922.6|4
1622192130000|2021-05-28 08:55:30|6926.3|6923.5|6929.9|6927.1|6930.4|6927.6|6926.3|6923.5|141
1622192140000|2021-05-28 08:55:40|6930.4|6927.6|6934.3|6931.5|6934.4|6931.6|6930.4|6927.6|36
1622192150000|2021-05-28 08:55:50|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|1
1622192160000|2021-05-28 08:56:00|6932.4|6929.6|6932.3|6929.5|6932.4|6929.6|6932.3|6929.5|12
1622192170000|2021-05-28 08:56:10|6931.4|6928.6|6931.9|6929.1|6932.3|6929.5|6931.4|6928.6|34
1622192180000|2021-05-28 08:56:20|6931.4|6928.6|6932.3|6929.5|6932.3|6929.5|6931.4|6928.6|6
1622192190000|2021-05-28 08:56:30|6932.4|6929.6|6932.3|6929.5|6932.4|6929.6|6932.3|6929.5|4
1622192200000|2021-05-28 08:56:40|6931.9|6929.1|6933.9|6931.1|6934.3|6931.5|6931.9|6929.1|31
1622192210000|2021-05-28 08:56:50|6933.4|6930.6|6933.4|6930.6|6934.3|6931.5|6933.3|6930.5|5
1622192220000|2021-05-28 08:57:00|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|8
1622192230000|2021-05-28 08:57:10|6933.4|6930.6|6934.4|6931.6|6934.4|6931.6|6933.4|6930.6|66
1622192240000|2021-05-28 08:57:20|6935.4|6932.6|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|18
1622192250000|2021-05-28 08:57:30|6934.4|6931.6|6934.9|6932.1|6936.4|6933.6|6933.9|6930.9|97
1622192260000|2021-05-28 08:57:40|6935.3|6932.5|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|4
1622192270000|2021-05-28 08:57:50|6934.4|6931.6|6934.9|6932.1|6935.3|6932.5|6934.3|6931.5|17
1622192280000|2021-05-28 08:58:00|6934.4|6931.6|6932.3|6929.5|6934.4|6931.6|6932.3|6929.5|16
1622192290000|2021-05-28 08:58:10|6932.9|6930.1|6932.4|6929.6|6934|6930.6|6932.4|6929.6|14
1622192300000|2021-05-28 08:58:20|6932.9|6930.1|6932.9|6930.1|6933.3|6930.5|6932.4|6929.6|43
1622192310000|2021-05-28 08:58:30|6933.3|6930.5|6932.4|6929.6|6933.3|6930.5|6932.4|6929.6|4
1622192320000|2021-05-28 08:58:40|6932.3|6929.5|6933.3|6930.5|6933.3|6930.5|6932.3|6929.5|4
1622192330000|2021-05-28 08:58:50|6932.9|6930.1|6933.3|6930.5|6933.4|6930.6|6932.9|6930.1|2
1622192340000|2021-05-28 08:59:00|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6932.9|6930.1|6
1622192350000|2021-05-28 08:59:10|6934.3|6931.5|6933.9|6931.1|6934.4|6931.6|6933.4|6930.6|15
1622192360000|2021-05-28 08:59:20|6933.4|6930.6|6933.3|6930.5|6933.4|6930.6|6933.3|6930.5|1
1622192370000|2021-05-28 08:59:30|6932.9|6930.1|6932.4|6929.6|6932.9|6930.1|6932.4|6929.6|3
1622192380000|2021-05-28 08:59:40|6932.3|6929.5|6930.4|6927.6|6932.3|6929.5|6930.4|6927.6|56
1622192390000|2021-05-28 08:59:50|6931.3|6928.5|6930.9|6928.1|6931.3|6928.5|6930.4|6927.6|10
1622192400000|2021-05-28 09:00:00|6931.3|6928.5|6930.9|6928.1|6931.3|6928.5|6930.3|6927.5|34
1622192410000|2021-05-28 09:00:10|6931.3|6928.5|6930.4|6927.6|6931.3|6928.5|6930.4|6927.6|19
1622192420000|2021-05-28 09:00:20|6930.3|6927.5|6929.4|6926.6|6930.3|6927.5|6929.4|6926.6|41
1622192430000|2021-05-28 09:00:30|||||||||111
1622192440000|2021-05-28 09:00:40|||||||||4
1622192450000|2021-05-28 09:00:50|6929.3|6926.5|6924.4|6921.6|6929.3|6926.5|6924.4|6921.6|138
1622192460000|2021-05-28 09:01:00|6924.8|6922|6926.9|6924.1|6927.4|6924.6|6924.4|6921.6|156
1622192470000|2021-05-28 09:01:10|6927.4|6924.6|6928.4|6925.6|6928.4|6925.6|6927.4|6924.6|10
1622192480000|2021-05-28 09:01:20|6927.9|6925.1|6928.4|6925.6|6928.4|6925.6|6927.9|6925.1|7
1622192490000|2021-05-28 09:01:30|6929.3|6926.5|6927.4|6924.6|6929.3|6926.5|6927.4|6924.6|110
1622192500000|2021-05-28 09:01:40|6927.3|6924.5|6927.9|6925.1|6928.3|6925.5|6927.3|6924.5|2
1622192510000|2021-05-28 09:01:50|6927.4|6924.6|6926.3|6923.5|6927.4|6924.6|6925.9|6923.1|73
1622192520000|2021-05-28 09:02:00|6925.9|6923.1|6927.3|6924.5|6927.3|6924.5|6925.9|6923.1|43
1622192530000|2021-05-28 09:02:10|6926.9|6924.1|6925.4|6922.6|6927.3|6924.5|6925.4|6922.6|15
1622192540000|2021-05-28 09:02:20|6924.9|6922.1|6924.4|6921.6|6924.9|6922.1|6924.4|6921.6|12
1622192550000|2021-05-28 09:02:30|||||||||88
1622192560000|2021-05-28 09:02:40|||||||||1
1622192570000|2021-05-28 09:02:50|6923.4|6920.6|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|192
1622192580000|2021-05-28 09:03:00|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|59
1622192590000|2021-05-28 09:03:10|6924.9|6922.1|6924.4|6921.6|6924.9|6922.1|6924.4|6921.6|35
1622192600000|2021-05-28 09:03:20|6923.9|6921.1|6923.4|6920.6|6923.9|6921.1|6923.4|6920.6|326
1622192610000|2021-05-28 09:03:30|6923.9|6921.1|6923.4|6920.6|6924.3|6921.5|6923.4|6920.6|5
1622192620000|2021-05-28 09:03:40|6923.8|6921|6923.9|6921.1|6923.9|6921.1|6923.8|6921|62
1622192630000|2021-05-28 09:03:50|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|4
1622192640000|2021-05-28 09:04:00|||||||||3
1622192650000|2021-05-28 09:04:10|||||||||12
1622192660000|2021-05-28 09:04:20|6924.4|6921.6|6925.3|6922.5|6925.3|6922.5|6923.9|6921.1|30
1622192680000|2021-05-28 09:04:40|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|1
1622192690000|2021-05-28 09:04:50|6925.3|6922.5|6924.3|6921.5|6925.3|6922.5|6923.4|6920.6|13
1622192700000|2021-05-28 09:05:00|6924.4|6921.6|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|8
1622192710000|2021-05-28 09:05:10|6923.9|6921.1|6926.8|6924|6926.8|6924|6923.4|6920.6|121
1622192720000|2021-05-28 09:05:20|6924.4|6921.6|6923.9|6921.1|6924.4|6921.6|6923.4|6920.6|48
1622192730000|2021-05-28 09:05:30|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|38
1622192740000|2021-05-28 09:05:40|||||||||44
1622192750000|2021-05-28 09:05:50|||||||||9
1622192760000|2021-05-28 09:06:00|||||||||2
1622192770000|2021-05-28 09:06:10|||||||||3
1622192780000|2021-05-28 09:06:20|6922.3|6919.5|6918.4|6915.6|6922.3|6919.5|6918.4|6915.6|58
1622192790000|2021-05-28 09:06:30|6917.4|6914.6|6915.8|6913|6918.4|6915.6|6915.4|6912.6|99
1622192800000|2021-05-28 09:06:40|6916.3|6913.5|6915.4|6912.6|6916.3|6913.5|6915.4|6912.6|102
1622192810000|2021-05-28 09:06:50|6914.4|6911.6|6912.4|6909.6|6914.4|6911.6|6912.4|6909.6|138
1622192820000|2021-05-28 09:07:00|6911.4|6908.6|6911.8|6909|6911.9|6909.1|6908.3|6905.5|197
1622192830000|2021-05-28 09:07:10|6912.3|6909.5|6912.9|6910.1|6913.3|6910.5|6910.8|6908|87
1622192840000|2021-05-28 09:07:20|6912.4|6909.6|6912.3|6909.5|6912.8|6910|6911.8|6909|26
1622192860000|2021-05-28 09:07:40|6912.4|6909.6|6916.4|6913.6|6916.8|6914|6912.3|6909.5|92
1622192870000|2021-05-28 09:07:50|6916.3|6913.5|6916.4|6913.6|6916.9|6914.1|6916.3|6913.5|8
1622192880000|2021-05-28 09:08:00|6916.8|6914|6915.9|6913.1|6916.8|6914|6915.4|6912.6|27
1622192890000|2021-05-28 09:08:10|6916.3|6913.5|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|10
1622192900000|2021-05-28 09:08:20|6915.9|6913.1|6915.4|6912.6|6916.3|6913.5|6915.4|6912.6|1
1622192910000|2021-05-28 09:08:30|6917.3|6914.5|6918.4|6915.6|6919.3|6916.5|6917.3|6914.5|51
1622192920000|2021-05-28 09:08:40|6918.3|6915.5|6916.8|6914|6918.3|6915.5|6916.4|6913.6|12
1622192930000|2021-05-28 09:08:50|6916.4|6913.6|6916.3|6913.5|6916.8|6914|6915.4|6912.6|3
1622192940000|2021-05-28 09:09:00|6916.4|6913.6|6915.4|6912.6|6916.4|6913.6|6915.4|6912.6|24
1622192950000|2021-05-28 09:09:10|6914.4|6911.6|6912.9|6910.1|6914.4|6911.6|6912.9|6910.1|4
1622192960000|2021-05-28 09:09:20|6913.3|6910.5|6913.3|6910.5|6913.4|6910.6|6913.3|6910.5|3
1622192970000|2021-05-28 09:09:30|6913.4|6910.6|6912.4|6909.6|6913.4|6910.6|6912.4|6909.6|4
1622192980000|2021-05-28 09:09:40|6912.9|6910.1|6914.4|6911.6|6915.3|6912.5|6912.9|6910.1|24
1622192990000|2021-05-28 09:09:50|6914.9|6912.1|6916.3|6913.5|6917.3|6914.5|6914.9|6912.1|18
1622193000000|2021-05-28 09:10:00|6916.4|6913.6|6917.3|6914.5|6917.3|6914.5|6914.8|6912|40
1622193010000|2021-05-28 09:10:10|6918.3|6915.5|6918.3|6915.5|6918.8|6916|6918.3|6915.5|71
1622193020000|2021-05-28 09:10:20|6918.8|6916|6918.8|6916|6918.8|6916|6918.3|6915.5|5
1622193030000|2021-05-28 09:10:30|6919.3|6916.5|6919.3|6916.5|6920.3|6917.5|6919.3|6916.5|11
1622193040000|2021-05-28 09:10:40|6919.8|6917|6919.3|6916.5|6919.8|6917|6919.3|6916.5|2
1622193050000|2021-05-28 09:10:50|6920.3|6917.5|6922.8|6920|6922.8|6920|6920.3|6917.5|61
1622193060000|2021-05-28 09:11:00|6922.3|6919.5|6927.3|6924.5|6927.8|6925|6922.3|6919.5|111
1622193070000|2021-05-28 09:11:10|6927.4|6924.6|6927.3|6924.5|6928.3|6925.5|6927.3|6924.5|20
1622193080000|2021-05-28 09:11:20|6928.3|6925.5|6928.9|6926.1|6929.4|6926.6|6927.9|6925.1|76
1622193090000|2021-05-28 09:11:30|6929.3|6926.5|6930.8|6928|6930.8|6928|6929.3|6926.5|11
1622193100000|2021-05-28 09:11:40|6931.3|6928.5|6931.3|6928.5|6932.8|6930|6931.3|6928.5|7
1622193110000|2021-05-28 09:11:50|6931.4|6928.6|6933.9|6931.1|6934.3|6931.5|6931.4|6928.6|48
1622193120000|2021-05-28 09:12:00|6933.8|6931|6931.3|6928.5|6934.3|6931.5|6930.4|6927.6|84
1622193130000|2021-05-28 09:12:10|6931.9|6929.1|6931.3|6928.5|6932.3|6929.5|6929.9|6927.1|89
1622193140000|2021-05-28 09:12:20|6931.8|6929|6931.3|6928.5|6932.4|6929.6|6931.3|6928.5|12
1622193150000|2021-05-28 09:12:30|6930.8|6928|6931.3|6928.5|6931.3|6928.5|6930.3|6927.5|9
1622193160000|2021-05-28 09:12:40|6931.8|6929|6933.3|6930.5|6933.3|6930.5|6931.8|6929|72
1622193170000|2021-05-28 09:12:50|||||||||1
1622193180000|2021-05-28 09:13:00|6932.8|6930|6933.3|6930.5|6933.3|6930.5|6932.8|6930|13
1622193190000|2021-05-28 09:13:10|6932.8|6930|6935.3|6932.5|6936.3|6933.5|6932.8|6930|53
1622193200000|2021-05-28 09:13:20|6936.3|6933.5|6934.3|6931.5|6936.3|6933.5|6934.3|6931.5|27
1622193210000|2021-05-28 09:13:30|||||||||4
1622193220000|2021-05-28 09:13:40|||||||||19
1622193230000|2021-05-28 09:13:50|6934.8|6932|6934.8|6932|6935.3|6932.5|6934.8|6932|21
1622193240000|2021-05-28 09:14:00|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6934.3|6931.5|29
1622193250000|2021-05-28 09:14:10|6934.8|6932|6935.3|6932.5|6935.8|6933|6934.8|6932|92
1622193260000|2021-05-28 09:14:20|6935.8|6933|6935.3|6932.5|6935.8|6933|6935.3|6932.5|7
1622193270000|2021-05-28 09:14:30|||||||||2
1622193280000|2021-05-28 09:14:40|6934.4|6931.6|6934.3|6931.5|6934.8|6932|6934.3|6931.5|17
1622193290000|2021-05-28 09:14:50|6934.8|6932|6935.3|6932.5|6935.3|6932.5|6934.8|6932|6
1622193300000|2021-05-28 09:15:00|6934.8|6932|6935.3|6932.5|6935.3|6932.5|6934.8|6932|5
1622193310000|2021-05-28 09:15:10|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|4
1622193320000|2021-05-28 09:15:20|6934.3|6931.5|6933.3|6930.5|6934.3|6931.5|6933.3|6930.5|8
1622193330000|2021-05-28 09:15:30|6932.3|6929.5|6931.3|6928.5|6932.3|6929.5|6931.3|6928.5|27
1622193340000|2021-05-28 09:15:40|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|5
1622193350000|2021-05-28 09:15:50|6933.3|6930.5|6941.3|6938.5|6941.3|6938.5|6933.3|6930.5|1277
1622193360000|2021-05-28 09:16:00|6940.3|6937.5|6939.3|6936.5|6940.3|6937.5|6938.3|6935.5|40
1622193370000|2021-05-28 09:16:10|6938.8|6936|6939.8|6937|6939.8|6937|6938.3|6935.5|22
1622193380000|2021-05-28 09:16:20|6940.3|6937.5|6941.8|6939|6941.8|6939|6940.3|6937.5|22
1622193390000|2021-05-28 09:16:30|6942.3|6939.5|6939.8|6937|6943.3|6940.5|6939.8|6937|22
1622193400000|2021-05-28 09:16:40|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|13
1622193410000|2021-05-28 09:16:50|6941.3|6938.5|6940.3|6937.5|6941.3|6938.5|6940.3|6937.5|8
1622193420000|2021-05-28 09:17:00|6940.8|6938|6941.3|6938.5|6941.3|6938.5|6940.3|6937.5|7
1622193430000|2021-05-28 09:17:10|6941.8|6939|6940.3|6937.5|6942.3|6939.5|6940.3|6937.5|10
1622193440000|2021-05-28 09:17:20|6939.8|6937|6939.8|6937|6940.3|6937.5|6939.3|6936.5|19
1622193450000|2021-05-28 09:17:30|6939.3|6936.5|6938.3|6935.5|6939.3|6936.5|6938.3|6935.5|8
1622193460000|2021-05-28 09:17:40|||||||||4
1622193470000|2021-05-28 09:17:50|6938.8|6936|6939.3|6936.5|6939.3|6936.5|6938.8|6936|6
1622193480000|2021-05-28 09:18:00|6940.2|6937.4|6939.8|6937|6940.2|6937.4|6939.8|6937|9
1622193490000|2021-05-28 09:18:10|6939.3|6936.5|6940.3|6937.5|6940.3|6937.5|6939.3|6936.5|36
1622193500000|2021-05-28 09:18:20|6939.3|6936.5|6942.3|6939.5|6943.3|6940.5|6939.3|6936.5|57
1622193510000|2021-05-28 09:18:30|6941.8|6939|6941.3|6938.5|6942.8|6940|6941.3|6938.5|22
1622193520000|2021-05-28 09:18:40|6942.3|6939.5|6942.3|6939.5|6942.8|6940|6941.8|6939|4
1622193530000|2021-05-28 09:18:50|6942.8|6940|6943.3|6940.5|6943.3|6940.5|6942.8|6940|31
1622193540000|2021-05-28 09:19:00|6944.2|6941.4|6943.3|6940.5|6944.3|6941.5|6943.3|6940.5|22
1622193550000|2021-05-28 09:19:10|6943.8|6941|6943.8|6941|6944.3|6941.5|6943.3|6940.5|38
1622193560000|2021-05-28 09:19:20|6944.3|6941.5|6943.8|6941|6944.3|6941.5|6943.8|6941|1
1622193570000|2021-05-28 09:19:30|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|2
1622193580000|2021-05-28 09:19:40|||||||||2
1622193590000|2021-05-28 09:19:50|6942.8|6940|6943.8|6941|6943.8|6941|6941.8|6939|17
1622193600000|2021-05-28 09:20:00|6943.3|6940.5|6945.3|6942.5|6945.3|6942.5|6943.3|6940.5|77
1622193610000|2021-05-28 09:20:10|6946.3|6943.5|6946.3|6943.5|6947.3|6944.5|6946.3|6943.5|73
1622193620000|2021-05-28 09:20:20|6945.3|6942.5|6946.3|6943.5|6946.8|6944|6945.3|6942.5|262
1622193630000|2021-05-28 09:20:30|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|14
1622193640000|2021-05-28 09:20:40|||||||||24
1622193650000|2021-05-28 09:20:50|||||||||86
1622193660000|2021-05-28 09:21:00|||||||||31
1622193670000|2021-05-28 09:21:10|6944.3|6941.5|6944.3|6941.5|6944.8|6942|6943.3|6940.5|29
1622193680000|2021-05-28 09:21:20|6944.8|6942|6944.8|6942|6945.3|6942.5|6944.3|6941.5|38
1622193690000|2021-05-28 09:21:30|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|1
1622193700000|2021-05-28 09:21:40|6943.8|6941|6944.3|6941.5|6944.3|6941.5|6943.3|6940.5|8
1622193710000|2021-05-28 09:21:50|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|19
1622193720000|2021-05-28 09:22:00|6946.3|6943.5|6947.3|6944.5|6947.3|6944.5|6945.8|6943|88
1622193730000|2021-05-28 09:22:10|6947.8|6945|6945.8|6943|6947.8|6945|6945.8|6943|6
1622193740000|2021-05-28 09:22:20|6945.3|6942.5|6945.3|6942.5|6945.8|6943|6945.3|6942.5|3
1622193750000|2021-05-28 09:22:30|6945.8|6943|6945.3|6942.5|6945.8|6943|6945.3|6942.5|18
1622193760000|2021-05-28 09:22:40|6945.8|6943|6945.3|6942.5|6945.8|6943|6945.3|6942.5|3
1622193770000|2021-05-28 09:22:50|||||||||26
1622193780000|2021-05-28 09:23:00|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|7
1622193790000|2021-05-28 09:23:10|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|3
1622193800000|2021-05-28 09:23:20|6946.3|6943.5|6946.8|6944|6946.8|6944|6946.3|6943.5|7
1622193810000|2021-05-28 09:23:30|6947.3|6944.5|6946.3|6943.5|6947.3|6944.5|6946.3|6943.5|7
1622193820000|2021-05-28 09:23:40|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|2
1622193830000|2021-05-28 09:23:50|6946.2|6943.4|6946.3|6943.5|6947.3|6944.5|6946.2|6943.4|18
1622193840000|2021-05-28 09:24:00|||||||||2
1622193850000|2021-05-28 09:24:10|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|11
1622193860000|2021-05-28 09:24:20|6946.3|6943.5|6947.3|6944.5|6947.3|6944.5|6946.3|6943.5|14
1622193870000|2021-05-28 09:24:30|||||||||2
1622193880000|2021-05-28 09:24:40|6946.3|6943.5|6946.3|6943.5|6946.8|6944|6946.3|6943.5|21
1622193890000|2021-05-28 09:24:50|6948.3|6945.5|6949.3|6946.5|6949.3|6946.5|6948.3|6945.5|122
1622193900000|2021-05-28 09:25:00|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|5
1622193910000|2021-05-28 09:25:10|6949.3|6946.5|6950.3|6947.5|6951.8|6949|6949.3|6946.5|91
1622193920000|2021-05-28 09:25:20|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|116
1622193930000|2021-05-28 09:25:30|6950.3|6947.5|6952.2|6949.4|6952.2|6949.4|6950.2|6947.4|72
1622193940000|2021-05-28 09:25:40|6952.3|6949.5|6952.2|6949.4|6952.3|6949.5|6952.2|6949.4|115
1622193950000|2021-05-28 09:25:50|6953.2|6950.4|6952.3|6949.5|6953.2|6950.4|6952.2|6949.4|74
1622193960000|2021-05-28 09:26:00|6952.2|6949.4|6953.2|6950.4|6953.2|6950.4|6952.2|6949.4|10
1622193970000|2021-05-28 09:26:10|6952.3|6949.5|6952.2|6949.4|6952.3|6949.5|6952.2|6949.4|17
1622193980000|2021-05-28 09:26:20|6951.2|6948.4|6949.3|6946.5|6951.2|6948.4|6949.2|6946.4|63
1622193990000|2021-05-28 09:26:30|6949.2|6946.4|6948.3|6945.5|6949.2|6946.4|6948.3|6945.5|11
1622194000000|2021-05-28 09:26:40|||||||||9
1622194010000|2021-05-28 09:26:50|6947.3|6944.5|6948.3|6945.5|6948.8|6946|6947.3|6944.5|31
1622194020000|2021-05-28 09:27:00|6947.8|6945|6945.3|6942.5|6947.8|6945|6945.2|6942.4|98
1622194030000|2021-05-28 09:27:10|6944.3|6941.5|6939.3|6936.5|6944.8|6942|6939.3|6936.5|391
1622194040000|2021-05-28 09:27:20|6939.8|6937|6942.3|6939.5|6942.3|6939.5|6939.3|6936.5|114
1622194050000|2021-05-28 09:27:30|6941.8|6939|6942.3|6939.5|6942.3|6939.5|6940.8|6938|119
1622194060000|2021-05-28 09:27:40|6941.3|6938.5|6939.8|6937|6941.3|6938.5|6939.8|6937|106
1622194070000|2021-05-28 09:27:50|6939.3|6936.5|6940.3|6937.5|6940.3|6937.5|6939.3|6936.5|276
1622194080000|2021-05-28 09:28:00|6939.8|6937|6936.3|6933.5|6939.8|6937|6935.3|6932.5|140
1622194090000|2021-05-28 09:28:10|6936.8|6934|6937.8|6935|6937.8|6935|6936.8|6934|100
1622194100000|2021-05-28 09:28:20|6938.3|6935.5|6938.3|6935.5|6938.8|6936|6937.3|6934.5|96
1622194110000|2021-05-28 09:28:30|6937.3|6934.5|6937.3|6934.5|6938.3|6935.5|6937.3|6934.5|184
1622194120000|2021-05-28 09:28:40|6936.3|6933.5|6933.3|6930.5|6936.3|6933.5|6933.3|6930.5|208
1622194130000|2021-05-28 09:28:50|6932.3|6929.5|6933.3|6930.5|6933.8|6931|6931.8|6929|125
1622194140000|2021-05-28 09:29:00|6932.3|6929.5|6935.8|6933|6936.3|6933.5|6928.3|6925.5|380
1622194150000|2021-05-28 09:29:10|6936.3|6933.5|6936.3|6933.5|6937.3|6934.5|6935.3|6932.5|277
1622194160000|2021-05-28 09:29:20|6935.8|6933|6937.3|6934.5|6937.3|6934.5|6935.3|6932.5|341
1622194170000|2021-05-28 09:29:30|6937.8|6935|6938.8|6936|6939.3|6936.5|6937.3|6934.5|407
1622194180000|2021-05-28 09:29:40|6938.7|6935.9|6937.3|6934.5|6938.8|6936|6937.3|6934.5|367
1622194190000|2021-05-28 09:29:50|6937.7|6934.9|6940.3|6937.5|6940.7|6937.9|6937.3|6934.5|445
1622194200000|2021-05-28 09:30:00|6941.2|6938.4|6943.8|6941|6945.3|6942.5|6939.8|6937|634
1622194210000|2021-05-28 09:30:10|6944.3|6941.5|6945.7|6942.9|6945.7|6942.9|6942.8|6940|91
1622194220000|2021-05-28 09:30:20|6946.7|6943.9|6946.7|6943.9|6947.7|6944.9|6946.3|6943.5|76
1622194230000|2021-05-28 09:30:30|6946.3|6943.5|6945.3|6942.5|6947.2|6944.4|6945.3|6942.5|70
1622194240000|2021-05-28 09:30:40|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|24
1622194250000|2021-05-28 09:30:50|6944.8|6942|6943.3|6940.5|6944.8|6942|6943.3|6940.5|38
1622194260000|2021-05-28 09:31:00|6942.8|6940|6943.8|6941|6943.8|6941|6942.8|6940|59
1622194270000|2021-05-28 09:31:10|6944.3|6941.5|6945.3|6942.5|6945.3|6942.5|6944.3|6941.5|12
1622194280000|2021-05-28 09:31:20|6944.8|6942|6945.3|6942.5|6945.3|6942.5|6942.8|6940|29
1622194290000|2021-05-28 09:31:30|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|13
1622194300000|2021-05-28 09:31:40|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|105
1622194310000|2021-05-28 09:31:50|6946.8|6944|6947.2|6944.4|6947.2|6944.4|6946.3|6943.5|7
1622194320000|2021-05-28 09:32:00|6946.8|6944|6943.3|6940.5|6947.2|6944.4|6943.3|6940.5|43
1622194330000|2021-05-28 09:32:10|6943.2|6940.4|6943.3|6940.5|6943.8|6941|6942.3|6939.5|36
1622194340000|2021-05-28 09:32:20|6942.8|6940|6942.3|6939.5|6942.8|6940|6942.3|6939.5|3
1622194350000|2021-05-28 09:32:30|6941.8|6939|6942.8|6940|6942.8|6940|6941.8|6939|9
1622194360000|2021-05-28 09:32:40|6943.3|6940.5|6943.3|6940.5|6944.2|6941.4|6943.2|6940.4|90
1622194370000|2021-05-28 09:32:50|6945.2|6942.4|6944.2|6941.4|6945.2|6942.4|6943.7|6940.9|423
1622194380000|2021-05-28 09:33:00|6944.3|6941.5|6945.2|6942.4|6946.2|6943.4|6943.7|6940.9|243
1622194390000|2021-05-28 09:33:10|6946.2|6943.4|6945.7|6942.9|6946.2|6943.4|6945.7|6942.9|4
1622194400000|2021-05-28 09:33:20|6945.2|6942.4|6944.2|6941.4|6945.2|6942.4|6944.2|6941.4|2
1622194410000|2021-05-28 09:33:30|6943.7|6940.9|6944.2|6941.4|6944.2|6941.4|6943.2|6940.4|333
1622194420000|2021-05-28 09:33:40|6943.7|6940.9|6945.2|6942.4|6946.2|6943.4|6943.7|6940.9|46
1622194430000|2021-05-28 09:33:50|6946.2|6943.4|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|12
1622194440000|2021-05-28 09:34:00|6946.2|6943.4|6944.7|6941.9|6946.2|6943.4|6944.7|6941.9|24
1622194450000|2021-05-28 09:34:10|6944.3|6941.5|6944.2|6941.4|6944.3|6941.5|6943.7|6940.9|8
1622194460000|2021-05-28 09:34:20|6943.7|6940.9|6943.2|6940.4|6944.2|6941.4|6943.2|6940.4|1
1622194470000|2021-05-28 09:34:30|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6
1622194480000|2021-05-28 09:34:40|||||||||7
1622194490000|2021-05-28 09:34:50|6941.2|6938.4|6942.2|6939.4|6942.2|6939.4|6941.2|6938.4|12
1622194500000|2021-05-28 09:35:00|||||||||1
1622194510000|2021-05-28 09:35:10|6941.7|6938.9|6941.7|6938.9|6942.2|6939.4|6941.2|6938.4|7
1622194520000|2021-05-28 09:35:20|6941.3|6938.5|6941.2|6938.4|6941.3|6938.5|6941.2|6938.4|0
1622194530000|2021-05-28 09:35:30|6940.3|6937.5|6939.2|6936.4|6940.3|6937.5|6939.2|6936.4|25
1622194540000|2021-05-28 09:35:40|6939.7|6936.9|6937.8|6935|6941.2|6938.4|6937.2|6934.4|453
1622194550000|2021-05-28 09:35:50|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|1
1622194560000|2021-05-28 09:36:00|6937.3|6934.5|6939.2|6936.4|6939.2|6936.4|6937.3|6934.5|11
1622194570000|2021-05-28 09:36:10|6939.3|6936.5|6938.3|6935.5|6939.3|6936.5|6938.3|6935.5|3
1622194580000|2021-05-28 09:36:20|6941.2|6938.4|6940.3|6937.5|6942.3|6939.5|6940.3|6937.5|134
1622194590000|2021-05-28 09:36:30|6940.8|6938|6940.8|6938|6940.8|6938|6940.3|6937.5|1
1622194600000|2021-05-28 09:36:40|6940.3|6937.5|6940.7|6937.9|6940.7|6937.9|6940.3|6937.5|0
1622194610000|2021-05-28 09:36:50|6940.3|6937.5|6940.3|6937.5|6940.7|6937.9|6940.3|6937.5|0
1622194620000|2021-05-28 09:37:00|6939.3|6936.5|6940.2|6937.4|6940.2|6937.4|6939.3|6936.5|8
1622194630000|2021-05-28 09:37:10|6939.3|6936.5|6940.7|6937.9|6940.7|6937.9|6939.3|6936.5|7
1622194640000|2021-05-28 09:37:20|6941.2|6938.4|6941.8|6939|6941.8|6939|6941.2|6938.4|1
1622194650000|2021-05-28 09:37:30|6941.3|6938.5|6941.8|6939|6942.3|6939.5|6941.3|6938.5|11
1622194670000|2021-05-28 09:37:50|6941.7|6938.9|6944.2|6941.4|6944.2|6941.4|6941.7|6938.9|10
1622194680000|2021-05-28 09:38:00|6944.3|6941.5|6945.2|6942.4|6945.2|6942.4|6944.3|6941.5|3
1622194690000|2021-05-28 09:38:10|6945.3|6942.5|6944.3|6941.5|6945.3|6942.5|6944.3|6941.5|6
1622194700000|2021-05-28 09:38:20|6945.3|6942.5|6947.2|6944.4|6947.2|6944.4|6945.3|6942.5|37
1622194710000|2021-05-28 09:38:30|6947.3|6944.5|6946.8|6944|6947.3|6944.5|6946.8|6944|2
1622194720000|2021-05-28 09:38:40|6946.3|6943.5|6947.3|6944.5|6948.2|6945.4|6946.2|6943.4|53
1622194730000|2021-05-28 09:38:50|6948.2|6945.4|6949.2|6946.4|6949.2|6946.4|6947.2|6944.4|58
1622194740000|2021-05-28 09:39:00|6948.7|6945.9|6948.3|6945.5|6948.7|6945.9|6948.3|6945.5|18
1622194750000|2021-05-28 09:39:10|6949.3|6946.5|6950.2|6947.4|6950.2|6947.4|6949.3|6946.5|57
1622194760000|2021-05-28 09:39:20|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6948.7|6945.9|4
1622194770000|2021-05-28 09:39:30|6949.3|6946.5|6948.7|6945.9|6949.3|6946.5|6948.7|6945.9|3
1622194780000|2021-05-28 09:39:40|6949.3|6946.5|6950.2|6947.4|6950.2|6947.4|6949.3|6946.5|5
1622194790000|2021-05-28 09:39:50|6950.3|6947.5|6950.3|6947.5|6950.7|6947.9|6950.3|6947.5|2
1622194800000|2021-05-28 09:40:00|6950.7|6947.9|6951.3|6948.5|6951.7|6948.9|6950.7|6947.9|73
1622194810000|2021-05-28 09:40:10|6951.7|6948.9|6952.2|6949.4|6952.2|6949.4|6951.3|6948.5|120
1622194820000|2021-05-28 09:40:20|6951.7|6948.9|6951.7|6948.9|6953.2|6950.4|6951.2|6948.4|36
1622194830000|2021-05-28 09:40:30|6951.2|6948.4|6951.2|6948.4|6952.2|6949.4|6951.2|6948.4|29
1622194840000|2021-05-28 09:40:40|6950.7|6947.9|6951.2|6948.4|6951.2|6948.4|6950.2|6947.4|12
1622194850000|2021-05-28 09:40:50|6950.7|6947.9|6950.3|6947.5|6951.2|6948.4|6950.2|6947.4|16
1622194860000|2021-05-28 09:41:00|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|2
1622194870000|2021-05-28 09:41:10|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|0
1622194880000|2021-05-28 09:41:20|6950.7|6947.9|6951.7|6948.9|6951.7|6948.9|6950.3|6947.5|27
1622194890000|2021-05-28 09:41:30|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|0
1622194910000|2021-05-28 09:41:50|6951.7|6948.9|6951.7|6948.9|6952.2|6949.4|6951.2|6948.4|11
1622194920000|2021-05-28 09:42:00|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6951.7|6948.9|26
1622194930000|2021-05-28 09:42:10|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|15
1622194940000|2021-05-28 09:42:20|6950.7|6947.9|6950.7|6947.9|6951.2|6948.4|6950.7|6947.9|10
1622194950000|2021-05-28 09:42:30|6951.2|6948.4|6952.2|6949.4|6952.2|6949.4|6950.7|6947.9|17
1622194960000|2021-05-28 09:42:40|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|7
1622194970000|2021-05-28 09:42:50|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|5
1622194980000|2021-05-28 09:43:00|6951.3|6948.5|6950.3|6947.5|6951.3|6948.5|6950.3|6947.5|13
1622194990000|2021-05-28 09:43:10|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|0
1622195000000|2021-05-28 09:43:20|||||||||12
1622195010000|2021-05-28 09:43:30|6950.7|6947.9|6951.2|6948.4|6951.2|6948.4|6950.7|6947.9|9
1622195020000|2021-05-28 09:43:40|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|13
1622195030000|2021-05-28 09:43:50|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|0
1622195040000|2021-05-28 09:44:00|||||||||1
1622195050000|2021-05-28 09:44:10|6952.2|6949.4|6952.7|6949.9|6952.7|6949.9|6952.2|6949.4|3
1622195060000|2021-05-28 09:44:20|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|0
1622195070000|2021-05-28 09:44:30|6952.7|6949.9|6951.7|6948.9|6952.7|6949.9|6951.7|6948.9|11
1622195080000|2021-05-28 09:44:40|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|0
1622195090000|2021-05-28 09:44:50|6952.7|6949.9|6951.2|6948.4|6952.7|6949.9|6951.2|6948.4|272
1622195100000|2021-05-28 09:45:00|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|11
1622195110000|2021-05-28 09:45:10|6951.2|6948.4|6950.7|6947.9|6951.2|6948.4|6950.7|6947.9|0
1622195120000|2021-05-28 09:45:20|||||||||1
1622195130000|2021-05-28 09:45:30|||||||||1
1622195140000|2021-05-28 09:45:40|6950.3|6947.5|6950.2|6947.4|6950.3|6947.5|6950.2|6947.4|16
1622195150000|2021-05-28 09:45:50|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|2
1622195160000|2021-05-28 09:46:00|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|2
1622195170000|2021-05-28 09:46:10|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|7
1622195190000|2021-05-28 09:46:30|||||||||1
1622195210000|2021-05-28 09:46:50|||||||||3
1622195220000|2021-05-28 09:47:00|6950.7|6947.9|6952.2|6949.4|6952.2|6949.4|6950.7|6947.9|12
1622195230000|2021-05-28 09:47:10|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|2
1622195240000|2021-05-28 09:47:20|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|95
1622195270000|2021-05-28 09:47:50|||||||||45
1622195280000|2021-05-28 09:48:00|||||||||1
1622195290000|2021-05-28 09:48:10|||||||||10
1622195330000|2021-05-28 09:48:50|||||||||4
1622195340000|2021-05-28 09:49:00|||||||||6
1622195350000|2021-05-28 09:49:10|||||||||1
1622195360000|2021-05-28 09:49:20|||||||||6
1622195370000|2021-05-28 09:49:30|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|2
1622195390000|2021-05-28 09:49:50|||||||||1
1622195400000|2021-05-28 09:50:00|6952.7|6949.9|6949.2|6946.4|6953.2|6950.4|6949.2|6946.4|24
1622195410000|2021-05-28 09:50:10|||||||||1
1622195420000|2021-05-28 09:50:20|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|23
1622195430000|2021-05-28 09:50:30|6947.2|6944.4|6947.7|6944.9|6947.7|6944.9|6947.2|6944.4|118
1622195440000|2021-05-28 09:50:40|6948.2|6945.4|6947.7|6944.9|6948.2|6945.4|6947.2|6944.4|0
1622195450000|2021-05-28 09:50:50|6947.2|6944.4|6945.3|6942.5|6947.2|6944.4|6945.3|6942.5|57
1622195460000|2021-05-28 09:51:00|6945.2|6942.4|6946.7|6943.9|6946.7|6943.9|6944.7|6941.9|117
1622195470000|2021-05-28 09:51:10|6946.2|6943.4|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|2
1622195480000|2021-05-28 09:51:20|6946.2|6943.4|6947.2|6944.4|6947.2|6944.4|6946.2|6943.4|112
1622195490000|2021-05-28 09:51:30|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|3
1622195500000|2021-05-28 09:51:40|6946.3|6943.5|6946.3|6943.5|6946.7|6943.9|6946.3|6943.5|0
1622195510000|2021-05-28 09:51:50|6946.2|6943.4|6944.8|6942|6946.2|6943.4|6944.7|6941.9|15
1622195520000|2021-05-28 09:52:00|6944.7|6941.9|6944.3|6941.5|6945.2|6942.4|6944.3|6941.5|0
1622195530000|2021-05-28 09:52:10|6944.7|6941.9|6945.2|6942.4|6945.2|6942.4|6944.7|6941.9|1
1622195540000|2021-05-28 09:52:20|6945.3|6942.5|6943.8|6941|6945.8|6943|6943.3|6940.5|19
1622195550000|2021-05-28 09:52:30|6943.7|6940.9|6943.8|6941|6944.2|6941.4|6943.3|6940.5|3
1622195560000|2021-05-28 09:52:40|6943.3|6940.5|6939.8|6937|6943.8|6941|6939.3|6936.5|193
1622195570000|2021-05-28 09:52:50|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6939.8|6937|4
1622195590000|2021-05-28 09:53:10|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|4
1622195600000|2021-05-28 09:53:20|6941.2|6938.4|6943.2|6940.4|6943.2|6940.4|6941.2|6938.4|41
1622195610000|2021-05-28 09:53:30|6943.3|6940.5|6942.8|6940|6943.3|6940.5|6942.8|6940|7
1622195620000|2021-05-28 09:53:40|6942.3|6939.5|6943.7|6940.9|6943.7|6940.9|6942.3|6939.5|5
1622195630000|2021-05-28 09:53:50|6944.2|6941.4|6942.7|6939.9|6944.3|6941.5|6942.7|6939.9|15
1622195640000|2021-05-28 09:54:00|6943.2|6940.4|6944.2|6941.4|6944.2|6941.4|6943.2|6940.4|1
1622195650000|2021-05-28 09:54:10|6944.3|6941.5|6943.3|6940.5|6944.3|6941.5|6943.3|6940.5|4
1622195660000|2021-05-28 09:54:20|6942.8|6940|6942.3|6939.5|6943.2|6940.4|6942.3|6939.5|34
1622195670000|2021-05-28 09:54:30|||||||||1
1622195680000|2021-05-28 09:54:40|6941.3|6938.5|6941.2|6938.4|6941.3|6938.5|6940.8|6938|24
1622195690000|2021-05-28 09:54:50|6941.3|6938.5|6941.8|6939|6941.8|6939|6941.3|6938.5|4
1622195700000|2021-05-28 09:55:00|6941.3|6938.5|6940.3|6937.5|6941.3|6938.5|6940.3|6937.5|2
1622195710000|2021-05-28 09:55:10|6939.8|6937|6939.8|6937|6940.3|6937.5|6939.8|6937|5
1622195720000|2021-05-28 09:55:20|6940.2|6937.4|6938.3|6935.5|6940.2|6937.4|6938.3|6935.5|10
1622195730000|2021-05-28 09:55:30|6939.2|6936.4|6939.3|6936.5|6939.3|6936.5|6939.2|6936.4|5
1622195740000|2021-05-28 09:55:40|6938.8|6936|6939.3|6936.5|6939.3|6936.5|6938.8|6936|6
1622195750000|2021-05-28 09:55:50|6940.2|6937.4|6940.3|6937.5|6940.3|6937.5|6939.8|6937|9
1622195760000|2021-05-28 09:56:00|6939.8|6937|6939.3|6936.5|6940.3|6937.5|6939.3|6936.5|1
1622195770000|2021-05-28 09:56:10|||||||||3
1622195780000|2021-05-28 09:56:20|||||||||56
1622195790000|2021-05-28 09:56:30|||||||||123
1622195800000|2021-05-28 09:56:40|6938.3|6935.5|6939.3|6936.5|6939.3|6936.5|6938.3|6935.5|8
1622195810000|2021-05-28 09:56:50|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|2
1622195820000|2021-05-28 09:57:00|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|7
1622195830000|2021-05-28 09:57:10|6939.3|6936.5|6939.2|6936.4|6939.3|6936.5|6939.2|6936.4|22
1622195840000|2021-05-28 09:57:20|6938.7|6935.9|6938.8|6936|6939.2|6936.4|6938.7|6935.9|7
1622195850000|2021-05-28 09:57:30|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|0
1622195880000|2021-05-28 09:58:00|||||||||1
1622195890000|2021-05-28 09:58:10|6938.7|6935.9|6937.3|6934.5|6938.7|6935.9|6937.3|6934.5|70
1622195900000|2021-05-28 09:58:20|6937.8|6935|6938.2|6935.4|6938.2|6935.4|6937.8|6935|7
1622195910000|2021-05-28 09:58:30|6938.3|6935.5|6938.7|6935.9|6939.2|6936.4|6938.3|6935.5|4
1622195920000|2021-05-28 09:58:40|6939.2|6936.4|6939.3|6936.5|6939.3|6936.5|6938.8|6936|6
1622195930000|2021-05-28 09:58:50|6938.8|6936|6938.2|6935.4|6938.8|6936|6938.2|6935.4|5
1622195940000|2021-05-28 09:59:00|6938.3|6935.5|6937.7|6934.9|6938.3|6935.5|6937.7|6934.9|9
1622195950000|2021-05-28 09:59:10|6938.2|6935.4|6938.7|6935.9|6938.7|6935.9|6937.7|6934.9|4
1622195960000|2021-05-28 09:59:20|6938.2|6935.4|6938.7|6935.9|6938.7|6935.9|6938.2|6935.4|1
1622195970000|2021-05-28 09:59:30|6938.8|6936|6939.2|6936.4|6939.2|6936.4|6938.8|6936|1
1622195980000|2021-05-28 09:59:40|6939.3|6936.5|6938.8|6936|6939.3|6936.5|6938.8|6936|94
1622195990000|2021-05-28 09:59:50|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6938.8|6936|0
1622196000000|2021-05-28 10:00:00|6938.8|6936|6938.2|6935.4|6938.8|6936|6937.2|6934.4|21
1622196010000|2021-05-28 10:00:10|6938.3|6935.5|6938.3|6935.5|6938.7|6935.9|6938.3|6935.5|3
1622196020000|2021-05-28 10:00:20|6938.7|6935.9|6939.3|6936.5|6939.3|6936.5|6938.7|6935.9|4
1622196030000|2021-05-28 10:00:30|||||||||52
1622196040000|2021-05-28 10:00:40|6938.3|6935.5|6939.2|6936.4|6939.2|6936.4|6938.3|6935.5|13
1622196050000|2021-05-28 10:00:50|6938.8|6936|6939.2|6936.4|6939.2|6936.4|6938.8|6936|13
1622196060000|2021-05-28 10:01:00|6939.3|6936.5|6938.3|6935.5|6939.3|6936.5|6938.3|6935.5|13
1622196070000|2021-05-28 10:01:10|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6
1622196080000|2021-05-28 10:01:20|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|21
1622196090000|2021-05-28 10:01:30|6937.2|6934.4|6936.3|6933.5|6937.2|6934.4|6936.3|6933.5|2
1622196100000|2021-05-28 10:01:40|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|41
1622196110000|2021-05-28 10:01:50|6939.2|6936.4|6938.2|6935.4|6939.2|6936.4|6937.3|6934.5|29
1622196120000|2021-05-28 10:02:00|6937.8|6935|6936.3|6933.5|6938.8|6936|6936.3|6933.5|122
1622196130000|2021-05-28 10:02:10|6936.2|6933.4|6935.2|6932.4|6936.2|6933.4|6934.3|6931.5|26
1622196140000|2021-05-28 10:02:20|6935.3|6932.5|6935.3|6932.5|6935.7|6932.9|6935.3|6932.5|6
1622196150000|2021-05-28 10:02:30|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|9
1622196160000|2021-05-28 10:02:40|6936.2|6933.4|6935.8|6933|6936.2|6933.4|6935.8|6933|35
1622196170000|2021-05-28 10:02:50|6936.2|6933.4|6936.3|6933.5|6936.3|6933.5|6936.2|6933.4|3
1622196180000|2021-05-28 10:03:00|6936.2|6933.4|6935.3|6932.5|6936.3|6933.5|6935.3|6932.5|9
1622196190000|2021-05-28 10:03:10|6935.2|6932.4|6934.8|6932|6935.2|6932.4|6934.8|6932|1
1622196200000|2021-05-28 10:03:20|6934.3|6931.5|6935.3|6932.5|6935.3|6932.5|6934.3|6931.5|11
1622196210000|2021-05-28 10:03:30|6936.3|6933.5|6936.2|6933.4|6936.3|6933.5|6936.2|6933.4|14
1622196220000|2021-05-28 10:03:40|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|1
1622196230000|2021-05-28 10:03:50|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|6936.2|6933.4|35
1622196240000|2021-05-28 10:04:00|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|4
1622196250000|2021-05-28 10:04:10|6937.2|6934.4|6936.3|6933.5|6937.2|6934.4|6936.3|6933.5|17
1622196260000|2021-05-28 10:04:20|6936.2|6933.4|6935.8|6933|6936.2|6933.4|6935.8|6933|2
1622196270000|2021-05-28 10:04:30|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|1
1622196280000|2021-05-28 10:04:40|6937.2|6934.4|6939.8|6937|6940.2|6937.4|6937.2|6934.4|166
1622196290000|2021-05-28 10:04:50|6940.2|6937.4|6940.3|6937.5|6942.2|6939.4|6940.2|6937.4|32
1622196300000|2021-05-28 10:05:00|6940.2|6937.4|6939.8|6937|6940.2|6937.4|6939.7|6936.9|15
1622196310000|2021-05-28 10:05:10|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|0
1622196320000|2021-05-28 10:05:20|6940.7|6937.9|6941.8|6939|6942.2|6939.4|6940.7|6937.9|42
1622196330000|2021-05-28 10:05:30|6942.2|6939.4|6942.2|6939.4|6943.2|6940.4|6942.2|6939.4|26
1622196340000|2021-05-28 10:05:40|6941.8|6939|6941.3|6938.5|6941.8|6939|6941.3|6938.5|1
1622196350000|2021-05-28 10:05:50|6941.2|6938.4|6941.3|6938.5|6941.3|6938.5|6941.2|6938.4|4
1622196360000|2021-05-28 10:06:00|6941.8|6939|6942.2|6939.4|6943.2|6940.4|6941.8|6939|305
1622196370000|2021-05-28 10:06:10|6941.2|6938.4|6940.8|6938|6941.3|6938.5|6940.8|6938|7
1622196380000|2021-05-28 10:06:20|6941.2|6938.4|6940.7|6937.9|6941.2|6938.4|6940.2|6937.4|8
1622196390000|2021-05-28 10:06:30|6940.2|6937.4|6940.3|6937.5|6940.7|6937.9|6940.2|6937.4|3
1622196400000|2021-05-28 10:06:40|6940.2|6937.4|6940.3|6937.5|6940.3|6937.5|6939.8|6937|12
1622196410000|2021-05-28 10:06:50|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|2
1622196420000|2021-05-28 10:07:00|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6
1622196430000|2021-05-28 10:07:10|6940.2|6937.4|6939.2|6936.4|6940.2|6937.4|6939.2|6936.4|11
1622196440000|2021-05-28 10:07:20|6938.3|6935.5|6938.2|6935.4|6938.3|6935.5|6938.2|6935.4|9
1622196450000|2021-05-28 10:07:30|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|0
1622196460000|2021-05-28 10:07:40|6938.2|6935.4|6939.2|6936.4|6939.2|6936.4|6938.2|6935.4|10
1622196480000|2021-05-28 10:08:00|6938.2|6935.4|6937.8|6935|6938.2|6935.4|6937.7|6934.9|15
1622196490000|2021-05-28 10:08:10|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|10
1622196500000|2021-05-28 10:08:20|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|36
1622196510000|2021-05-28 10:08:30|6938.2|6935.4|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|0
1622196520000|2021-05-28 10:08:40|6937.3|6934.5|6937.2|6934.4|6937.3|6934.5|6937.2|6934.4|10
1622196530000|2021-05-28 10:08:50|6936.3|6933.5|6937.7|6934.9|6937.7|6934.9|6936.2|6933.4|31
1622196540000|2021-05-28 10:09:00|6938.2|6935.4|6937.3|6934.5|6938.2|6935.4|6937.3|6934.5|16
1622196560000|2021-05-28 10:09:20|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|34
1622196570000|2021-05-28 10:09:30|6936.2|6933.4|6937.2|6934.4|6937.2|6934.4|6936.2|6933.4|9
1622196580000|2021-05-28 10:09:40|6936.8|6934|6937.2|6934.4|6937.2|6934.4|6936.8|6934|0
1622196590000|2021-05-28 10:09:50|6937.3|6934.5|6938.7|6935.9|6939.2|6936.4|6937.3|6934.5|68
1622196600000|2021-05-28 10:10:00|6938.8|6936|6939.2|6936.4|6939.2|6936.4|6938.8|6936|2
1622196610000|2021-05-28 10:10:10|6938.7|6935.9|6938.3|6935.5|6938.7|6935.9|6938.3|6935.5|2
1622196620000|2021-05-28 10:10:20|6937.8|6935|6938.2|6935.4|6938.2|6935.4|6937.2|6934.4|5
1622196630000|2021-05-28 10:10:30|6938.3|6935.5|6939.2|6936.4|6939.2|6936.4|6938.3|6935.5|8
1622196660000|2021-05-28 10:11:00|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|4
1622196670000|2021-05-28 10:11:10|6940.2|6937.4|6939.3|6936.5|6940.2|6937.4|6939.3|6936.5|39
1622196680000|2021-05-28 10:11:20|6939.2|6936.4|6938.2|6935.4|6939.2|6936.4|6938.2|6935.4|25
1622196690000|2021-05-28 10:11:30|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|10
1622196720000|2021-05-28 10:12:00|||||||||5
1622196730000|2021-05-28 10:12:10|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|55
1622196760000|2021-05-28 10:12:40|6939.2|6936.4|6939.7|6936.9|6939.7|6936.9|6939.2|6936.4|15
1622196770000|2021-05-28 10:12:50|6940.2|6937.4|6939.7|6936.9|6940.2|6937.4|6939.7|6936.9|8
1622196780000|2021-05-28 10:13:00|||||||||6
1622196790000|2021-05-28 10:13:10|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|0
1622196800000|2021-05-28 10:13:20|6939.7|6936.9|6941.2|6938.4|6941.2|6938.4|6939.7|6936.9|3
1622196810000|2021-05-28 10:13:30|6940.2|6937.4|6940.7|6937.9|6940.7|6937.9|6940.2|6937.4|8
1622196820000|2021-05-28 10:13:40|6940.2|6937.4|6940.7|6937.9|6941.2|6938.4|6940.2|6937.4|6
1622196830000|2021-05-28 10:13:50|||||||||1
1622196840000|2021-05-28 10:14:00|6940.8|6938|6940.7|6937.9|6940.8|6938|6940.7|6937.9|2
1622196850000|2021-05-28 10:14:10|6940.3|6937.5|6940.8|6938|6940.8|6938|6940.3|6937.5|3
1622196860000|2021-05-28 10:14:20|6941.2|6938.4|6940.7|6937.9|6941.2|6938.4|6940.2|6937.4|13
1622196870000|2021-05-28 10:14:30|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1622196880000|2021-05-28 10:14:40|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|0
1622196890000|2021-05-28 10:14:50|6940.3|6937.5|6941.2|6938.4|6941.7|6938.9|6940.3|6937.5|9
1622196900000|2021-05-28 10:15:00|6940.8|6938|6940.2|6937.4|6940.8|6938|6940.2|6937.4|2
1622196910000|2021-05-28 10:15:10|6939.8|6937|6940.2|6937.4|6940.2|6937.4|6939.7|6936.9|9
1622196920000|2021-05-28 10:15:20|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|0
1622196940000|2021-05-28 10:15:40|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|1
1622196950000|2021-05-28 10:15:50|6939.7|6936.9|6939.7|6936.9|6940.2|6937.4|6939.7|6936.9|1
1622196960000|2021-05-28 10:16:00|6939.2|6936.4|6937.7|6934.9|6939.2|6936.4|6937.7|6934.9|9
1622196980000|2021-05-28 10:16:20|6937.2|6934.4|6938.2|6935.4|6938.2|6935.4|6937.2|6934.4|23
1622196990000|2021-05-28 10:16:30|6938.7|6935.9|6939.2|6936.4|6939.2|6936.4|6938.7|6935.9|1
1622197000000|2021-05-28 10:16:40|||||||||2
1622197010000|2021-05-28 10:16:50|||||||||6
1622197020000|2021-05-28 10:17:00|6939.7|6936.9|6940.2|6937.4|6940.2|6937.4|6939.2|6936.4|13
1622197030000|2021-05-28 10:17:10|6939.7|6936.9|6941.2|6938.4|6941.2|6938.4|6939.7|6936.9|9
1622197050000|2021-05-28 10:17:30|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|24
1622197070000|2021-05-28 10:17:50|6941.2|6938.4|6942.2|6939.4|6942.2|6939.4|6941.2|6938.4|2
1622197080000|2021-05-28 10:18:00|6943.2|6940.4|6941.7|6938.9|6943.2|6940.4|6941.7|6938.9|5
1622197090000|2021-05-28 10:18:10|6942.2|6939.4|6941.7|6938.9|6942.2|6939.4|6941.2|6938.4|2
1622197100000|2021-05-28 10:18:20|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|0
1622197110000|2021-05-28 10:18:30|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|0
1622197120000|2021-05-28 10:18:40|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|0
1622197150000|2021-05-28 10:19:10|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|8
1622197160000|2021-05-28 10:19:20|6944.2|6941.4|6943.7|6940.9|6944.2|6941.4|6943.7|6940.9|6
1622197170000|2021-05-28 10:19:30|6944.2|6941.4|6943.2|6940.4|6944.2|6941.4|6943.2|6940.4|20
1622197180000|2021-05-28 10:19:40|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|2
1622197190000|2021-05-28 10:19:50|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|1
1622197200000|2021-05-28 10:20:00|6942.7|6939.9|6942.7|6939.9|6943.2|6940.4|6942.7|6939.9|5
1622197210000|2021-05-28 10:20:10|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|0
1622197220000|2021-05-28 10:20:20|6941.3|6938.5|6941.2|6938.4|6941.3|6938.5|6941.2|6938.4|5
1622197230000|2021-05-28 10:20:30|||||||||12
1622197250000|2021-05-28 10:20:50|||||||||3
1622197260000|2021-05-28 10:21:00|||||||||173
1622197280000|2021-05-28 10:21:20|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|15
1622197290000|2021-05-28 10:21:30|6939.2|6936.4|6938.7|6935.9|6939.2|6936.4|6938.7|6935.9|46
1622197300000|2021-05-28 10:21:40|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|6939.2|6936.4|0
1622197310000|2021-05-28 10:21:50|6938.2|6935.4|6939.2|6936.4|6939.2|6936.4|6938.2|6935.4|26
1622197320000|2021-05-28 10:22:00|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|22
1622197330000|2021-05-28 10:22:10|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|1
1622197340000|2021-05-28 10:22:20|6939.2|6936.4|6940.2|6937.4|6940.2|6937.4|6939.2|6936.4|12
1622197350000|2021-05-28 10:22:30|6940.7|6937.9|6941.2|6938.4|6941.2|6938.4|6940.7|6937.9|1
1622197360000|2021-05-28 10:22:40|6941.7|6938.9|6941.7|6938.9|6942.2|6939.4|6941.7|6938.9|19
1622197370000|2021-05-28 10:22:50|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|1
1622197380000|2021-05-28 10:23:00|6943.2|6940.4|6944.2|6941.4|6944.2|6941.4|6942.7|6939.9|5
1622197390000|2021-05-28 10:23:10|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|4
1622197400000|2021-05-28 10:23:20|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|69
1622197410000|2021-05-28 10:23:30|6943.7|6940.9|6942.7|6939.9|6943.7|6940.9|6942.7|6939.9|44
1622197420000|2021-05-28 10:23:40|6943.2|6940.4|6942.7|6939.9|6943.2|6940.4|6942.3|6939.5|72
1622197430000|2021-05-28 10:23:50|6942.3|6939.5|6942.7|6939.9|6942.7|6939.9|6942.2|6939.4|44
1622197440000|2021-05-28 10:24:00|6942.2|6939.4|6942.2|6939.4|6942.7|6939.9|6942.2|6939.4|44
1622197460000|2021-05-28 10:24:20|6941.2|6938.4|6941.7|6938.9|6941.7|6938.9|6941.2|6938.4|30
1622197470000|2021-05-28 10:24:30|||||||||27
1622197480000|2021-05-28 10:24:40|6942.2|6939.4|6943.2|6940.4|6943.2|6940.4|6942.2|6939.4|11
1622197490000|2021-05-28 10:24:50|6942.2|6939.4|6942.2|6939.4|6942.2|6939.4|6941.2|6938.4|19
1622197500000|2021-05-28 10:25:00|6941.7|6938.9|6941.2|6938.4|6941.7|6938.9|6941.2|6938.4|5
1622197510000|2021-05-28 10:25:10|||||||||20
1622197530000|2021-05-28 10:25:30|||||||||30
1622197540000|2021-05-28 10:25:40|||||||||1
1622197550000|2021-05-28 10:25:50|6940.2|6937.4|6940.7|6937.9|6940.7|6937.9|6940.2|6937.4|23
1622197560000|2021-05-28 10:26:00|6940.2|6937.4|6942.2|6939.4|6942.2|6939.4|6940.2|6937.4|10
1622197570000|2021-05-28 10:26:10|6942.7|6939.9|6942.7|6939.9|6943.2|6940.4|6942.7|6939.9|17
1622197580000|2021-05-28 10:26:20|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|0
1622197610000|2021-05-28 10:26:50|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|3
1622197620000|2021-05-28 10:27:00|6944.3|6941.5|6945.7|6942.9|6945.7|6942.9|6944.3|6941.5|59
1622197630000|2021-05-28 10:27:10|6945.2|6942.4|6945.2|6942.4|6945.7|6942.9|6945.2|6942.4|22
1622197660000|2021-05-28 10:27:40|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|2
1622197670000|2021-05-28 10:27:50|6945.2|6942.4|6945.7|6942.9|6945.7|6942.9|6945.2|6942.4|0
1622197680000|2021-05-28 10:28:00|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|2
1622197690000|2021-05-28 10:28:10|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|11
1622197700000|2021-05-28 10:28:20|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|0
1622197710000|2021-05-28 10:28:30|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|1
1622197720000|2021-05-28 10:28:40|6946.2|6943.4|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|15
1622197730000|2021-05-28 10:28:50|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|3
1622197740000|2021-05-28 10:29:00|6946.7|6943.9|6947.2|6944.4|6947.2|6944.4|6946.7|6943.9|7
1622197750000|2021-05-28 10:29:10|||||||||36
1622197780000|2021-05-28 10:29:40|6946.7|6943.9|6946.2|6943.4|6946.7|6943.9|6946.2|6943.4|3
1622197790000|2021-05-28 10:29:50|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|8
1622197800000|2021-05-28 10:30:00|||||||||1
1622197810000|2021-05-28 10:30:10|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|5
1622197820000|2021-05-28 10:30:20|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|5
1622197840000|2021-05-28 10:30:40|6950.2|6947.4|6949.2|6946.4|6950.2|6947.4|6949.2|6946.4|37
1622197850000|2021-05-28 10:30:50|||||||||51
1622197860000|2021-05-28 10:31:00|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6
1622197890000|2021-05-28 10:31:30|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|3
1622197900000|2021-05-28 10:31:40|||||||||2
1622197910000|2021-05-28 10:31:50|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|9
1622197920000|2021-05-28 10:32:00|6949.2|6946.4|6949.2|6946.4|6949.7|6946.9|6949.2|6946.4|6
1622197930000|2021-05-28 10:32:10|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|5
1622197940000|2021-05-28 10:32:20|||||||||8
1622197950000|2021-05-28 10:32:30|6949.2|6946.4|6949.7|6946.9|6949.7|6946.9|6949.2|6946.4|2
1622197960000|2021-05-28 10:32:40|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6
1622197970000|2021-05-28 10:32:50|||||||||3
1622197980000|2021-05-28 10:33:00|||||||||56
1622198000000|2021-05-28 10:33:20|6950.7|6947.9|6954.2|6951.4|6954.2|6951.4|6950.7|6947.9|348
1622198010000|2021-05-28 10:33:30|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|113
1622198020000|2021-05-28 10:33:40|6954.2|6951.4|6953.2|6950.4|6954.2|6951.4|6953.2|6950.4|85
1622198030000|2021-05-28 10:33:50|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|7
1622198040000|2021-05-28 10:34:00|||||||||55
1622198050000|2021-05-28 10:34:10|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|6954.7|6951.9|33
1622198060000|2021-05-28 10:34:20|||||||||15
1622198070000|2021-05-28 10:34:30|||||||||16
1622198080000|2021-05-28 10:34:40|||||||||1
1622198090000|2021-05-28 10:34:50|6956.2|6953.4|6955.2|6952.4|6956.2|6953.4|6955.2|6952.4|21
1622198100000|2021-05-28 10:35:00|||||||||12
1622198110000|2021-05-28 10:35:10|||||||||2
1622198120000|2021-05-28 10:35:20|6951.3|6948.5|6951.2|6948.4|6952.2|6949.4|6951.2|6948.4|235
1622198130000|2021-05-28 10:35:30|6952.1|6949.3|6952.2|6949.4|6952.2|6949.4|6952.1|6949.3|18
1622198140000|2021-05-28 10:35:40|6952.7|6949.9|6953.2|6950.4|6954.2|6951.4|6952.7|6949.9|96
1622198150000|2021-05-28 10:35:50|6954.2|6951.4|6953.2|6950.4|6954.7|6951.9|6953.2|6950.4|14
1622198160000|2021-05-28 10:36:00|6952.7|6949.9|6952.7|6949.9|6953.2|6950.4|6952.7|6949.9|1
1622198170000|2021-05-28 10:36:10|6953.2|6950.4|6953.7|6950.9|6954.7|6951.9|6953.2|6950.4|29
1622198180000|2021-05-28 10:36:20|6953.2|6950.4|6954.2|6951.4|6954.2|6951.4|6953.2|6950.4|4
1622198190000|2021-05-28 10:36:30|6954.7|6951.9|6954.2|6951.4|6954.7|6951.9|6954.2|6951.4|3
1622198200000|2021-05-28 10:36:40|6953.7|6950.9|6954.7|6951.9|6954.7|6951.9|6953.7|6950.9|20
1622198210000|2021-05-28 10:36:50|6954.2|6951.4|6954.7|6951.9|6954.7|6951.9|6954.2|6951.4|76
1622198220000|2021-05-28 10:37:00|6955.2|6952.4|6954.2|6951.4|6955.2|6952.4|6954.2|6951.4|21
1622198230000|2021-05-28 10:37:10|6954.7|6951.9|6954.2|6951.4|6954.7|6951.9|6954.2|6951.4|11
1622198240000|2021-05-28 10:37:20|6953.2|6950.4|6952.2|6949.4|6953.2|6950.4|6952.2|6949.4|12
1622198250000|2021-05-28 10:37:30|6952.7|6949.9|6953.2|6950.4|6953.2|6950.4|6952.2|6949.4|2
1622198260000|2021-05-28 10:37:40|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|0
1622198280000|2021-05-28 10:38:00|6954.2|6951.4|6955.2|6952.4|6955.2|6952.4|6954.2|6951.4|40
1622198290000|2021-05-28 10:38:10|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|8
1622198300000|2021-05-28 10:38:20|6954.2|6951.4|6954.2|6951.4|6954.7|6951.9|6954.2|6951.4|3
1622198310000|2021-05-28 10:38:30|6954.1|6951.3|6953.7|6950.9|6954.1|6951.3|6953.2|6950.4|43
1622198320000|2021-05-28 10:38:40|6954.2|6951.4|6955.2|6952.4|6955.2|6952.4|6954.2|6951.4|3
1622198330000|2021-05-28 10:38:50|||||||||32
1622198340000|2021-05-28 10:39:00|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|9
1622198350000|2021-05-28 10:39:10|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|8
1622198360000|2021-05-28 10:39:20|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|25
1622198370000|2021-05-28 10:39:30|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|20
1622198380000|2021-05-28 10:39:40|6953.7|6950.9|6954.2|6951.4|6954.2|6951.4|6953.7|6950.9|20
1622198390000|2021-05-28 10:39:50|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6952.2|6949.4|19
1622198400000|2021-05-28 10:40:00|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|12
1622198410000|2021-05-28 10:40:10|6952.7|6949.9|6953.1|6950.3|6953.1|6950.3|6952.7|6949.9|56
1622198420000|2021-05-28 10:40:20|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|5
1622198430000|2021-05-28 10:40:30|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|1
1622198450000|2021-05-28 10:40:50|6953.2|6950.4|6954.2|6951.4|6954.2|6951.4|6953.2|6950.4|4
1622198460000|2021-05-28 10:41:00|||||||||1
1622198480000|2021-05-28 10:41:20|||||||||104
1622198490000|2021-05-28 10:41:30|||||||||2
1622198500000|2021-05-28 10:41:40|||||||||4
1622198510000|2021-05-28 10:41:50|6953.7|6950.9|6953.2|6950.4|6953.7|6950.9|6953.2|6950.4|1
1622198520000|2021-05-28 10:42:00|||||||||4
1622198530000|2021-05-28 10:42:10|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|1
1622198540000|2021-05-28 10:42:20|6953.2|6950.4|6953.7|6950.9|6953.7|6950.9|6953.2|6950.4|2
1622198550000|2021-05-28 10:42:30|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|2
1622198560000|2021-05-28 10:42:40|||||||||5
1622198570000|2021-05-28 10:42:50|||||||||4
1622198580000|2021-05-28 10:43:00|||||||||11
1622198590000|2021-05-28 10:43:10|||||||||7
1622198600000|2021-05-28 10:43:20|||||||||17
1622198620000|2021-05-28 10:43:40|6953.7|6950.9|6950.2|6947.4|6953.7|6950.9|6950.2|6947.4|632
1622198630000|2021-05-28 10:43:50|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.2|6948.4|10
1622198640000|2021-05-28 10:44:00|6951.2|6948.4|6951.7|6948.9|6951.7|6948.9|6951.2|6948.4|1
1622198650000|2021-05-28 10:44:10|6951.2|6948.4|6950.7|6947.9|6951.2|6948.4|6950.2|6947.4|3
1622198660000|2021-05-28 10:44:20|6951.1|6948.3|6950.7|6947.9|6951.1|6948.3|6950.2|6947.4|1
1622198670000|2021-05-28 10:44:30|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6949.7|6946.9|28
1622198680000|2021-05-28 10:44:40|6950.7|6947.9|6950.7|6947.9|6951.2|6948.4|6950.7|6947.9|30
1622198690000|2021-05-28 10:44:50|6950.2|6947.4|6951.2|6948.4|6951.2|6948.4|6950.2|6947.4|6
1622198700000|2021-05-28 10:45:00|6951.7|6948.9|6951.2|6948.4|6951.7|6948.9|6951.2|6948.4|3
1622198710000|2021-05-28 10:45:10|6951.7|6948.9|6951.2|6948.4|6951.7|6948.9|6951.2|6948.4|2
1622198720000|2021-05-28 10:45:20|6951.7|6948.9|6952.2|6949.4|6952.2|6949.4|6951.7|6948.9|1
1622198730000|2021-05-28 10:45:30|||||||||1
1622198750000|2021-05-28 10:45:50|6950.7|6947.9|6949.2|6946.4|6950.7|6947.9|6948.2|6945.4|57
1622198760000|2021-05-28 10:46:00|6948.7|6945.9|6948.7|6945.9|6949.2|6946.4|6948.7|6945.9|0
1622198770000|2021-05-28 10:46:10|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|0
1622198780000|2021-05-28 10:46:20|6948.7|6945.9|6948.2|6945.4|6948.7|6945.9|6948.2|6945.4|1
1622198790000|2021-05-28 10:46:30|6949.2|6946.4|6950.2|6947.4|6950.7|6947.9|6949.2|6946.4|38
1622198800000|2021-05-28 10:46:40|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|2
1622198810000|2021-05-28 10:46:50|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|0
1622198820000|2021-05-28 10:47:00|6951.7|6948.9|6952.2|6949.4|6952.2|6949.4|6951.7|6948.9|4
1622198840000|2021-05-28 10:47:20|||||||||1
1622198850000|2021-05-28 10:47:30|6952.7|6949.9|6952.2|6949.4|6953.1|6950.3|6952.2|6949.4|5
1622198860000|2021-05-28 10:47:40|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|2
1622198870000|2021-05-28 10:47:50|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.2|6948.4|10
1622198880000|2021-05-28 10:48:00|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|1
1622198890000|2021-05-28 10:48:10|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.2|6948.4|1
1622198900000|2021-05-28 10:48:20|6952.2|6949.4|6950.2|6947.4|6952.2|6949.4|6950.2|6947.4|16
1622198910000|2021-05-28 10:48:30|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|2
1622198920000|2021-05-28 10:48:40|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.2|6948.4|2
1622198930000|2021-05-28 10:48:50|6952.1|6949.3|6951.7|6948.9|6952.1|6949.3|6951.7|6948.9|2
1622198940000|2021-05-28 10:49:00|6951.2|6948.4|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|18
1622198950000|2021-05-28 10:49:10|6949.2|6946.4|6949.7|6946.9|6950.2|6947.4|6949.2|6946.4|21
1622198960000|2021-05-28 10:49:20|6950.2|6947.4|6950.7|6947.9|6950.7|6947.9|6949.2|6946.4|11
1622198970000|2021-05-28 10:49:30|6951.2|6948.4|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|10
1622198980000|2021-05-28 10:49:40|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|4
1622198990000|2021-05-28 10:49:50|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|11
1622199000000|2021-05-28 10:50:00|6948.2|6945.4|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|12
1622199010000|2021-05-28 10:50:10|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|1
1622199020000|2021-05-28 10:50:20|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|14
1622199030000|2021-05-28 10:50:30|6948.7|6945.9|6948.7|6945.9|6949.2|6946.4|6948.7|6945.9|13
1622199040000|2021-05-28 10:50:40|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|0
1622199070000|2021-05-28 10:51:10|||||||||1
1622199080000|2021-05-28 10:51:20|||||||||10
1622199100000|2021-05-28 10:51:40|||||||||11
1622199110000|2021-05-28 10:51:50|||||||||1
1622199120000|2021-05-28 10:52:00|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|8
1622199130000|2021-05-28 10:52:10|6947.2|6944.4|6947.7|6944.9|6947.7|6944.9|6947.2|6944.4|26
1622199140000|2021-05-28 10:52:20|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|7
1622199150000|2021-05-28 10:52:30|6949.2|6946.4|6950.2|6947.4|6950.2|6947.4|6949.2|6946.4|27
1622199190000|2021-05-28 10:53:10|6948.7|6945.9|6948.2|6945.4|6949.2|6946.4|6948.2|6945.4|17
1622199200000|2021-05-28 10:53:20|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|2
1622199210000|2021-05-28 10:53:30|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6
1622199220000|2021-05-28 10:53:40|6948.7|6945.9|6948.7|6945.9|6949.2|6946.4|6948.7|6945.9|6
1622199230000|2021-05-28 10:53:50|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|5
1622199250000|2021-05-28 10:54:10|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6
1622199270000|2021-05-28 10:54:30|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|0
1622199290000|2021-05-28 10:54:50|||||||||12
1622199300000|2021-05-28 10:55:00|6951.2|6948.4|6952.2|6949.4|6952.7|6949.9|6951.2|6948.4|29
1622199310000|2021-05-28 10:55:10|6952.7|6949.9|6951.2|6948.4|6952.7|6949.9|6951.2|6948.4|22
1622199320000|2021-05-28 10:55:20|||||||||3
1622199330000|2021-05-28 10:55:30|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|3
1622199350000|2021-05-28 10:55:50|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|1
1622199360000|2021-05-28 10:56:00|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6951.7|6948.9|10
1622199370000|2021-05-28 10:56:10|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|3
1622199380000|2021-05-28 10:56:20|6953.6|6950.8|6953.2|6950.4|6954.1|6951.3|6953.2|6950.4|52
1622199390000|2021-05-28 10:56:30|6953.7|6950.9|6953.2|6950.4|6954.1|6951.3|6953.2|6950.4|11
1622199400000|2021-05-28 10:56:40|6952.7|6949.9|6953.1|6950.3|6953.1|6950.3|6952.2|6949.4|17
1622199410000|2021-05-28 10:56:50|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|0
1622199430000|2021-05-28 10:57:10|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|7
1622199440000|2021-05-28 10:57:20|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|4
1622199450000|2021-05-28 10:57:30|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|2
1622199460000|2021-05-28 10:57:40|6952.2|6949.4|6952.7|6949.9|6952.7|6949.9|6952.2|6949.4|1
1622199470000|2021-05-28 10:57:50|6953.1|6950.3|6953.2|6950.4|6953.6|6950.8|6953.1|6950.3|31
1622199480000|2021-05-28 10:58:00|6953.7|6950.9|6952.2|6949.4|6953.7|6950.9|6952.2|6949.4|29
1622199490000|2021-05-28 10:58:10|6951.2|6948.4|6951.7|6948.9|6951.7|6948.9|6951.2|6948.4|12
1622199510000|2021-05-28 10:58:30|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.7|6948.9|0
1622199520000|2021-05-28 10:58:40|6952.1|6949.3|6952.2|6949.4|6952.2|6949.4|6952.1|6949.3|17
1622199530000|2021-05-28 10:58:50|||||||||4
1622199540000|2021-05-28 10:59:00|||||||||25
1622199550000|2021-05-28 10:59:10|6952.1|6949.3|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|29
1622199560000|2021-05-28 10:59:20|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6
1622199580000|2021-05-28 10:59:40|6949.2|6946.4|6948.2|6945.4|6949.2|6946.4|6947.2|6944.4|133
1622199590000|2021-05-28 10:59:50|||||||||10
1622199600000|2021-05-28 11:00:00|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6948.2|6945.4|18
1622199610000|2021-05-28 11:00:10|6948.2|6945.4|6947.2|6944.4|6948.2|6945.4|6947.2|6944.4|21
1622199620000|2021-05-28 11:00:20|6947.7|6944.9|6948.2|6945.4|6948.2|6945.4|6947.7|6944.9|6
1622199630000|2021-05-28 11:00:30|6947.7|6944.9|6946.2|6943.4|6947.7|6944.9|6946.2|6943.4|11
1622199650000|2021-05-28 11:00:50|6946.7|6943.9|6949.1|6946.3|6949.1|6946.3|6946.7|6943.9|13
1622199660000|2021-05-28 11:01:00|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6948.2|6945.4|71
1622199670000|2021-05-28 11:01:10|6948.2|6945.4|6949.2|6946.4|6949.2|6946.4|6948.2|6945.4|21
1622199680000|2021-05-28 11:01:20|||||||||42
1622199690000|2021-05-28 11:01:30|||||||||1
1622199700000|2021-05-28 11:01:40|||||||||28
1622199710000|2021-05-28 11:01:50|6950.2|6947.4|6951.1|6948.3|6951.1|6948.3|6950.2|6947.4|6
1622199720000|2021-05-28 11:02:00|6951.2|6948.4|6949.2|6946.4|6951.2|6948.4|6948.7|6945.9|45
1622199730000|2021-05-28 11:02:10|||||||||2
1622199740000|2021-05-28 11:02:20|||||||||7
1622199750000|2021-05-28 11:02:30|||||||||6
1622199800000|2021-05-28 11:03:20|6948.7|6945.9|6948.7|6945.9|6949.1|6946.3|6948.7|6945.9|9
1622199810000|2021-05-28 11:03:30|||||||||3
1622199820000|2021-05-28 11:03:40|6948.2|6945.4|6946.2|6943.4|6948.2|6945.4|6945.2|6942.4|74
1622199830000|2021-05-28 11:03:50|6946.7|6943.9|6946.7|6943.9|6947.2|6944.4|6946.7|6943.9|3
1622199850000|2021-05-28 11:04:10|6946.2|6943.4|6946.7|6943.9|6947.2|6944.4|6946.2|6943.4|4
1622199860000|2021-05-28 11:04:20|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1622199870000|2021-05-28 11:04:30|6947.7|6944.9|6949.2|6946.4|6949.2|6946.4|6947.7|6944.9|2
1622199880000|2021-05-28 11:04:40|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|7
1622199890000|2021-05-28 11:04:50|||||||||1
1622199900000|2021-05-28 11:05:00|6949.2|6946.4|6948.7|6945.9|6949.2|6946.4|6948.2|6945.4|4
1622199920000|2021-05-28 11:05:20|6948.2|6945.4|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|1
1622199930000|2021-05-28 11:05:30|6948.2|6945.4|6949.2|6946.4|6949.2|6946.4|6948.2|6945.4|83
1622199940000|2021-05-28 11:05:40|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|11
1622199950000|2021-05-28 11:05:50|6948.2|6945.4|6947.2|6944.4|6948.2|6945.4|6947.2|6944.4|1
1622199960000|2021-05-28 11:06:00|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|3
1622199970000|2021-05-28 11:06:10|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|7
1622199980000|2021-05-28 11:06:20|6947.2|6944.4|6947.7|6944.9|6948.2|6945.4|6947.2|6944.4|1
1622199990000|2021-05-28 11:06:30|6947.2|6944.4|6947.2|6944.4|6947.7|6944.9|6947.2|6944.4|7
1622200000000|2021-05-28 11:06:40|6946.2|6943.4|6947.2|6944.4|6947.2|6944.4|6946.2|6943.4|16
1622200010000|2021-05-28 11:06:50|6948.2|6945.4|6949.2|6946.4|6949.2|6946.4|6948.2|6945.4|14
1622200020000|2021-05-28 11:07:00|||||||||13
1622200030000|2021-05-28 11:07:10|||||||||1
1622200040000|2021-05-28 11:07:20|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|20
1622200050000|2021-05-28 11:07:30|6950.2|6947.4|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|13
1622200060000|2021-05-28 11:07:40|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|17
1622200070000|2021-05-28 11:07:50|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|5
1622200080000|2021-05-28 11:08:00|6948.2|6945.4|6947.2|6944.4|6948.2|6945.4|6947.2|6944.4|13
1622200090000|2021-05-28 11:08:10|6947.7|6944.9|6947.2|6944.4|6947.7|6944.9|6947.2|6944.4|3
1622200100000|2021-05-28 11:08:20|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|1
1622200110000|2021-05-28 11:08:30|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|0
1622200120000|2021-05-28 11:08:40|6946.7|6943.9|6946.2|6943.4|6947.2|6944.4|6946.2|6943.4|5
1622200130000|2021-05-28 11:08:50|6946.7|6943.9|6946.2|6943.4|6946.7|6943.9|6946.2|6943.4|0
1622200140000|2021-05-28 11:09:00|||||||||2
1622200150000|2021-05-28 11:09:10|6945.2|6942.4|6949.2|6946.4|6949.2|6946.4|6945.2|6942.4|45
1622200160000|2021-05-28 11:09:20|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6948.7|6945.9|0
1622200170000|2021-05-28 11:09:30|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|13
1622200180000|2021-05-28 11:09:40|6949.2|6946.4|6948.2|6945.4|6949.2|6946.4|6947.7|6944.9|4
1622200190000|2021-05-28 11:09:50|6948.7|6945.9|6947.2|6944.4|6948.7|6945.9|6947.2|6944.4|0
1622200200000|2021-05-28 11:10:00|6947.7|6944.9|6948.7|6945.9|6949.2|6946.4|6947.7|6944.9|2
1622200210000|2021-05-28 11:10:10|6948.2|6945.4|6948.7|6945.9|6949.2|6946.4|6948.2|6945.4|8
1622200220000|2021-05-28 11:10:20|6948.2|6945.4|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|0
1622200230000|2021-05-28 11:10:30|6949.2|6946.4|6948.7|6945.9|6949.2|6946.4|6948.7|6945.9|0
1622200240000|2021-05-28 11:10:40|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6948.7|6945.9|4
1622200250000|2021-05-28 11:10:50|6948.7|6945.9|6948.7|6945.9|6949.2|6946.4|6948.7|6945.9|0
1622200260000|2021-05-28 11:11:00|6948.2|6945.4|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|1
1622200270000|2021-05-28 11:11:10|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|0
1622200280000|2021-05-28 11:11:20|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|0
1622200290000|2021-05-28 11:11:30|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|1
1622200300000|2021-05-28 11:11:40|6949.1|6946.3|6949.2|6946.4|6949.2|6946.4|6949.1|6946.3|36
1622200310000|2021-05-28 11:11:50|6951.6|6948.8|6951.2|6948.4|6951.6|6948.8|6951.2|6948.4|25
1622200320000|2021-05-28 11:12:00|||||||||10
1622200330000|2021-05-28 11:12:10|6950.2|6947.4|6951.2|6948.4|6951.7|6948.9|6950.2|6947.4|41
1622200340000|2021-05-28 11:12:20|6951.7|6948.9|6951.2|6948.4|6951.7|6948.9|6950.7|6947.9|20
1622200350000|2021-05-28 11:12:30|6951.7|6948.9|6952.2|6949.4|6952.2|6949.4|6951.2|6948.4|26
1622200360000|2021-05-28 11:12:40|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|5
1622200370000|2021-05-28 11:12:50|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|3
1622200380000|2021-05-28 11:13:00|6952.2|6949.4|6952.7|6949.9|6953.2|6950.4|6952.2|6949.4|4
1622200390000|2021-05-28 11:13:10|6953.2|6950.4|6952.2|6949.4|6953.2|6950.4|6952.2|6949.4|0
1622200400000|2021-05-28 11:13:20|||||||||1
1622200430000|2021-05-28 11:13:50|6951.2|6948.4|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|14
1622200440000|2021-05-28 11:14:00|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|15
1622200450000|2021-05-28 11:14:10|||||||||2
1622200460000|2021-05-28 11:14:20|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6947.7|6944.9|10
1622200470000|2021-05-28 11:14:30|6947.7|6944.9|6948.2|6945.4|6948.2|6945.4|6947.7|6944.9|2
1622200480000|2021-05-28 11:14:40|||||||||3
1622200490000|2021-05-28 11:14:50|6948.7|6945.9|6950.7|6947.9|6950.7|6947.9|6948.7|6945.9|21
1622200500000|2021-05-28 11:15:00|6950.2|6947.4|6950.7|6947.9|6950.7|6947.9|6950.2|6947.4|4
1622200510000|2021-05-28 11:15:10|6950.2|6947.4|6949.2|6946.4|6950.2|6947.4|6949.2|6946.4|17
1622200520000|2021-05-28 11:15:20|6949.7|6946.9|6948.7|6945.9|6949.7|6946.9|6948.2|6945.4|42
1622200530000|2021-05-28 11:15:30|6948.2|6945.4|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|14
1622200540000|2021-05-28 11:15:40|6950.2|6947.4|6950.2|6947.4|6950.7|6947.9|6950.2|6947.4|26
1622200550000|2021-05-28 11:15:50|6950.7|6947.9|6950.2|6947.4|6950.7|6947.9|6950.2|6947.4|2
1622200560000|2021-05-28 11:16:00|6951.2|6948.4|6950.7|6947.9|6951.2|6948.4|6950.7|6947.9|2
1622200570000|2021-05-28 11:16:10|6951.2|6948.4|6950.7|6947.9|6951.2|6948.4|6950.7|6947.9|2
1622200580000|2021-05-28 11:16:20|6951.1|6948.3|6951.7|6948.9|6951.7|6948.9|6951.1|6948.3|4
1622200590000|2021-05-28 11:16:30|6951.2|6948.4|6951.7|6948.9|6952.2|6949.4|6951.2|6948.4|9
1622200600000|2021-05-28 11:16:40|6951.2|6948.4|6950.7|6947.9|6951.2|6948.4|6950.7|6947.9|9
1622200610000|2021-05-28 11:16:50|||||||||2
1622200620000|2021-05-28 11:17:00|6951.1|6948.3|6952.2|6949.4|6952.2|6949.4|6951.1|6948.3|6
1622200630000|2021-05-28 11:17:10|||||||||6
1622200640000|2021-05-28 11:17:20|||||||||1
1622200650000|2021-05-28 11:17:30|||||||||1
1622200660000|2021-05-28 11:17:40|6953.2|6950.4|6952.2|6949.4|6953.2|6950.4|6952.2|6949.4|14
1622200670000|2021-05-28 11:17:50|6952.7|6949.9|6953.2|6950.4|6953.2|6950.4|6952.7|6949.9|0
1622200680000|2021-05-28 11:18:00|6952.2|6949.4|6952.7|6949.9|6952.7|6949.9|6952.2|6949.4|2
1622200690000|2021-05-28 11:18:10|6953.2|6950.4|6952.7|6949.9|6953.2|6950.4|6952.7|6949.9|2
1622200700000|2021-05-28 11:18:20|6952.2|6949.4|6952.7|6949.9|6952.7|6949.9|6952.2|6949.4|3
1622200710000|2021-05-28 11:18:30|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|0
1622200730000|2021-05-28 11:18:50|6951.2|6948.4|6952.2|6949.4|6952.2|6949.4|6951.2|6948.4|29
1622200740000|2021-05-28 11:19:00|6952.7|6949.9|6952.2|6949.4|6953.2|6950.4|6952.2|6949.4|10
1622200750000|2021-05-28 11:19:10|||||||||1
1622200760000|2021-05-28 11:19:20|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|1
1622200770000|2021-05-28 11:19:30|||||||||19
1622200800000|2021-05-28 11:20:00|6951.2|6948.4|6951.7|6948.9|6951.7|6948.9|6949.2|6946.4|26
1622200810000|2021-05-28 11:20:10|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|11
1622200840000|2021-05-28 11:20:40|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|8
1622200860000|2021-05-28 11:21:00|6950.7|6947.9|6951.2|6948.4|6951.2|6948.4|6950.7|6947.9|2
1622200870000|2021-05-28 11:21:10|6950.7|6947.9|6950.2|6947.4|6950.7|6947.9|6950.2|6947.4|0
1622200890000|2021-05-28 11:21:30|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6950.7|6947.9|2
1622200900000|2021-05-28 11:21:40|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.7|6948.9|5
1622200910000|2021-05-28 11:21:50|6951.2|6948.4|6951.7|6948.9|6951.7|6948.9|6951.2|6948.4|2
1622200920000|2021-05-28 11:22:00|6951.2|6948.4|6952.2|6949.4|6952.2|6949.4|6951.2|6948.4|1
1622200930000|2021-05-28 11:22:10|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|10
1622200940000|2021-05-28 11:22:20|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|0
1622200950000|2021-05-28 11:22:30|6952.2|6949.4|6952.7|6949.9|6952.7|6949.9|6952.2|6949.4|1
1622200960000|2021-05-28 11:22:40|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|1
1622200970000|2021-05-28 11:22:50|6952.7|6949.9|6953.2|6950.4|6954.2|6951.4|6952.2|6949.4|17
1622200980000|2021-05-28 11:23:00|6953.7|6950.9|6953.2|6950.4|6953.7|6950.9|6953.2|6950.4|1
1622200990000|2021-05-28 11:23:10|6953.1|6950.3|6953.2|6950.4|6953.2|6950.4|6952.7|6949.9|9
1622201000000|2021-05-28 11:23:20|6952.7|6949.9|6952.7|6949.9|6953.2|6950.4|6952.7|6949.9|4
1622201010000|2021-05-28 11:23:30|6953.2|6950.4|6951.2|6948.4|6953.2|6950.4|6951.2|6948.4|31
1622201030000|2021-05-28 11:23:50|6950.7|6947.9|6951.2|6948.4|6951.2|6948.4|6950.7|6947.9|2
1622201040000|2021-05-28 11:24:00|6950.7|6947.9|6948.7|6945.9|6950.7|6947.9|6948.2|6945.4|23
1622201050000|2021-05-28 11:24:10|6949.2|6946.4|6948.7|6945.9|6949.2|6946.4|6948.2|6945.4|26
1622201060000|2021-05-28 11:24:20|6949.2|6946.4|6949.2|6946.4|6949.7|6946.9|6949.2|6946.4|3
1622201070000|2021-05-28 11:24:30|||||||||2
1622201080000|2021-05-28 11:24:40|6948.2|6945.4|6947.2|6944.4|6948.7|6945.9|6947.2|6944.4|42
1622201090000|2021-05-28 11:24:50|6946.2|6943.4|6947.2|6944.4|6947.2|6944.4|6946.2|6943.4|9
1622201100000|2021-05-28 11:25:00|6948.2|6945.4|6948.7|6945.9|6949.2|6946.4|6948.2|6945.4|54
1622201110000|2021-05-28 11:25:10|6949.2|6946.4|6950.2|6947.4|6950.2|6947.4|6948.6|6945.8|49
1622201120000|2021-05-28 11:25:20|6950.7|6947.9|6949.2|6946.4|6950.7|6947.9|6949.2|6946.4|7
1622201130000|2021-05-28 11:25:30|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|2
1622201140000|2021-05-28 11:25:40|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|0
1622201150000|2021-05-28 11:25:50|6951.2|6948.4|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|12
1622201160000|2021-05-28 11:26:00|6950.7|6947.9|6951.2|6948.4|6951.2|6948.4|6950.7|6947.9|1
1622201170000|2021-05-28 11:26:10|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|3
1622201180000|2021-05-28 11:26:20|6951.2|6948.4|6949.2|6946.4|6951.2|6948.4|6948.7|6945.9|35
1622201190000|2021-05-28 11:26:30|6949.7|6946.9|6948.2|6945.4|6949.7|6946.9|6948.2|6945.4|14
1622201200000|2021-05-28 11:26:40|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6948.2|6945.4|25
1622201220000|2021-05-28 11:27:00|6948.7|6945.9|6945.7|6942.9|6949.2|6946.4|6945.7|6942.9|93
1622201230000|2021-05-28 11:27:10|6945.2|6942.4|6940.7|6937.9|6945.2|6942.4|6939.7|6936.9|149
1622201240000|2021-05-28 11:27:20|6941.2|6938.4|6941.2|6938.4|6941.7|6938.9|6940.2|6937.4|71
1622201250000|2021-05-28 11:27:30|6940.7|6937.9|6940.2|6937.4|6940.7|6937.9|6939.7|6936.9|75
1622201260000|2021-05-28 11:27:40|6939.7|6936.9|6939.2|6936.4|6940.2|6937.4|6939.2|6936.4|113
1622201270000|2021-05-28 11:27:50|6938.7|6935.9|6941.2|6938.4|6941.2|6938.4|6938.2|6935.4|84
1622201280000|2021-05-28 11:28:00|6940.7|6937.9|6937.2|6934.4|6940.7|6937.9|6937.2|6934.4|138
1622201290000|2021-05-28 11:28:10|6937.7|6934.9|6939.2|6936.4|6939.2|6936.4|6937.7|6934.9|167
1622201300000|2021-05-28 11:28:20|6939.7|6936.9|6937.2|6934.4|6940.2|6937.4|6936.2|6933.4|118
1622201310000|2021-05-28 11:28:30|6936.2|6933.4|6934.2|6931.4|6936.2|6933.4|6934.2|6931.4|134
1622201320000|2021-05-28 11:28:40|6933.2|6930.4|6932.2|6929.4|6933.2|6930.4|6932.2|6929.4|125
1622201330000|2021-05-28 11:28:50|6931.2|6928.4|6932.2|6929.4|6932.2|6929.4|6931.2|6928.4|116
1622201340000|2021-05-28 11:29:00|6931.2|6928.4|6938.7|6935.9|6941.2|6938.4|6927.2|6924.4|785
1622201350000|2021-05-28 11:29:10|6936.7|6933.9|6936.2|6933.4|6938.2|6935.4|6936.2|6933.4|486
1622201360000|2021-05-28 11:29:20|6937.7|6934.9|6936.2|6933.4|6937.7|6934.9|6936.2|6933.4|158
1622201370000|2021-05-28 11:29:30|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|376
1622201380000|2021-05-28 11:29:40|6937.7|6934.9|6936.2|6933.4|6937.7|6934.9|6936.2|6933.4|617
1622201390000|2021-05-28 11:29:50|6933.3|6930.5|6939.7|6936.9|6940.2|6937.4|6932.2|6927.3|769
1622201400000|2021-05-28 11:30:00|6939.2|6936.4|6942.2|6939.4|6942.2|6939.4|6939.2|6936.4|178
1622201410000|2021-05-28 11:30:10|6941.2|6938.4|6941.2|6938.4|6941.7|6938.9|6941.2|6938.4|18
1622201420000|2021-05-28 11:30:20|6942.2|6939.4|6942.2|6939.4|6942.7|6939.9|6942.2|6939.4|46
1622201430000|2021-05-28 11:30:30|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|153
1622201440000|2021-05-28 11:30:40|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|4
1622201450000|2021-05-28 11:30:50|6944.7|6941.9|6945.2|6942.4|6945.7|6942.9|6944.7|6941.9|24
1622201460000|2021-05-28 11:31:00|6945.7|6942.9|6945.7|6942.9|6946.2|6943.4|6945.7|6942.9|2
1622201470000|2021-05-28 11:31:10|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|141
1622201480000|2021-05-28 11:31:20|6947.7|6944.9|6947.7|6944.9|6948.2|6945.4|6946.7|6943.9|38
1622201490000|2021-05-28 11:31:30|6947.2|6944.4|6947.2|6944.4|6948.2|6945.4|6947.2|6944.4|2
1622201500000|2021-05-28 11:31:40|6947.7|6944.9|6947.7|6944.9|6948.2|6945.4|6947.7|6944.9|13
1622201510000|2021-05-28 11:31:50|6948.2|6945.4|6948.7|6945.9|6950.2|6947.4|6948.2|6945.4|73
1622201520000|2021-05-28 11:32:00|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|1
1622201530000|2021-05-28 11:32:10|6949.7|6946.9|6950.7|6947.9|6950.7|6947.9|6949.2|6946.4|10
1622201540000|2021-05-28 11:32:20|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|41
1622201550000|2021-05-28 11:32:30|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6948.7|6945.9|3
1622201560000|2021-05-28 11:32:40|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6948.7|6945.9|3
1622201570000|2021-05-28 11:32:50|6950.1|6947.3|6949.2|6946.4|6950.2|6947.4|6948.7|6945.9|9
1622201580000|2021-05-28 11:33:00|||||||||13
1622201590000|2021-05-28 11:33:10|6948.7|6945.9|6951.2|6948.4|6951.2|6948.4|6948.2|6945.4|115
1622201600000|2021-05-28 11:33:20|6950.2|6947.4|6949.7|6946.9|6950.2|6947.4|6949.7|6946.9|2
1622201620000|2021-05-28 11:33:40|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6949.7|6946.9|0
1622201630000|2021-05-28 11:33:50|6949.7|6946.9|6950.2|6947.4|6950.2|6947.4|6949.7|6946.9|0
1622201640000|2021-05-28 11:34:00|6951.2|6948.4|6951.2|6948.4|6952.2|6949.4|6951.2|6948.4|25
1622201650000|2021-05-28 11:34:10|6951.7|6948.9|6951.2|6948.4|6951.7|6948.9|6951.2|6948.4|14
1622201660000|2021-05-28 11:34:20|6950.2|6947.4|6950.7|6947.9|6950.7|6947.9|6950.2|6947.4|10
1622201670000|2021-05-28 11:34:30|6949.7|6946.9|6952.7|6949.9|6954.2|6951.4|6949.7|6946.9|156
1622201680000|2021-05-28 11:34:40|6953.7|6950.9|6954.1|6951.3|6954.1|6951.3|6953.7|6950.9|32
1622201690000|2021-05-28 11:34:50|6954.2|6951.4|6954.1|6951.3|6954.2|6951.4|6953.7|6950.9|34
1622201700000|2021-05-28 11:35:00|6953.2|6950.4|6953.2|6950.4|6954.1|6951.3|6953.2|6950.4|9
1622201710000|2021-05-28 11:35:10|6952.7|6949.9|6953.2|6950.4|6953.2|6950.4|6952.7|6949.9|5
1622201720000|2021-05-28 11:35:20|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|16
1622201730000|2021-05-28 11:35:30|6951.7|6948.9|6951.7|6948.9|6952.1|6949.3|6951.7|6948.9|16
1622201740000|2021-05-28 11:35:40|6953.1|6950.3|6953.2|6950.4|6953.2|6950.4|6953.1|6950.3|24
1622201750000|2021-05-28 11:35:50|6953.1|6950.3|6952.2|6949.4|6953.1|6950.3|6951.7|6948.9|3
1622201760000|2021-05-28 11:36:00|6951.7|6948.9|6950.2|6947.4|6952.2|6949.4|6950.2|6947.4|2
1622201780000|2021-05-28 11:36:20|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|10
1622201790000|2021-05-28 11:36:30|||||||||1
1622201800000|2021-05-28 11:36:40|6953.1|6950.3|6952.7|6949.9|6953.1|6950.3|6952.7|6949.9|43
1622201810000|2021-05-28 11:36:50|6953.1|6950.3|6952.2|6949.4|6953.2|6950.4|6952.2|6949.4|1
1622201820000|2021-05-28 11:37:00|||||||||1
1622201830000|2021-05-28 11:37:10|6951.7|6948.9|6951.2|6948.4|6952.2|6949.4|6951.2|6948.4|7
1622201840000|2021-05-28 11:37:20|6950.7|6947.9|6951.7|6948.9|6951.7|6948.9|6950.7|6947.9|8
1622201850000|2021-05-28 11:37:30|6951.2|6948.4|6950.2|6947.4|6951.2|6948.4|6950.2|6947.4|3
1622201860000|2021-05-28 11:37:40|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|14
1622201870000|2021-05-28 11:37:50|6949.3|6946.5|6950.7|6947.9|6950.7|6947.9|6949.2|6946.4|26
1622201880000|2021-05-28 11:38:00|6950.2|6947.4|6950.7|6947.9|6951.2|6948.4|6950.2|6947.4|0
1622201900000|2021-05-28 11:38:20|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|6951.2|6948.4|0
1622201910000|2021-05-28 11:38:30|6950.7|6947.9|6951.2|6948.4|6951.2|6948.4|6950.7|6947.9|1
1622201930000|2021-05-28 11:38:50|||||||||8
1622201940000|2021-05-28 11:39:00|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|2
1622201950000|2021-05-28 11:39:10|6951.7|6948.9|6951.2|6948.4|6951.7|6948.9|6951.2|6948.4|18
1622201970000|2021-05-28 11:39:30|6950.2|6947.4|6951.2|6948.4|6951.2|6948.4|6950.2|6947.4|7
1622201980000|2021-05-28 11:39:40|6950.7|6947.9|6951.2|6948.4|6951.2|6948.4|6950.2|6947.4|12
1622201990000|2021-05-28 11:39:50|6950.7|6947.9|6951.2|6948.4|6951.2|6948.4|6950.2|6947.4|14
1622202030000|2021-05-28 11:40:30|6951.7|6948.9|6951.2|6948.4|6951.7|6948.9|6951.2|6948.4|8
1622202040000|2021-05-28 11:40:40|6952.2|6949.4|6954.2|6951.4|6954.2|6951.4|6952.2|6949.4|62
1622202050000|2021-05-28 11:40:50|6954.1|6951.3|6953.2|6950.4|6954.1|6951.3|6953.2|6950.4|6
1622202060000|2021-05-28 11:41:00|6953.1|6950.3|6954.1|6951.3|6955.1|6952.3|6952.2|6949.4|279
1622202070000|2021-05-28 11:41:10|6953.7|6950.9|6953.7|6950.9|6954.1|6951.3|6953.7|6950.9|0
1622202080000|2021-05-28 11:41:20|6953.2|6950.4|6953.7|6950.9|6953.7|6950.9|6953.2|6950.4|7
1622202090000|2021-05-28 11:41:30|6954.1|6951.3|6953.2|6950.4|6954.1|6951.3|6953.2|6950.4|1
1622202100000|2021-05-28 11:41:40|6954.1|6951.3|6954.2|6951.4|6954.7|6951.9|6953.7|6950.9|52
1622202110000|2021-05-28 11:41:50|6954.7|6951.9|6954.7|6951.9|6955.1|6952.3|6954.7|6951.9|19
1622202120000|2021-05-28 11:42:00|6955.1|6952.3|6954.2|6951.4|6955.1|6952.3|6954.2|6951.4|6
1622202130000|2021-05-28 11:42:10|6953.7|6950.9|6954.2|6951.4|6954.2|6951.4|6953.7|6950.9|2
1622202150000|2021-05-28 11:42:30|6954.1|6951.3|6953.2|6950.4|6954.1|6951.3|6953.2|6950.4|6
1622202160000|2021-05-28 11:42:40|6953.7|6950.9|6953.2|6950.4|6953.7|6950.9|6953.2|6950.4|2
1622202170000|2021-05-28 11:42:50|6953.7|6950.9|6954.2|6951.4|6954.2|6951.4|6953.7|6950.9|1
1622202180000|2021-05-28 11:43:00|6954.1|6951.3|6954.2|6951.4|6954.2|6951.4|6954.1|6951.3|2
1622202190000|2021-05-28 11:43:10|6954.1|6951.3|6954.2|6951.4|6954.2|6951.4|6954.1|6951.3|3
1622202210000|2021-05-28 11:43:30|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|2
1622202220000|2021-05-28 11:43:40|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6953.7|6950.9|2
1622202230000|2021-05-28 11:43:50|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|3
1622202240000|2021-05-28 11:44:00|6953.7|6950.9|6953.2|6950.4|6953.7|6950.9|6953.2|6950.4|8
1622202250000|2021-05-28 11:44:10|||||||||7
1622202260000|2021-05-28 11:44:20|||||||||1
1622202270000|2021-05-28 11:44:30|6952.7|6949.9|6952.7|6949.9|6953.2|6950.4|6952.2|6949.4|39
1622202300000|2021-05-28 11:45:00|6953.2|6950.4|6952.7|6949.9|6953.2|6950.4|6952.7|6949.9|4
1622202310000|2021-05-28 11:45:10|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|5
1622202320000|2021-05-28 11:45:20|||||||||14
1622202330000|2021-05-28 11:45:30|||||||||3
1622202350000|2021-05-28 11:45:50|6952.7|6949.9|6953.7|6950.9|6954.1|6951.3|6952.7|6949.9|41
1622202360000|2021-05-28 11:46:00|6954.2|6951.4|6953.7|6950.9|6954.2|6951.4|6953.7|6950.9|2
1622202370000|2021-05-28 11:46:10|6953.2|6950.4|6953.7|6950.9|6954.2|6951.4|6953.2|6950.4|25
1622202380000|2021-05-28 11:46:20|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|0
1622202390000|2021-05-28 11:46:30|6952.2|6949.4|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|12
1622202400000|2021-05-28 11:46:40|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6952.2|6949.4|0
1622202410000|2021-05-28 11:46:50|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|1
1622202420000|2021-05-28 11:47:00|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|3
1622202440000|2021-05-28 11:47:20|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|2
1622202450000|2021-05-28 11:47:30|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|0
1622202470000|2021-05-28 11:47:50|6953.2|6950.4|6953.7|6950.9|6953.7|6950.9|6953.2|6950.4|25
1622202490000|2021-05-28 11:48:10|6953.2|6950.4|6951.7|6948.9|6954.2|6951.4|6951.7|6948.9|41
1622202500000|2021-05-28 11:48:20|6953.1|6950.3|6953.2|6950.4|6953.2|6950.4|6952.7|6949.9|6
1622202510000|2021-05-28 11:48:30|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|35
1622202520000|2021-05-28 11:48:40|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|0
1622202530000|2021-05-28 11:48:50|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|3
1622202540000|2021-05-28 11:49:00|6954.2|6951.4|6954.2|6951.4|6955.1|6952.3|6954.2|6951.4|4
1622202550000|2021-05-28 11:49:10|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|0
1622202560000|2021-05-28 11:49:20|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|0
1622202570000|2021-05-28 11:49:30|6954.2|6951.4|6954.7|6951.9|6954.7|6951.9|6954.2|6951.4|14
1622202580000|2021-05-28 11:49:40|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|0
1622202610000|2021-05-28 11:50:10|||||||||4
1622202620000|2021-05-28 11:50:20|6954.7|6951.9|6955.1|6952.3|6955.1|6952.3|6954.7|6951.9|16
1622202630000|2021-05-28 11:50:30|6954.7|6951.9|6954.7|6951.9|6955.1|6952.3|6954.1|6951.3|7
1622202640000|2021-05-28 11:50:40|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|1
1622202650000|2021-05-28 11:50:50|6954.2|6951.4|6954.6|6951.8|6954.6|6951.8|6954.2|6951.4|6
1622202660000|2021-05-28 11:51:00|6954.7|6951.9|6954.2|6951.4|6954.7|6951.9|6954.2|6951.4|8
1622202680000|2021-05-28 11:51:20|6954.6|6951.8|6955.1|6952.3|6955.1|6952.3|6954.6|6951.8|16
1622202690000|2021-05-28 11:51:30|6955.6|6952.8|6955.1|6952.3|6955.6|6952.8|6955.1|6952.3|43
1622202700000|2021-05-28 11:51:40|||||||||11
1622202710000|2021-05-28 11:51:50|||||||||10
1622202720000|2021-05-28 11:52:00|6956.1|6953.3|6957.7|6954.9|6958.6|6955.8|6956.1|6953.3|182
1622202730000|2021-05-28 11:52:10|6957.2|6954.4|6957.7|6954.9|6957.7|6954.9|6956.7|6953.9|11
1622202740000|2021-05-28 11:52:20|6957.2|6954.4|6956.7|6953.9|6957.2|6954.4|6956.7|6953.9|8
1622202750000|2021-05-28 11:52:30|6956.2|6953.4|6957.1|6954.3|6957.1|6954.3|6956.2|6953.4|2
1622202760000|2021-05-28 11:52:40|||||||||9
1622202770000|2021-05-28 11:52:50|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6956.2|6953.4|8
1622202780000|2021-05-28 11:53:00|6957.1|6954.3|6958.1|6955.3|6958.2|6955.4|6957.1|6954.3|173
1622202790000|2021-05-28 11:53:10|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|2
1622202810000|2021-05-28 11:53:30|6957.2|6954.4|6958.2|6955.4|6958.7|6955.9|6957.2|6954.4|651
1622202820000|2021-05-28 11:53:40|6958.6|6955.8|6959.1|6956.3|6959.1|6956.3|6958.6|6955.8|206
1622202830000|2021-05-28 11:53:50|||||||||18
1622202840000|2021-05-28 11:54:00|6959.2|6956.4|6959.2|6956.4|6960.2|6957.4|6959.2|6956.4|149
1622202850000|2021-05-28 11:54:10|6959.1|6956.3|6959.6|6956.8|6960.1|6957.3|6959.1|6956.3|81
1622202860000|2021-05-28 11:54:20|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|3
1622202880000|2021-05-28 11:54:40|6958.1|6955.3|6960.1|6957.3|6960.1|6957.3|6958.1|6955.3|21
1622202890000|2021-05-28 11:54:50|||||||||1
1622202900000|2021-05-28 11:55:00|6960.6|6957.8|6960.1|6957.3|6960.6|6957.8|6960.1|6957.3|23
1622202910000|2021-05-28 11:55:10|6959.2|6956.4|6959.1|6956.3|6959.2|6956.4|6959.1|6956.3|6
1622202920000|2021-05-28 11:55:20|6958.1|6955.3|6958.1|6955.3|6958.6|6955.8|6958.1|6955.3|6
1622202930000|2021-05-28 11:55:30|6957.2|6954.4|6956.1|6953.3|6957.2|6954.4|6956.1|6953.3|82
1622202940000|2021-05-28 11:55:40|6957.1|6954.3|6956.6|6953.8|6957.6|6954.8|6956.6|6953.8|19
1622202960000|2021-05-28 11:56:00|6956.1|6953.3|6956.6|6953.8|6957.1|6954.3|6956.1|6953.3|54
1622202970000|2021-05-28 11:56:10|6958.1|6955.3|6956.6|6953.8|6958.1|6955.3|6956.6|6953.8|43
1622202980000|2021-05-28 11:56:20|6956.1|6953.3|6956.6|6953.8|6956.6|6953.8|6956.1|6953.3|1
1622202990000|2021-05-28 11:56:30|6956.1|6953.3|6955.1|6952.3|6956.1|6953.3|6955.1|6952.3|23
1622203000000|2021-05-28 11:56:40|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.1|6952.3|19
1622203020000|2021-05-28 11:57:00|6956.1|6953.3|6955.6|6952.8|6956.1|6953.3|6955.1|6952.3|9
1622203030000|2021-05-28 11:57:10|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6955.6|6952.8|10
1622203040000|2021-05-28 11:57:20|6955.6|6952.8|6956.1|6953.3|6956.1|6953.3|6955.6|6952.8|31
1622203050000|2021-05-28 11:57:30|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.1|6952.3|51
1622203060000|2021-05-28 11:57:40|6955.1|6952.3|6956.1|6953.3|6956.1|6953.3|6955.1|6952.3|7
1622203070000|2021-05-28 11:57:50|||||||||6
1622203080000|2021-05-28 11:58:00|6955.6|6952.8|6955.1|6952.3|6955.6|6952.8|6955.1|6952.3|7
1622203090000|2021-05-28 11:58:10|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|20
1622203100000|2021-05-28 11:58:20|6955.6|6952.8|6957.1|6954.3|6957.6|6954.8|6955.1|6952.3|78
1622203110000|2021-05-28 11:58:30|6957.6|6954.8|6957.1|6954.3|6957.6|6954.8|6957.1|6954.3|8
1622203140000|2021-05-28 11:59:00|6956.1|6953.3|6955.1|6952.3|6956.1|6953.3|6955.1|6952.3|84
1622203150000|2021-05-28 11:59:10|||||||||2
1622203160000|2021-05-28 11:59:20|6955.6|6952.8|6955.1|6952.3|6955.6|6952.8|6955.1|6952.3|0
1622203170000|2021-05-28 11:59:30|||||||||2
1622203180000|2021-05-28 11:59:40|6954.1|6951.3|6955.1|6952.3|6955.1|6952.3|6954.1|6951.3|29
1622203190000|2021-05-28 11:59:50|||||||||11
1622203200000|2021-05-28 12:00:00|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6955.1|6952.3|8
1622203210000|2021-05-28 12:00:10|6955.1|6952.3|6955.1|6952.3|6955.6|6952.8|6955.1|6952.3|3
1622203220000|2021-05-28 12:00:20|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|2
1622203240000|2021-05-28 12:00:40|6954.2|6951.4|6952.6|6949.8|6954.6|6951.8|6952.6|6949.8|56
1622203250000|2021-05-28 12:00:50|6952.1|6949.3|6953.1|6950.3|6953.1|6950.3|6952.1|6949.3|1
1622203260000|2021-05-28 12:01:00|6952.2|6949.4|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|20
1622203270000|2021-05-28 12:01:10|6953.1|6950.3|6952.1|6949.3|6953.1|6950.3|6952.1|6949.3|1
1622203290000|2021-05-28 12:01:30|6953.1|6950.3|6954.1|6951.3|6954.1|6951.3|6953.1|6950.3|13
1622203300000|2021-05-28 12:01:40|6954.6|6951.8|6954.1|6951.3|6954.6|6951.8|6953.6|6950.8|29
1622203310000|2021-05-28 12:01:50|6954.2|6951.4|6955.1|6952.3|6955.1|6952.3|6954.2|6951.4|2
1622203320000|2021-05-28 12:02:00|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6953.6|6950.8|4
1622203330000|2021-05-28 12:02:10|6953.1|6950.3|6953.6|6950.8|6954.1|6951.3|6953.1|6950.3|11
1622203340000|2021-05-28 12:02:20|6954.1|6951.3|6953.1|6950.3|6954.1|6951.3|6953.1|6950.3|148
1622203350000|2021-05-28 12:02:30|6952.6|6949.8|6951.6|6948.8|6953.1|6950.3|6951.2|6948.4|21
1622203360000|2021-05-28 12:02:40|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|0
1622203370000|2021-05-28 12:02:50|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|7
1622203380000|2021-05-28 12:03:00|6953.1|6950.3|6954.6|6951.8|6955.1|6952.3|6953.1|6950.3|6
1622203400000|2021-05-28 12:03:20|||||||||1
1622203410000|2021-05-28 12:03:30|6955.1|6952.3|6955.1|6952.3|6956.1|6953.3|6955.1|6952.3|5
1622203420000|2021-05-28 12:03:40|6955.6|6952.8|6956.1|6953.3|6956.1|6953.3|6955.6|6952.8|45
1622203430000|2021-05-28 12:03:50|6955.1|6952.3|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|3
1622203440000|2021-05-28 12:04:00|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|48
1622203470000|2021-05-28 12:04:30|6954.1|6951.3|6953.1|6950.3|6954.1|6951.3|6952.1|6949.3|46
1622203480000|2021-05-28 12:04:40|6952.6|6949.8|6953.1|6950.3|6953.1|6950.3|6952.6|6949.8|10
1622203490000|2021-05-28 12:04:50|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|2
1622203500000|2021-05-28 12:05:00|6953.1|6950.3|6952.1|6949.3|6953.1|6950.3|6951.1|6948.3|55
1622203510000|2021-05-28 12:05:10|6952.6|6949.8|6953.1|6950.3|6953.1|6950.3|6952.6|6949.8|0
1622203520000|2021-05-28 12:05:20|6952.6|6949.8|6954.6|6951.8|6955.1|6952.3|6952.1|6949.3|17
1622203530000|2021-05-28 12:05:30|6954.1|6951.3|6954.6|6951.8|6954.6|6951.8|6954.1|6951.3|7
1622203540000|2021-05-28 12:05:40|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|1
1622203550000|2021-05-28 12:05:50|6954.6|6951.8|6954.1|6951.3|6954.6|6951.8|6954.1|6951.3|0
1622203560000|2021-05-28 12:06:00|6953.1|6950.3|6952.6|6949.8|6953.1|6950.3|6952.1|6949.3|24
1622203570000|2021-05-28 12:06:10|6952.1|6949.3|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|3
1622203580000|2021-05-28 12:06:20|6952.1|6949.3|6952.6|6949.8|6952.6|6949.8|6952.1|6949.3|0
1622203600000|2021-05-28 12:06:40|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|0
1622203620000|2021-05-28 12:07:00|6952.6|6949.8|6951.1|6948.3|6953.1|6950.3|6951.1|6948.3|12
1622203630000|2021-05-28 12:07:10|6953.1|6950.3|6950.6|6947.8|6953.1|6950.3|6950.1|6947.3|36
1622203640000|2021-05-28 12:07:20|6950.1|6947.3|6952.6|6949.8|6952.6|6949.8|6949.6|6946.8|6
1622203650000|2021-05-28 12:07:30|6952.1|6949.3|6953.1|6950.3|6953.1|6950.3|6952.1|6949.3|11
1622203660000|2021-05-28 12:07:40|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|9
1622203670000|2021-05-28 12:07:50|6953.6|6950.8|6954.1|6951.3|6954.1|6951.3|6953.6|6950.8|62
1622203680000|2021-05-28 12:08:00|6954.6|6951.8|6955.1|6952.3|6955.1|6952.3|6954.6|6951.8|6
1622203690000|2021-05-28 12:08:10|6954.6|6951.8|6955.1|6952.3|6955.1|6952.3|6954.6|6951.8|3
1622203700000|2021-05-28 12:08:20|||||||||22
1622203710000|2021-05-28 12:08:30|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|8
1622203720000|2021-05-28 12:08:40|||||||||15
1622203730000|2021-05-28 12:08:50|||||||||62
1622203740000|2021-05-28 12:09:00|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|15
1622203760000|2021-05-28 12:09:20|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|8
1622203780000|2021-05-28 12:09:40|6953.6|6950.8|6954.1|6951.3|6954.1|6951.3|6953.6|6950.8|2
1622203800000|2021-05-28 12:10:00|6953.6|6950.8|6952.1|6949.3|6953.6|6950.8|6952.1|6949.3|8
1622203810000|2021-05-28 12:10:10|6951.6|6948.8|6954.6|6951.8|6955.1|6952.3|6951.6|6948.8|63
1622203820000|2021-05-28 12:10:20|6954.1|6951.3|6953.1|6950.3|6954.1|6951.3|6953.1|6950.3|3
1622203840000|2021-05-28 12:10:40|6952.6|6949.8|6953.1|6950.3|6953.6|6950.8|6952.6|6949.8|37
1622203850000|2021-05-28 12:10:50|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|5
1622203870000|2021-05-28 12:11:10|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|18
1622203880000|2021-05-28 12:11:20|6952.6|6949.8|6951.1|6948.3|6952.6|6949.8|6951.1|6948.3|79
1622203890000|2021-05-28 12:11:30|6950.1|6947.3|6949.6|6946.8|6950.1|6947.3|6949.1|6946.3|11
1622203900000|2021-05-28 12:11:40|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|0
1622203910000|2021-05-28 12:11:50|6949.6|6946.8|6949.1|6946.3|6949.6|6946.8|6948.1|6945.3|316
1622203920000|2021-05-28 12:12:00|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|12
1622203930000|2021-05-28 12:12:10|6948.1|6945.3|6949.1|6946.3|6949.6|6946.8|6948.1|6945.3|27
1622203940000|2021-05-28 12:12:20|||||||||1
1622203950000|2021-05-28 12:12:30|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|8
1622203960000|2021-05-28 12:12:40|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|14
1622203970000|2021-05-28 12:12:50|6949.7|6946.9|6949.6|6946.8|6950.1|6947.3|6949.2|6946.4|12
1622203980000|2021-05-28 12:13:00|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|10
1622203990000|2021-05-28 12:13:10|6949.1|6946.3|6948.2|6945.4|6949.1|6946.3|6948.2|6945.4|5
1622204000000|2021-05-28 12:13:20|6948.6|6945.8|6948.2|6945.4|6948.6|6945.8|6948.2|6945.4|1
1622204010000|2021-05-28 12:13:30|6948.1|6945.3|6948.6|6945.8|6948.6|6945.8|6947.7|6944.9|14
1622204020000|2021-05-28 12:13:40|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|2
1622204050000|2021-05-28 12:14:10|||||||||1
1622204060000|2021-05-28 12:14:20|6947.2|6944.4|6947.1|6944.3|6947.2|6944.4|6946.1|6943.3|34
1622204070000|2021-05-28 12:14:30|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.1|6944.3|3
1622204080000|2021-05-28 12:14:40|6945.7|6942.9|6946.6|6943.8|6946.6|6943.8|6945.7|6942.9|112
1622204090000|2021-05-28 12:14:50|6946.1|6943.3|6946.6|6943.8|6946.6|6943.8|6946.1|6943.3|5
1622204100000|2021-05-28 12:15:00|6947.1|6944.3|6947.1|6944.3|6947.6|6944.8|6946.1|6943.3|12
1622204110000|2021-05-28 12:15:10|6948.1|6945.3|6948.1|6945.3|6949.1|6946.3|6948.1|6945.3|18
1622204120000|2021-05-28 12:15:20|||||||||5
1622204130000|2021-05-28 12:15:30|||||||||1
1622204140000|2021-05-28 12:15:40|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|2
1622204150000|2021-05-28 12:15:50|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|0
1622204170000|2021-05-28 12:16:10|6948.1|6945.3|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|2
1622204180000|2021-05-28 12:16:20|6947.2|6944.4|6947.1|6944.3|6947.2|6944.4|6947.1|6944.3|6
1622204190000|2021-05-28 12:16:30|6948.6|6945.8|6952.1|6949.3|6953.1|6950.3|6948.6|6945.8|100
1622204200000|2021-05-28 12:16:40|6952.6|6949.8|6952.6|6949.8|6954.1|6951.3|6952.1|6949.3|9
1622204210000|2021-05-28 12:16:50|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6951.6|6948.8|2
1622204220000|2021-05-28 12:17:00|6951.6|6948.8|6952.1|6949.3|6952.6|6949.8|6951.6|6948.8|29
1622204230000|2021-05-28 12:17:10|6952.6|6949.8|6953.1|6950.3|6953.1|6950.3|6952.6|6949.8|11
1622204240000|2021-05-28 12:17:20|6953.6|6950.8|6953.1|6950.3|6953.6|6950.8|6953.1|6950.3|2
1622204250000|2021-05-28 12:17:30|6952.6|6949.8|6952.1|6949.3|6952.6|6949.8|6951.6|6948.8|4
1622204280000|2021-05-28 12:18:00|6952.6|6949.8|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|9
1622204290000|2021-05-28 12:18:10|6953.1|6950.3|6957.1|6954.3|6957.1|6954.3|6953.1|6950.3|90
1622204300000|2021-05-28 12:18:20|6956.6|6953.8|6956.1|6953.3|6957.1|6954.3|6956.1|6953.3|12
1622204310000|2021-05-28 12:18:30|6956.6|6953.8|6957.1|6954.3|6957.6|6954.8|6956.6|6953.8|7
1622204320000|2021-05-28 12:18:40|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|6956.1|6953.3|12
1622204330000|2021-05-28 12:18:50|6957.1|6954.3|6957.1|6954.3|6957.1|6954.3|6956.6|6953.8|14
1622204340000|2021-05-28 12:19:00|6956.1|6953.3|6957.1|6954.3|6957.1|6954.3|6956.1|6953.3|45
1622204350000|2021-05-28 12:19:10|6957.6|6954.8|6958.1|6955.3|6958.1|6955.3|6957.6|6954.8|31
1622204360000|2021-05-28 12:19:20|6959.1|6956.3|6958.1|6955.3|6959.1|6956.3|6958.1|6955.3|14
1622204370000|2021-05-28 12:19:30|6958.6|6955.8|6958.1|6955.3|6958.6|6955.8|6956.6|6953.8|19
1622204380000|2021-05-28 12:19:40|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|18
1622204390000|2021-05-28 12:19:50|6959.1|6956.3|6959.1|6956.3|6959.6|6956.8|6958.1|6955.3|317
1622204400000|2021-05-28 12:20:00|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|13
1622204410000|2021-05-28 12:20:10|6958.6|6955.8|6960.1|6957.3|6960.1|6957.3|6958.6|6955.8|6
1622204420000|2021-05-28 12:20:20|6959.6|6956.8|6959.6|6956.8|6960.1|6957.3|6959.6|6956.8|7
1622204430000|2021-05-28 12:20:30|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6959.6|6956.8|7
1622204440000|2021-05-28 12:20:40|6959.6|6956.8|6961.1|6958.3|6962.1|6959.3|6959.6|6956.8|936
1622204450000|2021-05-28 12:20:50|6962.1|6959.3|6961.1|6958.3|6962.1|6959.3|6961.1|6958.3|18
1622204460000|2021-05-28 12:21:00|6961.6|6958.8|6962.1|6959.3|6962.1|6959.3|6961.6|6958.8|11
1622204470000|2021-05-28 12:21:10|||||||||1
1622204480000|2021-05-28 12:21:20|6961.6|6958.8|6961.1|6958.3|6962.1|6959.3|6961.1|6958.3|15
1622204490000|2021-05-28 12:21:30|6961.6|6958.8|6962.1|6959.3|6962.1|6959.3|6961.6|6958.8|7
1622204500000|2021-05-28 12:21:40|||||||||1
1622204510000|2021-05-28 12:21:50|||||||||16
1622204520000|2021-05-28 12:22:00|||||||||11
1622204530000|2021-05-28 12:22:10|6960.6|6957.8|6961.1|6958.3|6961.1|6958.3|6960.6|6957.8|90
1622204540000|2021-05-28 12:22:20|6960.6|6957.8|6961.6|6958.8|6961.6|6958.8|6960.6|6957.8|6
1622204560000|2021-05-28 12:22:40|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|1
1622204570000|2021-05-28 12:22:50|||||||||37
1622204580000|2021-05-28 12:23:00|||||||||2
1622204590000|2021-05-28 12:23:10|6962.1|6959.3|6960.6|6957.8|6962.1|6959.3|6960.1|6957.3|39
1622204600000|2021-05-28 12:23:20|6961.1|6958.3|6960.6|6957.8|6961.1|6958.3|6960.1|6957.3|3
1622204610000|2021-05-28 12:23:30|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6959.1|6956.3|19
1622204620000|2021-05-28 12:23:40|6960.6|6957.8|6960.6|6957.8|6961.1|6958.3|6960.1|6957.3|44
1622204630000|2021-05-28 12:23:50|6960.1|6957.3|6960.6|6957.8|6960.6|6957.8|6960.1|6957.3|6
1622204640000|2021-05-28 12:24:00|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|17
1622204660000|2021-05-28 12:24:20|6959.6|6956.8|6960.1|6957.3|6960.1|6957.3|6959.6|6956.8|4
1622204670000|2021-05-28 12:24:30|6961.1|6958.3|6961.1|6958.3|6962.1|6959.3|6960.6|6957.8|71
1622204680000|2021-05-28 12:24:40|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|6961.6|6958.8|101
1622204700000|2021-05-28 12:25:00|6963|6960.2|6963.1|6960.3|6966.1|6963.3|6963|6960.2|566
1622204710000|2021-05-28 12:25:10|6964.1|6961.3|6963.1|6960.3|6964.1|6961.3|6963.1|6960.3|11
1622204720000|2021-05-28 12:25:20|6963.6|6960.8|6963.1|6960.3|6965.1|6962.3|6962.6|6959.8|18
1622204730000|2021-05-28 12:25:30|6962.6|6959.8|6963.1|6960.3|6963.1|6960.3|6962.1|6959.3|3
1622204740000|2021-05-28 12:25:40|6963.6|6960.8|6963.1|6960.3|6963.6|6960.8|6963.1|6960.3|12
1622204750000|2021-05-28 12:25:50|6963.6|6960.8|6965.1|6962.3|6966.1|6963.3|6963.6|6960.8|195
1622204770000|2021-05-28 12:26:10|6964.6|6961.8|6963.6|6960.8|6964.6|6961.8|6963.6|6960.8|81
1622204780000|2021-05-28 12:26:20|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|0
1622204790000|2021-05-28 12:26:30|6964.6|6961.8|6963.1|6960.3|6964.6|6961.8|6963.1|6960.3|4
1622204800000|2021-05-28 12:26:40|6963.6|6960.8|6964.1|6961.3|6964.1|6961.3|6963.6|6960.8|5
1622204810000|2021-05-28 12:26:50|6963.6|6960.8|6964.1|6961.3|6964.6|6961.8|6963.6|6960.8|18
1622204820000|2021-05-28 12:27:00|6964.6|6961.8|6964.1|6961.3|6964.6|6961.8|6964.1|6961.3|22
1622204830000|2021-05-28 12:27:10|6963.6|6960.8|6964.1|6961.3|6964.6|6961.8|6963.6|6960.8|8
1622204840000|2021-05-28 12:27:20|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|5
1622204850000|2021-05-28 12:27:30|6965|6962.2|6964.6|6961.8|6965|6962.2|6964.6|6961.8|2
1622204860000|2021-05-28 12:27:40|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|1
1622204870000|2021-05-28 12:27:50|||||||||4
1622204880000|2021-05-28 12:28:00|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|11
1622204890000|2021-05-28 12:28:10|6964.1|6961.3|6964.6|6961.8|6965.1|6962.3|6964.1|6961.3|6
1622204900000|2021-05-28 12:28:20|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|0
1622204910000|2021-05-28 12:28:30|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|9
1622204920000|2021-05-28 12:28:40|6966.6|6963.8|6965.1|6962.3|6967.1|6964.3|6965.1|6962.3|4
1622204930000|2021-05-28 12:28:50|||||||||16
1622204940000|2021-05-28 12:29:00|||||||||3
1622204950000|2021-05-28 12:29:10|||||||||20
1622204960000|2021-05-28 12:29:20|6965.6|6962.8|6966.1|6963.3|6966.6|6963.8|6965.6|6962.8|19
1622204970000|2021-05-28 12:29:30|6966.6|6963.8|6969.1|6966.3|6970.6|6967.8|6966.1|6963.3|134
1622204980000|2021-05-28 12:29:40|6968.6|6965.8|6969.6|6966.8|6970.1|6967.3|6968.6|6965.8|53
1622204990000|2021-05-28 12:29:50|6968.6|6965.8|6970.1|6967.3|6970.6|6967.8|6968.6|6965.8|92
1622205000000|2021-05-28 12:30:00|6969.1|6966.3|6968.6|6965.8|6970.6|6967.8|6968.6|6965.8|49
1622205010000|2021-05-28 12:30:10|6968.1|6965.3|6968.6|6965.8|6969.1|6966.3|6968.1|6965.3|19
1622205020000|2021-05-28 12:30:20|6969.1|6966.3|6968.6|6965.8|6969.1|6966.3|6968.1|6965.3|20
1622205030000|2021-05-28 12:30:30|6968.1|6965.3|6969.1|6966.3|6969.1|6966.3|6967.6|6964.8|50
1622205040000|2021-05-28 12:30:40|6970.1|6967.3|6968.6|6965.8|6970.6|6967.8|6967.6|6964.8|35
1622205050000|2021-05-28 12:30:50|6969.1|6966.3|6970.6|6967.8|6971.1|6968.3|6968.6|6965.8|24
1622205060000|2021-05-28 12:31:00|6970.1|6967.3|6967.6|6964.8|6970.1|6967.3|6967.1|6964.3|11
1622205070000|2021-05-28 12:31:10|6968.1|6965.3|6967.6|6964.8|6968.1|6965.3|6967.1|6964.3|83
1622205080000|2021-05-28 12:31:20|6968.1|6965.3|6969.1|6966.3|6970.1|6967.3|6968.1|6965.3|19
1622205090000|2021-05-28 12:31:30|6968.6|6965.8|6969.6|6966.8|6969.6|6966.8|6968.1|6965.3|288
1622205100000|2021-05-28 12:31:40|6968.1|6965.3|6968.1|6965.3|6968.6|6965.8|6967.6|6964.8|147
1622205110000|2021-05-28 12:31:50|6968.6|6965.8|6968.1|6965.3|6969.1|6966.3|6968.1|6965.3|27
1622205120000|2021-05-28 12:32:00|6967.6|6964.8|6968.1|6965.3|6968.1|6965.3|6967.1|6964.3|14
1622205130000|2021-05-28 12:32:10|6968.6|6965.8|6968.6|6965.8|6969.1|6966.3|6968.1|6965.3|18
1622205140000|2021-05-28 12:32:20|6969.1|6966.3|6967.1|6964.3|6969.1|6966.3|6967.1|6964.3|20
1622205150000|2021-05-28 12:32:30|6967.6|6964.8|6967.1|6964.3|6967.6|6964.8|6966.6|6963.8|33
1622205160000|2021-05-28 12:32:40|6967.6|6964.8|6967.1|6964.3|6967.6|6964.8|6966.6|6963.8|7
1622205170000|2021-05-28 12:32:50|6966.1|6963.3|6966.6|6963.8|6966.6|6963.8|6966.1|6963.3|3
1622205180000|2021-05-28 12:33:00|6966.1|6963.3|6966.6|6963.8|6967.1|6964.3|6966.1|6963.3|11
1622205190000|2021-05-28 12:33:10|6967.1|6964.3|6962.6|6959.8|6967.1|6964.3|6962.1|6959.3|146
1622205200000|2021-05-28 12:33:20|6964|6961.2|6964.1|6961.3|6965.6|6962.8|6964|6961.2|142
1622205210000|2021-05-28 12:33:30|6964.6|6961.8|6962.1|6959.3|6964.6|6961.8|6962.1|6959.3|161
1622205220000|2021-05-28 12:33:40|6961.1|6958.3|6962.6|6959.8|6963.1|6960.3|6961.1|6958.3|127
1622205230000|2021-05-28 12:33:50|6962.1|6959.3|6961.1|6958.3|6962.1|6959.3|6961.1|6958.3|14
1622205240000|2021-05-28 12:34:00|6960.6|6957.8|6958.1|6955.3|6960.6|6957.8|6958.1|6955.3|72
1622205250000|2021-05-28 12:34:10|6959.1|6956.3|6957.6|6954.8|6959.1|6956.3|6956.6|6953.8|16
1622205260000|2021-05-28 12:34:20|6957.1|6954.3|6960.1|6957.3|6960.1|6957.3|6957.1|6954.3|105
1622205270000|2021-05-28 12:34:30|6959.6|6956.8|6956.6|6953.8|6959.6|6956.8|6956.1|6953.3|396
1622205280000|2021-05-28 12:34:40|6956.1|6953.3|6957.1|6954.3|6957.1|6954.3|6954.1|6951.3|103
1622205290000|2021-05-28 12:34:50|6957.6|6954.8|6957.1|6954.3|6958.1|6955.3|6957.1|6954.3|39
1622205300000|2021-05-28 12:35:00|6957.6|6954.8|6958.1|6955.3|6958.1|6955.3|6955.6|6952.8|89
1622205310000|2021-05-28 12:35:10|6958.6|6955.8|6962.6|6959.8|6962.6|6959.8|6958.1|6955.3|83
1622205320000|2021-05-28 12:35:20|6963.1|6960.3|6960.6|6957.8|6963.1|6960.3|6960.1|6957.3|117
1622205330000|2021-05-28 12:35:30|6960.1|6957.3|6960.6|6957.8|6961.6|6958.8|6960.1|6957.3|11
1622205340000|2021-05-28 12:35:40|6960.1|6957.3|6959.6|6956.8|6960.6|6957.8|6959.6|6956.8|3
1622205350000|2021-05-28 12:35:50|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|0
1622205360000|2021-05-28 12:36:00|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.1|6956.3|8
1622205370000|2021-05-28 12:36:10|6960.1|6957.3|6960.1|6957.3|6960.6|6957.8|6960.1|6957.3|47
1622205380000|2021-05-28 12:36:20|6960.6|6957.8|6958.1|6955.3|6960.6|6957.8|6957.1|6954.3|10
1622205390000|2021-05-28 12:36:30|6958.6|6955.8|6958.1|6955.3|6958.6|6955.8|6958.1|6955.3|1
1622205400000|2021-05-28 12:36:40|6959.6|6956.8|6958.6|6955.8|6959.6|6956.8|6958.6|6955.8|7
1622205410000|2021-05-28 12:36:50|6959.1|6956.3|6960.1|6957.3|6960.1|6957.3|6959.1|6956.3|24
1622205420000|2021-05-28 12:37:00|6959.6|6956.8|6956.1|6953.3|6959.6|6956.8|6954.1|6951.3|226
1622205430000|2021-05-28 12:37:10|6955.6|6952.8|6956.1|6953.3|6957|6954.2|6955.1|6952.3|45
1622205440000|2021-05-28 12:37:20|6956.6|6953.8|6955.2|6952.4|6956.6|6953.8|6955.1|6952.3|14
1622205450000|2021-05-28 12:37:30|6955.1|6952.3|6955.1|6952.3|6955.6|6952.8|6954.1|6951.3|39
1622205460000|2021-05-28 12:37:40|6955.6|6952.8|6956.1|6953.3|6956.1|6953.3|6955.6|6952.8|47
1622205470000|2021-05-28 12:37:50|6956.6|6953.8|6956.1|6953.3|6957.1|6954.3|6956.1|6953.3|52
1622205480000|2021-05-28 12:38:00|6954.2|6951.4|6954.1|6951.3|6954.2|6951.4|6954.1|6951.3|108
1622205490000|2021-05-28 12:38:10|6953.6|6950.8|6951.1|6948.3|6954.1|6951.3|6951.1|6948.3|155
1622205500000|2021-05-28 12:38:20|6951.6|6948.8|6953.1|6950.3|6953.1|6950.3|6951.1|6948.3|16
1622205510000|2021-05-28 12:38:30|6952.1|6949.3|6954.1|6951.3|6954.1|6951.3|6952.1|6949.3|25
1622205520000|2021-05-28 12:38:40|6955.1|6952.3|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|28
1622205530000|2021-05-28 12:38:50|6955.1|6952.3|6955.1|6952.3|6955.6|6952.8|6955.1|6952.3|4
1622205540000|2021-05-28 12:39:00|6954.6|6951.8|6953.1|6950.3|6954.6|6951.8|6951.6|6948.8|49
1622205560000|2021-05-28 12:39:20|6952.6|6949.8|6954.1|6951.3|6954.1|6951.3|6952.6|6949.8|31
1622205570000|2021-05-28 12:39:30|6956.1|6953.3|6955.6|6952.8|6957.1|6954.3|6954.6|6951.8|33
1622205580000|2021-05-28 12:39:40|6954.7|6951.9|6955.1|6952.3|6955.6|6952.8|6954.7|6951.9|24
1622205590000|2021-05-28 12:39:50|6955.6|6952.8|6956.1|6953.3|6956.1|6953.3|6955.6|6952.8|2
1622205600000|2021-05-28 12:40:00|6955.6|6952.8|6956.1|6953.3|6956.1|6953.3|6955.1|6952.3|1
1622205610000|2021-05-28 12:40:10|6954.6|6951.8|6953.1|6950.3|6954.6|6951.8|6953.1|6950.3|38
1622205620000|2021-05-28 12:40:20|6952.6|6949.8|6957.6|6954.8|6958.1|6955.3|6952.6|6949.8|45
1622205630000|2021-05-28 12:40:30|6957.1|6954.3|6957.6|6954.8|6958.6|6955.8|6957.1|6954.3|14
1622205640000|2021-05-28 12:40:40|6956.6|6953.8|6955.6|6952.8|6956.6|6953.8|6955.1|6952.3|11
1622205650000|2021-05-28 12:40:50|6956.1|6953.3|6955.6|6952.8|6956.1|6953.3|6955.1|6952.3|10
1622205660000|2021-05-28 12:41:00|6955.1|6952.3|6957.1|6954.3|6957.1|6954.3|6955.1|6952.3|12
1622205670000|2021-05-28 12:41:10|6956.1|6953.3|6957.1|6954.3|6957.1|6954.3|6955.6|6952.8|2
1622205680000|2021-05-28 12:41:20|6957.6|6954.8|6957.6|6954.8|6958.1|6955.3|6957.6|6954.8|4
1622205690000|2021-05-28 12:41:30|6958.1|6955.3|6959.6|6956.8|6960.1|6957.3|6958.1|6955.3|8
1622205700000|2021-05-28 12:41:40|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|0
1622205710000|2021-05-28 12:41:50|6960.6|6957.8|6960.6|6957.8|6961.1|6958.3|6959.1|6956.3|25
1622205720000|2021-05-28 12:42:00|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.1|6956.3|8
1622205730000|2021-05-28 12:42:10|6960.1|6957.3|6958.6|6955.8|6960.1|6957.3|6957.6|6954.8|23
1622205740000|2021-05-28 12:42:20|6959.1|6956.3|6959.1|6956.3|6959.6|6956.8|6959.1|6956.3|18
1622205750000|2021-05-28 12:42:30|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|4
1622205760000|2021-05-28 12:42:40|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6958.6|6955.8|3
1622205770000|2021-05-28 12:42:50|6958.6|6955.8|6958.6|6955.8|6959.1|6956.3|6958.6|6955.8|3
1622205780000|2021-05-28 12:43:00|6958.1|6955.3|6958.1|6955.3|6959.1|6956.3|6957.6|6954.8|6
1622205790000|2021-05-28 12:43:10|6959.1|6956.3|6959.1|6956.3|6960.1|6957.3|6959.1|6956.3|11
1622205800000|2021-05-28 12:43:20|6959.6|6956.8|6959.1|6956.3|6959.6|6956.8|6959.1|6956.3|2
1622205820000|2021-05-28 12:43:40|6958.6|6955.8|6958.6|6955.8|6959.1|6956.3|6958.1|6955.3|2
1622205830000|2021-05-28 12:43:50|6959.1|6956.3|6958.1|6955.3|6959.1|6956.3|6958.1|6955.3|1
1622205840000|2021-05-28 12:44:00|6957.6|6954.8|6958.1|6955.3|6958.1|6955.3|6957.6|6954.8|0
1622205850000|2021-05-28 12:44:10|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|1
1622205860000|2021-05-28 12:44:20|6957.1|6954.3|6959.6|6956.8|6961.1|6958.3|6957.1|6954.3|115
1622205870000|2021-05-28 12:44:30|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|2
1622205880000|2021-05-28 12:44:40|6959.1|6956.3|6959.1|6956.3|6960.1|6957.3|6959.1|6956.3|4
1622205890000|2021-05-28 12:44:50|6958.6|6955.8|6959.1|6956.3|6959.1|6956.3|6958.1|6955.3|10
1622205900000|2021-05-28 12:45:00|6958.6|6955.8|6957.1|6954.3|6958.6|6955.8|6956.1|6953.3|20
1622205910000|2021-05-28 12:45:10|6956.6|6953.8|6955.6|6952.8|6957.1|6954.3|6954.2|6951.4|56
1622205920000|2021-05-28 12:45:20|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|1
1622205930000|2021-05-28 12:45:30|6955.6|6952.8|6958.1|6955.3|6958.6|6955.8|6955.6|6952.8|151
1622205940000|2021-05-28 12:45:40|6957.1|6954.3|6958.1|6955.3|6958.1|6955.3|6957.1|6954.3|18
1622205950000|2021-05-28 12:45:50|6957.1|6954.3|6957.6|6954.8|6957.6|6954.8|6956.6|6953.8|17
1622205960000|2021-05-28 12:46:00|6957.1|6954.3|6957.1|6954.3|6957.1|6954.3|6956.6|6953.8|12
1622205970000|2021-05-28 12:46:10|6957.6|6954.8|6957.1|6954.3|6958.1|6955.3|6957.1|6954.3|103
1622205980000|2021-05-28 12:46:20|6955.1|6952.3|6955.6|6952.8|6955.6|6952.8|6955.1|6952.3|13
1622205990000|2021-05-28 12:46:30|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6
1622206000000|2021-05-28 12:46:40|6954.6|6951.8|6954.1|6951.3|6955.1|6952.3|6954.1|6951.3|19
1622206010000|2021-05-28 12:46:50|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|8
1622206020000|2021-05-28 12:47:00|6954.6|6951.8|6955.1|6952.3|6956.1|6953.3|6954.6|6951.8|13
1622206030000|2021-05-28 12:47:10|||||||||1
1622206040000|2021-05-28 12:47:20|6955.6|6952.8|6954.6|6951.8|6956.1|6953.3|6954.6|6951.8|9
1622206050000|2021-05-28 12:47:30|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|0
1622206060000|2021-05-28 12:47:40|6954.6|6951.8|6955.1|6952.3|6955.1|6952.3|6954.1|6951.3|18
1622206070000|2021-05-28 12:47:50|6954.6|6951.8|6955.1|6952.3|6955.1|6952.3|6954.6|6951.8|2
1622206080000|2021-05-28 12:48:00|6954.6|6951.8|6954.1|6951.3|6955.1|6952.3|6954.1|6951.3|14
1622206090000|2021-05-28 12:48:10|6953.6|6950.8|6954.1|6951.3|6954.1|6951.3|6953.6|6950.8|12
1622206100000|2021-05-28 12:48:20|6953.6|6950.8|6953.6|6950.8|6953.6|6950.8|6953.1|6950.3|4
1622206110000|2021-05-28 12:48:30|6954.1|6951.3|6953.1|6950.3|6954.1|6951.3|6952.1|6949.3|124
1622206120000|2021-05-28 12:48:40|6952.6|6949.8|6953.1|6950.3|6953.1|6950.3|6952.6|6949.8|0
1622206140000|2021-05-28 12:49:00|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6953.1|6950.3|5
1622206150000|2021-05-28 12:49:10|6953.6|6950.8|6954.1|6951.3|6954.1|6951.3|6953.6|6950.8|0
1622206160000|2021-05-28 12:49:20|6953.6|6950.8|6953.1|6950.3|6954.1|6951.3|6953.1|6950.3|26
1622206170000|2021-05-28 12:49:30|6953.6|6950.8|6954.1|6951.3|6955.1|6952.3|6953.6|6950.8|22
1622206180000|2021-05-28 12:49:40|6953.1|6950.3|6953.6|6950.8|6953.6|6950.8|6953.1|6950.3|8
1622206190000|2021-05-28 12:49:50|6954.1|6951.3|6953.6|6950.8|6954.1|6951.3|6953.6|6950.8|5
1622206200000|2021-05-28 12:50:00|6954.1|6951.3|6953.1|6950.3|6954.1|6951.3|6953.1|6950.3|12
1622206210000|2021-05-28 12:50:10|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|6952.6|6949.8|2
1622206220000|2021-05-28 12:50:20|6952.1|6949.3|6953.1|6950.3|6953.1|6950.3|6952.1|6949.3|1
1622206230000|2021-05-28 12:50:30|6952.6|6949.8|6953.6|6950.8|6953.6|6950.8|6952.6|6949.8|11
1622206240000|2021-05-28 12:50:40|6953.1|6950.3|6952.1|6949.3|6954.1|6951.3|6952.1|6949.3|31
1622206250000|2021-05-28 12:50:50|6951.1|6948.3|6953.1|6950.3|6953.1|6950.3|6951.1|6948.3|37
1622206270000|2021-05-28 12:51:10|||||||||18
1622206280000|2021-05-28 12:51:20|6952.6|6949.8|6949.6|6946.8|6952.6|6949.8|6949.6|6946.8|138
1622206290000|2021-05-28 12:51:30|6950.1|6947.3|6950.6|6947.8|6951.1|6948.3|6950.1|6947.3|7
1622206300000|2021-05-28 12:51:40|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|5
1622206310000|2021-05-28 12:51:50|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|5
1622206320000|2021-05-28 12:52:00|6949.6|6946.8|6950.1|6947.3|6950.1|6947.3|6949.1|6946.3|11
1622206330000|2021-05-28 12:52:10|6949.2|6946.4|6949.6|6946.8|6950.1|6947.3|6948.6|6945.8|53
1622206340000|2021-05-28 12:52:20|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|43
1622206350000|2021-05-28 12:52:30|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.1|6947.3|11
1622206360000|2021-05-28 12:52:40|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|8
1622206370000|2021-05-28 12:52:50|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|10
1622206380000|2021-05-28 12:53:00|6951.1|6948.3|6950.6|6947.8|6952.1|6949.3|6950.6|6947.8|39
1622206390000|2021-05-28 12:53:10|6950.1|6947.3|6950.1|6947.3|6951.1|6948.3|6950.1|6947.3|5
1622206400000|2021-05-28 12:53:20|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|3
1622206410000|2021-05-28 12:53:30|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|59
1622206420000|2021-05-28 12:53:40|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|1
1622206430000|2021-05-28 12:53:50|||||||||3
1622206440000|2021-05-28 12:54:00|6950.1|6947.3|6950.1|6947.3|6950.6|6947.8|6950.1|6947.3|0
1622206450000|2021-05-28 12:54:10|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.1|6947.3|12
1622206470000|2021-05-28 12:54:30|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.1|6947.3|4
1622206480000|2021-05-28 12:54:40|6951.6|6948.8|6951.1|6948.3|6951.6|6948.8|6951.1|6948.3|24
1622206490000|2021-05-28 12:54:50|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|3
1622206500000|2021-05-28 12:55:00|6950.1|6947.3|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|0
1622206510000|2021-05-28 12:55:10|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|15
1622206520000|2021-05-28 12:55:20|||||||||2
1622206530000|2021-05-28 12:55:30|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|11
1622206550000|2021-05-28 12:55:50|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|1
1622206560000|2021-05-28 12:56:00|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|25
1622206570000|2021-05-28 12:56:10|6950.1|6947.3|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|2
1622206580000|2021-05-28 12:56:20|||||||||6
1622206590000|2021-05-28 12:56:30|||||||||9
1622206610000|2021-05-28 12:56:50|6952.1|6949.3|6951.6|6948.8|6952.1|6949.3|6951.6|6948.8|15
1622206620000|2021-05-28 12:57:00|6952.1|6949.3|6952.6|6949.8|6953.1|6950.3|6952.1|6949.3|17
1622206630000|2021-05-28 12:57:10|6952.1|6949.3|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|1
1622206640000|2021-05-28 12:57:20|6952.6|6949.8|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|2
1622206650000|2021-05-28 12:57:30|6951.1|6948.3|6951.1|6948.3|6951.6|6948.8|6951.1|6948.3|11
1622206660000|2021-05-28 12:57:40|6951.6|6948.8|6951.1|6948.3|6951.6|6948.8|6951.1|6948.3|0
1622206670000|2021-05-28 12:57:50|6950.6|6947.8|6950.1|6947.3|6950.6|6947.8|6950.1|6947.3|11
1622206680000|2021-05-28 12:58:00|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.1|6947.3|9
1622206690000|2021-05-28 12:58:10|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|223
1622206700000|2021-05-28 12:58:20|6951.1|6948.3|6952.1|6949.3|6952.1|6949.3|6951.1|6948.3|348
1622206720000|2021-05-28 12:58:40|6951.6|6948.8|6951.1|6948.3|6952.1|6949.3|6951.1|6948.3|23
1622206730000|2021-05-28 12:58:50|6951.6|6948.8|6951.1|6948.3|6951.6|6948.8|6951.1|6948.3|1
1622206740000|2021-05-28 12:59:00|6951.6|6948.8|6954.1|6951.3|6955.1|6952.3|6951.6|6948.8|187
1622206750000|2021-05-28 12:59:10|6952.1|6949.3|6952.1|6949.3|6953.1|6950.3|6952.1|6949.3|37
1622206760000|2021-05-28 12:59:20|6951.6|6948.8|6951.1|6948.3|6952.1|6949.3|6951.1|6948.3|1
1622206770000|2021-05-28 12:59:30|6951.6|6948.8|6951.1|6948.3|6951.6|6948.8|6951.1|6948.3|3
1622206780000|2021-05-28 12:59:40|||||||||1
1622206790000|2021-05-28 12:59:50|6952|6949.2|6950.1|6947.3|6952|6949.2|6950.1|6947.3|32
1622206800000|2021-05-28 13:00:00|6951.6|6948.8|6956.6|6953.8|6960|6957.2|6951.6|6948.8|508
1622206810000|2021-05-28 13:00:10|6957|6954.2|6955.1|6952.3|6958.1|6955.3|6953.1|6950.3|179
1622206820000|2021-05-28 13:00:20|6954.6|6951.8|6954.1|6951.3|6958.1|6955.3|6954.1|6951.3|88
1622206830000|2021-05-28 13:00:30|6954.6|6951.8|6957.1|6954.3|6957.1|6954.3|6954.1|6951.3|58
1622206840000|2021-05-28 13:00:40|6957|6954.2|6952.1|6949.3|6957|6954.2|6952.1|6949.3|97
1622206850000|2021-05-28 13:00:50|6952.5|6949.7|6951.1|6948.3|6952.5|6949.7|6949.6|6946.8|69
1622206860000|2021-05-28 13:01:00|6950.6|6947.8|6944|6941.2|6951.1|6948.3|6943.1|6940.3|215
1622206870000|2021-05-28 13:01:10|6944.1|6941.3|6947.1|6944.3|6948.1|6945.3|6942.1|6939.3|59
1622206880000|2021-05-28 13:01:20|6947.6|6944.8|6949.1|6946.3|6950.1|6947.3|6947.6|6944.8|37
1622206890000|2021-05-28 13:01:30|6948.6|6945.8|6946.6|6943.8|6949.1|6946.3|6945.6|6942.8|74
1622206900000|2021-05-28 13:01:40|6947.1|6944.3|6947.6|6944.8|6948.1|6945.3|6947.1|6944.3|52
1622206910000|2021-05-28 13:01:50|6948.1|6945.3|6949.1|6946.3|6950.6|6947.8|6948.1|6945.3|73
1622206920000|2021-05-28 13:02:00|6948.6|6945.8|6947|6944.2|6949.1|6946.3|6946.1|6943.3|71
1622206930000|2021-05-28 13:02:10|6948|6945.2|6949.5|6946.7|6949.5|6946.7|6948|6945.2|15
1622206940000|2021-05-28 13:02:20|6949.1|6946.3|6950.1|6947.3|6950.1|6947.3|6947.1|6944.3|65
1622206950000|2021-05-28 13:02:30|6950|6947.2|6951|6948.2|6951|6948.2|6949.6|6946.8|23
1622206960000|2021-05-28 13:02:40|6950.6|6947.8|6949.5|6946.7|6950.6|6947.8|6948.5|6945.7|25
1622206970000|2021-05-28 13:02:50|6949.1|6946.3|6954.1|6951.3|6955|6952.2|6949.1|6946.3|51
1622206980000|2021-05-28 13:03:00|6954|6951.2|6955.5|6952.7|6957|6954.2|6954|6951.2|44
1622206990000|2021-05-28 13:03:10|6955.1|6952.3|6955.5|6952.7|6955.5|6952.7|6955|6952.2|6
1622207000000|2021-05-28 13:03:20|6956|6953.2|6958|6955.2|6958|6955.2|6956|6953.2|6
1622207010000|2021-05-28 13:03:30|6957.5|6954.7|6957.5|6954.7|6958|6955.2|6957|6954.2|43
1622207020000|2021-05-28 13:03:40|6958|6955.2|6959|6956.2|6959|6956.2|6957.5|6954.7|4
1622207030000|2021-05-28 13:03:50|6959.5|6956.7|6963|6960.2|6963|6960.2|6959.5|6956.7|76
1622207040000|2021-05-28 13:04:00|6962|6959.2|6960.5|6957.7|6962.1|6959.3|6959.1|6956.3|24
1622207050000|2021-05-28 13:04:10|6960.1|6957.3|6958.6|6955.8|6960.1|6957.3|6958.1|6955.3|16
1622207060000|2021-05-28 13:04:20|6958.5|6955.7|6958.6|6955.8|6959|6956.2|6958.1|6955.3|13
1622207070000|2021-05-28 13:04:30|6958.5|6955.7|6956.5|6953.7|6958.5|6955.7|6956.5|6953.7|33
1622207080000|2021-05-28 13:04:40|6955.6|6952.8|6956.6|6953.8|6956.6|6953.8|6955|6952.2|163
1622207090000|2021-05-28 13:04:50|6956.5|6953.7|6953.1|6950.3|6956.5|6953.7|6952.6|6949.8|47
1622207100000|2021-05-28 13:05:00|6954.5|6951.7|6951.1|6948.3|6956|6953.2|6951.1|6948.3|60
1622207110000|2021-05-28 13:05:10|6951.6|6948.8|6954.1|6951.3|6954.1|6951.3|6951.6|6948.8|30
1622207120000|2021-05-28 13:05:20|6955|6952.2|6955.1|6952.3|6956|6953.2|6954.1|6951.3|21
1622207130000|2021-05-28 13:05:30|6955.6|6952.8|6953.1|6950.3|6956|6953.2|6953.1|6950.3|100
1622207140000|2021-05-28 13:05:40|6952.6|6949.8|6952|6949.2|6953.1|6950.3|6951.6|6948.8|52
1622207150000|2021-05-28 13:05:50|6952.1|6949.3|6953.1|6950.3|6953.1|6950.3|6950.6|6947.8|11
1622207160000|2021-05-28 13:06:00|6953|6950.2|6952.1|6949.3|6953|6950.2|6950.1|6947.3|25
1622207170000|2021-05-28 13:06:10|6952.6|6949.8|6956.6|6953.8|6956.6|6953.8|6952.6|6949.8|52
1622207180000|2021-05-28 13:06:20|6956.1|6953.3|6961.1|6958.3|6961.5|6958.7|6956.1|6953.3|49
1622207190000|2021-05-28 13:06:30|6961.5|6958.7|6959.1|6956.3|6962|6959.2|6959|6956.2|133
1622207200000|2021-05-28 13:06:40|6959.5|6956.7|6962|6959.2|6962|6959.2|6959.1|6956.3|11
1622207210000|2021-05-28 13:06:50|6962.6|6959.8|6963|6960.2|6963.5|6960.7|6962.1|6959.3|48
1622207220000|2021-05-28 13:07:00|6963.1|6960.3|6963.6|6960.8|6966.1|6963.3|6963.1|6960.3|42
1622207230000|2021-05-28 13:07:10|6963.1|6960.3|6964|6961.2|6964.5|6961.7|6963|6960.2|6
1622207240000|2021-05-28 13:07:20|6963.6|6960.8|6964|6961.2|6964|6961.2|6963.1|6960.3|7
1622207250000|2021-05-28 13:07:30|6963.6|6960.8|6962.1|6959.3|6964|6961.2|6962.1|6959.3|8
1622207260000|2021-05-28 13:07:40|6962.5|6959.7|6965.1|6962.3|6965.1|6962.3|6961.5|6958.7|13
1622207270000|2021-05-28 13:07:50|6964.5|6961.7|6964.6|6961.8|6965.1|6962.3|6964.1|6961.3|4
1622207280000|2021-05-28 13:08:00|6965|6962.2|6965.1|6962.3|6966.1|6963.3|6965|6962.2|46
1622207290000|2021-05-28 13:08:10|6964.1|6961.3|6962.1|6959.3|6964.1|6961.3|6962.1|6959.3|19
1622207300000|2021-05-28 13:08:20|6962.5|6959.7|6963.6|6960.8|6964|6961.2|6962.1|6959.3|46
1622207310000|2021-05-28 13:08:30|6964|6961.2|6965.1|6962.3|6966.1|6963.3|6964|6961.2|11
1622207320000|2021-05-28 13:08:40|6965.5|6962.7|6967|6964.2|6967|6964.2|6965.1|6962.3|18
1622207330000|2021-05-28 13:08:50|6966.6|6963.8|6967|6964.2|6967|6964.2|6966.6|6963.8|12
1622207340000|2021-05-28 13:09:00|6968|6965.2|6972|6969.2|6973|6970.2|6968|6965.2|329
1622207350000|2021-05-28 13:09:10|6971.6|6968.8|6969.5|6966.7|6973|6970.2|6968.1|6965.3|257
1622207360000|2021-05-28 13:09:20|6970|6967.2|6971.5|6968.7|6973|6970.2|6970|6967.2|1898
1622207370000|2021-05-28 13:09:30|6973|6970.2|6972|6969.2|6973|6970.2|6970.5|6967.7|73
1622207380000|2021-05-28 13:09:40|6971.5|6968.7|6971|6968.2|6971.5|6968.7|6971|6968.2|84
1622207390000|2021-05-28 13:09:50|6971.5|6968.7|6970.5|6967.7|6972|6969.2|6970|6967.2|36
1622207400000|2021-05-28 13:10:00|6971|6968.2|6971|6968.2|6972|6969.2|6970.5|6967.7|26
1622207410000|2021-05-28 13:10:10|6971.5|6968.7|6969|6966.2|6971.5|6968.7|6967.6|6964.8|192
1622207420000|2021-05-28 13:10:20|6970|6967.2|6967|6964.2|6970|6967.2|6966.5|6963.7|100
1622207430000|2021-05-28 13:10:30|6967.5|6964.7|6968|6965.2|6968.5|6965.7|6966|6963.2|911
1622207440000|2021-05-28 13:10:40|6967|6964.2|6968|6965.2|6968.5|6965.7|6967|6964.2|20
1622207450000|2021-05-28 13:10:50|6967|6964.2|6967.5|6964.7|6967.5|6964.7|6967|6964.2|5
1622207460000|2021-05-28 13:11:00|6968|6965.2|6969|6966.2|6969.5|6966.7|6967|6964.2|47
1622207470000|2021-05-28 13:11:10|6968.5|6965.7|6968|6965.2|6969|6966.2|6968|6965.2|11
1622207480000|2021-05-28 13:11:20|6967.1|6964.3|6964|6961.2|6967.1|6964.3|6964|6961.2|66
1622207490000|2021-05-28 13:11:30|6963.1|6960.3|6965|6962.2|6965|6962.2|6963|6960.2|52
1622207500000|2021-05-28 13:11:40|6963.6|6960.8|6965|6962.2|6965|6962.2|6963.6|6960.8|128
1622207510000|2021-05-28 13:11:50|6965.5|6962.7|6962.5|6959.7|6965.5|6962.7|6962.1|6959.3|168
1622207520000|2021-05-28 13:12:00|6963|6960.2|6960.5|6957.7|6964|6961.2|6960.5|6957.7|95
1622207530000|2021-05-28 13:12:10|6961|6958.2|6962|6959.2|6962|6959.2|6960.5|6957.7|127
1622207540000|2021-05-28 13:12:20|6962.1|6959.3|6962|6959.2|6964|6961.2|6961.5|6958.7|72
1622207550000|2021-05-28 13:12:30|6961.5|6958.7|6959.5|6956.7|6962|6959.2|6959|6956.2|52
1622207560000|2021-05-28 13:12:40|6960|6957.2|6959.1|6956.3|6960.1|6957.3|6959.1|6956.3|19
1622207570000|2021-05-28 13:12:50|6959|6956.2|6959|6956.2|6959.1|6956.3|6958.1|6955.3|24
1622207580000|2021-05-28 13:13:00|6959.1|6956.3|6959.1|6956.3|6962|6959.2|6959.1|6956.3|195
1622207590000|2021-05-28 13:13:10|6959|6956.2|6960.1|6957.3|6960.1|6957.3|6959|6956.2|116
1622207600000|2021-05-28 13:13:20|6959.5|6956.7|6957|6954.2|6960|6957.2|6957|6954.2|31
1622207610000|2021-05-28 13:13:30|6956|6953.2|6955.1|6952.3|6956|6953.2|6954.5|6951.7|72
1622207620000|2021-05-28 13:13:40|6955|6952.2|6955.1|6952.3|6955.1|6952.3|6954|6951.2|26
1622207630000|2021-05-28 13:13:50|6955|6952.2|6956|6953.2|6956|6953.2|6955|6952.2|25
1622207640000|2021-05-28 13:14:00|6957|6954.2|6957|6954.2|6958|6955.2|6956|6953.2|58
1622207650000|2021-05-28 13:14:10|6957.5|6954.7|6957|6954.2|6958|6955.2|6957|6954.2|15
1622207660000|2021-05-28 13:14:20|6957.5|6954.7|6957|6954.2|6957.5|6954.7|6956|6953.2|12
1622207670000|2021-05-28 13:14:30|6956.5|6953.7|6955.5|6952.7|6956.5|6953.7|6955|6952.2|240
1622207680000|2021-05-28 13:14:40|6956|6953.2|6956|6953.2|6956|6953.2|6954|6951.2|27
1622207690000|2021-05-28 13:14:50|6955.5|6952.7|6956|6953.2|6956|6953.2|6955|6952.2|10
1622207700000|2021-05-28 13:15:00|6956.5|6953.7|6956.5|6953.7|6957|6954.2|6956|6953.2|33
1622207710000|2021-05-28 13:15:10|6957|6954.2|6958|6955.2|6958|6955.2|6955|6952.2|34
1622207720000|2021-05-28 13:15:20|6958.5|6955.7|6956.5|6953.7|6958.5|6955.7|6956|6953.2|11
1622207730000|2021-05-28 13:15:30|6957|6954.2|6957|6954.2|6957|6954.2|6956|6953.2|118
1622207740000|2021-05-28 13:15:40|6956.5|6953.7|6959.5|6956.7|6961|6958.2|6956.5|6953.7|55
1622207750000|2021-05-28 13:15:50|6960|6957.2|6958.5|6955.7|6960|6957.2|6958.5|6955.7|19
1622207760000|2021-05-28 13:16:00|6959|6956.2|6957|6954.2|6959|6956.2|6955.5|6952.7|79
1622207770000|2021-05-28 13:16:10|6958|6955.2|6958|6955.2|6959|6956.2|6958|6955.2|16
1622207780000|2021-05-28 13:16:20|6957.5|6954.7|6957|6954.2|6957.5|6954.7|6957|6954.2|7
1622207790000|2021-05-28 13:16:30|6956.5|6953.7|6957|6954.2|6957|6954.2|6956|6953.2|29
1622207800000|2021-05-28 13:16:40|6956|6953.2|6954|6951.2|6956.5|6953.7|6953.6|6950.8|68
1622207810000|2021-05-28 13:16:50|6954.5|6951.7|6954|6951.2|6955|6952.2|6954|6951.2|33
1622207820000|2021-05-28 13:17:00|6954.5|6951.7|6951|6948.2|6955|6952.2|6951|6948.2|85
1622207830000|2021-05-28 13:17:10|6951.1|6948.3|6954|6951.2|6954|6951.2|6951.1|6948.3|98
1622207840000|2021-05-28 13:17:20|6953.5|6950.7|6949.5|6946.7|6954|6951.2|6949.1|6946.3|60
1622207850000|2021-05-28 13:17:30|6949|6946.2|6950|6947.2|6951|6948.2|6949|6946.2|14
1622207860000|2021-05-28 13:17:40|6950.5|6947.7|6951.5|6948.7|6951.5|6948.7|6950|6947.2|240
1622207870000|2021-05-28 13:17:50|6951|6948.2|6952.5|6949.7|6952.5|6949.7|6950.5|6947.7|27
1622207880000|2021-05-28 13:18:00|6952|6949.2|6953.5|6950.7|6955|6952.2|6952|6949.2|39
1622207890000|2021-05-28 13:18:10|6954|6951.2|6953.5|6950.7|6954.5|6951.7|6952|6949.2|18
1622207900000|2021-05-28 13:18:20|6953|6950.2|6950|6947.2|6953|6950.2|6950|6947.2|71
1622207910000|2021-05-28 13:18:30|6951|6948.2|6951.5|6948.7|6951.5|6948.7|6950|6947.2|16
1622207920000|2021-05-28 13:18:40|6952.5|6949.7|6953.5|6950.7|6954|6951.2|6952|6949.2|31
1622207930000|2021-05-28 13:18:50|6953|6950.2|6952.5|6949.7|6954|6951.2|6952|6949.2|8
1622207940000|2021-05-28 13:19:00|6953|6950.2|6953|6950.2|6954|6951.2|6952|6948.6|29
1622207950000|2021-05-28 13:19:10|6952.5|6949.7|6954|6951.2|6955|6952.2|6952.5|6949.7|55
1622207960000|2021-05-28 13:19:20|6953.5|6950.7|6952.5|6949.7|6953.5|6950.7|6952|6949.2|9
1622207970000|2021-05-28 13:19:30|6953|6950.2|6952.5|6949.7|6953|6950.2|6952.5|6949.7|2
1622207980000|2021-05-28 13:19:40|6952|6949.2|6953|6950.2|6953|6950.2|6952|6949.2|2
1622207990000|2021-05-28 13:19:50|6951.5|6948.7|6952.5|6949.7|6952.5|6949.7|6951|6948.2|36
1622208000000|2021-05-28 13:20:00|6953|6950.2|6952|6949.2|6954|6951.2|6952|6949.2|16
1622208010000|2021-05-28 13:20:10|6953|6950.2|6952|6949.2|6953|6950.2|6952|6949.2|28
1622208020000|2021-05-28 13:20:20|6951.5|6948.7|6951.5|6948.7|6952|6949.2|6951|6948.2|11
1622208030000|2021-05-28 13:20:30|6952|6949.2|6952|6949.2|6952|6949.2|6951|6948.2|6
1622208040000|2021-05-28 13:20:40|6951|6948.2|6952.5|6949.7|6952.5|6949.7|6950.5|6947.7|30
1622208050000|2021-05-28 13:20:50|6953|6950.2|6952.5|6949.7|6953|6950.2|6952.5|6949.7|9
1622208060000|2021-05-28 13:21:00|6953|6950.2|6954|6951.2|6954|6951.2|6953|6950.2|13
1622208070000|2021-05-28 13:21:10|6953.5|6950.7|6953.5|6950.7|6954|6951.2|6953.5|6950.7|5
1622208080000|2021-05-28 13:21:20|6954|6951.2|6955|6952.2|6956|6953.2|6954|6951.2|54
1622208090000|2021-05-28 13:21:30|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|13
1622208100000|2021-05-28 13:21:40|6954.5|6951.7|6953|6950.2|6955|6952.2|6952.5|6949.7|494
1622208110000|2021-05-28 13:21:50|6952.5|6949.7|6952|6949.2|6952.5|6949.7|6951.1|6948.3|12
1622208120000|2021-05-28 13:22:00|6951|6948.2|6950|6947.2|6951|6948.2|6950|6947.2|46
1622208130000|2021-05-28 13:22:10|6950.5|6947.7|6952.5|6949.7|6953|6950.2|6950|6947.2|51
1622208140000|2021-05-28 13:22:20|6953|6950.2|6953|6950.2|6953|6950.2|6952.5|6949.7|125
1622208150000|2021-05-28 13:22:30|6953.5|6950.7|6954.5|6951.7|6954.5|6951.7|6953.5|6950.7|10
1622208160000|2021-05-28 13:22:40|6955|6952.2|6950.5|6947.7|6957|6954.2|6949|6946.2|542
1622208170000|2021-05-28 13:22:50|6950|6947.2|6950.5|6947.7|6951|6948.2|6950|6947.2|16
1622208180000|2021-05-28 13:23:00|6951|6948.2|6951|6948.2|6954|6951.2|6950.5|6947.7|669
1622208190000|2021-05-28 13:23:10|6951.5|6948.7|6951|6948.2|6953|6950.2|6951|6948.2|19
1622208200000|2021-05-28 13:23:20|6950.5|6947.7|6951|6948.2|6951|6948.2|6950.5|6947.7|99
1622208210000|2021-05-28 13:23:30|6951.5|6948.7|6952.5|6949.7|6952.5|6949.7|6951.5|6948.7|18
1622208220000|2021-05-28 13:23:40|6952|6949.2|6952|6949.2|6953|6950.2|6952|6949.2|19
1622208230000|2021-05-28 13:23:50|6953|6950.2|6951|6948.2|6953|6950.2|6950|6947.2|96
1622208240000|2021-05-28 13:24:00|6951.5|6948.7|6951|6948.2|6952|6949.2|6951|6948.2|23
1622208250000|2021-05-28 13:24:10|6950.5|6947.7|6950|6947.2|6951|6948.2|6949|6946.2|212
1622208260000|2021-05-28 13:24:20|6951|6948.2|6950|6947.2|6951|6948.2|6950|6947.2|32
1622208270000|2021-05-28 13:24:30|6950.5|6947.7|6950|6947.2|6951|6948.2|6950|6947.2|1
1622208280000|2021-05-28 13:24:40|6951|6948.2|6952|6949.2|6952|6949.2|6951|6948.2|17
1622208290000|2021-05-28 13:24:50|6951.9|6949.1|6953|6950.2|6953|6950.2|6951.5|6948.7|9
1622208300000|2021-05-28 13:25:00|6952.5|6949.7|6952.5|6949.7|6953|6950.2|6952|6949.2|25
1622208310000|2021-05-28 13:25:10|6951.5|6948.7|6951.5|6948.7|6952|6949.2|6951.5|6948.7|24
1622208320000|2021-05-28 13:25:20|6951|6948.2|6949|6946.2|6951.5|6948.7|6949|6946.2|54
1622208330000|2021-05-28 13:25:30|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|13
1622208340000|2021-05-28 13:25:40|6948|6945.2|6945.5|6942.7|6948|6945.2|6945|6942.2|66
1622208350000|2021-05-28 13:25:50|6946|6943.2|6945|6942.2|6946|6943.2|6945|6942.2|16
1622208360000|2021-05-28 13:26:00|6945.5|6942.7|6947|6944.2|6947|6944.2|6945.5|6942.7|32
1622208370000|2021-05-28 13:26:10|6946|6943.2|6946|6943.2|6946|6943.2|6945.5|6942.7|15
1622208380000|2021-05-28 13:26:20|6945.5|6942.7|6943|6940.2|6945.5|6942.7|6943|6940.2|49
1622208390000|2021-05-28 13:26:30|6942|6939.2|6942|6939.2|6942.5|6939.7|6942|6939.2|186
1622208400000|2021-05-28 13:26:40|6940.1|6937.3|6941|6938.2|6941|6938.2|6939|6936.2|352
1622208410000|2021-05-28 13:26:50|6940|6937.2|6943|6940.2|6944|6941.2|6940|6937.2|72
1622208420000|2021-05-28 13:27:00|6943.5|6940.7|6943|6940.2|6945|6942.2|6943|6940.2|147
1622208430000|2021-05-28 13:27:10|6944|6941.2|6943|6940.2|6944|6941.2|6943|6940.2|409
1622208440000|2021-05-28 13:27:20|6943.4|6940.6|6944|6941.2|6944.5|6941.7|6943.4|6940.6|120
1622208450000|2021-05-28 13:27:30|6943|6940.2|6941.5|6938.7|6944|6941.2|6940.5|6937.7|123
1622208460000|2021-05-28 13:27:40|6941|6938.2|6942|6939.2|6942|6939.2|6941|6938.2|139
1622208470000|2021-05-28 13:27:50|6941|6938.2|6939|6936.2|6942|6939.2|6939|6936.2|213
1622208480000|2021-05-28 13:28:00|6938.9|6936.1|6937.5|6934.7|6939|6936.2|6937|6934.2|401
1622208490000|2021-05-28 13:28:10|6937|6934.2|6939.5|6936.7|6939.5|6936.7|6936|6933.2|239
1622208500000|2021-05-28 13:28:20|6940|6937.2|6938.5|6935.7|6940|6937.2|6938|6935.2|203
1622208510000|2021-05-28 13:28:30|6939|6936.2|6939|6936.2|6939|6936.2|6938|6935.2|191
1622208520000|2021-05-28 13:28:40|6938.5|6935.7|6936|6933.2|6939.5|6936.7|6936|6933.2|294
1622208530000|2021-05-28 13:28:50|6935.1|6932.3|6943|6940.2|6944|6941.2|6935|6932.2|1003
1622208540000|2021-05-28 13:29:00|6943.5|6940.7|6947|6944.2|6948|6945.2|6942.5|6939.7|564
1622208550000|2021-05-28 13:29:10|6948|6945.2|6948|6945.2|6948.5|6945.7|6947|6944.2|368
1622208560000|2021-05-28 13:29:20|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|377
1622208570000|2021-05-28 13:29:30|6950|6947.2|6950|6947.2|6950|6947.2|6949|6946.2|331
1622208580000|2021-05-28 13:29:40|6949.5|6946.7|6949|6946.2|6950|6947.2|6949|6946.2|375
1622208590000|2021-05-28 13:29:50|6949.5|6946.7|6949.5|6946.7|6950|6947.2|6949|6946.2|152
1622208600000|2021-05-28 13:30:00|6949|6946.2|6950|6947.2|6952|6949.2|6949|6946.2|216
1622208610000|2021-05-28 13:30:10|6950.5|6947.7|6953.5|6950.7|6954|6951.2|6949.5|6946.7|112
1622208620000|2021-05-28 13:30:20|6953|6950.2|6953|6950.2|6953.5|6950.7|6952|6949.2|131
1622208630000|2021-05-28 13:30:30|6952.5|6949.7|6953|6950.2|6953|6950.2|6952|6949.2|14
1622208640000|2021-05-28 13:30:40|6952|6949.2|6955|6952.2|6955|6952.2|6952|6949.2|48
1622208650000|2021-05-28 13:30:50|6954.5|6951.7|6956|6953.2|6956|6953.2|6954|6951.2|19
1622208660000|2021-05-28 13:31:00|6956.5|6953.7|6955.5|6952.7|6957|6954.2|6955|6952.2|19
1622208670000|2021-05-28 13:31:10|6956|6953.2|6956.9|6954.1|6956.9|6954.1|6956|6953.2|0
1622208680000|2021-05-28 13:31:20|6957|6954.2|6957|6954.2|6958|6955.2|6956.5|6953.7|23
1622208690000|2021-05-28 13:31:30|6956.5|6953.7|6954|6951.2|6957|6954.2|6954|6951.2|82
1622208700000|2021-05-28 13:31:40|6954.9|6952.1|6954.5|6951.7|6956|6953.2|6954.5|6951.7|22
1622208710000|2021-05-28 13:31:50|6955|6952.2|6954|6951.2|6957.9|6955.1|6953|6950.2|120
1622208720000|2021-05-28 13:32:00|6955|6952.2|6954|6951.2|6955|6952.2|6953.5|6950.7|31
1622208730000|2021-05-28 13:32:10|6954.5|6951.7|6954|6951.2|6955|6952.2|6953.5|6950.7|16
1622208740000|2021-05-28 13:32:20|6954.5|6951.7|6953|6950.2|6955|6952.2|6953|6950.2|43
1622208750000|2021-05-28 13:32:30|6953.5|6950.7|6954|6951.2|6954|6951.2|6953|6950.2|14
1622208760000|2021-05-28 13:32:40|6955|6952.2|6954|6951.2|6955|6952.2|6954|6951.2|65
1622208770000|2021-05-28 13:32:50|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|5
1622208780000|2021-05-28 13:33:00|6954.5|6951.7|6954|6951.2|6955|6952.2|6954|6951.2|15
1622208790000|2021-05-28 13:33:10|6954.5|6951.7|6955.5|6952.7|6956|6953.2|6954.5|6951.7|59
1622208800000|2021-05-28 13:33:20|6956|6953.2|6957|6954.2|6958|6955.2|6955.5|6952.7|156
1622208810000|2021-05-28 13:33:30|6957.5|6954.7|6958|6955.2|6958|6955.2|6957|6954.2|165
1622208820000|2021-05-28 13:33:40|6957|6954.2|6957|6954.2|6958|6955.2|6957|6954.2|173
1622208830000|2021-05-28 13:33:50|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|60
1622208840000|2021-05-28 13:34:00|6958.9|6956.1|6960|6957.2|6960.5|6957.7|6958.9|6956.1|100
1622208850000|2021-05-28 13:34:10|6960.9|6958.1|6960|6957.2|6961|6958.2|6960|6957.2|6
1622208860000|2021-05-28 13:34:20|6960.5|6957.7|6960.5|6957.7|6961|6958.2|6960|6957.2|6
1622208870000|2021-05-28 13:34:30|6961|6958.2|6961.5|6958.7|6962|6959.2|6961|6958.2|30
1622208880000|2021-05-28 13:34:40|6961|6958.2|6960|6957.2|6963.5|6960.7|6960|6957.2|273
1622208890000|2021-05-28 13:34:50|6959|6956.2|6960|6957.2|6960|6957.2|6959|6956.2|66
1622208900000|2021-05-28 13:35:00|6961|6958.2|6961|6958.2|6962|6959.2|6960.5|6957.7|9
1622208910000|2021-05-28 13:35:10|6961.5|6958.7|6957.5|6954.7|6961.5|6958.7|6957|6954.2|43
1622208920000|2021-05-28 13:35:20|6957|6954.2|6959|6956.2|6959.5|6956.7|6957|6954.2|16
1622208930000|2021-05-28 13:35:30|6960|6957.2|6961|6958.2|6961|6958.2|6960|6957.2|158
1622208940000|2021-05-28 13:35:40|6961.5|6958.7|6960|6957.2|6961.5|6958.7|6960|6957.2|126
1622208950000|2021-05-28 13:35:50|6960.5|6957.7|6960.5|6957.7|6961|6958.2|6960|6957.2|3
1622208960000|2021-05-28 13:36:00|6960|6957.2|6957.5|6954.7|6960|6957.2|6957|6954.2|64
1622208970000|2021-05-28 13:36:10|6957|6954.2|6955|6952.2|6957.5|6954.7|6954|6951.2|115
1622208980000|2021-05-28 13:36:20|6955.5|6952.7|6955|6952.2|6956|6953.2|6955|6952.2|15
1622208990000|2021-05-28 13:36:30|6954|6951.2|6955|6952.2|6955|6952.2|6953|6950.2|113
1622209000000|2021-05-28 13:36:40|6954|6951.2|6955.5|6952.7|6956.5|6953.7|6954|6951.2|19
1622209010000|2021-05-28 13:36:50|6955|6952.2|6953.5|6950.7|6956|6953.2|6953|6950.2|19
1622209020000|2021-05-28 13:37:00|6953|6950.2|6942|6939.2|6953|6950.2|6941.5|6938.7|391
1622209030000|2021-05-28 13:37:10|6942.5|6939.7|6947|6944.2|6947|6944.2|6941|6938.2|63
1622209040000|2021-05-28 13:37:20|6948|6945.2|6948.5|6945.7|6949|6946.2|6947|6944.2|23
1622209050000|2021-05-28 13:37:30|6949|6946.2|6947.5|6944.7|6949|6946.2|6947|6944.2|29
1622209060000|2021-05-28 13:37:40|6947|6944.2|6948|6945.2|6949.5|6946.7|6947|6944.2|25
1622209070000|2021-05-28 13:37:50|6948.5|6945.7|6949|6946.2|6949.5|6946.7|6948.5|6945.7|6
1622209080000|2021-05-28 13:38:00|6949.5|6946.7|6946|6943.2|6949.5|6946.7|6945.5|6942.7|24
1622209090000|2021-05-28 13:38:10|6946.5|6943.7|6946|6943.2|6947.5|6944.7|6946|6943.2|17
1622209100000|2021-05-28 13:38:20|6946.5|6943.7|6947|6944.2|6947|6944.2|6946|6943.2|8
1622209110000|2021-05-28 13:38:30|6946|6943.2|6944|6941.2|6946|6943.2|6944|6941.2|47
1622209120000|2021-05-28 13:38:40|6944.5|6941.7|6941.5|6938.7|6944.5|6941.7|6941|6938.2|134
1622209130000|2021-05-28 13:38:50|6941|6938.2|6940|6937.2|6941.5|6938.7|6940|6937.2|74
1622209140000|2021-05-28 13:39:00|6940.5|6937.7|6938.5|6935.7|6941|6938.2|6938.5|6935.7|137
1622209150000|2021-05-28 13:39:10|6939|6936.2|6939|6936.2|6940.5|6937.7|6939|6936.2|50
1622209160000|2021-05-28 13:39:20|6938.5|6935.7|6939|6936.2|6939|6936.2|6936.5|6933.7|120
1622209170000|2021-05-28 13:39:30|6939.5|6936.7|6941.5|6938.7|6941.5|6938.7|6939|6936.2|47
1622209180000|2021-05-28 13:39:40|6941|6938.2|6942|6939.2|6942.5|6939.7|6940.5|6937.7|33
1622209190000|2021-05-28 13:39:50|6943|6940.2|6941|6938.2|6943.5|6940.7|6940|6937.2|19
1622209200000|2021-05-28 13:40:00|6940|6937.2|6942|6939.2|6943|6940.2|6940|6937.2|110
1622209210000|2021-05-28 13:40:10|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|6940.5|6937.7|87
1622209220000|2021-05-28 13:40:20|6941|6938.2|6941|6938.2|6942|6939.2|6940.5|6937.7|22
1622209230000|2021-05-28 13:40:30|6940|6937.2|6939.5|6936.7|6940|6937.2|6937.5|6934.7|237
1622209240000|2021-05-28 13:40:40|6939|6936.2|6939|6936.2|6939.9|6937.1|6938|6935.2|83
1622209250000|2021-05-28 13:40:50|6939.5|6936.7|6938|6935.2|6939.5|6936.7|6938|6935.2|32
1622209260000|2021-05-28 13:41:00|6937.5|6934.7|6938.5|6935.7|6938.5|6935.7|6937.5|6934.7|22
1622209270000|2021-05-28 13:41:10|6939|6936.2|6941|6938.2|6941|6938.2|6938.5|6935.7|15
1622209280000|2021-05-28 13:41:20|6940.5|6937.7|6941|6938.2|6941.5|6938.7|6940.5|6937.7|17
1622209290000|2021-05-28 13:41:30|6940.5|6937.7|6939|6936.2|6940.5|6937.7|6939|6936.2|6
1622209300000|2021-05-28 13:41:40|6938.5|6935.7|6939|6936.2|6939.5|6936.7|6938.5|6935.7|3
1622209310000|2021-05-28 13:41:50|6939.5|6936.7|6939|6936.2|6939.5|6936.7|6939|6936.2|5
1622209320000|2021-05-28 13:42:00|6939.5|6936.7|6938.5|6935.7|6940|6937.2|6936.5|6933.7|185
1622209330000|2021-05-28 13:42:10|6937.5|6934.7|6938.5|6935.7|6939|6936.2|6937.5|6934.7|35
1622209340000|2021-05-28 13:42:20|6938|6935.2|6937|6934.2|6938|6935.2|6936|6933.2|50
1622209350000|2021-05-28 13:42:30|6936.5|6933.7|6932|6929.2|6937|6934.2|6932|6929.2|45
1622209360000|2021-05-28 13:42:40|6931|6928.2|6931.5|6928.7|6933|6930.2|6931|6928.2|59
1622209370000|2021-05-28 13:42:50|6932|6929.2|6933.5|6930.7|6934|6931.2|6930|6927.2|33
1622209380000|2021-05-28 13:43:00|6933|6930.2|6934|6931.2|6934.5|6931.7|6933|6930.2|5
1622209390000|2021-05-28 13:43:10|6934.5|6931.7|6935|6932.2|6935|6932.2|6934|6931.2|2
1622209400000|2021-05-28 13:43:20|6934.5|6931.7|6934|6931.2|6935|6932.2|6933|6930.2|21
1622209410000|2021-05-28 13:43:30|6933.5|6930.7|6933|6930.2|6934|6931.2|6932.5|6929.7|68
1622209420000|2021-05-28 13:43:40|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932|6929.2|95
1622209430000|2021-05-28 13:43:50|6934|6931.2|6933|6930.2|6934|6931.2|6932.5|6929.7|116
1622209440000|2021-05-28 13:44:00|6933.5|6930.7|6933.5|6930.7|6935|6932.2|6933|6930.2|33
1622209450000|2021-05-28 13:44:10|6933|6930.2|6933.5|6930.7|6934|6931.2|6933|6930.2|3
1622209460000|2021-05-28 13:44:20|6933|6930.2|6930|6927.2|6933|6930.2|6930|6927.2|131
1622209470000|2021-05-28 13:44:30|6931|6928.2|6929|6926.2|6931|6928.2|6928.5|6925.7|81
1622209480000|2021-05-28 13:44:40|6929.5|6926.7|6927.5|6924.7|6929.5|6926.7|6926|6923.2|194
1622209490000|2021-05-28 13:44:50|6927|6924.2|6924|6921.2|6927|6924.2|6922.5|6919.7|107
1622209500000|2021-05-28 13:45:00|6924.5|6921.7|6924|6921.2|6924.5|6921.7|6922|6919.2|85
1622209510000|2021-05-28 13:45:10|6924.5|6921.7|6927.5|6924.7|6928|6925.2|6924.5|6921.7|145
1622209520000|2021-05-28 13:45:20|6927|6924.2|6920|6917.2|6927.5|6924.7|6919|6916.2|207
1622209530000|2021-05-28 13:45:30|6919.5|6916.7|6919.5|6916.7|6924.5|6921.7|6919.5|6916.7|105
1622209540000|2021-05-28 13:45:40|6920|6917.2|6916|6913.2|6921|6918.2|6916|6913.2|106
1622209550000|2021-05-28 13:45:50|6916.1|6913.3|6917|6914.2|6918|6915.2|6914|6911.2|83
1622209560000|2021-05-28 13:46:00|6918|6915.2|6918.5|6915.7|6920.5|6917.7|6916|6913.2|186
1622209570000|2021-05-28 13:46:10|6918|6915.2|6918.5|6915.7|6919|6916.2|6917|6914.2|49
1622209580000|2021-05-28 13:46:20|6919|6916.2|6918|6915.2|6920|6917.2|6918|6915.2|136
1622209590000|2021-05-28 13:46:30|6917.1|6914.3|6919.5|6916.7|6920|6917.2|6916.5|6913.7|60
1622209600000|2021-05-28 13:46:40|6919|6916.2|6920|6917.2|6922|6919.2|6918.5|6915.7|43
1622209610000|2021-05-28 13:46:50|6919|6916.2|6920|6917.2|6920|6917.2|6918.5|6915.7|77
1622209620000|2021-05-28 13:47:00|6919.5|6916.7|6921.5|6918.7|6921.5|6918.7|6919.5|6916.7|72
1622209630000|2021-05-28 13:47:10|6922|6919.2|6923|6920.2|6924|6921.2|6922|6919.2|72
1622209640000|2021-05-28 13:47:20|6922|6919.2|6923|6920.2|6924|6921.2|6921.5|6918.7|122
1622209650000|2021-05-28 13:47:30|6922.5|6919.7|6921.5|6918.7|6922.5|6919.7|6921|6918.2|42
1622209660000|2021-05-28 13:47:40|6922|6919.2|6922.5|6919.7|6923|6920.2|6922|6919.2|9
1622209670000|2021-05-28 13:47:50|6922|6919.2|6922|6919.2|6922.5|6919.7|6921.5|6918.7|3
1622209680000|2021-05-28 13:48:00|6922.5|6919.7|6919|6916.2|6923.5|6920.7|6919|6916.2|236
1622209690000|2021-05-28 13:48:10|6919.5|6916.7|6919.5|6916.7|6920|6917.2|6919|6916.2|24
1622209700000|2021-05-28 13:48:20|6919|6916.2|6921|6918.2|6921.5|6918.7|6919|6916.2|440
1622209710000|2021-05-28 13:48:30|6921.5|6918.7|6920|6917.2|6922|6919.2|6919|6916.2|21
1622209720000|2021-05-28 13:48:40|6919|6916.2|6920|6917.2|6920.5|6917.7|6919|6916.2|18
1622209730000|2021-05-28 13:48:50|6920.5|6917.7|6921|6918.2|6923|6920.2|6918.1|6915.3|67
1622209740000|2021-05-28 13:49:00|6921.5|6918.7|6922|6919.2|6923.5|6920.7|6921.5|6918.7|74
1622209750000|2021-05-28 13:49:10|6922.5|6919.7|6923.5|6920.7|6924|6921.2|6922|6919.2|11
1622209760000|2021-05-28 13:49:20|6923|6920.2|6927|6924.2|6927|6924.2|6923|6920.2|158
1622209770000|2021-05-28 13:49:30|6926.5|6923.7|6928|6925.2|6928|6925.2|6926.5|6923.7|21
1622209780000|2021-05-28 13:49:40|6927.5|6924.7|6927|6924.2|6927.5|6924.7|6925|6922.2|68
1622209790000|2021-05-28 13:49:50|6926.5|6923.7|6927|6924.2|6927|6924.2|6925.5|6922.7|6
1622209800000|2021-05-28 13:50:00|6927.5|6924.7|6931.5|6928.7|6932|6929.2|6927.5|6924.7|157
1622209810000|2021-05-28 13:50:10|6932|6929.2|6933|6930.2|6937|6934.2|6932|6929.2|163
1622209820000|2021-05-28 13:50:20|6934|6931.2|6934|6931.2|6935|6932.2|6934|6931.2|80
1622209830000|2021-05-28 13:50:30|6934.5|6931.7|6931|6928.2|6935.5|6932.7|6931|6928.2|28
1622209840000|2021-05-28 13:50:40|6931.5|6928.7|6932|6929.2|6932.9|6930.1|6931|6928.2|4
1622209850000|2021-05-28 13:50:50|6932.5|6929.7|6931|6928.2|6933|6930.2|6930.5|6927.7|48
1622209860000|2021-05-28 13:51:00|6930.5|6927.7|6930|6927.2|6931|6928.2|6928.5|6925.7|294
1622209870000|2021-05-28 13:51:10|6929.5|6926.7|6925.5|6922.7|6929.5|6926.7|6922.5|6919.7|505
1622209880000|2021-05-28 13:51:20|6926|6923.2|6923.5|6920.7|6926|6923.2|6922.5|6919.7|44
1622209890000|2021-05-28 13:51:30|6923|6920.2|6920.5|6917.7|6923.5|6920.7|6920|6917.2|54
1622209900000|2021-05-28 13:51:40|6920|6917.2|6922.5|6919.7|6922.5|6919.7|6920|6917.2|23
1622209910000|2021-05-28 13:51:50|6923.5|6920.7|6925|6922.2|6925|6922.2|6923|6920.2|27
1622209920000|2021-05-28 13:52:00|6925.4|6922.6|6929|6926.2|6929|6926.2|6924|6921.2|70
1622209930000|2021-05-28 13:52:10|6929.4|6926.6|6928|6925.2|6930|6927.2|6928|6925.2|40
1622209940000|2021-05-28 13:52:20|6929|6926.2|6933|6930.2|6933|6930.2|6929|6926.2|26
1622209950000|2021-05-28 13:52:30|6932.5|6929.7|6933|6930.2|6934|6931.2|6932.5|6929.7|32
1622209960000|2021-05-28 13:52:40|6932.5|6929.7|6933|6930.2|6934|6931.2|6931.9|6929.1|222
1622209970000|2021-05-28 13:52:50|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|5
1622209980000|2021-05-28 13:53:00|6934.5|6931.7|6935.5|6932.7|6936.5|6933.7|6934.5|6931.7|59
1622209990000|2021-05-28 13:53:10|6936|6933.2|6934|6931.2|6937|6934.2|6934|6931.2|16
1622210000000|2021-05-28 13:53:20|6934.5|6931.7|6931|6928.2|6935|6932.2|6930.5|6927.6|43
1622210010000|2021-05-28 13:53:30|6930.5|6927.7|6931|6928.2|6931.5|6928.7|6930|6927.2|4
1622210020000|2021-05-28 13:53:40|6930.5|6927.7|6930|6927.2|6931.5|6928.7|6930|6927.2|15
1622210030000|2021-05-28 13:53:50|6930.5|6927.7|6931|6928.2|6931|6928.2|6930|6927.2|4
1622210040000|2021-05-28 13:54:00|6932|6929.2|6934|6931.2|6934|6931.2|6932|6929.2|92
1622210050000|2021-05-28 13:54:10|6932.5|6929.7|6931.4|6928.6|6932.5|6929.7|6930.5|6927.7|38
1622210060000|2021-05-28 13:54:20|6931|6928.2|6930.4|6927.6|6931.5|6928.7|6930|6927.2|15
1622210070000|2021-05-28 13:54:30|6930.5|6927.7|6927|6924.2|6931.4|6928.6|6925.5|6922.7|62
1622210080000|2021-05-28 13:54:40|6926.5|6923.7|6926.5|6923.7|6927|6924.2|6925|6922.2|20
1622210090000|2021-05-28 13:54:50|6926|6923.2|6925.5|6922.7|6926.5|6923.7|6925|6922.2|56
1622210100000|2021-05-28 13:55:00|6926|6923.2|6925|6922.2|6926.9|6924.1|6924|6921.2|37
1622210110000|2021-05-28 13:55:10|6924.5|6921.7|6923|6920.2|6925|6922.2|6923|6920.2|10
1622210120000|2021-05-28 13:55:20|6924|6921.2|6926|6923.2|6927|6924.2|6924|6921.2|59
1622210130000|2021-05-28 13:55:30|6925|6922.2|6923.5|6920.7|6925|6922.2|6923|6920.2|19
1622210140000|2021-05-28 13:55:40|6923|6920.2|6923|6920.2|6924|6921.2|6922.5|6919.7|16
1622210150000|2021-05-28 13:55:50|6922|6919.2|6922.4|6919.6|6922.4|6919.6|6921.5|6918.7|15
1622210160000|2021-05-28 13:56:00|6922|6919.2|6925|6922.2|6925|6922.2|6922|6919.2|46
1622210170000|2021-05-28 13:56:10|6925.4|6922.6|6925|6922.2|6926|6923.2|6925|6922.2|53
1622210180000|2021-05-28 13:56:20|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6924|6921.2|7
1622210190000|2021-05-28 13:56:30|6924.5|6921.7|6923|6920.2|6924.5|6921.7|6923|6920.2|76
1622210200000|2021-05-28 13:56:40|6923.5|6920.7|6924.5|6921.7|6924.5|6921.7|6923|6920.2|25
1622210210000|2021-05-28 13:56:50|6924|6921.2|6924.5|6921.7|6925.5|6922.7|6924|6921.2|16
1622210220000|2021-05-28 13:57:00|6925.5|6922.7|6930.5|6927.7|6930.5|6927.7|6925.5|6922.7|120
1622210230000|2021-05-28 13:57:10|6930|6927.2|6930.5|6927.7|6931|6928.2|6930|6927.2|29
1622210240000|2021-05-28 13:57:20|6930|6927.2|6930|6927.2|6930.9|6928.1|6930|6927.2|3
1622210250000|2021-05-28 13:57:30|6930.4|6927.6|6931.4|6928.6|6931.9|6929.1|6930|6927.2|20
1622210260000|2021-05-28 13:57:40|6931|6928.2|6931.9|6929.1|6931.9|6929.1|6931|6928.2|3
1622210270000|2021-05-28 13:57:50|6932|6929.2|6932.9|6930.1|6932.9|6930.1|6932|6929.2|8
1622210280000|2021-05-28 13:58:00|6933|6930.2|6932.5|6929.7|6935|6932.2|6932.5|6929.7|17
1622210290000|2021-05-28 13:58:10|6932|6929.2|6930.5|6927.7|6932|6929.2|6930|6927.2|27
1622210300000|2021-05-28 13:58:20|6931|6928.2|6928.5|6925.7|6931|6928.2|6927|6924.2|127
1622210310000|2021-05-28 13:58:30|6928|6925.2|6927.5|6924.7|6928|6925.2|6927|6924.2|14
1622210320000|2021-05-28 13:58:40|6928|6925.2|6928.5|6925.7|6928.5|6925.7|6928|6925.2|10
1622210330000|2021-05-28 13:58:50|6929|6926.2|6929|6926.2|6929|6926.2|6928|6925.2|20
1622210340000|2021-05-28 13:59:00|6929.5|6926.7|6928|6925.2|6929.5|6926.7|6926.5|6923.6|147
1622210350000|2021-05-28 13:59:10|6928.5|6925.7|6929.5|6926.7|6929.5|6926.7|6928.5|6925.7|9
1622210360000|2021-05-28 13:59:20|6930|6927.2|6929.5|6926.7|6930|6927.2|6929|6926.2|4
1622210370000|2021-05-28 13:59:30|6929|6926.2|6928.5|6925.7|6929|6926.2|6928.5|6925.7|13
1622210380000|2021-05-28 13:59:40|6928.4|6925.6|6926.5|6923.7|6928.4|6925.6|6925|6921.6|79
1622210390000|2021-05-28 13:59:50|6927.5|6924.7|6925.5|6922.7|6927.5|6924.7|6925.5|6922.6|63
1622210400000|2021-05-28 14:00:00|6926.5|6923.7|6928.5|6925.7|6928.5|6925.7|6926.5|6923.7|23
1622210410000|2021-05-28 14:00:10|6929|6926.2|6934|6931.2|6934.5|6931.7|6929|6926.2|23
1622210420000|2021-05-28 14:00:20|6933.6|6929.6|6932|6929.2|6933.6|6930.6|6931.5|6928.7|65
1622210430000|2021-05-28 14:00:30|6932.4|6929.6|6931.4|6928.6|6932.4|6929.6|6931|6928.2|37
1622210440000|2021-05-28 14:00:40|6931.5|6928.7|6928.4|6925.6|6933|6930.2|6927.5|6924.7|340
1622210450000|2021-05-28 14:00:50|6929|6926.2|6926.5|6923.7|6930|6927.2|6926.5|6923.7|26
1622210460000|2021-05-28 14:01:00|6926|6923.2|6922|6919.2|6926|6923.2|6922|6919.2|323
1622210470000|2021-05-28 14:01:10|6921.5|6918.7|6921|6918.2|6923|6920.2|6921|6918.2|16
1622210480000|2021-05-28 14:01:20|6921.5|6918.7|6925|6922.2|6926.5|6923.7|6921.5|6918.7|56
1622210490000|2021-05-28 14:01:30|6925.5|6922.7|6926|6923.2|6927.9|6925.1|6925|6922.2|70
1622210500000|2021-05-28 14:01:40|6925.5|6922.7|6926.9|6924.1|6927.4|6924.6|6925.4|6922.6|15
1622210510000|2021-05-28 14:01:50|6927.4|6924.6|6926.5|6923.7|6927.4|6924.6|6926|6923.2|9
1622210520000|2021-05-28 14:02:00|6926.4|6923.6|6923|6920.2|6927.9|6925.1|6922.5|6919.7|89
1622210530000|2021-05-28 14:02:10|6923.4|6920.6|6928|6925.2|6928|6925.2|6923.4|6920.6|20
1622210540000|2021-05-28 14:02:20|6927.4|6924.6|6926.4|6923.6|6928.6|6925.2|6925.4|6921.6|134
1622210550000|2021-05-28 14:02:30|6926.5|6923.7|6924|6921.2|6927|6924.2|6924|6921.2|45
1622210560000|2021-05-28 14:02:40|6924.4|6921.6|6925|6922.2|6925.5|6922.7|6923.5|6920.7|11
1622210570000|2021-05-28 14:02:50|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6925|6922.2|2
1622210580000|2021-05-28 14:03:00|6925.4|6922.6|6927|6924.2|6927.5|6924.7|6925.4|6922.6|23
1622210590000|2021-05-28 14:03:10|6927.5|6924.7|6928|6925.2|6928.4|6925.6|6927.5|6924.7|21
1622210600000|2021-05-28 14:03:20|6928.5|6925.7|6930.9|6928.1|6930.9|6928.1|6928.5|6925.7|2
1622210610000|2021-05-28 14:03:30|6931|6928.2|6933|6930.2|6934|6931.2|6931|6928.2|30
1622210620000|2021-05-28 14:03:40|6933.4|6930.6|6933.4|6930.6|6934.4|6931.6|6933|6930.2|13
1622210630000|2021-05-28 14:03:50|6933.5|6930.7|6934.4|6931.6|6935|6932.2|6933.4|6930.6|10
1622210640000|2021-05-28 14:04:00|6935|6932.2|6933|6930.2|6935.9|6933.1|6932.5|6929.7|77
1622210650000|2021-05-28 14:04:10|6932.9|6930.1|6932|6929.2|6932.9|6930.1|6931|6928.2|14
1622210660000|2021-05-28 14:04:20|6931.9|6929.1|6931.4|6928.6|6931.9|6929.1|6931|6928.2|26
1622210670000|2021-05-28 14:04:30|6932|6929.2|6927.5|6924.7|6933.4|6930.6|6927.5|6924.7|62
1622210680000|2021-05-28 14:04:40|6928.5|6925.7|6931|6928.2|6931.4|6928.6|6928.5|6925.7|49
1622210690000|2021-05-28 14:04:50|6931.4|6928.6|6931.4|6928.6|6932|6929.2|6930|6927.2|33
1622210700000|2021-05-28 14:05:00|6931.9|6929.1|6935|6932.2|6935.5|6932.7|6931.9|6929.1|26
1622210710000|2021-05-28 14:05:10|6935.9|6933.1|6932.5|6929.7|6935.9|6933.1|6932.5|6929.7|20
1622210720000|2021-05-28 14:05:20|6932.9|6930.1|6934|6931.2|6934|6931.2|6932.5|6929.7|10
1622210730000|2021-05-28 14:05:30|6933.9|6931.1|6932.5|6929.7|6933.9|6931.1|6932|6929.2|2
1622210740000|2021-05-28 14:05:40|6932|6929.2|6931.4|6928.6|6932.4|6929.6|6929.5|6926.7|38
1622210750000|2021-05-28 14:05:50|6931|6928.2|6931.4|6928.6|6932|6929.2|6931|6928.2|7
1622210760000|2021-05-28 14:06:00|6931.9|6929.1|6931|6928.2|6932.9|6930.1|6931|6928.2|8
1622210770000|2021-05-28 14:06:10|6930.9|6928.1|6928.4|6925.6|6930.9|6928.1|6927.5|6924.7|24
1622210780000|2021-05-28 14:06:20|6928.9|6926.1|6930|6927.2|6930.5|6927.7|6928.9|6926.1|14
1622210790000|2021-05-28 14:06:30|6929|6926.2|6929|6926.2|6929.5|6926.7|6929|6926.2|7
1622210800000|2021-05-28 14:06:40|6929.4|6926.6|6929|6926.2|6930.5|6927.7|6929|6926.2|37
1622210810000|2021-05-28 14:06:50|6930|6927.2|6928.5|6925.7|6930|6927.2|6928|6925.2|20
1622210820000|2021-05-28 14:07:00|6928|6925.2|6930.5|6927.7|6931|6928.2|6928|6925.2|69
1622210830000|2021-05-28 14:07:10|6930.9|6928.1|6931.4|6928.6|6932.9|6930.1|6930.9|6928.1|7
1622210840000|2021-05-28 14:07:20|6931|6928.2|6933|6930.2|6933.4|6930.6|6931|6928.2|32
1622210850000|2021-05-28 14:07:30|6933.4|6930.6|6933|6930.2|6935|6932.2|6932|6929.2|86
1622210860000|2021-05-28 14:07:40|6932|6929.2|6931|6928.2|6932|6929.2|6931|6928.2|20
1622210870000|2021-05-28 14:07:50|6931.5|6928.7|6931.9|6929.1|6931.9|6929.1|6931|6928.2|11
1622210880000|2021-05-28 14:08:00|6932|6929.2|6929.9|6927.1|6933|6930.2|6929.9|6927.1|56
1622210890000|2021-05-28 14:08:10|6930|6927.2|6927|6924.2|6930|6927.2|6925|6922.2|40
1622210900000|2021-05-28 14:08:20|6927.4|6924.6|6929|6926.2|6929.4|6926.6|6927|6924.2|13
1622210910000|2021-05-28 14:08:30|6929.5|6926.7|6928|6925.2|6929.5|6926.7|6927.5|6924.7|15
1622210920000|2021-05-28 14:08:40|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6927.5|6924.7|5
1622210930000|2021-05-28 14:08:50|6929|6926.2|6929.5|6926.7|6930.4|6927.6|6929|6926.2|10
1622210940000|2021-05-28 14:09:00|6929.9|6927.1|6927.5|6924.7|6929.9|6927.1|6927|6924.2|12
1622210950000|2021-05-28 14:09:10|6928|6925.2|6930|6927.2|6931|6928.2|6928|6925.2|318
1622210960000|2021-05-28 14:09:20|6929.5|6926.7|6930.5|6927.7|6931|6928.2|6929|6926.2|13
1622210970000|2021-05-28 14:09:30|6931|6928.2|6931|6928.2|6931.4|6928.6|6931|6928.2|4
1622210980000|2021-05-28 14:09:40|6931.4|6928.6|6930.4|6927.6|6931.9|6929.1|6930|6927.2|16
1622210990000|2021-05-28 14:09:50|6929.5|6926.7|6930.4|6927.6|6930.9|6928.1|6929|6926.2|7
1622211000000|2021-05-28 14:10:00|6931.4|6928.6|6934|6931.2|6934.9|6932.1|6931.4|6928.6|33
1622211010000|2021-05-28 14:10:10|6934.5|6931.7|6931.4|6928.6|6934.5|6931.7|6930.5|6927.7|42
1622211020000|2021-05-28 14:10:20|6931.9|6929.1|6930.4|6927.6|6931.9|6929.1|6930|6927.2|2
1622211030000|2021-05-28 14:10:30|6930|6927.2|6930.9|6928.1|6930.9|6928.1|6930|6927.2|0
1622211050000|2021-05-28 14:10:50|6931|6928.2|6931.9|6929.1|6931.9|6929.1|6931|6928.2|6
1622211060000|2021-05-28 14:11:00|6931|6928.2|6933.4|6930.6|6933.4|6930.6|6931|6928.2|4
1622211070000|2021-05-28 14:11:10|6934|6931.2|6934.4|6931.6|6934.9|6932.1|6934|6931.2|44
1622211080000|2021-05-28 14:11:20|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.4|6931.6|1
1622211090000|2021-05-28 14:11:30|6935|6932.2|6931|6928.2|6935|6932.2|6931|6928.2|19
1622211100000|2021-05-28 14:11:40|6930.9|6928.1|6930|6927.2|6930.9|6928.1|6928.5|6925.7|41
1622211110000|2021-05-28 14:11:50|6930.4|6927.6|6930.4|6927.6|6930.9|6928.1|6929.4|6926.6|11
1622211120000|2021-05-28 14:12:00|6929.9|6927.1|6928.9|6926.1|6931.4|6928.6|6928.9|6926.1|7
1622211130000|2021-05-28 14:12:10|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6927.9|6925.1|43
1622211140000|2021-05-28 14:12:20|6928.9|6926.1|6930.4|6927.6|6930.4|6927.6|6928.9|6926.1|10
1622211150000|2021-05-28 14:12:30|6930.5|6927.7|6931.9|6929.1|6933.9|6931.1|6930.5|6927.7|65
1622211160000|2021-05-28 14:12:40|6931.4|6928.6|6934|6931.2|6934.4|6931.6|6931.4|6928.6|28
1622211170000|2021-05-28 14:12:50|6934.4|6931.6|6934.9|6932.1|6935.9|6933.1|6934|6931.2|27
1622211180000|2021-05-28 14:13:00|6934.4|6931.6|6935.4|6932.6|6935.9|6933.1|6934.4|6931.6|15
1622211190000|2021-05-28 14:13:10|6935.9|6933.1|6934.9|6932.1|6935.9|6933.1|6934.4|6931.6|3
1622211200000|2021-05-28 14:13:20|6935.9|6933.1|6934.9|6932.1|6936.4|6933.6|6934.5|6931.7|145
1622211210000|2021-05-28 14:13:30|6935|6932.2|6934|6931.2|6935|6932.2|6934|6931.2|2
1622211220000|2021-05-28 14:13:40|6933.9|6931.1|6932.4|6929.6|6934.9|6932.1|6932|6929.2|18
1622211230000|2021-05-28 14:13:50|6932.9|6930.1|6933.9|6931.1|6934.4|6931.6|6932.9|6930.1|2
1622211240000|2021-05-28 14:14:00|6934.4|6931.6|6934.4|6931.6|6934.9|6932.1|6933.9|6931.1|3
1622211250000|2021-05-28 14:14:10|6934|6931.2|6930.9|6928.1|6934|6931.2|6930|6927.2|32
1622211260000|2021-05-28 14:14:20|6931|6928.2|6930.9|6928.1|6931.5|6928.7|6930|6927.2|6
1622211270000|2021-05-28 14:14:30|6931|6928.2|6930.9|6928.1|6931.9|6929.1|6930.5|6927.7|16
1622211280000|2021-05-28 14:14:40|6931.4|6928.6|6930.4|6927.6|6931.4|6928.6|6930.4|6927.6|5
1622211290000|2021-05-28 14:14:50|6929.9|6927.1|6931.4|6928.6|6931.4|6928.6|6929.9|6927.1|7
1622211300000|2021-05-28 14:15:00|6931|6928.2|6931.9|6929.1|6931.9|6929.1|6930.4|6927.6|28
1622211310000|2021-05-28 14:15:10|6932.4|6929.6|6936.4|6933.6|6937|6934.2|6931.9|6929.1|55
1622211320000|2021-05-28 14:15:20|6934.9|6932.1|6935.9|6933.1|6935.9|6933.1|6934.9|6932.1|7
1622211330000|2021-05-28 14:15:30|6935.4|6932.6|6931|6928.2|6935.4|6932.6|6931|6928.2|119
1622211340000|2021-05-28 14:15:40|6931.4|6928.6|6932.4|6929.6|6932.9|6930.1|6931.4|6928.6|6
1622211350000|2021-05-28 14:15:50|6932.9|6930.1|6932.9|6930.1|6933.9|6931.1|6932.5|6929.7|3
1622211360000|2021-05-28 14:16:00|6933.4|6930.6|6932.5|6929.7|6933.4|6930.6|6931.9|6929.1|5
1622211370000|2021-05-28 14:16:10|6932.9|6930.1|6930.4|6927.6|6932.9|6930.1|6930|6927.2|9
1622211380000|2021-05-28 14:16:20|6930.9|6928.1|6924.9|6922.1|6931.9|6929.1|6924.9|6922.1|146
1622211390000|2021-05-28 14:16:30|6925|6922.2|6924.9|6922.1|6926|6923.2|6924.4|6921.6|52
1622211400000|2021-05-28 14:16:40|6925|6922.2|6922.9|6920.1|6925|6922.2|6922.9|6920.1|447
1622211410000|2021-05-28 14:16:50|6923|6920.2|6924|6921.2|6924.9|6922.1|6923|6920.2|17
1622211420000|2021-05-28 14:17:00|6923.9|6921.1|6922.5|6919.7|6923.9|6921.1|6922|6919.2|28
1622211430000|2021-05-28 14:17:10|6922|6919.2|6923|6920.2|6923.5|6920.7|6922|6919.2|7
1622211440000|2021-05-28 14:17:20|6923.4|6920.6|6922.5|6919.7|6923.9|6921.1|6922.5|6919.7|55
1622211450000|2021-05-28 14:17:30|6923|6920.2|6922|6919.2|6923|6920.2|6921.5|6918.7|17
1622211460000|2021-05-28 14:17:40|6921|6918.2|6921|6918.2|6922|6919.2|6921|6918.2|15
1622211470000|2021-05-28 14:17:50|6921.5|6918.7|6922|6919.2|6922.5|6919.7|6921.5|6918.7|3
1622211480000|2021-05-28 14:18:00|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6921|6918.2|19
1622211490000|2021-05-28 14:18:10|6923|6920.2|6923|6920.2|6925|6922.2|6923|6920.2|17
1622211500000|2021-05-28 14:18:20|6922.5|6919.7|6923|6920.2|6923|6920.2|6922.5|6919.7|4
1622211510000|2021-05-28 14:18:30|6924|6921.2|6924|6921.2|6924.5|6921.7|6924|6921.2|5
1622211520000|2021-05-28 14:18:40|6923.5|6920.7|6922.5|6919.7|6923.5|6920.7|6922|6919.2|18
1622211530000|2021-05-28 14:18:50|6923|6920.2|6924.5|6921.7|6925|6922.2|6923|6920.2|12
1622211540000|2021-05-28 14:19:00|6924|6921.2|6924|6921.2|6924.5|6921.7|6923|6920.2|56
1622211550000|2021-05-28 14:19:10|6924.5|6921.7|6925|6922.2|6925|6922.2|6924|6921.2|40
1622211560000|2021-05-28 14:19:20|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6925|6922.2|12
1622211570000|2021-05-28 14:19:30|6924|6921.2|6924.5|6921.7|6924.5|6921.7|6924|6921.2|17
1622211580000|2021-05-28 14:19:40|6924.9|6922.1|6924.9|6922.1|6925|6922.2|6924|6921.2|5
1622211590000|2021-05-28 14:19:50|6925|6922.2|6924|6921.2|6925|6922.2|6924|6921.2|11
1622211600000|2021-05-28 14:20:00|6923|6920.2|6924|6921.2|6925.5|6922.7|6923|6920.2|22
1622211610000|2021-05-28 14:20:10|6924.5|6921.7|6920.5|6917.7|6924.5|6921.7|6920|6917.2|164
1622211620000|2021-05-28 14:20:20|6920|6917.2|6921|6918.2|6921|6918.2|6919.5|6916.7|16
1622211630000|2021-05-28 14:20:30|6920|6917.2|6922|6919.2|6922|6919.2|6920|6917.2|7
1622211640000|2021-05-28 14:20:40|6921|6918.2|6920|6917.2|6921|6918.2|6919.5|6916.7|2
1622211650000|2021-05-28 14:20:50|6920.5|6917.7|6919.5|6916.7|6921.5|6918.7|6919|6916.2|80
1622211660000|2021-05-28 14:21:00|6920|6917.2|6921.5|6918.7|6922|6919.2|6920|6917.2|63
1622211670000|2021-05-28 14:21:10|6922|6919.2|6921|6918.2|6922|6919.2|6921|6918.2|5
1622211680000|2021-05-28 14:21:20|6920.5|6917.7|6919.5|6916.7|6920.5|6917.7|6919|6916.2|37
1622211690000|2021-05-28 14:21:30|6919|6916.2|6918|6915.2|6920|6917.2|6918|6915.2|36
1622211700000|2021-05-28 14:21:40|6918.5|6915.7|6918.5|6915.7|6919|6916.2|6916|6912.7|245
1622211710000|2021-05-28 14:21:50|6918|6915.2|6919|6916.2|6919|6916.2|6917|6914.2|18
1622211720000|2021-05-28 14:22:00|6918.5|6915.7|6919.5|6916.7|6919.5|6916.7|6917|6914.2|15
1622211730000|2021-05-28 14:22:10|6920|6917.2|6919|6916.2|6920|6917.2|6918|6915.2|44
1622211740000|2021-05-28 14:22:20|6918.5|6915.7|6919|6916.2|6919|6916.2|6918|6915.2|17
1622211750000|2021-05-28 14:22:30|6918.5|6915.7|6920|6917.2|6920|6917.2|6918.5|6915.7|8
1622211760000|2021-05-28 14:22:40|6919.9|6917.1|6919.5|6916.7|6920|6917.2|6919|6916.2|11
1622211770000|2021-05-28 14:22:50|6919|6916.2|6921|6918.2|6921|6918.2|6919|6916.2|52
1622211780000|2021-05-28 14:23:00|6921.5|6918.7|6923|6920.2|6923|6920.2|6921|6918.2|25
1622211790000|2021-05-28 14:23:10|6922.5|6919.7|6924|6921.2|6924|6921.2|6922.5|6919.7|15
1622211800000|2021-05-28 14:23:20|6924.5|6921.7|6924|6921.2|6925.4|6922.6|6923.4|6920.6|193
1622211810000|2021-05-28 14:23:30|6923.9|6921.1|6923.4|6920.6|6924|6921.2|6923|6920.2|18
1622211820000|2021-05-28 14:23:40|6923.5|6920.7|6925|6922.2|6925|6922.2|6923.5|6920.7|0
1622211830000|2021-05-28 14:23:50|6924|6921.2|6924|6921.2|6924|6921.2|6923.9|6921.1|41
1622211840000|2021-05-28 14:24:00|6923.9|6921.1|6922.5|6919.7|6923.9|6921.1|6922|6919.2|30
1622211850000|2021-05-28 14:24:10|6922.9|6920.1|6921.4|6918.6|6922.9|6920.1|6921|6918.2|38
1622211860000|2021-05-28 14:24:20|6921.9|6919.1|6921|6918.2|6923|6920.2|6921|6918.2|138
1622211870000|2021-05-28 14:24:30|6921.4|6918.6|6922|6919.2|6922.4|6919.6|6921|6918.2|23
1622211880000|2021-05-28 14:24:40|6921.9|6919.1|6921|6918.2|6922|6919.2|6921|6918.2|39
1622211890000|2021-05-28 14:24:50|6921.5|6918.7|6920.4|6917.6|6922|6919.2|6920.4|6917.6|61
1622211900000|2021-05-28 14:25:00|6919.9|6917.1|6920.9|6918.1|6920.9|6918.1|6919|6916.2|42
1622211910000|2021-05-28 14:25:10|6920.5|6917.7|6920|6917.2|6921|6918.2|6920|6917.2|26
1622211920000|2021-05-28 14:25:20|6920.4|6917.6|6920|6917.2|6922.4|6919.6|6920|6917.2|316
1622211930000|2021-05-28 14:25:30|6919.5|6916.7|6919|6916.2|6920|6917.2|6919|6916.2|14
1622211940000|2021-05-28 14:25:40|6919.5|6916.7|6919|6916.2|6919.5|6916.7|6918|6915.2|81
1622211950000|2021-05-28 14:25:50|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918|6915.2|6
1622211960000|2021-05-28 14:26:00|6919|6916.2|6919|6916.2|6919|6916.2|6918|6915.2|9
1622211970000|2021-05-28 14:26:10|6918.9|6916.1|6917|6914.2|6918.9|6916.1|6915.5|6912.7|69
1622211980000|2021-05-28 14:26:20|6916.5|6913.7|6916|6913.2|6917|6914.2|6916|6913.2|0
1622211990000|2021-05-28 14:26:30|6915|6912.2|6911|6908.2|6915|6912.2|6910|6907.2|335
1622212000000|2021-05-28 14:26:40|6910.5|6907.7|6911|6908.2|6911|6908.2|6909|6906.2|78
1622212010000|2021-05-28 14:26:50|6910|6907.2|6911|6908.2|6911|6908.2|6910|6907.2|95
1622212020000|2021-05-28 14:27:00|6910.5|6907.7|6909|6906.2|6911|6908.2|6909|6906.2|62
1622212030000|2021-05-28 14:27:10|6909.5|6906.7|6909|6906.2|6910|6907.2|6908|6905.2|82
1622212040000|2021-05-28 14:27:20|6909.5|6906.7|6910|6907.2|6910|6907.2|6908|6905.2|59
1622212050000|2021-05-28 14:27:30|6910.5|6907.7|6910|6907.2|6910.5|6907.7|6909|6906.2|31
1622212060000|2021-05-28 14:27:40|6909|6906.2|6910|6907.2|6911|6908.2|6909|6906.2|128
1622212070000|2021-05-28 14:27:50|6909.5|6906.7|6912|6909.2|6912|6909.2|6909.5|6906.7|39
1622212080000|2021-05-28 14:28:00|6912.5|6909.7|6912|6909.2|6912.5|6909.7|6910|6907.2|39
1622212090000|2021-05-28 14:28:10|6911|6908.2|6913.5|6910.7|6914|6911.2|6911|6908.2|14
1622212100000|2021-05-28 14:28:20|6913.9|6911.1|6913|6910.2|6914|6911.2|6913|6910.2|7
1622212110000|2021-05-28 14:28:30|6913.5|6910.7|6914|6911.2|6914|6911.2|6913|6910.2|43
1622212120000|2021-05-28 14:28:40|6915|6912.2|6914|6911.2|6915|6912.2|6914|6911.2|99
1622212130000|2021-05-28 14:28:50|6914.5|6911.7|6914|6911.2|6915|6912.2|6914|6911.2|62
1622212140000|2021-05-28 14:29:00|6915|6912.2|6916|6913.2|6916|6913.2|6915|6912.2|175
1622212150000|2021-05-28 14:29:10|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|67
1622212160000|2021-05-28 14:29:20|6917.9|6915.1|6917|6914.2|6918|6915.2|6917|6914.2|86
1622212170000|2021-05-28 14:29:30|6915.5|6912.7|6913|6910.2|6915.5|6912.7|6912|6909.2|149
1622212180000|2021-05-28 14:29:40|6913.9|6911.1|6911|6908.2|6914|6911.2|6910|6907.2|39
1622212190000|2021-05-28 14:29:50|6912|6909.2|6909.5|6906.7|6912|6909.2|6908|6905.2|108
1622212200000|2021-05-28 14:30:00|6910|6907.2|6914.9|6912.1|6915.9|6913.1|6910|6907.2|74
1622212210000|2021-05-28 14:30:10|6915.4|6912.6|6917|6914.2|6917|6914.2|6914|6911.2|30
1622212220000|2021-05-28 14:30:20|6916.5|6913.7|6919|6916.2|6919|6916.2|6916|6913.2|110
1622212230000|2021-05-28 14:30:30|6920|6917.2|6921|6918.2|6921|6918.2|6919.5|6916.7|59
1622212240000|2021-05-28 14:30:40|6920.5|6917.7|6918.5|6915.7|6921|6918.2|6918|6915.2|31
1622212250000|2021-05-28 14:30:50|6918|6915.2|6916.5|6913.7|6918|6915.2|6916|6913.2|68
1622212260000|2021-05-28 14:31:00|6917|6914.2|6914|6911.2|6917.5|6914.7|6913|6910.2|49
1622212270000|2021-05-28 14:31:10|6913.5|6910.7|6913|6910.2|6914|6911.2|6912|6909.2|10
1622212280000|2021-05-28 14:31:20|6912.5|6909.7|6912|6909.2|6912.5|6909.7|6912|6909.2|15
1622212290000|2021-05-28 14:31:30|6912.5|6909.7|6917|6914.2|6918|6915.2|6912.5|6909.7|87
1622212300000|2021-05-28 14:31:40|6916.5|6913.7|6915|6912.2|6917|6914.2|6914|6911.2|30
1622212310000|2021-05-28 14:31:50|6916|6913.2|6916|6913.2|6916|6913.2|6916|6913.2|20
1622212320000|2021-05-28 14:32:00|6916.5|6913.7|6917.5|6914.7|6918|6915.2|6916.5|6913.7|11
1622212330000|2021-05-28 14:32:10|6918|6915.2|6915|6912.2|6918.5|6915.7|6915|6912.2|99
1622212340000|2021-05-28 14:32:20|6917|6914.2|6916.5|6913.7|6917|6914.2|6915|6912.2|52
1622212350000|2021-05-28 14:32:30|6917|6914.2|6917|6914.2|6917|6914.2|6916|6913.2|5
1622212360000|2021-05-28 14:32:40|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6916.5|6913.7|102
1622212370000|2021-05-28 14:32:50|6918|6915.2|6915|6912.2|6918.5|6915.7|6915|6912.2|123
1622212380000|2021-05-28 14:33:00|6915.5|6912.7|6915|6912.2|6916|6913.2|6914|6911.2|33
1622212390000|2021-05-28 14:33:10|6914.5|6911.7|6916.5|6913.7|6917|6914.2|6914.5|6911.7|30
1622212400000|2021-05-28 14:33:20|6916|6913.2|6916.5|6913.7|6917|6914.2|6916|6913.2|5
1622212410000|2021-05-28 14:33:30|6917|6914.2|6917|6914.2|6918.5|6915.7|6916.5|6913.7|11
1622212420000|2021-05-28 14:33:40|6917.5|6914.7|6918.5|6915.7|6919|6916.2|6917.5|6914.7|4
1622212430000|2021-05-28 14:33:50|6919|6916.2|6919|6916.2|6919|6916.2|6918|6915.2|3
1622212440000|2021-05-28 14:34:00|6918|6915.2|6917.5|6914.7|6919|6916.2|6917|6914.2|9
1622212450000|2021-05-28 14:34:10|6917|6914.2|6916.5|6913.7|6917.5|6914.7|6916.5|6913.7|12
1622212460000|2021-05-28 14:34:20|6916|6913.2|6916.5|6913.7|6916.5|6913.7|6915|6912.2|52
1622212470000|2021-05-28 14:34:30|6916|6913.2|6917|6914.2|6917|6914.2|6916|6913.2|95
1622212480000|2021-05-28 14:34:40|6916.5|6913.7|6916|6913.2|6917|6914.2|6916|6913.2|13
1622212490000|2021-05-28 14:34:50|||||||||3
1622212500000|2021-05-28 14:35:00|6916.5|6913.7|6918|6915.2|6918|6915.2|6916|6913.2|86
1622212510000|2021-05-28 14:35:10|6918.5|6915.7|6920|6917.2|6920|6917.2|6918.5|6915.7|26
1622212520000|2021-05-28 14:35:20|6919|6916.2|6918|6915.2|6919|6916.2|6918|6915.2|38
1622212530000|2021-05-28 14:35:30|6917|6914.2|6916.5|6913.7|6917|6914.2|6916|6913.2|12
1622212540000|2021-05-28 14:35:40|6917|6914.2|6916|6913.2|6917|6914.2|6915.5|6912.7|9
1622212550000|2021-05-28 14:35:50|6916.9|6914.1|6919|6916.2|6919|6916.2|6916.9|6914.1|273
1622212560000|2021-05-28 14:36:00|6919.5|6916.7|6918.5|6915.7|6919.5|6916.7|6918|6915.2|90
1622212570000|2021-05-28 14:36:10|6918|6915.2|6915.5|6912.7|6918|6915.2|6915|6912.2|41
1622212580000|2021-05-28 14:36:20|6916|6913.2|6915.5|6912.7|6916|6913.2|6915|6912.2|4
1622212590000|2021-05-28 14:36:30|6915|6912.2|6915|6912.2|6915|6912.2|6915|6912.2|6
1622212600000|2021-05-28 14:36:40|6915.5|6912.7|6916.5|6913.7|6916.9|6914.1|6915|6912.2|6
1622212610000|2021-05-28 14:36:50|6917|6914.2|6917.5|6914.7|6918|6915.2|6916.5|6913.7|14
1622212620000|2021-05-28 14:37:00|6917|6914.2|6916.5|6913.7|6917|6914.2|6916|6913.2|13
1622212630000|2021-05-28 14:37:10|6917|6914.2|6917.5|6914.7|6917.5|6914.7|6916|6913.2|3
1622212640000|2021-05-28 14:37:20|6918|6915.2|6918|6915.2|6918|6915.2|6917.5|6914.7|16
1622212650000|2021-05-28 14:37:30|6918.5|6915.7|6918.5|6915.7|6919|6916.2|6918|6915.2|45
1622212660000|2021-05-28 14:37:40|6918|6915.2|6917|6914.2|6919|6916.2|6917|6914.2|14
1622212670000|2021-05-28 14:37:50|6916.5|6913.7|6915|6912.2|6916.5|6913.7|6912.5|6909.7|116
1622212680000|2021-05-28 14:38:00|6915.5|6912.7|6917|6914.2|6917|6914.2|6915|6912.2|22
1622212690000|2021-05-28 14:38:10|6916.5|6913.7|6914|6911.2|6916.5|6913.7|6914|6911.2|23
1622212700000|2021-05-28 14:38:20|6912.5|6909.7|6913|6910.2|6913|6910.2|6912|6909.2|11
1622212710000|2021-05-28 14:38:30|6912.5|6909.7|6910|6907.2|6913|6910.2|6910|6907.2|23
1622212720000|2021-05-28 14:38:40|6910.9|6908.1|6911.5|6908.7|6912|6909.2|6910.9|6908.1|42
1622212730000|2021-05-28 14:38:50|6911|6908.2|6912.5|6909.7|6913|6910.2|6911|6908.2|51
1622212740000|2021-05-28 14:39:00|6912|6909.2|6913|6910.2|6913|6910.2|6912|6909.2|5
1622212750000|2021-05-28 14:39:10|6912|6909.2|6916.5|6913.7|6917|6914.2|6911|6908.2|168
1622212760000|2021-05-28 14:39:20|6916|6913.2|6916|6913.2|6916.5|6913.7|6915|6912.2|35
1622212770000|2021-05-28 14:39:30|6916.5|6913.7|6913.5|6910.7|6918|6915.2|6913|6910.2|97
1622212780000|2021-05-28 14:39:40|6913.9|6911.1|6914|6911.2|6914|6911.2|6913|6910.2|26
1622212790000|2021-05-28 14:39:50|6913.5|6910.7|6913|6910.2|6913.5|6910.7|6912|6909.2|17
1622212800000|2021-05-28 14:40:00|6913.5|6910.7|6917.4|6914.6|6917.9|6915.1|6913|6910.2|52
1622212810000|2021-05-28 14:40:10|6917.5|6914.7|6919|6916.2|6920|6917.2|6917|6914.2|118
1622212820000|2021-05-28 14:40:20|||||||||135
1622212830000|2021-05-28 14:40:30|6918|6915.2|6917.5|6914.7|6918|6915.2|6917|6914.2|162
1622212840000|2021-05-28 14:40:40|6917.9|6915.1|6919|6916.2|6919|6916.2|6917.9|6915.1|39
1622212850000|2021-05-28 14:40:50|6919.5|6916.7|6923.9|6921.1|6924|6921.2|6919.5|6916.7|657
1622212860000|2021-05-28 14:41:00|6924|6921.2|6925|6922.2|6926|6923.2|6922.5|6919.7|150
1622212870000|2021-05-28 14:41:10|6924|6921.2|6925|6922.2|6925|6922.2|6924|6921.2|74
1622212880000|2021-05-28 14:41:20|6925.5|6922.7|6926.5|6923.7|6928|6925.2|6925.5|6922.7|89
1622212890000|2021-05-28 14:41:30|6926|6923.2|6925.4|6922.6|6926|6923.2|6924.5|6921.7|209
1622212900000|2021-05-28 14:41:40|6925.9|6923.1|6926.4|6923.6|6926.9|6924.1|6925|6922.2|65
1622212910000|2021-05-28 14:41:50|6926.5|6923.7|6924.9|6922.1|6926.9|6924.1|6924.9|6922.1|138
1622212920000|2021-05-28 14:42:00|6924|6921.2|6922.4|6919.6|6924|6921.2|6921.9|6919.1|85
1622212930000|2021-05-28 14:42:10|6921.9|6919.1|6920.9|6918.1|6921.9|6919.1|6919.9|6917.1|52
1622212940000|2021-05-28 14:42:20|6921.4|6918.6|6921.9|6919.1|6921.9|6919.1|6920.4|6917.6|26
1622212950000|2021-05-28 14:42:30|6921|6918.2|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|58
1622212960000|2021-05-28 14:42:40|6921.9|6919.1|6920.4|6917.6|6921.9|6919.1|6919.9|6917.1|21
1622212970000|2021-05-28 14:42:50|6919.9|6917.1|6919.4|6916.6|6919.9|6917.1|6918.4|6915.6|84
1622212980000|2021-05-28 14:43:00|6918.9|6916.1|6921.4|6918.6|6921.4|6918.6|6917.9|6915.1|112
1622212990000|2021-05-28 14:43:10|6920.9|6918.1|6922.9|6920.1|6922.9|6920.1|6920.9|6918.1|61
1622213000000|2021-05-28 14:43:20|6923.4|6920.6|6924.9|6922.1|6925.9|6923.1|6922.9|6920.1|23
1622213010000|2021-05-28 14:43:30|6925.4|6922.6|6926|6923.2|6926.9|6924.1|6925.4|6922.6|62
1622213020000|2021-05-28 14:43:40|6925.9|6923.1|6926.4|6923.6|6926.9|6924.1|6925.9|6923.1|21
1622213030000|2021-05-28 14:43:50|6926|6923.2|6927.4|6924.6|6927.4|6924.6|6925.9|6923.1|5
1622213040000|2021-05-28 14:44:00|6927|6924.2|6925.9|6923.1|6927|6924.2|6924.9|6922.1|330
1622213050000|2021-05-28 14:44:10|6925.5|6922.7|6923|6920.2|6925.5|6922.7|6923|6920.2|19
1622213060000|2021-05-28 14:44:20|6923.5|6920.7|6921.4|6918.6|6923.5|6920.7|6921.4|6918.6|18
1622213070000|2021-05-28 14:44:30|6921|6918.2|6921.9|6919.1|6922.4|6919.6|6920.9|6918.1|9
1622213080000|2021-05-28 14:44:40|6922.4|6919.6|6921.9|6919.1|6923.4|6920.6|6921.9|6919.1|24
1622213090000|2021-05-28 14:44:50|6920.9|6918.1|6922|6919.2|6922.5|6919.7|6920.9|6918.1|117
1622213100000|2021-05-28 14:45:00|6923.9|6921.1|6921.9|6919.1|6923.9|6921.1|6921.9|6919.1|180
1622213110000|2021-05-28 14:45:10|6922.9|6920.1|6921.4|6918.6|6922.9|6920.1|6921.4|6918.6|25
1622213120000|2021-05-28 14:45:20|6920.9|6918.1|6921.4|6918.6|6922|6919.2|6920.9|6918.1|23
1622213130000|2021-05-28 14:45:30|6921|6918.2|6921.9|6919.1|6923.9|6921.1|6921|6918.2|67
1622213140000|2021-05-28 14:45:40|6922.4|6919.6|6922.9|6920.1|6922.9|6920.1|6921.9|6919.1|13
1622213150000|2021-05-28 14:45:50|6923.4|6920.6|6923.4|6920.6|6923.9|6921.1|6922.9|6920.1|3
1622213160000|2021-05-28 14:46:00|6922.9|6920.1|6924.9|6922.1|6924.9|6922.1|6921.9|6919.1|23
1622213170000|2021-05-28 14:46:10|6923.9|6921.1|6923.9|6921.1|6924.4|6921.6|6923.9|6921.1|12
1622213180000|2021-05-28 14:46:20|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6922.9|6920.1|21
1622213190000|2021-05-28 14:46:30|6923.9|6921.1|6924.9|6922.1|6924.9|6922.1|6923.9|6921.1|13
1622213200000|2021-05-28 14:46:40|6925.4|6922.6|6925.9|6923.1|6926.9|6924.1|6925.4|6922.6|57
1622213210000|2021-05-28 14:46:50|6925.4|6922.6|6925.9|6923.1|6925.9|6923.1|6924.9|6922.1|21
1622213220000|2021-05-28 14:47:00|6924.9|6922.1|6923.9|6921.1|6925.9|6923.1|6923.9|6921.1|20
1622213230000|2021-05-28 14:47:10|6924.9|6922.1|6925.9|6923.1|6925.9|6923.1|6924.9|6922.1|13
1622213240000|2021-05-28 14:47:20|6926.9|6924.1|6927.4|6924.6|6927.4|6924.6|6926.4|6923.6|50
1622213250000|2021-05-28 14:47:30|6927.9|6925.1|6926.4|6923.6|6927.9|6925.1|6926.4|6923.6|49
1622213260000|2021-05-28 14:47:40|6926.9|6924.1|6926.9|6924.1|6926.9|6924.1|6925.9|6923.1|19
1622213270000|2021-05-28 14:47:50|6925.9|6923.1|6926.9|6924.1|6926.9|6924.1|6925.9|6923.1|15
1622213280000|2021-05-28 14:48:00|6926.4|6923.6|6927.9|6925.1|6927.9|6925.1|6926.4|6923.6|14
1622213290000|2021-05-28 14:48:10|||||||||32
1622213300000|2021-05-28 14:48:20|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6927.9|6925.1|66
1622213310000|2021-05-28 14:48:30|||||||||1
1622213320000|2021-05-28 14:48:40|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|83
1622213330000|2021-05-28 14:48:50|6927.9|6925.1|6927.9|6925.1|6928.9|6926.1|6927.9|6925.1|10
1622213340000|2021-05-28 14:49:00|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6927.9|6925.1|34
1622213350000|2021-05-28 14:49:10|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.4|6925.6|32
1622213360000|2021-05-28 14:49:20|6929.4|6926.6|6928.9|6926.1|6929.9|6927.1|6928.9|6926.1|129
1622213370000|2021-05-28 14:49:30|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|14
1622213380000|2021-05-28 14:49:40|6928.4|6925.6|6928.9|6926.1|6928.9|6926.1|6928.4|6925.6|8
1622213390000|2021-05-28 14:49:50|6929.9|6927.1|6929.4|6926.6|6929.9|6927.1|6928.9|6926.1|65
1622213400000|2021-05-28 14:50:00|6928.4|6925.6|6926.9|6924.1|6928.4|6925.6|6925.9|6923.1|167
1622213410000|2021-05-28 14:50:10|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6924.9|6922.1|56
1622213420000|2021-05-28 14:50:20|6926.9|6924.1|6927.9|6925.1|6928.9|6926.1|6926.9|6924.1|66
1622213430000|2021-05-28 14:50:30|6927.4|6924.6|6926.9|6924.1|6927.4|6924.6|6926.9|6924.1|16
1622213440000|2021-05-28 14:50:40|6926.4|6923.6|6926.9|6924.1|6926.9|6924.1|6926.4|6923.6|5
1622213450000|2021-05-28 14:50:50|6927.4|6924.6|6927.9|6925.1|6927.9|6925.1|6927.4|6924.6|10
1622213460000|2021-05-28 14:51:00|6927.4|6924.6|6928.4|6925.6|6928.9|6926.1|6927.4|6924.6|16
1622213470000|2021-05-28 14:51:10|6927.9|6925.1|6927.9|6925.1|6928.9|6926.1|6927.9|6925.1|6
1622213480000|2021-05-28 14:51:20|6928.4|6925.6|6928.9|6926.1|6928.9|6926.1|6928.4|6925.6|2
1622213490000|2021-05-28 14:51:30|||||||||6
1622213500000|2021-05-28 14:51:40|6929.9|6927.1|6930.9|6928.1|6930.9|6928.1|6929.9|6927.1|63
1622213510000|2021-05-28 14:51:50|6931.9|6929.1|6933.9|6931.1|6934.9|6932.1|6931.9|6929.1|449
1622213520000|2021-05-28 14:52:00|6932.9|6930.1|6935.9|6933.1|6936.4|6933.6|6932.9|6930.1|203
1622213530000|2021-05-28 14:52:10|6934.9|6932.1|6935.4|6932.6|6935.9|6933.1|6934.9|6932.1|35
1622213540000|2021-05-28 14:52:20|6935.9|6933.1|6935.9|6933.1|6937.9|6935.1|6935.4|6932.6|37
1622213550000|2021-05-28 14:52:30|6936.9|6934.1|6936.4|6933.6|6937.4|6934.6|6935.9|6933.1|101
1622213560000|2021-05-28 14:52:40|6936.9|6934.1|6937.9|6935.1|6937.9|6935.1|6936.9|6934.1|93
1622213570000|2021-05-28 14:52:50|6937.4|6934.6|6937.4|6934.6|6937.9|6935.1|6937.4|6934.6|36
1622213580000|2021-05-28 14:53:00|6936.9|6934.1|6935.9|6933.1|6937.4|6934.6|6934.9|6932.1|31
1622213590000|2021-05-28 14:53:10|6936.4|6933.6|6936.9|6934.1|6936.9|6934.1|6935.9|6933.1|46
1622213600000|2021-05-28 14:53:20|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|123
1622213610000|2021-05-28 14:53:30|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.4|6933.6|11
1622213620000|2021-05-28 14:53:40|6935.9|6933.1|6934.9|6932.1|6935.9|6933.1|6934.9|6932.1|38
1622213630000|2021-05-28 14:53:50|6935.4|6932.6|6935.9|6933.1|6936.9|6934.1|6935.4|6932.6|5
1622213640000|2021-05-28 14:54:00|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6934.9|6932.1|13
1622213650000|2021-05-28 14:54:10|||||||||3
1622213660000|2021-05-28 14:54:20|6934.9|6932.1|6934.9|6932.1|6935.9|6933.1|6934.9|6932.1|9
1622213670000|2021-05-28 14:54:30|6935.9|6933.1|6934.9|6932.1|6935.9|6933.1|6934.9|6932.1|27
1622213680000|2021-05-28 14:54:40|6935.4|6932.6|6933.9|6931.1|6935.4|6932.6|6933.9|6931.1|47
1622213690000|2021-05-28 14:54:50|6932.9|6930.1|6932.9|6930.1|6934.4|6931.6|6932.9|6930.1|18
1622213700000|2021-05-28 14:55:00|6931.9|6929.1|6933.9|6931.1|6933.9|6931.1|6931.9|6929.1|41
1622213710000|2021-05-28 14:55:10|6932.9|6930.1|6933.9|6931.1|6934.9|6932.1|6931.9|6929.1|51
1622213720000|2021-05-28 14:55:20|6934.4|6931.6|6934.9|6932.1|6934.9|6932.1|6934.4|6931.6|23
1622213730000|2021-05-28 14:55:30|6934.4|6931.6|6933.9|6931.1|6934.9|6932.1|6933.9|6931.1|20
1622213740000|2021-05-28 14:55:40|6934.4|6931.6|6934.9|6932.1|6934.9|6932.1|6933.9|6931.1|5
1622213750000|2021-05-28 14:55:50|6934.4|6931.6|6933.9|6931.1|6934.9|6932.1|6933.9|6931.1|38
1622213760000|2021-05-28 14:56:00|6931.9|6929.1|6931.9|6929.1|6932.9|6930.1|6931.9|6929.1|11
1622213770000|2021-05-28 14:56:10|6932.4|6929.6|6933.4|6930.6|6933.9|6931.1|6932.4|6929.6|32
1622213780000|2021-05-28 14:56:20|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6932.9|6930.1|11
1622213790000|2021-05-28 14:56:30|6934.4|6931.6|6936.4|6933.6|6936.4|6933.6|6934.4|6931.6|24
1622213800000|2021-05-28 14:56:40|6935.9|6933.1|6936.9|6934.1|6936.9|6934.1|6935.4|6932.6|24
1622213810000|2021-05-28 14:56:50|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6935.9|6933.1|21
1622213820000|2021-05-28 14:57:00|6935.9|6933.1|6936.4|6933.6|6936.4|6933.6|6934.9|6932.1|76
1622213830000|2021-05-28 14:57:10|6936.9|6934.1|6936.4|6933.6|6936.9|6934.1|6935.9|6933.1|62
1622213840000|2021-05-28 14:57:20|6936.9|6934.1|6935.9|6933.1|6937.9|6935.1|6935.9|6933.1|27
1622213850000|2021-05-28 14:57:30|6934.9|6932.1|6935.9|6933.1|6936.4|6933.6|6934.9|6932.1|49
1622213860000|2021-05-28 14:57:40|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.4|6933.6|47
1622213870000|2021-05-28 14:57:50|6935.9|6933.1|6936.4|6933.6|6936.9|6934.1|6935.9|6933.1|19
1622213880000|2021-05-28 14:58:00|6935.9|6933.1|6936.9|6934.1|6936.9|6934.1|6934.9|6932.1|54
1622213890000|2021-05-28 14:58:10|||||||||46
1622213900000|2021-05-28 14:58:20|6937.9|6935.1|6936.9|6934.1|6937.9|6935.1|6936.4|6933.6|52
1622213910000|2021-05-28 14:58:30|6937.4|6934.6|6938.4|6935.6|6938.4|6935.6|6937.4|6934.6|20
1622213920000|2021-05-28 14:58:40|6938.9|6936.1|6938.4|6935.6|6938.9|6936.1|6937.9|6935.1|24
1622213930000|2021-05-28 14:58:50|6937.9|6935.1|6936.9|6934.1|6937.9|6935.1|6936.9|6934.1|25
1622213940000|2021-05-28 14:59:00|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|24
1622213950000|2021-05-28 14:59:10|6937.4|6934.6|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|17
1622213960000|2021-05-28 14:59:20|6937.4|6934.6|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|15
1622213970000|2021-05-28 14:59:30|6938.4|6935.6|6936.9|6934.1|6938.9|6936.1|6936.9|6934.1|24
1622213980000|2021-05-28 14:59:40|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6936.9|6934.1|23
1622213990000|2021-05-28 14:59:50|6937.4|6934.6|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|10
1622214000000|2021-05-28 15:00:00|6937.8|6935|6933.9|6931.1|6937.8|6935|6929.9|6927.1|158
1622214010000|2021-05-28 15:00:10|6934.4|6931.6|6936.9|6934.1|6936.9|6934.1|6933.9|6931.1|40
1622214020000|2021-05-28 15:00:20|6936.4|6933.6|6937.4|6934.6|6937.4|6934.6|6936.4|6933.6|10
1622214030000|2021-05-28 15:00:30|6936.9|6934.1|6936.4|6933.6|6936.9|6934.1|6935.9|6933.1|13
1622214040000|2021-05-28 15:00:40|6935.9|6933.1|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|7
1622214050000|2021-05-28 15:00:50|6936.4|6933.6|6936.9|6934.1|6936.9|6934.1|6936.4|6933.6|15
1622214060000|2021-05-28 15:01:00|6938.3|6935.5|6939.4|6936.6|6940.4|6937.6|6938.3|6935.5|107
1622214070000|2021-05-28 15:01:10|6939.9|6937.1|6940.4|6937.6|6940.9|6938.1|6939.4|6936.6|20
1622214080000|2021-05-28 15:01:20|6940.9|6938.1|6940.4|6937.6|6940.9|6938.1|6939.9|6937.1|53
1622214090000|2021-05-28 15:01:30|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|98
1622214100000|2021-05-28 15:01:40|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|31
1622214110000|2021-05-28 15:01:50|6940.9|6938.1|6940.4|6937.6|6940.9|6938.1|6939.9|6937.1|32
1622214120000|2021-05-28 15:02:00|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6939.9|6937.1|27
1622214130000|2021-05-28 15:02:10|6940.9|6938.1|6943.4|6940.6|6943.4|6940.6|6940.9|6938.1|50
1622214140000|2021-05-28 15:02:20|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6941.9|6939.1|62
1622214150000|2021-05-28 15:02:30|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|12
1622214160000|2021-05-28 15:02:40|6941.9|6939.1|6944.4|6941.6|6944.4|6941.6|6941.9|6939.1|26
1622214170000|2021-05-28 15:02:50|6943.9|6941.1|6942.9|6940.1|6944.4|6941.6|6942.9|6940.1|20
1622214180000|2021-05-28 15:03:00|6942.4|6939.6|6944.9|6942.1|6945.9|6943.1|6942.4|6939.6|125
1622214190000|2021-05-28 15:03:10|6943.9|6941.1|6943.9|6941.1|6944.4|6941.6|6942.9|6940.1|17
1622214200000|2021-05-28 15:03:20|6944.4|6941.6|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|4
1622214210000|2021-05-28 15:03:30|6941.9|6939.1|6944.9|6942.1|6945.9|6943.1|6941.9|6939.1|48
1622214220000|2021-05-28 15:03:40|6945.9|6943.1|6945.9|6943.1|6946.4|6943.6|6945.4|6942.6|7
1622214230000|2021-05-28 15:03:50|6946.4|6943.6|6947.4|6944.6|6947.9|6945.1|6945.9|6943.1|57
1622214240000|2021-05-28 15:04:00|6946.9|6944.1|6946.4|6943.6|6946.9|6944.1|6946.4|6943.6|55
1622214250000|2021-05-28 15:04:10|6945.9|6943.1|6943.9|6941.1|6945.9|6943.1|6943.4|6940.6|115
1622214260000|2021-05-28 15:04:20|6942.9|6940.1|6940.9|6938.1|6942.9|6940.1|6940.9|6938.1|38
1622214270000|2021-05-28 15:04:30|6940.4|6937.6|6941.9|6939.1|6941.9|6939.1|6938.9|6936.1|267
1622214280000|2021-05-28 15:04:40|6938.9|6936.1|6940.9|6938.1|6940.9|6938.1|6938.9|6936.1|29
1622214290000|2021-05-28 15:04:50|6941.4|6938.6|6942.9|6940.1|6943.4|6940.6|6941.4|6938.6|48
1622214300000|2021-05-28 15:05:00|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|10
1622214310000|2021-05-28 15:05:10|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6942.9|6940.1|12
1622214320000|2021-05-28 15:05:20|6942.9|6940.1|6943.9|6941.1|6943.9|6941.1|6942.9|6940.1|5
1622214330000|2021-05-28 15:05:30|6942.9|6940.1|6943.9|6941.1|6943.9|6941.1|6940.9|6938.1|55
1622214340000|2021-05-28 15:05:40|||||||||16
1622214350000|2021-05-28 15:05:50|6944.4|6941.6|6945.4|6942.6|6945.9|6943.1|6943.9|6941.1|26
1622214360000|2021-05-28 15:06:00|6945.9|6943.1|6945.9|6943.1|6946.4|6943.6|6945.4|6942.6|26
1622214370000|2021-05-28 15:06:10|6946.4|6943.6|6946.4|6943.6|6947.4|6944.6|6945.9|6943.1|26
1622214380000|2021-05-28 15:06:20|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.4|6942.6|13
1622214390000|2021-05-28 15:06:30|6944.9|6942.1|6944.9|6942.1|6945.9|6943.1|6944.9|6942.1|12
1622214400000|2021-05-28 15:06:40|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|25
1622214410000|2021-05-28 15:06:50|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.4|6940.6|14
1622214420000|2021-05-28 15:07:00|6944.9|6942.1|6944.4|6941.6|6944.9|6942.1|6944.4|6941.6|39
1622214430000|2021-05-28 15:07:10|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6942.9|6940.1|59
1622214440000|2021-05-28 15:07:20|6943.4|6940.6|6943.4|6940.6|6943.9|6941.1|6942.9|6940.1|10
1622214450000|2021-05-28 15:07:30|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|50
1622214460000|2021-05-28 15:07:40|6942.9|6940.1|6941.9|6939.1|6942.9|6940.1|6940|6937.2|60
1622214470000|2021-05-28 15:07:50|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|19
1622214480000|2021-05-28 15:08:00|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6940.9|6938.1|22
1622214490000|2021-05-28 15:08:10|6942.9|6940.1|6943.8|6941|6943.8|6941|6942.9|6940.1|52
1622214500000|2021-05-28 15:08:20|6943.9|6941.1|6942.9|6940.1|6943.9|6941.1|6941.9|6939.1|135
1622214510000|2021-05-28 15:08:30|6943.4|6940.6|6944.4|6941.6|6944.9|6942.1|6943.4|6940.6|69
1622214520000|2021-05-28 15:08:40|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.4|6941.6|16
1622214530000|2021-05-28 15:08:50|6944.4|6941.6|6944.9|6942.1|6944.9|6942.1|6943.9|6941.1|33
1622214540000|2021-05-28 15:09:00|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6943.9|6941.1|22
1622214550000|2021-05-28 15:09:10|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.4|6941.6|13
1622214560000|2021-05-28 15:09:20|||||||||21
1622214570000|2021-05-28 15:09:30|6945.9|6943.1|6944.9|6942.1|6945.9|6943.1|6944.9|6942.1|80
1622214580000|2021-05-28 15:09:40|6945.4|6942.6|6945.9|6943.1|6945.9|6943.1|6944.9|6942.1|9
1622214590000|2021-05-28 15:09:50|6945.4|6942.6|6945.9|6943.1|6945.9|6943.1|6945.4|6942.6|8
1622214600000|2021-05-28 15:10:00|||||||||1
1622214610000|2021-05-28 15:10:10|||||||||5
1622214620000|2021-05-28 15:10:20|6946.9|6944.1|6947.9|6945.1|6948.9|6946.1|6946.9|6944.1|153
1622214630000|2021-05-28 15:10:30|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.4|6945.6|32
1622214640000|2021-05-28 15:10:40|6948|6945.2|6947.9|6945.1|6948.9|6946.1|6947.9|6945.1|46
1622214650000|2021-05-28 15:10:50|||||||||51
1622214660000|2021-05-28 15:11:00|6947.4|6944.6|6948.9|6946.1|6948.9|6946.1|6947.4|6944.6|20
1622214670000|2021-05-28 15:11:10|||||||||2
1622214680000|2021-05-28 15:11:20|6947.9|6945.1|6948.9|6946.1|6948.9|6946.1|6947.9|6945.1|22
1622214690000|2021-05-28 15:11:30|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|33
1622214700000|2021-05-28 15:11:40|6946.9|6944.1|6946.9|6944.1|6947.9|6945.1|6946.9|6944.1|7
1622214710000|2021-05-28 15:11:50|6947.9|6945.1|6948.4|6945.6|6948.9|6946.1|6947.9|6945.1|56
1622214720000|2021-05-28 15:12:00|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|8
1622214730000|2021-05-28 15:12:10|6948.4|6945.6|6947.9|6945.1|6948.4|6945.6|6947.9|6945.1|24
1622214740000|2021-05-28 15:12:20|6947.4|6944.6|6948.9|6946.1|6948.9|6946.1|6946.9|6944.1|18
1622214750000|2021-05-28 15:12:30|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|61
1622214760000|2021-05-28 15:12:40|6948.4|6945.6|6948.9|6946.1|6948.9|6946.1|6947.9|6945.1|35
1622214770000|2021-05-28 15:12:50|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|17
1622214780000|2021-05-28 15:13:00|6947.9|6945.1|6947.9|6945.1|6948.9|6946.1|6947.9|6945.1|17
1622214790000|2021-05-28 15:13:10|6948.4|6945.6|6947.9|6945.1|6948.9|6946.1|6947.9|6945.1|17
1622214800000|2021-05-28 15:13:20|||||||||20
1622214810000|2021-05-28 15:13:30|6946.9|6944.1|6945.9|6943.1|6947.4|6944.6|6945.9|6943.1|30
1622214820000|2021-05-28 15:13:40|6945.4|6942.6|6945.9|6943.1|6945.9|6943.1|6945.4|6942.6|15
1622214830000|2021-05-28 15:13:50|6945.4|6942.6|6944.9|6942.1|6945.9|6943.1|6944.9|6942.1|21
1622214840000|2021-05-28 15:14:00|6945.9|6943.1|6944.9|6942.1|6945.9|6943.1|6944.9|6942.1|46
1622214850000|2021-05-28 15:14:10|6945.4|6942.6|6946.9|6944.1|6946.9|6944.1|6945.4|6942.6|25
1622214860000|2021-05-28 15:14:20|6947.4|6944.6|6947.4|6944.6|6947.9|6945.1|6946.9|6944.1|21
1622214870000|2021-05-28 15:14:30|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6946.9|6944.1|14
1622214880000|2021-05-28 15:14:40|6948.9|6946.1|6947.9|6945.1|6948.9|6946.1|6947.9|6945.1|23
1622214890000|2021-05-28 15:14:50|6947.4|6944.6|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|11
1622214900000|2021-05-28 15:15:00|6948.4|6945.6|6947.9|6945.1|6948.4|6945.6|6947.9|6945.1|4
1622214910000|2021-05-28 15:15:10|6948.4|6945.6|6947.9|6945.1|6948.4|6945.6|6947.9|6945.1|18
1622214920000|2021-05-28 15:15:20|6948.4|6945.6|6948.4|6945.6|6948.9|6946.1|6948.4|6945.6|17
1622214930000|2021-05-28 15:15:30|6948.8|6946|6948.9|6946.1|6948.9|6946.1|6948.8|6946|3
1622214940000|2021-05-28 15:15:40|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|46
1622214950000|2021-05-28 15:15:50|6947.4|6944.6|6945.9|6943.1|6947.4|6944.6|6945.9|6943.1|81
1622214960000|2021-05-28 15:16:00|6946.9|6944.1|6945.9|6943.1|6946.9|6944.1|6945.9|6943.1|23
1622214970000|2021-05-28 15:16:10|6946.4|6943.6|6944.9|6942.1|6946.4|6943.6|6944.9|6942.1|54
1622214980000|2021-05-28 15:16:20|||||||||24
1622214990000|2021-05-28 15:16:30|6945.8|6943|6944.9|6942.1|6945.9|6943.1|6944.4|6941.6|51
1622215000000|2021-05-28 15:16:40|6945.4|6942.6|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|19
1622215010000|2021-05-28 15:16:50|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6
1622215020000|2021-05-28 15:17:00|6945.9|6943.1|6944.9|6942.1|6945.9|6943.1|6944.9|6942.1|11
1622215030000|2021-05-28 15:17:10|6945.4|6942.6|6940.9|6938.1|6945.9|6943.1|6940.9|6938.1|493
1622215040000|2021-05-28 15:17:20|6941.4|6938.6|6941.9|6939.1|6942.4|6939.6|6940.9|6938.1|140
1622215050000|2021-05-28 15:17:30|6942.4|6939.6|6942.9|6940.1|6943.4|6940.6|6941.9|6939.1|25
1622215060000|2021-05-28 15:17:40|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.4|6940.6|7
1622215070000|2021-05-28 15:17:50|6944.4|6941.6|6944.4|6941.6|6944.9|6942.1|6943.9|6941.1|17
1622215080000|2021-05-28 15:18:00|6944.9|6942.1|6943.9|6941.1|6945.9|6943.1|6943.9|6941.1|99
1622215090000|2021-05-28 15:18:10|6944.4|6941.6|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|4
1622215100000|2021-05-28 15:18:20|6942.9|6940.1|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|24
1622215110000|2021-05-28 15:18:30|||||||||15
1622215120000|2021-05-28 15:18:40|6941.4|6938.6|6941.9|6939.1|6941.9|6939.1|6941.4|6938.6|6
1622215130000|2021-05-28 15:18:50|6942.4|6939.6|6943.9|6941.1|6944.4|6941.6|6942.4|6939.6|16
1622215140000|2021-05-28 15:19:00|6942.9|6940.1|6940.9|6938.1|6942.9|6940.1|6940.9|6938.1|59
1622215150000|2021-05-28 15:19:10|6940.4|6937.6|6939.4|6936.6|6940.4|6937.6|6938.4|6935.6|163
1622215160000|2021-05-28 15:19:20|6939.9|6937.1|6939.9|6937.1|6940.4|6937.6|6939.4|6936.6|74
1622215170000|2021-05-28 15:19:30|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6939.9|6937.1|14
1622215180000|2021-05-28 15:19:40|6939.5|6936.7|6939.4|6936.6|6939.5|6936.7|6939.4|6936.6|38
1622215190000|2021-05-28 15:19:50|6939.9|6937.1|6939.4|6936.6|6939.9|6937.1|6939.4|6936.6|48
1622215200000|2021-05-28 15:20:00|6939.9|6937.1|6941.9|6939.1|6941.9|6939.1|6939.9|6937.1|64
1622215210000|2021-05-28 15:20:10|6940.9|6938.1|6941.9|6939.1|6941.9|6939.1|6940.9|6938.1|16
1622215220000|2021-05-28 15:20:20|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6940.4|6937.6|16
1622215230000|2021-05-28 15:20:30|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|1
1622215240000|2021-05-28 15:20:40|6940.9|6938.1|6935.9|6933.1|6940.9|6938.1|6935.4|6932.6|1513
1622215250000|2021-05-28 15:20:50|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6934.9|6932.1|60
1622215260000|2021-05-28 15:21:00|6935.9|6933.1|6937.9|6935.1|6937.9|6935.1|6935.9|6933.1|14
1622215270000|2021-05-28 15:21:10|6938.4|6935.6|6936.9|6934.1|6938.4|6935.6|6936.9|6934.1|43
1622215280000|2021-05-28 15:21:20|6936|6933.2|6936.9|6934.1|6936.9|6934.1|6936|6933.2|9
1622215290000|2021-05-28 15:21:30|6938.9|6936.1|6944.9|6942.1|6944.9|6942.1|6938.9|6936.1|318
1622215300000|2021-05-28 15:21:40|6945.9|6943.1|6942.9|6940.1|6945.9|6943.1|6942.9|6940.1|125
1622215310000|2021-05-28 15:21:50|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6940.9|6938.1|24
1622215320000|2021-05-28 15:22:00|6941.4|6938.6|6945.4|6942.6|6945.9|6943.1|6941.4|6938.6|114
1622215330000|2021-05-28 15:22:10|6944.9|6942.1|6944.4|6941.6|6944.9|6942.1|6943.4|6940.6|71
1622215340000|2021-05-28 15:22:20|6942.9|6940.1|6941.9|6939.1|6943.9|6941.1|6940.9|6938.1|92
1622215350000|2021-05-28 15:22:30|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6940.4|6937.6|7
1622215370000|2021-05-28 15:22:50|6941.9|6939.1|6940.9|6938.1|6941.9|6939.1|6937.4|6934.6|56
1622215380000|2021-05-28 15:23:00|6941.4|6938.6|6940.4|6937.6|6942.9|6940.1|6940.4|6937.6|54
1622215390000|2021-05-28 15:23:10|6940.9|6938.1|6942.4|6939.6|6942.4|6939.6|6940.9|6938.1|35
1622215400000|2021-05-28 15:23:20|6941.9|6939.1|6942.4|6939.6|6942.9|6940.1|6941.9|6939.1|17
1622215410000|2021-05-28 15:23:30|6942.9|6940.1|6944.9|6942.1|6944.9|6942.1|6942.4|6939.6|67
1622215420000|2021-05-28 15:23:40|6945.4|6942.6|6943.4|6940.6|6945.4|6942.6|6943.4|6940.6|15
1622215430000|2021-05-28 15:23:50|6940.9|6938.1|6940.4|6937.6|6940.9|6938.1|6939.9|6937.1|36
1622215440000|2021-05-28 15:24:00|6939.9|6937.1|6940.9|6938.1|6940.9|6938.1|6939.9|6937.1|31
1622215450000|2021-05-28 15:24:10|6941.9|6939.1|6942.4|6939.6|6942.4|6939.6|6940.9|6938.1|23
1622215460000|2021-05-28 15:24:20|6942.9|6940.1|6943.9|6941.1|6944.4|6941.6|6942.4|6939.6|29
1622215470000|2021-05-28 15:24:30|6944.4|6941.6|6946.4|6943.6|6946.4|6943.6|6943.9|6941.1|68
1622215480000|2021-05-28 15:24:40|6945.9|6943.1|6945.4|6942.6|6945.9|6943.1|6945.4|6942.6|30
1622215490000|2021-05-28 15:24:50|6944.9|6942.1|6944.4|6941.6|6945.9|6943.1|6943.9|6941.1|36
1622215500000|2021-05-28 15:25:00|6944.9|6942.1|6943.4|6940.6|6945.9|6943.1|6942.9|6940.1|65
1622215510000|2021-05-28 15:25:10|6942.9|6940.1|6941.9|6939.1|6943.9|6941.1|6941.9|6939.1|34
1622215520000|2021-05-28 15:25:20|||||||||17
1622215530000|2021-05-28 15:25:30|6941|6938.2|6940.9|6938.1|6941.9|6939.1|6940.9|6938.1|20
1622215540000|2021-05-28 15:25:40|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6936.9|6934.1|71
1622215550000|2021-05-28 15:25:50|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6937.9|6935.1|6
1622215560000|2021-05-28 15:26:00|6937.9|6935.1|6940.9|6938.1|6941.9|6939.1|6937.9|6935.1|48
1622215570000|2021-05-28 15:26:10|6940.4|6937.6|6936.9|6934.1|6940.9|6938.1|6936.9|6934.1|24
1622215580000|2021-05-28 15:26:20|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|21
1622215590000|2021-05-28 15:26:30|6937.9|6935.1|6936.9|6934.1|6937.9|6935.1|6936.9|6934.1|14
1622215600000|2021-05-28 15:26:40|6936.4|6933.6|6937.4|6934.6|6937.9|6935.1|6936.4|6933.6|37
1622215610000|2021-05-28 15:26:50|6936.9|6934.1|6938.9|6936.1|6939.4|6936.6|6936.9|6934.1|233
1622215620000|2021-05-28 15:27:00|6938|6935.2|6937.9|6935.1|6938|6935.2|6934.9|6932.1|112
1622215630000|2021-05-28 15:27:10|6937.4|6934.6|6938.4|6935.6|6938.9|6936.1|6936.9|6934.1|148
1622215640000|2021-05-28 15:27:20|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6936.9|6934.1|23
1622215650000|2021-05-28 15:27:30|6939.4|6936.6|6940.9|6938.1|6940.9|6938.1|6939.4|6936.6|92
1622215660000|2021-05-28 15:27:40|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|93
1622215670000|2021-05-28 15:27:50|6939.9|6937.1|6941.9|6939.1|6941.9|6939.1|6939.9|6937.1|57
1622215680000|2021-05-28 15:28:00|||||||||135
1622215690000|2021-05-28 15:28:10|6942.4|6939.6|6942.9|6940.1|6942.9|6940.1|6941.9|6939.1|111
1622215700000|2021-05-28 15:28:20|6942.4|6939.6|6945.9|6943.1|6945.9|6943.1|6941.9|6939.1|245
1622215710000|2021-05-28 15:28:30|6945.4|6942.6|6943.9|6941.1|6945.9|6943.1|6943.9|6941.1|168
1622215720000|2021-05-28 15:28:40|6944.9|6942.1|6948.4|6945.6|6948.9|6946.1|6944.9|6942.1|1003
1622215730000|2021-05-28 15:28:50|6948.9|6946.1|6952.9|6950.1|6952.9|6950.1|6947.9|6945.1|597
1622215740000|2021-05-28 15:29:00|6952.8|6950|6954.9|6952.1|6955.9|6953.1|6951.9|6949.1|891
1622215750000|2021-05-28 15:29:10|||||||||677
1622215760000|2021-05-28 15:29:20|6954.4|6951.6|6952.9|6950.1|6954.9|6952.1|6952.9|6950.1|510
1622215770000|2021-05-28 15:29:30|||||||||636
1622215780000|2021-05-28 15:29:40|6949.9|6947.1|6941.9|6939.1|6949.9|6947.1|6940.9|6938.1|738
1622215790000|2021-05-28 15:29:50|6941.8|6939|6940.9|6938.1|6942.9|6940.1|6940.9|6938.1|283
1622215800000|2021-05-28 15:30:00|6940.8|6938|6942.9|6940.1|6942.9|6940.1|6938|6935.2|207
1622215810000|2021-05-28 15:30:10|6942.4|6939.6|6942.4|6939.6|6943.4|6940.6|6942.4|6939.6|36
1622215820000|2021-05-28 15:30:20|6943.8|6941|6945.9|6943.1|6947.9|6945.1|6943.8|6941|136
1622215830000|2021-05-28 15:30:30|6946.9|6944.1|6944.4|6941.6|6946.9|6944.1|6943.9|6941.1|111
1622215840000|2021-05-28 15:30:40|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|2
1622215850000|2021-05-28 15:30:50|6944.4|6941.6|6945.4|6942.6|6945.4|6942.6|6944.4|6941.6|17
1622215860000|2021-05-28 15:31:00|6944.9|6942.1|6942.9|6940.1|6946.9|6944.1|6941.9|6939.1|81
1622215870000|2021-05-28 15:31:10|6942.4|6939.6|6941.4|6938.6|6942.4|6939.6|6940.9|6938.1|32
1622215880000|2021-05-28 15:31:20|6940.9|6938.1|6938.9|6936.1|6941.4|6938.6|6938.5|6935.7|111
1622215890000|2021-05-28 15:31:30|6939.9|6937.1|6938.9|6936.1|6939.9|6937.1|6938.9|6936.1|64
1622215900000|2021-05-28 15:31:40|6938.4|6935.6|6937.9|6935.1|6938.9|6936.1|6937.9|6935.1|23
1622215910000|2021-05-28 15:31:50|6936.9|6934.1|6939.9|6937.1|6939.9|6937.1|6936.9|6934.1|57
1622215920000|2021-05-28 15:32:00|6939.4|6936.6|6939.4|6936.6|6939.9|6937.1|6938.9|6936.1|16
1622215930000|2021-05-28 15:32:10|6939.9|6937.1|6937.4|6934.6|6939.9|6937.1|6937.4|6934.6|7
1622215940000|2021-05-28 15:32:20|6937.9|6935.1|6939.4|6936.6|6939.4|6936.6|6937.9|6935.1|4
1622215950000|2021-05-28 15:32:30|6939.9|6937.1|6938.9|6936.1|6939.9|6937.1|6938.9|6936.1|7
1622215960000|2021-05-28 15:32:40|6937.9|6935.1|6936.9|6934.1|6937.9|6935.1|6936.4|6933.6|25
1622215970000|2021-05-28 15:32:50|6935.9|6933.1|6934.9|6932.1|6936.9|6934.1|6934.9|6932.1|73
1622215980000|2021-05-28 15:33:00|6935.9|6933.1|6937.4|6934.6|6937.9|6935.1|6935|6932.2|158
1622215990000|2021-05-28 15:33:10|6937.8|6935|6938.9|6936.1|6939.4|6936.6|6937.8|6935|46
1622216000000|2021-05-28 15:33:20|6937.9|6935.1|6937.9|6935.1|6938.9|6936.1|6937.9|6935.1|10
1622216010000|2021-05-28 15:33:30|6938.4|6935.6|6936.9|6934.1|6938.4|6935.6|6936.9|6934.1|10
1622216020000|2021-05-28 15:33:40|6936.4|6933.6|6936.9|6934.1|6936.9|6934.1|6935.9|6933.1|15
1622216030000|2021-05-28 15:33:50|6936.4|6933.6|6936.9|6934.1|6937.4|6934.6|6936.4|6933.6|4
1622216040000|2021-05-28 15:34:00|6937.4|6934.6|6937.4|6934.6|6937.8|6935|6936.4|6933.6|67
1622216050000|2021-05-28 15:34:10|6937.9|6935.1|6934.9|6932.1|6937.9|6935.1|6932.9|6930.1|76
1622216060000|2021-05-28 15:34:20|6934.4|6931.6|6935.4|6932.6|6935.9|6933.1|6933.9|6931.1|32
1622216070000|2021-05-28 15:34:30|6935.9|6933.1|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|47
1622216080000|2021-05-28 15:34:40|6936.4|6933.6|6936.4|6933.6|6936.9|6934.1|6935.9|6933.1|5
1622216090000|2021-05-28 15:34:50|6936.9|6934.1|6937.4|6934.6|6938.4|6935.6|6936.9|6934.1|15
1622216100000|2021-05-28 15:35:00|6937.9|6935.1|6939.9|6937.1|6939.9|6937.1|6937.4|6934.6|58
1622216110000|2021-05-28 15:35:10|6940.4|6937.6|6939.9|6937.1|6940.9|6938.1|6939.9|6937.1|23
1622216120000|2021-05-28 15:35:20|6939.4|6936.6|6938.9|6936.1|6939.4|6936.6|6938.4|6935.6|16
1622216130000|2021-05-28 15:35:30|6938.4|6935.6|6938.9|6936.1|6938.9|6936.1|6938.4|6935.6|5
1622216140000|2021-05-28 15:35:40|6939.9|6937.1|6938.9|6936.1|6939.9|6937.1|6938.9|6936.1|12
1622216150000|2021-05-28 15:35:50|6937.9|6935.1|6939.9|6937.1|6939.9|6937.1|6937.9|6935.1|23
1622216160000|2021-05-28 15:36:00|6938.9|6936.1|6937.4|6934.6|6938.9|6936.1|6937.4|6934.6|41
1622216170000|2021-05-28 15:36:10|6937.9|6935.1|6936.9|6934.1|6937.9|6935.1|6936.9|6934.1|3
1622216180000|2021-05-28 15:36:20|6935.9|6933.1|6934.9|6932.1|6935.9|6933.1|6934.9|6932.1|20
1622216190000|2021-05-28 15:36:30|6935.4|6932.6|6938.4|6935.6|6938.4|6935.6|6935.4|6932.6|66
1622216200000|2021-05-28 15:36:40|6938.9|6936.1|6937.9|6935.1|6938.9|6936.1|6937.9|6935.1|4
1622216210000|2021-05-28 15:36:50|6937.4|6934.6|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|7
1622216220000|2021-05-28 15:37:00|6938.4|6935.6|6936.9|6934.1|6938.9|6936.1|6936.9|6934.1|25
1622216230000|2021-05-28 15:37:10|6937.8|6935|6937.9|6935.1|6937.9|6935.1|6937.8|6935|14
1622216240000|2021-05-28 15:37:20|6938.4|6935.6|6936.9|6934.1|6938.4|6935.6|6936.9|6934.1|4
1622216250000|2021-05-28 15:37:30|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|0
1622216260000|2021-05-28 15:37:40|6937.9|6935.1|6938.9|6936.1|6939.9|6937.1|6937.9|6935.1|10
1622216270000|2021-05-28 15:37:50|6939.4|6936.6|6939.4|6936.6|6939.9|6937.1|6939.4|6936.6|7
1622216280000|2021-05-28 15:38:00|6938.9|6936.1|6938.9|6936.1|6940.9|6938.1|6938.9|6936.1|28
1622216290000|2021-05-28 15:38:10|6938.4|6935.6|6938.9|6936.1|6939.4|6936.6|6937.9|6935.1|16
1622216300000|2021-05-28 15:38:20|6938.4|6935.6|6937.9|6935.1|6938.9|6936.1|6937.9|6935.1|32
1622216310000|2021-05-28 15:38:30|6938.4|6935.6|6938.9|6936.1|6938.9|6936.1|6937.9|6935.1|6
1622216320000|2021-05-28 15:38:40|6937.9|6935.1|6937.9|6935.1|6938.4|6935.6|6937.9|6935.1|47
1622216330000|2021-05-28 15:38:50|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|23
1622216340000|2021-05-28 15:39:00|6936.4|6933.6|6934.9|6932.1|6936.9|6934.1|6933.9|6931.1|90
1622216350000|2021-05-28 15:39:10|6933.9|6931.1|6934.9|6932.1|6934.9|6932.1|6933.9|6931.1|176
1622216360000|2021-05-28 15:39:20|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|4
1622216370000|2021-05-28 15:39:30|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|15
1622216380000|2021-05-28 15:39:40|6933.9|6931.1|6933.8|6931|6933.9|6931.1|6933.4|6930.6|48
1622216390000|2021-05-28 15:39:50|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.4|6930.6|5
1622216400000|2021-05-28 15:40:00|6934.4|6931.6|6933.9|6931.1|6934.4|6931.6|6933.9|6931.1|9
1622216410000|2021-05-28 15:40:10|6932.9|6930.1|6931.9|6929.1|6933.4|6930.6|6931.9|6929.1|33
1622216420000|2021-05-28 15:40:20|6932.9|6930.1|6934.9|6932.1|6934.9|6932.1|6932.9|6930.1|77
1622216430000|2021-05-28 15:40:30|6934.4|6931.6|6933.9|6931.1|6934.4|6931.6|6933.4|6930.6|1
1622216440000|2021-05-28 15:40:40|6934.4|6931.6|6933.9|6931.1|6934.9|6932.1|6933.9|6931.1|25
1622216450000|2021-05-28 15:40:50|6933.4|6930.6|6932.4|6929.6|6933.4|6930.6|6931.9|6929.1|9
1622216460000|2021-05-28 15:41:00|6932.9|6930.1|6933.4|6930.6|6933.9|6931.1|6932.9|6930.1|16
1622216470000|2021-05-28 15:41:10|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|0
1622216480000|2021-05-28 15:41:20|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6
1622216490000|2021-05-28 15:41:30|6933.9|6931.1|6933.4|6930.6|6934.8|6932|6933.4|6930.6|258
1622216500000|2021-05-28 15:41:40|6932.9|6930.1|6931.9|6929.1|6932.9|6930.1|6931.9|6929.1|8
1622216510000|2021-05-28 15:41:50|6932.3|6929.5|6930.9|6928.1|6932.3|6929.5|6930.9|6928.1|27
1622216520000|2021-05-28 15:42:00|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.4|6929.6|39
1622216530000|2021-05-28 15:42:10|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6932.9|6930.1|1
1622216540000|2021-05-28 15:42:20|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|8
1622216550000|2021-05-28 15:42:30|||||||||103
1622216560000|2021-05-28 15:42:40|6934.8|6932|6934.8|6932|6934.8|6932|6933.9|6931.1|24
1622216570000|2021-05-28 15:42:50|6933.9|6931.1|6933.8|6931|6933.9|6931.1|6933.8|6931|13
1622216580000|2021-05-28 15:43:00|6932.9|6930.1|6930.9|6928.1|6933.4|6930.6|6930.4|6927.6|28
1622216590000|2021-05-28 15:43:10|||||||||13
1622216600000|2021-05-28 15:43:20|6931.4|6928.6|6931.9|6929.1|6931.9|6929.1|6931.4|6928.6|8
1622216610000|2021-05-28 15:43:30|||||||||99
1622216620000|2021-05-28 15:43:40|6931.4|6928.6|6931.9|6929.1|6931.9|6929.1|6931.4|6928.6|8
1622216630000|2021-05-28 15:43:50|6932.3|6929.5|6931.9|6929.1|6932.4|6929.6|6931.9|6929.1|6
1622216640000|2021-05-28 15:44:00|6932.4|6929.6|6930.9|6928.1|6932.9|6930.1|6930.9|6928.1|10
1622216650000|2021-05-28 15:44:10|6930.4|6927.6|6927.9|6925.1|6930.4|6927.6|6926.9|6924.1|253
1622216660000|2021-05-28 15:44:20|6927.4|6924.6|6927.9|6925.1|6928.9|6926.1|6926.9|6924.1|58
1622216670000|2021-05-28 15:44:30|6926.9|6924.1|6927.4|6924.6|6927.9|6925.1|6926.9|6924.1|13
1622216680000|2021-05-28 15:44:40|6927|6924.2|6927.9|6925.1|6929.4|6926.6|6926.9|6924.1|70
1622216690000|2021-05-28 15:44:50|6928.9|6926.1|6929.4|6926.6|6929.9|6927.1|6928.9|6926.1|63
1622216700000|2021-05-28 15:45:00|6928.9|6926.1|6928.4|6925.6|6928.9|6926.1|6927.9|6925.1|23
1622216710000|2021-05-28 15:45:10|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.4|6925.6|5
1622216720000|2021-05-28 15:45:20|6928.4|6925.6|6928.4|6925.6|6928.9|6926.1|6927.9|6925.1|7
1622216730000|2021-05-28 15:45:30|6927.9|6925.1|6929.9|6927.1|6929.9|6927.1|6927.9|6925.1|45
1622216740000|2021-05-28 15:45:40|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6929.9|6927.1|50
1622216750000|2021-05-28 15:45:50|6929.9|6927.1|6928.9|6926.1|6930.9|6928.1|6927.9|6925.1|12
1622216760000|2021-05-28 15:46:00|||||||||2
1622216770000|2021-05-28 15:46:10|6928.4|6925.6|6928.9|6926.1|6928.9|6926.1|6928.4|6925.6|20
1622216780000|2021-05-28 15:46:20|6929.4|6926.6|6928.9|6926.1|6929.4|6926.6|6928.9|6926.1|21
1622216790000|2021-05-28 15:46:30|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|14
1622216800000|2021-05-28 15:46:40|||||||||1
1622216810000|2021-05-28 15:46:50|6928.4|6925.6|6927.9|6925.1|6928.9|6926.1|6927.9|6925.1|510
1622216820000|2021-05-28 15:47:00|6928.4|6925.6|6927.9|6925.1|6928.9|6926.1|6927.9|6925.1|6
1622216830000|2021-05-28 15:47:10|6928.4|6925.6|6927.9|6925.1|6928.9|6926.1|6927.9|6925.1|28
1622216840000|2021-05-28 15:47:20|6928.4|6925.6|6927.9|6925.1|6928.9|6926.1|6927.9|6925.1|35
1622216850000|2021-05-28 15:47:30|6928.4|6925.6|6927.9|6925.1|6928.4|6925.6|6927.9|6925.1|1
1622216860000|2021-05-28 15:47:40|6928.4|6925.6|6927.9|6925.1|6928.4|6925.6|6927.9|6925.1|3
1622216870000|2021-05-28 15:47:50|6927.4|6924.6|6926.9|6924.1|6927.4|6924.6|6926.9|6924.1|8
1622216880000|2021-05-28 15:48:00|6927.4|6924.6|6925.9|6923.1|6927.4|6924.6|6924.9|6922.1|33
1622216890000|2021-05-28 15:48:10|6925.4|6922.6|6926.4|6923.6|6926.9|6924.1|6925.4|6922.6|4
1622216900000|2021-05-28 15:48:20|6926.9|6924.1|6926.4|6923.6|6926.9|6924.1|6926.4|6923.6|26
1622216910000|2021-05-28 15:48:30|6925.9|6923.1|6926.4|6923.6|6926.4|6923.6|6925.4|6922.6|4
1622216920000|2021-05-28 15:48:40|6927.5|6923.5|6930.9|6928.1|6932.9|6930.1|6927.5|6923.5|335
1622216930000|2021-05-28 15:48:50|6931.4|6928.6|6932.9|6930.1|6933.4|6930.6|6930.9|6928.1|49
1622216940000|2021-05-28 15:49:00|6932.4|6929.6|6930.9|6928.1|6932.9|6930.1|6927.9|6925.1|67
1622216950000|2021-05-28 15:49:10|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.4|6928.6|13
1622216960000|2021-05-28 15:49:20|6930.9|6928.1|6930.9|6928.1|6931.4|6928.6|6930.9|6928.1|10
1622216970000|2021-05-28 15:49:30|6931.9|6929.1|6931.4|6928.6|6931.9|6929.1|6931.4|6928.6|6
1622216980000|2021-05-28 15:49:40|6930.9|6928.1|6931.4|6928.6|6931.4|6928.6|6930.9|6928.1|2
1622216990000|2021-05-28 15:49:50|6930.9|6928.1|6931.4|6928.6|6931.4|6928.6|6930.9|6928.1|0
1622217000000|2021-05-28 15:50:00|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|0
1622217010000|2021-05-28 15:50:10|6931.9|6929.1|6933.4|6930.6|6933.4|6930.6|6931.9|6929.1|54
1622217020000|2021-05-28 15:50:20|6932.9|6930.1|6932.9|6930.1|6933.9|6931.1|6931.9|6929.1|15
1622217030000|2021-05-28 15:50:30|6932.4|6929.6|6930.9|6928.1|6932.4|6929.6|6930.9|6928.1|33
1622217040000|2021-05-28 15:50:40|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|1
1622217050000|2021-05-28 15:50:50|6930.9|6928.1|6929.9|6927.1|6930.9|6928.1|6929.9|6927.1|5
1622217060000|2021-05-28 15:51:00|6929.4|6926.6|6928.9|6926.1|6929.4|6926.6|6928.4|6925.6|6
1622217070000|2021-05-28 15:51:10|6929.4|6926.6|6927.9|6925.1|6929.4|6926.6|6927.9|6925.1|1
1622217080000|2021-05-28 15:51:20|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6927.9|6925.1|9
1622217090000|2021-05-28 15:51:30|6927.9|6925.1|6926.9|6924.1|6927.9|6925.1|6926.9|6924.1|25
1622217100000|2021-05-28 15:51:40|6927.4|6924.6|6931.9|6929.1|6931.9|6929.1|6927.4|6924.6|23
1622217110000|2021-05-28 15:51:50|6932.4|6929.6|6931.9|6929.1|6932.4|6929.6|6931.9|6929.1|9
1622217120000|2021-05-28 15:52:00|6932.9|6930.1|6932.9|6930.1|6933.9|6931.1|6932.9|6930.1|25
1622217130000|2021-05-28 15:52:10|6933.9|6931.1|6935.9|6933.1|6936.9|6934.1|6933.9|6931.1|25
1622217140000|2021-05-28 15:52:20|6936.4|6933.6|6936.4|6933.6|6936.9|6934.1|6935.9|6933.1|3
1622217150000|2021-05-28 15:52:30|6935.9|6933.1|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|1
1622217160000|2021-05-28 15:52:40|6936.9|6934.1|6932.9|6930.1|6936.9|6934.1|6932.9|6930.1|38
1622217170000|2021-05-28 15:52:50|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6932.9|6930.1|6
1622217180000|2021-05-28 15:53:00|6933.9|6931.1|6932.9|6930.1|6933.9|6931.1|6932.9|6930.1|7
1622217190000|2021-05-28 15:53:10|6933.4|6930.6|6931.9|6929.1|6933.4|6930.6|6930.9|6928.1|55
1622217200000|2021-05-28 15:53:20|6930.4|6927.6|6929.9|6927.1|6930.9|6928.1|6929.9|6927.1|18
1622217210000|2021-05-28 15:53:30|6929.4|6926.6|6926.9|6924.1|6929.9|6927.1|6924.9|6922.1|196
1622217220000|2021-05-28 15:53:40|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|6927.4|6924.6|10
1622217230000|2021-05-28 15:53:50|6928.9|6926.1|6925.9|6923.1|6928.9|6926.1|6924.9|6922.1|85
1622217240000|2021-05-28 15:54:00|||||||||42
1622217250000|2021-05-28 15:54:10|6925.4|6922.6|6927.9|6925.1|6927.9|6925.1|6925.4|6922.6|10
1622217260000|2021-05-28 15:54:20|||||||||2
1622217270000|2021-05-28 15:54:30|6927.4|6924.6|6929.9|6927.1|6929.9|6927.1|6927.4|6924.6|38
1622217280000|2021-05-28 15:54:40|6930.4|6927.6|6933.9|6931.1|6933.9|6931.1|6930.4|6927.6|88
1622217290000|2021-05-28 15:54:50|6935.3|6932.5|6936.4|6933.6|6937.4|6934.6|6935.3|6932.5|45
1622217300000|2021-05-28 15:55:00|6935.9|6933.1|6936.9|6934.1|6937.9|6935.1|6935.9|6933.1|4
1622217310000|2021-05-28 15:55:10|6936.4|6933.6|6936.9|6934.1|6937.4|6934.6|6936.4|6933.6|16
1622217320000|2021-05-28 15:55:20|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|4
1622217330000|2021-05-28 15:55:30|6936.4|6933.6|6937.9|6935.1|6938.4|6935.6|6936.4|6933.6|25
1622217340000|2021-05-28 15:55:40|6937.4|6934.6|6935.9|6933.1|6937.4|6934.6|6935.9|6933.1|43
1622217350000|2021-05-28 15:55:50|6936.4|6933.6|6937.9|6935.1|6938.4|6935.6|6936.4|6933.6|8
1622217360000|2021-05-28 15:56:00|6938.4|6935.6|6937.9|6935.1|6938.9|6936.1|6937.9|6935.1|6
1622217370000|2021-05-28 15:56:10|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.4|6933.6|34
1622217380000|2021-05-28 15:56:20|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6934.4|6931.6|11
1622217390000|2021-05-28 15:56:30|6934.9|6932.1|6935.9|6933.1|6936.9|6934.1|6934.9|6932.1|27
1622217400000|2021-05-28 15:56:40|6936.9|6934.1|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|5
1622217410000|2021-05-28 15:56:50|6934.9|6932.1|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|11
1622217420000|2021-05-28 15:57:00|6935.9|6933.1|6930.9|6928.1|6935.9|6933.1|6930.9|6928.1|44
1622217430000|2021-05-28 15:57:10|6931.4|6928.6|6931.9|6929.1|6932.4|6929.6|6930.9|6928.1|11
1622217440000|2021-05-28 15:57:20|6932.4|6929.6|6933.4|6930.6|6933.4|6930.6|6932.4|6929.6|3
1622217450000|2021-05-28 15:57:30|6932.9|6930.1|6931.9|6929.1|6933.4|6930.6|6931.9|6929.1|5
1622217470000|2021-05-28 15:57:50|||||||||1
1622217480000|2021-05-28 15:58:00|6932.9|6930.1|6933.9|6931.1|6933.9|6931.1|6932.9|6930.1|4
1622217490000|2021-05-28 15:58:10|6932.9|6930.1|6932.9|6930.1|6933.4|6930.6|6932.9|6930.1|13
1622217500000|2021-05-28 15:58:20|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6932.9|6930.1|1
1622217510000|2021-05-28 15:58:30|6933.9|6931.1|6933.4|6930.6|6933.9|6931.1|6933.4|6930.6|8
1622217520000|2021-05-28 15:58:40|6933.9|6931.1|6933.4|6930.6|6933.9|6931.1|6933.4|6930.6|2
1622217530000|2021-05-28 15:58:50|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.4|6930.6|5
1622217540000|2021-05-28 15:59:00|6933.4|6930.6|6931.9|6929.1|6933.4|6930.6|6931.9|6929.1|11
1622217550000|2021-05-28 15:59:10|6932.9|6930.1|6932.9|6930.1|6933.9|6931.1|6932.9|6930.1|7
1622217560000|2021-05-28 15:59:20|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|3
1622217570000|2021-05-28 15:59:30|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|3
1622217580000|2021-05-28 15:59:40|6934.4|6931.6|6933.9|6931.1|6934.4|6931.6|6933.9|6931.1|11
1622217590000|2021-05-28 15:59:50|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.4|6929.6|13
1622217600000|2021-05-28 16:00:00|6931.9|6929.1|6930.9|6928.1|6931.9|6929.1|6929.9|6927.1|52
1622217610000|2021-05-28 16:00:10|6931.4|6928.6|6929.9|6927.1|6931.4|6928.6|6929.9|6927.1|7
1622217620000|2021-05-28 16:00:20|6930.4|6927.6|6930.4|6927.6|6930.9|6928.1|6930.4|6927.6|2
1622217630000|2021-05-28 16:00:30|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.4|6927.6|0
1622217640000|2021-05-28 16:00:40|6930.4|6927.6|6931.9|6929.1|6932.9|6930.1|6930.4|6927.6|16
1622217650000|2021-05-28 16:00:50|6931.4|6928.6|6932.4|6929.6|6932.9|6930.1|6931.4|6928.6|18
1622217660000|2021-05-28 16:01:00|6932.9|6930.1|6933.9|6931.1|6933.9|6931.1|6932.9|6930.1|6
1622217670000|2021-05-28 16:01:10|||||||||1
1622217680000|2021-05-28 16:01:20|6934.4|6931.6|6935.9|6933.1|6935.9|6933.1|6933.9|6931.1|6
1622217690000|2021-05-28 16:01:30|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6934.9|6932.1|23
1622217700000|2021-05-28 16:01:40|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|1
1622217710000|2021-05-28 16:01:50|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|5
1622217720000|2021-05-28 16:02:00|6934.4|6931.6|6934.9|6932.1|6934.9|6932.1|6933.9|6931.1|14
1622217730000|2021-05-28 16:02:10|6935.4|6932.6|6935.9|6933.1|6936.4|6933.6|6935.4|6932.6|17
1622217740000|2021-05-28 16:02:20|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|4
1622217760000|2021-05-28 16:02:40|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6934.9|6932.1|0
1622217770000|2021-05-28 16:02:50|6934.9|6932.1|6934.4|6931.6|6934.9|6932.1|6934.4|6931.6|3
1622217780000|2021-05-28 16:03:00|6934.9|6932.1|6935.4|6932.6|6935.9|6933.1|6934.9|6932.1|7
1622217790000|2021-05-28 16:03:10|6935.9|6933.1|6937.9|6935.1|6938.4|6935.6|6935.9|6933.1|49
1622217800000|2021-05-28 16:03:20|6938.4|6935.6|6937.4|6934.6|6939.8|6937|6935.9|6933.1|47
1622217810000|2021-05-28 16:03:30|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|8
1622217820000|2021-05-28 16:03:40|6937.4|6934.6|6935.9|6933.1|6937.4|6934.6|6935.9|6933.1|3
1622217830000|2021-05-28 16:03:50|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6934.9|6932.1|10
1622217840000|2021-05-28 16:04:00|6936.4|6933.6|6936.9|6934.1|6936.9|6934.1|6935.9|6933.1|18
1622217850000|2021-05-28 16:04:10|6937.4|6934.6|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|4
1622217860000|2021-05-28 16:04:20|6938.4|6935.6|6937.9|6935.1|6938.9|6936.1|6937.9|6935.1|5
1622217870000|2021-05-28 16:04:30|6937.8|6935|6937.4|6934.6|6937.8|6935|6936.9|6934.1|4
1622217880000|2021-05-28 16:04:40|6936.9|6934.1|6933.9|6931.1|6937.4|6934.6|6932.9|6930.1|33
1622217890000|2021-05-28 16:04:50|6934.4|6931.6|6934.9|6932.1|6934.9|6932.1|6934.4|6931.6|9
1622217900000|2021-05-28 16:05:00|6935.4|6932.6|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|7
1622217910000|2021-05-28 16:05:10|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6934.9|6932.1|5
1622217920000|2021-05-28 16:05:20|6934.9|6932.1|6934.4|6931.6|6935.4|6932.6|6934.4|6931.6|11
1622217930000|2021-05-28 16:05:30|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1622217940000|2021-05-28 16:05:40|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|1
1622217950000|2021-05-28 16:05:50|6935.9|6933.1|6934.9|6932.1|6935.9|6933.1|6934.9|6932.1|1
1622217960000|2021-05-28 16:06:00|6935.8|6933|6935.9|6933.1|6935.9|6933.1|6935.8|6933|24
1622217970000|2021-05-28 16:06:10|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|5
1622217980000|2021-05-28 16:06:20|6936.9|6934.1|6937.4|6934.6|6937.9|6935.1|6936.9|6934.1|5
1622217990000|2021-05-28 16:06:30|6936.9|6934.1|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|5
1622218000000|2021-05-28 16:06:40|6935.4|6932.6|6935.9|6933.1|6935.9|6933.1|6935.4|6932.6|4
1622218010000|2021-05-28 16:06:50|||||||||1
1622218020000|2021-05-28 16:07:00|6936.4|6933.6|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|19
1622218030000|2021-05-28 16:07:10|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|3
1622218050000|2021-05-28 16:07:30|6935.9|6933.1|6934.9|6932.1|6935.9|6933.1|6934.9|6932.1|8
1622218060000|2021-05-28 16:07:40|6935.9|6933.1|6935.4|6932.6|6935.9|6933.1|6935.4|6932.6|4
1622218070000|2021-05-28 16:07:50|6935.9|6933.1|6935.4|6932.6|6935.9|6933.1|6935.4|6932.6|0
1622218080000|2021-05-28 16:08:00|6934.4|6931.6|6935.4|6932.6|6935.4|6932.6|6934.4|6931.6|25
1622218090000|2021-05-28 16:08:10|6934.9|6932.1|6935.4|6932.6|6935.4|6932.6|6934.9|6932.1|4
1622218100000|2021-05-28 16:08:20|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|2
1622218110000|2021-05-28 16:08:30|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|4
1622218120000|2021-05-28 16:08:40|6935.9|6933.1|6935.9|6933.1|6937.9|6935.1|6935.9|6933.1|12
1622218140000|2021-05-28 16:09:00|6935.4|6932.6|6935.9|6933.1|6935.9|6933.1|6935.4|6932.6|12
1622218150000|2021-05-28 16:09:10|6934.9|6932.1|6935.9|6933.1|6935.9|6933.1|6934.9|6932.1|6
1622218160000|2021-05-28 16:09:20|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|3
1622218170000|2021-05-28 16:09:30|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|0
1622218180000|2021-05-28 16:09:40|||||||||2
1622218190000|2021-05-28 16:09:50|6937.9|6935.1|6937.4|6934.6|6937.9|6935.1|6937.4|6934.6|4
1622218200000|2021-05-28 16:10:00|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|1
1622218210000|2021-05-28 16:10:10|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|1
1622218220000|2021-05-28 16:10:20|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|0
1622218230000|2021-05-28 16:10:30|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|4
1622218240000|2021-05-28 16:10:40|||||||||16
1622218250000|2021-05-28 16:10:50|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|1
1622218260000|2021-05-28 16:11:00|6937.9|6935.1|6938.9|6936.1|6939.4|6936.6|6937.9|6935.1|21
1622218270000|2021-05-28 16:11:10|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6937.9|6935.1|3
1622218280000|2021-05-28 16:11:20|6938.9|6936.1|6939.4|6936.6|6939.9|6937.1|6938.4|6935.6|14
1622218290000|2021-05-28 16:11:30|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|1
1622218300000|2021-05-28 16:11:40|6939.4|6936.6|6938.9|6936.1|6939.9|6937.1|6938.9|6936.1|7
1622218320000|2021-05-28 16:12:00|6937.9|6935.1|6937.9|6935.1|6938.4|6935.6|6937.9|6935.1|17
1622218330000|2021-05-28 16:12:10|6938.4|6935.6|6938.9|6936.1|6938.9|6936.1|6937.9|6935.1|36
1622218340000|2021-05-28 16:12:20|6939.4|6936.6|6938.9|6936.1|6939.4|6936.6|6938.9|6936.1|57
1622218350000|2021-05-28 16:12:30|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|1
1622218360000|2021-05-28 16:12:40|6939.9|6937.1|6938.9|6936.1|6939.9|6937.1|6938.9|6936.1|12
1622218370000|2021-05-28 16:12:50|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|60
1622218380000|2021-05-28 16:13:00|6941.8|6939|6940.9|6938.1|6942.9|6940.1|6940.9|6938.1|26
1622218390000|2021-05-28 16:13:10|6941.4|6938.6|6941.4|6938.6|6941.9|6939.1|6940.9|6938.1|10
1622218400000|2021-05-28 16:13:20|6941.8|6939|6941.9|6939.1|6941.9|6939.1|6941.8|6939|0
1622218410000|2021-05-28 16:13:30|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|3
1622218420000|2021-05-28 16:13:40|||||||||2
1622218430000|2021-05-28 16:13:50|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.4|6938.6|9
1622218440000|2021-05-28 16:14:00|6940.9|6938.1|6941.9|6939.1|6941.9|6939.1|6940.9|6938.1|3
1622218450000|2021-05-28 16:14:10|6942.9|6940.1|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|16
1622218470000|2021-05-28 16:14:30|||||||||4
1622218500000|2021-05-28 16:15:00|6940.9|6938.1|6939.9|6937.1|6940.9|6938.1|6939.9|6937.1|88
1622218510000|2021-05-28 16:15:10|6940.4|6937.6|6941.9|6939.1|6941.9|6939.1|6940.4|6937.6|16
1622218530000|2021-05-28 16:15:30|6942.3|6939.5|6941.9|6939.1|6942.3|6939.5|6941.9|6939.1|1
1622218550000|2021-05-28 16:15:50|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|4
1622218560000|2021-05-28 16:16:00|6942.4|6939.6|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|10
1622218570000|2021-05-28 16:16:10|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6
1622218580000|2021-05-28 16:16:20|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|4
1622218590000|2021-05-28 16:16:30|6941.8|6939|6941.9|6939.1|6941.9|6939.1|6941.8|6939|1
1622218600000|2021-05-28 16:16:40|6942.4|6939.6|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|4
1622218610000|2021-05-28 16:16:50|6942.8|6940|6942.9|6940.1|6942.9|6940.1|6942.8|6940|18
1622218620000|2021-05-28 16:17:00|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|81
1622218630000|2021-05-28 16:17:10|||||||||20
1622218640000|2021-05-28 16:17:20|6941.4|6938.6|6941.9|6939.1|6941.9|6939.1|6941.4|6938.6|10
1622218650000|2021-05-28 16:17:30|||||||||4
1622218660000|2021-05-28 16:17:40|||||||||14
1622218670000|2021-05-28 16:17:50|6942.4|6939.6|6941.9|6939.1|6942.4|6939.6|6941.9|6939.1|8
1622218690000|2021-05-28 16:18:10|||||||||3
1622218700000|2021-05-28 16:18:20|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|7
1622218710000|2021-05-28 16:18:30|6940.4|6937.6|6941.9|6939.1|6941.9|6939.1|6940.4|6937.6|4
1622218720000|2021-05-28 16:18:40|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|7
1622218730000|2021-05-28 16:18:50|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|3
1622218740000|2021-05-28 16:19:00|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|60
1622218750000|2021-05-28 16:19:10|6940.4|6937.6|6939.9|6937.1|6940.8|6938|6939.9|6937.1|12
1622218760000|2021-05-28 16:19:20|6939.4|6936.6|6939.9|6937.1|6939.9|6937.1|6938.9|6936.1|12
1622218770000|2021-05-28 16:19:30|||||||||1
1622218780000|2021-05-28 16:19:40|6940.4|6937.6|6940.4|6937.6|6940.9|6938.1|6940.4|6937.6|16
1622218790000|2021-05-28 16:19:50|6940.8|6938|6940.9|6938.1|6940.9|6938.1|6940.8|6938|0
1622218800000|2021-05-28 16:20:00|||||||||29
1622218810000|2021-05-28 16:20:10|||||||||1
1622218820000|2021-05-28 16:20:20|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|8
1622218830000|2021-05-28 16:20:30|6939.9|6937.1|6939.4|6936.6|6939.9|6937.1|6938.9|6936.1|8
1622218840000|2021-05-28 16:20:40|6939.8|6937|6939.9|6937.1|6939.9|6937.1|6939.4|6936.6|3
1622218860000|2021-05-28 16:21:00|6939.4|6936.6|6939.9|6937.1|6939.9|6937.1|6938.9|6936.1|36
1622218880000|2021-05-28 16:21:20|6940.8|6938|6941.8|6939|6941.9|6939.1|6940.8|6938|9
1622218890000|2021-05-28 16:21:30|6941.9|6939.1|6939.9|6937.1|6941.9|6939.1|6938.4|6935.6|159
1622218900000|2021-05-28 16:21:40|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6938.9|6936.1|35
1622218920000|2021-05-28 16:22:00|6938.9|6936.1|6942.4|6939.6|6942.9|6940.1|6938.9|6936.1|144
1622218930000|2021-05-28 16:22:10|6942.9|6940.1|6942.9|6940.1|6943.4|6940.6|6941.9|6939.1|103
1622218940000|2021-05-28 16:22:20|6943.4|6940.6|6942.8|6940|6943.4|6940.6|6942.4|6939.6|32
1622218950000|2021-05-28 16:22:30|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1622218960000|2021-05-28 16:22:40|6943.9|6941.1|6942.9|6940.1|6943.9|6941.1|6942.9|6940.1|5
1622218970000|2021-05-28 16:22:50|6941.9|6939.1|6942.9|6940.1|6942.9|6940.1|6941.9|6939.1|5
1622218980000|2021-05-28 16:23:00|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|8
1622218990000|2021-05-28 16:23:10|6942.4|6939.6|6941.9|6939.1|6942.4|6939.6|6940.9|6938.1|13
1622219000000|2021-05-28 16:23:20|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|11
1622219010000|2021-05-28 16:23:30|6941.4|6938.6|6941.9|6939.1|6941.9|6939.1|6941.4|6938.6|1
1622219020000|2021-05-28 16:23:40|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|2
1622219030000|2021-05-28 16:23:50|6941.9|6939.1|6940.9|6938.1|6941.9|6939.1|6940.9|6938.1|6
1622219040000|2021-05-28 16:24:00|||||||||9
1622219050000|2021-05-28 16:24:10|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6939.9|6937.1|7
1622219060000|2021-05-28 16:24:20|||||||||4
1622219070000|2021-05-28 16:24:30|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|2
1622219090000|2021-05-28 16:24:50|6941.9|6939.1|6941.4|6938.6|6941.9|6939.1|6941.4|6938.6|0
1622219100000|2021-05-28 16:25:00|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|11
1622219110000|2021-05-28 16:25:10|6938.9|6936.1|6938.4|6935.6|6938.9|6936.1|6937.4|6934.6|84
1622219120000|2021-05-28 16:25:20|6937.9|6935.1|6938.8|6936|6938.8|6936|6937.9|6935.1|16
1622219130000|2021-05-28 16:25:30|6938.9|6936.1|6939.9|6937.1|6939.9|6937.1|6938.9|6936.1|23
1622219140000|2021-05-28 16:25:40|6938.9|6936.1|6939.4|6936.6|6939.4|6936.6|6938.9|6936.1|4
1622219150000|2021-05-28 16:25:50|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|0
1622219160000|2021-05-28 16:26:00|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|2
1622219170000|2021-05-28 16:26:10|6939.4|6936.6|6938.9|6936.1|6939.9|6937.1|6938.9|6936.1|20
1622219180000|2021-05-28 16:26:20|6939.4|6936.6|6937.9|6935.1|6939.4|6936.6|6937.9|6935.1|63
1622219190000|2021-05-28 16:26:30|6938.4|6935.6|6938.9|6936.1|6938.9|6936.1|6938.4|6935.6|7
1622219200000|2021-05-28 16:26:40|6938.4|6935.6|6937.9|6935.1|6938.9|6936.1|6937.9|6935.1|2
1622219210000|2021-05-28 16:26:50|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.4|6933.6|4
1622219220000|2021-05-28 16:27:00|6937.4|6934.6|6936.9|6934.1|6937.9|6935.1|6936.9|6934.1|4
1622219230000|2021-05-28 16:27:10|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|5
1622219240000|2021-05-28 16:27:20|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|12
1622219250000|2021-05-28 16:27:30|||||||||1
1622219260000|2021-05-28 16:27:40|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|11
1622219270000|2021-05-28 16:27:50|6935.9|6933.1|6936.4|6933.6|6936.9|6934.1|6935.9|6933.1|9
1622219280000|2021-05-28 16:28:00|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|5
1622219290000|2021-05-28 16:28:10|6935.4|6932.6|6935.9|6933.1|6935.9|6933.1|6934.9|6932.1|32
1622219300000|2021-05-28 16:28:20|6936.4|6933.6|6936.9|6934.1|6936.9|6934.1|6936.4|6933.6|5
1622219310000|2021-05-28 16:28:30|||||||||5
1622219320000|2021-05-28 16:28:40|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|2
1622219330000|2021-05-28 16:28:50|6936.9|6934.1|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|2
1622219360000|2021-05-28 16:29:20|||||||||1
1622219390000|2021-05-28 16:29:50|6937.8|6935|6937.9|6935.1|6937.9|6935.1|6937.8|6935|18
1622219400000|2021-05-28 16:30:00|6938.4|6935.6|6939.9|6937.1|6940.4|6937.6|6936.9|6934.1|370
1622219410000|2021-05-28 16:30:10|6940.4|6937.6|6940.4|6937.6|6940.9|6938.1|6939.9|6937.1|22
1622219420000|2021-05-28 16:30:20|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|13
1622219430000|2021-05-28 16:30:30|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|2
1622219440000|2021-05-28 16:30:40|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|4
1622219450000|2021-05-28 16:30:50|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|2
1622219460000|2021-05-28 16:31:00|6940.9|6938.1|6941.9|6939.1|6941.9|6939.1|6940.9|6938.1|4
1622219470000|2021-05-28 16:31:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|1
1622219480000|2021-05-28 16:31:20|6942.4|6939.6|6942.9|6940.1|6942.9|6940.1|6941.4|6938.6|27
1622219490000|2021-05-28 16:31:30|6942.4|6939.6|6942.4|6939.6|6942.9|6940.1|6941.9|6939.1|8
1622219500000|2021-05-28 16:31:40|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|1
1622219510000|2021-05-28 16:31:50|6942.4|6939.6|6942.4|6939.6|6942.9|6940.1|6941.9|6939.1|6
1622219520000|2021-05-28 16:32:00|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|9
1622219530000|2021-05-28 16:32:10|6940.9|6938.1|6942.9|6940.1|6942.9|6940.1|6940.9|6938.1|8
1622219550000|2021-05-28 16:32:30|||||||||24
1622219560000|2021-05-28 16:32:40|6942.4|6939.6|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|0
1622219580000|2021-05-28 16:33:00|||||||||1
1622219590000|2021-05-28 16:33:10|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6
1622219600000|2021-05-28 16:33:20|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|3
1622219610000|2021-05-28 16:33:30|6943.9|6941.1|6943.4|6940.6|6943.9|6941.1|6943.4|6940.6|4
1622219620000|2021-05-28 16:33:40|6942.9|6940.1|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|12
1622219630000|2021-05-28 16:33:50|||||||||3
1622219640000|2021-05-28 16:34:00|||||||||1
1622219650000|2021-05-28 16:34:10|6942.4|6939.6|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|2
1622219670000|2021-05-28 16:34:30|6941.4|6938.6|6939.8|6937|6941.4|6938.6|6939.4|6936.6|14
1622219680000|2021-05-28 16:34:40|6939.9|6937.1|6939.4|6936.6|6940.4|6937.6|6939.4|6936.6|15
1622219690000|2021-05-28 16:34:50|6940.4|6937.6|6940.4|6937.6|6940.9|6938.1|6940.4|6937.6|52
1622219700000|2021-05-28 16:35:00|6940.8|6938|6939.9|6937.1|6940.9|6938.1|6939.9|6937.1|8
1622219710000|2021-05-28 16:35:10|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6938.9|6936.1|4
1622219730000|2021-05-28 16:35:30|6938.9|6936.1|6937.9|6935.1|6938.9|6936.1|6937.4|6934.6|118
1622219740000|2021-05-28 16:35:40|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6937.9|6935.1|10
1622219750000|2021-05-28 16:35:50|6937.9|6935.1|6938.4|6935.6|6938.4|6935.6|6937.9|6935.1|9
1622219760000|2021-05-28 16:36:00|6937.9|6935.1|6936.9|6934.1|6937.9|6935.1|6936.9|6934.1|40
1622219770000|2021-05-28 16:36:10|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6933.9|6931.1|29
1622219780000|2021-05-28 16:36:20|6936.8|6934|6936.4|6933.6|6936.9|6934.1|6936.4|6933.6|26
1622219790000|2021-05-28 16:36:30|6936.9|6934.1|6937.4|6934.6|6937.9|6935.1|6936.9|6934.1|65
1622219800000|2021-05-28 16:36:40|6936.9|6934.1|6936.4|6933.6|6936.9|6934.1|6936.4|6933.6|3
1622219810000|2021-05-28 16:36:50|6935.9|6933.1|6937.4|6934.6|6937.4|6934.6|6935.9|6933.1|11
1622219820000|2021-05-28 16:37:00|6936.9|6934.1|6938.4|6935.6|6938.4|6935.6|6936.9|6934.1|21
1622219830000|2021-05-28 16:37:10|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|4
1622219840000|2021-05-28 16:37:20|6937.4|6934.6|6936.9|6934.1|6937.9|6935.1|6936.9|6934.1|11
1622219850000|2021-05-28 16:37:30|6937.4|6934.6|6938.9|6936.1|6938.9|6936.1|6937.4|6934.6|10
1622219860000|2021-05-28 16:37:40|6938.4|6935.6|6938.4|6935.6|6938.9|6936.1|6936.9|6934.1|26
1622219870000|2021-05-28 16:37:50|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|5
1622219880000|2021-05-28 16:38:00|||||||||1
1622219890000|2021-05-28 16:38:10|||||||||3
1622219900000|2021-05-28 16:38:20|||||||||11
1622219910000|2021-05-28 16:38:30|6937.9|6935.1|6938.9|6936.1|6938.9|6936.1|6937.9|6935.1|17
1622219920000|2021-05-28 16:38:40|6939.9|6937.1|6940.9|6938.1|6941.4|6938.6|6939.9|6937.1|13
1622219930000|2021-05-28 16:38:50|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|7
1622219940000|2021-05-28 16:39:00|6941.4|6938.6|6941.4|6938.6|6941.9|6939.1|6940.9|6938.1|2
1622219950000|2021-05-28 16:39:10|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|0
1622219970000|2021-05-28 16:39:30|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|3
1622219980000|2021-05-28 16:39:40|6942.9|6940.1|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|56
1622219990000|2021-05-28 16:39:50|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|15
1622220000000|2021-05-28 16:40:00|||||||||4
1622220010000|2021-05-28 16:40:10|6939.9|6937.1|6939.4|6936.6|6939.9|6937.1|6939.4|6936.6|9
1622220020000|2021-05-28 16:40:20|6939.9|6937.1|6939.8|6937|6939.9|6937.1|6938.9|6936.1|19
1622220030000|2021-05-28 16:40:30|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|0
1622220040000|2021-05-28 16:40:40|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|44
1622220050000|2021-05-28 16:40:50|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|3
1622220060000|2021-05-28 16:41:00|6939.8|6937|6939.4|6936.6|6939.9|6937.1|6938.9|6936.1|8
1622220070000|2021-05-28 16:41:10|6939.9|6937.1|6938.9|6936.1|6939.9|6937.1|6938.9|6936.1|9
1622220080000|2021-05-28 16:41:20|6939.4|6936.6|6938.9|6936.1|6939.4|6936.6|6938.9|6936.1|3
1622220090000|2021-05-28 16:41:30|6938.4|6935.6|6938.9|6936.1|6938.9|6936.1|6938.4|6935.6|9
1622220100000|2021-05-28 16:41:40|6939.4|6936.6|6938.9|6936.1|6939.9|6937.1|6938.9|6936.1|3
1622220110000|2021-05-28 16:41:50|6939.4|6936.6|6939.4|6936.6|6939.9|6937.1|6939.4|6936.6|11
1622220120000|2021-05-28 16:42:00|6938.9|6936.1|6940.8|6938|6940.8|6938|6938.9|6936.1|30
1622220130000|2021-05-28 16:42:10|6940.9|6938.1|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|19
1622220140000|2021-05-28 16:42:20|6941.4|6938.6|6942.9|6940.1|6943.4|6940.6|6941.4|6938.6|39
1622220150000|2021-05-28 16:42:30|6943.4|6940.6|6942.9|6940.1|6943.9|6941.1|6942.9|6940.1|0
1622220160000|2021-05-28 16:42:40|||||||||8
1622220170000|2021-05-28 16:42:50|6943.4|6940.6|6944.4|6941.6|6944.9|6942.1|6943.4|6940.6|8
1622220180000|2021-05-28 16:43:00|6943.9|6941.1|6944.4|6941.6|6944.9|6942.1|6943.9|6941.1|18
1622220190000|2021-05-28 16:43:10|6944.9|6942.1|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|1
1622220200000|2021-05-28 16:43:20|6942.9|6940.1|6943.4|6940.6|6943.9|6941.1|6942.9|6940.1|11
1622220210000|2021-05-28 16:43:30|6943.8|6941|6943.9|6941.1|6944.9|6942.1|6943.8|6941|13
1622220220000|2021-05-28 16:43:40|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.4|6940.6|2
1622220240000|2021-05-28 16:44:00|6944.3|6941.5|6942.9|6940.1|6944.3|6941.5|6942.9|6940.1|3
1622220250000|2021-05-28 16:44:10|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1622220260000|2021-05-28 16:44:20|6941.8|6939|6941.4|6938.6|6941.8|6939|6940.8|6938|86
1622220270000|2021-05-28 16:44:30|6941.3|6938.5|6938.8|6936|6942.9|6940.1|6936.9|6934.1|137
1622220280000|2021-05-28 16:44:40|6938.9|6936.1|6939.9|6937.1|6939.9|6937.1|6938.9|6936.1|33
1622220290000|2021-05-28 16:44:50|6940.8|6938|6939.9|6937.1|6940.9|6938.1|6939.9|6937.1|12
1622220300000|2021-05-28 16:45:00|6938.9|6936.1|6939.9|6937.1|6940.9|6938.1|6938.9|6936.1|259
1622220310000|2021-05-28 16:45:10|6940.3|6937.5|6939.9|6937.1|6940.3|6937.5|6939.9|6937.1|0
1622220320000|2021-05-28 16:45:20|6939.8|6937|6938.9|6936.1|6939.8|6937|6938.9|6936.1|156
1622220330000|2021-05-28 16:45:30|||||||||9
1622220340000|2021-05-28 16:45:40|6939.8|6937|6938.9|6936.1|6939.8|6937|6938.9|6936.1|8
1622220360000|2021-05-28 16:46:00|6938.8|6936|6939.3|6936.5|6939.3|6936.5|6936.9|6934.1|7
1622220370000|2021-05-28 16:46:10|6939.8|6937|6939.8|6937|6939.8|6937|6938.9|6936.1|2
1622220380000|2021-05-28 16:46:20|6938.9|6936.1|6939.8|6937|6939.8|6937|6938.9|6936.1|30
1622220390000|2021-05-28 16:46:30|6939.9|6937.1|6940.3|6937.5|6940.3|6937.5|6939.9|6937.1|3
1622220400000|2021-05-28 16:46:40|6939.9|6937.1|6940.9|6938.1|6941.8|6939|6939.9|6937.1|19
1622220410000|2021-05-28 16:46:50|6941.4|6938.6|6940.8|6938|6941.4|6938.6|6940.8|6938|4
1622220420000|2021-05-28 16:47:00|6941.8|6939|6941.3|6938.5|6941.8|6939|6940.9|6938.1|14
1622220430000|2021-05-28 16:47:10|6940.9|6938.1|6940.9|6938.1|6941.3|6938.5|6940.8|6938|2
1622220440000|2021-05-28 16:47:20|6941.3|6938.5|6940.9|6938.1|6941.3|6938.5|6940.9|6938.1|1
1622220450000|2021-05-28 16:47:30|6940.8|6938|6940.8|6938|6940.8|6938|6939.9|6937.1|14
1622220460000|2021-05-28 16:47:40|6940.9|6938.1|6940.8|6938|6940.9|6938.1|6940.8|6938|2
1622220470000|2021-05-28 16:47:50|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|3
1622220480000|2021-05-28 16:48:00|6941.3|6938.5|6942.3|6939.5|6942.8|6940|6941.3|6938.5|18
1622220490000|2021-05-28 16:48:10|6941.9|6939.1|6939.9|6937.1|6941.9|6939.1|6939.9|6937.1|13
1622220500000|2021-05-28 16:48:20|6940.3|6937.5|6939.8|6937|6940.3|6937.5|6939.8|6937|11
1622220510000|2021-05-28 16:48:30|6939.9|6937.1|6940.4|6937.6|6940.4|6937.6|6939.8|6937|15
1622220520000|2021-05-28 16:48:40|6940.3|6937.5|6940.8|6938|6940.8|6938|6939.9|6937.1|3
1622220530000|2021-05-28 16:48:50|6940.3|6937.5|6940.8|6938|6940.8|6938|6940.3|6937.5|0
1622220540000|2021-05-28 16:49:00|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6939.9|6937.1|1
1622220550000|2021-05-28 16:49:10|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1622220560000|2021-05-28 16:49:20|6941.3|6938.5|6941.3|6938.5|6941.8|6939|6941.3|6938.5|15
1622220570000|2021-05-28 16:49:30|6941.8|6939|6942.3|6939.5|6943.3|6940.5|6941.4|6938.6|6
1622220580000|2021-05-28 16:49:40|6942.8|6940|6942.9|6940.1|6944.8|6942|6942.8|6940|39
1622220590000|2021-05-28 16:49:50|6942.8|6940|6942.9|6940.1|6942.9|6940.1|6942.8|6940|13
1622220600000|2021-05-28 16:50:00|6943.3|6940.5|6943.8|6941|6943.9|6941.1|6943.3|6940.5|6
1622220610000|2021-05-28 16:50:10|||||||||1
1622220620000|2021-05-28 16:50:20|6943.3|6940.5|6943.8|6941|6943.8|6941|6943.3|6940.5|3
1622220630000|2021-05-28 16:50:30|6943.4|6940.6|6942.8|6940|6943.4|6940.6|6942.4|6939.6|5
1622220640000|2021-05-28 16:50:40|6942.4|6939.6|6941.9|6939.1|6942.4|6939.6|6941.9|6939.1|5
1622220650000|2021-05-28 16:50:50|6942.4|6939.6|6942.8|6940|6942.8|6940|6942.4|6939.6|2
1622220660000|2021-05-28 16:51:00|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|4
1622220670000|2021-05-28 16:51:10|6942.8|6940|6941.8|6939|6942.8|6940|6941.8|6939|8
1622220680000|2021-05-28 16:51:20|||||||||3
1622220690000|2021-05-28 16:51:30|6941.9|6939.1|6943.8|6941|6943.8|6941|6941.8|6939|137
1622220700000|2021-05-28 16:51:40|6943.4|6940.6|6942.8|6940|6943.4|6940.6|6942.8|6940|19
1622220710000|2021-05-28 16:51:50|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|30
1622220720000|2021-05-28 16:52:00|6943.8|6941|6942.9|6940.1|6943.8|6941|6942.9|6940.1|5
1622220730000|2021-05-28 16:52:10|6943.4|6940.6|6943.8|6941|6943.8|6941|6943.4|6940.6|2
1622220750000|2021-05-28 16:52:30|6942.9|6940.1|6943.8|6941|6943.8|6941|6942.8|6940|6
1622220760000|2021-05-28 16:52:40|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.3|6940.5|10
1622220770000|2021-05-28 16:52:50|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|2
1622220780000|2021-05-28 16:53:00|6945.8|6943|6945.8|6943|6945.8|6943|6944.8|6942|26
1622220790000|2021-05-28 16:53:10|6945.3|6942.5|6943.8|6941|6945.3|6942.5|6943.8|6941|8
1622220800000|2021-05-28 16:53:20|6943.9|6941.1|6944.8|6942|6944.8|6942|6943.9|6941.1|3
1622220810000|2021-05-28 16:53:30|6944.3|6941.5|6944.4|6941.6|6944.9|6942.1|6944.3|6941.5|14
1622220820000|2021-05-28 16:53:40|6944.3|6941.5|6945.8|6943|6945.8|6943|6944.3|6941.5|3
1622220830000|2021-05-28 16:53:50|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|4
1622220840000|2021-05-28 16:54:00|6944.9|6942.1|6945.8|6943|6945.8|6943|6944.9|6942.1|6
1622220850000|2021-05-28 16:54:10|6944.9|6942.1|6944.8|6942|6944.9|6942.1|6944.8|6942|7
1622220860000|2021-05-28 16:54:20|6944.9|6942.1|6945.3|6942.5|6945.3|6942.5|6944.9|6942.1|2
1622220870000|2021-05-28 16:54:30|6945.8|6943|6946.9|6944.1|6946.9|6944.1|6945.8|6943|141
1622220880000|2021-05-28 16:54:40|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|0
1622220890000|2021-05-28 16:54:50|||||||||2
1622220900000|2021-05-28 16:55:00|6946.9|6944.1|6947.8|6945|6947.8|6945|6946.9|6944.1|114
1622220910000|2021-05-28 16:55:10|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|6
1622220920000|2021-05-28 16:55:20|6946.9|6944.1|6946.9|6944.1|6947.3|6944.5|6946.9|6944.1|3
1622220930000|2021-05-28 16:55:30|6946.8|6944|6945.9|6943.1|6946.8|6944|6945.9|6943.1|16
1622220940000|2021-05-28 16:55:40|6945.8|6943|6946.8|6944|6946.8|6944|6945.8|6943|3
1622220950000|2021-05-28 16:55:50|6947.3|6944.5|6947.8|6945|6947.8|6945|6947.3|6944.5|2
1622220960000|2021-05-28 16:56:00|6947.3|6944.5|6947.9|6945.1|6947.9|6945.1|6946.9|6944.1|16
1622220970000|2021-05-28 16:56:10|6947.8|6945|6946.8|6944|6947.8|6945|6946.8|6944|7
1622220980000|2021-05-28 16:56:20|6946.3|6943.5|6945.9|6943.1|6946.3|6943.5|6945.9|6943.1|8
1622221020000|2021-05-28 16:57:00|6945.8|6943|6943.9|6941.1|6945.8|6943|6943.9|6941.1|14
1622221030000|2021-05-28 16:57:10|6944.4|6941.6|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|2
1622221040000|2021-05-28 16:57:20|6943.4|6940.6|6944.9|6942.1|6944.9|6942.1|6943.4|6940.6|6
1622221050000|2021-05-28 16:57:30|6944.4|6941.6|6944.4|6941.6|6944.8|6942|6943.9|6941.1|5
1622221060000|2021-05-28 16:57:40|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6
1622221070000|2021-05-28 16:57:50|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6941.9|6939.1|25
1622221080000|2021-05-28 16:58:00|6943.3|6940.5|6943.4|6940.6|6943.8|6941|6942.9|6940.1|10
1622221090000|2021-05-28 16:58:10|6943.9|6941.1|6939.9|6937.1|6943.9|6941.1|6939.9|6937.1|120
1622221100000|2021-05-28 16:58:20|6939.8|6937|6940.8|6938|6940.9|6938.1|6939.8|6937|10
1622221110000|2021-05-28 16:58:30|6940.9|6938.1|6940.8|6938|6940.9|6938.1|6940.8|6938|2
1622221120000|2021-05-28 16:58:40|6939.9|6937.1|6940.4|6937.6|6940.8|6938|6939.8|6937|36
1622221130000|2021-05-28 16:58:50|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|3
1622221140000|2021-05-28 16:59:00|6939.8|6937|6939.9|6937.1|6940.3|6937.5|6939.8|6937|16
1622221150000|2021-05-28 16:59:10|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|2
1622221160000|2021-05-28 16:59:20|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|2
1622221170000|2021-05-28 16:59:30|||||||||18
1622221180000|2021-05-28 16:59:40|6939.8|6937|6939.8|6937|6939.8|6937|6937.9|6935.1|61
1622221190000|2021-05-28 16:59:50|||||||||10
1622221200000|2021-05-28 17:00:00|6939.9|6937.1|6940.9|6938.1|6941.3|6938.5|6939.9|6937.1|24
1622221210000|2021-05-28 17:00:10|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|4
1622221220000|2021-05-28 17:00:20|6940.9|6938.1|6941.8|6939|6941.8|6939|6940.9|6938.1|46
1622221230000|2021-05-28 17:00:30|6941.9|6939.1|6941.9|6939.1|6942.3|6939.5|6941.9|6939.1|6
1622221240000|2021-05-28 17:00:40|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1622221260000|2021-05-28 17:01:00|6941.9|6939.1|6944.8|6942|6944.9|6942.1|6941.9|6939.1|116
1622221270000|2021-05-28 17:01:10|6944.9|6942.1|6945.8|6943|6945.8|6943|6944.9|6942.1|13
1622221280000|2021-05-28 17:01:20|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|35
1622221290000|2021-05-28 17:01:30|6944.3|6941.5|6944.9|6942.1|6944.9|6942.1|6943.9|6941.1|3
1622221300000|2021-05-28 17:01:40|6944.8|6942|6944.8|6942|6944.8|6942|6944.3|6941.5|8
1622221310000|2021-05-28 17:01:50|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|3
1622221320000|2021-05-28 17:02:00|6944.8|6942|6943.9|6941.1|6944.8|6942|6943.9|6941.1|6
1622221330000|2021-05-28 17:02:10|6943.8|6941|6943.9|6941.1|6943.9|6941.1|6943.8|6941|2
1622221340000|2021-05-28 17:02:20|6944.8|6942|6944.8|6942|6944.9|6942.1|6944.8|6942|24
1622221350000|2021-05-28 17:02:30|6943.9|6941.1|6943.9|6941.1|6944.3|6941.5|6943.9|6941.1|5
1622221360000|2021-05-28 17:02:40|6943.8|6941|6943.8|6941|6943.8|6941|6942.9|6940.1|2
1622221370000|2021-05-28 17:02:50|6943.9|6941.1|6944.9|6942.1|6945.3|6942.5|6943.9|6941.1|15
1622221380000|2021-05-28 17:03:00|6945.8|6943|6946.8|6944|6946.9|6944.1|6945.8|6943|45
1622221390000|2021-05-28 17:03:10|6946.9|6944.1|6946.9|6944.1|6947.8|6945|6946.8|6944|11
1622221400000|2021-05-28 17:03:20|6947.3|6944.5|6946.9|6944.1|6947.8|6945|6946.8|6944|21
1622221410000|2021-05-28 17:03:30|6947.4|6944.6|6947.8|6945|6947.8|6945|6947.4|6944.6|0
1622221420000|2021-05-28 17:03:40|6947.3|6944.5|6946.3|6943.5|6947.3|6944.5|6945.9|6943.1|9
1622221430000|2021-05-28 17:03:50|6946.8|6944|6946.3|6943.5|6946.8|6944|6946.3|6943.5|6
1622221440000|2021-05-28 17:04:00|6945.9|6943.1|6947.8|6945|6947.8|6945|6945.9|6943.1|3
1622221450000|2021-05-28 17:04:10|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1622221460000|2021-05-28 17:04:20|||||||||1
1622221470000|2021-05-28 17:04:30|6947.8|6945|6945.9|6943.1|6947.8|6945|6945.9|6943.1|13
1622221480000|2021-05-28 17:04:40|6946.3|6943.5|6946.8|6944|6946.8|6944|6946.3|6943.5|4
1622221490000|2021-05-28 17:04:50|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|4
1622221500000|2021-05-28 17:05:00|6946.9|6944.1|6946.3|6943.5|6946.9|6944.1|6945.9|6943.1|6
1622221510000|2021-05-28 17:05:10|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|0
1622221530000|2021-05-28 17:05:30|6945.8|6943|6944.8|6942|6945.8|6943|6944.4|6941.6|13
1622221540000|2021-05-28 17:05:40|6944.9|6942.1|6944.4|6941.6|6945.3|6942.5|6944.4|6941.6|6
1622221550000|2021-05-28 17:05:50|6943.9|6941.1|6944.3|6941.5|6944.3|6941.5|6943.3|6940.5|15
1622221560000|2021-05-28 17:06:00|6943.9|6941.1|6944.9|6942.1|6944.9|6942.1|6943.9|6941.1|3
1622221570000|2021-05-28 17:06:10|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|7
1622221580000|2021-05-28 17:06:20|6944.9|6942.1|6944.9|6942.1|6945.8|6943|6944.9|6942.1|6
1622221590000|2021-05-28 17:06:30|6945.3|6942.5|6944.9|6942.1|6945.3|6942.5|6944.9|6942.1|1
1622221600000|2021-05-28 17:06:40|6945.3|6942.5|6945.4|6942.6|6945.8|6943|6945.3|6942.5|7
1622221610000|2021-05-28 17:06:50|6945.8|6943|6944.3|6941.5|6945.8|6943|6943.9|6941.1|14
1622221620000|2021-05-28 17:07:00|6943.9|6941.1|6942.9|6940.1|6943.9|6941.1|6942.9|6940.1|1
1622221630000|2021-05-28 17:07:10|6943.3|6940.5|6941.9|6939.1|6943.8|6941|6941.9|6939.1|12
1622221640000|2021-05-28 17:07:20|6942.9|6940.1|6942.9|6940.1|6943.3|6940.5|6942.9|6940.1|23
1622221650000|2021-05-28 17:07:30|6942.8|6940|6944.9|6942.1|6945.4|6942.6|6942.8|6940|85
1622221660000|2021-05-28 17:07:40|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|9
1622221670000|2021-05-28 17:07:50|6942.9|6940.1|6941.8|6939|6942.9|6940.1|6941.8|6939|56
1622221680000|2021-05-28 17:08:00|6940.9|6938.1|6941.8|6939|6943.8|6941|6940.9|6938.1|129
1622221690000|2021-05-28 17:08:10|6941.9|6939.1|6942.8|6940|6942.8|6940|6941.4|6938.6|9
1622221700000|2021-05-28 17:08:20|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6
1622221710000|2021-05-28 17:08:30|6942.8|6940|6942.8|6940|6942.9|6940.1|6942.3|6939.5|2
1622221720000|2021-05-28 17:08:40|6942.4|6939.6|6942.8|6940|6942.8|6940|6942.4|6939.6|2
1622221730000|2021-05-28 17:08:50|6942.9|6940.1|6943.8|6941|6943.8|6941|6942.9|6940.1|3
1622221740000|2021-05-28 17:09:00|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|10
1622221750000|2021-05-28 17:09:10|6944.8|6942|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|22
1622221760000|2021-05-28 17:09:20|6944.3|6941.5|6943.3|6940.5|6944.3|6941.5|6943.3|6940.5|8
1622221770000|2021-05-28 17:09:30|6942.9|6940.1|6943.4|6940.6|6943.8|6941|6941.9|6939.1|23
1622221780000|2021-05-28 17:09:40|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1622221800000|2021-05-28 17:10:00|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1622221810000|2021-05-28 17:10:10|||||||||9
1622221820000|2021-05-28 17:10:20|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|1
1622221830000|2021-05-28 17:10:30|6943.4|6940.6|6944.8|6942|6945.3|6942.5|6942.9|6940.1|43
1622221840000|2021-05-28 17:10:40|6944.3|6941.5|6940.4|6937.6|6944.3|6941.5|6938.9|6936.1|123
1622221850000|2021-05-28 17:10:50|6940.8|6938|6940.3|6937.5|6940.8|6938|6940.3|6937.5|1
1622221860000|2021-05-28 17:11:00|6940.8|6938|6939.9|6937.1|6941.3|6938.5|6939.9|6937.1|7
1622221870000|2021-05-28 17:11:10|6939.8|6937|6937.9|6935.1|6939.8|6937|6937.9|6935.1|17
1622221880000|2021-05-28 17:11:20|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|1
1622221890000|2021-05-28 17:11:30|6938.9|6936.1|6941.4|6938.6|6941.8|6939|6938.9|6936.1|11
1622221900000|2021-05-28 17:11:40|6941.8|6939|6941.4|6938.6|6941.8|6939|6940.4|6937.6|9
1622221910000|2021-05-28 17:11:50|6940.9|6938.1|6939.9|6937.1|6940.9|6938.1|6939.9|6937.1|7
1622221920000|2021-05-28 17:12:00|6939.8|6937|6939.8|6937|6939.9|6937.1|6938.9|6936.1|6
1622221930000|2021-05-28 17:12:10|6939.9|6937.1|6939.3|6936.5|6939.9|6937.1|6939.3|6936.5|2
1622221940000|2021-05-28 17:12:20|6939.9|6937.1|6939.4|6936.6|6939.9|6937.1|6939.4|6936.6|3
1622221950000|2021-05-28 17:12:30|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|0
1622221980000|2021-05-28 17:13:00|6938.9|6936.1|6937.8|6935|6938.9|6936.1|6937.4|6934.6|12
1622221990000|2021-05-28 17:13:10|6937.9|6935.1|6938.3|6935.5|6938.3|6935.5|6937.9|6935.1|1
1622222000000|2021-05-28 17:13:20|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|0
1622222010000|2021-05-28 17:13:30|6938.3|6935.5|6937.9|6935.1|6938.3|6935.5|6937.9|6935.1|0
1622222020000|2021-05-28 17:13:40|6937.4|6934.6|6938.3|6935.5|6938.3|6935.5|6937.4|6934.6|0
1622222030000|2021-05-28 17:13:50|6938.8|6936|6938.9|6936.1|6938.9|6936.1|6938.8|6936|0
1622222040000|2021-05-28 17:14:00|6939.3|6936.5|6938.9|6936.1|6939.3|6936.5|6938.9|6936.1|2
1622222050000|2021-05-28 17:14:10|6939.3|6936.5|6939.8|6937|6939.9|6937.1|6939.3|6936.5|9
1622222060000|2021-05-28 17:14:20|6939.9|6937.1|6939.8|6937|6939.9|6937.1|6939.8|6937|6
1622222070000|2021-05-28 17:14:30|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|1
1622222080000|2021-05-28 17:14:40|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|1
1622222090000|2021-05-28 17:14:50|6939.8|6937|6940.3|6937.5|6940.3|6937.5|6939.3|6936.5|5
1622222100000|2021-05-28 17:15:00|6940.8|6938|6939.9|6937.1|6940.8|6938|6939.9|6937.1|6
1622222110000|2021-05-28 17:15:10|6939.8|6937|6939.3|6936.5|6939.8|6937|6939.3|6936.5|5
1622222130000|2021-05-28 17:15:30|6939.4|6936.6|6940.8|6938|6940.9|6938.1|6939.4|6936.6|16
1622222140000|2021-05-28 17:15:40|6940.3|6937.5|6939.3|6936.5|6940.3|6937.5|6939.3|6936.5|7
1622222150000|2021-05-28 17:15:50|||||||||2
1622222160000|2021-05-28 17:16:00|||||||||3
1622222170000|2021-05-28 17:16:10|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|11
1622222180000|2021-05-28 17:16:20|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6
1622222190000|2021-05-28 17:16:30|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|0
1622222200000|2021-05-28 17:16:40|6939.3|6936.5|6939.8|6937|6940.3|6937.5|6939.3|6936.5|23
1622222210000|2021-05-28 17:16:50|6940.3|6937.5|6939.8|6937|6940.3|6937.5|6939.8|6937|3
1622222230000|2021-05-28 17:17:10|6940.8|6938|6939.8|6937|6940.8|6938|6939.8|6937|3
1622222250000|2021-05-28 17:17:30|||||||||2
1622222260000|2021-05-28 17:17:40|||||||||1
1622222270000|2021-05-28 17:17:50|6940.8|6938|6941.8|6939|6942.3|6939.5|6940.8|6938|15
1622222280000|2021-05-28 17:18:00|6940.8|6938|6941.8|6939|6941.8|6939|6940.8|6938|10
1622222290000|2021-05-28 17:18:10|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|4
1622222300000|2021-05-28 17:18:20|||||||||1
1622222320000|2021-05-28 17:18:40|6939.9|6937.1|6939.3|6936.5|6939.9|6937.1|6938.8|6936|23
1622222330000|2021-05-28 17:18:50|6939.8|6937|6939.3|6936.5|6939.8|6937|6939.3|6936.5|2
1622222340000|2021-05-28 17:19:00|6938.8|6936|6938.8|6936|6938.8|6936|6938.3|6935.5|19
1622222360000|2021-05-28 17:19:20|6939.8|6937|6939.3|6936.5|6939.8|6937|6938.8|6936|3
1622222370000|2021-05-28 17:19:30|6939.8|6937|6940.3|6937.5|6940.3|6937.5|6939.8|6937|4
1622222380000|2021-05-28 17:19:40|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1622222390000|2021-05-28 17:19:50|6941.3|6938.5|6941.3|6938.5|6941.8|6939|6940.8|6938|107
1622222400000|2021-05-28 17:20:00|6941.8|6939|6943.8|6941|6944.8|6942|6941.8|6939|400
1622222410000|2021-05-28 17:20:10|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|7
1622222420000|2021-05-28 17:20:20|6943.8|6941|6943.8|6941|6943.8|6941|6942.8|6940|16
1622222430000|2021-05-28 17:20:30|||||||||2
1622222440000|2021-05-28 17:20:40|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6942.8|6940|7
1622222450000|2021-05-28 17:20:50|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1622222460000|2021-05-28 17:21:00|||||||||5
1622222470000|2021-05-28 17:21:10|6943.8|6941|6942.3|6939.5|6943.8|6941|6941.8|6939|14
1622222480000|2021-05-28 17:21:20|6941.8|6939|6942.8|6940|6943.8|6941|6941.8|6939|3
1622222490000|2021-05-28 17:21:30|6943.8|6941|6944.8|6942|6945.3|6942.5|6943.8|6941|67
1622222500000|2021-05-28 17:21:40|||||||||3
1622222510000|2021-05-28 17:21:50|6945.3|6942.5|6945.8|6943|6945.8|6943|6944.8|6942|6
1622222520000|2021-05-28 17:22:00|6945.3|6942.5|6944.8|6942|6945.3|6942.5|6944.8|6942|13
1622222530000|2021-05-28 17:22:10|6943.8|6941|6944.7|6941.9|6944.7|6941.9|6943.8|6941|25
1622222540000|2021-05-28 17:22:20|6944.8|6942|6944.3|6941.5|6944.8|6942|6943.8|6941|3
1622222550000|2021-05-28 17:22:30|6944.7|6941.9|6944.8|6942|6944.8|6942|6944.7|6941.9|0
1622222560000|2021-05-28 17:22:40|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6944.8|6942|4
1622222570000|2021-05-28 17:22:50|6945.8|6943|6945.8|6943|6945.8|6943|6945.3|6942.5|4
1622222580000|2021-05-28 17:23:00|6946.7|6943.9|6945.3|6942.5|6946.8|6944|6945.3|6942.5|10
1622222600000|2021-05-28 17:23:20|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|0
1622222620000|2021-05-28 17:23:40|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|2
1622222630000|2021-05-28 17:23:50|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|2
1622222640000|2021-05-28 17:24:00|6945.8|6943|6945.8|6943|6946.8|6944|6944.8|6942|7
1622222650000|2021-05-28 17:24:10|6946.3|6943.5|6946.8|6944|6946.8|6944|6946.3|6943.5|2
1622222660000|2021-05-28 17:24:20|6945.8|6943|6945.3|6942.5|6945.8|6943|6945.3|6942.5|16
1622222670000|2021-05-28 17:24:30|6945.8|6943|6945.8|6943|6945.8|6943|6945.3|6942.5|1
1622222680000|2021-05-28 17:24:40|||||||||1
1622222690000|2021-05-28 17:24:50|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|5
1622222700000|2021-05-28 17:25:00|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|1
1622222710000|2021-05-28 17:25:10|6945.8|6943|6945.3|6942.5|6946.3|6943.5|6944.8|6942|7
1622222720000|2021-05-28 17:25:20|6945.8|6943|6945.8|6943|6946.8|6944|6945.8|6943|4
1622222730000|2021-05-28 17:25:30|6946.3|6943.5|6947.3|6944.5|6947.7|6944.9|6946.3|6943.5|23
1622222750000|2021-05-28 17:25:50|6947.8|6945|6947.3|6944.5|6947.8|6945|6947.3|6944.5|2
1622222760000|2021-05-28 17:26:00|6946.8|6944|6946.8|6944|6947.3|6944.5|6946.8|6944|19
1622222780000|2021-05-28 17:26:20|6947.3|6944.5|6945.8|6943|6947.3|6944.5|6945.8|6943|56
1622222820000|2021-05-28 17:27:00|6946.3|6943.5|6946.8|6944|6946.8|6944|6946.3|6943.5|4
1622222830000|2021-05-28 17:27:10|6945.8|6943|6945.3|6942.5|6946.3|6943.5|6945.3|6942.5|11
1622222840000|2021-05-28 17:27:20|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|24
1622222850000|2021-05-28 17:27:30|6946.3|6943.5|6946.8|6944|6947.8|6945|6946.3|6943.5|7
1622222860000|2021-05-28 17:27:40|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|1
1622222870000|2021-05-28 17:27:50|6947.8|6945|6946.8|6944|6947.8|6945|6946.8|6944|11
1622222880000|2021-05-28 17:28:00|6947.3|6944.5|6947.8|6945|6947.8|6945|6947.3|6944.5|2
1622222890000|2021-05-28 17:28:10|||||||||9
1622222900000|2021-05-28 17:28:20|||||||||6
1622222910000|2021-05-28 17:28:30|||||||||64
1622222930000|2021-05-28 17:28:50|||||||||17
1622222940000|2021-05-28 17:29:00|6948.3|6945.5|6948.8|6946|6948.8|6946|6948.3|6945.5|3
1622222950000|2021-05-28 17:29:10|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|34
1622222960000|2021-05-28 17:29:20|||||||||4
1622222970000|2021-05-28 17:29:30|6947.3|6944.5|6947.8|6945|6947.8|6945|6947.3|6944.5|1
1622222990000|2021-05-28 17:29:50|6947.3|6944.5|6946.8|6944|6947.3|6944.5|6946.8|6944|11
1622223000000|2021-05-28 17:30:00|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|5
1622223010000|2021-05-28 17:30:10|6946.8|6944|6946.8|6944|6947.3|6944.5|6946.8|6944|43
1622223020000|2021-05-28 17:30:20|6947.3|6944.5|6946.8|6944|6947.3|6944.5|6946.8|6944|43
1622223040000|2021-05-28 17:30:40|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|12
1622223050000|2021-05-28 17:30:50|||||||||9
1622223070000|2021-05-28 17:31:10|6945.8|6943|6947.8|6945|6947.8|6945|6945.8|6943|130
1622223080000|2021-05-28 17:31:20|||||||||6
1622223090000|2021-05-28 17:31:30|6947.3|6944.5|6947.8|6945|6948.3|6945.5|6947.3|6944.5|38
1622223100000|2021-05-28 17:31:40|6948.3|6945.5|6946.8|6944|6948.3|6945.5|6946.8|6944|94
1622223110000|2021-05-28 17:31:50|6946.3|6943.5|6946.3|6943.5|6946.8|6944|6945.8|6943|8
1622223120000|2021-05-28 17:32:00|6946.8|6944|6946.8|6944|6946.8|6944|6945.8|6943|4
1622223140000|2021-05-28 17:32:20|||||||||1
1622223150000|2021-05-28 17:32:30|6946.3|6943.5|6946.8|6944|6946.8|6944|6946.3|6943.5|2
1622223160000|2021-05-28 17:32:40|6945.8|6943|6941.8|6939|6945.8|6943|6940.8|6938|206
1622223170000|2021-05-28 17:32:50|6942.8|6940|6942.8|6940|6943.8|6941|6942.8|6940|11
1622223180000|2021-05-28 17:33:00|6943.8|6941|6943.8|6941|6943.8|6941|6943.3|6940.5|16
1622223190000|2021-05-28 17:33:10|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|25
1622223200000|2021-05-28 17:33:20|||||||||1
1622223220000|2021-05-28 17:33:40|6940.8|6938|6940.8|6938|6941.8|6939|6940.8|6938|157
1622223230000|2021-05-28 17:33:50|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|5
1622223240000|2021-05-28 17:34:00|6941.8|6939|6942.3|6939.5|6942.3|6939.5|6941.3|6938.5|5
1622223250000|2021-05-28 17:34:10|6942.8|6940|6942.3|6939.5|6942.8|6940|6941.8|6939|15
1622223260000|2021-05-28 17:34:20|6941.8|6939|6941.8|6939|6941.8|6939|6940.8|6938|5
1622223280000|2021-05-28 17:34:40|||||||||1
1622223290000|2021-05-28 17:34:50|||||||||1
1622223300000|2021-05-28 17:35:00|6940.8|6938|6940.8|6938|6941.3|6938.5|6940.8|6938|12
1622223310000|2021-05-28 17:35:10|6941.3|6938.5|6940.8|6938|6941.8|6939|6940.8|6938|8
1622223320000|2021-05-28 17:35:20|6941.3|6938.5|6940.8|6938|6941.3|6938.5|6940.8|6938|10
1622223330000|2021-05-28 17:35:30|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|7
1622223340000|2021-05-28 17:35:40|6940.8|6938|6939.8|6937|6940.8|6938|6939.8|6937|6
1622223350000|2021-05-28 17:35:50|6939.3|6936.5|6938.8|6936|6939.3|6936.5|6938.8|6936|13
1622223360000|2021-05-28 17:36:00|||||||||5
1622223380000|2021-05-28 17:36:20|6938.3|6935.5|6937.8|6935|6938.3|6935.5|6936.8|6934|10
1622223390000|2021-05-28 17:36:30|6938.8|6936|6937.8|6935|6938.8|6936|6937.8|6935|6
1622223400000|2021-05-28 17:36:40|6938.3|6935.5|6937.8|6935|6938.8|6936|6937.8|6935|26
1622223410000|2021-05-28 17:36:50|6937.3|6934.5|6937.3|6934.5|6937.8|6935|6937.3|6934.5|5
1622223420000|2021-05-28 17:37:00|6937.8|6935|6938.8|6936|6938.8|6936|6937.8|6935|55
1622223430000|2021-05-28 17:37:10|6939.3|6936.5|6936.8|6934|6939.3|6936.5|6935.8|6933|411
1622223440000|2021-05-28 17:37:20|||||||||9
1622223450000|2021-05-28 17:37:30|6935.8|6933|6936.3|6933.5|6936.3|6933.5|6935.8|6933|7
1622223460000|2021-05-28 17:37:40|6935.8|6933|6935.8|6933|6935.8|6933|6935.3|6932.5|5
1622223480000|2021-05-28 17:38:00|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|21
1622223490000|2021-05-28 17:38:10|6935.8|6933|6937.8|6935|6937.8|6935|6935.8|6933|8
1622223500000|2021-05-28 17:38:20|6936.8|6934|6936.8|6934|6937.3|6934.5|6936.8|6934|10
1622223510000|2021-05-28 17:38:30|6937.3|6934.5|6937.8|6935|6937.8|6935|6936.8|6934|14
1622223520000|2021-05-28 17:38:40|6936.8|6934|6937.3|6934.5|6937.3|6934.5|6936.8|6934|1
1622223530000|2021-05-28 17:38:50|6937.8|6935|6937.8|6935|6937.8|6935|6937.3|6934.5|2
1622223540000|2021-05-28 17:39:00|6938.3|6935.5|6938.8|6936|6939.8|6937|6938.3|6935.5|17
1622223550000|2021-05-28 17:39:10|6938.3|6935.5|6937.8|6935|6938.8|6936|6937.8|6935|6
1622223560000|2021-05-28 17:39:20|6936.9|6934.1|6935.8|6933|6936.9|6934.1|6935.8|6933|244
1622223570000|2021-05-28 17:39:30|6936.3|6933.5|6935.9|6933.1|6936.8|6934|6935.9|6933.1|6
1622223580000|2021-05-28 17:39:40|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1622223590000|2021-05-28 17:39:50|6936.3|6933.5|6936.3|6933.5|6936.8|6934|6936.3|6933.5|7
1622223600000|2021-05-28 17:40:00|6936.8|6934|6937.3|6934.5|6937.8|6935|6936.8|6934|11
1622223610000|2021-05-28 17:40:10|6937.8|6935|6938.8|6936|6938.8|6936|6935.8|6933|50
1622223620000|2021-05-28 17:40:20|6938.3|6935.5|6938.8|6936|6939.3|6936.5|6938.3|6935.5|18
1622223630000|2021-05-28 17:40:30|||||||||6
1622223640000|2021-05-28 17:40:40|6939.3|6936.5|6938.8|6936|6939.3|6936.5|6938.8|6936|8
1622223650000|2021-05-28 17:40:50|||||||||1
1622223660000|2021-05-28 17:41:00|||||||||6
1622223670000|2021-05-28 17:41:10|6939.3|6936.5|6938.3|6935.5|6939.3|6936.5|6938.3|6935.5|8
1622223680000|2021-05-28 17:41:20|6938.8|6936|6938.3|6935.5|6938.8|6936|6937.8|6935|18
1622223690000|2021-05-28 17:41:30|6938.8|6936|6938.9|6936.1|6940.3|6937.5|6938.8|6936|14
1622223700000|2021-05-28 17:41:40|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|3
1622223710000|2021-05-28 17:41:50|6938.3|6935.5|6938.8|6936|6938.8|6936|6938.3|6935.5|175
1622223720000|2021-05-28 17:42:00|6939.7|6936.9|6939.3|6936.5|6939.8|6937|6939.3|6936.5|123
1622223730000|2021-05-28 17:42:10|6939.8|6937|6939.8|6937|6940.3|6937.5|6938.9|6936.1|66
1622223740000|2021-05-28 17:42:20|6938.8|6936|6938.8|6936|6939.3|6936.5|6938.8|6936|4
1622223750000|2021-05-28 17:42:30|||||||||2
1622223760000|2021-05-28 17:42:40|6939.8|6937|6938.3|6935.5|6939.8|6937|6937.3|6934.5|102
1622223770000|2021-05-28 17:42:50|6937.9|6935.1|6937.8|6935|6937.9|6935.1|6937.8|6935|1
1622223780000|2021-05-28 17:43:00|6938.8|6936|6937.9|6935.1|6938.8|6936|6937.9|6935.1|3
1622223790000|2021-05-28 17:43:10|6938.3|6935.5|6939.4|6936.6|6939.4|6936.6|6937.8|6935|25
1622223800000|2021-05-28 17:43:20|6939.8|6937|6939.8|6937|6940.3|6937.5|6939.8|6937|3
1622223810000|2021-05-28 17:43:30|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|2
1622223820000|2021-05-28 17:43:40|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1622223830000|2021-05-28 17:43:50|||||||||1
1622223840000|2021-05-28 17:44:00|6939.8|6937|6939.3|6936.5|6940.8|6938|6939.3|6936.5|5
1622223850000|2021-05-28 17:44:10|6939.8|6937|6939.8|6937|6939.8|6937|6939.3|6936.5|2
1622223860000|2021-05-28 17:44:20|6940.3|6937.5|6939.8|6937|6940.8|6938|6939.8|6937|8
1622223870000|2021-05-28 17:44:30|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|1
1622223880000|2021-05-28 17:44:40|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|0
1622223890000|2021-05-28 17:44:50|6939.4|6936.6|6939.8|6937|6939.8|6937|6939.4|6936.6|2
1622223900000|2021-05-28 17:45:00|6940.3|6937.5|6940.4|6937.6|6940.8|6938|6939.8|6937|21
1622223910000|2021-05-28 17:45:10|6940.3|6937.5|6938.8|6936|6940.3|6937.5|6938.8|6936|3
1622223920000|2021-05-28 17:45:20|6939.3|6936.5|6938.3|6935.5|6939.3|6936.5|6937.8|6935|6
1622223930000|2021-05-28 17:45:30|6938.8|6936|6939.8|6937|6940.3|6937.5|6938.8|6936|10
1622223940000|2021-05-28 17:45:40|6940.3|6937.5|6939.8|6937|6940.8|6938|6939.8|6937|2
1622223960000|2021-05-28 17:46:00|6939.3|6936.5|6939.8|6937|6939.8|6937|6939.3|6936.5|16
1622223970000|2021-05-28 17:46:10|6938.8|6936|6938.8|6936|6939.3|6936.5|6938.8|6936|5
1622223980000|2021-05-28 17:46:20|6939.3|6936.5|6939.8|6937|6939.8|6937|6939.3|6936.5|2
1622223990000|2021-05-28 17:46:30|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6938.8|6936|3
1622224000000|2021-05-28 17:46:40|6938.8|6936|6939.3|6936.5|6939.3|6936.5|6938.8|6936|1
1622224010000|2021-05-28 17:46:50|6939.8|6937|6939.8|6937|6939.8|6937|6939.3|6936.5|0
1622224020000|2021-05-28 17:47:00|||||||||4
1622224030000|2021-05-28 17:47:10|6938.8|6936|6937.8|6935|6938.8|6936|6937.8|6935|4
1622224040000|2021-05-28 17:47:20|6938.3|6935.5|6938.8|6936|6938.8|6936|6938.3|6935.5|55
1622224050000|2021-05-28 17:47:30|||||||||1
1622224060000|2021-05-28 17:47:40|6938.3|6935.5|6938.8|6936|6938.8|6936|6937.8|6935|13
1622224070000|2021-05-28 17:47:50|6937.8|6935|6938.8|6936|6938.8|6936|6937.8|6935|6
1622224080000|2021-05-28 17:48:00|||||||||5
1622224090000|2021-05-28 17:48:10|6938.3|6935.5|6938.8|6936|6938.8|6936|6938.3|6935.5|6
1622224100000|2021-05-28 17:48:20|6939.3|6936.5|6939.8|6937|6940.3|6937.5|6939.3|6936.5|59
1622224110000|2021-05-28 17:48:30|6940.3|6937.5|6939.3|6936.5|6940.8|6938|6939.3|6936.5|21
1622224120000|2021-05-28 17:48:40|6938.8|6936|6940.8|6938|6940.8|6938|6938.8|6936|4
1622224130000|2021-05-28 17:48:50|6939.8|6937|6940.8|6938|6940.8|6938|6939.8|6937|4
1622224140000|2021-05-28 17:49:00|6940.3|6937.5|6940.8|6938|6940.8|6938|6939.8|6937|8
1622224150000|2021-05-28 17:49:10|6940.9|6938.1|6939.3|6936.5|6941.8|6939|6938.9|6936.1|21
1622224160000|2021-05-28 17:49:20|6939.8|6937|6939.3|6936.5|6939.8|6937|6938.8|6936|4
1622224170000|2021-05-28 17:49:30|6939.8|6937|6939.8|6937|6939.8|6937|6938.9|6936.1|12
1622224180000|2021-05-28 17:49:40|6938.9|6936.1|6938.8|6936|6938.9|6936.1|6938.8|6936|32
1622224190000|2021-05-28 17:49:50|||||||||4
1622224200000|2021-05-28 17:50:00|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|2
1622224210000|2021-05-28 17:50:10|6939.3|6936.5|6939.8|6937|6939.8|6937|6938.8|6936|7
1622224220000|2021-05-28 17:50:20|||||||||2
1622224230000|2021-05-28 17:50:30|6939.3|6936.5|6939.8|6937|6939.8|6937|6939.3|6936.5|10
1622224240000|2021-05-28 17:50:40|||||||||53
1622224260000|2021-05-28 17:51:00|6940.8|6938|6940.3|6937.5|6940.8|6938|6940.3|6937.5|55
1622224270000|2021-05-28 17:51:10|6939.8|6937|6940.8|6938|6940.8|6938|6939.8|6937|1
1622224280000|2021-05-28 17:51:20|||||||||26
1622224290000|2021-05-28 17:51:30|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|42
1622224300000|2021-05-28 17:51:40|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|30
1622224320000|2021-05-28 17:52:00|6941.8|6939|6942.3|6939.5|6942.8|6940|6940.8|6938|17
1622224330000|2021-05-28 17:52:10|6941.8|6939|6940.3|6937.5|6941.8|6939|6938.8|6936|45
1622224340000|2021-05-28 17:52:20|6940.8|6938|6939.8|6937|6940.8|6938|6939.8|6937|8
1622224350000|2021-05-28 17:52:30|6940.3|6937.5|6941.3|6938.5|6941.3|6938.5|6940.3|6937.5|5
1622224360000|2021-05-28 17:52:40|6940.8|6938|6940.8|6938|6941.3|6938.5|6940.8|6938|4
1622224370000|2021-05-28 17:52:50|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|15
1622224380000|2021-05-28 17:53:00|6940.3|6937.5|6940.8|6938|6941.8|6939|6940.3|6937.5|7
1622224390000|2021-05-28 17:53:10|6939.8|6937|6939.8|6937|6939.8|6937|6938.8|6936|37
1622224400000|2021-05-28 17:53:20|6940.3|6937.5|6939.8|6937|6940.3|6937.5|6939.8|6937|4
1622224410000|2021-05-28 17:53:30|6939.3|6936.5|6938.8|6936|6939.8|6937|6938.8|6936|8
1622224420000|2021-05-28 17:53:40|6939.3|6936.5|6938.8|6936|6939.8|6937|6938.8|6936|22
1622224430000|2021-05-28 17:53:50|6939.3|6936.5|6939.8|6937|6940.3|6937.5|6939.3|6936.5|56
1622224440000|2021-05-28 17:54:00|6938.8|6936|6940.3|6937.5|6940.8|6938|6938.8|6936|73
1622224450000|2021-05-28 17:54:10|6940.8|6938|6933.8|6931|6940.8|6938|6932.8|6930|140
1622224460000|2021-05-28 17:54:20|6934.3|6931.5|6934.3|6931.5|6934.8|6932|6933.8|6931|19
1622224470000|2021-05-28 17:54:30|6934.8|6932|6939.8|6937|6939.8|6937|6934.3|6931.5|51
1622224480000|2021-05-28 17:54:40|6939.3|6936.5|6937.8|6935|6939.3|6936.5|6937.8|6935|32
1622224490000|2021-05-28 17:54:50|6937.3|6934.5|6937.8|6935|6937.8|6935|6936.3|6933.5|15
1622224500000|2021-05-28 17:55:00|6938.8|6936|6938.8|6936|6939.8|6937|6937.8|6935|56
1622224510000|2021-05-28 17:55:10|6938.3|6935.5|6937.8|6935|6938.3|6935.5|6937.8|6935|11
1622224520000|2021-05-28 17:55:20|6937.3|6934.5|6938.3|6935.5|6938.3|6935.5|6936.8|6934|43
1622224530000|2021-05-28 17:55:30|6938.8|6936|6938.8|6936|6938.8|6936|6938.3|6935.5|9
1622224540000|2021-05-28 17:55:40|6939.8|6937|6938.8|6936|6939.8|6937|6938.8|6936|15
1622224550000|2021-05-28 17:55:50|6939.8|6937|6938.8|6936|6939.8|6937|6938.8|6936|7
1622224560000|2021-05-28 17:56:00|6939.3|6936.5|6938.3|6935.5|6939.3|6936.5|6937.8|6935|21
1622224570000|2021-05-28 17:56:10|6938.8|6936|6937.8|6935|6939.3|6936.5|6937.8|6935|8
1622224580000|2021-05-28 17:56:20|6938.8|6936|6939.8|6937|6939.8|6937|6938.8|6936|80
1622224590000|2021-05-28 17:56:30|6940.3|6937.5|6938.3|6935.5|6940.8|6938|6937.8|6935|67
1622224600000|2021-05-28 17:56:40|6937.8|6935|6937.3|6934.5|6937.8|6935|6937.3|6934.5|6
1622224610000|2021-05-28 17:56:50|6936.3|6933.5|6937.8|6935|6937.8|6935|6935.8|6933|146
1622224620000|2021-05-28 17:57:00|6936.8|6934|6937.8|6935|6937.8|6935|6936.8|6934|7
1622224630000|2021-05-28 17:57:10|6937.3|6934.5|6936.8|6934|6937.8|6935|6936.8|6934|1
1622224640000|2021-05-28 17:57:20|||||||||50
1622224650000|2021-05-28 17:57:30|6937.3|6934.5|6936.8|6934|6937.8|6935|6936.8|6934|13
1622224660000|2021-05-28 17:57:40|6937.3|6934.5|6936.8|6934|6937.3|6934.5|6936.8|6934|1
1622224670000|2021-05-28 17:57:50|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|1
1622224680000|2021-05-28 17:58:00|6936.3|6933.5|6935.8|6933|6936.8|6934|6935.8|6933|8
1622224690000|2021-05-28 17:58:10|||||||||20
1622224700000|2021-05-28 17:58:20|6934.9|6932.1|6933.8|6931|6934.9|6932.1|6933.8|6931|35
1622224710000|2021-05-28 17:58:30|6933.3|6930.5|6933.8|6931|6934.3|6931.5|6932.8|6930|13
1622224720000|2021-05-28 17:58:40|6934.3|6931.5|6933.8|6931|6934.8|6932|6933.8|6931|9
1622224730000|2021-05-28 17:58:50|6934.3|6931.5|6932.8|6930|6934.8|6932|6932.8|6930|33
1622224740000|2021-05-28 17:59:00|6933.8|6931|6934.3|6931.5|6934.8|6932|6933.3|6930.5|120
1622224750000|2021-05-28 17:59:10|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|18
1622224760000|2021-05-28 17:59:20|||||||||12
1622224770000|2021-05-28 17:59:30|6935.3|6932.5|6933.8|6931|6935.8|6933|6933.8|6931|79
1622224780000|2021-05-28 17:59:40|6934.3|6931.5|6934.3|6931.5|6934.8|6932|6933.8|6931|112
1622224790000|2021-05-28 17:59:50|6934.8|6932|6932.8|6930|6934.8|6932|6931.8|6929|458
1622224800000|2021-05-28 18:00:00|6933.3|6930.5|6931.8|6929|6933.8|6931|6931.8|6929|37
1622224810000|2021-05-28 18:00:10|6932.8|6930|6931.8|6929|6932.8|6930|6931.8|6929|23
1622224820000|2021-05-28 18:00:20|6930.8|6928|6931.8|6929|6932.8|6930|6930.8|6928|68
1622224830000|2021-05-28 18:00:30|6931.3|6928.5|6930.8|6928|6931.3|6928.5|6930.8|6928|6
1622224840000|2021-05-28 18:00:40|6929.8|6927|6929.8|6927|6929.8|6927|6928.8|6926|13
1622224850000|2021-05-28 18:00:50|6930.8|6928|6930.8|6928|6931.3|6928.5|6930.8|6928|5
1622224860000|2021-05-28 18:01:00|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6929.8|6927|35
1622224870000|2021-05-28 18:01:10|6931.8|6929|6930.8|6928|6931.8|6929|6930.8|6928|4
1622224880000|2021-05-28 18:01:20|6930.3|6927.5|6930.8|6928|6930.8|6928|6929.9|6927.1|19
1622224890000|2021-05-28 18:01:30|6930.3|6927.5|6929.3|6926.5|6930.8|6928|6929.3|6926.5|25
1622224900000|2021-05-28 18:01:40|6929.8|6927|6928.8|6926|6929.8|6927|6928.8|6926|19
1622224910000|2021-05-28 18:01:50|6928.3|6925.5|6927.8|6925|6928.8|6926|6927.8|6925|41
1622224920000|2021-05-28 18:02:00|6925.9|6923.1|6924.3|6921.5|6926.8|6924|6922.8|6920|649
1622224930000|2021-05-28 18:02:10|6923.8|6921|6923.8|6921|6924.3|6921.5|6921.8|6919|112
1622224940000|2021-05-28 18:02:20|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|32
1622224950000|2021-05-28 18:02:30|6925.3|6922.5|6924.8|6922|6926.3|6923.5|6924.8|6922|48
1622224960000|2021-05-28 18:02:40|6923.8|6921|6924.8|6922|6925.8|6923|6923.8|6921|23
1622224970000|2021-05-28 18:02:50|6925.3|6922.5|6924.8|6922|6925.3|6922.5|6924.3|6921.5|5
1622224980000|2021-05-28 18:03:00|6924.3|6921.5|6923.3|6920.5|6924.8|6922|6921.8|6919|69
1622224990000|2021-05-28 18:03:10|6923.8|6921|6923.3|6920.5|6923.8|6921|6921.8|6919|17
1622225000000|2021-05-28 18:03:20|6922.9|6920.1|6922.8|6920|6923.8|6921|6922.8|6920|35
1622225010000|2021-05-28 18:03:30|6923.3|6920.5|6922.8|6920|6923.8|6921|6921.8|6919|113
1622225020000|2021-05-28 18:03:40|6923.8|6921|6923.8|6921|6923.8|6921|6923.8|6921|18
1622225030000|2021-05-28 18:03:50|6923.3|6920.5|6922.8|6920|6923.3|6920.5|6922.8|6920|45
1622225050000|2021-05-28 18:04:10|6921.8|6919|6920.8|6918|6922.8|6920|6920.8|6918|56
1622225060000|2021-05-28 18:04:20|6921.8|6919|6920.8|6918|6921.8|6919|6920.8|6918|80
1622225070000|2021-05-28 18:04:30|6921.8|6919|6921.3|6918.5|6921.8|6919|6920.8|6918|45
1622225080000|2021-05-28 18:04:40|6920.8|6918|6921.8|6919|6921.8|6919|6920.8|6918|36
1622225090000|2021-05-28 18:04:50|6920.8|6918|6921.8|6919|6921.8|6919|6920.8|6918|26
1622225100000|2021-05-28 18:05:00|6920.8|6918|6920.8|6918|6921.8|6919|6920.8|6918|151
1622225110000|2021-05-28 18:05:10|6921.3|6918.5|6920.8|6918|6921.3|6918.5|6920.8|6918|52
1622225120000|2021-05-28 18:05:20|6921.3|6918.5|6914.8|6912|6921.8|6919|6913.8|6911|537
1622225130000|2021-05-28 18:05:30|6914.3|6911.5|6914.3|6911.5|6915.8|6913|6913.8|6911|360
1622225140000|2021-05-28 18:05:40|6913.8|6911|6914.3|6911.5|6914.8|6912|6913.8|6911|40
1622225150000|2021-05-28 18:05:50|6914.8|6912|6910.8|6908|6915.7|6912.9|6910.8|6908|474
1622225160000|2021-05-28 18:06:00|6911.3|6908.5|6907.8|6905|6912.8|6910|6907.8|6905|254
1622225170000|2021-05-28 18:06:10|6907.3|6904.5|6902.8|6900|6908.8|6906|6901.8|6897|242
1622225180000|2021-05-28 18:06:20|6903.3|6900.5|6902.8|6900|6904.8|6902|6901.8|6899|118
1622225190000|2021-05-28 18:06:30|6903.3|6900.5|6902.8|6900|6904.3|6901.5|6902.8|6900|42
1622225200000|2021-05-28 18:06:40|6902.3|6899.5|6903.3|6900.5|6903.8|6901|6901.3|6898.5|149
1622225210000|2021-05-28 18:06:50|6902.8|6900|6903.8|6901|6903.8|6901|6901.8|6899|657
1622225220000|2021-05-28 18:07:00|6903.3|6900.5|6902.8|6900|6903.8|6901|6901.8|6899|115
1622225230000|2021-05-28 18:07:10|6903.3|6900.5|6903.8|6901|6903.8|6901|6902.8|6900|27
1622225240000|2021-05-28 18:07:20|6904.8|6902|6902.8|6900|6904.8|6902|6902.8|6900|79
1622225250000|2021-05-28 18:07:30|6902.3|6899.5|6901.8|6899|6903.3|6900.5|6901.8|6899|31
1622225260000|2021-05-28 18:07:40|6901.3|6898.5|6899.3|6896.5|6901.8|6899|6897.8|6895|327
1622225270000|2021-05-28 18:07:50|6899.8|6897|6899.3|6896.5|6899.8|6897|6899.3|6896.5|76
1622225280000|2021-05-28 18:08:00|6898.8|6896|6897.3|6894.5|6899.8|6897|6897.3|6894.5|52
1622225290000|2021-05-28 18:08:10|6897.8|6895|6894.3|6891.5|6897.8|6895|6893.8|6891|259
1622225300000|2021-05-28 18:08:20|6894.8|6892|6894.8|6892|6895.3|6892.5|6893.9|6891.1|108
1622225310000|2021-05-28 18:08:30|6894.3|6891.5|6891.9|6889.1|6894.8|6892|6889.9|6887.1|157
1622225320000|2021-05-28 18:08:40|6892.3|6889.5|6889.3|6886.5|6892.3|6889.5|6887.8|6885|159
1622225330000|2021-05-28 18:08:50|6888.9|6886.1|6890.8|6888|6890.8|6888|6888.8|6886|29
1622225340000|2021-05-28 18:09:00|6891.3|6888.5|6889.8|6887|6891.3|6888.5|6888.8|6886|72
1622225350000|2021-05-28 18:09:10|6890.8|6888|6891.9|6889.1|6892.3|6889.5|6889.8|6887|51
1622225360000|2021-05-28 18:09:20|6892.3|6889.5|6893.9|6891.1|6893.9|6891.1|6891.9|6889.1|47
1622225370000|2021-05-28 18:09:30|6894.3|6891.5|6893.9|6891.1|6894.8|6892|6893.8|6891|38
1622225380000|2021-05-28 18:09:40|6893.8|6891|6894.8|6892|6894.8|6892|6893.8|6891|84
1622225390000|2021-05-28 18:09:50|6894.9|6892.1|6893.8|6891|6894.9|6892.1|6893.3|6890.5|30
1622225400000|2021-05-28 18:10:00|6893.3|6890.5|6889.8|6887|6893.8|6891|6889.8|6887|48
1622225410000|2021-05-28 18:10:10|6890.8|6888|6890.8|6888|6891.9|6889.1|6889.8|6887|127
1622225420000|2021-05-28 18:10:20|6891.8|6889|6891.8|6889|6891.8|6889|6890.9|6888.1|23
1622225430000|2021-05-28 18:10:30|6892.8|6890|6894.3|6891.5|6894.8|6892|6892.3|6889.5|70
1622225440000|2021-05-28 18:10:40|6893.9|6891.1|6893.3|6890.5|6894.3|6891.5|6892.9|6890.1|12
1622225450000|2021-05-28 18:10:50|6893.8|6891|6893.3|6890.5|6893.8|6891|6892.9|6890.1|24
1622225460000|2021-05-28 18:11:00|6893.8|6891|6894.8|6892|6894.8|6892|6893.3|6890.5|19
1622225470000|2021-05-28 18:11:10|6894.4|6891.6|6890.9|6888.1|6894.4|6891.6|6890.9|6888.1|127
1622225480000|2021-05-28 18:11:20|6891.4|6888.6|6889.9|6887.1|6891.8|6889|6889.9|6887.1|67
1622225490000|2021-05-28 18:11:30|6889.8|6887|6888.9|6886.1|6889.8|6887|6888.9|6886.1|10
1622225500000|2021-05-28 18:11:40|6888.8|6886|6883.9|6881.1|6888.8|6886|6881.9|6879.1|405
1622225510000|2021-05-28 18:11:50|6883.8|6881|6884.9|6882.1|6885.8|6883|6882.8|6880|78
1622225520000|2021-05-28 18:12:00|6884.8|6882|6882.8|6880|6884.8|6882|6882.8|6880|58
1622225530000|2021-05-28 18:12:10|6883.3|6880.5|6882.9|6880.1|6883.8|6881|6881.8|6879|252
1622225540000|2021-05-28 18:12:20|6882.8|6880|6879.8|6877|6882.8|6880|6879.8|6877|329
1622225550000|2021-05-28 18:12:30|6879.4|6876.6|6883.8|6881|6883.9|6881.1|6878.8|6876|451
1622225560000|2021-05-28 18:12:40|6883.9|6881.1|6882.9|6880.1|6885.8|6883|6882.9|6880.1|262
1622225570000|2021-05-28 18:12:50|6883.4|6880.6|6882.3|6879.5|6883.9|6881.1|6881.8|6879|83
1622225580000|2021-05-28 18:13:00|6882.8|6880|6882.9|6880.1|6883.4|6880.6|6880.9|6878.1|83
1622225590000|2021-05-28 18:13:10|6883.8|6881|6882.4|6879.6|6883.9|6881.1|6882.4|6879.6|114
1622225600000|2021-05-28 18:13:20|6882.9|6880.1|6882.9|6880.1|6883.4|6880.6|6881.9|6879.1|98
1622225610000|2021-05-28 18:13:30|6883.4|6880.6|6887.4|6884.6|6887.8|6885|6882.4|6879.6|58
1622225620000|2021-05-28 18:13:40|6887.8|6885|6887.9|6885.1|6889.8|6887|6886.9|6884.1|341
1622225630000|2021-05-28 18:13:50|6888.3|6885.5|6887.8|6885|6888.8|6886|6885.8|6883|27
1622225640000|2021-05-28 18:14:00|6887.4|6884.6|6884.3|6881.5|6887.4|6884.6|6881.9|6879.1|75
1622225650000|2021-05-28 18:14:10|6883.9|6881.1|6883.8|6881|6884.8|6882|6882.8|6880|22
1622225660000|2021-05-28 18:14:20|6883.9|6881.1|6883.9|6881.1|6885.8|6883|6883.9|6881.1|13
1622225670000|2021-05-28 18:14:30|6883.8|6881|6889.9|6887.1|6890.3|6887.5|6883.8|6881|75
1622225680000|2021-05-28 18:14:40|6889.3|6886.5|6891.8|6889|6896.7|6892.5|6889.3|6886.5|146
1622225690000|2021-05-28 18:14:50|6891.9|6889.1|6889.8|6887|6892.3|6889.5|6889.8|6887|47
1622225700000|2021-05-28 18:15:00|6890.3|6887.5|6889.8|6887|6890.9|6888.1|6886.8|6884|156
1622225710000|2021-05-28 18:15:10|6889.9|6887.1|6890.8|6888|6891.8|6889|6889.4|6886.6|74
1622225720000|2021-05-28 18:15:20|6891.8|6889|6892.8|6890|6893.3|6890.5|6890.8|6888|58
1622225730000|2021-05-28 18:15:30|6892.4|6889.6|6892.8|6890|6893.8|6891|6891.8|6889|38
1622225740000|2021-05-28 18:15:40|6893.3|6890.5|6896.9|6894.1|6897.3|6894.5|6892.9|6890.1|100
1622225750000|2021-05-28 18:15:50|6897.3|6894.5|6897.3|6894.5|6898.8|6896|6896.9|6894.1|27
1622225760000|2021-05-28 18:16:00|6896.9|6894.1|6894.9|6892.1|6896.9|6894.1|6894.4|6891.6|211
1622225770000|2021-05-28 18:16:10|6894.8|6892|6893.4|6890.6|6894.9|6892.1|6891.3|6888.5|123
1622225780000|2021-05-28 18:16:20|6893.3|6890.5|6892.9|6890.1|6894.9|6892.1|6892.9|6890.1|44
1622225790000|2021-05-28 18:16:30|6893.3|6890.5|6892.3|6889.5|6893.8|6891|6891.4|6888.6|36
1622225800000|2021-05-28 18:16:40|6892.8|6890|6890.4|6887.6|6892.8|6890|6889.9|6887.1|53
1622225810000|2021-05-28 18:16:50|6890.8|6888|6890.8|6888|6891.3|6888.5|6888.9|6886.1|114
1622225820000|2021-05-28 18:17:00|6890.9|6888.1|6888.3|6885.5|6890.9|6888.1|6887.4|6884.6|53
1622225830000|2021-05-28 18:17:10|6887.9|6885.1|6886.4|6883.6|6887.9|6885.1|6884.9|6882.1|70
1622225840000|2021-05-28 18:17:20|6886.9|6884.1|6885.4|6882.6|6886.9|6884.1|6884.9|6882.1|117
1622225850000|2021-05-28 18:17:30|6885.9|6883.1|6886.4|6883.6|6886.9|6884.1|6884.9|6882.1|36
1622225860000|2021-05-28 18:17:40|6885.9|6883.1|6885.9|6883.1|6886.4|6883.6|6884.9|6882.1|12
1622225870000|2021-05-28 18:17:50|6885.4|6882.6|6885.9|6883.1|6885.9|6883.1|6884.9|6882.1|19
1622225880000|2021-05-28 18:18:00|6886.4|6883.6|6887.8|6885|6888.9|6886.1|6885.9|6883.1|102
1622225890000|2021-05-28 18:18:10|6888.4|6885.6|6887.4|6884.6|6888.9|6886.1|6887.4|6884.6|43
1622225900000|2021-05-28 18:18:20|6886.9|6884.1|6888.4|6885.6|6888.9|6886.1|6885.4|6882.6|46
1622225910000|2021-05-28 18:18:30|6887.9|6885.1|6889.9|6887.1|6891.8|6889|6887.4|6884.6|210
1622225920000|2021-05-28 18:18:40|6889.8|6887|6887.4|6884.6|6889.9|6887.1|6886.9|6884.1|91
1622225930000|2021-05-28 18:18:50|6887.8|6885|6887.9|6885.1|6887.9|6885.1|6887.4|6884.6|9
1622225940000|2021-05-28 18:19:00|6888.3|6885.5|6885.9|6883.1|6888.3|6885.5|6884.9|6882.1|57
1622225950000|2021-05-28 18:19:10|6886.3|6883.5|6885.9|6883.1|6886.4|6883.6|6884.9|6882.1|35
1622225960000|2021-05-28 18:19:20|6885.8|6883|6883.9|6881.1|6885.8|6883|6883.4|6880.6|149
1622225970000|2021-05-28 18:19:30|6883.4|6880.6|6882.9|6880.1|6883.9|6881.1|6882.4|6879.6|74
1622225980000|2021-05-28 18:19:40|6883.8|6881|6882.9|6880.1|6883.9|6881.1|6882.9|6880.1|47
1622225990000|2021-05-28 18:19:50|6883.8|6881|6882.9|6880.1|6883.9|6881.1|6882.9|6880.1|17
1622226000000|2021-05-28 18:20:00|6882.8|6880|6877.9|6875.1|6882.8|6880|6876.8|6874|300
1622226010000|2021-05-28 18:20:10|6877.4|6874.6|6876.4|6873.6|6877.9|6875.1|6875.9|6873.1|65
1622226020000|2021-05-28 18:20:20|6876.9|6874.1|6877.9|6875.1|6878.4|6875.6|6875.9|6873.1|68
1622226030000|2021-05-28 18:20:30|6877.4|6874.6|6878.9|6876.1|6878.9|6876.1|6876.9|6874.1|30
1622226040000|2021-05-28 18:20:40|6878.4|6875.6|6878.9|6876.1|6878.9|6876.1|6878.4|6875.6|21
1622226050000|2021-05-28 18:20:50|6878.4|6875.6|6876.9|6874.1|6878.9|6876.1|6876.9|6874.1|53
1622226060000|2021-05-28 18:21:00|6877.9|6875.1|6875.9|6873.1|6877.9|6875.1|6875.9|6873.1|41
1622226070000|2021-05-28 18:21:10|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|6873.9|6871.1|59
1622226080000|2021-05-28 18:21:20|6874.4|6871.6|6873.9|6871.1|6874.9|6872.1|6873.9|6871.1|7
1622226090000|2021-05-28 18:21:30|6874.9|6872.1|6870.9|6868.1|6874.9|6872.1|6870.9|6868.1|182
1622226100000|2021-05-28 18:21:40|6869.9|6867.1|6867.9|6865.1|6870.9|6868.1|6864.9|6862.1|506
1622226110000|2021-05-28 18:21:50|6867.4|6864.6|6866.9|6864.1|6867.9|6865.1|6866.9|6864.1|84
1622226120000|2021-05-28 18:22:00|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6863.9|6861.1|131
1622226130000|2021-05-28 18:22:10|6865.4|6862.6|6868.4|6865.6|6868.9|6866.1|6864.9|6862.1|95
1622226140000|2021-05-28 18:22:20|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6866.4|6863.6|179
1622226150000|2021-05-28 18:22:30|6868.8|6866|6866.9|6864.1|6869.9|6867.1|6866.9|6864.1|40
1622226160000|2021-05-28 18:22:40|6866.4|6863.6|6863.9|6861.1|6866.9|6864.1|6863.9|6861.1|49
1622226170000|2021-05-28 18:22:50|6863.4|6860.6|6862.9|6860.1|6865.4|6862.6|6862.9|6860.1|146
1622226180000|2021-05-28 18:23:00|6862.4|6859.6|6858.8|6856|6862.9|6860.1|6856.9|6854.1|234
1622226190000|2021-05-28 18:23:10|6858.9|6856.1|6860.9|6858.1|6861.9|6859.1|6857.9|6855.1|112
1622226200000|2021-05-28 18:23:20|6861.4|6858.6|6862.4|6859.6|6863.9|6861.1|6861.4|6858.6|43
1622226210000|2021-05-28 18:23:30|6862.9|6860.1|6864.4|6861.6|6864.9|6862.1|6862.9|6860.1|73
1622226220000|2021-05-28 18:23:40|6864.9|6862.1|6864.4|6861.6|6866.9|6864.1|6863.9|6861.1|31
1622226230000|2021-05-28 18:23:50|6863.9|6861.1|6866.4|6863.6|6867.9|6865.1|6863.9|6861.1|38
1622226240000|2021-05-28 18:24:00|6866.8|6864|6867.8|6865|6870.9|6868.1|6866.8|6864|117
1622226250000|2021-05-28 18:24:10|6867.9|6865.1|6865.9|6863.1|6867.9|6865.1|6864.9|6862.1|109
1622226260000|2021-05-28 18:24:20|6864.9|6862.1|6867.9|6865.1|6867.9|6865.1|6864.9|6862.1|85
1622226270000|2021-05-28 18:24:30|6867.8|6865|6869.9|6867.1|6870.3|6867.5|6866.3|6863.5|90
1622226280000|2021-05-28 18:24:40|6869.8|6867|6870.8|6868|6871.8|6869|6869.8|6867|102
1622226290000|2021-05-28 18:24:50|6871.3|6868.5|6869.8|6867|6873.3|6870.5|6869.8|6867|93
1622226300000|2021-05-28 18:25:00|6868.9|6866.1|6867.3|6864.5|6868.9|6866.1|6866.4|6863.6|134
1622226310000|2021-05-28 18:25:10|6866.9|6864.1|6868.8|6866|6869.8|6867|6865.9|6863.1|79
1622226320000|2021-05-28 18:25:20|6868.9|6866.1|6869.9|6867.1|6870.8|6868|6867.8|6865|115
1622226330000|2021-05-28 18:25:30|6869.8|6867|6869.8|6867|6870.8|6868|6868.9|6866.1|53
1622226340000|2021-05-28 18:25:40|6869.3|6866.5|6866.8|6864|6869.3|6866.5|6865.9|6863.1|96
1622226350000|2021-05-28 18:25:50|6867.8|6865|6868.4|6865.6|6872.8|6870|6866.3|6863.5|562
1622226360000|2021-05-28 18:26:00|6867.9|6865.1|6865.8|6863|6867.9|6865.1|6864.9|6862.1|259
1622226370000|2021-05-28 18:26:10|6864.8|6862|6865.9|6863.1|6866.8|6864|6864.4|6861.6|58
1622226380000|2021-05-28 18:26:20|6865.8|6863|6862.8|6860|6865.8|6863|6860.8|6858|244
1622226390000|2021-05-28 18:26:30|6862.9|6860.1|6862.8|6860|6863.8|6861|6862.4|6859.6|47
1622226400000|2021-05-28 18:26:40|6863.8|6861|6859.4|6856.6|6863.8|6861|6858.8|6856|111
1622226410000|2021-05-28 18:26:50|6859.8|6857|6858.9|6856.1|6860.8|6858|6858.8|6856|35
1622226420000|2021-05-28 18:27:00|6858.8|6856|6858.8|6856|6859.8|6857|6857.9|6855.1|78
1622226430000|2021-05-28 18:27:10|6858.4|6855.6|6864.8|6862|6865.3|6862.5|6858.4|6855.6|57
1622226440000|2021-05-28 18:27:20|6864.9|6862.1|6871.8|6869|6874.4|6871|6863.9|6861.1|247
1622226450000|2021-05-28 18:27:30|6871.4|6868.6|6868.9|6866.1|6871.8|6869|6868.4|6865.6|86
1622226460000|2021-05-28 18:27:40|6868.8|6866|6867.8|6865|6868.8|6866|6866.8|6864|217
1622226470000|2021-05-28 18:27:50|6867.4|6864.6|6861.9|6859.1|6867.8|6865|6861.8|6859|124
1622226480000|2021-05-28 18:28:00|6861.8|6859|6866.4|6863.6|6866.9|6864.1|6858.8|6856|458
1622226490000|2021-05-28 18:28:10|6866.8|6864|6871.8|6869|6873.9|6871.1|6865.8|6863|564
1622226500000|2021-05-28 18:28:20|6872.3|6869.5|6870.8|6868|6872.8|6870|6870.8|6868|453
1622226510000|2021-05-28 18:28:30|6866.4|6863.6|6870.8|6868|6871.8|6869|6861.4|6858.3|1095
1622226520000|2021-05-28 18:28:40|6871.8|6869|6870.8|6868|6871.8|6869|6870.8|6868|502
1622226530000|2021-05-28 18:28:50|6869.8|6867|6867.3|6864.5|6869.8|6867|6865.9|6863.1|540
1622226540000|2021-05-28 18:29:00|6867.8|6865|6877.8|6875|6878.8|6876|6865.8|6863|1022
1622226550000|2021-05-28 18:29:10|6877.9|6875.1|6873.8|6871|6880.4|6877|6873.8|6871|523
1622226560000|2021-05-28 18:29:20|||||||||498
1622226570000|2021-05-28 18:29:30|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|1389
1622226580000|2021-05-28 18:29:40|6874.3|6871.5|6874.8|6872|6877.8|6875|6873.8|6871|956
1622226590000|2021-05-28 18:29:50|6874.3|6871.5|6873.7|6870.9|6875.8|6873|6873.7|6870.9|2952
1622226600000|2021-05-28 18:30:00|6873.8|6871|6876.8|6874|6876.8|6874|6873.8|6871|507
1622226610000|2021-05-28 18:30:10|6876.3|6873.5|6874.8|6872|6881.3|6877.5|6874.8|6871.3|408
1622226620000|2021-05-28 18:30:20|6874.3|6871.5|6874.8|6872|6874.8|6872|6873.8|6871|33
1622226630000|2021-05-28 18:30:30|6874.3|6871.5|6877.8|6875|6879.3|6876.5|6873.8|6871|430
1622226640000|2021-05-28 18:30:40|6877.3|6874.5|6877.8|6875|6877.8|6875|6876.8|6874|37
1622226650000|2021-05-28 18:30:50|6877.3|6874.5|6878.8|6876|6878.8|6876|6877.3|6874.5|27
1622226660000|2021-05-28 18:31:00|6877.8|6875|6873.8|6871|6877.8|6875|6872.3|6869.5|124
1622226670000|2021-05-28 18:31:10|6873.3|6870.5|6873.3|6870.5|6873.8|6871|6871.3|6868.5|36
1622226680000|2021-05-28 18:31:20|6872.8|6870|6873.8|6871|6873.8|6871|6872.8|6870|7
1622226690000|2021-05-28 18:31:30|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6871.8|6869|53
1622226700000|2021-05-28 18:31:40|6873.8|6871|6874.8|6872|6875.8|6873|6873.8|6871|32
1622226710000|2021-05-28 18:31:50|6874.3|6871.5|6874.8|6872|6874.8|6872|6874.3|6871.5|47
1622226720000|2021-05-28 18:32:00|6874.3|6871.5|6875.8|6873|6875.8|6873|6874.3|6871.5|83
1622226730000|2021-05-28 18:32:10|6875.3|6872.5|6877.8|6875|6877.8|6875|6875.3|6872.5|72
1622226740000|2021-05-28 18:32:20|6878.8|6876|6879.3|6876.5|6879.8|6877|6877.8|6875|68
1622226750000|2021-05-28 18:32:30|6878.8|6876|6878.8|6876|6879.3|6876.5|6877.8|6875|26
1622226760000|2021-05-28 18:32:40|6877.8|6875|6873.8|6871|6878.8|6876|6873.8|6871|101
1622226770000|2021-05-28 18:32:50|6872.8|6870|6874.8|6872|6875.3|6872.5|6872.8|6870|41
1622226780000|2021-05-28 18:33:00|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6873.8|6871|53
1622226790000|2021-05-28 18:33:10|6873.8|6871|6875.3|6872.5|6875.3|6872.5|6873.8|6871|23
1622226800000|2021-05-28 18:33:20|6874.8|6872|6873.8|6871|6874.8|6872|6873.8|6871|11
1622226810000|2021-05-28 18:33:30|6874.3|6871.5|6873.8|6871|6874.8|6872|6873.3|6870.5|25
1622226820000|2021-05-28 18:33:40|6874.3|6871.5|6873.8|6871|6874.8|6872|6873.8|6871|2
1622226830000|2021-05-28 18:33:50|6874.3|6871.5|6874.3|6871.5|6874.8|6872|6873.8|6871|16
1622226840000|2021-05-28 18:34:00|6874.8|6872|6874.3|6871.5|6874.8|6872|6873.8|6871|5
1622226850000|2021-05-28 18:34:10|6875.2|6872.4|6876.8|6874|6877.3|6874.5|6874.8|6872|57
1622226860000|2021-05-28 18:34:20|6876.3|6873.5|6876.3|6873.5|6876.8|6874|6875.8|6873|7
1622226870000|2021-05-28 18:34:30|6876.8|6874|6876.8|6874|6877.8|6875|6875.8|6873|15
1622226880000|2021-05-28 18:34:40|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|8
1622226890000|2021-05-28 18:34:50|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|0
1622226900000|2021-05-28 18:35:00|6876.3|6873.5|6875.8|6873|6876.3|6873.5|6875.8|6873|12
1622226910000|2021-05-28 18:35:10|||||||||6
1622226920000|2021-05-28 18:35:20|6874.8|6872|6875.8|6873|6875.8|6873|6874.8|6872|7
1622226930000|2021-05-28 18:35:30|6874.8|6872|6874.8|6872|6875.3|6872.5|6874.8|6872|20
1622226940000|2021-05-28 18:35:40|6875.3|6872.5|6874.8|6872|6875.3|6872.5|6874.8|6872|3
1622226950000|2021-05-28 18:35:50|6875.8|6873|6874.8|6872|6875.8|6873|6874.8|6872|14
1622226960000|2021-05-28 18:36:00|6875.3|6872.5|6876.8|6874|6876.8|6874|6874.8|6872|29
1622226970000|2021-05-28 18:36:10|6877.8|6875|6875.8|6873|6877.8|6875|6875.8|6873|22
1622226980000|2021-05-28 18:36:20|6875.3|6872.5|6874.8|6872|6875.8|6873|6874.8|6872|10
1622226990000|2021-05-28 18:36:30|6875.3|6872.5|6875.8|6873|6875.8|6873|6875.3|6872.5|7
1622227000000|2021-05-28 18:36:40|6875.3|6872.5|6875.3|6872.5|6875.8|6873|6875.3|6872.5|32
1622227010000|2021-05-28 18:36:50|6875.8|6873|6873.8|6871|6875.8|6873|6873.8|6871|17
1622227020000|2021-05-28 18:37:00|6874.3|6871.5|6874.8|6872|6874.8|6872|6873.8|6871|18
1622227030000|2021-05-28 18:37:10|6874.3|6871.5|6874.8|6872|6874.8|6872|6874.3|6871.5|15
1622227050000|2021-05-28 18:37:30|6874.3|6871.5|6874.3|6871.5|6874.8|6872|6874.3|6871.5|6
1622227060000|2021-05-28 18:37:40|6874.8|6872|6875.3|6872.5|6875.3|6872.5|6874.8|6872|11
1622227070000|2021-05-28 18:37:50|6874.8|6872|6874.8|6872|6875.3|6872.5|6874.8|6872|1
1622227080000|2021-05-28 18:38:00|6875.8|6873|6874.8|6872|6875.8|6873|6874.3|6871.5|12
1622227090000|2021-05-28 18:38:10|6874.3|6871.5|6874.3|6871.5|6874.8|6872|6873.8|6871|20
1622227100000|2021-05-28 18:38:20|6873.8|6871|6873.8|6871|6874.3|6871.5|6871.8|6869|37
1622227110000|2021-05-28 18:38:30|6873.3|6870.5|6872.8|6870|6873.8|6871|6872.8|6870|2
1622227120000|2021-05-28 18:38:40|6871.8|6869|6872.3|6869.5|6873.3|6870.5|6871.8|6869|51
1622227130000|2021-05-28 18:38:50|6872.8|6870|6873.3|6870.5|6873.3|6870.5|6872.3|6869.5|5
1622227140000|2021-05-28 18:39:00|6872.8|6870|6873.3|6870.5|6873.3|6870.5|6872.8|6870|2
1622227150000|2021-05-28 18:39:10|6872.8|6870|6873.8|6871|6873.8|6871|6872.8|6870|13
1622227160000|2021-05-28 18:39:20|6874.8|6872|6874.8|6872|6874.8|6872|6873.8|6871|24
1622227170000|2021-05-28 18:39:30|6874.3|6871.5|6874.8|6872|6874.8|6872|6873.8|6871|5
1622227180000|2021-05-28 18:39:40|6874.3|6871.5|6875.8|6873|6876.3|6873.5|6874.3|6871.5|5
1622227190000|2021-05-28 18:39:50|6876.3|6873.5|6875.8|6873|6876.8|6874|6875.8|6873|9
1622227200000|2021-05-28 18:40:00|6876.3|6873.5|6875.8|6873|6876.3|6873.5|6875.8|6873|1
1622227210000|2021-05-28 18:40:10|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6875.8|6873|6
1622227220000|2021-05-28 18:40:20|6875.8|6873|6875.3|6872.5|6876.8|6874|6875.3|6872.5|12
1622227230000|2021-05-28 18:40:30|6874.3|6871.5|6874.3|6871.5|6874.8|6872|6874.3|6871.5|16
1622227240000|2021-05-28 18:40:40|6874.8|6872|6874.3|6871.5|6874.8|6872|6873.8|6871|3
1622227250000|2021-05-28 18:40:50|6873.8|6871|6874.3|6871.5|6874.3|6871.5|6873.8|6871|2
1622227260000|2021-05-28 18:41:00|6874.8|6872|6874.8|6872|6874.8|6872|6874.3|6871.5|1
1622227270000|2021-05-28 18:41:10|6876.8|6874|6876.3|6873.5|6876.8|6874|6875.8|6873|29
1622227280000|2021-05-28 18:41:20|6876.8|6874|6876.8|6874|6876.8|6874|6875.8|6873|0
1622227290000|2021-05-28 18:41:30|6876.3|6873.5|6876.3|6873.5|6876.8|6874|6875.8|6873|5
1622227300000|2021-05-28 18:41:40|6876.8|6874|6876.8|6874|6876.8|6874|6876.3|6873.5|12
1622227310000|2021-05-28 18:41:50|6875.8|6873|6877.3|6874.5|6877.8|6875|6875.8|6873|20
1622227320000|2021-05-28 18:42:00|6876.8|6874|6876.3|6873.5|6876.8|6874|6876.3|6873.5|17
1622227330000|2021-05-28 18:42:10|6876.8|6874|6876.3|6873.5|6876.8|6874|6876.3|6873.5|4
1622227340000|2021-05-28 18:42:20|6875.8|6873|6874.8|6872|6875.8|6873|6874.3|6871.5|104
1622227350000|2021-05-28 18:42:30|6874.3|6871.5|6874.8|6872|6874.8|6872|6873.8|6871|6
1622227360000|2021-05-28 18:42:40|||||||||8
1622227370000|2021-05-28 18:42:50|||||||||2
1622227380000|2021-05-28 18:43:00|6874.3|6871.5|6874.8|6872|6874.8|6872|6873.8|6871|15
1622227390000|2021-05-28 18:43:10|||||||||1
1622227400000|2021-05-28 18:43:20|6875.3|6872.5|6875.8|6873|6875.8|6873|6875.3|6872.5|24
1622227410000|2021-05-28 18:43:30|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6875.8|6873|25
1622227420000|2021-05-28 18:43:40|6875.8|6873|6876.3|6873.5|6876.3|6873.5|6875.8|6873|1
1622227430000|2021-05-28 18:43:50|6875.8|6873|6877.3|6874.5|6877.3|6874.5|6875.8|6873|8
1622227440000|2021-05-28 18:44:00|6876.8|6874|6877.3|6874.5|6877.3|6874.5|6876.8|6874|4
1622227450000|2021-05-28 18:44:10|6876.8|6874|6876.3|6873.5|6876.8|6874|6875.8|6873|14
1622227460000|2021-05-28 18:44:20|6875.8|6873|6876.8|6874|6876.8|6874|6875.8|6873|9
1622227470000|2021-05-28 18:44:30|6876.3|6873.5|6875.8|6873|6876.8|6874|6875.8|6873|2
1622227480000|2021-05-28 18:44:40|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6875.8|6873|3
1622227490000|2021-05-28 18:44:50|6875.8|6873|6876.3|6873.5|6876.3|6873.5|6875.8|6873|5
1622227500000|2021-05-28 18:45:00|6875.8|6873|6876.8|6874|6877.3|6874.5|6875.8|6873|21
1622227510000|2021-05-28 18:45:10|6877.3|6874.5|6877.3|6874.5|6877.8|6875|6877.3|6874.5|16
1622227520000|2021-05-28 18:45:20|6876.8|6874|6876.8|6874|6876.8|6874|6875.8|6873|8
1622227530000|2021-05-28 18:45:30|6875.8|6873|6875.8|6873|6876.3|6873.5|6875.8|6873|4
1622227540000|2021-05-28 18:45:40|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|10
1622227550000|2021-05-28 18:45:50|6875.8|6873|6877.7|6874.9|6878.8|6876|6875.8|6873|226
1622227560000|2021-05-28 18:46:00|6877.2|6874.4|6875.8|6873|6877.2|6874.4|6875.8|6873|6
1622227570000|2021-05-28 18:46:10|6875.7|6872.9|6875.3|6872.5|6875.8|6873|6874.8|6872|27
1622227580000|2021-05-28 18:46:20|6874.8|6872|6875.8|6873|6875.8|6873|6874.8|6872|4
1622227590000|2021-05-28 18:46:30|6876.3|6873.5|6875.8|6873|6876.3|6873.5|6875.8|6873|3
1622227600000|2021-05-28 18:46:40|6876.2|6873.4|6875.8|6873|6876.2|6873.4|6875.8|6873|1
1622227610000|2021-05-28 18:46:50|6876.2|6873.4|6875.8|6873|6876.2|6873.4|6875.8|6873|2
1622227620000|2021-05-28 18:47:00|6876.2|6873.4|6875.8|6873|6876.2|6873.4|6875.8|6873|12
1622227630000|2021-05-28 18:47:10|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|5
1622227640000|2021-05-28 18:47:20|6876.7|6873.9|6877.2|6874.4|6877.2|6874.4|6876.7|6873.9|12
1622227650000|2021-05-28 18:47:30|6877.7|6874.9|6877.2|6874.4|6877.7|6874.9|6876.8|6874|25
1622227660000|2021-05-28 18:47:40|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|1
1622227670000|2021-05-28 18:47:50|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|2
1622227680000|2021-05-28 18:48:00|6877.8|6875|6878.7|6875.9|6878.7|6875.9|6877.8|6875|2
1622227690000|2021-05-28 18:48:10|6878.8|6876|6879.2|6876.4|6879.7|6876.9|6878.8|6876|6
1622227700000|2021-05-28 18:48:20|6879.7|6876.9|6879.2|6876.4|6879.7|6876.9|6879.2|6876.4|15
1622227710000|2021-05-28 18:48:30|6878.8|6876|6879.2|6876.4|6879.2|6876.4|6878.8|6876|1
1622227730000|2021-05-28 18:48:50|6879.8|6877|6879.8|6877|6880.2|6877.4|6879.8|6877|23
1622227740000|2021-05-28 18:49:00|6879.7|6876.9|6879.2|6876.4|6879.7|6876.9|6878.8|6876|9
1622227750000|2021-05-28 18:49:10|6878.8|6876|6878.7|6875.9|6879.2|6876.4|6877.8|6875|13
1622227760000|2021-05-28 18:49:20|6879.2|6876.4|6879.7|6876.9|6879.7|6876.9|6879.2|6876.4|3
1622227770000|2021-05-28 18:49:30|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|3
1622227790000|2021-05-28 18:49:50|6878.8|6876|6878.8|6876|6878.8|6876|6878.2|6875.4|6
1622227800000|2021-05-28 18:50:00|||||||||5
1622227810000|2021-05-28 18:50:10|6878.3|6875.5|6878.7|6875.9|6878.7|6875.9|6878.2|6875.4|0
1622227840000|2021-05-28 18:50:40|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|29
1622227850000|2021-05-28 18:50:50|6878.2|6875.4|6877.8|6875|6878.2|6875.4|6877.8|6875|2
1622227890000|2021-05-28 18:51:30|6876.8|6874|6876.8|6874|6877.2|6874.4|6876.8|6874|8
1622227900000|2021-05-28 18:51:40|6875.8|6873|6876.8|6874|6876.8|6874|6875.8|6873|13
1622227910000|2021-05-28 18:51:50|6876.3|6873.5|6875.8|6873|6876.8|6874|6875.8|6873|11
1622227920000|2021-05-28 18:52:00|6876.2|6873.4|6876.3|6873.5|6876.3|6873.5|6875.8|6873|9
1622227930000|2021-05-28 18:52:10|6876.7|6873.9|6876.8|6874|6876.8|6874|6876.7|6873.9|0
1622227940000|2021-05-28 18:52:20|||||||||5
1622227950000|2021-05-28 18:52:30|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.2|6873.4|1
1622227960000|2021-05-28 18:52:40|6876.3|6873.5|6876.8|6874|6877.3|6874.5|6876.3|6873.5|4
1622227970000|2021-05-28 18:52:50|6877.2|6874.4|6877.3|6874.5|6877.8|6875|6876.8|6874|12
1622227980000|2021-05-28 18:53:00|6877.8|6875|6878.8|6876|6878.8|6876|6877.8|6875|27
1622228000000|2021-05-28 18:53:20|6879.7|6876.9|6879.7|6876.9|6879.7|6876.9|6879.7|6876.9|11
1622228010000|2021-05-28 18:53:30|6878.8|6876|6879.2|6876.4|6879.2|6876.4|6878.8|6876|6
1622228020000|2021-05-28 18:53:40|6879.3|6876.5|6878.8|6876|6879.7|6876.9|6878.8|6876|1
1622228030000|2021-05-28 18:53:50|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|7
1622228040000|2021-05-28 18:54:00|6878.7|6875.9|6878.8|6876|6878.8|6876|6878.7|6875.9|17
1622228050000|2021-05-28 18:54:10|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|0
1622228070000|2021-05-28 18:54:30|6878.8|6876|6879.8|6877|6880.2|6877.4|6878.8|6876|11
1622228080000|2021-05-28 18:54:40|6879.7|6876.9|6879.7|6876.9|6879.8|6877|6879.7|6876.9|29
1622228100000|2021-05-28 18:55:00|6879.8|6877|6880.3|6877.5|6880.3|6877.5|6879.8|6877|30
1622228110000|2021-05-28 18:55:10|6880.2|6877.4|6880.2|6877.4|6880.2|6877.4|6879.8|6877|0
1622228120000|2021-05-28 18:55:20|6880.3|6877.5|6881.2|6878.4|6881.2|6878.4|6879.8|6877|11
1622228130000|2021-05-28 18:55:30|6881.7|6878.9|6882.7|6879.9|6882.7|6879.9|6881.7|6878.9|12
1622228140000|2021-05-28 18:55:40|6882.2|6879.4|6882.7|6879.9|6882.7|6879.9|6882.2|6879.4|20
1622228150000|2021-05-28 18:55:50|6883.2|6880.4|6882.2|6879.4|6883.2|6880.4|6881.8|6879|2
1622228170000|2021-05-28 18:56:10|6882.7|6879.9|6882.2|6879.4|6882.8|6880|6882.2|6879.4|1
1622228190000|2021-05-28 18:56:30|6881.8|6879|6882.2|6879.4|6882.8|6880|6881.8|6879|1
1622228200000|2021-05-28 18:56:40|6881.8|6879|6880.7|6877.9|6881.8|6879|6880.2|6877.4|34
1622228210000|2021-05-28 18:56:50|6880.8|6878|6880.7|6877.9|6880.8|6878|6879.8|6877|18
1622228220000|2021-05-28 18:57:00|6880.8|6878|6879.8|6877|6880.8|6878|6879.8|6877|28
1622228230000|2021-05-28 18:57:10|6880.3|6877.5|6880.8|6878|6880.8|6878|6880.3|6877.5|7
1622228240000|2021-05-28 18:57:20|6880.7|6877.9|6880.8|6878|6880.8|6878|6879.8|6877|15
1622228250000|2021-05-28 18:57:30|||||||||2
1622228260000|2021-05-28 18:57:40|6881.3|6878.5|6880.8|6878|6881.3|6878.5|6880.8|6878|5
1622228270000|2021-05-28 18:57:50|||||||||2
1622228280000|2021-05-28 18:58:00|6881.2|6878.4|6881.2|6878.4|6881.2|6878.4|6881.2|6878.4|2
1622228290000|2021-05-28 18:58:10|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|0
1622228300000|2021-05-28 18:58:20|6880.8|6878|6880.8|6878|6880.8|6878|6880.8|6878|0
1622228310000|2021-05-28 18:58:30|6881.8|6879|6881.7|6878.9|6881.8|6879|6881.7|6878.9|19
1622228320000|2021-05-28 18:58:40|6880.8|6878|6882.7|6879.9|6882.7|6879.9|6880.8|6878|21
1622228330000|2021-05-28 18:58:50|||||||||3
1622228340000|2021-05-28 18:59:00|6882.8|6880|6883.8|6881|6884.7|6881.9|6882.8|6880|85
1622228350000|2021-05-28 18:59:10|6883.7|6880.9|6882.8|6880|6883.8|6881|6882.8|6880|18
1622228360000|2021-05-28 18:59:20|6883.2|6880.4|6883.8|6881|6883.8|6881|6883.2|6880.4|6
1622228370000|2021-05-28 18:59:30|6883.7|6880.9|6882.8|6880|6883.7|6880.9|6882.8|6880|15
1622228380000|2021-05-28 18:59:40|6882.7|6879.9|6882.8|6880|6882.8|6880|6882.7|6879.9|7
1622228390000|2021-05-28 18:59:50|6881.3|6878.5|6882.7|6879.9|6882.7|6879.9|6881.3|6878.5|21
1622228400000|2021-05-28 19:00:00|6882.8|6880|6881.7|6878.9|6882.8|6880|6881.7|6878.9|14
1622228410000|2021-05-28 19:00:10|6881.8|6879|6882.2|6879.4|6882.8|6880|6881.8|6879|19
1622228420000|2021-05-28 19:00:20|6882.8|6880|6882.7|6879.9|6882.8|6880|6882.7|6879.9|155
1622228430000|2021-05-28 19:00:30|6882.8|6880|6883.7|6880.9|6883.7|6880.9|6882.8|6880|20
1622228440000|2021-05-28 19:00:40|6883.8|6881|6885.7|6882.9|6885.7|6882.9|6883.8|6881|13
1622228450000|2021-05-28 19:00:50|6884.8|6882|6885.2|6882.4|6885.7|6882.9|6884.8|6882|18
1622228460000|2021-05-28 19:01:00|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|1
1622228470000|2021-05-28 19:01:10|6885.2|6882.4|6883.8|6881|6885.2|6882.4|6883.8|6881|20
1622228480000|2021-05-28 19:01:20|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|1
1622228490000|2021-05-28 19:01:30|6883.7|6880.9|6884.2|6881.4|6884.2|6881.4|6883.7|6880.9|0
1622228500000|2021-05-28 19:01:40|6883.8|6881|6883.8|6881|6883.8|6881|6883.8|6881|0
1622228510000|2021-05-28 19:01:50|6884.2|6881.4|6882.8|6880|6884.2|6881.4|6882.8|6880|4
1622228520000|2021-05-28 19:02:00|6883.2|6880.4|6883.7|6880.9|6883.7|6880.9|6883.2|6880.4|0
1622228530000|2021-05-28 19:02:10|6882.7|6879.9|6882.2|6879.4|6882.7|6879.9|6881.8|6879|1
1622228540000|2021-05-28 19:02:20|6881.8|6879|6881.8|6879|6881.8|6879|6881.8|6879|0
1622228550000|2021-05-28 19:02:30|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|1
1622228560000|2021-05-28 19:02:40|6880.8|6878|6881.7|6878.9|6881.7|6878.9|6880.8|6878|39
1622228570000|2021-05-28 19:02:50|6881.8|6879|6882.8|6880|6883.7|6880.9|6881.8|6879|29
1622228580000|2021-05-28 19:03:00|6883.2|6880.4|6881.2|6878.4|6883.2|6880.4|6881.2|6878.4|37
1622228590000|2021-05-28 19:03:10|6880.7|6877.9|6881.2|6878.4|6881.2|6878.4|6880.7|6877.9|7
1622228600000|2021-05-28 19:03:20|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|2
1622228610000|2021-05-28 19:03:30|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.2|6879.4|34
1622228620000|2021-05-28 19:03:40|6882.2|6879.4|6882.7|6879.9|6882.7|6879.9|6882.2|6879.4|4
1622228630000|2021-05-28 19:03:50|6882.2|6879.4|6882.2|6879.4|6882.2|6879.4|6882.2|6879.4|3
1622228640000|2021-05-28 19:04:00|6881.8|6879|6882.2|6879.4|6882.2|6879.4|6881.7|6878.9|4
1622228650000|2021-05-28 19:04:10|6881.7|6878.9|6882.7|6879.9|6882.7|6879.9|6881.7|6878.9|34
1622228660000|2021-05-28 19:04:20|6882.8|6880|6883.7|6880.9|6883.7|6880.9|6882.8|6880|12
1622228670000|2021-05-28 19:04:30|6883.2|6880.4|6883.7|6880.9|6883.7|6880.9|6883.2|6880.4|4
1622228680000|2021-05-28 19:04:40|6883.2|6880.4|6884.7|6881.9|6885.2|6882.4|6882.8|6880|9
1622228690000|2021-05-28 19:04:50|6883.8|6881|6883.7|6880.9|6883.8|6881|6883.7|6880.9|5
1622228700000|2021-05-28 19:05:00|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6883.7|6880.9|4
1622228710000|2021-05-28 19:05:10|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|0
1622228720000|2021-05-28 19:05:20|6884.2|6881.4|6884.7|6881.9|6884.7|6881.9|6884.2|6881.4|2
1622228730000|2021-05-28 19:05:30|6883.8|6881|6884.2|6881.4|6884.2|6881.4|6883.8|6881|6
1622228740000|2021-05-28 19:05:40|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|0
1622228760000|2021-05-28 19:06:00|6884.6|6881.8|6883.8|6881|6885.7|6882.9|6883.8|6881|27
1622228770000|2021-05-28 19:06:10|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|0
1622228790000|2021-05-28 19:06:30|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|1
1622228810000|2021-05-28 19:06:50|6883.8|6881|6883.7|6880.9|6883.8|6881|6883.7|6880.9|13
1622228820000|2021-05-28 19:07:00|6883.6|6880.8|6882.7|6879.9|6883.6|6880.8|6882.7|6879.9|12
1622228830000|2021-05-28 19:07:10|||||||||3
1622228840000|2021-05-28 19:07:20|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|50
1622228850000|2021-05-28 19:07:30|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|0
1622228860000|2021-05-28 19:07:40|6884.7|6881.9|6883.7|6880.9|6884.7|6881.9|6883.7|6880.9|6
1622228880000|2021-05-28 19:08:00|6884.2|6881.4|6883.7|6880.9|6884.7|6881.9|6883.7|6880.9|11
1622228890000|2021-05-28 19:08:10|6884.2|6881.4|6884.8|6882|6885.2|6882.4|6884.2|6881.4|41
1622228900000|2021-05-28 19:08:20|6885.2|6882.4|6885.2|6882.4|6885.7|6882.9|6884.8|6882|7
1622228920000|2021-05-28 19:08:40|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|0
1622228940000|2021-05-28 19:09:00|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|17
1622228950000|2021-05-28 19:09:10|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|0
1622228960000|2021-05-28 19:09:20|6883.8|6881|6883.7|6880.9|6883.8|6881|6883.7|6880.9|0
1622228970000|2021-05-28 19:09:30|6882.8|6880|6883.7|6880.9|6883.7|6880.9|6882.8|6880|2
1622228980000|2021-05-28 19:09:40|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|0
1622229000000|2021-05-28 19:10:00|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6882.8|6880|13
1622229020000|2021-05-28 19:10:20|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|0
1622229030000|2021-05-28 19:10:30|6882.8|6880|6882.8|6880|6882.8|6880|6882.8|6880|0
1622229040000|2021-05-28 19:10:40|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|0
1622229050000|2021-05-28 19:10:50|6882.8|6880|6882.8|6880|6883.2|6880.4|6882.8|6880|1
1622229060000|2021-05-28 19:11:00|6883.2|6880.4|6883.7|6880.9|6884.2|6881.4|6883.2|6880.4|9
1622229110000|2021-05-28 19:11:50|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|1
1622229120000|2021-05-28 19:12:00|6882.7|6879.9|6884.2|6881.4|6884.2|6881.4|6882.7|6879.9|25
1622229130000|2021-05-28 19:12:10|6881.7|6878.9|6879.8|6877|6881.7|6878.9|6876.8|6874|271
1622229140000|2021-05-28 19:12:20|6879.7|6876.9|6880.7|6877.9|6881.2|6878.4|6879.7|6876.9|33
1622229150000|2021-05-28 19:12:30|6881.2|6878.4|6880.7|6877.9|6881.2|6878.4|6880.7|6877.9|3
1622229160000|2021-05-28 19:12:40|6880.8|6878|6881.7|6878.9|6882.2|6879.4|6880.8|6878|30
1622229170000|2021-05-28 19:12:50|||||||||3
1622229180000|2021-05-28 19:13:00|6881.8|6879|6882.7|6879.9|6882.7|6879.9|6881.8|6879|33
1622229190000|2021-05-28 19:13:10|6883.2|6880.4|6882.7|6879.9|6883.7|6880.9|6882.7|6879.9|29
1622229200000|2021-05-28 19:13:20|||||||||3
1622229210000|2021-05-28 19:13:30|||||||||2
1622229220000|2021-05-28 19:13:40|6883.2|6880.4|6883.7|6880.9|6883.7|6880.9|6882.7|6879.9|10
1622229230000|2021-05-28 19:13:50|6884.6|6881.8|6884.7|6881.9|6884.7|6881.9|6883.7|6880.9|39
1622229250000|2021-05-28 19:14:10|6885.7|6882.9|6884.7|6881.9|6885.7|6882.9|6884.7|6881.9|7
1622229270000|2021-05-28 19:14:30|6883.7|6880.9|6884.2|6881.4|6884.2|6881.4|6883.7|6880.9|5
1622229280000|2021-05-28 19:14:40|6884.7|6881.9|6884.7|6881.9|6885.7|6882.9|6884.7|6881.9|8
1622229300000|2021-05-28 19:15:00|6884.2|6881.4|6884.2|6881.4|6884.7|6881.9|6883.7|6880.9|8
1622229310000|2021-05-28 19:15:10|6884.7|6881.9|6885.2|6882.4|6885.2|6882.4|6884.7|6881.9|1
1622229320000|2021-05-28 19:15:20|6884.7|6881.9|6884.2|6881.4|6884.7|6881.9|6884.2|6881.4|1
1622229330000|2021-05-28 19:15:30|6883.8|6881|6883.2|6880.4|6883.8|6881|6883.2|6880.4|0
1622229350000|2021-05-28 19:15:50|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|0
1622229360000|2021-05-28 19:16:00|6884.2|6881.4|6883.7|6880.9|6884.2|6881.4|6883.7|6880.9|2
1622229370000|2021-05-28 19:16:10|6884.2|6881.4|6883.7|6880.9|6884.2|6881.4|6883.7|6880.9|1
1622229380000|2021-05-28 19:16:20|6883.2|6880.4|6882.7|6879.9|6883.2|6880.4|6882.7|6879.9|6
1622229390000|2021-05-28 19:16:30|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6882.7|6879.9|0
1622229400000|2021-05-28 19:16:40|6882.8|6880|6883.2|6880.4|6883.7|6880.9|6882.8|6880|0
1622229410000|2021-05-28 19:16:50|6882.8|6880|6882.8|6880|6882.8|6880|6882.8|6880|0
1622229420000|2021-05-28 19:17:00|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6882.8|6880|6
1622229430000|2021-05-28 19:17:10|6883.2|6880.4|6882.8|6880|6883.2|6880.4|6882.8|6880|0
1622229440000|2021-05-28 19:17:20|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.2|6879.4|1
1622229450000|2021-05-28 19:17:30|6882.8|6880|6882.8|6880|6882.8|6880|6882.8|6880|0
1622229460000|2021-05-28 19:17:40|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|0
1622229480000|2021-05-28 19:18:00|6883.2|6880.4|6883.2|6880.4|6883.7|6880.9|6883.2|6880.4|4
1622229490000|2021-05-28 19:18:10|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|1
1622229500000|2021-05-28 19:18:20|||||||||6
1622229520000|2021-05-28 19:18:40|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|1
1622229530000|2021-05-28 19:18:50|6883.7|6880.9|6884.7|6881.9|6884.7|6881.9|6883.7|6880.9|10
1622229540000|2021-05-28 19:19:00|6885.2|6882.4|6883.7|6880.9|6885.7|6882.9|6883.7|6880.9|15
1622229550000|2021-05-28 19:19:10|6883.8|6881|6884.2|6881.4|6884.7|6881.9|6883.8|6881|2
1622229560000|2021-05-28 19:19:20|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|1
1622229570000|2021-05-28 19:19:30|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|0
1622229580000|2021-05-28 19:19:40|||||||||6
1622229600000|2021-05-28 19:20:00|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|6884.2|6881.4|3
1622229610000|2021-05-28 19:20:10|||||||||2
1622229630000|2021-05-28 19:20:30|6885.7|6882.9|6885.2|6882.4|6885.7|6882.9|6884.7|6881.9|6
1622229650000|2021-05-28 19:20:50|6884.7|6881.9|6885.2|6882.4|6885.2|6882.4|6884.7|6881.9|0
1622229660000|2021-05-28 19:21:00|6884.7|6881.9|6884.7|6881.9|6885.2|6882.4|6884.7|6881.9|0
1622229690000|2021-05-28 19:21:30|6885.7|6882.9|6885.7|6882.9|6887.2|6884.4|6885.7|6882.9|84
1622229700000|2021-05-28 19:21:40|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|4
1622229710000|2021-05-28 19:21:50|6886.2|6883.4|6885.2|6882.4|6886.2|6883.4|6885.2|6882.4|42
1622229720000|2021-05-28 19:22:00|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|0
1622229730000|2021-05-28 19:22:10|||||||||1
1622229740000|2021-05-28 19:22:20|6886.2|6883.4|6886.7|6883.9|6886.7|6883.9|6886.2|6883.4|3
1622229750000|2021-05-28 19:22:30|6885.7|6882.9|6886.2|6883.4|6886.2|6883.4|6885.7|6882.9|5
1622229760000|2021-05-28 19:22:40|6886.1|6883.3|6885.7|6882.9|6886.1|6883.3|6884.7|6881.9|21
1622229780000|2021-05-28 19:23:00|6886.2|6883.4|6886.2|6883.4|6886.7|6883.9|6886.2|6883.4|8
1622229800000|2021-05-28 19:23:20|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|0
1622229820000|2021-05-28 19:23:40|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.2|6884.4|30
1622229830000|2021-05-28 19:23:50|6888.7|6885.9|6887.7|6884.9|6888.7|6885.9|6887.7|6884.9|21
1622229840000|2021-05-28 19:24:00|6888.2|6885.4|6888.7|6885.9|6888.7|6885.9|6888.2|6885.4|14
1622229850000|2021-05-28 19:24:10|6887.7|6884.9|6887.7|6884.9|6888.2|6885.4|6887.7|6884.9|5
1622229860000|2021-05-28 19:24:20|6888.2|6885.4|6888.7|6885.9|6888.7|6885.9|6888.2|6885.4|1
1622229880000|2021-05-28 19:24:40|||||||||1
1622229900000|2021-05-28 19:25:00|6888.6|6885.8|6888.2|6885.4|6888.6|6885.8|6887.7|6884.9|15
1622229910000|2021-05-28 19:25:10|6888.7|6885.9|6888.2|6885.4|6888.7|6885.9|6888.2|6885.4|1
1622229930000|2021-05-28 19:25:30|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6886.7|6883.9|22
1622229940000|2021-05-28 19:25:40|6887.2|6884.4|6887.7|6884.9|6887.7|6884.9|6887.2|6884.4|19
1622229960000|2021-05-28 19:26:00|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|1
1622229970000|2021-05-28 19:26:10|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|5
1622229980000|2021-05-28 19:26:20|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|3
1622229990000|2021-05-28 19:26:30|6887.7|6884.9|6887.2|6884.4|6887.7|6884.9|6887.2|6884.4|0
1622230000000|2021-05-28 19:26:40|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|0
1622230020000|2021-05-28 19:27:00|6887.7|6884.9|6887.7|6884.9|6888.2|6885.4|6887.7|6884.9|3
1622230030000|2021-05-28 19:27:10|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6
1622230040000|2021-05-28 19:27:20|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|0
1622230050000|2021-05-28 19:27:30|6888.2|6885.4|6888.2|6885.4|6888.7|6885.9|6887.7|6884.9|28
1622230060000|2021-05-28 19:27:40|6888.7|6885.9|6888.2|6885.4|6888.7|6885.9|6888.2|6885.4|1
1622230080000|2021-05-28 19:28:00|6888.7|6885.9|6888.2|6885.4|6888.7|6885.9|6887.7|6884.9|11
1622230090000|2021-05-28 19:28:10|6887.7|6884.9|6886.7|6883.9|6888.2|6885.4|6886.7|6883.9|25
1622230110000|2021-05-28 19:28:30|6885.7|6882.9|6886.2|6883.4|6886.2|6883.4|6885.7|6882.9|6
1622230120000|2021-05-28 19:28:40|||||||||7
1622230130000|2021-05-28 19:28:50|6885.7|6882.9|6885.7|6882.9|6886.2|6883.4|6884.7|6881.9|42
1622230140000|2021-05-28 19:29:00|||||||||1
1622230150000|2021-05-28 19:29:10|6886.2|6883.4|6885.7|6882.9|6886.2|6883.4|6884.7|6881.9|10
1622230170000|2021-05-28 19:29:30|6886.7|6883.9|6886.2|6883.4|6886.7|6883.9|6886.2|6883.4|2
1622230180000|2021-05-28 19:29:40|6885.7|6882.9|6884.7|6881.9|6885.7|6882.9|6884.7|6881.9|16
1622230190000|2021-05-28 19:29:50|6885.2|6882.4|6884.7|6881.9|6885.2|6882.4|6884.7|6881.9|11
1622230200000|2021-05-28 19:30:00|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|25
1622230210000|2021-05-28 19:30:10|6885.2|6882.4|6884.7|6881.9|6885.2|6882.4|6884.7|6881.9|27
1622230220000|2021-05-28 19:30:20|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6884.7|6881.9|4
1622230230000|2021-05-28 19:30:30|6884.7|6881.9|6885.2|6882.4|6885.2|6882.4|6884.7|6881.9|25
1622230240000|2021-05-28 19:30:40|6885.7|6882.9|6885.2|6882.4|6885.7|6882.9|6884.7|6881.9|25
1622230260000|2021-05-28 19:31:00|6885.7|6882.9|6885.2|6882.4|6885.7|6882.9|6885.2|6882.4|0
1622230270000|2021-05-28 19:31:10|6885.7|6882.9|6884.7|6881.9|6885.7|6882.9|6884.7|6881.9|4
1622230280000|2021-05-28 19:31:20|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|6884.7|6881.9|11
1622230290000|2021-05-28 19:31:30|6886.2|6883.4|6886.7|6883.9|6886.7|6883.9|6886.2|6883.4|5
1622230300000|2021-05-28 19:31:40|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|1
1622230310000|2021-05-28 19:31:50|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|4
1622230320000|2021-05-28 19:32:00|6886.2|6883.4|6886.7|6883.9|6887.7|6884.9|6886.2|6883.4|13
1622230330000|2021-05-28 19:32:10|6887.2|6884.4|6886.7|6883.9|6887.2|6884.4|6886.2|6883.4|9
1622230340000|2021-05-28 19:32:20|6887.2|6884.4|6887.7|6884.9|6887.7|6884.9|6887.2|6884.4|2
1622230350000|2021-05-28 19:32:30|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|12
1622230360000|2021-05-28 19:32:40|6886.7|6883.9|6887.2|6884.4|6887.2|6884.4|6886.7|6883.9|6
1622230370000|2021-05-28 19:32:50|6887.7|6884.9|6887.2|6884.4|6887.7|6884.9|6886.7|6883.9|4
1622230380000|2021-05-28 19:33:00|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|2
1622230390000|2021-05-28 19:33:10|||||||||2
1622230400000|2021-05-28 19:33:20|6887.2|6884.4|6887.7|6884.9|6889.2|6886.4|6887.2|6884.4|111
1622230410000|2021-05-28 19:33:30|6888.7|6885.9|6888.2|6885.4|6888.7|6885.9|6887.7|6884.9|11
1622230420000|2021-05-28 19:33:40|||||||||1
1622230440000|2021-05-28 19:34:00|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|0
1622230450000|2021-05-28 19:34:10|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|6889.2|6886.4|18
1622230460000|2021-05-28 19:34:20|6889.2|6886.4|6889.2|6886.4|6889.7|6886.9|6889.2|6886.4|3
1622230470000|2021-05-28 19:34:30|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|0
1622230480000|2021-05-28 19:34:40|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|12
1622230490000|2021-05-28 19:34:50|6890.6|6887.8|6889.2|6886.4|6890.6|6887.8|6889.2|6886.4|2
1622230500000|2021-05-28 19:35:00|6889.7|6886.9|6889.2|6886.4|6889.7|6886.9|6889.2|6886.4|1
1622230510000|2021-05-28 19:35:10|6889.7|6886.9|6888.2|6885.4|6889.7|6886.9|6887.2|6884.4|5
1622230520000|2021-05-28 19:35:20|6888.7|6885.9|6888.2|6885.4|6888.7|6885.9|6888.2|6885.4|4
1622230530000|2021-05-28 19:35:30|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|7
1622230540000|2021-05-28 19:35:40|||||||||4
1622230550000|2021-05-28 19:35:50|6887.2|6884.4|6887.7|6884.9|6887.7|6884.9|6887.2|6884.4|3
1622230560000|2021-05-28 19:36:00|6888.2|6885.4|6887.7|6884.9|6888.2|6885.4|6887.7|6884.9|5
1622230570000|2021-05-28 19:36:10|6888.7|6885.9|6888.2|6885.4|6888.7|6885.9|6888.2|6885.4|11
1622230600000|2021-05-28 19:36:40|6887.7|6884.9|6887.2|6884.4|6887.7|6884.9|6887.2|6884.4|1
1622230610000|2021-05-28 19:36:50|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|0
1622230620000|2021-05-28 19:37:00|6887.2|6884.4|6887.7|6884.9|6887.7|6884.9|6887.2|6884.4|1
1622230630000|2021-05-28 19:37:10|6887.2|6884.4|6887.2|6884.4|6887.7|6884.9|6887.2|6884.4|35
1622230640000|2021-05-28 19:37:20|6887.7|6884.9|6887.2|6884.4|6887.7|6884.9|6887.2|6884.4|0
1622230650000|2021-05-28 19:37:30|6887.7|6884.9|6886.7|6883.9|6887.7|6884.9|6886.7|6883.9|5
1622230660000|2021-05-28 19:37:40|6885.7|6882.9|6887.2|6884.4|6887.7|6884.9|6885.7|6882.9|20
1622230670000|2021-05-28 19:37:50|6886.7|6883.9|6886.7|6883.9|6887.2|6884.4|6886.7|6883.9|6
1622230680000|2021-05-28 19:38:00|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6886.7|6883.9|19
1622230690000|2021-05-28 19:38:10|6886.7|6883.9|6887.7|6884.9|6887.7|6884.9|6886.7|6883.9|10
1622230700000|2021-05-28 19:38:20|6888.7|6885.9|6888.2|6885.4|6888.7|6885.9|6887.7|6884.9|5
1622230730000|2021-05-28 19:38:50|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|8
1622230750000|2021-05-28 19:39:10|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|8
1622230770000|2021-05-28 19:39:30|6890.2|6887.4|6890.7|6887.9|6890.7|6887.9|6890.2|6887.4|1
1622230780000|2021-05-28 19:39:40|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|3
1622230790000|2021-05-28 19:39:50|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.2|6887.4|3
1622230800000|2021-05-28 19:40:00|6890.2|6887.4|6890.7|6887.9|6891.7|6888.9|6890.2|6887.4|12
1622230810000|2021-05-28 19:40:10|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6890.7|6887.9|4
1622230820000|2021-05-28 19:40:20|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|11
1622230830000|2021-05-28 19:40:30|6891.2|6888.4|6891.2|6888.4|6892.2|6889.4|6891.2|6888.4|15
1622230840000|2021-05-28 19:40:40|6891.7|6888.9|6892.7|6889.9|6892.7|6889.9|6891.7|6888.9|7
1622230850000|2021-05-28 19:40:50|6892.2|6889.4|6891.7|6888.9|6892.2|6889.4|6891.7|6888.9|2
1622230860000|2021-05-28 19:41:00|6892.2|6889.4|6892.7|6889.9|6893.2|6890.4|6892.2|6889.4|24
1622230870000|2021-05-28 19:41:10|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|2
1622230890000|2021-05-28 19:41:30|||||||||1
1622230900000|2021-05-28 19:41:40|6893.7|6890.9|6892.7|6889.9|6893.7|6890.9|6892.7|6889.9|4
1622230910000|2021-05-28 19:41:50|6893.2|6890.4|6893.2|6890.4|6893.7|6890.9|6893.2|6890.4|13
1622230920000|2021-05-28 19:42:00|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6893.7|6890.9|29
1622230930000|2021-05-28 19:42:10|6895.7|6892.9|6896.2|6893.4|6896.2|6893.4|6895.7|6892.9|35
1622230940000|2021-05-28 19:42:20|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|5
1622230950000|2021-05-28 19:42:30|6897.7|6894.9|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|5
1622230960000|2021-05-28 19:42:40|6897.7|6894.9|6897.2|6894.4|6897.7|6894.9|6896.7|6893.9|5
1622230970000|2021-05-28 19:42:50|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|2
1622230980000|2021-05-28 19:43:00|6898.1|6895.3|6897.2|6894.4|6898.1|6895.3|6896.7|6893.9|7
1622230990000|2021-05-28 19:43:10|6896.7|6893.9|6895.7|6892.9|6896.7|6893.9|6895.7|6892.9|9
1622231000000|2021-05-28 19:43:20|||||||||7
1622231010000|2021-05-28 19:43:30|||||||||9
1622231020000|2021-05-28 19:43:40|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|3
1622231030000|2021-05-28 19:43:50|6895.2|6892.4|6894.7|6891.9|6895.2|6892.4|6894.7|6891.9|3
1622231040000|2021-05-28 19:44:00|6895.7|6892.9|6894.7|6891.9|6895.7|6892.9|6894.7|6891.9|1
1622231050000|2021-05-28 19:44:10|6895.7|6892.9|6896.2|6893.4|6896.7|6893.9|6895.7|6892.9|0
1622231060000|2021-05-28 19:44:20|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|3
1622231080000|2021-05-28 19:44:40|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|0
1622231090000|2021-05-28 19:44:50|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|21
1622231100000|2021-05-28 19:45:00|6897.2|6894.4|6896.7|6893.9|6897.2|6894.4|6896.2|6893.4|22
1622231120000|2021-05-28 19:45:20|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6896.7|6893.9|3
1622231130000|2021-05-28 19:45:30|6896.7|6893.9|6897.2|6894.4|6897.2|6894.4|6896.7|6893.9|0
1622231140000|2021-05-28 19:45:40|6898.6|6895.8|6899.2|6896.4|6899.7|6896.9|6898.2|6895.4|24
1622231150000|2021-05-28 19:45:50|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|11
1622231160000|2021-05-28 19:46:00|6897.7|6894.9|6897.1|6894.3|6898.2|6895.4|6896.7|6893.9|11
1622231170000|2021-05-28 19:46:10|6896.7|6893.9|6896.7|6893.9|6897.2|6894.4|6896.2|6893.4|0
1622231180000|2021-05-28 19:46:20|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|3
1622231190000|2021-05-28 19:46:30|||||||||1
1622231200000|2021-05-28 19:46:40|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|5
1622231210000|2021-05-28 19:46:50|6897.2|6894.4|6896.7|6893.9|6897.2|6894.4|6896.7|6893.9|18
1622231220000|2021-05-28 19:47:00|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|12
1622231230000|2021-05-28 19:47:10|6896.7|6893.9|6897.2|6894.4|6897.2|6894.4|6896.7|6893.9|3
1622231240000|2021-05-28 19:47:20|||||||||1
1622231250000|2021-05-28 19:47:30|6897.7|6894.9|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|0
1622231260000|2021-05-28 19:47:40|6897.1|6894.3|6897.2|6894.4|6897.2|6894.4|6897.1|6894.3|6
1622231270000|2021-05-28 19:47:50|6897.7|6894.9|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|0
1622231280000|2021-05-28 19:48:00|6897.7|6894.9|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|3
1622231290000|2021-05-28 19:48:10|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|0
1622231320000|2021-05-28 19:48:40|||||||||1
1622231330000|2021-05-28 19:48:50|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|0
1622231360000|2021-05-28 19:49:20|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|9
1622231370000|2021-05-28 19:49:30|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|1
1622231380000|2021-05-28 19:49:40|6899.2|6896.4|6898.7|6895.9|6899.2|6896.4|6898.7|6895.9|1
1622231400000|2021-05-28 19:50:00|||||||||1
1622231410000|2021-05-28 19:50:10|||||||||1
1622231420000|2021-05-28 19:50:20|||||||||10
1622231430000|2021-05-28 19:50:30|||||||||1
1622231450000|2021-05-28 19:50:50|6899.7|6896.9|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|4
1622231460000|2021-05-28 19:51:00|6898.7|6895.9|6899.2|6896.4|6899.7|6896.9|6898.7|6895.9|2
1622231470000|2021-05-28 19:51:10|6898.7|6895.9|6899.7|6896.9|6899.7|6896.9|6898.7|6895.9|2
1622231480000|2021-05-28 19:51:20|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|11
1622231500000|2021-05-28 19:51:40|||||||||1
1622231540000|2021-05-28 19:52:20|6900.2|6897.4|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|1
1622231550000|2021-05-28 19:52:30|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|0
1622231560000|2021-05-28 19:52:40|6899.7|6896.9|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|5
1622231570000|2021-05-28 19:52:50|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|1
1622231590000|2021-05-28 19:53:10|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|1
1622231600000|2021-05-28 19:53:20|6898.2|6895.4|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|0
1622231610000|2021-05-28 19:53:30|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1622231630000|2021-05-28 19:53:50|6898.2|6895.4|6899.7|6896.9|6899.7|6896.9|6898.2|6895.4|4
1622231650000|2021-05-28 19:54:10|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|9
1622231660000|2021-05-28 19:54:20|||||||||17
1622231670000|2021-05-28 19:54:30|||||||||6
1622231680000|2021-05-28 19:54:40|||||||||6
1622231690000|2021-05-28 19:54:50|||||||||3
1622231710000|2021-05-28 19:55:10|6901.7|6898.9|6900.7|6897.9|6901.7|6898.9|6900.2|6897.4|44
1622231720000|2021-05-28 19:55:20|6900.2|6897.4|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|0
1622231730000|2021-05-28 19:55:30|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.2|6896.4|1
1622231740000|2021-05-28 19:55:40|6899.2|6896.4|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|0
1622231750000|2021-05-28 19:55:50|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1622231770000|2021-05-28 19:56:10|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|2
1622231790000|2021-05-28 19:56:30|6899.6|6896.8|6899.7|6896.9|6899.7|6896.9|6899.6|6896.8|8
1622231800000|2021-05-28 19:56:40|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|1
1622231820000|2021-05-28 19:57:00|6900.2|6897.4|6901.2|6898.4|6901.7|6898.9|6899.7|6896.9|9
1622231830000|2021-05-28 19:57:10|6900.7|6897.9|6900.2|6897.4|6901.7|6898.9|6899.7|6896.9|29
1622231840000|2021-05-28 19:57:20|6900.7|6897.9|6899.2|6896.4|6900.7|6897.9|6898.7|6895.9|2
1622231850000|2021-05-28 19:57:30|6898.7|6895.9|6899.2|6896.4|6899.7|6896.9|6898.7|6895.9|0
1622231860000|2021-05-28 19:57:40|6898.7|6895.9|6899.2|6896.4|6899.2|6896.4|6898.7|6895.9|0
1622231870000|2021-05-28 19:57:50|6898.7|6895.9|6898.7|6895.9|6899.2|6896.4|6897.7|6894.9|1
1622231880000|2021-05-28 19:58:00|6899.1|6896.3|6898.2|6895.4|6899.1|6896.3|6898.2|6895.4|0
1622231890000|2021-05-28 19:58:10|6898.7|6895.9|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|0
1622231900000|2021-05-28 19:58:20|6897.7|6894.9|6898.2|6895.4|6898.7|6895.9|6897.7|6894.9|0
1622231910000|2021-05-28 19:58:30|6898.7|6895.9|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|0
1622231920000|2021-05-28 19:58:40|6898.7|6895.9|6898.2|6895.4|6899.2|6896.4|6898.2|6895.4|7
1622231930000|2021-05-28 19:58:50|6898.7|6895.9|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|4
1622231940000|2021-05-28 19:59:00|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|0
1622231950000|2021-05-28 19:59:10|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6897.2|6894.4|0
1622231960000|2021-05-28 19:59:20|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6897.2|6894.4|1
1622231980000|2021-05-28 19:59:40|||||||||1
1622231990000|2021-05-28 19:59:50|6897.2|6894.4|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|4
1622232000000|2021-05-28 20:00:00|6897.7|6894.9|6899.7|6896.9|6900.7|6897.9|6897.2|6894.4|12
1622232010000|2021-05-28 20:00:10|6899.2|6896.4|6900.7|6897.9|6900.7|6897.9|6899.2|6896.4|1
1622232020000|2021-05-28 20:00:20|6901.2|6898.4|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|1
1622232030000|2021-05-28 20:00:30|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|0
1622232040000|2021-05-28 20:00:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1622232050000|2021-05-28 20:00:50|6900.1|6897.3|6900.2|6897.4|6900.7|6897.9|6899.7|6896.9|2
1622232060000|2021-05-28 20:01:00|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|2
1622232070000|2021-05-28 20:01:10|6900.7|6897.9|6899.7|6896.9|6900.7|6897.9|6899.7|6896.9|0
1622232090000|2021-05-28 20:01:30|6900.2|6897.4|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|2
1622232110000|2021-05-28 20:01:50|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|2
1622232120000|2021-05-28 20:02:00|6899.7|6896.9|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|1
1622232130000|2021-05-28 20:02:10|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|1
1622232140000|2021-05-28 20:02:20|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|2
1622232150000|2021-05-28 20:02:30|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|1
1622232160000|2021-05-28 20:02:40|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|0
1622232170000|2021-05-28 20:02:50|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|1
1622232180000|2021-05-28 20:03:00|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|2
1622232190000|2021-05-28 20:03:10|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.2|6897.4|1
1622232200000|2021-05-28 20:03:20|6900.2|6897.4|6899.7|6896.9|6900.7|6897.9|6899.7|6896.9|0
1622232210000|2021-05-28 20:03:30|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|5
1622232270000|2021-05-28 20:04:30|6900.2|6897.4|6900.2|6897.4|6901.7|6898.9|6900.2|6897.4|25
1622232280000|2021-05-28 20:04:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1622232290000|2021-05-28 20:04:50|6900.2|6897.4|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|2
1622232300000|2021-05-28 20:05:00|6900.7|6897.9|6900.7|6897.9|6901.1|6898.3|6900.7|6897.9|1
1622232310000|2021-05-28 20:05:10|6901.2|6898.4|6902.2|6899.4|6902.2|6899.4|6900.7|6897.9|0
1622232320000|2021-05-28 20:05:20|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|0
1622232330000|2021-05-28 20:05:30|6902.2|6899.4|6901.7|6898.9|6902.2|6899.4|6901.7|6898.9|0
1622232340000|2021-05-28 20:05:40|6901.2|6898.4|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|0
1622232350000|2021-05-28 20:05:50|6901.2|6898.4|6900.7|6897.9|6901.2|6898.4|6899.7|6896.9|26
1622232360000|2021-05-28 20:06:00|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|1
1622232370000|2021-05-28 20:06:10|6900.2|6897.4|6900.7|6897.9|6900.7|6897.9|6900.2|6897.4|0
1622232380000|2021-05-28 20:06:20|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|0
1622232390000|2021-05-28 20:06:30|||||||||1
1622232400000|2021-05-28 20:06:40|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6898.7|6895.9|75
1622232430000|2021-05-28 20:07:10|6898.7|6895.9|6898.7|6895.9|6899.1|6896.3|6898.2|6895.4|8
1622232450000|2021-05-28 20:07:30|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|11
1622232460000|2021-05-28 20:07:40|6897.6|6894.8|6897.2|6894.4|6897.6|6894.8|6897.2|6894.4|9
1622232490000|2021-05-28 20:08:10|6896.7|6893.9|6897.2|6894.4|6897.2|6894.4|6896.7|6893.9|1
1622232510000|2021-05-28 20:08:30|6896.7|6893.9|6897.2|6894.4|6897.7|6894.9|6896.7|6893.9|1
1622232520000|2021-05-28 20:08:40|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|11
1622232530000|2021-05-28 20:08:50|||||||||1
1622232550000|2021-05-28 20:09:10|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|1
1622232560000|2021-05-28 20:09:20|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|0
1622232570000|2021-05-28 20:09:30|6898.6|6895.8|6898.7|6895.9|6898.7|6895.9|6898.6|6895.8|36
1622232580000|2021-05-28 20:09:40|||||||||3
1622232590000|2021-05-28 20:09:50|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|3
1622232600000|2021-05-28 20:10:00|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|8
1622232610000|2021-05-28 20:10:10|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|0
1622232640000|2021-05-28 20:10:40|||||||||1
1622232650000|2021-05-28 20:10:50|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|53
1622232670000|2021-05-28 20:11:10|||||||||1
1622232690000|2021-05-28 20:11:30|6900.1|6897.3|6900.7|6897.9|6900.7|6897.9|6900.1|6897.3|0
1622232700000|2021-05-28 20:11:40|6900.6|6897.8|6901.7|6898.9|6901.7|6898.9|6900.2|6897.4|2
1622232710000|2021-05-28 20:11:50|6902.2|6899.4|6901.7|6898.9|6902.6|6899.8|6901.7|6898.9|18
1622232720000|2021-05-28 20:12:00|6901.2|6898.4|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|69
1622232730000|2021-05-28 20:12:10|6901.1|6898.3|6900.2|6897.4|6901.2|6898.4|6900.2|6897.4|1
1622232760000|2021-05-28 20:12:40|6900.6|6897.8|6900.7|6897.9|6901.7|6898.9|6900.2|6897.4|1
1622232770000|2021-05-28 20:12:50|6899.7|6896.9|6899.6|6896.8|6899.7|6896.9|6899.6|6896.8|47
1622232780000|2021-05-28 20:13:00|6900.1|6897.3|6900.6|6897.8|6900.6|6897.8|6899.7|6896.9|3
1622232790000|2021-05-28 20:13:10|6900.2|6897.4|6900.2|6897.4|6900.6|6897.8|6899.6|6896.8|11
1622232800000|2021-05-28 20:13:20|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|0
1622232810000|2021-05-28 20:13:30|6901.1|6898.3|6900.6|6897.8|6901.1|6898.3|6900.6|6897.8|5
1622232820000|2021-05-28 20:13:40|6900.7|6897.9|6901.1|6898.3|6901.1|6898.3|6900.7|6897.9|1
1622232830000|2021-05-28 20:13:50|||||||||1
1622232840000|2021-05-28 20:14:00|6901.6|6898.8|6900.6|6897.8|6901.6|6898.8|6900.6|6897.8|2
1622232850000|2021-05-28 20:14:10|6900.1|6897.3|6900.2|6897.4|6900.6|6897.8|6900.1|6897.3|0
1622232860000|2021-05-28 20:14:20|6900.1|6897.3|6900.6|6897.8|6900.6|6897.8|6900.1|6897.3|8
1622232870000|2021-05-28 20:14:30|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|3
1622232880000|2021-05-28 20:14:40|6899.6|6896.8|6900.2|6897.4|6900.2|6897.4|6899.6|6896.8|0
1622232890000|2021-05-28 20:14:50|6899.6|6896.8|6900.1|6897.3|6900.1|6897.3|6899.6|6896.8|1
1622232900000|2021-05-28 20:15:00|6899.6|6896.8|6900.6|6897.8|6901.1|6898.3|6899.6|6896.8|1
1622232910000|2021-05-28 20:15:10|6901.1|6898.3|6900.6|6897.8|6901.1|6898.3|6900.6|6897.8|0
1622232920000|2021-05-28 20:15:20|6901.1|6898.3|6900.6|6897.8|6901.1|6898.3|6900.6|6897.8|0
1622232930000|2021-05-28 20:15:30|6900.7|6897.9|6901.1|6898.3|6901.1|6898.3|6900.7|6897.9|0
1622232940000|2021-05-28 20:15:40|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|6900.2|6897.4|1
1622232950000|2021-05-28 20:15:50|6899.6|6896.8|6900.1|6897.3|6900.1|6897.3|6899.6|6896.8|2
1622232960000|2021-05-28 20:16:00|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|0
1622232970000|2021-05-28 20:16:10|||||||||1
1622232980000|2021-05-28 20:16:20|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|4
1622232990000|2021-05-28 20:16:30|6898.6|6895.8|6897.7|6894.9|6898.6|6895.8|6897.7|6894.9|5
1622233020000|2021-05-28 20:17:00|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.2|6894.4|6
1622233030000|2021-05-28 20:17:10|6897.7|6894.9|6897.7|6894.9|6898.6|6895.8|6897.7|6894.9|3
1622233060000|2021-05-28 20:17:40|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|0
1622233070000|2021-05-28 20:17:50|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|0
1622233080000|2021-05-28 20:18:00|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|0
1622233090000|2021-05-28 20:18:10|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|0
1622233110000|2021-05-28 20:18:30|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|2
1622233120000|2021-05-28 20:18:40|||||||||1
1622233130000|2021-05-28 20:18:50|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|2
1622233140000|2021-05-28 20:19:00|||||||||2
1622233150000|2021-05-28 20:19:10|||||||||2
1622233160000|2021-05-28 20:19:20|||||||||1
1622233170000|2021-05-28 20:19:30|6898.6|6895.8|6897.6|6894.8|6898.6|6895.8|6897.2|6894.4|8
1622233180000|2021-05-28 20:19:40|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|2
1622233190000|2021-05-28 20:19:50|6898.6|6895.8|6898.2|6895.4|6898.6|6895.8|6898.2|6895.4|14
1622233200000|2021-05-28 20:20:00|6898.6|6895.8|6897.7|6894.9|6898.6|6895.8|6897.7|6894.9|2
1622233210000|2021-05-28 20:20:10|6897.6|6894.8|6897.7|6894.9|6898.2|6895.4|6897.6|6894.8|17
1622233220000|2021-05-28 20:20:20|6897.2|6894.4|6897.6|6894.8|6897.6|6894.8|6897.2|6894.4|1
1622233230000|2021-05-28 20:20:30|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|5
1622233240000|2021-05-28 20:20:40|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6897.7|6894.9|1
1622233250000|2021-05-28 20:20:50|6898.2|6895.4|6897.7|6894.9|6898.6|6895.8|6897.7|6894.9|2
1622233260000|2021-05-28 20:21:00|6898.1|6895.3|6897.7|6894.9|6898.1|6895.3|6897.7|6894.9|1
1622233270000|2021-05-28 20:21:10|6897.6|6894.8|6897.6|6894.8|6897.7|6894.9|6897.2|6894.4|2
1622233280000|2021-05-28 20:21:20|6897.2|6894.4|6897.6|6894.8|6897.6|6894.8|6897.2|6894.4|2
1622233290000|2021-05-28 20:21:30|6897.2|6894.4|6897.6|6894.8|6897.6|6894.8|6897.2|6894.4|3
1622233300000|2021-05-28 20:21:40|||||||||1
1622233310000|2021-05-28 20:21:50|6898.1|6895.3|6898.2|6895.4|6898.2|6895.4|6897.6|6894.8|7
1622233320000|2021-05-28 20:22:00|6898.6|6895.8|6898.6|6895.8|6898.7|6895.9|6898.6|6895.8|3
1622233330000|2021-05-28 20:22:10|6898.7|6895.9|6898.6|6895.8|6898.7|6895.9|6898.6|6895.8|4
1622233380000|2021-05-28 20:23:00|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|1
1622233420000|2021-05-28 20:23:40|||||||||1
1622233430000|2021-05-28 20:23:50|||||||||5
1622233490000|2021-05-28 20:24:50|||||||||6
1622233510000|2021-05-28 20:25:10|6898.6|6895.8|6898.2|6895.4|6898.6|6895.8|6897.2|6894.4|42
1622233520000|2021-05-28 20:25:20|6897.6|6894.8|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|22
1622233530000|2021-05-28 20:25:30|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|7
1622233540000|2021-05-28 20:25:40|||||||||16
1622233550000|2021-05-28 20:25:50|||||||||7
1622233560000|2021-05-28 20:26:00|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|5
1622233570000|2021-05-28 20:26:10|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1622233580000|2021-05-28 20:26:20|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|0
1622233600000|2021-05-28 20:26:40|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|1
1622233620000|2021-05-28 20:27:00|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6897.2|6894.4|5
1622233630000|2021-05-28 20:27:10|6897.7|6894.9|6898.6|6895.8|6898.7|6895.9|6897.7|6894.9|1
1622233660000|2021-05-28 20:27:40|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1622233670000|2021-05-28 20:27:50|6898.6|6895.8|6898.2|6895.4|6898.6|6895.8|6897.7|6894.9|7
1622233680000|2021-05-28 20:28:00|6897.7|6894.9|6898.2|6895.4|6898.2|6895.4|6897.7|6894.9|0
1622233690000|2021-05-28 20:28:10|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|0
1622233710000|2021-05-28 20:28:30|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|2
1622233740000|2021-05-28 20:29:00|6898.6|6895.8|6898.6|6895.8|6898.7|6895.9|6897.7|6894.9|8
1622233750000|2021-05-28 20:29:10|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1622233770000|2021-05-28 20:29:30|6898.6|6895.8|6898.2|6895.4|6898.6|6895.8|6898.2|6895.4|1
1622233790000|2021-05-28 20:29:50|6898.7|6895.9|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|2
1622233800000|2021-05-28 20:30:00|6898.6|6895.8|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|4
1622233810000|2021-05-28 20:30:10|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|0
1622233830000|2021-05-28 20:30:30|6898.7|6895.9|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|2
1622233840000|2021-05-28 20:30:40|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|0
1622233850000|2021-05-28 20:30:50|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.2|6894.4|0
1622233860000|2021-05-28 20:31:00|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|2
1622233870000|2021-05-28 20:31:10|||||||||1
1622233880000|2021-05-28 20:31:20|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6896.7|6893.9|4
1622233890000|2021-05-28 20:31:30|6897.2|6894.4|6897.6|6894.8|6897.6|6894.8|6897.2|6894.4|1
1622233900000|2021-05-28 20:31:40|6897.2|6894.4|6897.6|6894.8|6897.6|6894.8|6897.2|6894.4|1
1622233910000|2021-05-28 20:31:50|||||||||1
1622233920000|2021-05-28 20:32:00|||||||||13
1622233930000|2021-05-28 20:32:10|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|15
1622233940000|2021-05-28 20:32:20|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|5
1622233950000|2021-05-28 20:32:30|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1622233960000|2021-05-28 20:32:40|6896.7|6893.9|6897.6|6894.8|6897.6|6894.8|6896.7|6893.9|3
1622233970000|2021-05-28 20:32:50|6898.2|6895.4|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|1
1622233980000|2021-05-28 20:33:00|6897.7|6894.9|6898.2|6895.4|6898.2|6895.4|6897.7|6894.9|0
1622233990000|2021-05-28 20:33:10|6897.7|6894.9|6898.2|6895.4|6898.2|6895.4|6897.7|6894.9|0
1622234010000|2021-05-28 20:33:30|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1622234020000|2021-05-28 20:33:40|||||||||13
1622234050000|2021-05-28 20:34:10|6897.7|6894.9|6898.6|6895.8|6898.6|6895.8|6897.7|6894.9|2
1622234060000|2021-05-28 20:34:20|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6897.7|6894.9|8
1622234070000|2021-05-28 20:34:30|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|0
1622234090000|2021-05-28 20:34:50|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|1
1622234100000|2021-05-28 20:35:00|6898.7|6895.9|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|0
1622234110000|2021-05-28 20:35:10|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|3
1622234160000|2021-05-28 20:36:00|||||||||7
1622234180000|2021-05-28 20:36:20|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|32
1622234190000|2021-05-28 20:36:30|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|1
1622234200000|2021-05-28 20:36:40|6898.6|6895.8|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|2
1622234210000|2021-05-28 20:36:50|6898.2|6895.4|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|0
1622234220000|2021-05-28 20:37:00|6897.7|6894.9|6898.2|6895.4|6898.6|6895.8|6897.7|6894.9|1
1622234230000|2021-05-28 20:37:10|6897.7|6894.9|6898.2|6895.4|6898.7|6895.9|6897.7|6894.9|3
1622234240000|2021-05-28 20:37:20|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|14
1622234250000|2021-05-28 20:37:30|||||||||1
1622234270000|2021-05-28 20:37:50|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|10
1622234280000|2021-05-28 20:38:00|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|2
1622234290000|2021-05-28 20:38:10|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.2|6894.4|0
1622234300000|2021-05-28 20:38:20|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|82
1622234310000|2021-05-28 20:38:30|6897.6|6894.8|6897.7|6894.9|6897.7|6894.9|6897.6|6894.8|4
1622234320000|2021-05-28 20:38:40|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1622234340000|2021-05-28 20:39:00|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|1
1622234350000|2021-05-28 20:39:10|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6897.2|6894.4|3
1622234360000|2021-05-28 20:39:20|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|5
1622234370000|2021-05-28 20:39:30|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|2
1622234380000|2021-05-28 20:39:40|6896.7|6893.9|6896.7|6893.9|6897.2|6894.4|6896.7|6893.9|5
1622234390000|2021-05-28 20:39:50|||||||||1
1622234400000|2021-05-28 20:40:00|6896.2|6893.4|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|5
1622234410000|2021-05-28 20:40:10|6896.2|6893.4|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|1
1622234420000|2021-05-28 20:40:20|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|2
1622234470000|2021-05-28 20:41:10|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1622234480000|2021-05-28 20:41:20|6897.7|6894.9|6897.2|6894.4|6897.7|6894.9|6896.7|6893.9|1
1622234500000|2021-05-28 20:41:40|6897.7|6894.9|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|0
1622234510000|2021-05-28 20:41:50|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|1
1622234520000|2021-05-28 20:42:00|6896.7|6893.9|6897.2|6894.4|6897.2|6894.4|6896.7|6893.9|1
1622234570000|2021-05-28 20:42:50|6897.7|6894.9|6898.2|6895.4|6898.2|6895.4|6897.7|6894.9|32
1622234580000|2021-05-28 20:43:00|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|1
1622234600000|2021-05-28 20:43:20|6895.7|6892.9|6897.7|6894.9|6897.7|6894.9|6895.7|6892.9|33
1622234610000|2021-05-28 20:43:30|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6897.2|6894.4|0
1622234620000|2021-05-28 20:43:40|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1622234640000|2021-05-28 20:44:00|6897.7|6894.9|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|8
1622234650000|2021-05-28 20:44:10|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.2|6894.4|2
1622234660000|2021-05-28 20:44:20|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|1
1622234670000|2021-05-28 20:44:30|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|0
1622234680000|2021-05-28 20:44:40|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|1
1622234690000|2021-05-28 20:44:50|6896.7|6893.9|6896.7|6893.9|6897.2|6894.4|6896.7|6893.9|7
1622234700000|2021-05-28 20:45:00|6896.2|6893.4|6897.2|6894.4|6897.2|6894.4|6896.2|6893.4|10
1622234710000|2021-05-28 20:45:10|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|0
1622234720000|2021-05-28 20:45:20|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1622234730000|2021-05-28 20:45:30|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|0
1622234770000|2021-05-28 20:46:10|6897.2|6894.4|6896.7|6893.9|6897.2|6894.4|6896.7|6893.9|1
1622234780000|2021-05-28 20:46:20|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|5
1622234790000|2021-05-28 20:46:30|6897.2|6894.4|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|3
1622234800000|2021-05-28 20:46:40|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|0
1622234810000|2021-05-28 20:46:50|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|2
1622234820000|2021-05-28 20:47:00|6896.7|6893.9|6897.2|6894.4|6897.2|6894.4|6896.7|6893.9|4
1622234830000|2021-05-28 20:47:10|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.7|6894.9|5
1622234860000|2021-05-28 20:47:40|6898.1|6895.3|6898.7|6895.9|6898.7|6895.9|6898.1|6895.3|62
1622234890000|2021-05-28 20:48:10|||||||||1
1622234910000|2021-05-28 20:48:30|6898.2|6895.4|6898.1|6895.3|6898.2|6895.4|6897.7|6894.9|4
1622234920000|2021-05-28 20:48:40|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|2
1622234930000|2021-05-28 20:48:50|6898.6|6895.8|6897.7|6894.9|6898.7|6895.9|6897.7|6894.9|9
1622234940000|2021-05-28 20:49:00|6897.6|6894.8|6897.2|6894.4|6897.6|6894.8|6897.2|6894.4|6
1622234950000|2021-05-28 20:49:10|6897.7|6894.9|6897.2|6894.4|6897.7|6894.9|6897.2|6894.4|8
1622234960000|2021-05-28 20:49:20|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|1
1622234970000|2021-05-28 20:49:30|6896.7|6893.9|6897.2|6894.4|6897.7|6894.9|6896.7|6893.9|6
1622234980000|2021-05-28 20:49:40|6896.7|6893.9|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|6
1622234990000|2021-05-28 20:49:50|6897.6|6894.8|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|4
1622235000000|2021-05-28 20:50:00|6896.7|6893.9|6898.7|6895.9|6898.7|6895.9|6895.7|6892.9|11
1622235020000|2021-05-28 20:50:20|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6
1622235030000|2021-05-28 20:50:30|6897.6|6894.8|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|2
1622235040000|2021-05-28 20:50:40|6897.1|6894.3|6897.7|6894.9|6897.7|6894.9|6896.7|6893.9|1
1622235060000|2021-05-28 20:51:00|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|10
1622235070000|2021-05-28 20:51:10|6897.7|6894.9|6896.7|6893.9|6897.7|6894.9|6896.2|6893.4|6
1622235080000|2021-05-28 20:51:20|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|1
1622235100000|2021-05-28 20:51:40|6898.6|6895.8|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|0
1622235120000|2021-05-28 20:52:00|6898.7|6895.9|6898.2|6895.4|6898.7|6895.9|6898.2|6895.4|0
1622235170000|2021-05-28 20:52:50|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|0
1622235180000|2021-05-28 20:53:00|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|14
1622235190000|2021-05-28 20:53:10|||||||||1
1622235200000|2021-05-28 20:53:20|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|5
1622235220000|2021-05-28 20:53:40|6900.1|6897.3|6900.2|6897.4|6900.2|6897.4|6900.1|6897.3|0
1622235230000|2021-05-28 20:53:50|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.2|6897.4|2
1622235240000|2021-05-28 20:54:00|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|0
1622235260000|2021-05-28 20:54:20|||||||||1
1622235270000|2021-05-28 20:54:30|||||||||7
1622235300000|2021-05-28 20:55:00|6900.1|6897.3|6900.1|6897.3|6900.7|6897.9|6899.7|6896.9|7
1622235310000|2021-05-28 20:55:10|6900.7|6897.9|6899.7|6896.9|6900.7|6897.9|6899.7|6896.9|0
1622235330000|2021-05-28 20:55:30|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|0
1622235340000|2021-05-28 20:55:40|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1622235350000|2021-05-28 20:55:50|6900.1|6897.3|6900.2|6897.4|6900.2|6897.4|6900.1|6897.3|0
1622235380000|2021-05-28 20:56:20|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1622235430000|2021-05-28 20:57:10|||||||||8
1622235460000|2021-05-28 20:57:40|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|1
1622235470000|2021-05-28 20:57:50|||||||||3
1622235490000|2021-05-28 20:58:10|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|5
1622235500000|2021-05-28 20:58:20|6901.7|6898.9|6900.7|6897.9|6901.7|6898.9|6900.7|6897.9|19
1622235540000|2021-05-28 20:59:00|||||||||6
1622235560000|2021-05-28 20:59:20|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|0
1622235570000|2021-05-28 20:59:30|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|5
1622235580000|2021-05-28 20:59:40|6900.2|6897.4|6898.2|6895.4|6900.2|6897.4|6898.2|6895.3|14
1622235590000|2021-05-28 20:59:50|6897.7|6894.9|6899.7|6896.9|6899.7|6896.9|6896.7|6893.9|23
1622412000000|2021-05-30 22:00:00|6901.3|6891.3|6902.2|6892.2|6904.1|6895.8|6899.8|6891.3|5
1622412010000|2021-05-30 22:00:10|6902.3|6892.3|6899.7|6896.9|6904.3|6896.9|6899.7|6891.8|34
1622412020000|2021-05-30 22:00:20|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|4
1622412030000|2021-05-30 22:00:30|6901.2|6898.4|6903.8|6899.8|6903.8|6899.8|6901.2|6898.4|26
1622412040000|2021-05-30 22:00:40|6904|6901.2|6905.7|6901.7|6905.8|6901.8|6904|6901.2|13
1622412050000|2021-05-30 22:00:50|6905.2|6902.9|6905.2|6902.4|6906.7|6903.9|6905.2|6902.4|5
1622412060000|2021-05-30 22:01:00|6904.7|6901.9|6906.3|6896.3|6907.3|6901.9|6903.8|6896.3|14
1622412070000|2021-05-30 22:01:10|6903.6|6900.8|6906.3|6896.3|6906.3|6900.9|6903.6|6896.3|3
1622412080000|2021-05-30 22:01:20|6903.7|6900.9|6908.3|6898.3|6908.8|6901.8|6903.7|6898.3|2
1622412090000|2021-05-30 22:01:30|6905.8|6901.8|6905.6|6902.8|6905.8|6902.8|6905.6|6901.8|0
1622412100000|2021-05-30 22:01:40|6905.7|6902.9|6908.3|6898.3|6908.3|6902.9|6905.7|6898.3|0
1622412130000|2021-05-30 22:02:10|6905.8|6901.8|6908.3|6898.3|6908.3|6901.8|6904.8|6898.2|2
1622412140000|2021-05-30 22:02:20|6905.7|6901.7|6905.7|6901.7|6905.7|6901.7|6905.7|6901.7|0
1622412150000|2021-05-30 22:02:30|6905.8|6901.8|6905.8|6901.8|6905.8|6901.8|6905.8|6901.8|0
1622412160000|2021-05-30 22:02:40|6905.6|6902.8|6905.2|6902.4|6905.7|6902.9|6905.2|6902.4|0
1622412170000|2021-05-30 22:02:50|6906.6|6902.6|6910.3|6900.3|6911.3|6902.6|6906.6|6900.3|4
1622412180000|2021-05-30 22:03:00|6910.2|6900.2|6906.8|6902.8|6910.6|6903.3|6905.7|6900.2|2
1622412190000|2021-05-30 22:03:10|6910.3|6900.3|6905.7|6902.9|6910.3|6902.9|6905.7|6900.3|0
1622412240000|2021-05-30 22:04:00|||||||||2
1622412300000|2021-05-30 22:05:00|6905.8|6903|6905.9|6901.9|6905.9|6903|6905.8|6901.9|2
1622412310000|2021-05-30 22:05:10|6905.7|6902.9|6904.9|6900.9|6905.8|6903|6904.9|6900.9|1
1622412320000|2021-05-30 22:05:20|6904.8|6902|6904.9|6900.9|6904.9|6902|6904.8|6900.9|0
1622412340000|2021-05-30 22:05:40|6904.8|6900.8|6904.8|6900.8|6904.8|6900.8|6904.8|6900.8|0
1622412350000|2021-05-30 22:05:50|6904.9|6900.9|6904.9|6900.9|6904.9|6900.9|6904.9|6900.9|2
1622412410000|2021-05-30 22:06:50|||||||||1
1622412460000|2021-05-30 22:07:40|6903.8|6901|6903.8|6899.8|6906.4|6901|6903.8|6896.4|0
1622412530000|2021-05-30 22:08:50|6902.3|6899.5|6904.3|6894.3|6904.4|6899.5|6901.8|6894.3|5
1622412550000|2021-05-30 22:09:10|6902.4|6892.4|6902.4|6892.4|6904.3|6895.9|6899.9|6892.4|3
1622412560000|2021-05-30 22:09:20|6901.9|6891.9|6897.9|6893.9|6901.9|6893.9|6897.9|6891.4|0
1622412590000|2021-05-30 22:09:50|6897.8|6893.8|6900.4|6890.4|6900.4|6893.8|6897.8|6889.9|2
1622412600000|2021-05-30 22:10:00|6900.3|6890.3|6900.3|6890.3|6900.3|6890.3|6900.3|6890.3|0
1622412610000|2021-05-30 22:10:10|6900.4|6890.4|6897.8|6893.8|6900.4|6893.8|6897.8|6890.4|0
1622412620000|2021-05-30 22:10:20|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|0
1622412630000|2021-05-30 22:10:30|6897.8|6893.8|6897.8|6893.8|6897.8|6893.8|6897.8|6893.8|0
1622412640000|2021-05-30 22:10:40|6897.9|6893.9|6897.9|6893.9|6897.9|6893.9|6897.9|6893.9|0
1622412650000|2021-05-30 22:10:50|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|6900.4|6890.4|0
1622412660000|2021-05-30 22:11:00|6897.9|6893.9|6895.3|6892.5|6897.9|6893.9|6895.3|6892.5|1
1622412670000|2021-05-30 22:11:10|6894.8|6892|6894.8|6892|6894.8|6892|6894.3|6891.5|0
1622412680000|2021-05-30 22:11:20|6893.3|6890.5|6892.8|6890|6893.3|6890.5|6892.8|6890|3
1622412700000|2021-05-30 22:11:40|6894.8|6892|6896.8|6892.8|6900.1|6892.9|6894.8|6887.9|3
1622412710000|2021-05-30 22:11:50|6899.4|6889.4|6896.9|6892.9|6899.4|6892.9|6896.9|6889.4|0
1622412740000|2021-05-30 22:12:20|6899.4|6889.4|6896.8|6892.8|6899.4|6892.9|6896.8|6889.4|0
1622412750000|2021-05-30 22:12:30|6896.9|6892.9|6896.9|6892.9|6899.4|6892.9|6896.4|6889.4|0
1622412760000|2021-05-30 22:12:40|6899|6889|6898.4|6888.4|6899|6891.9|6895.9|6888|0
1622412780000|2021-05-30 22:13:00|6897.9|6887.9|6897.9|6887.9|6897.9|6887.9|6897.9|6887.9|0
1622412810000|2021-05-30 22:13:30|6898.4|6888.4|6895.9|6891.9|6898.4|6891.9|6895.9|6888.4|0
1622412820000|2021-05-30 22:13:40|6895.8|6891.8|6895.9|6891.9|6895.9|6891.9|6895.8|6891.8|41
1622412860000|2021-05-30 22:14:20|6898.4|6888.4|6895.9|6891.9|6898.4|6891.9|6895.9|6888.4|0
1622412870000|2021-05-30 22:14:30|6898.4|6888.4|6898.4|6888.4|6898.4|6888.4|6898.4|6888.4|0
1622412880000|2021-05-30 22:14:40|6894.8|6890.8|6897.4|6887.4|6897.4|6890.9|6894.8|6887.4|0
1622412900000|2021-05-30 22:15:00|6893.9|6889.9|6892.8|6890|6893.9|6890.4|6892.8|6889.8|0
1622412930000|2021-05-30 22:15:30|6892.3|6889.5|6892.9|6888.9|6896.5|6889.5|6890.4|6886.4|4
1622412940000|2021-05-30 22:15:40|6892.8|6888.8|6889.3|6886.5|6895.4|6888.8|6889.3|6885.4|3
1622412950000|2021-05-30 22:15:50|6890.2|6887.4|6896.4|6886.4|6896.4|6887.5|6889.8|6886.4|7
1622412960000|2021-05-30 22:16:00|6895.9|6885.9|6895.4|6885.4|6896.4|6886.4|6894.9|6884.9|0
1622412980000|2021-05-30 22:16:20|6894.9|6884.9|6895.4|6885.4|6895.4|6885.4|6894.9|6884.9|0
1622412990000|2021-05-30 22:16:30|6894.9|6884.9|6895.4|6885.4|6895.4|6885.4|6894.9|6884.9|0
1622413010000|2021-05-30 22:16:50|6892.8|6888.8|6892.8|6888.8|6892.8|6888.8|6892.8|6888.8|0
1622413020000|2021-05-30 22:17:00|6892.9|6888.9|6892.9|6888.9|6892.9|6890|6892.8|6888.9|0
1622413030000|2021-05-30 22:17:10|6893.1|6889.1|6897.4|6887.4|6897.4|6889.1|6893.1|6887.4|1
1622413050000|2021-05-30 22:17:30|6894.9|6890.9|6897.4|6887.4|6897.4|6890.9|6894.9|6887.4|0
1622413060000|2021-05-30 22:17:40|6894.9|6890.9|6894.9|6890.9|6894.9|6890.9|6894.9|6890.9|0
1622413080000|2021-05-30 22:18:00|6898.8|6888.8|6895|6891|6898.8|6891.9|6895|6888.4|0
1622413090000|2021-05-30 22:18:10|6894.9|6890.9|6898.3|6888.3|6898.3|6890.9|6894.9|6888.3|0
1622413100000|2021-05-30 22:18:20|6894.9|6890.9|6896.9|6886.9|6897.4|6890.9|6892.9|6886.9|13
1622413110000|2021-05-30 22:18:30|6896.4|6886.4|6895.9|6885.9|6897.4|6887.4|6895.9|6885.9|0
1622413120000|2021-05-30 22:18:40|6895.4|6885.4|6895.4|6885.4|6895.4|6885.4|6895.4|6885.4|0
1622413140000|2021-05-30 22:19:00|6897.4|6887.4|6895.4|6885.4|6897.4|6887.4|6895.4|6885.4|0
1622413210000|2021-05-30 22:20:10|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|0
1622413220000|2021-05-30 22:20:20|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|0
1622413290000|2021-05-30 22:21:30|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|0
1622413330000|2021-05-30 22:22:10|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|0
1622413350000|2021-05-30 22:22:30|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|0
1622413380000|2021-05-30 22:23:00|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|0
1622413410000|2021-05-30 22:23:30|6893.9|6889.9|6892.8|6890|6893.9|6890|6892.8|6889.9|0
1622413420000|2021-05-30 22:23:40|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|0
1622413470000|2021-05-30 22:24:30|6894.8|6892|6896.9|6892.9|6896.9|6892.9|6894.8|6892|1
1622413500000|2021-05-30 22:25:00|||||||||1
1622413530000|2021-05-30 22:25:30|6896.8|6894|6896.8|6894|6896.8|6894|6896.8|6894|0
1622413560000|2021-05-30 22:26:00|||||||||1
1622413610000|2021-05-30 22:26:50|6898.5|6895.7|6898.8|6896|6898.8|6896|6897.9|6895.1|2
1622413630000|2021-05-30 22:27:10|6897.8|6895|6897.8|6895|6897.8|6895|6897.8|6895|0
1622413640000|2021-05-30 22:27:20|6897.9|6893.9|6897.9|6893.9|6897.9|6893.9|6897.9|6893.9|0
1622413650000|2021-05-30 22:27:30|6898.7|6894.7|6897.8|6893.8|6898.9|6895|6897.8|6893.8|0
1622413730000|2021-05-30 22:28:50|6896.8|6894|6896.8|6894|6896.8|6894|6896.8|6894|0
1622413790000|2021-05-30 22:29:50|6897.8|6893.8|6897.8|6893.8|6897.8|6893.8|6897.8|6893.8|0
1622413820000|2021-05-30 22:30:20|6896.8|6894|6896.8|6894|6896.8|6894|6896.8|6894|0
1622414020000|2021-05-30 22:33:40|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1622414040000|2021-05-30 22:34:00|6897.3|6894.5|6896.8|6894|6897.3|6894.5|6896.8|6894|5
1622414130000|2021-05-30 22:35:30|||||||||1
1622414280000|2021-05-30 22:38:00|||||||||1
1622414290000|2021-05-30 22:38:10|6897.3|6894.5|6897.3|6894.5|6897.3|6894.5|6897.3|6894.5|0
1622414330000|2021-05-30 22:38:50|6896.8|6894|6896.8|6894|6896.8|6894|6896.8|6894|5
1622414340000|2021-05-30 22:39:00|||||||||1
1622414350000|2021-05-30 22:39:10|||||||||2
1622414370000|2021-05-30 22:39:30|6896.9|6892.9|6894.8|6892|6896.9|6893.1|6894.8|6892|0
1622414410000|2021-05-30 22:40:10|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|1
1622414420000|2021-05-30 22:40:20|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|0
1622414460000|2021-05-30 22:41:00|||||||||1
1622414490000|2021-05-30 22:41:30|||||||||4
1622414500000|2021-05-30 22:41:40|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|2
1622414550000|2021-05-30 22:42:30|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|0
1622414560000|2021-05-30 22:42:40|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|0
1622414580000|2021-05-30 22:43:00|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|0
1622414590000|2021-05-30 22:43:10|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|0
1622414600000|2021-05-30 22:43:20|6892.9|6888.9|6892.8|6890|6892.9|6890|6892.8|6888.9|0
1622414610000|2021-05-30 22:43:30|6893.8|6891|6893.8|6891|6893.8|6891|6893.8|6891|0
1622414700000|2021-05-30 22:45:00|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|0
1622414740000|2021-05-30 22:45:40|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|0
1622414970000|2021-05-30 22:49:30|6892.7|6889.9|6893.8|6889.8|6893.8|6889.9|6892.7|6889.8|0
1622415070000|2021-05-30 22:51:10|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|0
1622415090000|2021-05-30 22:51:30|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|0
1622415100000|2021-05-30 22:51:40|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|0
1622415150000|2021-05-30 22:52:30|6892.7||6892.7||6892.7||6892.7||0
1622415160000|2021-05-30 22:52:40|6892.9|6888.9|6892.8|6888.8|6892.9|6888.9|6892.8|6888.8|0
1622415180000|2021-05-30 22:53:00|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|0
1622415200000|2021-05-30 22:53:20|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|0
1622415220000|2021-05-30 22:53:40|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|0
1622415270000|2021-05-30 22:54:30|6892.7||6892.7||6892.7||6892.7||0
1622415280000|2021-05-30 22:54:40|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|6893.8|6889.8|0
1622415300000|2021-05-30 22:55:00|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|6893.9|6889.9|0
1622415330000|2021-05-30 22:55:30|6892.7||6892.7||6892.7||6892.7||0
1622415450000|2021-05-30 22:57:30|6892.9|6888.9|6892.9|6888.9|6892.9|6888.9|6892.9|6888.9|0
1622415460000|2021-05-30 22:57:40|6892.8|6888.8|6892.8|6888.8|6892.8|6888.8|6892.8|6888.8|0
1622415480000|2021-05-30 22:58:00|6895.4|6885.4|6892.8|6888.8|6895.4|6888.8|6892.8|6885.4|0
1622415500000|2021-05-30 22:58:20|6891.8|6887.8|6890.8|6886.8|6893.5|6887.8|6890.5|6883.5|3
1622415510000|2021-05-30 22:58:30|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|0
1622415520000|2021-05-30 22:58:40|6890.9|6886.9|6890.9|6886.9|6890.9|6886.9|6890.9|6886.9|0
1622415540000|2021-05-30 22:59:00|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|0
1622415590000|2021-05-30 22:59:50|6890.9|6886.9|6890.9|6886.9|6890.9|6886.9|6890.9|6886.9|0
1622415610000|2021-05-30 23:00:10|6890.8|6886.8|6890.8|6886.8|6890.8|6886.8|6890.8|6886.8|0
1622415640000|2021-05-30 23:00:40|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|0
1622415670000|2021-05-30 23:01:10|6891.8|6887.8|6891.8|6887.8|6891.8|6887.8|6891.8|6887.8|1
1622415680000|2021-05-30 23:01:20|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|0
1622415690000|2021-05-30 23:01:30|6891.8|6889|6892|6888|6892|6889|6891.8|6888|0
1622415700000|2021-05-30 23:01:40|6891.9|6887.9|6891.9|6887.9|6891.9|6887.9|6891.9|6887.9|0
1622415710000|2021-05-30 23:01:50|6891.7|6888.9|6892.2|6889.4|6892.2|6889.4|6891.7|6888.9|3
1622415730000|2021-05-30 23:02:10|6891.7|6888.9|6891.8|6889|6891.8|6889|6891.7|6888.9|0
1622415840000|2021-05-30 23:04:00|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|0
1622415870000|2021-05-30 23:04:30|6892.3|6889.5|6893.2|6890.4|6893.2|6890.4|6892.3|6889.5|2
1622415910000|2021-05-30 23:05:10|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|0
1622415930000|2021-05-30 23:05:30|6892.7|6889.9|6892.7|6889.9|6893.2|6890.4|6892.7|6889.9|1
1622415940000|2021-05-30 23:05:40|6895.4|6885.4|6891.9|6889.1|6895.4|6889.1|6891.7|6885.4|2
1622415960000|2021-05-30 23:06:00|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|0
1622415970000|2021-05-30 23:06:10|6891.8|6889|6891.8|6889|6891.8|6889|6891.8|6889|0
1622415990000|2021-05-30 23:06:30|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|0
1622416020000|2021-05-30 23:07:00|6891.8|6889|6891.8|6889|6891.8|6889|6891.8|6889|0
1622416030000|2021-05-30 23:07:10|6891.2|6888.4|6891.7|6888.9|6891.7|6888.9|6891.2|6888.4|2
1622416050000|2021-05-30 23:07:30|6891.8|6889|6891.8|6889|6891.8|6889|6891.8|6889|0
1622416070000|2021-05-30 23:07:50|6891.4|6888.6|6890.7|6887.9|6891.4|6888.6|6890.7|6887.9|5
1622416080000|2021-05-30 23:08:00|||||||||1
1622416100000|2021-05-30 23:08:20|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|0
1622416110000|2021-05-30 23:08:30|6890.8|6888|6890.8|6888|6890.8|6888|6890.8|6888|0
1622416170000|2021-05-30 23:09:30|6891.2|6888.4|6890.8|6888|6891.3|6888.5|6890.8|6888|2
1622416180000|2021-05-30 23:09:40|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|0
1622416190000|2021-05-30 23:09:50|6890.8|6888|6890.8|6888|6890.8|6888|6890.8|6888|0
1622416200000|2021-05-30 23:10:00|||||||||1
1622416230000|2021-05-30 23:10:30|6890.7|6887.9|6888.9|6886.1|6890.9|6887.9|6888.9|6886.1|8
1622416240000|2021-05-30 23:10:40|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|0
1622416260000|2021-05-30 23:11:00|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|0
1622416270000|2021-05-30 23:11:10|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|0
1622416290000|2021-05-30 23:11:30|6888.3|6885.5|6888.2|6885.4|6888.3|6885.5|6888.2|6885.4|0
1622416300000|2021-05-30 23:11:40|||||||||3
1622416320000|2021-05-30 23:12:00|||||||||1
1622416460000|2021-05-30 23:14:20|6887.8|6885|6887.7|6884.9|6887.8|6885|6887.7|6884.9|0
1622416470000|2021-05-30 23:14:30|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|0
1622416480000|2021-05-30 23:14:40|6888.3|6885.5|6888.7|6885.9|6888.7|6885.9|6888.3|6885.5|1
1622416500000|2021-05-30 23:15:00|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|1
1622416530000|2021-05-30 23:15:30|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|1
1622416540000|2021-05-30 23:15:40|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|0
1622416570000|2021-05-30 23:16:10|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|0
1622416640000|2021-05-30 23:17:20|||||||||1
1622416690000|2021-05-30 23:18:10|6888.8|6886|6888.7|6885.9|6888.8|6886|6888.7|6885.9|1
1622416720000|2021-05-30 23:18:40|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|0
1622416730000|2021-05-30 23:18:50|6889.2|6886.4|6888.8|6886|6889.2|6886.4|6888.8|6886|6
1622416770000|2021-05-30 23:19:30|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|0
1622416790000|2021-05-30 23:19:50|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|0
1622416820000|2021-05-30 23:20:20|6888.3|6885.5|6888.8|6886|6888.8|6886|6888.3|6885.5|1
1622416860000|2021-05-30 23:21:00|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|0
1622416870000|2021-05-30 23:21:10|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|0
1622416890000|2021-05-30 23:21:30|6888.3|6885.5|6888.2|6885.4|6888.3|6885.5|6888.2|6885.4|0
1622416920000|2021-05-30 23:22:00|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|1
1622416980000|2021-05-30 23:23:00|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|0
1622417280000|2021-05-30 23:28:00|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|0
1622417310000|2021-05-30 23:28:30|6888.3|6885.5|6888.8|6886|6888.8|6886|6888.3|6885.5|1
1622417350000|2021-05-30 23:29:10|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|0
1622417370000|2021-05-30 23:29:30|6888.3|6885.5|6888.2|6885.4|6888.3|6885.5|6888.2|6885.4|0
1622417470000|2021-05-30 23:31:10|6888.3|6885.5|6888.7|6885.9|6888.7|6885.9|6888.3|6885.5|1
1622417530000|2021-05-30 23:32:10|6888.3|6885.5|6888.2|6885.4|6888.3|6885.5|6888.2|6885.4|0
1622417540000|2021-05-30 23:32:20|6888.1|6885.3|6887.7|6884.9|6888.1|6885.3|6887.7|6884.9|1
1622417560000|2021-05-30 23:32:40|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|0
1622417590000|2021-05-30 23:33:10|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|0
1622417610000|2021-05-30 23:33:30|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|0
1622417620000|2021-05-30 23:33:40|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|1
1622417640000|2021-05-30 23:34:00|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|0
1622417650000|2021-05-30 23:34:10|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|0
1622417700000|2021-05-30 23:35:00|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|0
1622417710000|2021-05-30 23:35:10|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|0
1622417730000|2021-05-30 23:35:30|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|0
1622417740000|2021-05-30 23:35:40|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|0
1622417760000|2021-05-30 23:36:00|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|0
1622417820000|2021-05-30 23:37:00|6887.7|6884.9|6887.2|6884.4|6887.7|6884.9|6887.2|6884.4|0
1622418120000|2021-05-30 23:42:00|6887.3|6884.5|6887.7|6884.9|6887.7|6884.9|6887.3|6884.5|1
1622418130000|2021-05-30 23:42:10|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|0
1622418160000|2021-05-30 23:42:40|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|0
1622418180000|2021-05-30 23:43:00|6887.6|6884.8|6886.7|6883.9|6887.6|6884.8|6886.7|6883.9|2
1622418200000|2021-05-30 23:43:20|6886.3|6883.5|6885.6|6882.8|6886.3|6883.5|6885.6|6882.8|2
1622418240000|2021-05-30 23:44:00|6885.2|6882.4|6885.6|6882.8|6885.6|6882.8|6885.2|6882.4|0
1622418250000|2021-05-30 23:44:10|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|21
1622418260000|2021-05-30 23:44:20|||||||||1
1622418280000|2021-05-30 23:44:40|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|0
1622418300000|2021-05-30 23:45:00|6885.3|6882.5|6885.7|6882.9|6885.7|6882.9|6885.3|6882.5|1
1622418310000|2021-05-30 23:45:10|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|1
1622418340000|2021-05-30 23:45:40|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|4
1622418390000|2021-05-30 23:46:30|6885.6|6882.8|6885.8|6883|6885.8|6883|6885.6|6882.8|3
1622418400000|2021-05-30 23:46:40|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|0
1622418420000|2021-05-30 23:47:00|6885.8|6883|6887.2|6884.4|6887.2|6884.4|6885.8|6883|1
1622418430000|2021-05-30 23:47:10|6886.8|6884|6886.7|6883.9|6886.8|6884|6886.7|6883.9|0
1622418440000|2021-05-30 23:47:20|6885.8|6883|6886.6|6883.8|6886.6|6883.8|6885.8|6883|5
1622418450000|2021-05-30 23:47:30|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|1
1622418480000|2021-05-30 23:48:00|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|0
1622418490000|2021-05-30 23:48:10|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6885.7|6882.9|0
1622418500000|2021-05-30 23:48:20|6885.8|6883|6885.8|6883|6885.8|6883|6885.6|6882.8|2
1622418510000|2021-05-30 23:48:30|6886.6|6883.8|6887.2|6884.4|6887.2|6884.4|6886.6|6883.8|2
1622418520000|2021-05-30 23:48:40|6886.8|6884|6887.7|6884.9|6887.7|6884.9|6886.7|6883.9|1
1622418550000|2021-05-30 23:49:10|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|0
1622418570000|2021-05-30 23:49:30|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|6887.7|6884.9|0
1622418580000|2021-05-30 23:49:40|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|0
1622418600000|2021-05-30 23:50:00|6885.7|6882.9|6885.7|6882.9|6886.7|6883.9|6885.7|6882.9|1
1622418610000|2021-05-30 23:50:10|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|0
1622418630000|2021-05-30 23:50:30|6886.7|6882.7|6885.8|6883|6886.8|6883|6885.8|6882.7|0
1622418640000|2021-05-30 23:50:40|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|0
1622418680000|2021-05-30 23:51:20|6885.7|6882.9|6885.7|6882.9|6886.7|6883.9|6885.7|6882.9|4
1622418720000|2021-05-30 23:52:00|6885.6|6882.8|6885.2|6882.4|6885.6|6882.8|6885.2|6882.4|0
1622418750000|2021-05-30 23:52:30|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|6885.7|6882.9|1
1622418800000|2021-05-30 23:53:20|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|0
1622418820000|2021-05-30 23:53:40|6886.8|6884|6888.6|6885.8|6888.6|6885.8|6886.8|6884|1
1622418870000|2021-05-30 23:54:30|6889.2|6886.4|6889.2|6886.4|6889.6|6886.8|6889.2|6886.4|0
1622418880000|2021-05-30 23:54:40|6889.6|6886.8|6889.7|6886.9|6890.2|6887.4|6889.6|6886.8|0
1622418890000|2021-05-30 23:54:50|6890.1|6887.3|6890.2|6887.4|6890.2|6887.4|6890.1|6887.3|0
1622418900000|2021-05-30 23:55:00|6889.7|6886.9|6890.9|6886.9|6890.9|6887.9|6889.7|6886.9|1
1622418910000|2021-05-30 23:55:10|6889.8|6887|6889.7|6886.9|6889.8|6887|6889.7|6886.9|0
1622418930000|2021-05-30 23:55:30|6889.6|6886.8|6889.7|6886.9|6890.2|6887.4|6889.6|6886.8|0
1622418940000|2021-05-30 23:55:40|6889.2|6886.4|6889.6|6886.8|6889.6|6886.8|6889.2|6886.4|0
1622418950000|2021-05-30 23:55:50|6890.1|6887.3|6890.2|6887.4|6890.2|6887.4|6890.1|6887.3|0
1622418960000|2021-05-30 23:56:00|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|0
1622418990000|2021-05-30 23:56:30|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|0
1622419000000|2021-05-30 23:56:40|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|0
1622419010000|2021-05-30 23:56:50|6890.6|6887.8|6890.7|6887.9|6890.7|6887.9|6890.6|6887.8|0
1622419030000|2021-05-30 23:57:10|6890.2|6887.4|6889.7|6886.9|6890.2|6887.4|6889.7|6886.9|0
1622419050000|2021-05-30 23:57:30|6889.6|6886.8|6889.2|6886.4|6889.6|6886.8|6889.2|6886.4|0
1622419070000|2021-05-30 23:57:50|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|6889.2|6886.4|4
1622419080000|2021-05-30 23:58:00|6889.8|6887|6889.8|6887|6889.8|6887|6889.8|6887|0
1622419090000|2021-05-30 23:58:10|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|0
1622419110000|2021-05-30 23:58:30|6889.6|6886.8|6889.7|6886.9|6890.2|6887.4|6889.6|6886.8|0
1622419140000|2021-05-30 23:59:00|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|6890.2|6887.4|0
1622419150000|2021-05-30 23:59:10|6889.7|6886.9|6889.8|6887|6890.1|6887.3|6889.7|6886.9|0
1622419160000|2021-05-30 23:59:20|6890.1|6887.3|6889.7|6886.9|6890.2|6887.4|6889.7|6886.9|0
1622419170000|2021-05-30 23:59:30|6890.2|6887.4|6889.7|6886.9|6890.2|6887.4|6889.7|6886.9|0
1622419180000|2021-05-30 23:59:40|6890.1|6887.3|6890.2|6887.4|6890.2|6887.4|6890.1|6887.3|0
1622419190000|2021-05-30 23:59:50|6889.8|6887|6889.7|6886.9|6889.8|6887|6889.7|6886.9|0
1622419200000|2021-05-31 00:00:00|6890.2|6887.4|6889.7|6886.9|6890.2|6887.4|6889.2|6886.4|4
1622419210000|2021-05-31 00:00:10|6890.1|6887.3|6890.2|6887.4|6890.2|6887.4|6890.1|6887.3|1
1622419220000|2021-05-31 00:00:20|6890.3|6887.5|6891.7|6888.9|6892.1|6889.3|6890.3|6887.5|6
1622419230000|2021-05-31 00:00:30|6892.2|6889.4|6891.7|6888.9|6892.2|6889.4|6891.7|6888.9|2
1622419240000|2021-05-31 00:00:40|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|2
1622419250000|2021-05-31 00:00:50|6892.2|6889.4|6891.7|6888.9|6892.2|6889.4|6891.7|6888.9|1
1622419260000|2021-05-31 00:01:00|6891.2|6888.4|6893.7|6890.9|6893.7|6890.9|6891.2|6888.4|18
1622419270000|2021-05-31 00:01:10|6893.2|6890.4|6893.6|6890.8|6893.6|6890.8|6893.2|6890.4|4
1622419280000|2021-05-31 00:01:20|6893.2|6890.4|6892.7|6889.9|6893.2|6890.4|6892.7|6889.9|2
1622419290000|2021-05-31 00:01:30|6892.2|6889.4|6892.7|6889.9|6892.7|6889.9|6892.2|6889.4|1
1622419300000|2021-05-31 00:01:40|||||||||3
1622419310000|2021-05-31 00:01:50|6892.2|6889.4|6892.2|6889.4|6892.6|6889.8|6892.2|6889.4|0
1622419320000|2021-05-31 00:02:00|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|4
1622419330000|2021-05-31 00:02:10|6891.6|6888.8|6893.6|6890.8|6893.6|6890.8|6891.6|6888.8|8
1622419340000|2021-05-31 00:02:20|6894.1|6891.3|6894.2|6891.4|6894.7|6891.9|6894.1|6891.3|6
1622419350000|2021-05-31 00:02:30|6893.7|6890.9|6894.2|6891.4|6894.2|6891.4|6893.7|6890.9|2
1622419360000|2021-05-31 00:02:40|6894.6|6891.8|6895.7|6892.9|6895.7|6892.9|6894.2|6891.4|7
1622419370000|2021-05-31 00:02:50|6895.2|6892.4|6895.7|6892.9|6895.7|6892.9|6894.8|6892|5
1622419380000|2021-05-31 00:03:00|6895.2|6892.4|6895.2|6892.4|6895.7|6892.9|6895.2|6892.4|3
1622419390000|2021-05-31 00:03:10|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|1
1622419400000|2021-05-31 00:03:20|6894.8|6892|6895.7|6892.9|6895.7|6892.9|6894.7|6891.9|8
1622419410000|2021-05-31 00:03:30|6895.2|6892.4|6895.7|6892.9|6895.7|6892.9|6894.7|6891.9|2
1622419420000|2021-05-31 00:03:40|6895.2|6892.4|6895.6|6892.8|6895.7|6892.9|6895.2|6892.4|7
1622419440000|2021-05-31 00:04:00|6895.7|6892.9|6895.7|6892.9|6896.2|6893.4|6895.2|6892.4|6
1622419450000|2021-05-31 00:04:10|||||||||1
1622419470000|2021-05-31 00:04:30|6895.2|6892.4|6895.7|6892.9|6895.7|6892.9|6895.2|6892.4|1
1622419480000|2021-05-31 00:04:40|6895.2|6892.4|6895.7|6892.9|6895.7|6892.9|6895.2|6892.4|3
1622419490000|2021-05-31 00:04:50|6894.8|6892|6895.2|6892.4|6895.2|6892.4|6894.7|6891.9|1
1622419500000|2021-05-31 00:05:00|6895.1|6892.3|6894.6|6891.8|6895.1|6892.3|6894.2|6891.4|2
1622419510000|2021-05-31 00:05:10|6894.7|6891.9|6894.2|6891.4|6894.7|6891.9|6894.2|6891.4|1
1622419530000|2021-05-31 00:05:30|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|2
1622419540000|2021-05-31 00:05:40|6892.2|6889.4|6893.2|6890.4|6893.7|6890.9|6892.2|6889.4|2
1622419550000|2021-05-31 00:05:50|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6893.7|6890.9|3
1622419560000|2021-05-31 00:06:00|6893.2|6890.4|6892.2|6889.4|6893.2|6890.4|6892.2|6889.4|5
1622419570000|2021-05-31 00:06:10|6891.2|6888.4|6891.2|6888.4|6892.2|6889.4|6891.2|6888.4|1
1622419580000|2021-05-31 00:06:20|6891.3|6888.5|6892.2|6889.4|6892.2|6889.4|6891.3|6888.5|1
1622419590000|2021-05-31 00:06:30|6892.1|6889.3|6891.2|6888.4|6892.1|6889.3|6891.2|6888.4|11
1622419600000|2021-05-31 00:06:40|6890.3|6887.5|6891.2|6888.4|6891.2|6888.4|6890.2|6887.4|26
1622419610000|2021-05-31 00:06:50|6890.2|6887.4|6890.2|6887.4|6890.7|6887.9|6890.2|6887.4|9
1622419620000|2021-05-31 00:07:00|6890.7|6887.9|6890.2|6887.4|6890.7|6887.9|6890.2|6887.4|1
1622419630000|2021-05-31 00:07:10|6890.3|6887.5|6889.7|6886.9|6891.2|6888.4|6889.7|6886.9|3
1622419640000|2021-05-31 00:07:20|6890.6|6887.8|6890.7|6887.9|6890.7|6887.9|6890.6|6887.8|0
1622419650000|2021-05-31 00:07:30|6889.2|6886.4|6889.7|6886.9|6890.2|6887.4|6889.2|6886.4|4
1622419660000|2021-05-31 00:07:40|6889.2|6886.4|6890.1|6887.3|6890.1|6887.3|6889.2|6886.4|1
1622419670000|2021-05-31 00:07:50|6891.1|6888.3|6890.7|6887.9|6891.7|6888.9|6890.7|6887.9|3
1622419680000|2021-05-31 00:08:00|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6890.2|6887.4|0
1622419690000|2021-05-31 00:08:10|6891.1|6888.3|6889.2|6886.4|6891.1|6888.3|6889.2|6886.4|2
1622419700000|2021-05-31 00:08:20|6890.2|6887.4|6889.7|6886.9|6890.2|6887.4|6889.7|6886.9|2
1622419720000|2021-05-31 00:08:40|6890.2|6887.4|6890.2|6887.4|6891.1|6888.3|6890.2|6887.4|3
1622419730000|2021-05-31 00:08:50|6891.2|6888.4|6892.6|6889.8|6892.8|6889.8|6890.7|6887.9|7
1622419740000|2021-05-31 00:09:00|6891.7|6888.9|6891.2|6888.4|6891.7|6888.9|6891.2|6888.4|7
1622419750000|2021-05-31 00:09:10|6892.2|6889.4|6891.6|6888.8|6892.2|6889.4|6891.6|6888.8|12
1622419760000|2021-05-31 00:09:20|6891.7|6888.9|6892.7|6889.9|6893.2|6890.4|6891.7|6888.9|7
1622419770000|2021-05-31 00:09:30|6892.2|6889.4|6891.7|6888.9|6892.2|6889.4|6891.2|6888.4|4
1622419780000|2021-05-31 00:09:40|6891.2|6888.4|6891.6|6888.8|6891.6|6888.8|6891.2|6888.4|0
1622419790000|2021-05-31 00:09:50|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|0
1622419800000|2021-05-31 00:10:00|6890.2|6887.4|6891.2|6888.4|6891.2|6888.4|6890.2|6887.4|1
1622419810000|2021-05-31 00:10:10|6890.7|6887.9|6890.2|6887.4|6890.7|6887.9|6890.2|6887.4|0
1622419820000|2021-05-31 00:10:20|6889.6|6886.8|6889.7|6886.9|6890.2|6887.4|6889.2|6886.4|1
1622419830000|2021-05-31 00:10:30|6889.2|6886.4|6890.2|6887.4|6890.2|6887.4|6889.2|6886.4|0
1622419840000|2021-05-31 00:10:40|6890.6|6887.8|6890.2|6887.4|6890.6|6887.8|6890.2|6887.4|0
1622419850000|2021-05-31 00:10:50|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|6890.7|6887.9|1
1622419860000|2021-05-31 00:11:00|6891.2|6888.4|6888.7|6885.9|6891.2|6888.4|6888.7|6885.9|5
1622419870000|2021-05-31 00:11:10|6889.6|6886.8|6888.7|6885.9|6889.6|6886.8|6888.7|6885.9|1
1622419880000|2021-05-31 00:11:20|6890.6|6887.8|6889.7|6886.9|6890.6|6887.8|6889.7|6886.9|4
1622419890000|2021-05-31 00:11:30|6889.6|6886.8|6889.7|6886.9|6890.2|6887.4|6888.7|6885.9|0
1622419900000|2021-05-31 00:11:40|6889.2|6886.4|6889.6|6886.8|6890.7|6886.8|6889.2|6886.4|6
1622419910000|2021-05-31 00:11:50|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|6888.7|6885.9|0
1622419920000|2021-05-31 00:12:00|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|0
1622419930000|2021-05-31 00:12:10|6887.7|6884.9|6887.2|6884.4|6887.7|6884.9|6887.2|6884.4|0
1622419940000|2021-05-31 00:12:20|6888.1|6885.3|6887.7|6884.9|6888.2|6885.4|6887.7|6884.9|1
1622419950000|2021-05-31 00:12:30|6887.6|6884.8|6888.6|6885.8|6888.6|6885.8|6887.2|6884.4|7
1622419960000|2021-05-31 00:12:40|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6887.2|6884.4|1
1622419970000|2021-05-31 00:12:50|6887.6|6884.8|6887.2|6884.4|6887.6|6884.8|6887.2|6884.4|0
1622419980000|2021-05-31 00:13:00|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6887.7|6884.9|1
1622419990000|2021-05-31 00:13:10|6887.7|6884.9|6888.1|6885.3|6888.1|6885.3|6887.2|6884.4|9
1622420010000|2021-05-31 00:13:30|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|0
1622420040000|2021-05-31 00:14:00|6888.1|6885.3|6888.2|6885.4|6888.2|6885.4|6887.7|6884.9|1
1622420050000|2021-05-31 00:14:10|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6887.2|6884.4|8
1622420060000|2021-05-31 00:14:20|6888.2|6885.4|6887.6|6884.8|6888.6|6885.8|6887.6|6884.8|1
1622420070000|2021-05-31 00:14:30|6888.2|6885.4|6887.2|6884.4|6888.2|6885.4|6887.2|6884.4|0
1622420080000|2021-05-31 00:14:40|6887.3|6884.5|6887.6|6884.8|6888.2|6885.4|6887.3|6884.5|3
1622420100000|2021-05-31 00:15:00|6887.2|6884.4|6887.2|6884.4|6888.2|6885.4|6886.7|6883.9|5
1622420110000|2021-05-31 00:15:10|6888.2|6885.4|6888.7|6885.9|6889.2|6886.4|6887.2|6884.4|9
1622420130000|2021-05-31 00:15:30|6888.2|6885.4|6887.2|6884.4|6888.2|6885.4|6887.2|6884.4|1
1622420140000|2021-05-31 00:15:40|6888.1|6885.3|6888.6|6885.8|6888.6|6885.8|6887.6|6884.8|3
1622420150000|2021-05-31 00:15:50|6888.2|6885.4|6887.7|6884.9|6888.2|6885.4|6887.7|6884.9|0
1622420160000|2021-05-31 00:16:00|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.2|6885.4|0
1622420170000|2021-05-31 00:16:10|6889.1|6886.3|6887.7|6884.9|6889.2|6886.4|6887.7|6884.9|1
1622420180000|2021-05-31 00:16:20|6886.7|6883.9|6887.2|6884.4|6887.2|6884.4|6886.2|6883.4|1
1622420200000|2021-05-31 00:16:40|6886.7|6883.9|6886.3|6883.5|6887.5|6884.7|6886.2|6883.4|2
1622420210000|2021-05-31 00:16:50|6886.6|6883.8|6887.2|6884.4|6887.2|6884.4|6886.6|6883.8|1
1622420220000|2021-05-31 00:17:00|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|0
1622420230000|2021-05-31 00:17:10|6887.2|6884.4|6886.2|6883.4|6887.2|6884.4|6886.2|6883.4|0
1622420240000|2021-05-31 00:17:20|6886.6|6883.8|6886.7|6883.9|6886.7|6883.9|6886.6|6883.8|0
1622420250000|2021-05-31 00:17:30|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6885.7|6882.9|0
1622420270000|2021-05-31 00:17:50|6885.7|6882.9|6885.7|6882.9|6886.2|6883.4|6885.7|6882.9|0
1622420280000|2021-05-31 00:18:00|6885.6|6882.8|6885.2|6882.4|6885.7|6882.9|6884.7|6881.9|7
1622420290000|2021-05-31 00:18:10|6883.6|6880.8|6883.2|6880.4|6883.7|6880.9|6883.2|6880.4|2
1622420300000|2021-05-31 00:18:20|6883.7|6880.9|6883.6|6880.8|6883.7|6880.9|6883.2|6880.4|1
1622420310000|2021-05-31 00:18:30|6883.7|6880.9|6883.2|6880.4|6883.7|6880.9|6883.2|6880.4|0
1622420320000|2021-05-31 00:18:40|6883.1|6880.3|6882.7|6879.9|6883.1|6880.3|6882.7|6879.9|2
1622420330000|2021-05-31 00:18:50|6882.2|6879.4|6882.2|6879.4|6883.2|6880.4|6882.2|6879.4|4
1622420340000|2021-05-31 00:19:00|6882.6|6879.8|6881.7|6878.9|6882.7|6879.9|6881.2|6878.4|5
1622420350000|2021-05-31 00:19:10|6881.2|6878.4|6880.6|6877.8|6881.7|6878.9|6880.6|6877.8|3
1622420360000|2021-05-31 00:19:20|6880.2|6877.4|6880.2|6877.4|6880.7|6877.9|6880.2|6877.4|2
1622420370000|2021-05-31 00:19:30|6880.6|6877.8|6880.2|6877.4|6880.6|6877.8|6880.2|6877.4|0
1622420380000|2021-05-31 00:19:40|6880.6|6877.8|6880.7|6877.9|6881.2|6878.4|6880.6|6877.8|0
1622420390000|2021-05-31 00:19:50|6881.1|6878.3|6880.2|6877.4|6881.2|6878.4|6880.2|6877.4|1
1622420400000|2021-05-31 00:20:00|6879.7|6876.9|6880.2|6877.4|6880.2|6877.4|6879.7|6876.9|0
1622420410000|2021-05-31 00:20:10|6879.7|6876.9|6879.2|6876.4|6879.7|6876.9|6879.2|6876.4|0
1622420420000|2021-05-31 00:20:20|6879.6|6876.8|6879.7|6876.9|6879.7|6876.9|6879.2|6876.4|0
1622420430000|2021-05-31 00:20:30|6879.2|6876.4|6878.2|6875.4|6879.2|6876.4|6877.7|6874.9|5
1622420440000|2021-05-31 00:20:40|6878.7|6875.9|6877.6|6874.8|6878.7|6875.9|6876.9|6874.1|1
1622420450000|2021-05-31 00:20:50|6877.2|6874.4|6877.7|6874.9|6878.2|6875.4|6877.2|6874.4|0
1622420460000|2021-05-31 00:21:00|6877.2|6874.4|6876.6|6873.8|6877.2|6874.4|6876.2|6873.4|0
1622420470000|2021-05-31 00:21:10|6876.7|6873.9|6876.7|6873.9|6877.2|6874.4|6876.7|6873.9|0
1622420480000|2021-05-31 00:21:20|||||||||1
1622420490000|2021-05-31 00:21:30|6877.2|6874.4|6877.8|6875|6878.2|6875.4|6877.2|6874.4|1
1622420500000|2021-05-31 00:21:40|6877.3|6874.5|6878.2|6875.4|6878.2|6875.4|6877.2|6874.4|3
1622420510000|2021-05-31 00:21:50|6877.3|6874.5|6877.7|6874.9|6878.2|6875.4|6877.2|6874.4|4
1622420520000|2021-05-31 00:22:00|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|0
1622420540000|2021-05-31 00:22:20|6878.2|6875.4|6877.7|6874.9|6878.2|6875.4|6877.7|6874.9|1
1622420550000|2021-05-31 00:22:30|6878.1|6875.3|6877.7|6874.9|6878.2|6875.4|6877.7|6874.9|0
1622420570000|2021-05-31 00:22:50|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|0
1622420580000|2021-05-31 00:23:00|6877.7|6874.9|6877.7|6874.9|6878.2|6875.4|6877.7|6874.9|1
1622420590000|2021-05-31 00:23:10|6874.8|6870.8|6876.9|6874.1|6876.9|6874.1|6873.7|6870.8|36
1622420600000|2021-05-31 00:23:20|6876.5|6873.7|6876.6|6873.8|6876.7|6873.8|6876.1|6872.7|3
1622420620000|2021-05-31 00:23:40|6876.2|6873.4|6875.7|6872.9|6876.2|6873.4|6875.7|6872.9|1
1622420630000|2021-05-31 00:23:50|6876.1|6873.3|6875.7|6872.9|6876.2|6873.4|6875.7|6872.9|0
1622420640000|2021-05-31 00:24:00|6873.9|6871.1|6874.6|6871.8|6874.6|6871.8|6873.6|6870.8|2
1622420650000|2021-05-31 00:24:10|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|0
1622420660000|2021-05-31 00:24:20|6873.7|6870.9|6873.2|6870.4|6874.2|6871.4|6873.2|6870.4|3
1622420670000|2021-05-31 00:24:30|6873.6|6870.8|6872.7|6869.9|6873.6|6870.8|6872.7|6869.9|4
1622420680000|2021-05-31 00:24:40|6873.2|6870.4|6873.2|6870.4|6873.7|6870.9|6873.2|6870.4|7
1622420690000|2021-05-31 00:24:50|6873.6|6870.8|6872.7|6869.9|6873.6|6870.8|6872.2|6869.4|12
1622420700000|2021-05-31 00:25:00|||||||||1
1622420710000|2021-05-31 00:25:10|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|6872.7|6869.9|0
1622420760000|2021-05-31 00:26:00|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|2
1622420770000|2021-05-31 00:26:10|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|0
1622420790000|2021-05-31 00:26:30|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|8
1622420800000|2021-05-31 00:26:40|6874.1|6871.3|6874.2|6871.4|6874.2|6871.4|6874.1|6871.3|6
1622420810000|2021-05-31 00:26:50|||||||||1
1622420820000|2021-05-31 00:27:00|6874.6|6871.8|6875.2|6872.4|6875.2|6872.4|6874.2|6871.4|0
1622420830000|2021-05-31 00:27:10|||||||||8
1622420840000|2021-05-31 00:27:20|6875.6|6872.8|6875.7|6872.9|6875.7|6872.9|6875.2|6872.4|0
1622420850000|2021-05-31 00:27:30|6875.2|6872.4|6876.2|6873.4|6876.2|6873.4|6875.2|6872.4|0
1622420860000|2021-05-31 00:27:40|6876.1|6873.3|6875.7|6872.9|6876.1|6873.3|6875.7|6872.9|3
1622420880000|2021-05-31 00:28:00|||||||||1
1622420900000|2021-05-31 00:28:20|6875.2|6872.4|6874.7|6871.9|6875.2|6872.4|6874.7|6871.9|1
1622420910000|2021-05-31 00:28:30|6875.1|6872.3|6874.2|6871.4|6875.1|6872.3|6874.2|6871.4|3
1622420920000|2021-05-31 00:28:40|6874|6871.2|6874.2|6871.4|6874.2|6871.4|6873.2|6870.4|28
1622420940000|2021-05-31 00:29:00|6873.7|6870.9|6873.2|6870.4|6873.7|6870.9|6873.2|6870.4|1
1622420950000|2021-05-31 00:29:10|6873.6|6870.8|6873.7|6870.9|6873.7|6870.9|6873.2|6870.4|2
1622420960000|2021-05-31 00:29:20|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|0
1622420970000|2021-05-31 00:29:30|6872.7|6869.9|6872.2|6869.4|6872.7|6869.9|6872.2|6869.4|2
1622420980000|2021-05-31 00:29:40|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|0
1622420990000|2021-05-31 00:29:50|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|0
1622421000000|2021-05-31 00:30:00|6871.7|6868.9|6872.2|6869.4|6872.2|6869.4|6871.7|6868.9|5
1622421010000|2021-05-31 00:30:10|6873.2|6870.4|6872.7|6869.9|6873.2|6870.4|6872.7|6869.9|9
1622421020000|2021-05-31 00:30:20|6873.2|6870.4|6873.7|6870.9|6873.7|6870.9|6873.2|6870.4|2
1622421030000|2021-05-31 00:30:30|6873.2|6870.4|6873.2|6870.4|6873.7|6870.9|6873.2|6870.4|0
1622421040000|2021-05-31 00:30:40|6873.6|6870.8|6873.6|6870.8|6873.6|6870.8|6873.2|6870.4|0
1622421050000|2021-05-31 00:30:50|6873.2|6870.4|6873.2|6870.4|6873.7|6870.9|6873.2|6870.4|1
1622421060000|2021-05-31 00:31:00|6873.6|6870.8|6873.7|6870.9|6873.7|6870.9|6873.2|6870.4|0
1622421070000|2021-05-31 00:31:10|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|19
1622421080000|2021-05-31 00:31:20|6873.7|6870.9|6874.2|6871.4|6874.2|6871.4|6873.7|6870.9|3
1622421090000|2021-05-31 00:31:30|6874.6|6871.8|6874.7|6871.9|6874.7|6871.9|6874.6|6871.8|2
1622421100000|2021-05-31 00:31:40|6875.1|6872.3|6875.2|6872.4|6875.6|6872.8|6875.1|6872.3|4
1622421120000|2021-05-31 00:32:00|6874.7|6871.9|6874.7|6871.9|6875.1|6872.3|6874.7|6871.9|9
1622421130000|2021-05-31 00:32:10|6875.1|6872.3|6875.2|6872.4|6875.2|6872.4|6875.1|6872.3|0
1622421140000|2021-05-31 00:32:20|6874.7|6871.9|6874.6|6871.8|6874.7|6871.9|6874.2|6871.4|0
1622421150000|2021-05-31 00:32:30|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1622421160000|2021-05-31 00:32:40|6874.2|6871.4|6874.2|6871.4|6874.7|6871.9|6874.2|6871.4|0
1622421170000|2021-05-31 00:32:50|6874.6|6871.8|6874.2|6871.4|6874.7|6871.9|6874.2|6871.4|0
1622421180000|2021-05-31 00:33:00|6874.6|6871.8|6875.2|6872.4|6875.2|6872.4|6874.6|6871.8|2
1622421190000|2021-05-31 00:33:10|6875.1|6872.3|6874.7|6871.9|6875.1|6872.3|6874.7|6871.9|1
1622421200000|2021-05-31 00:33:20|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|0
1622421230000|2021-05-31 00:33:50|6874.7|6871.9|6875.1|6872.3|6875.1|6872.3|6874.7|6871.9|1
1622421240000|2021-05-31 00:34:00|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|0
1622421270000|2021-05-31 00:34:30|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6
1622421280000|2021-05-31 00:34:40|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|0
1622421290000|2021-05-31 00:34:50|6874.2|6871.4|6874.7|6871.9|6874.7|6871.9|6874.2|6871.4|8
1622421300000|2021-05-31 00:35:00|||||||||2
1622421310000|2021-05-31 00:35:10|6875.2|6872.4|6874.7|6871.9|6875.2|6872.4|6874.7|6871.9|1
1622421320000|2021-05-31 00:35:20|6874.3|6871.5|6873.7|6870.9|6874.3|6871.5|6873.7|6870.9|0
1622421340000|2021-05-31 00:35:40|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|1
1622421370000|2021-05-31 00:36:10|6873.7|6870.9|6873.7|6870.9|6874.2|6871.4|6873.2|6870.4|4
1622421380000|2021-05-31 00:36:20|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|0
1622421400000|2021-05-31 00:36:40|6873.3|6870.5|6873.7|6870.9|6873.7|6870.9|6873.3|6870.5|4
1622421410000|2021-05-31 00:36:50|6874.1|6871.3|6873.7|6870.9|6874.2|6871.4|6873.7|6870.9|5
1622421430000|2021-05-31 00:37:10|6874.1|6871.3|6874.7|6871.9|6874.7|6871.9|6874.1|6871.3|4
1622421450000|2021-05-31 00:37:30|6874.2|6871.4|6873.7|6870.9|6874.2|6871.4|6873.7|6870.9|1
1622421460000|2021-05-31 00:37:40|6874.2|6871.4|6874|6871.2|6874.2|6871.4|6873.2|6870.4|3
1622421470000|2021-05-31 00:37:50|6874.2|6871.4|6876.2|6873.4|6876.2|6873.4|6874.2|6871.4|100
1622421480000|2021-05-31 00:38:00|6875.3|6872.5|6875.2|6872.4|6876|6873.2|6875.2|6872.4|9
1622421490000|2021-05-31 00:38:10|6875.6|6872.8|6876.2|6873.4|6876.2|6873.4|6875.6|6872.8|18
1622421500000|2021-05-31 00:38:20|6875.7|6872.9|6876.2|6873.4|6876.2|6873.4|6875.7|6872.9|0
1622421510000|2021-05-31 00:38:30|6875.7|6872.9|6876.1|6873.3|6876.1|6873.3|6875.7|6872.9|89
1622421520000|2021-05-31 00:38:40|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|0
1622421530000|2021-05-31 00:38:50|6875.7|6872.9|6874.2|6871.4|6875.7|6872.9|6874.2|6871.4|2
1622421540000|2021-05-31 00:39:00|6874.7|6871.9|6874.2|6871.4|6874.7|6871.9|6874.2|6871.4|1
1622421550000|2021-05-31 00:39:10|6873.7|6870.9|6873.3|6870.5|6874.2|6871.4|6873.2|6870.4|13
1622421570000|2021-05-31 00:39:30|6873.2|6870.4|6872.3|6869.5|6873.2|6870.4|6872.2|6869.4|27
1622421580000|2021-05-31 00:39:40|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|7
1622421620000|2021-05-31 00:40:20|||||||||4
1622421680000|2021-05-31 00:41:20|||||||||3
1622421700000|2021-05-31 00:41:40|6872.7|6869.9|6872.2|6869.4|6872.7|6869.9|6872.2|6869.4|5
1622421710000|2021-05-31 00:41:50|6872.6|6869.8|6872.2|6869.4|6873.2|6870.4|6872.2|6869.4|2
1622421730000|2021-05-31 00:42:10|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|3
1622421740000|2021-05-31 00:42:20|6872.2|6869.4|6872.7|6869.9|6872.7|6869.9|6872.2|6869.4|1
1622421750000|2021-05-31 00:42:30|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|0
1622421790000|2021-05-31 00:43:10|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|2
1622421810000|2021-05-31 00:43:30|6873.1|6870.3|6873.2|6870.4|6873.2|6870.4|6873.1|6870.3|0
1622421850000|2021-05-31 00:44:10|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|2
1622421860000|2021-05-31 00:44:20|6874.1|6871.3|6874.2|6871.4|6874.2|6871.4|6874.1|6871.3|2
1622421870000|2021-05-31 00:44:30|6873.8|6871|6873.8|6871|6873.8|6871|6873.8|6871|0
1622421880000|2021-05-31 00:44:40|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|0
1622421890000|2021-05-31 00:44:50|6874.2|6871.4|6873.7|6870.9|6874.2|6871.4|6873.7|6870.9|0
1622421920000|2021-05-31 00:45:20|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6873.7|6870.9|0
1622421930000|2021-05-31 00:45:30|6873.7|6870.9|6874.2|6871.4|6874.2|6871.4|6873.7|6870.9|0
1622421940000|2021-05-31 00:45:40|6873.7|6870.9|6874.2|6871.4|6874.2|6871.4|6873.2|6870.4|1
1622421950000|2021-05-31 00:45:50|6873.7|6870.9|6874.2|6871.4|6874.2|6871.4|6873.7|6870.9|0
1622422000000|2021-05-31 00:46:40|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|5
1622422020000|2021-05-31 00:47:00|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1622422030000|2021-05-31 00:47:10|6875.2|6872.4|6874.7|6871.9|6875.2|6872.4|6874.7|6871.9|3
1622422050000|2021-05-31 00:47:30|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|0
1622422060000|2021-05-31 00:47:40|6874.7|6871.9|6874.7|6871.9|6875.2|6872.4|6874.7|6871.9|1
1622422080000|2021-05-31 00:48:00|6875.2|6872.4|6874.7|6871.9|6875.2|6872.4|6874.7|6871.9|0
1622422090000|2021-05-31 00:48:10|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|0
1622422100000|2021-05-31 00:48:20|6874.7|6871.9|6876.2|6873.4|6876.2|6873.4|6874.7|6871.9|3
1622422120000|2021-05-31 00:48:40|6875.7|6872.9|6876.2|6873.4|6876.2|6873.4|6875.7|6872.9|8
1622422130000|2021-05-31 00:48:50|6875.7|6872.9|6875.7|6872.9|6876.2|6873.4|6875.7|6872.9|0
1622422140000|2021-05-31 00:49:00|6874.7|6871.9|6874.1|6871.3|6874.7|6871.9|6874.1|6871.3|2
1622422160000|2021-05-31 00:49:20|||||||||1
1622422170000|2021-05-31 00:49:30|6874.6|6871.8|6874.7|6871.9|6874.7|6871.9|6874.6|6871.8|0
1622422210000|2021-05-31 00:50:10|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|0
1622422220000|2021-05-31 00:50:20|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1622422230000|2021-05-31 00:50:30|6875.1|6872.3|6874.7|6871.9|6875.1|6872.3|6874.7|6871.9|0
1622422240000|2021-05-31 00:50:40|6875.1|6872.3|6874.7|6871.9|6875.1|6872.3|6874.7|6871.9|0
1622422300000|2021-05-31 00:51:40|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|3
1622422310000|2021-05-31 00:51:50|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|6874.7|6871.9|0
1622422330000|2021-05-31 00:52:10|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|0
1622422350000|2021-05-31 00:52:30|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|1
1622422360000|2021-05-31 00:52:40|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|0
1622422370000|2021-05-31 00:52:50|6876.1|6873.3|6875.7|6872.9|6876.1|6873.3|6875.7|6872.9|0
1622422390000|2021-05-31 00:53:10|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|0
1622422420000|2021-05-31 00:53:40|6875.7|6872.9|6876.2|6873.4|6876.2|6873.4|6875.7|6872.9|55
1622422430000|2021-05-31 00:53:50|||||||||1
1622422440000|2021-05-31 00:54:00|6876.1|6873.3|6881.2|6878.4|6881.2|6878.4|6875.7|6872.9|70
1622422450000|2021-05-31 00:54:10|6880.7|6877.9|6881|6878.2|6881.2|6878.4|6879.7|6876.9|5
1622422460000|2021-05-31 00:54:20|6881.1|6878.3|6880.1|6877.3|6881.1|6878.3|6879.7|6876.9|2
1622422470000|2021-05-31 00:54:30|6879.7|6876.9|6879.7|6876.9|6880.1|6877.3|6879.1|6876.3|2
1622422480000|2021-05-31 00:54:40|6879.3|6876.5|6879.7|6876.9|6880.1|6877.3|6879.1|6876.3|2
1622422490000|2021-05-31 00:54:50|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|0
1622422500000|2021-05-31 00:55:00|6879.1|6876.3|6878.7|6875.9|6879.1|6876.3|6878.7|6875.9|0
1622422510000|2021-05-31 00:55:10|6879.1|6876.3|6878.7|6875.9|6879.1|6876.3|6878.7|6875.9|0
1622422530000|2021-05-31 00:55:30|6879.1|6876.3|6878.7|6875.9|6879.1|6876.3|6878.7|6875.9|0
1622422560000|2021-05-31 00:56:00|6879.2|6876.4|6879.7|6876.9|6879.7|6876.9|6879.2|6876.4|1
1622422570000|2021-05-31 00:56:10|6879.2|6876.4|6879.1|6876.3|6879.2|6876.4|6878.7|6875.9|0
1622422580000|2021-05-31 00:56:20|6879.6|6876.8|6879.7|6876.9|6879.7|6876.9|6879.6|6876.8|0
1622422590000|2021-05-31 00:56:30|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|0
1622422600000|2021-05-31 00:56:40|6879.7|6876.9|6880.1|6877.3|6880.1|6877.3|6879.7|6876.9|3
1622422610000|2021-05-31 00:56:50|6879.7|6876.9|6880.6|6877.8|6880.6|6877.8|6879.7|6876.9|0
1622422620000|2021-05-31 00:57:00|6881.1|6878.3|6880.2|6877.4|6881.1|6878.3|6880.2|6877.4|0
1622422630000|2021-05-31 00:57:10|6880.1|6877.3|6880.2|6877.4|6880.6|6877.8|6880.1|6877.3|0
1622422640000|2021-05-31 00:57:20|6881|6878.2|6881.1|6878.3|6881.1|6878.3|6880.6|6877.8|0
1622422650000|2021-05-31 00:57:30|6880.7|6877.9|6881.1|6878.3|6881.1|6878.3|6880.1|6877.3|0
1622422660000|2021-05-31 00:57:40|6880.6|6877.8|6881.1|6878.3|6881.1|6878.3|6880.6|6877.8|0
1622422670000|2021-05-31 00:57:50|6880.6|6877.8|6880.6|6877.8|6880.6|6877.8|6880.6|6877.8|0
1622422680000|2021-05-31 00:58:00|6881.1|6878.3|6880.6|6877.8|6881.1|6878.3|6880.6|6877.8|0
1622422690000|2021-05-31 00:58:10|6881.1|6878.3|6881.2|6878.4|6881.2|6878.4|6881.1|6878.3|1
1622422700000|2021-05-31 00:58:20|6881.1|6878.3|6880.1|6877.3|6881.1|6878.3|6880.1|6877.3|1
1622422710000|2021-05-31 00:58:30|6879.7|6876.9|6880.1|6877.3|6880.1|6877.3|6879.7|6876.9|0
1622422730000|2021-05-31 00:58:50|6880.2|6877.4|6880.2|6877.4|6880.2|6877.4|6880.2|6877.4|5
1622422740000|2021-05-31 00:59:00|6880.1|6877.3|6880.1|6877.3|6880.6|6877.8|6880.1|6877.3|2
1622422750000|2021-05-31 00:59:10|6879.7|6876.9|6880.1|6877.3|6880.6|6877.8|6879.7|6876.9|0
1622422760000|2021-05-31 00:59:20|6878.8|6876|6878.7|6875.9|6879.1|6876.3|6878.7|6875.9|2
1622422770000|2021-05-31 00:59:30|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|6879.2|6876.4|0
1622422780000|2021-05-31 00:59:40|6879.1|6876.3|6878.7|6875.9|6879.1|6876.3|6878.7|6875.9|4
1622422800000|2021-05-31 01:00:00|6878.2|6875.4|6882.1|6879.3|6887.7|6884.9|6878.1|6875.3|86
1622422810000|2021-05-31 01:00:10|6882.6|6879.8|6884.6|6881.8|6884.6|6881.8|6882.1|6879.3|14
1622422820000|2021-05-31 01:00:20|6884.1|6881.3|6885.1|6882.3|6885.1|6882.3|6883.6|6880.8|4
1622422830000|2021-05-31 01:00:30|6886|6883.2|6886.7|6883.9|6887.1|6884.3|6885.6|6882.8|11
1622422840000|2021-05-31 01:00:40|6886.1|6883.3|6888.6|6885.8|6888.6|6885.8|6886.1|6883.3|15
1622422850000|2021-05-31 01:00:50|6889.1|6886.3|6891.1|6888.3|6891.1|6888.3|6889.1|6886.3|0
1622422860000|2021-05-31 01:01:00|6891.2|6888.4|6890.6|6887.8|6892.7|6889.9|6889.4|6886.6|42
1622422870000|2021-05-31 01:01:10|6890.2|6887.4|6886.6|6883.8|6890.2|6887.4|6886.6|6883.8|8
1622422880000|2021-05-31 01:01:20|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|8
1622422890000|2021-05-31 01:01:30|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6883.6|6880.8|25
1622422900000|2021-05-31 01:01:40|6885.6|6882.8|6885.7|6882.9|6886.6|6883.8|6885.1|6882.3|10
1622422910000|2021-05-31 01:01:50|6885.1|6882.3|6884.2|6881.4|6885.1|6882.3|6884.2|6881.4|14
1622422920000|2021-05-31 01:02:00|6884.1|6881.3|6881.6|6878.8|6884.1|6881.3|6881.6|6878.8|44
1622422930000|2021-05-31 01:02:10|6881.3|6878.5|6883.7|6880.9|6884.6|6881.8|6881.3|6878.5|20
1622422940000|2021-05-31 01:02:20|6884.6|6881.8|6885.1|6882.3|6885.6|6882.8|6883.6|6879.8|11
1622422950000|2021-05-31 01:02:30|6885.6|6882.8|6885.7|6882.9|6885.7|6882.9|6885.1|6882.3|7
1622422960000|2021-05-31 01:02:40|6886.6|6883.8|6886.1|6883.3|6886.7|6883.9|6885.1|6882.3|6
1622422970000|2021-05-31 01:02:50|6886.7|6883.9|6889.1|6886.3|6889.1|6886.3|6886.7|6883.9|6
1622422980000|2021-05-31 01:03:00|6888.3|6885.5|6888.6|6885.8|6889.6|6886.8|6888.1|6885.3|9
1622422990000|2021-05-31 01:03:10|6889.6|6886.8|6889.6|6886.8|6890.6|6887.8|6888.6|6885.8|5
1622423000000|2021-05-31 01:03:20|6889.1|6886.3|6889.6|6886.8|6889.6|6886.8|6888.7|6885.9|0
1622423010000|2021-05-31 01:03:30|6888.8|6886|6890.6|6887.8|6890.6|6887.8|6888.8|6886|0
1622423020000|2021-05-31 01:03:40|6891.1|6888.3|6891.1|6888.3|6891.6|6888.8|6890.6|6887.8|0
1622423030000|2021-05-31 01:03:50|6891.6|6888.8|6892.6|6889.8|6892.6|6889.8|6890.7|6887.9|0
1622423040000|2021-05-31 01:04:00|6893.1|6890.3|6892.6|6889.8|6893.5|6890.7|6892.6|6889.8|4
1622423050000|2021-05-31 01:04:10|6892.2|6889.4|6892.6|6889.8|6892.6|6889.8|6891.7|6888.9|0
1622423060000|2021-05-31 01:04:20|6893.1|6890.3|6893.1|6890.3|6893.6|6890.8|6892.6|6889.8|4
1622423070000|2021-05-31 01:04:30|6892.7|6889.9|6893.1|6890.3|6893.1|6890.3|6892.7|6889.9|7
1622423080000|2021-05-31 01:04:40|6893.6|6890.8|6896.1|6893.3|6896.1|6893.3|6893.6|6890.8|20
1622423090000|2021-05-31 01:04:50|6895.7|6892.9|6894.7|6891.9|6896.1|6893.3|6894.7|6891.9|10
1622423100000|2021-05-31 01:05:00|6895.1|6892.3|6894.1|6891.3|6895.6|6892.8|6893.7|6890.9|16
1622423110000|2021-05-31 01:05:10|6893.7|6890.9|6893.6|6890.8|6893.7|6890.9|6893.2|6890.4|10
1622423120000|2021-05-31 01:05:20|6893.3|6890.5|6893.2|6890.4|6893.7|6890.9|6893.2|6890.4|3
1622423130000|2021-05-31 01:05:30|6892.8|6890|6892.7|6889.9|6894.6|6891.8|6892.7|6889.9|21
1622423140000|2021-05-31 01:05:40|6893.6|6890.8|6892.7|6889.9|6893.7|6890.9|6892.7|6889.9|14
1622423150000|2021-05-31 01:05:50|6893.1|6890.3|6898.1|6895.3|6899.1|6896.3|6893.1|6890.3|85
1622423160000|2021-05-31 01:06:00|6898.6|6895.8|6897.1|6894.3|6898.6|6895.8|6896.1|6893.3|12
1622423170000|2021-05-31 01:06:10|6896.7|6893.9|6896.1|6893.3|6898|6895.2|6895.7|6892.9|6
1622423180000|2021-05-31 01:06:20|6896.6|6893.8|6897.6|6894.8|6898|6895.2|6896.6|6893.8|3
1622423190000|2021-05-31 01:06:30|6898.1|6895.3|6898.6|6895.8|6899.1|6896.3|6898.1|6895.3|3
1622423200000|2021-05-31 01:06:40|6899.1|6896.3|6898.6|6895.8|6899.1|6896.3|6898.6|6895.8|23
1622423210000|2021-05-31 01:06:50|6897.8|6895|6898.6|6895.8|6898.6|6895.8|6897.6|6894.8|2
1622423230000|2021-05-31 01:07:10|6899.1|6896.3|6900.1|6897.3|6900.6|6897.8|6899.1|6896.3|3
1622423240000|2021-05-31 01:07:20|6900.6|6897.8|6901.6|6898.8|6901.6|6898.8|6900.6|6896.8|11
1622423250000|2021-05-31 01:07:30|6901.7|6898.9|6903.6|6900.8|6904|6901.2|6901.7|6898.9|12
1622423260000|2021-05-31 01:07:40|6904.1|6901.3|6904.7|6901.9|6905.1|6902.3|6904.1|6901.3|11
1622423270000|2021-05-31 01:07:50|6905.1|6902.3|6908.1|6905.3|6908.6|6905.8|6904.7|6901.9|14
1622423280000|2021-05-31 01:08:00|6908.6|6905.8|6909.1|6906.3|6909.1|6906.3|6907.6|6904.8|26
1622423290000|2021-05-31 01:08:10|6908.1|6905.3|6912.1|6909.3|6912.1|6909.3|6907.1|6904.3|17
1622423300000|2021-05-31 01:08:20|6912.6|6909.8|6910.6|6907.8|6913.1|6910.3|6910.6|6907.8|19
1622423310000|2021-05-31 01:08:30|6910.1|6907.3|6912.6|6909.8|6913.1|6910.3|6910.1|6907.3|10
1622423320000|2021-05-31 01:08:40|6913.1|6910.3|6912.6|6909.8|6913.1|6910.3|6912.6|6909.8|31
1622423330000|2021-05-31 01:08:50|6910.1|6907.3|6910.6|6907.8|6910.6|6907.8|6909.1|6906.3|4
1622423340000|2021-05-31 01:09:00|6911|6908.2|6909.6|6906.8|6912.6|6909.8|6909.1|6906.3|55
1622423350000|2021-05-31 01:09:10|6910.1|6907.3|6910.2|6907.4|6910.2|6907.4|6910.1|6907.3|24
1622423360000|2021-05-31 01:09:20|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6910.7|6907.9|15
1622423370000|2021-05-31 01:09:30|6910.7|6907.9|6910.2|6907.4|6910.7|6907.9|6910.2|6907.4|0
1622423380000|2021-05-31 01:09:40|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|1
1622423390000|2021-05-31 01:09:50|6911.1|6908.3|6911.6|6908.8|6911.6|6908.8|6910.7|6907.9|0
1622423400000|2021-05-31 01:10:00|6910.8|6908|6910.7|6907.9|6910.8|6908|6910.7|6907.9|0
1622423410000|2021-05-31 01:10:10|6911.6|6908.8|6910.7|6907.9|6911.6|6908.8|6910.7|6907.9|1
1622423420000|2021-05-31 01:10:20|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|1
1622423430000|2021-05-31 01:10:30|6912.5|6909.7|6911.7|6908.9|6912.7|6909.9|6911.7|6908.9|0
1622423440000|2021-05-31 01:10:40|6911.1|6908.3|6912.7|6909.9|6913.1|6910.3|6911.1|6908.3|1
1622423450000|2021-05-31 01:10:50|6912.1|6909.3|6911.2|6908.4|6913.1|6910.3|6911.2|6908.4|12
1622423460000|2021-05-31 01:11:00|6911.6|6908.8|6913.1|6910.3|6913.1|6910.3|6910.7|6907.9|18
1622423470000|2021-05-31 01:11:10|6912.7|6909.9|6910.7|6907.9|6913.1|6910.3|6910.7|6907.9|1
1622423480000|2021-05-31 01:11:20|6911.7|6908.9|6911.2|6908.4|6911.7|6908.9|6911.2|6908.4|0
1622423490000|2021-05-31 01:11:30|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.1|6906.3|2
1622423500000|2021-05-31 01:11:40|6908.7|6905.9|6908.1|6905.3|6908.7|6905.9|6908.1|6905.3|9
1622423520000|2021-05-31 01:12:00|||||||||2
1622423530000|2021-05-31 01:12:10|6907.6|6904.8|6907.6|6904.8|6907.6|6904.8|6907.6|6904.8|21
1622423560000|2021-05-31 01:12:40|6907.1|6904.3|6907.6|6904.8|6907.6|6904.8|6907.1|6904.3|1
1622423570000|2021-05-31 01:12:50|6906.8|6904|6906.1|6903.3|6906.8|6904|6906.1|6903.3|0
1622423580000|2021-05-31 01:13:00|6905.7|6902.9|6904.6|6901.8|6905.7|6902.9|6904.6|6901.8|8
1622423590000|2021-05-31 01:13:10|6904.1|6901.3|6903.6|6900.8|6904.1|6901.3|6903.6|6900.8|1
1622423600000|2021-05-31 01:13:20|6904.1|6901.3|6903.7|6900.9|6904.1|6901.3|6903.7|6900.9|0
1622423610000|2021-05-31 01:13:30|6903.6|6900.8|6905.1|6902.3|6905.1|6902.3|6903.6|6900.8|10
1622423620000|2021-05-31 01:13:40|6904.7|6901.9|6904.6|6901.8|6905.1|6902.3|6904.6|6901.8|0
1622423630000|2021-05-31 01:13:50|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|0
1622423640000|2021-05-31 01:14:00|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|1
1622423650000|2021-05-31 01:14:10|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|0
1622423670000|2021-05-31 01:14:30|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|0
1622423680000|2021-05-31 01:14:40|6903.2|6900.4|6904.6|6901.8|6904.6|6901.8|6902.6|6899.8|2
1622423700000|2021-05-31 01:15:00|6904.2|6901.4|6902.6|6899.8|6904.2|6901.4|6902.6|6899.8|1
1622423710000|2021-05-31 01:15:10|6902.2|6899.4|6901.6|6898.8|6902.2|6899.4|6901.6|6898.8|11
1622423720000|2021-05-31 01:15:20|6901.2|6898.4|6901.6|6898.8|6901.7|6898.8|6900.7|6897.7|0
1622423730000|2021-05-31 01:15:30|6901.1|6898.3|6899.6|6896.8|6901.6|6898.8|6899.6|6896.8|8
1622423740000|2021-05-31 01:15:40|6899.7|6896.9|6900.7|6897.9|6901|6898.2|6899.7|6896.9|5
1622423750000|2021-05-31 01:15:50|6901.1|6898.3|6901.2|6898.4|6901.2|6898.4|6900.7|6897.9|0
1622423760000|2021-05-31 01:16:00|6900.3|6897.5|6900.1|6897.3|6900.6|6897.8|6900.1|6897.3|2
1622423770000|2021-05-31 01:16:10|6899.1|6896.3|6898.7|6895.9|6899.6|6896.8|6898.1|6895.3|3
1622423780000|2021-05-31 01:16:20|6899.1|6896.3|6898.7|6895.9|6899.1|6896.3|6898.7|6895.9|0
1622423790000|2021-05-31 01:16:30|6898.6|6895.8|6897.6|6894.8|6898.6|6895.8|6897.1|6894.3|2
1622423800000|2021-05-31 01:16:40|6897.1|6894.3|6895.6|6892.8|6897.1|6894.3|6895.6|6892.8|27
1622423810000|2021-05-31 01:16:50|6894.8|6892|6894.1|6891.3|6894.8|6892|6894.1|6891.3|16
1622423820000|2021-05-31 01:17:00|6893.7|6890.9|6892.6|6889.8|6893.7|6890.9|6892.1|6889.3|29
1622423830000|2021-05-31 01:17:10|6893.1|6890.3|6893.7|6890.9|6894.1|6891.3|6893.1|6890.3|14
1622423840000|2021-05-31 01:17:20|6893.2|6890.4|6892.1|6889.3|6893.2|6890.4|6892.1|6889.3|1
1622423850000|2021-05-31 01:17:30|6892.2|6889.4|6893.6|6890.8|6893.6|6890.8|6892.2|6889.4|8
1622423870000|2021-05-31 01:17:50|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6893.6|6890.8|2
1622423880000|2021-05-31 01:18:00|6893.6|6890.8|6895.1|6892.3|6895.1|6892.3|6892.7|6889.9|7
1622423890000|2021-05-31 01:18:10|6894.6|6891.8|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|1
1622423900000|2021-05-31 01:18:20|6895|6892.2|6894.6|6891.8|6895.1|6892.3|6894.6|6891.8|2
1622423910000|2021-05-31 01:18:30|6895.1|6892.3|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|0
1622423920000|2021-05-31 01:18:40|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|1
1622423930000|2021-05-31 01:18:50|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6894.7|6891.9|1
1622423940000|2021-05-31 01:19:00|6895.6|6892.8|6896.6|6893.8|6896.6|6893.8|6895.6|6892.8|10
1622423960000|2021-05-31 01:19:20|6895.6|6892.8|6896.1|6893.3|6896.6|6893.8|6895.6|6892.8|5
1622423980000|2021-05-31 01:19:40|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|1
1622423990000|2021-05-31 01:19:50|6897.5|6894.7|6897.6|6894.8|6897.6|6894.8|6897.5|6894.7|0
1622424000000|2021-05-31 01:20:00|6896.7|6893.9|6898.6|6895.8|6898.6|6895.8|6896.7|6893.9|18
1622424010000|2021-05-31 01:20:10|6897.7|6894.9|6897.1|6894.3|6897.7|6894.9|6897.1|6894.3|0
1622424020000|2021-05-31 01:20:20|6897.6|6894.8|6899.1|6896.3|6899.1|6896.3|6897.6|6894.8|6
1622424030000|2021-05-31 01:20:30|6898.7|6895.9|6898.6|6895.8|6898.7|6895.9|6897.6|6894.8|0
1622424040000|2021-05-31 01:20:40|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6898.6|6895.8|0
1622424050000|2021-05-31 01:20:50|6899.6|6896.8|6899.7|6896.9|6900.1|6897.3|6899.6|6896.8|0
1622424060000|2021-05-31 01:21:00|6899.6|6896.8|6898.7|6895.9|6899.6|6896.8|6898.7|6895.9|0
1622424070000|2021-05-31 01:21:10|6898.2|6895.4|6898.6|6895.8|6898.6|6895.8|6897.6|6894.8|2
1622424080000|2021-05-31 01:21:20|6899.1|6896.3|6897.6|6894.8|6899.1|6896.3|6897.6|6894.8|1
1622424090000|2021-05-31 01:21:30|6898.1|6895.3|6899.1|6896.3|6899.1|6896.3|6897.6|6894.8|0
1622424100000|2021-05-31 01:21:40|6899.6|6896.8|6899.6|6896.8|6900.6|6897.8|6899.6|6896.8|15
1622424110000|2021-05-31 01:21:50|6900.1|6897.3|6899.6|6896.8|6900.1|6897.3|6899.6|6896.8|0
1622424120000|2021-05-31 01:22:00|6900.1|6897.3|6898.1|6895.3|6900.1|6897.3|6897.7|6894.9|0
1622424130000|2021-05-31 01:22:10|6897.7|6894.9|6898.1|6895.3|6898.1|6895.3|6897.7|6894.9|0
1622424140000|2021-05-31 01:22:20|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|6897.7|6894.9|0
1622424150000|2021-05-31 01:22:30|6898.1|6895.3|6898.6|6895.8|6898.6|6895.8|6897.7|6894.9|0
1622424160000|2021-05-31 01:22:40|6898.2|6895.4|6897.6|6894.8|6898.2|6895.4|6897.1|6894.3|0
1622424170000|2021-05-31 01:22:50|6898.1|6895.3|6896.6|6893.8|6898.1|6895.3|6896.6|6893.8|2
1622424180000|2021-05-31 01:23:00|6895.7|6892.9|6895.6|6892.8|6895.7|6892.9|6895.6|6892.8|0
1622424190000|2021-05-31 01:23:10|6896.1|6893.3|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|1
1622424200000|2021-05-31 01:23:20|6897.2|6894.4|6897.6|6894.8|6897.6|6894.8|6896.6|6893.8|3
1622424210000|2021-05-31 01:23:30|6896.7|6893.9|6896.7|6893.9|6897.1|6894.3|6896.7|6893.9|3
1622424220000|2021-05-31 01:23:40|6897.1|6894.3|6896.7|6893.9|6897.1|6894.3|6896.7|6893.9|0
1622424230000|2021-05-31 01:23:50|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|0
1622424250000|2021-05-31 01:24:10|6896.7|6893.9|6897.6|6894.8|6897.6|6894.8|6896.7|6893.9|4
1622424270000|2021-05-31 01:24:30|6898.1|6895.3|6898.6|6895.8|6898.6|6895.8|6898.1|6895.3|0
1622424280000|2021-05-31 01:24:40|6897.7|6894.9|6898.1|6895.3|6898.1|6895.3|6897.6|6894.8|6
1622424290000|2021-05-31 01:24:50|6899|6896.2|6898.6|6895.8|6899.1|6896.3|6898.6|6895.8|3
1622424300000|2021-05-31 01:25:00|6897.7|6894.9|6897.6|6894.8|6897.7|6894.9|6896.7|6893.9|1
1622424330000|2021-05-31 01:25:30|6896.7|6893.9|6896.7|6893.9|6897.1|6894.3|6896.7|6893.9|1
1622424340000|2021-05-31 01:25:40|6897.1|6894.3|6898.1|6895.3|6898.1|6895.3|6897.1|6894.3|3
1622424350000|2021-05-31 01:25:50|6898|6895.2|6896.1|6893.3|6898|6895.2|6896.1|6893.3|3
1622424360000|2021-05-31 01:26:00|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|0
1622424380000|2021-05-31 01:26:20|6896.2|6893.4|6896.1|6893.3|6896.2|6893.4|6896.1|6893.3|0
1622424390000|2021-05-31 01:26:30|6895.7|6892.9|6895.6|6892.8|6896.1|6893.3|6894.6|6891.8|1
1622424400000|2021-05-31 01:26:40|6895.2|6892.4|6894.6|6891.8|6895.2|6892.4|6894.6|6891.8|4
1622424420000|2021-05-31 01:27:00|6895.1|6892.3|6894.7|6891.9|6895.1|6892.3|6894.7|6891.9|3
1622424430000|2021-05-31 01:27:10|6894.2|6891.4|6894.7|6891.9|6894.7|6891.9|6894.1|6891.3|3
1622424440000|2021-05-31 01:27:20|6894.2|6891.4|6894.7|6891.9|6894.7|6891.9|6894.1|6891.3|0
1622424450000|2021-05-31 01:27:30|6895.1|6892.3|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|20
1622424460000|2021-05-31 01:27:40|6894.6|6891.8|6893.6|6890.8|6894.6|6891.8|6893.6|6890.8|0
1622424470000|2021-05-31 01:27:50|6894.1|6891.3|6893.7|6890.9|6894.6|6891.8|6893.7|6890.9|0
1622424480000|2021-05-31 01:28:00|6893.6|6890.8|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|21
1622424490000|2021-05-31 01:28:10|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|2
1622424500000|2021-05-31 01:28:20|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|0
1622424510000|2021-05-31 01:28:30|6894.2|6891.4|6895.1|6892.3|6895.1|6892.3|6894.2|6891.4|9
1622424520000|2021-05-31 01:28:40|6895.6|6892.8|6894.6|6891.8|6896.1|6893.3|6894.1|6891.3|8
1622424540000|2021-05-31 01:29:00|6894.2|6891.4|6893.7|6890.9|6894.2|6891.4|6893.7|6890.9|6
1622424550000|2021-05-31 01:29:10|6894.1|6891.3|6893.2|6890.4|6894.1|6891.3|6893.2|6890.4|4
1622424560000|2021-05-31 01:29:20|6894.1|6891.3|6893.7|6890.9|6894.1|6891.3|6893.7|6890.9|6
1622424570000|2021-05-31 01:29:30|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1622424580000|2021-05-31 01:29:40|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.6|6889.8|0
1622424590000|2021-05-31 01:29:50|6893.1|6890.3|6892.7|6889.9|6893.1|6890.3|6892.7|6889.9|0
1622424600000|2021-05-31 01:30:00|6892.2|6889.4|6891.1|6888.3|6892.2|6889.4|6891.1|6888.3|37
1622424610000|2021-05-31 01:30:10|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|3
1622424620000|2021-05-31 01:30:20|6892.1|6889.3|6891.2|6888.4|6892.1|6889.3|6891.2|6888.4|0
1622424630000|2021-05-31 01:30:30|6891.1|6888.3|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|0
1622424640000|2021-05-31 01:30:40|6891.2|6888.4|6891.1|6888.3|6891.2|6888.4|6891.1|6888.3|0
1622424650000|2021-05-31 01:30:50|6889.1|6886.3|6890.1|6887.3|6890.6|6887.8|6889.1|6886.3|29
1622424660000|2021-05-31 01:31:00|6889.7|6886.9|6889.6|6886.8|6889.7|6886.9|6889.2|6886.4|0
1622424670000|2021-05-31 01:31:10|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|0
1622424680000|2021-05-31 01:31:20|6889.7|6886.9|6890.1|6887.3|6890.1|6887.3|6889.7|6886.9|0
1622424690000|2021-05-31 01:31:30|6889.7|6886.9|6890.6|6887.8|6890.6|6887.8|6889.7|6886.9|1
1622424700000|2021-05-31 01:31:40|6890.2|6887.4|6890.1|6887.3|6890.2|6887.4|6889.6|6886.8|3
1622424710000|2021-05-31 01:31:50|6891.1|6888.3|6890.6|6887.8|6891.1|6888.3|6890.6|6887.8|2
1622424720000|2021-05-31 01:32:00|6890.2|6887.4|6889.6|6886.8|6890.2|6887.4|6889.6|6886.8|0
1622424730000|2021-05-31 01:32:10|6889.1|6886.3|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|1
1622424760000|2021-05-31 01:32:40|6890|6887.2|6889.7|6886.9|6890.1|6887.3|6889.7|6886.9|1
1622424780000|2021-05-31 01:33:00|6889.6|6886.8|6891.1|6888.3|6891.1|6888.3|6889.6|6886.8|4
1622424790000|2021-05-31 01:33:10|6892.1|6889.3|6891.6|6888.8|6892.1|6889.3|6891.6|6888.8|4
1622424800000|2021-05-31 01:33:20|6891.7|6888.9|6892.6|6889.8|6892.6|6889.8|6891.7|6888.9|2
1622424810000|2021-05-31 01:33:30|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|0
1622424840000|2021-05-31 01:34:00|6891.7|6888.9|6892.1|6889.3|6892.2|6889.4|6891.1|6888.3|1
1622424860000|2021-05-31 01:34:20|6892.6|6889.8|6892.6|6889.8|6893.1|6890.3|6892.1|6889.3|3
1622424870000|2021-05-31 01:34:30|6893.1|6890.3|6892.6|6889.8|6893.1|6890.3|6892.6|6889.8|0
1622424880000|2021-05-31 01:34:40|6892.2|6889.4|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|0
1622424890000|2021-05-31 01:34:50|6892.1|6889.3|6894.6|6891.8|6894.6|6891.8|6891.7|6888.9|10
1622424900000|2021-05-31 01:35:00|6895.1|6892.3|6895.6|6892.8|6896.2|6893.4|6894.6|6891.8|4
1622424910000|2021-05-31 01:35:10|6895.1|6892.3|6894.6|6891.8|6895.1|6892.3|6894.6|6891.8|5
1622424930000|2021-05-31 01:35:30|6895.1|6892.3|6895.6|6892.8|6895.6|6892.8|6894.6|6891.8|3
1622424940000|2021-05-31 01:35:40|6895.7|6892.9|6895.1|6892.3|6895.7|6892.9|6894.1|6891.3|11
1622424960000|2021-05-31 01:36:00|6894.7|6891.9|6894.5|6891.7|6894.7|6891.9|6893.1|6890.3|1
1622424970000|2021-05-31 01:36:10|6894.1|6891.3|6892.6|6889.8|6894.1|6891.3|6892.6|6889.8|3
1622424980000|2021-05-31 01:36:20|6892.2|6889.4|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|1
1622424990000|2021-05-31 01:36:30|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|0
1622425000000|2021-05-31 01:36:40|6892|6889.2|6892|6889.2|6892.1|6889.3|6891.1|6888.3|4
1622425010000|2021-05-31 01:36:50|6891.6|6888.8|6891.1|6888.3|6891.6|6888.8|6891.1|6888.3|0
1622425020000|2021-05-31 01:37:00|6890.7|6887.9|6890.1|6887.3|6890.7|6887.9|6890.1|6887.3|3
1622425030000|2021-05-31 01:37:10|6889.6|6886.8|6889.6|6886.8|6890.1|6887.3|6889.6|6886.8|7
1622425040000|2021-05-31 01:37:20|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|0
1622425050000|2021-05-31 01:37:30|6889.7|6886.9|6889.6|6886.8|6890.1|6887.3|6889.6|6886.8|0
1622425060000|2021-05-31 01:37:40|6889.2|6886.4|6889.1|6886.3|6889.2|6886.4|6889.1|6886.3|0
1622425070000|2021-05-31 01:37:50|6888.7|6885.9|6887.1|6884.3|6888.7|6885.9|6886.2|6883.4|18
1622425080000|2021-05-31 01:38:00|6888|6885.2|6887.6|6884.8|6888.6|6885.8|6887.6|6884.8|6
1622425090000|2021-05-31 01:38:10|6887.2|6884.4|6886.7|6883.9|6887.7|6884.9|6886.7|6883.9|5
1622425100000|2021-05-31 01:38:20|6887.1|6884.3|6887.7|6884.9|6888|6885.2|6886.7|6883.9|5
1622425110000|2021-05-31 01:38:30|6887.6|6884.8|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|6
1622425120000|2021-05-31 01:38:40|6887.2|6884.4|6887.1|6884.3|6887.2|6884.4|6887.1|6884.3|0
1622425130000|2021-05-31 01:38:50|6887.6|6884.8|6887.1|6884.3|6887.6|6884.8|6887.1|6884.3|3
1622425140000|2021-05-31 01:39:00|6887.6|6884.8|6887.2|6884.4|6887.6|6884.8|6887.1|6884.3|7
1622425150000|2021-05-31 01:39:10|6887.1|6884.3|6887.6|6884.8|6887.6|6884.8|6887.1|6884.3|4
1622425160000|2021-05-31 01:39:20|6888|6885.2|6887.1|6884.3|6888.1|6885.3|6887.1|6884.3|0
1622425170000|2021-05-31 01:39:30|6886.6|6883.8|6887.2|6884.4|6887.7|6884.9|6886.6|6883.8|7
1622425180000|2021-05-31 01:39:40|||||||||4
1622425200000|2021-05-31 01:40:00|6886.2|6883.4|6884.6|6881.8|6886.2|6883.4|6884.1|6881.3|28
1622425210000|2021-05-31 01:40:10|6885|6882.2|6884.1|6881.3|6885|6882.2|6884.1|6881.3|2
1622425220000|2021-05-31 01:40:20|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|0
1622425240000|2021-05-31 01:40:40|6885.1|6882.3|6885.6|6882.8|6885.6|6882.8|6885.1|6882.3|0
1622425250000|2021-05-31 01:40:50|6885.1|6882.3|6885.6|6882.8|6885.6|6882.8|6885.1|6882.3|3
1622425260000|2021-05-31 01:41:00|6885.1|6882.3|6885.6|6882.8|6885.6|6882.8|6885.1|6882.3|2
1622425270000|2021-05-31 01:41:10|6885.2|6882.4|6884.6|6881.8|6885.6|6882.8|6884.1|6881.3|4
1622425280000|2021-05-31 01:41:20|6884.2|6881.4|6884.1|6881.3|6884.2|6881.4|6884.1|6881.3|0
1622425310000|2021-05-31 01:41:50|6884.6|6881.8|6884.1|6881.3|6884.6|6881.8|6884.1|6881.3|2
1622425320000|2021-05-31 01:42:00|6884.5|6881.7|6885.5|6882.7|6885.5|6882.7|6884.5|6881.7|1
1622425330000|2021-05-31 01:42:10|6885.1|6882.3|6885.7|6882.9|6886.1|6883.3|6885.1|6882.3|0
1622425340000|2021-05-31 01:42:20|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6885.7|6882.9|0
1622425350000|2021-05-31 01:42:30|6885.7|6882.9|6886.1|6883.3|6886.1|6883.3|6885.7|6882.9|0
1622425360000|2021-05-31 01:42:40|6885.7|6882.9|6885.7|6882.9|6886.1|6883.3|6885.7|6882.9|0
1622425370000|2021-05-31 01:42:50|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6885.7|6882.9|0
1622425380000|2021-05-31 01:43:00|6886.6|6883.8|6886.1|6883.3|6887.1|6884.3|6886.1|6883.3|0
1622425390000|2021-05-31 01:43:10|6886.5|6883.7|6886.6|6883.8|6886.6|6883.8|6886.5|6883.7|0
1622425400000|2021-05-31 01:43:20|6886.2|6883.4|6886.6|6883.8|6887.1|6884.3|6886.1|6883.3|0
1622425410000|2021-05-31 01:43:30|6887|6884.2|6887.1|6884.3|6887.1|6884.3|6887|6884.2|0
1622425420000|2021-05-31 01:43:40|6888|6885.2|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|0
1622425430000|2021-05-31 01:43:50|||||||||1
1622425440000|2021-05-31 01:44:00|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|2
1622425460000|2021-05-31 01:44:20|6886.7|6883.9|6886.6|6883.8|6887.1|6884.3|6886.6|6883.8|0
1622425470000|2021-05-31 01:44:30|6887.1|6884.3|6886.6|6883.8|6887.1|6884.3|6886.6|6883.8|0
1622425480000|2021-05-31 01:44:40|6886.2|6883.4|6886.6|6883.8|6886.6|6883.8|6886.1|6883.3|0
1622425500000|2021-05-31 01:45:00|6885.7|6882.9|6885.2|6882.4|6885.7|6882.9|6885.2|6882.4|0
1622425510000|2021-05-31 01:45:10|6885.6|6882.8|6884.1|6881.3|6885.7|6882.9|6883.7|6880.9|1
1622425520000|2021-05-31 01:45:20|6884.5|6881.7|6885.1|6882.3|6885.5|6882.7|6884.5|6881.7|0
1622425530000|2021-05-31 01:45:30|6885.5|6882.7|6885.7|6882.9|6886.1|6883.3|6885.5|6882.7|0
1622425540000|2021-05-31 01:45:40|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|0
1622425550000|2021-05-31 01:45:50|6886.6|6883.8|6887.1|6884.3|6887.1|6884.3|6886.6|6883.8|3
1622425560000|2021-05-31 01:46:00|6886.7|6883.9|6887|6884.2|6887.1|6884.3|6886.1|6883.3|1
1622425570000|2021-05-31 01:46:10|6886.6|6883.8|6886.1|6883.3|6887.1|6884.3|6886.1|6883.3|0
1622425580000|2021-05-31 01:46:20|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6885.6|6882.8|0
1622425590000|2021-05-31 01:46:30|6886.2|6883.4|6887.1|6884.3|6887.1|6884.3|6886.1|6883.3|0
1622425600000|2021-05-31 01:46:40|6886.1|6883.3|6886.6|6883.8|6887.6|6884.8|6886.1|6883.3|0
1622425620000|2021-05-31 01:47:00|6887.1|6884.3|6887.2|6884.4|6887.6|6884.8|6886.6|6883.8|0
1622425630000|2021-05-31 01:47:10|6887.1|6884.3|6886.6|6883.8|6887.1|6884.3|6886.6|6883.8|0
1622425640000|2021-05-31 01:47:20|6887|6884.2|6887.1|6884.3|6887.1|6884.3|6887|6884.2|0
1622425650000|2021-05-31 01:47:30|6887.2|6884.4|6887.1|6884.3|6887.7|6884.9|6886.7|6883.9|0
1622425660000|2021-05-31 01:47:40|6887.5|6884.7|6887.1|6884.3|6887.6|6884.8|6887.1|6884.3|0
1622425670000|2021-05-31 01:47:50|6887.5|6884.7|6887.6|6884.8|6887.6|6884.8|6887.5|6884.7|0
1622425680000|2021-05-31 01:48:00|6887.7|6884.9|6886.6|6883.8|6887.7|6884.9|6886.6|6883.8|0
1622425690000|2021-05-31 01:48:10|6887|6884.2|6886.6|6883.8|6887|6884.2|6886.6|6883.8|0
1622425700000|2021-05-31 01:48:20|6887.1|6884.3|6887.6|6884.8|6888.1|6885.3|6887.1|6884.3|0
1622425730000|2021-05-31 01:48:50|6887.7|6884.9|6887.1|6884.3|6887.7|6884.9|6887.1|6884.3|1
1622425740000|2021-05-31 01:49:00|6887.5|6884.7|6887.7|6884.9|6888.1|6885.3|6887.5|6884.7|0
1622425750000|2021-05-31 01:49:10|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|0
1622425770000|2021-05-31 01:49:30|6888.2|6885.4|6887.6|6884.8|6888.2|6885.4|6887.2|6884.4|4
1622425780000|2021-05-31 01:49:40|6888.1|6885.3|6887.7|6884.9|6888.1|6885.3|6887.2|6884.4|1
1622425790000|2021-05-31 01:49:50|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6887.7|6884.9|6
1622425800000|2021-05-31 01:50:00|6887.7|6884.9|6888.1|6885.3|6888.1|6885.3|6887.7|6884.9|1
1622425810000|2021-05-31 01:50:10|6887.7|6884.9|6886.6|6883.8|6888.2|6885.4|6886.2|6883.4|1
1622425820000|2021-05-31 01:50:20|6886.7|6883.9|6886.2|6883.4|6886.7|6883.9|6886.2|6883.4|1
1622425830000|2021-05-31 01:50:30|6886.1|6883.3|6887.1|6884.3|6887.5|6884.7|6886.1|6883.3|1
1622425840000|2021-05-31 01:50:40|6885.8|6883|6885.6|6882.8|6885.8|6883|6885.6|6882.8|9
1622425850000|2021-05-31 01:50:50|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|0
1622425860000|2021-05-31 01:51:00|6886.2|6883.4|6887.1|6884.3|6887.1|6884.3|6886.2|6883.4|0
1622425870000|2021-05-31 01:51:10|6888.2|6885.4|6888.1|6885.3|6889.1|6886.3|6887.7|6884.9|5
1622425890000|2021-05-31 01:51:30|6887.1|6884.3|6886.7|6883.9|6887.1|6884.3|6886.7|6883.9|2
1622425900000|2021-05-31 01:51:40|6886.6|6883.8|6887.1|6884.3|6887.1|6884.3|6886.6|6883.8|0
1622425910000|2021-05-31 01:51:50|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|0
1622425940000|2021-05-31 01:52:20|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|0
1622425950000|2021-05-31 01:52:30|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|0
1622425960000|2021-05-31 01:52:40|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|0
1622425990000|2021-05-31 01:53:10|6886.7|6883.9|6887.1|6884.3|6887.1|6884.3|6886.6|6883.8|0
1622426000000|2021-05-31 01:53:20|6886.7|6883.9|6887.1|6884.3|6887.1|6884.3|6886.6|6883.8|0
1622426010000|2021-05-31 01:53:30|6886.7|6883.9|6887.1|6884.3|6887.1|6884.3|6886.6|6883.8|0
1622426030000|2021-05-31 01:53:50|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|2
1622426040000|2021-05-31 01:54:00|6887.5|6884.7|6886.6|6883.8|6887.5|6884.7|6886.6|6883.8|4
1622426050000|2021-05-31 01:54:10|6887|6884.2|6887.5|6884.7|6887.5|6884.7|6887|6884.2|0
1622426060000|2021-05-31 01:54:20|6887.1|6884.3|6887.5|6884.7|6887.5|6884.7|6887.1|6884.3|0
1622426070000|2021-05-31 01:54:30|6887.6|6884.8|6889.1|6886.3|6889.1|6886.3|6887.6|6884.8|0
1622426080000|2021-05-31 01:54:40|6889.5|6886.7|6889.7|6886.9|6890.1|6887.3|6889.5|6886.7|0
1622426090000|2021-05-31 01:54:50|6890.1|6887.3|6889.7|6886.9|6890.1|6887.3|6889.7|6886.9|0
1622426100000|2021-05-31 01:55:00|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.1|6886.3|0
1622426110000|2021-05-31 01:55:10|6889.7|6886.9|6889.6|6886.8|6889.7|6886.9|6889.6|6886.8|0
1622426130000|2021-05-31 01:55:30|6889.2|6886.4|6889.6|6886.8|6889.6|6886.8|6889.1|6886.3|0
1622426140000|2021-05-31 01:55:40|6889.2|6886.4|6888.1|6885.3|6889.6|6886.8|6888.1|6885.3|0
1622426180000|2021-05-31 01:56:20|6887.6|6884.8|6888.1|6885.3|6888.1|6885.3|6887.6|6884.8|0
1622426190000|2021-05-31 01:56:30|6887.7|6884.9|6887.1|6884.3|6887.7|6884.9|6887.1|6884.3|0
1622426200000|2021-05-31 01:56:40|6887.5|6884.7|6887.6|6884.8|6887.6|6884.8|6887.5|6884.7|0
1622426210000|2021-05-31 01:56:50|6888|6885.2|6889.1|6886.3|6889.1|6886.3|6888|6885.2|0
1622426220000|2021-05-31 01:57:00|6888.7|6885.9|6889.1|6886.3|6889.1|6886.3|6888.7|6885.9|0
1622426230000|2021-05-31 01:57:10|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|1
1622426250000|2021-05-31 01:57:30|6889.1|6886.3|6889.1|6886.3|6889.5|6886.7|6889.1|6886.3|0
1622426260000|2021-05-31 01:57:40|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.1|6886.3|0
1622426270000|2021-05-31 01:57:50|6889.2|6886.4|6889.1|6886.3|6889.2|6886.4|6889.1|6886.3|0
1622426280000|2021-05-31 01:58:00|6889.5|6886.7|6890.1|6887.3|6890.1|6887.3|6889.5|6886.7|0
1622426320000|2021-05-31 01:58:40|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|12
1622426340000|2021-05-31 01:59:00|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6889.6|6886.8|3
1622426350000|2021-05-31 01:59:10|6890.5|6887.7|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|0
1622426360000|2021-05-31 01:59:20|6889.1|6886.3|6888.6|6885.8|6889.1|6886.3|6888.6|6885.8|1
1622426370000|2021-05-31 01:59:30|6889|6886.2|6889.1|6886.3|6889.1|6886.3|6888.7|6885.9|0
1622426380000|2021-05-31 01:59:40|6888.7|6885.9|6888.6|6885.8|6888.7|6885.9|6888.6|6885.8|0
1622426390000|2021-05-31 01:59:50|6889|6886.2|6889.1|6886.3|6889.1|6886.3|6889|6886.2|2
1622426400000|2021-05-31 02:00:00|6888.2|6885.4|6889.6|6886.8|6889.6|6886.8|6888.1|6885.3|3
1622426410000|2021-05-31 02:00:10|6890|6887.2|6890.1|6887.3|6890.6|6887.8|6890|6887.2|0
1622426420000|2021-05-31 02:00:20|6889.7|6886.9|6890.1|6887.3|6890.1|6887.3|6889.6|6886.8|0
1622426430000|2021-05-31 02:00:30|6889.7|6886.9|6889.6|6886.8|6889.7|6886.9|6889.6|6886.8|0
1622426440000|2021-05-31 02:00:40|6890.1|6887.3|6889.7|6886.9|6890.1|6887.3|6889.6|6886.8|0
1622426460000|2021-05-31 02:01:00|6889.2|6886.4|6888.7|6885.9|6889.2|6886.4|6888.6|6885.8|0
1622426470000|2021-05-31 02:01:10|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|0
1622426480000|2021-05-31 02:01:20|6888.7|6885.9|6887.6|6884.8|6888.7|6885.9|6887.6|6884.8|1
1622426500000|2021-05-31 02:01:40|6888.6|6885.8|6888.6|6885.8|6889.1|6886.3|6888.6|6885.8|3
1622426530000|2021-05-31 02:02:10|6887.7|6884.9|6887.6|6884.8|6887.7|6884.9|6887.6|6884.8|1
1622426540000|2021-05-31 02:02:20|6887.1|6884.3|6888.5|6885.7|6888.5|6885.7|6886.6|6883.8|34
1622426560000|2021-05-31 02:02:40|||||||||1
1622426570000|2021-05-31 02:02:50|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|1
1622426580000|2021-05-31 02:03:00|6887.5|6884.7|6887.6|6884.8|6888.1|6885.3|6887.5|6884.7|1
1622426590000|2021-05-31 02:03:10|6888|6885.2|6890.1|6887.3|6890.5|6887.7|6888|6885.2|0
1622426600000|2021-05-31 02:03:20|6890.5|6887.7|6890.6|6887.8|6890.6|6887.8|6890.5|6887.7|0
1622426620000|2021-05-31 02:03:40|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|0
1622426630000|2021-05-31 02:03:50|6891|6888.2|6891.1|6888.3|6891.1|6888.3|6891|6888.2|0
1622426640000|2021-05-31 02:04:00|6890.7|6887.9|6890.2|6887.4|6891.1|6888.3|6890.2|6887.4|0
1622426650000|2021-05-31 02:04:10|6889.7|6886.9|6889.1|6886.3|6889.7|6886.9|6889.1|6886.3|0
1622426660000|2021-05-31 02:04:20|6889.2|6886.4|6889.6|6886.8|6890.1|6887.3|6889.2|6886.4|1
1622426670000|2021-05-31 02:04:30|6889.2|6886.4|6891|6888.2|6891|6888.2|6889.1|6886.3|11
1622426680000|2021-05-31 02:04:40|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|0
1622426700000|2021-05-31 02:05:00|6891.2|6888.4|6893|6890.2|6893|6890.2|6891.2|6888.4|12
1622426710000|2021-05-31 02:05:10|6892.6|6889.8|6893.2|6890.4|6893.2|6890.4|6892.1|6889.3|1
1622426720000|2021-05-31 02:05:20|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|2
1622426730000|2021-05-31 02:05:30|6891.6|6888.8|6891.6|6888.8|6892.1|6889.3|6891.6|6888.8|0
1622426740000|2021-05-31 02:05:40|6892|6889.2|6891.1|6888.3|6892.1|6889.3|6891.1|6888.3|0
1622426750000|2021-05-31 02:05:50|6891.2|6888.4|6892.7|6889.9|6892.7|6889.9|6891.2|6888.4|1
1622426760000|2021-05-31 02:06:00|6892.2|6889.4|6891.6|6888.8|6892.2|6889.4|6891.6|6888.8|1
1622426770000|2021-05-31 02:06:10|6891.1|6888.3|6892.6|6889.8|6892.6|6889.8|6891.1|6888.3|1
1622426790000|2021-05-31 02:06:30|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|0
1622426800000|2021-05-31 02:06:40|6893.6|6890.8|6893.1|6890.3|6893.6|6890.8|6893.1|6890.3|1
1622426810000|2021-05-31 02:06:50|6892.6|6889.8|6892.1|6889.3|6892.6|6889.8|6892.1|6889.3|0
1622426820000|2021-05-31 02:07:00|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|2
1622426830000|2021-05-31 02:07:10|||||||||1
1622426840000|2021-05-31 02:07:20|6893.2|6890.4|6894.1|6891.3|6894.6|6891.8|6893.2|6890.4|4
1622426850000|2021-05-31 02:07:30|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.1|6890.3|0
1622426860000|2021-05-31 02:07:40|6893.1|6890.3|6893.6|6890.8|6893.6|6890.8|6893.1|6890.3|0
1622426880000|2021-05-31 02:08:00|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|0
1622426890000|2021-05-31 02:08:10|6894|6891.2|6893.1|6890.3|6894|6891.2|6893.1|6890.3|1
1622426910000|2021-05-31 02:08:30|6893.2|6890.4|6893.6|6890.8|6894.1|6891.3|6893.2|6890.4|3
1622426920000|2021-05-31 02:08:40|6894|6891.2|6893.6|6890.8|6894.1|6891.3|6893.6|6890.8|0
1622426930000|2021-05-31 02:08:50|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|0
1622426940000|2021-05-31 02:09:00|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|0
1622426980000|2021-05-31 02:09:40|6894.1|6891.3|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|1
1622426990000|2021-05-31 02:09:50|6894.3|6891.5|6895.1|6892.3|6895.1|6892.3|6894.3|6891.5|1
1622427000000|2021-05-31 02:10:00|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|9
1622427010000|2021-05-31 02:10:10|6895.1|6892.3|6894.2|6891.4|6895.1|6892.3|6894.2|6891.4|11
1622427020000|2021-05-31 02:10:20|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|0
1622427030000|2021-05-31 02:10:30|6894.1|6891.3|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|1
1622427060000|2021-05-31 02:11:00|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|0
1622427070000|2021-05-31 02:11:10|6892.2|6889.4|6892.6|6889.8|6892.6|6889.8|6892.1|6889.3|4
1622427080000|2021-05-31 02:11:20|6893.1|6890.3|6894.1|6891.3|6894.6|6891.8|6893.1|6890.3|6
1622427090000|2021-05-31 02:11:30|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6
1622427100000|2021-05-31 02:11:40|6893.5|6890.7|6893.1|6890.3|6893.6|6890.8|6893.1|6890.3|0
1622427110000|2021-05-31 02:11:50|6892.1|6889.3|6890.6|6887.8|6892.1|6889.3|6890.1|6887.3|21
1622427120000|2021-05-31 02:12:00|6891.1|6888.3|6891.5|6888.7|6891.5|6888.7|6891.1|6888.3|1
1622427130000|2021-05-31 02:12:10|6891.1|6888.3|6891.6|6888.8|6892.1|6889.3|6891.1|6888.3|0
1622427140000|2021-05-31 02:12:20|6891.1|6888.3|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|0
1622427160000|2021-05-31 02:12:40|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|0
1622427170000|2021-05-31 02:12:50|6891.6|6888.8|6892.1|6889.3|6892.1|6889.3|6891.6|6888.8|0
1622427180000|2021-05-31 02:13:00|6892.5|6889.7|6892.6|6889.8|6892.6|6889.8|6892.5|6889.7|1
1622427190000|2021-05-31 02:13:10|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|6892.1|6889.3|0
1622427200000|2021-05-31 02:13:20|6893|6890.2|6892.6|6889.8|6893|6890.2|6892.1|6889.3|1
1622427210000|2021-05-31 02:13:30|6893|6890.2|6893.1|6890.3|6893.1|6890.3|6892.1|6889.3|2
1622427230000|2021-05-31 02:13:50|6892.7|6889.9|6893.1|6890.3|6893.1|6890.3|6892.6|6889.8|15
1622427240000|2021-05-31 02:14:00|6892.6|6889.8|6892.1|6889.3|6892.6|6889.8|6892.1|6889.3|1
1622427270000|2021-05-31 02:14:30|6891.6|6888.8|6891.6|6888.8|6892.1|6889.3|6891.6|6888.8|1
1622427280000|2021-05-31 02:14:40|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|1
1622427290000|2021-05-31 02:14:50|||||||||1
1622427300000|2021-05-31 02:15:00|6892.1|6889.3|6891.1|6888.3|6892.1|6889.3|6891.1|6888.3|6
1622427320000|2021-05-31 02:15:20|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|0
1622427330000|2021-05-31 02:15:30|6890.2|6887.4|6890.6|6887.8|6891.1|6888.3|6890.2|6887.4|3
1622427360000|2021-05-31 02:16:00|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|0
1622427370000|2021-05-31 02:16:10|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.6|6886.8|1
1622427400000|2021-05-31 02:16:40|6889.6|6886.8|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|0
1622427410000|2021-05-31 02:16:50|6889.6|6886.8|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|1
1622427430000|2021-05-31 02:17:10|6888.6|6885.8|6889.6|6886.8|6889.6|6886.8|6888.6|6885.8|15
1622427440000|2021-05-31 02:17:20|6890.1|6887.3|6889.6|6886.8|6890.1|6887.3|6889.6|6886.8|1
1622427480000|2021-05-31 02:18:00|6889.1|6886.3|6888.6|6885.8|6889.1|6886.3|6888.6|6885.8|0
1622427490000|2021-05-31 02:18:10|6889.1|6886.3|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|1
1622427500000|2021-05-31 02:18:20|6890.1|6887.3|6889.6|6886.8|6890.1|6887.3|6889.6|6886.8|1
1622427510000|2021-05-31 02:18:30|6890.1|6887.3|6889.6|6886.8|6890.1|6887.3|6889.1|6886.3|0
1622427540000|2021-05-31 02:19:00|6889.1|6886.3|6890|6887.2|6890|6887.2|6889.1|6886.3|1
1622427550000|2021-05-31 02:19:10|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|0
1622427580000|2021-05-31 02:19:40|6889.6|6886.8|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|1
1622427590000|2021-05-31 02:19:50|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|6890.1|6887.3|3
1622427600000|2021-05-31 02:20:00|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.6|6886.8|0
1622427630000|2021-05-31 02:20:30|||||||||1
1622427640000|2021-05-31 02:20:40|6889.6|6886.8|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|1
1622427690000|2021-05-31 02:21:30|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|0
1622427700000|2021-05-31 02:21:40|6888.1|6885.3|6888.1|6885.3|6888.6|6885.8|6888.1|6885.3|2
1622427710000|2021-05-31 02:21:50|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|0
1622427720000|2021-05-31 02:22:00|6888.1|6885.3|6887.1|6884.3|6888.1|6885.3|6887.1|6884.3|3
1622427780000|2021-05-31 02:23:00|6887.2|6884.4|6888.1|6885.3|6888.1|6885.3|6887.2|6884.4|1
1622427790000|2021-05-31 02:23:10|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|0
1622427800000|2021-05-31 02:23:20|6888.1|6885.3|6887.1|6884.3|6888.1|6885.3|6887.1|6884.3|0
1622427810000|2021-05-31 02:23:30|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|1
1622427820000|2021-05-31 02:23:40|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|0
1622427840000|2021-05-31 02:24:00|6885.3|6882.5|6886.1|6883.3|6886.1|6883.3|6885.3|6882.5|24
1622427850000|2021-05-31 02:24:10|6887.1|6884.3|6887.1|6884.3|6887.6|6884.8|6887.1|6884.3|5
1622427860000|2021-05-31 02:24:20|6886.7|6883.9|6887.6|6884.8|6888.1|6885.3|6886.6|6883.8|1
1622427870000|2021-05-31 02:24:30|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|0
1622427890000|2021-05-31 02:24:50|6886.6|6883.8|6885.1|6882.3|6886.6|6883.8|6885.1|6882.3|9
1622427900000|2021-05-31 02:25:00|||||||||5
1622427920000|2021-05-31 02:25:20|||||||||13
1622427940000|2021-05-31 02:25:40|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6883.6|6880.8|3
1622427950000|2021-05-31 02:25:50|6883.6|6880.8|6884.1|6881.3|6884.1|6881.3|6883.1|6880.3|1
1622427960000|2021-05-31 02:26:00|6883.6|6880.8|6884.1|6881.3|6884.1|6881.3|6883.6|6880.8|0
1622427970000|2021-05-31 02:26:10|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|5
1622428000000|2021-05-31 02:26:40|||||||||1
1622428010000|2021-05-31 02:26:50|||||||||1
1622428030000|2021-05-31 02:27:10|6882.6|6879.8|6882.1|6879.3|6882.6|6879.8|6882.1|6879.3|27
1622428040000|2021-05-31 02:27:20|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|5
1622428080000|2021-05-31 02:28:00|||||||||11
1622428090000|2021-05-31 02:28:10|6883|6880.2|6882.6|6879.8|6883.1|6880.3|6882.6|6879.8|1
1622428100000|2021-05-31 02:28:20|6883.1|6880.3|6882.6|6879.8|6883.1|6880.3|6882.6|6879.8|1
1622428110000|2021-05-31 02:28:30|6883.1|6880.3|6882.6|6879.8|6883.1|6880.3|6882.6|6879.8|0
1622428130000|2021-05-31 02:28:50|6882.2|6879.4|6882.1|6879.3|6882.2|6879.4|6882.1|6879.3|0
1622428140000|2021-05-31 02:29:00|6882.6|6879.8|6882.6|6879.8|6883.1|6880.3|6882.6|6879.8|2
1622428150000|2021-05-31 02:29:10|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|0
1622428160000|2021-05-31 02:29:20|||||||||1
1622428200000|2021-05-31 02:30:00|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|2
1622428210000|2021-05-31 02:30:10|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6
1622428220000|2021-05-31 02:30:20|6884.2|6881.4|6885.1|6882.3|6885.1|6882.3|6884.2|6881.4|4
1622428230000|2021-05-31 02:30:30|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.1|6881.3|8
1622428240000|2021-05-31 02:30:40|6885|6882.2|6885.6|6882.8|6885.6|6882.8|6885|6882.2|2
1622428250000|2021-05-31 02:30:50|6886|6883.2|6886.6|6883.8|6886.6|6883.8|6886|6883.2|1
1622428260000|2021-05-31 02:31:00|6885.6|6882.8|6885.5|6882.7|6885.6|6882.8|6885.1|6882.3|1
1622428270000|2021-05-31 02:31:10|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|1
1622428280000|2021-05-31 02:31:20|6885.1|6882.3|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|0
1622428300000|2021-05-31 02:31:40|6884.1|6881.3|6883.6|6880.8|6884.1|6881.3|6883.6|6880.8|0
1622428310000|2021-05-31 02:31:50|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|0
1622428330000|2021-05-31 02:32:10|6882.6|6879.8|6883.1|6880.3|6883.1|6880.3|6882.6|6879.8|1
1622428340000|2021-05-31 02:32:20|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|1
1622428350000|2021-05-31 02:32:30|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|0
1622428370000|2021-05-31 02:32:50|6883.5|6880.7|6884.1|6881.3|6884.1|6881.3|6883.5|6880.7|2
1622428380000|2021-05-31 02:33:00|6884.9|6882.1|6884.1|6881.3|6885|6882.2|6884.1|6881.3|4
1622428390000|2021-05-31 02:33:10|6883.6|6880.8|6883.1|6880.3|6883.6|6880.8|6883.1|6880.3|1
1622428400000|2021-05-31 02:33:20|6883.9|6881.1|6884.1|6881.3|6884.1|6881.3|6883.9|6881.1|4
1622428410000|2021-05-31 02:33:30|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|0
1622428420000|2021-05-31 02:33:40|6884|6881.2|6884.6|6881.8|6885.1|6882.3|6884|6881.2|3
1622428430000|2021-05-31 02:33:50|6885.1|6882.3|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|0
1622428440000|2021-05-31 02:34:00|6885|6882.2|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|0
1622428450000|2021-05-31 02:34:10|6884.1|6881.3|6883.6|6880.8|6884.1|6881.3|6883.6|6880.8|1
1622428460000|2021-05-31 02:34:20|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6882.6|6879.8|1
1622428470000|2021-05-31 02:34:30|6883.9|6881.1|6884.1|6881.3|6884.1|6881.3|6883.9|6881.1|2
1622428480000|2021-05-31 02:34:40|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|0
1622428490000|2021-05-31 02:34:50|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|0
1622428500000|2021-05-31 02:35:00|6884.5|6881.7|6884.6|6881.8|6884.6|6881.8|6884.5|6881.7|1
1622428520000|2021-05-31 02:35:20|6885|6882.2|6885.1|6882.3|6885.1|6882.3|6884.6|6881.8|1
1622428530000|2021-05-31 02:35:30|6884.6|6881.8|6883.6|6880.8|6884.6|6881.8|6883.6|6880.8|1
1622428560000|2021-05-31 02:36:00|6883.1|6880.3|6882.6|6879.8|6883.5|6880.7|6882.6|6879.8|0
1622428570000|2021-05-31 02:36:10|6882.1|6879.3|6881.1|6878.3|6882.1|6879.3|6881.1|6878.3|6
1622428580000|2021-05-31 02:36:20|6881.5|6878.7|6881.6|6878.8|6882.1|6879.3|6881.1|6878.3|2
1622428600000|2021-05-31 02:36:40|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|1
1622428620000|2021-05-31 02:37:00|6881.6|6878.8|6882.6|6879.8|6882.6|6879.8|6881.1|6878.3|1
1622428640000|2021-05-31 02:37:20|6882.1|6879.3|6881.6|6878.8|6882.1|6879.3|6881.1|6878.3|3
1622428650000|2021-05-31 02:37:30|6882.1|6879.3|6882.1|6879.3|6882.5|6879.7|6882.1|6879.3|1
1622428670000|2021-05-31 02:37:50|6881.6|6878.8|6881.1|6878.3|6881.6|6878.8|6881.1|6878.3|0
1622428680000|2021-05-31 02:38:00|6881.5|6878.7|6882.6|6879.8|6882.6|6879.8|6881.5|6878.7|1
1622428690000|2021-05-31 02:38:10|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6881.6|6878.8|0
1622428700000|2021-05-31 02:38:20|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|2
1622428730000|2021-05-31 02:38:50|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|3
1622428740000|2021-05-31 02:39:00|6882.1|6879.3|6882.1|6879.3|6882.5|6879.7|6882.1|6879.3|0
1622428750000|2021-05-31 02:39:10|6884.5|6881.7|6884.6|6881.8|6886.1|6883.3|6883.6|6880.8|19
1622428760000|2021-05-31 02:39:20|6885|6882.2|6885.1|6882.3|6885.1|6882.3|6884.6|6881.8|0
1622428770000|2021-05-31 02:39:30|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|2
1622428780000|2021-05-31 02:39:40|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|3
1622428800000|2021-05-31 02:40:00|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|1
1622428810000|2021-05-31 02:40:10|6886.5|6883.7|6886.6|6883.8|6886.6|6883.8|6886.5|6883.7|0
1622428820000|2021-05-31 02:40:20|6887.1|6884.3|6887.1|6884.3|6887.6|6884.8|6887.1|6884.3|0
1622428830000|2021-05-31 02:40:30|||||||||1
1622428840000|2021-05-31 02:40:40|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|1
1622428860000|2021-05-31 02:41:00|6887.1|6884.3|6886.6|6883.8|6887.6|6884.8|6886.6|6883.8|0
1622428880000|2021-05-31 02:41:20|6887.1|6884.3|6886.6|6883.8|6888.1|6885.3|6886.6|6883.8|15
1622428890000|2021-05-31 02:41:30|6887|6884.2|6886.6|6883.8|6887|6884.2|6886.6|6883.8|0
1622428900000|2021-05-31 02:41:40|6886.1|6883.3|6887.1|6884.3|6887.1|6884.3|6886.1|6883.3|3
1622428910000|2021-05-31 02:41:50|6887.6|6884.8|6888.6|6885.8|6888.6|6885.8|6887.6|6884.8|9
1622428920000|2021-05-31 02:42:00|6888.1|6885.3|6888.5|6885.7|6888.5|6885.7|6888.1|6885.3|4
1622428930000|2021-05-31 02:42:10|6888.6|6885.8|6888|6885.2|6888.6|6885.8|6887.7|6884.9|0
1622428940000|2021-05-31 02:42:20|6888.1|6885.3|6887.6|6884.8|6888.1|6885.3|6887.6|6884.8|1
1622428950000|2021-05-31 02:42:30|6887.1|6884.3|6886.1|6883.3|6887.1|6884.3|6885.6|6882.8|7
1622428960000|2021-05-31 02:42:40|6885.1|6882.3|6885.6|6882.8|6885.6|6882.8|6885.1|6882.3|1
1622428970000|2021-05-31 02:42:50|6886.1|6883.3|6886.6|6883.8|6886.6|6883.8|6886.1|6883.3|1
1622428980000|2021-05-31 02:43:00|6886.4|6883.6|6885.6|6882.8|6886.4|6883.6|6885.6|6882.8|3
1622428990000|2021-05-31 02:43:10|6886.1|6883.3|6886.5|6883.7|6886.6|6883.8|6885.6|6882.8|9
1622429000000|2021-05-31 02:43:20|6886.1|6883.3|6885.6|6882.8|6886.1|6883.3|6885.2|6882.4|0
1622429010000|2021-05-31 02:43:30|6887.1|6884.3|6886.6|6883.8|6887.1|6884.3|6886.6|6883.8|1
1622429020000|2021-05-31 02:43:40|6887.1|6884.3|6886.5|6883.7|6887.1|6884.3|6885.6|6882.8|1
1622429030000|2021-05-31 02:43:50|6886.1|6883.3|6885.6|6882.8|6886.1|6883.3|6885.1|6882.3|2
1622429040000|2021-05-31 02:44:00|6885.1|6882.3|6885.1|6882.3|6885.6|6882.8|6885.1|6882.3|5
1622429050000|2021-05-31 02:44:10|||||||||4
1622429060000|2021-05-31 02:44:20|6885.5|6882.7|6886.1|6883.3|6886.1|6883.3|6885.5|6882.7|1
1622429070000|2021-05-31 02:44:30|||||||||1
1622429080000|2021-05-31 02:44:40|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|0
1622429090000|2021-05-31 02:44:50|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|0
1622429100000|2021-05-31 02:45:00|6886.5|6883.7|6884.1|6881.3|6886.6|6883.8|6883.6|6880.8|1
1622429110000|2021-05-31 02:45:10|6884.6|6881.8|6896.1|6893.3|6897.1|6894.3|6884.6|6881.8|154
1622429120000|2021-05-31 02:45:20|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6896.6|6893.8|6
1622429130000|2021-05-31 02:45:30|6897.9|6895.1|6898.6|6895.8|6898.6|6895.8|6897.6|6894.8|13
1622429140000|2021-05-31 02:45:40|6899.1|6896.3|6897.9|6895.1|6900.1|6897.3|6897.1|6894.3|27
1622429150000|2021-05-31 02:45:50|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|1
1622429160000|2021-05-31 02:46:00|6897.6|6894.8|6898.1|6895.3|6898.1|6895.3|6897.2|6894.4|5
1622429170000|2021-05-31 02:46:10|6898.6|6895.8|6899.1|6896.3|6900.1|6897.3|6898.6|6895.8|8
1622429180000|2021-05-31 02:46:20|6899.6|6896.8|6899.6|6896.8|6900.1|6897.3|6899.1|6896.3|3
1622429190000|2021-05-31 02:46:30|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1622429200000|2021-05-31 02:46:40|6899.6|6896.8|6900.1|6897.3|6900.1|6897.3|6899.6|6896.8|0
1622429210000|2021-05-31 02:46:50|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|0
1622429220000|2021-05-31 02:47:00|6900.1|6897.3|6899.1|6896.3|6900.1|6897.3|6899.1|6896.3|2
1622429240000|2021-05-31 02:47:20|6900.1|6897.3|6899.6|6896.8|6900.1|6897.3|6898.6|6895.8|8
1622429250000|2021-05-31 02:47:30|6900.1|6897.3|6900|6897.2|6900.1|6897.3|6899.1|6896.3|3
1622429260000|2021-05-31 02:47:40|6900.1|6897.3|6900.6|6897.8|6901.1|6898.3|6900.1|6897.3|1
1622429270000|2021-05-31 02:47:50|6901.1|6898.3|6901.1|6898.3|6902.1|6899.3|6901.1|6898.3|7
1622429280000|2021-05-31 02:48:00|6901.6|6898.8|6901.6|6898.8|6902.1|6899.3|6901.6|6898.8|0
1622429290000|2021-05-31 02:48:10|6901.2|6898.4|6900.2|6897.4|6901.6|6898.8|6900.2|6897.4|0
1622429300000|2021-05-31 02:48:20|6900.6|6897.8|6901.1|6898.3|6901.1|6898.3|6900.6|6897.8|0
1622429310000|2021-05-31 02:48:30|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|6901.2|6898.4|0
1622429320000|2021-05-31 02:48:40|6900.7|6897.9|6901.6|6898.8|6901.6|6898.8|6900.6|6897.8|1
1622429340000|2021-05-31 02:49:00|6901.2|6898.4|6901.2|6898.4|6901.6|6898.8|6901.1|6898.3|0
1622429350000|2021-05-31 02:49:10|6901.1|6898.3|6903.6|6900.8|6904.1|6901.3|6901.1|6898.3|43
1622429360000|2021-05-31 02:49:20|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|0
1622429370000|2021-05-31 02:49:30|6903.5|6900.7|6903.6|6900.8|6903.6|6900.8|6903.5|6900.7|2
1622429380000|2021-05-31 02:49:40|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|0
1622429390000|2021-05-31 02:49:50|6904.2|6901.4|6905.6|6902.8|6906|6903.2|6904.2|6901.4|8
1622429400000|2021-05-31 02:50:00|6906.1|6903.3|6905.6|6902.8|6907.1|6904.3|6905.6|6902.8|33
1622429420000|2021-05-31 02:50:20|6906.1|6903.3|6905.6|6902.8|6906.1|6903.3|6905.6|6902.8|0
1622429430000|2021-05-31 02:50:30|6905.1|6902.3|6905.5|6902.7|6905.5|6902.7|6905.1|6902.3|11
1622429440000|2021-05-31 02:50:40|6905.9|6903.1|6905.6|6902.8|6906.1|6903.3|6905.1|6902.3|0
1622429450000|2021-05-31 02:50:50|6905.1|6902.3|6906.1|6903.3|6906.6|6903.8|6905.1|6902.3|2
1622429460000|2021-05-31 02:51:00|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|0
1622429470000|2021-05-31 02:51:10|6906.6|6903.8|6906.1|6903.3|6906.6|6903.8|6906.1|6903.3|2
1622429500000|2021-05-31 02:51:40|6905.6|6902.8|6905.6|6902.8|6906.1|6903.3|6905.1|6902.3|5
1622429520000|2021-05-31 02:52:00|6905.1|6902.3|6905.6|6902.8|6906.1|6903.3|6905.1|6902.3|7
1622429530000|2021-05-31 02:52:10|6905.2|6902.4|6905.6|6902.8|6905.6|6902.8|6905.1|6902.3|0
1622429540000|2021-05-31 02:52:20|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6
1622429550000|2021-05-31 02:52:30|6906|6903.2|6906|6903.2|6906|6903.2|6905|6902.2|8
1622429560000|2021-05-31 02:52:40|6905.5|6902.7|6905|6902.2|6905.5|6902.7|6905|6902.2|6
1622429570000|2021-05-31 02:52:50|6905.2|6902.4|6905.5|6902.7|6906|6903.2|6905.2|6902.4|8
1622429580000|2021-05-31 02:53:00|6905.6|6902.8|6905|6902.2|6905.6|6902.8|6905|6902.2|0
1622429590000|2021-05-31 02:53:10|6904.6|6901.8|6904.5|6901.7|6904.6|6901.8|6904|6901.2|0
1622429600000|2021-05-31 02:53:20|6904|6901.2|6904|6901.2|6904.5|6901.7|6904|6901.2|0
1622429610000|2021-05-31 02:53:30|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|0
1622429650000|2021-05-31 02:54:10|6904|6901.2|6904|6901.2|6904|6901.2|6904|6901.2|0
1622429660000|2021-05-31 02:54:20|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|0
1622429680000|2021-05-31 02:54:40|6903.2|6900.4|6903.6|6900.8|6903.6|6900.8|6903|6900.2|0
1622429690000|2021-05-31 02:54:50|6903|6900.2|6903.5|6900.7|6903.5|6900.7|6903|6900.2|0
1622429700000|2021-05-31 02:55:00|6903.6|6900.8|6903.1|6900.3|6903.6|6900.8|6903|6900.2|0
1622429710000|2021-05-31 02:55:10|6903|6900.2|6902.6|6899.8|6903|6900.2|6902.2|6899.4|8
1622429720000|2021-05-31 02:55:20|6902.2|6899.4|6902.6|6899.8|6902.6|6899.8|6902|6899.2|0
1622429730000|2021-05-31 02:55:30|6903|6900.2|6903|6900.2|6903|6900.2|6902.6|6899.8|2
1622429760000|2021-05-31 02:56:00|6902.6|6899.8|6900.5|6897.7|6902.6|6899.8|6900|6897.2|1
1622429770000|2021-05-31 02:56:10|6901.5|6898.7|6902.6|6899.8|6902.6|6899.8|6901|6898.2|0
1622429780000|2021-05-31 02:56:20|6902.2|6899.4|6902|6899.2|6902.5|6899.7|6901.6|6898.8|1
1622429800000|2021-05-31 02:56:40|6901.6|6898.8|6902.6|6899.8|6902.6|6899.8|6901.1|6898.3|1
1622429810000|2021-05-31 02:56:50|6903|6900.2|6902.6|6899.8|6903|6900.2|6902.6|6899.8|0
1622429830000|2021-05-31 02:57:10|6903.1|6900.3|6901.6|6898.8|6903.1|6900.3|6901.6|6898.8|1
1622429870000|2021-05-31 02:57:50|6901.1|6898.3|6901.6|6898.8|6901.6|6898.8|6901.1|6898.3|1
1622429880000|2021-05-31 02:58:00|6902|6899.2|6901.6|6898.8|6902.1|6899.3|6901.6|6898.8|0
1622429890000|2021-05-31 02:58:10|||||||||1
1622429910000|2021-05-31 02:58:30|6901.2|6898.4|6901.1|6898.3|6901.2|6898.4|6901.1|6898.3|0
1622429920000|2021-05-31 02:58:40|6901.5|6898.7|6902.6|6899.8|6902.6|6899.8|6901.5|6898.7|5
1622429950000|2021-05-31 02:59:10|6902.1|6899.3|6902|6899.2|6902.1|6899.3|6901.7|6898.9|1
1622429960000|2021-05-31 02:59:20|6902.5|6899.7|6902.6|6899.8|6902.6|6899.8|6902.5|6899.7|0
1622429990000|2021-05-31 02:59:50|6902|6899.2|6902|6899.2|6902.6|6899.8|6902|6899.2|0
1622430000000|2021-05-31 03:00:00|6901.6|6898.8|6902.5|6899.7|6902.5|6899.7|6901.6|6898.8|1
1622430010000|2021-05-31 03:00:10|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|0
1622430030000|2021-05-31 03:00:30|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|2
1622430040000|2021-05-31 03:00:40|6903.1|6900.3|6902.6|6899.8|6903.5|6900.7|6902.6|6899.8|1
1622430060000|2021-05-31 03:01:00|6903|6900.2|6903|6900.2|6903|6900.2|6903|6900.2|1
1622430070000|2021-05-31 03:01:10|6902.6|6899.8|6903.1|6900.3|6903.1|6900.3|6902.1|6899.3|6
1622430080000|2021-05-31 03:01:20|6902.7|6899.9|6902.6|6899.8|6902.7|6899.9|6902.6|6899.8|1
1622430090000|2021-05-31 03:01:30|6902.2|6899.4|6902.6|6899.8|6902.6|6899.8|6902.1|6899.3|0
1622430100000|2021-05-31 03:01:40|6901.7|6898.9|6901.6|6898.8|6902|6899.2|6901.6|6898.8|3
1622430110000|2021-05-31 03:01:50|6901|6898.2|6901.6|6898.8|6901.6|6898.8|6901|6898.2|0
1622430120000|2021-05-31 03:02:00|6901.5|6898.7|6901|6898.2|6901.5|6898.7|6901|6898.2|0
1622430130000|2021-05-31 03:02:10|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|0
1622430140000|2021-05-31 03:02:20|6901.6|6898.8|6901.1|6898.3|6901.6|6898.8|6901.1|6898.3|0
1622430150000|2021-05-31 03:02:30|6901|6898.2|6900|6897.2|6901|6898.2|6900|6897.2|0
1622430160000|2021-05-31 03:02:40|6899.6|6896.8|6899.6|6896.8|6900.9|6898.1|6899.2|6896.4|10
1622430170000|2021-05-31 03:02:50|6899.2|6896.4|6899|6896.2|6899.5|6896.7|6899|6896.2|0
1622430180000|2021-05-31 03:03:00|6898.6|6895.8|6898|6895.2|6898.6|6895.8|6898|6895.2|30
1622430190000|2021-05-31 03:03:10|6898.6|6895.8|6898.6|6895.8|6899|6896.2|6898.6|6895.8|4
1622430200000|2021-05-31 03:03:20|6899|6896.2|6900|6897.2|6900|6897.2|6899|6896.2|2
1622430210000|2021-05-31 03:03:30|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899|6896.2|1
1622430220000|2021-05-31 03:03:40|6900|6897.2|6899.6|6896.8|6900|6897.2|6899.6|6896.8|0
1622430230000|2021-05-31 03:03:50|6899|6896.2|6897.5|6894.7|6899|6896.2|6897.5|6894.7|4
1622430240000|2021-05-31 03:04:00|6898|6895.2|6898.5|6895.7|6898.5|6895.7|6898|6895.2|1
1622430250000|2021-05-31 03:04:10|6898|6895.2|6898.5|6895.7|6898.5|6895.7|6898|6895.2|0
1622430260000|2021-05-31 03:04:20|6898|6895.2|6898|6895.2|6898|6895.2|6898|6895.2|0
1622430270000|2021-05-31 03:04:30|6898.2|6895.4|6898.6|6895.8|6898.6|6895.8|6898.2|6895.4|1
1622430280000|2021-05-31 03:04:40|6898.5|6895.7|6897.5|6894.7|6898.5|6895.7|6897.5|6894.7|0
1622430290000|2021-05-31 03:04:50|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|3
1622430300000|2021-05-31 03:05:00|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|0
1622430310000|2021-05-31 03:05:10|6898|6895.2|6897.5|6894.7|6898|6895.2|6897.5|6894.7|1
1622430320000|2021-05-31 03:05:20|6898|6895.2|6898|6895.2|6898|6895.2|6897.5|6894.7|0
1622430350000|2021-05-31 03:05:50|6898.1|6895.3|6897.5|6894.7|6898.1|6895.3|6897.5|6894.7|2
1622430360000|2021-05-31 03:06:00|6897|6894.2|6897.5|6894.7|6898|6895.2|6897|6894.2|3
1622430370000|2021-05-31 03:06:10|6898|6895.2|6899.7|6896.9|6900.1|6897.3|6898|6895.2|9
1622430380000|2021-05-31 03:06:20|6899.1|6896.3|6899|6896.2|6899.1|6896.3|6899|6896.2|0
1622430390000|2021-05-31 03:06:30|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|6898.5|6895.7|2
1622430400000|2021-05-31 03:06:40|6898.1|6895.3|6898.5|6895.7|6898.5|6895.7|6898|6895.2|0
1622430410000|2021-05-31 03:06:50|6899|6896.2|6899.5|6896.7|6900.1|6897.3|6899|6896.2|7
1622430420000|2021-05-31 03:07:00|6899|6896.2|6899|6896.2|6900|6897.2|6899|6896.2|1
1622430430000|2021-05-31 03:07:10|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|0
1622430440000|2021-05-31 03:07:20|6899.1|6896.3|6899.5|6896.7|6899.5|6896.7|6899|6896.2|2
1622430450000|2021-05-31 03:07:30|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|0
1622430460000|2021-05-31 03:07:40|6898.6|6895.8|6898.5|6895.7|6899|6896.2|6898.5|6895.7|1
1622430490000|2021-05-31 03:08:10|6898.1|6895.3|6898|6895.2|6898.1|6895.3|6898|6895.2|0
1622430500000|2021-05-31 03:08:20|6898.1|6895.3|6899|6896.2|6899|6896.2|6898.1|6895.3|1
1622430510000|2021-05-31 03:08:30|6898.5|6895.7|6898.5|6895.7|6899|6896.2|6898.5|6895.7|0
1622430520000|2021-05-31 03:08:40|6898.1|6895.3|6898|6895.2|6898.1|6895.3|6897|6894.2|1
1622430530000|2021-05-31 03:08:50|6897.5|6894.7|6897.5|6894.7|6898|6895.2|6897.5|6894.7|0
1622430540000|2021-05-31 03:09:00|6897.1|6894.3|6897|6894.2|6897.1|6894.3|6897|6894.2|0
1622430550000|2021-05-31 03:09:10|6897.5|6894.7|6897.6|6894.8|6898|6895.2|6897.5|6894.7|1
1622430560000|2021-05-31 03:09:20|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|0
1622430610000|2021-05-31 03:10:10|||||||||2
1622430620000|2021-05-31 03:10:20|||||||||1
1622430630000|2021-05-31 03:10:30|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|2
1622430640000|2021-05-31 03:10:40|||||||||1
1622430660000|2021-05-31 03:11:00|||||||||1
1622430670000|2021-05-31 03:11:10|6898|6895.2|6897.5|6894.7|6898|6895.2|6897.5|6894.7|29
1622430690000|2021-05-31 03:11:30|6897.1|6894.3|6897|6894.2|6897.1|6894.3|6897|6894.2|0
1622430700000|2021-05-31 03:11:40|||||||||5
1622430720000|2021-05-31 03:12:00|6897.5|6894.7|6897|6894.2|6897.5|6894.7|6897|6894.2|2
1622430730000|2021-05-31 03:12:10|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|0
1622430740000|2021-05-31 03:12:20|6897|6894.2|6897.5|6894.7|6897.5|6894.7|6897|6894.2|2
1622430750000|2021-05-31 03:12:30|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|0
1622430780000|2021-05-31 03:13:00|||||||||1
1622430800000|2021-05-31 03:13:20|||||||||1
1622430820000|2021-05-31 03:13:40|||||||||1
1622430840000|2021-05-31 03:14:00|||||||||2
1622430870000|2021-05-31 03:14:30|||||||||5
1622430890000|2021-05-31 03:14:50|||||||||1
1622430900000|2021-05-31 03:15:00|||||||||1
1622430920000|2021-05-31 03:15:20|||||||||2
1622430940000|2021-05-31 03:15:40|||||||||2
1622430970000|2021-05-31 03:16:10|||||||||1
1622430990000|2021-05-31 03:16:30|||||||||2
1622431000000|2021-05-31 03:16:40|6897.9|6895.1|6897.5|6894.7|6898|6895.2|6897.5|6894.7|7
1622431010000|2021-05-31 03:16:50|6898|6895.2|6898|6895.2|6898|6895.2|6897.5|6894.7|0
1622431020000|2021-05-31 03:17:00|6898.5|6895.7|6898.7|6895.9|6899.1|6896.3|6898.5|6895.7|4
1622431030000|2021-05-31 03:17:10|6899|6896.2|6898.5|6895.7|6899|6896.2|6898.5|6895.7|0
1622431040000|2021-05-31 03:17:20|6899|6896.2|6897.6|6894.8|6899|6896.2|6897.2|6894.4|1
1622431050000|2021-05-31 03:17:30|6897.1|6894.3|6897.6|6894.8|6897.6|6894.8|6897.1|6894.3|0
1622431060000|2021-05-31 03:17:40|6897.2|6894.4|6897.2|6894.4|6897.6|6894.8|6897.1|6894.3|0
1622431070000|2021-05-31 03:17:50|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|1
1622431080000|2021-05-31 03:18:00|6898|6895.2|6898|6895.2|6898|6895.2|6898|6895.2|0
1622431090000|2021-05-31 03:18:10|6898.5|6895.7|6898|6895.2|6898.5|6895.7|6898|6895.2|0
1622431100000|2021-05-31 03:18:20|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|1
1622431110000|2021-05-31 03:18:30|6898|6895.2|6898|6895.2|6898|6895.2|6897.5|6894.7|1
1622431120000|2021-05-31 03:18:40|6897.5|6894.7|6898.5|6895.7|6898.5|6895.7|6897.5|6894.7|2
1622431130000|2021-05-31 03:18:50|6898.1|6895.3|6898.1|6895.3|6899|6896.2|6898|6895.2|7
1622431140000|2021-05-31 03:19:00|6898|6895.2|6897.6|6894.8|6898.5|6895.7|6897.6|6894.8|1
1622431150000|2021-05-31 03:19:10|6898|6895.2|6898|6895.2|6898|6895.2|6898|6895.2|1
1622431160000|2021-05-31 03:19:20|6897.6|6894.8|6898|6895.2|6898|6895.2|6897.6|6894.8|0
1622431170000|2021-05-31 03:19:30|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|0
1622431180000|2021-05-31 03:19:40|6898|6895.2|6898.6|6895.8|6899|6896.2|6898|6895.2|2
1622431190000|2021-05-31 03:19:50|6898.2|6895.4|6897.6|6894.8|6898.2|6895.4|6897.6|6894.8|1
1622431200000|2021-05-31 03:20:00|6898|6895.2|6897.6|6894.8|6898|6895.2|6897.6|6894.8|4
1622431210000|2021-05-31 03:20:10|6898|6895.2|6898|6895.2|6898.5|6895.7|6898|6895.2|0
1622431220000|2021-05-31 03:20:20|6897.5|6894.7|6897|6894.2|6897.5|6894.7|6897|6894.2|1
1622431230000|2021-05-31 03:20:30|6897.5|6894.7|6897|6894.2|6897.5|6894.7|6897|6894.2|2
1622431250000|2021-05-31 03:20:50|||||||||1
1622431260000|2021-05-31 03:21:00|||||||||8
1622431270000|2021-05-31 03:21:10|||||||||1
1622431280000|2021-05-31 03:21:20|||||||||4
1622431290000|2021-05-31 03:21:30|||||||||5
1622431300000|2021-05-31 03:21:40|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|7
1622431320000|2021-05-31 03:22:00|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|0
1622431330000|2021-05-31 03:22:10|6897.5|6894.7|6897|6894.2|6897.5|6894.7|6897|6894.2|5
1622431350000|2021-05-31 03:22:30|||||||||4
1622431390000|2021-05-31 03:23:10|||||||||1
1622431400000|2021-05-31 03:23:20|||||||||2
1622431420000|2021-05-31 03:23:40|||||||||1
1622431440000|2021-05-31 03:24:00|6897.1|6894.3|6897.5|6894.7|6898|6895.2|6897.1|6894.3|2
1622431450000|2021-05-31 03:24:10|6897|6894.2|6897.5|6894.7|6897.5|6894.7|6897|6894.2|2
1622431460000|2021-05-31 03:24:20|6898|6895.2|6898|6895.2|6898|6895.2|6898|6895.2|0
1622431470000|2021-05-31 03:24:30|||||||||1
1622431480000|2021-05-31 03:24:40|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|1
1622431490000|2021-05-31 03:24:50|||||||||3
1622431500000|2021-05-31 03:25:00|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|1
1622431510000|2021-05-31 03:25:10|6899.1|6896.3|6901.5|6898.7|6901.5|6898.7|6899|6896.2|4
1622431520000|2021-05-31 03:25:20|6902|6899.2|6904|6901.2|6904|6901.2|6902|6899.2|46
1622431540000|2021-05-31 03:25:40|6903.9|6901.1|6903|6900.2|6903.9|6901.1|6903|6900.2|7
1622431560000|2021-05-31 03:26:00|||||||||6
1622431570000|2021-05-31 03:26:10|||||||||3
1622431590000|2021-05-31 03:26:30|6903.1|6900.3|6903|6900.2|6904|6901.2|6903|6900.2|6
1622431600000|2021-05-31 03:26:40|6903.1|6900.3|6904|6901.2|6904|6901.2|6903.1|6900.3|2
1622431610000|2021-05-31 03:26:50|||||||||1
1622431620000|2021-05-31 03:27:00|6905|6902.2|6905.1|6902.3|6905.5|6902.7|6904.5|6901.7|1
1622431630000|2021-05-31 03:27:10|6905|6902.2|6905.6|6902.8|6906|6903.2|6905|6902.2|8
1622431640000|2021-05-31 03:27:20|6905.1|6902.3|6905.5|6902.7|6905.5|6902.7|6905|6902.2|5
1622431650000|2021-05-31 03:27:30|6905|6902.2|6904.1|6901.3|6905|6902.2|6904|6901.2|5
1622431660000|2021-05-31 03:27:40|6904|6901.2|6904|6901.2|6905.5|6902.7|6904|6901.2|10
1622431670000|2021-05-31 03:27:50|6904.5|6901.7|6905.6|6902.8|6906|6903.2|6904.1|6901.3|10
1622431680000|2021-05-31 03:28:00|6905.1|6902.3|6904.5|6901.7|6905.1|6902.3|6904|6901.2|2
1622431690000|2021-05-31 03:28:10|6904|6901.2|6904|6901.2|6904|6901.2|6904|6901.2|0
1622431700000|2021-05-31 03:28:20|||||||||1
1622431720000|2021-05-31 03:28:40|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|0
1622431750000|2021-05-31 03:29:10|6904|6901.2|6904.5|6901.7|6904.5|6901.7|6904|6901.2|31
1622431760000|2021-05-31 03:29:20|6904.1|6901.3|6903.5|6900.7|6904.5|6901.7|6902.5|6899.7|25
1622431770000|2021-05-31 03:29:30|6903|6900.2|6903|6900.2|6903|6900.2|6903|6900.2|0
1622431780000|2021-05-31 03:29:40|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|1
1622431790000|2021-05-31 03:29:50|||||||||1
1622431800000|2021-05-31 03:30:00|6904|6901.2|6904|6901.2|6904|6901.2|6904|6901.2|0
1622431820000|2021-05-31 03:30:20|6904.1|6901.3|6905|6902.2|6905|6902.2|6904.1|6901.3|1
1622431830000|2021-05-31 03:30:30|6904.9|6902.1|6904.5|6901.7|6904.9|6902.1|6904.5|6901.7|2
1622431860000|2021-05-31 03:31:00|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|0
1622431870000|2021-05-31 03:31:10|6903.3|6900.5|6903|6900.2|6903.6|6900.8|6903|6900.2|25
1622431890000|2021-05-31 03:31:30|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|0
1622431900000|2021-05-31 03:31:40|6903.1|6900.3|6904|6901.2|6904|6901.2|6903|6900.2|0
1622431910000|2021-05-31 03:31:50|6903|6900.2|6903|6900.2|6903|6900.2|6903|6900.2|1
1622431920000|2021-05-31 03:32:00|6903.5|6900.7|6904.5|6901.7|6904.5|6901.7|6903|6900.2|1
1622431940000|2021-05-31 03:32:20|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|0
1622431990000|2021-05-31 03:33:10|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|0
1622432000000|2021-05-31 03:33:20|6906.9|6904.1|6906|6903.2|6907|6904.2|6906|6903.2|8
1622432010000|2021-05-31 03:33:30|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|6906|6903.2|1
1622432040000|2021-05-31 03:34:00|6907|6904.2|6908|6905.2|6908|6905.2|6907|6904.2|0
1622432050000|2021-05-31 03:34:10|||||||||4
1622432070000|2021-05-31 03:34:30|6907.1|6904.3|6905.5|6902.7|6907.1|6904.3|6905.1|6902.3|8
1622432080000|2021-05-31 03:34:40|6905.1|6902.3|6905|6902.2|6905.1|6902.3|6905|6902.2|0
1622432090000|2021-05-31 03:34:50|6905.1|6902.3|6905.5|6902.7|6905.5|6902.7|6905|6902.2|1
1622432110000|2021-05-31 03:35:10|6905|6902.2|6905.5|6902.7|6905.5|6902.7|6905|6902.2|1
1622432130000|2021-05-31 03:35:30|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|0
1622432170000|2021-05-31 03:36:10|6906.1|6903.3|6907|6904.2|6907|6904.2|6906.1|6903.3|2
1622432180000|2021-05-31 03:36:20|||||||||2
1622432200000|2021-05-31 03:36:40|||||||||2
1622432220000|2021-05-31 03:37:00|||||||||3
1622432230000|2021-05-31 03:37:10|6906.1|6903.3|6905.5|6902.7|6906.1|6903.3|6905.5|6902.7|3
1622432240000|2021-05-31 03:37:20|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|6
1622432250000|2021-05-31 03:37:30|6905.5|6902.7|6905.5|6902.7|6905.5|6902.7|6905.5|6902.7|1
1622432260000|2021-05-31 03:37:40|6905|6902.2|6905|6902.2|6905.4|6902.6|6905|6902.2|5
1622432270000|2021-05-31 03:37:50|6905.5|6902.7|6905|6902.2|6905.5|6902.7|6905|6902.2|0
1622432280000|2021-05-31 03:38:00|6905.5|6902.7|6906|6903.2|6906|6903.2|6905.5|6902.7|0
1622432300000|2021-05-31 03:38:20|6906.4|6903.6|6906|6903.2|6906.4|6903.6|6906|6903.2|2
1622432310000|2021-05-31 03:38:30|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|0
1622432320000|2021-05-31 03:38:40|6905.5|6902.7|6906|6903.2|6906|6903.2|6905.5|6902.7|0
1622432360000|2021-05-31 03:39:20|6906.1|6903.3|6905.6|6902.8|6906.9|6904.1|6905.6|6902.8|3
1622432370000|2021-05-31 03:39:30|6905.5|6902.7|6906|6903.2|6906|6903.2|6905.5|6902.7|0
1622432390000|2021-05-31 03:39:50|6905.9|6903.1|6905|6902.2|6905.9|6903.1|6905|6902.2|1
1622432400000|2021-05-31 03:40:00|6905.4|6902.6|6906|6903.2|6906|6903.2|6905.4|6902.6|0
1622432420000|2021-05-31 03:40:20|6905.5|6902.7|6905.5|6902.7|6905.5|6902.7|6905.5|6902.7|2
1622432440000|2021-05-31 03:40:40|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|0
1622432500000|2021-05-31 03:41:40|6906.5|6903.7|6906|6903.2|6907|6904.2|6906|6903.2|8
1622432520000|2021-05-31 03:42:00|6905.9|6903.1|6905|6902.2|6905.9|6903.1|6905|6902.2|2
1622432530000|2021-05-31 03:42:10|||||||||2
1622432560000|2021-05-31 03:42:40|6904.6|6901.8|6904|6901.2|6904.6|6901.8|6904|6901.2|3
1622432600000|2021-05-31 03:43:20|6903|6900.2|6903|6900.2|6903|6900.2|6903|6900.2|2
1622432620000|2021-05-31 03:43:40|||||||||2
1622432640000|2021-05-31 03:44:00|6903.1|6900.3|6903.5|6900.7|6903.5|6900.7|6903.1|6900.3|1
1622432660000|2021-05-31 03:44:20|6903.1|6900.3|6904|6901.2|6904|6901.2|6903|6900.2|1
1622432690000|2021-05-31 03:44:50|6904.5|6901.7|6905|6902.2|6905|6902.2|6904.5|6901.7|1
1622432750000|2021-05-31 03:45:50|6905.5|6902.7|6906|6903.2|6906|6903.2|6905.5|6902.7|2
1622432770000|2021-05-31 03:46:10|6907|6904.2|6907|6904.2|6907|6904.2|6907|6904.2|12
1622432780000|2021-05-31 03:46:20|6907.9|6905.1|6908.4|6905.6|6908.4|6905.6|6907.9|6905.1|7
1622432790000|2021-05-31 03:46:30|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|0
1622432800000|2021-05-31 03:46:40|6908|6905.2|6908.5|6905.7|6908.5|6905.7|6908|6905.2|3
1622432810000|2021-05-31 03:46:50|6909|6906.2|6909|6906.2|6909|6906.2|6909|6906.2|0
1622432820000|2021-05-31 03:47:00|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|1
1622432830000|2021-05-31 03:47:10|6908.1|6905.3|6908|6905.2|6908.5|6905.7|6908|6905.2|1
1622432840000|2021-05-31 03:47:20|6909|6906.2|6909|6906.2|6909.4|6906.6|6909|6906.2|9
1622432860000|2021-05-31 03:47:40|6909.9|6907.1|6911|6908.2|6911|6908.2|6909|6906.2|6
1622432880000|2021-05-31 03:48:00|||||||||1
1622432890000|2021-05-31 03:48:10|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|2
1622432910000|2021-05-31 03:48:30|6911.4|6908.6|6910.9|6908.1|6911.4|6908.6|6910.9|6908.1|18
1622432920000|2021-05-31 03:48:40|6911.4|6908.6|6911.9|6909.1|6911.9|6909.1|6911.4|6908.6|7
1622432930000|2021-05-31 03:48:50|6911.5|6908.7|6911.9|6909.1|6911.9|6909.1|6911.5|6908.7|1
1622432940000|2021-05-31 03:49:00|6912|6909.2|6911|6908.2|6912|6909.2|6911|6908.2|1
1622432950000|2021-05-31 03:49:10|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|0
1622432960000|2021-05-31 03:49:20|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|20
1622432970000|2021-05-31 03:49:30|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|0
1622432980000|2021-05-31 03:49:40|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|0
1622432990000|2021-05-31 03:49:50|6910.9|6908.1|6910.5|6907.7|6910.9|6908.1|6910.5|6907.7|1
1622433000000|2021-05-31 03:50:00|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|0
1622433010000|2021-05-31 03:50:10|6911|6908.2|6910|6907.2|6911|6908.2|6910|6907.2|5
1622433020000|2021-05-31 03:50:20|6909|6906.2|6909.5|6906.7|6909.5|6906.7|6909|6906.2|4
1622433030000|2021-05-31 03:50:30|6909|6906.2|6909.1|6906.3|6909.5|6906.7|6909|6906.2|0
1622433040000|2021-05-31 03:50:40|6909|6906.2|6909|6906.2|6909|6906.2|6909|6906.2|0
1622433070000|2021-05-31 03:51:10|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|3
1622433080000|2021-05-31 03:51:20|6910.9|6908.1|6911|6908.2|6911|6908.2|6910.9|6908.1|5
1622433100000|2021-05-31 03:51:40|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|2
1622433120000|2021-05-31 03:52:00|6911|6908.2|6910.1|6907.3|6911|6908.2|6910.1|6907.3|3
1622433130000|2021-05-31 03:52:10|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|2
1622433140000|2021-05-31 03:52:20|6909.5|6906.7|6910|6907.2|6910|6907.2|6909.5|6906.7|1
1622433300000|2021-05-31 03:55:00|6910.5|6907.7|6910.9|6908.1|6910.9|6908.1|6910.5|6907.7|6
1622433320000|2021-05-31 03:55:20|6911|6908.2|6909.6|6906.8|6912|6909.2|6909.6|6906.8|18
1622433330000|2021-05-31 03:55:30|6909.5|6906.7|6910.9|6908.1|6910.9|6908.1|6909.5|6906.7|0
1622433390000|2021-05-31 03:56:30|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|0
1622433400000|2021-05-31 03:56:40|6910.9|6908.1|6910|6907.2|6910.9|6908.1|6910|6907.2|3
1622433420000|2021-05-31 03:57:00|6910.5|6907.7|6909.4|6906.6|6910.5|6907.7|6909|6906.2|5
1622433430000|2021-05-31 03:57:10|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|0
1622433440000|2021-05-31 03:57:20|6910.5|6907.7|6910.4|6907.6|6910.5|6907.7|6910|6907.2|1
1622433450000|2021-05-31 03:57:30|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|0
1622433460000|2021-05-31 03:57:40|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|0
1622433470000|2021-05-31 03:57:50|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|19
1622433500000|2021-05-31 03:58:20|6912.1|6909.3|6911.9|6909.1|6912.9|6910.1|6911.4|6908.6|4
1622433510000|2021-05-31 03:58:30|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6910.9|6908.1|1
1622433530000|2021-05-31 03:58:50|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|0
1622433550000|2021-05-31 03:59:10|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1622433560000|2021-05-31 03:59:20|6912.4|6909.6|6912.9|6910.1|6912.9|6910.1|6912|6909.2|6
1622433590000|2021-05-31 03:59:50|6912.5|6909.7|6912|6909.2|6912.5|6909.7|6911.9|6909.1|2
1622433600000|2021-05-31 04:00:00|6911.9|6909.1|6911.4|6908.6|6911.9|6909.1|6911.4|6908.6|1
1622433610000|2021-05-31 04:00:10|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|1
1622433630000|2021-05-31 04:00:30|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|0
1622433650000|2021-05-31 04:00:50|6911|6908.2|6910.9|6908.1|6911|6908.2|6910.9|6908.1|1
1622433680000|2021-05-31 04:01:20|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|1
1622433690000|2021-05-31 04:01:30|||||||||1
1622433710000|2021-05-31 04:01:50|||||||||1
1622433730000|2021-05-31 04:02:10|6909.5|6906.7|6909|6906.2|6909.5|6906.7|6908.6|6905.8|0
1622433750000|2021-05-31 04:02:30|6909.1|6906.3|6909.9|6907.1|6909.9|6907.1|6909.1|6906.3|2
1622433760000|2021-05-31 04:02:40|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|0
1622433790000|2021-05-31 04:03:10|6909.5|6906.7|6909.6|6906.8|6910|6907.2|6909.5|6906.7|0
1622433820000|2021-05-31 04:03:40|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|0
1622433960000|2021-05-31 04:06:00|6910.1|6907.3|6910.5|6907.7|6911|6908.2|6910.1|6907.3|3
1622433970000|2021-05-31 04:06:10|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|0
1622434000000|2021-05-31 04:06:40|6910|6907.2|6910.4|6907.6|6910.4|6907.6|6910|6907.2|5
1622434030000|2021-05-31 04:07:10|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910|6907.2|6
1622434040000|2021-05-31 04:07:20|6910.1|6907.3|6910|6907.2|6910.1|6907.3|6910|6907.2|0
1622434060000|2021-05-31 04:07:40|6909.6|6906.8|6909.5|6906.7|6909.6|6906.8|6909.5|6906.7|0
1622434080000|2021-05-31 04:08:00|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|0
1622434090000|2021-05-31 04:08:10|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|0
1622434140000|2021-05-31 04:09:00|6909.6|6906.8|6910|6907.2|6910|6907.2|6909.6|6906.8|0
1622434240000|2021-05-31 04:10:40|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|6910.4|6907.6|0
1622434250000|2021-05-31 04:10:50|6910.1|6907.3|6910|6907.2|6910.1|6907.3|6910|6907.2|0
1622434270000|2021-05-31 04:11:10|6910.1|6907.3|6912.9|6910.1|6912.9|6910.1|6910.1|6907.3|19
1622434280000|2021-05-31 04:11:20|6912|6909.2|6912.9|6910.1|6912.9|6910.1|6912|6909.2|12
1622434320000|2021-05-31 04:12:00|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.4|6908.6|7
1622434350000|2021-05-31 04:12:30|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1622434360000|2021-05-31 04:12:40|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|0
1622434380000|2021-05-31 04:13:00|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|1
1622434410000|2021-05-31 04:13:30|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|0
1622434420000|2021-05-31 04:13:40|6912.1|6909.3|6913|6910.2|6913|6910.2|6912.1|6909.3|9
1622434450000|2021-05-31 04:14:10|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|0
1622434460000|2021-05-31 04:14:20|6911.9|6909.1|6912.4|6909.6|6912.4|6909.6|6911.9|6909.1|10
1622434530000|2021-05-31 04:15:30|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|0
1622434540000|2021-05-31 04:15:40|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|0
1622434560000|2021-05-31 04:16:00|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|0
1622434570000|2021-05-31 04:16:10|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|0
1622434580000|2021-05-31 04:16:20|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|1
1622434600000|2021-05-31 04:16:40|6913|6910.2|6912.4|6909.6|6913|6910.2|6912.4|6909.6|2
1622434630000|2021-05-31 04:17:10|||||||||3
1622434660000|2021-05-31 04:17:40|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1622434680000|2021-05-31 04:18:00|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|1
1622434700000|2021-05-31 04:18:20|6912|6909.2|6912|6909.2|6912.4|6909.6|6912|6909.2|0
1622434710000|2021-05-31 04:18:30|6911.4|6908.6|6912|6909.2|6912|6909.2|6911.4|6908.6|0
1622434720000|2021-05-31 04:18:40|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911|6908.2|0
1622434730000|2021-05-31 04:18:50|6911|6908.2|6911.4|6908.6|6911.4|6908.6|6911|6908.2|1
1622434740000|2021-05-31 04:19:00|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1622434750000|2021-05-31 04:19:10|6911.5|6908.7|6911.4|6908.6|6911.5|6908.7|6911.4|6908.6|0
1622434760000|2021-05-31 04:19:20|6911.9|6909.1|6912|6909.2|6912|6909.2|6911.9|6909.1|0
1622434810000|2021-05-31 04:20:10|6911.5|6908.7|6912|6909.2|6912|6909.2|6911.5|6908.7|2
1622434840000|2021-05-31 04:20:40|6911.5|6908.7|6911.4|6908.6|6911.5|6908.7|6911.4|6908.6|0
1622434850000|2021-05-31 04:20:50|6912|6909.2|6911.5|6908.7|6912|6909.2|6911.5|6908.7|0
1622434860000|2021-05-31 04:21:00|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|0
1622434870000|2021-05-31 04:21:10|6912|6909.2|6911.4|6908.6|6912|6909.2|6911.4|6908.6|0
1622434880000|2021-05-31 04:21:20|6911.8|6909|6912|6909.2|6912|6909.2|6911.5|6908.7|0
1622434910000|2021-05-31 04:21:50|6911.5|6908.7|6912|6909.2|6912|6909.2|6911.5|6908.7|0
1622434920000|2021-05-31 04:22:00|6911.4|6908.6|6911.8|6909|6911.8|6909|6911.4|6908.6|0
1622434930000|2021-05-31 04:22:10|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1622434970000|2021-05-31 04:22:50|||||||||1
1622434980000|2021-05-31 04:23:00|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|0
1622435070000|2021-05-31 04:24:30|6912|6909.2|6912.4|6909.6|6912.4|6909.6|6912|6909.2|1
1622435100000|2021-05-31 04:25:00|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1622435110000|2021-05-31 04:25:10|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|0
1622435130000|2021-05-31 04:25:30|6912|6909.2|6911.5|6908.7|6912|6909.2|6911.5|6908.7|0
1622435140000|2021-05-31 04:25:40|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1622435160000|2021-05-31 04:26:00|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|1
1622435190000|2021-05-31 04:26:30|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|0
1622435200000|2021-05-31 04:26:40|6912.3|6909.5|6912.5|6909.7|6912.5|6909.7|6911|6908.2|7
1622435210000|2021-05-31 04:26:50|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1622435290000|2021-05-31 04:28:10|||||||||1
1622435350000|2021-05-31 04:29:10|||||||||7
1622435400000|2021-05-31 04:30:00|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|1
1622435430000|2021-05-31 04:30:30|6912.4|6909.6|6911.5|6908.7|6912.4|6909.6|6911.5|6908.7|8
1622435440000|2021-05-31 04:30:40|6912|6909.2|6911.9|6909.1|6912|6909.2|6911.5|6908.7|6
1622435450000|2021-05-31 04:30:50|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|1
1622435460000|2021-05-31 04:31:00|||||||||1
1622435520000|2021-05-31 04:32:00|6911.5|6908.7|6912|6909.2|6912|6909.2|6911.5|6908.7|0
1622435560000|2021-05-31 04:32:40|||||||||1
1622435570000|2021-05-31 04:32:50|6911.5|6908.7|6912|6909.2|6912|6909.2|6911.5|6908.7|0
1622435590000|2021-05-31 04:33:10|6911.1|6908.3|6911|6908.2|6911.1|6908.3|6910.5|6907.7|4
1622435600000|2021-05-31 04:33:20|6910.5|6907.7|6911|6908.2|6911|6908.2|6910.5|6907.7|1
1622435610000|2021-05-31 04:33:30|6910.5|6907.7|6910.5|6907.7|6911|6908.2|6910.5|6907.7|2
1622435620000|2021-05-31 04:33:40|6911|6908.2|6911|6908.2|6911|6908.2|6910.5|6907.7|0
1622435630000|2021-05-31 04:33:50|6910.5|6907.7|6911|6908.2|6911|6908.2|6910.5|6907.7|0
1622435640000|2021-05-31 04:34:00|6910.5|6907.7|6911|6908.2|6911|6908.2|6910.5|6907.7|1
1622435690000|2021-05-31 04:34:50|6910.5|6907.7|6911|6908.2|6911|6908.2|6910.5|6907.7|5
1622435700000|2021-05-31 04:35:00|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|1
1622435710000|2021-05-31 04:35:10|6910.1|6907.3|6910|6907.2|6910.1|6907.3|6910|6907.2|1
1622435730000|2021-05-31 04:35:30|6909.6|6906.8|6910|6907.2|6910|6907.2|6909.5|6906.7|0
1622435740000|2021-05-31 04:35:40|6909.5|6906.7|6910|6907.2|6910|6907.2|6909.5|6906.7|0
1622435750000|2021-05-31 04:35:50|6909.2|6906.4|6908|6905.2|6909.2|6906.4|6908|6905.2|1
1622435760000|2021-05-31 04:36:00|||||||||1
1622435800000|2021-05-31 04:36:40|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|0
1622435820000|2021-05-31 04:37:00|6908|6905.2|6907.5|6904.7|6908|6905.2|6907|6904.2|1
1622435840000|2021-05-31 04:37:20|6908|6905.2|6908|6905.2|6908|6905.2|6908|6905.2|0
1622435880000|2021-05-31 04:38:00|||||||||2
1622435890000|2021-05-31 04:38:10|6909|6906.2|6908.5|6905.7|6909.4|6906.6|6908.5|6905.7|3
1622435910000|2021-05-31 04:38:30|6909|6906.2|6909|6906.2|6909|6906.2|6909|6906.2|1
1622435920000|2021-05-31 04:38:40|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|4
1622435940000|2021-05-31 04:39:00|6909|6906.2|6909|6906.2|6909|6906.2|6909|6906.2|0
1622435960000|2021-05-31 04:39:20|6908.6|6905.8|6908.5|6905.7|6908.6|6905.8|6908.5|6905.7|0
1622435990000|2021-05-31 04:39:50|6909|6906.2|6908|6905.2|6909|6906.2|6908|6905.2|0
1622436000000|2021-05-31 04:40:00|6908.5|6905.7|6909|6906.2|6909|6906.2|6908.5|6905.7|1
1622436020000|2021-05-31 04:40:20|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909|6906.2|2
1622436030000|2021-05-31 04:40:30|6909|6906.2|6909.5|6906.7|6909.5|6906.7|6909|6906.2|0
1622436040000|2021-05-31 04:40:40|6909.4|6906.6|6908.5|6905.7|6909.4|6906.6|6908.5|6905.7|1
1622436060000|2021-05-31 04:41:00|6909|6906.2|6908.5|6905.7|6909|6906.2|6908.5|6905.7|0
1622436070000|2021-05-31 04:41:10|6908.1|6905.3|6908|6905.2|6908.5|6905.7|6908|6905.2|0
1622436090000|2021-05-31 04:41:30|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|0
1622436100000|2021-05-31 04:41:40|6908|6905.2|6908|6905.2|6908|6905.2|6908|6905.2|1
1622436120000|2021-05-31 04:42:00|6908.4|6905.6|6908|6905.2|6908.4|6905.6|6908|6905.2|1
1622436200000|2021-05-31 04:43:20|||||||||1
1622436220000|2021-05-31 04:43:40|6907.8|6905|6906|6903.2|6907.8|6905|6906|6903.2|4
1622436280000|2021-05-31 04:44:40|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|5
1622436330000|2021-05-31 04:45:30|6904.5|6901.7|6905|6902.2|6905|6902.2|6904.5|6901.7|2
1622436340000|2021-05-31 04:45:40|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|2
1622436400000|2021-05-31 04:46:40|6904.4|6901.6|6903.5|6900.7|6904.4|6901.6|6903.5|6900.7|5
1622436460000|2021-05-31 04:47:40|6904|6901.2|6904|6901.2|6904|6901.2|6904|6901.2|0
1622436480000|2021-05-31 04:48:00|6903.1|6900.3|6902.6|6899.8|6903.1|6900.3|6902.6|6899.8|107
1622436490000|2021-05-31 04:48:10|6903.1|6900.3|6902.6|6899.8|6903.1|6900.3|6902.2|6899.4|2
1622436530000|2021-05-31 04:48:50|6903.1|6900.3|6903.6|6900.8|6903.6|6900.8|6903.1|6900.3|0
1622436610000|2021-05-31 04:50:10|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|8
1622436620000|2021-05-31 04:50:20|6904.2|6901.4|6904.1|6901.3|6904.2|6901.4|6904.1|6901.3|0
1622436630000|2021-05-31 04:50:30|6904.6|6901.8|6904.1|6901.3|6904.6|6901.8|6904.1|6901.3|1
1622436650000|2021-05-31 04:50:50|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|0
1622436730000|2021-05-31 04:52:10|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|2
1622436740000|2021-05-31 04:52:20|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|0
1622436760000|2021-05-31 04:52:40|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|0
1622436800000|2021-05-31 04:53:20|||||||||2
1622436820000|2021-05-31 04:53:40|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|2
1622436830000|2021-05-31 04:53:50|||||||||1
1622436880000|2021-05-31 04:54:40|6905.1|6902.3|6905.6|6902.8|6905.6|6902.8|6905.1|6902.3|0
1622436890000|2021-05-31 04:54:50|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|0
1622436920000|2021-05-31 04:55:20|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|2
1622436930000|2021-05-31 04:55:30|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|0
1622436950000|2021-05-31 04:55:50|||||||||4
1622436960000|2021-05-31 04:56:00|||||||||11
1622436970000|2021-05-31 04:56:10|||||||||1
1622436980000|2021-05-31 04:56:20|||||||||1
1622437050000|2021-05-31 04:57:30|||||||||2
1622437090000|2021-05-31 04:58:10|6905.6|6902.8|6906.1|6903.3|6906.1|6903.3|6905.6|6902.8|4
1622437100000|2021-05-31 04:58:20|6905.9|6903.1|6906.1|6903.3|6906.1|6903.3|6905.9|6903.1|1
1622437140000|2021-05-31 04:59:00|||||||||5
1622437160000|2021-05-31 04:59:20|||||||||1
1622437200000|2021-05-31 05:00:00|||||||||5
1622437270000|2021-05-31 05:01:10|||||||||17
1622437280000|2021-05-31 05:01:20|6907.1|6904.3|6908.5|6905.7|6908.5|6905.7|6907.1|6904.3|5
1622437290000|2021-05-31 05:01:30|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|0
1622437310000|2021-05-31 05:01:50|6907.6|6904.8|6907.6|6904.8|6907.6|6904.8|6907.6|6904.8|0
1622437330000|2021-05-31 05:02:10|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|0
1622437370000|2021-05-31 05:02:50|6907.1|6904.3|6906.6|6903.8|6907.1|6904.3|6906.6|6903.8|0
1622437470000|2021-05-31 05:04:30|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|0
1622437500000|2021-05-31 05:05:00|6906.2|6903.4|6906.1|6903.3|6906.6|6903.8|6906.1|6903.3|4
1622437600000|2021-05-31 05:06:40|||||||||5
1622437610000|2021-05-31 05:06:50|||||||||2
1622437620000|2021-05-31 05:07:00|6905.1|6902.3|6906.1|6903.3|6906.1|6903.3|6905.1|6902.3|6
1622437670000|2021-05-31 05:07:50|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|2
1622437680000|2021-05-31 05:08:00|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|0
1622437690000|2021-05-31 05:08:10|||||||||1
1622437720000|2021-05-31 05:08:40|||||||||1
1622437730000|2021-05-31 05:08:50|6906|6903.2|6905.9|6903.1|6906|6903.2|6905.1|6902.3|3
1622437740000|2021-05-31 05:09:00|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|1
1622437760000|2021-05-31 05:09:20|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|2
1622437770000|2021-05-31 05:09:30|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|0
1622437800000|2021-05-31 05:10:00|||||||||1
1622437810000|2021-05-31 05:10:10|||||||||1
1622437820000|2021-05-31 05:10:20|||||||||1
1622437830000|2021-05-31 05:10:30|||||||||1
1622437840000|2021-05-31 05:10:40|6905.6|6902.8|6906.1|6903.3|6906.1|6903.3|6905.6|6902.8|2
1622437850000|2021-05-31 05:10:50|||||||||1
1622437860000|2021-05-31 05:11:00|||||||||1
1622437880000|2021-05-31 05:11:20|||||||||1
1622437890000|2021-05-31 05:11:30|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|1
1622437900000|2021-05-31 05:11:40|6906.1|6903.3|6907.1|6904.3|6907.1|6904.3|6906.1|6903.3|2
1622437930000|2021-05-31 05:12:10|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|0
1622437960000|2021-05-31 05:12:40|6906.2|6903.4|6906.1|6903.3|6906.2|6903.4|6906.1|6903.3|0
1622437980000|2021-05-31 05:13:00|6907.1|6904.3|6906.6|6903.8|6907.1|6904.3|6906.6|6903.8|1
1622438040000|2021-05-31 05:14:00|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|5
1622438050000|2021-05-31 05:14:10|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|0
1622438090000|2021-05-31 05:14:50|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|6906.1|6903.3|0
1622438110000|2021-05-31 05:15:10|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|1
1622438120000|2021-05-31 05:15:20|6907.5|6904.7|6908.1|6905.3|6908.1|6905.3|6907.5|6904.7|0
1622438140000|2021-05-31 05:15:40|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|3
1622438150000|2021-05-31 05:15:50|6908.2|6905.4|6907.6|6904.8|6908.2|6905.4|6907.6|6904.8|0
1622438160000|2021-05-31 05:16:00|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|0
1622438190000|2021-05-31 05:16:30|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|1
1622438220000|2021-05-31 05:17:00|6909.1|6906.3|6910.6|6907.8|6910.6|6907.8|6909.1|6906.3|0
1622438310000|2021-05-31 05:18:30|6910.1|6907.3|6910.5|6907.7|6910.5|6907.7|6910.1|6907.3|3
1622438320000|2021-05-31 05:18:40|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|0
1622438330000|2021-05-31 05:18:50|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1622438370000|2021-05-31 05:19:30|||||||||6
1622438390000|2021-05-31 05:19:50|6911|6908.2|6910.6|6907.8|6911.1|6908.3|6910.6|6907.8|2
1622438430000|2021-05-31 05:20:30|6910.1|6907.3|6910.6|6907.8|6910.6|6907.8|6910.1|6907.3|0
1622438440000|2021-05-31 05:20:40|6910.1|6907.3|6910.9|6908.1|6910.9|6908.1|6909.6|6906.8|681
1622438450000|2021-05-31 05:20:50|6910.5|6907.7|6910.9|6908.1|6910.9|6908.1|6910.5|6907.7|0
1622438460000|2021-05-31 05:21:00|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|4
1622438500000|2021-05-31 05:21:40|6910.9|6908.1|6910.5|6907.7|6910.9|6908.1|6910.5|6907.7|3
1622438520000|2021-05-31 05:22:00|6910.9|6908.1|6910.5|6907.7|6910.9|6908.1|6910.5|6907.7|2
1622438530000|2021-05-31 05:22:10|6910.9|6908.1|6910.5|6907.7|6910.9|6908.1|6910.5|6907.7|0
1622438550000|2021-05-31 05:22:30|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|0
1622438560000|2021-05-31 05:22:40|6910.5|6907.7|6910.4|6907.6|6910.5|6907.7|6910.4|6907.6|0
1622438580000|2021-05-31 05:23:00|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|0
1622438600000|2021-05-31 05:23:20|6910.1|6907.3|6910|6907.2|6910.1|6907.3|6910|6907.2|0
1622438610000|2021-05-31 05:23:30|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|1
1622438620000|2021-05-31 05:23:40|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|3
1622438630000|2021-05-31 05:23:50|||||||||1
1622438640000|2021-05-31 05:24:00|||||||||1
1622438700000|2021-05-31 05:25:00|||||||||1
1622438760000|2021-05-31 05:26:00|6910.9|6908.1|6910.5|6907.7|6910.9|6908.1|6910.5|6907.7|3
1622438770000|2021-05-31 05:26:10|6910|6907.2|6910|6907.2|6910|6907.2|6909.5|6906.7|0
1622438790000|2021-05-31 05:26:30|6909.6|6906.8|6909.5|6906.7|6909.6|6906.8|6909.5|6906.7|0
1622438800000|2021-05-31 05:26:40|6910|6907.2|6909|6906.2|6910|6907.2|6909|6906.2|2
1622438810000|2021-05-31 05:26:50|6908.6|6905.8|6908.5|6905.7|6908.6|6905.8|6908.5|6905.7|0
1622438850000|2021-05-31 05:27:30|6908.9|6906.1|6909.5|6906.7|6909.5|6906.7|6908.9|6906.1|3
1622438860000|2021-05-31 05:27:40|6909|6906.2|6909.5|6906.7|6909.5|6906.7|6909|6906.2|0
1622438870000|2021-05-31 05:27:50|6909.1|6906.3|6908.5|6905.7|6909.5|6906.7|6908.5|6905.7|0
1622438890000|2021-05-31 05:28:10|6909.4|6906.6|6909.5|6906.7|6909.5|6906.7|6909.4|6906.6|0
1622438900000|2021-05-31 05:28:20|6909|6906.2|6909|6906.2|6909.4|6906.6|6908.9|6906.1|1
1622438910000|2021-05-31 05:28:30|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|0
1622438930000|2021-05-31 05:28:50|6909.4|6906.6|6909.4|6906.6|6909.5|6906.7|6908.9|6906.1|0
1622438940000|2021-05-31 05:29:00|6909.5|6906.7|6909|6906.2|6909.5|6906.7|6909|6906.2|0
1622438960000|2021-05-31 05:29:20|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|0
1622439000000|2021-05-31 05:30:00|6909.1|6906.3|6909|6906.2|6909.1|6906.3|6908.5|6905.7|0
1622439010000|2021-05-31 05:30:10|6909.5|6906.7|6910.5|6907.7|6910.5|6907.7|6909|6906.2|1
1622439020000|2021-05-31 05:30:20|6910.9|6908.1|6910.4|6907.6|6910.9|6908.1|6909.9|6907.1|1
1622439030000|2021-05-31 05:30:30|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|0
1622439040000|2021-05-31 05:30:40|6910.9|6908.1|6910.5|6907.7|6910.9|6908.1|6910.5|6907.7|0
1622439050000|2021-05-31 05:30:50|6909.9|6907.1|6909.5|6906.7|6909.9|6907.1|6909.5|6906.7|0
1622439060000|2021-05-31 05:31:00|6909.1|6906.3|6908.9|6906.1|6909.1|6906.3|6908.9|6906.1|0
1622439070000|2021-05-31 05:31:10|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|0
1622439080000|2021-05-31 05:31:20|6908|6905.2|6907.9|6905.1|6908.4|6905.6|6907.9|6905.1|2
1622439090000|2021-05-31 05:31:30|6908|6905.2|6908.5|6905.7|6908.5|6905.7|6907.9|6905.1|1
1622439100000|2021-05-31 05:31:40|6909|6906.2|6908.5|6905.7|6909|6906.2|6908.5|6905.7|0
1622439120000|2021-05-31 05:32:00|6909|6906.2|6909|6906.2|6909|6906.2|6909|6906.2|0
1622439130000|2021-05-31 05:32:10|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|0
1622439150000|2021-05-31 05:32:30|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|0
1622439180000|2021-05-31 05:33:00|6908|6905.2|6907.5|6904.7|6908|6905.2|6907.5|6904.7|1
1622439220000|2021-05-31 05:33:40|6908|6905.2|6908|6905.2|6908|6905.2|6908|6905.2|1
1622439230000|2021-05-31 05:33:50|6909|6906.2|6907.9|6905.1|6909|6906.2|6907.9|6905.1|2
1622439240000|2021-05-31 05:34:00|6908.5|6905.7|6908.4|6905.6|6908.5|6905.7|6908|6905.2|0
1622439250000|2021-05-31 05:34:10|6908.5|6905.7|6908|6905.2|6908.5|6905.7|6908|6905.2|0
1622439260000|2021-05-31 05:34:20|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|2
1622439290000|2021-05-31 05:34:50|6908.9|6906.1|6909|6906.2|6909|6906.2|6908.9|6906.1|0
1622439310000|2021-05-31 05:35:10|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|0
1622439320000|2021-05-31 05:35:20|6909|6906.2|6909|6906.2|6909.5|6906.7|6909|6906.2|1
1622439330000|2021-05-31 05:35:30|6909.4|6906.6|6909.5|6906.7|6909.5|6906.7|6909.4|6906.6|0
1622439350000|2021-05-31 05:35:50|6909.9|6907.1|6910.9|6908.1|6911|6908.2|6909.9|6907.1|7
1622439360000|2021-05-31 05:36:00|6912|6909.2|6913|6910.2|6913.4|6910.6|6911.9|6909.1|34
1622439370000|2021-05-31 05:36:10|||||||||5
1622439380000|2021-05-31 05:36:20|6912.1|6909.3|6912.4|6909.6|6912.4|6909.6|6911.9|6909.1|9
1622439390000|2021-05-31 05:36:30|6912.9|6910.1|6912.4|6909.6|6912.9|6910.1|6912.4|6909.6|0
1622439400000|2021-05-31 05:36:40|6912.5|6909.7|6911.5|6908.7|6912.5|6909.7|6911.5|6908.7|1
1622439420000|2021-05-31 05:37:00|6911|6908.2|6912.4|6909.6|6912.9|6910.1|6911|6908.2|8
1622439430000|2021-05-31 05:37:10|6912|6909.2|6911|6908.2|6912.4|6909.6|6911|6908.2|0
1622439460000|2021-05-31 05:37:40|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|17
1622439470000|2021-05-31 05:37:50|6911.1|6908.3|6911|6908.2|6911.1|6908.3|6911|6908.2|0
1622439480000|2021-05-31 05:38:00|6910.5|6907.7|6910|6907.2|6910.5|6907.7|6909.5|6906.7|0
1622439510000|2021-05-31 05:38:30|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|2
1622439520000|2021-05-31 05:38:40|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|1
1622439530000|2021-05-31 05:38:50|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6
1622439540000|2021-05-31 05:39:00|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|0
1622439550000|2021-05-31 05:39:10|6911|6908.2|6910.5|6907.7|6911|6908.2|6910.5|6907.7|100
1622439560000|2021-05-31 05:39:20|6910|6907.2|6910.1|6907.3|6910.1|6907.3|6909.5|6906.7|2
1622439570000|2021-05-31 05:39:30|6910|6907.2|6908.6|6905.8|6910|6907.2|6908.6|6905.8|0
1622439580000|2021-05-31 05:39:40|6909.5|6906.7|6909|6906.2|6909.5|6906.7|6909|6906.2|0
1622439590000|2021-05-31 05:39:50|6908.6|6905.8|6906.6|6903.8|6908.6|6905.8|6906.6|6903.8|5
1622439600000|2021-05-31 05:40:00|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|1
1622439610000|2021-05-31 05:40:10|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|0
1622439620000|2021-05-31 05:40:20|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|0
1622439630000|2021-05-31 05:40:30|||||||||8
1622439640000|2021-05-31 05:40:40|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|6906|6903.2|0
1622439660000|2021-05-31 05:41:00|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|0
1622439670000|2021-05-31 05:41:10|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|1
1622439680000|2021-05-31 05:41:20|6908|6905.2|6907.5|6904.7|6908|6905.2|6907|6904.2|1
1622439690000|2021-05-31 05:41:30|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|5
1622439700000|2021-05-31 05:41:40|6906.2|6903.4|6906.6|6903.8|6907|6904.2|6906|6903.2|0
1622439730000|2021-05-31 05:42:10|6905.2|6902.4|6905.5|6902.7|6905.5|6902.7|6904.6|6901.8|10
1622439740000|2021-05-31 05:42:20|6905.1|6902.3|6905|6902.2|6905.5|6902.7|6905|6902.2|0
1622439750000|2021-05-31 05:42:30|6906|6903.2|6906.6|6903.8|6906.6|6903.8|6906|6903.2|1
1622439760000|2021-05-31 05:42:40|6907|6904.2|6907.6|6904.8|6907.6|6904.8|6906.6|6903.8|1
1622439770000|2021-05-31 05:42:50|6907.2|6904.4|6906.6|6903.8|6907.2|6904.4|6906.6|6903.8|0
1622439790000|2021-05-31 05:43:10|6906.1|6903.3|6906.6|6903.8|6907.1|6904.3|6906.1|6903.3|5
1622439800000|2021-05-31 05:43:20|6907|6904.2|6906.6|6903.8|6907|6904.2|6906.6|6903.8|0
1622439820000|2021-05-31 05:43:40|6906.2|6903.4|6906.1|6903.3|6906.2|6903.4|6906.1|6903.3|0
1622439840000|2021-05-31 05:44:00|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.2|6903.4|0
1622439850000|2021-05-31 05:44:10|6907|6904.2|6907.1|6904.3|6907.6|6904.8|6907|6904.2|0
1622439860000|2021-05-31 05:44:20|6907.6|6904.8|6907.1|6904.3|6907.6|6904.8|6907.1|6904.3|0
1622439880000|2021-05-31 05:44:40|6906.6|6903.8|6906.6|6903.8|6907.1|6904.3|6906.6|6903.8|0
1622439890000|2021-05-31 05:44:50|6906.1|6903.3|6906.6|6903.8|6907|6904.2|6906.1|6903.3|1
1622439910000|2021-05-31 05:45:10|6907|6904.2|6907|6904.2|6907|6904.2|6907|6904.2|0
1622439920000|2021-05-31 05:45:20|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|13
1622439930000|2021-05-31 05:45:30|||||||||7
1622439950000|2021-05-31 05:45:50|||||||||2
1622439960000|2021-05-31 05:46:00|6907.1|6904.3|6907|6904.2|6907.1|6904.3|6906.6|6903.8|6
1622439970000|2021-05-31 05:46:10|6907.1|6904.3|6908|6905.2|6908.5|6905.7|6907.1|6904.3|3
1622439980000|2021-05-31 05:46:20|6908.5|6905.7|6907.6|6904.8|6908.5|6905.7|6907.6|6904.8|1
1622439990000|2021-05-31 05:46:30|6907.2|6904.4|6907.7|6904.9|6908.1|6905.3|6907.1|6904.3|1
1622440000000|2021-05-31 05:46:40|6907.2|6904.4|6906.6|6903.8|6907.6|6904.8|6906.6|6903.8|3
1622440010000|2021-05-31 05:46:50|6906.1|6903.3|6906.6|6903.8|6906.6|6903.8|6906.1|6903.3|0
1622440020000|2021-05-31 05:47:00|6907|6904.2|6907|6904.2|6907|6904.2|6907|6904.2|0
1622440030000|2021-05-31 05:47:10|6906.6|6903.8|6906.1|6903.3|6906.6|6903.8|6906.1|6903.3|2
1622440050000|2021-05-31 05:47:30|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|0
1622440070000|2021-05-31 05:47:50|6905.1|6902.3|6905|6902.2|6905.1|6902.3|6905|6902.2|6
1622440080000|2021-05-31 05:48:00|6906|6903.2|6906|6903.2|6906|6903.2|6905.6|6902.8|3
1622440090000|2021-05-31 05:48:10|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|2
1622440100000|2021-05-31 05:48:20|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|0
1622440110000|2021-05-31 05:48:30|6905.2|6902.4|6906|6903.2|6906|6903.2|6905.2|6902.4|3
1622440120000|2021-05-31 05:48:40|6905.6|6902.8|6903.6|6900.8|6905.6|6902.8|6903|6900.2|9
1622440130000|2021-05-31 05:48:50|6904|6901.2|6904|6901.2|6904|6901.2|6904|6901.2|0
1622440140000|2021-05-31 05:49:00|||||||||1
1622440150000|2021-05-31 05:49:10|6906|6903.2|6906|6903.2|6906|6903.2|6905.6|6902.8|6
1622440160000|2021-05-31 05:49:20|6905.6|6902.8|6905.6|6902.8|6906|6903.2|6905|6902.2|1
1622440170000|2021-05-31 05:49:30|6905.7|6902.9|6907|6904.2|6907|6904.2|6905.7|6902.9|12
1622440180000|2021-05-31 05:49:40|6906.2|6903.4|6906|6903.2|6906.5|6903.7|6906|6903.2|37
1622440200000|2021-05-31 05:50:00|6906.2|6903.4|6907|6904.2|6907|6904.2|6906.2|6903.4|2
1622440220000|2021-05-31 05:50:20|6906.6|6903.8|6906|6903.2|6906.6|6903.8|6906|6903.2|1
1622440240000|2021-05-31 05:50:40|6905.6|6902.8|6905.6|6902.8|6906|6903.2|6905.5|6902.7|2
1622440250000|2021-05-31 05:50:50|6906|6903.2|6906|6903.2|6906|6903.2|6905.5|6902.7|2
1622440270000|2021-05-31 05:51:10|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|1
1622440300000|2021-05-31 05:51:40|6906|6903.2|6906|6903.2|6906|6903.2|6905.6|6902.8|0
1622440350000|2021-05-31 05:52:30|6905.6|6902.8|6905.6|6902.8|6906|6903.2|6905.6|6902.8|0
1622440360000|2021-05-31 05:52:40|6906|6903.2|6906|6903.2|6906.5|6903.7|6906|6903.2|1
1622440370000|2021-05-31 05:52:50|6906.9|6904.1|6906|6903.2|6906.9|6904.1|6905.6|6902.8|11
1622440380000|2021-05-31 05:53:00|6905.5|6902.7|6906|6903.2|6906|6903.2|6905.5|6902.7|1
1622440390000|2021-05-31 05:53:10|6905.6|6902.8|6905|6902.2|6905.6|6902.8|6904.6|6901.8|1
1622440410000|2021-05-31 05:53:30|6904|6901.2|6904.5|6901.7|6904.5|6901.7|6903.5|6900.7|7
1622440420000|2021-05-31 05:53:40|6904|6901.2|6904.1|6901.3|6904.6|6901.8|6904|6901.2|0
1622440430000|2021-05-31 05:53:50|6904.5|6901.7|6903.6|6900.8|6904.5|6901.7|6903.6|6900.8|4
1622440440000|2021-05-31 05:54:00|6904|6901.2|6904.1|6901.3|6904.5|6901.7|6904|6901.2|0
1622440450000|2021-05-31 05:54:10|6904|6901.2|6904|6901.2|6904|6901.2|6903.6|6900.8|3
1622440460000|2021-05-31 05:54:20|6904.5|6901.7|6905|6902.2|6905|6902.2|6904.5|6901.7|0
1622440470000|2021-05-31 05:54:30|6904.6|6901.8|6905|6902.2|6905|6902.2|6904.6|6901.8|0
1622440480000|2021-05-31 05:54:40|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|0
1622440490000|2021-05-31 05:54:50|6905|6902.2|6904.6|6901.8|6905|6902.2|6904.6|6901.8|1
1622440500000|2021-05-31 05:55:00|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|0
1622440510000|2021-05-31 05:55:10|6904|6901.2|6904.5|6901.7|6905|6902.2|6904|6901.2|1
1622440520000|2021-05-31 05:55:20|6905|6902.2|6902.5|6899.7|6905|6902.2|6902.1|6899.3|3
1622440530000|2021-05-31 05:55:30|6902.1|6899.3|6903.5|6900.7|6903.5|6900.7|6902.1|6899.3|2
1622440540000|2021-05-31 05:55:40|6904|6901.2|6906.5|6903.7|6907.1|6904.3|6904|6901.2|13
1622440550000|2021-05-31 05:55:50|6906|6903.2|6907|6904.2|6908.1|6905.3|6906|6903.2|15
1622440560000|2021-05-31 05:56:00|6906|6903.2|6907.5|6904.7|6908.6|6905.8|6906|6903.2|10
1622440590000|2021-05-31 05:56:30|6908|6905.2|6908|6905.2|6908.5|6905.7|6908|6905.2|0
1622440600000|2021-05-31 05:56:40|6907.6|6904.8|6908.5|6905.7|6908.5|6905.7|6907.1|6904.3|1
1622440610000|2021-05-31 05:56:50|6909.1|6906.3|6910.6|6907.8|6912.5|6909.7|6908.5|6905.7|57
1622440620000|2021-05-31 05:57:00|6911|6908.2|6912|6909.2|6913.1|6910.3|6911|6908.2|14
1622440630000|2021-05-31 05:57:10|6912.5|6909.7|6915.5|6912.7|6915.5|6912.7|6911.6|6908.8|38
1622440640000|2021-05-31 05:57:20|6915.1|6912.3|6915.6|6912.8|6916|6913.2|6915|6912.2|21
1622440650000|2021-05-31 05:57:30|6915.5|6912.7|6911|6908.2|6915.5|6912.7|6911|6908.2|18
1622440660000|2021-05-31 05:57:40|6911.1|6908.3|6913.5|6910.7|6913.5|6910.7|6909.6|6906.8|30
1622440670000|2021-05-31 05:57:50|6914|6911.2|6914|6911.2|6914|6911.2|6913.5|6910.7|5
1622440680000|2021-05-31 05:58:00|6913.5|6910.7|6913.5|6910.7|6914|6911.2|6913|6910.2|16
1622440690000|2021-05-31 05:58:10|6914|6911.2|6914.5|6911.7|6914.5|6911.7|6913.5|6910.7|2
1622440700000|2021-05-31 05:58:20|6913.5|6910.7|6914.5|6911.7|6914.5|6911.7|6913.5|6910.7|4
1622440710000|2021-05-31 05:58:30|||||||||1
1622440720000|2021-05-31 05:58:40|6914|6911.2|6914|6911.2|6914|6911.2|6914|6911.2|0
1622440730000|2021-05-31 05:58:50|6913.5|6910.7|6912.5|6909.7|6913.5|6910.7|6912.5|6909.7|12
1622440760000|2021-05-31 05:59:20|6913.5|6910.7|6914|6911.2|6914|6911.2|6913.5|6910.7|1
1622440780000|2021-05-31 05:59:40|6913.5|6910.7|6912.6|6909.8|6913.5|6910.7|6912.6|6909.8|4
1622440790000|2021-05-31 05:59:50|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|0
1622440800000|2021-05-31 06:00:00|6912.5|6909.7|6912|6909.2|6912.5|6909.7|6911.6|6908.8|69
1622440810000|2021-05-31 06:00:10|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|1
1622440820000|2021-05-31 06:00:20|6910.6|6907.8|6909.6|6906.8|6910.6|6907.8|6909.6|6906.8|0
1622440830000|2021-05-31 06:00:30|6910|6907.2|6910|6907.2|6910.1|6907.3|6909.6|6906.8|1
1622440840000|2021-05-31 06:00:40|6909.7|6906.9|6910|6907.2|6910.6|6907.8|6909.6|6906.8|6
1622440850000|2021-05-31 06:00:50|6910.6|6907.8|6910.6|6907.8|6911|6908.2|6910.6|6907.8|1
1622440860000|2021-05-31 06:01:00|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|0
1622440870000|2021-05-31 06:01:10|||||||||1
1622440880000|2021-05-31 06:01:20|6910.5|6907.7|6911|6908.2|6911|6908.2|6910.5|6907.7|2
1622440890000|2021-05-31 06:01:30|6910.5|6907.7|6910.5|6907.7|6910.5|6907.7|6909|6906.2|19
1622440920000|2021-05-31 06:02:00|6910.6|6907.8|6910.6|6907.8|6911|6908.2|6910.6|6907.8|0
1622440930000|2021-05-31 06:02:10|6910.5|6907.7|6909.6|6906.8|6910.6|6907.8|6909.6|6906.8|8
1622440940000|2021-05-31 06:02:20|6909|6906.2|6908|6905.2|6909|6906.2|6908|6905.2|2
1622440950000|2021-05-31 06:02:30|6907.6|6904.8|6907|6904.2|6907.6|6904.8|6907|6904.2|5
1622440960000|2021-05-31 06:02:40|6907.5|6904.7|6907.6|6904.8|6907.6|6904.8|6907.5|6904.7|1
1622440970000|2021-05-31 06:02:50|6907.2|6904.4|6906.5|6903.7|6907.2|6904.4|6906.2|6903.4|4
1622440980000|2021-05-31 06:03:00|6906.6|6903.8|6906.5|6903.7|6907.5|6904.7|6906|6903.2|8
1622440990000|2021-05-31 06:03:10|6906.6|6903.8|6907.5|6904.7|6907.5|6904.7|6906.6|6903.8|8
1622441000000|2021-05-31 06:03:20|6908|6905.2|6909.5|6906.7|6909.5|6906.7|6907.5|6904.7|12
1622441020000|2021-05-31 06:03:40|||||||||7
1622441040000|2021-05-31 06:04:00|6910|6907.2|6908.5|6905.7|6910|6907.2|6908.5|6905.7|5
1622441050000|2021-05-31 06:04:10|6908.1|6905.3|6907.5|6904.7|6908.1|6905.3|6907|6904.2|6
1622441080000|2021-05-31 06:04:40|6907.4|6904.6|6907|6904.2|6907.4|6904.6|6906.5|6903.7|4
1622441090000|2021-05-31 06:04:50|6907.5|6904.7|6908|6905.2|6908|6905.2|6907.5|6904.7|1
1622441100000|2021-05-31 06:05:00|6908.5|6905.7|6909.5|6906.7|6909.5|6906.7|6908.5|6905.7|3
1622441110000|2021-05-31 06:05:10|6909.6|6906.8|6911|6908.2|6911.5|6908.7|6909.6|6906.8|15
1622441120000|2021-05-31 06:05:20|6910.5|6907.7|6915.5|6912.7|6918|6915.2|6910.5|6907.7|149
1622441130000|2021-05-31 06:05:30|6915|6912.2|6914.5|6911.7|6915.5|6912.7|6914.5|6911.7|9
1622441140000|2021-05-31 06:05:40|6915.5|6912.7|6915.5|6912.7|6915.6|6912.8|6915.5|6912.7|6
1622441150000|2021-05-31 06:05:50|6914.6|6911.8|6915|6912.2|6915|6912.2|6914.5|6911.7|3
1622441160000|2021-05-31 06:06:00|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|6915|6912.2|1
1622441170000|2021-05-31 06:06:10|6916|6913.2|6915.5|6912.7|6916|6913.2|6915.5|6912.7|1
1622441180000|2021-05-31 06:06:20|6916|6913.2|6916.5|6913.7|6916.5|6913.7|6916|6913.2|2
1622441190000|2021-05-31 06:06:30|6917|6914.2|6918|6915.2|6918|6915.2|6917|6914.2|4
1622441210000|2021-05-31 06:06:50|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|3
1622441220000|2021-05-31 06:07:00|6918.5|6915.7|6918.6|6915.8|6919|6916.2|6918.5|6915.7|6
1622441230000|2021-05-31 06:07:10|6918.2|6915.4|6918.5|6915.7|6918.5|6915.7|6917.5|6914.7|0
1622441270000|2021-05-31 06:07:50|6918.1|6915.3|6917.5|6914.7|6918.1|6915.3|6917.5|6914.7|1
1622441280000|2021-05-31 06:08:00|6918|6915.2|6918|6915.2|6918|6915.2|6917.6|6914.8|1
1622441290000|2021-05-31 06:08:10|6917|6914.2|6916|6913.2|6917|6914.2|6916|6913.2|6
1622441300000|2021-05-31 06:08:20|6915.2|6912.4|6915|6912.2|6915.2|6912.4|6915|6912.2|1
1622441310000|2021-05-31 06:08:30|6916.3|6913.5|6917.5|6914.7|6917.5|6914.7|6916.3|6913.5|6
1622441320000|2021-05-31 06:08:40|6917|6914.2|6918|6915.2|6918|6915.2|6917|6914.2|11
1622441330000|2021-05-31 06:08:50|6918.5|6915.7|6919.5|6916.7|6919.5|6916.7|6918.5|6915.7|15
1622441340000|2021-05-31 06:09:00|6920|6917.2|6919.6|6916.8|6920|6917.2|6919.6|6916.8|0
1622441350000|2021-05-31 06:09:10|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|1
1622441360000|2021-05-31 06:09:20|6919.1|6916.3|6918.6|6915.8|6919.1|6916.3|6918.6|6915.8|2
1622441370000|2021-05-31 06:09:30|6919.1|6916.3|6918.6|6915.8|6919.6|6916.8|6918.6|6915.8|7
1622441380000|2021-05-31 06:09:40|6918.5|6915.7|6918|6915.2|6918.5|6915.7|6918|6915.2|1
1622441390000|2021-05-31 06:09:50|6917.6|6914.8|6917|6914.2|6918|6915.2|6917|6914.2|2
1622441400000|2021-05-31 06:10:00|6917.5|6914.7|6919.1|6916.3|6919.1|6916.3|6917.5|6914.7|4
1622441410000|2021-05-31 06:10:10|6918.9|6916.1|6918|6915.2|6918.9|6916.1|6917.6|6914.8|13
1622441420000|2021-05-31 06:10:20|6917|6914.2|6916.5|6913.7|6917|6914.2|6916.2|6913.4|5
1622441430000|2021-05-31 06:10:30|6917|6914.2|6916.5|6913.7|6917|6914.2|6916.5|6913.7|0
1622441440000|2021-05-31 06:10:40|6916.1|6913.3|6916|6913.2|6916.5|6913.7|6916|6913.2|1
1622441450000|2021-05-31 06:10:50|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|6916|6913.2|0
1622441460000|2021-05-31 06:11:00|||||||||1
1622441490000|2021-05-31 06:11:30|6916.1|6913.3|6917.1|6914.3|6917.6|6914.8|6916|6913.2|1
1622441500000|2021-05-31 06:11:40|6917|6914.2|6917.6|6914.8|6918|6915.2|6917|6914.2|3
1622441510000|2021-05-31 06:11:50|6918.6|6915.8|6919|6916.2|6919|6916.2|6918.6|6915.8|0
1622441520000|2021-05-31 06:12:00|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|1
1622441530000|2021-05-31 06:12:10|6919|6916.2|6918.6|6915.8|6919.6|6916.8|6918.6|6915.8|4
1622441540000|2021-05-31 06:12:20|6919|6916.2|6918.6|6915.8|6919|6916.2|6918.6|6915.8|4
1622441550000|2021-05-31 06:12:30|6919|6916.2|6920.1|6917.3|6920.5|6917.7|6919|6916.2|9
1622441560000|2021-05-31 06:12:40|6920.5|6917.7|6918.6|6915.8|6920.5|6917.7|6918.6|6915.8|5
1622441570000|2021-05-31 06:12:50|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1622441580000|2021-05-31 06:13:00|6918.6|6915.8|6918.6|6915.8|6919|6916.2|6918.6|6915.8|1
1622441590000|2021-05-31 06:13:10|6919|6916.2|6919.5|6916.7|6919.5|6916.7|6919|6916.2|1
1622441600000|2021-05-31 06:13:20|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6919.6|6916.8|7
1622441610000|2021-05-31 06:13:30|6921|6918.2|6920.6|6917.8|6921|6918.2|6920.6|6917.8|0
1622441620000|2021-05-31 06:13:40|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1622441630000|2021-05-31 06:13:50|6920.1|6917.3|6919.6|6916.8|6920.1|6917.3|6919.6|6916.8|7
1622441640000|2021-05-31 06:14:00|6920|6917.2|6919.6|6916.8|6920|6917.2|6919.6|6916.8|1
1622441650000|2021-05-31 06:14:10|6920|6917.2|6919.6|6916.8|6920|6917.2|6919.6|6916.8|2
1622441670000|2021-05-31 06:14:30|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|1
1622441680000|2021-05-31 06:14:40|||||||||2
1622441690000|2021-05-31 06:14:50|6918.6|6915.8|6919.5|6916.7|6919.6|6916.8|6918.6|6915.8|3
1622441700000|2021-05-31 06:15:00|6919.6|6916.8|6920.6|6917.8|6921|6918.2|6919.6|6916.8|3
1622441710000|2021-05-31 06:15:10|6921|6918.2|6922.6|6919.8|6923|6920.2|6921|6918.2|42
1622441720000|2021-05-31 06:15:20|6921.6|6918.8|6922.6|6919.8|6923|6920.2|6921.6|6918.8|6
1622441740000|2021-05-31 06:15:40|6923|6920.2|6922.6|6919.8|6923|6920.2|6922.6|6919.8|3
1622441760000|2021-05-31 06:16:00|6923|6920.2|6922.6|6919.8|6923.1|6920.3|6922.6|6919.8|5
1622441770000|2021-05-31 06:16:10|6923|6920.2|6924|6921.2|6924|6921.2|6923|6920.2|8
1622441780000|2021-05-31 06:16:20|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|3
1622441790000|2021-05-31 06:16:30|6924|6921.2|6924.1|6921.3|6924.1|6921.3|6923.6|6920.8|0
1622441800000|2021-05-31 06:16:40|6923.2|6920.4|6923.6|6920.8|6924|6921.2|6923.1|6920.3|12
1622441820000|2021-05-31 06:17:00|6923|6920.2|6923.4|6920.6|6924.1|6921.3|6923|6920.2|6
1622441830000|2021-05-31 06:17:10|6924|6921.2|6923.6|6920.8|6924|6921.2|6923.6|6920.8|2
1622441840000|2021-05-31 06:17:20|6924.1|6921.3|6923.1|6920.3|6924.1|6921.3|6923.1|6920.3|2
1622441850000|2021-05-31 06:17:30|6923|6920.2|6921.1|6918.3|6923|6920.2|6921.1|6918.3|13
1622441860000|2021-05-31 06:17:40|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1622441880000|2021-05-31 06:18:00|6922|6919.2|6922.4|6919.6|6922.4|6919.6|6922|6919.2|3
1622441890000|2021-05-31 06:18:10|6922.1|6919.3|6921.4|6918.6|6922.4|6919.6|6921|6918.2|6
1622441900000|2021-05-31 06:18:20|6921|6918.2|6921|6918.2|6921.5|6918.7|6920.6|6917.8|2
1622441910000|2021-05-31 06:18:30|6920.9|6918.1|6920|6917.2|6920.9|6918.1|6920|6917.2|2
1622441930000|2021-05-31 06:18:50|6919|6916.2|6919|6916.2|6919.4|6916.6|6919|6916.2|4
1622441940000|2021-05-31 06:19:00|6919.6|6916.8|6920.4|6917.6|6920.5|6917.7|6919.6|6916.8|8
1622441950000|2021-05-31 06:19:10|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1622441960000|2021-05-31 06:19:20|6920.6|6917.8|6920.1|6917.3|6920.6|6917.8|6920.1|6917.3|0
1622441970000|2021-05-31 06:19:30|6920|6917.2|6920.4|6917.6|6920.4|6917.6|6920|6917.2|1
1622441980000|2021-05-31 06:19:40|6920|6917.2|6920.4|6917.6|6920.4|6917.6|6920|6917.2|0
1622442000000|2021-05-31 06:20:00|6920|6917.2|6921|6918.2|6921|6918.2|6919.5|6916.7|2
1622442010000|2021-05-31 06:20:10|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|4
1622442030000|2021-05-31 06:20:30|6922|6919.2|6921.6|6918.8|6922|6919.2|6920.6|6917.8|2
1622442040000|2021-05-31 06:20:40|6921.1|6918.3|6921|6918.2|6921.1|6918.3|6921|6918.2|1
1622442050000|2021-05-31 06:20:50|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|0
1622442070000|2021-05-31 06:21:10|6921|6918.2|6921.1|6918.3|6921.6|6918.8|6921|6918.2|1
1622442080000|2021-05-31 06:21:20|6921|6918.2|6921|6918.2|6921.5|6918.7|6921|6918.2|2
1622442100000|2021-05-31 06:21:40|6920|6917.2|6919.6|6916.8|6920|6917.2|6919.6|6916.8|5
1622442110000|2021-05-31 06:21:50|6919.9|6917.1|6919.6|6916.8|6920|6917.2|6919.6|6916.8|3
1622442120000|2021-05-31 06:22:00|6919.5|6916.7|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|5
1622442130000|2021-05-31 06:22:10|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|0
1622442140000|2021-05-31 06:22:20|6918|6915.2|6918.1|6915.3|6918.5|6915.7|6918|6915.2|8
1622442150000|2021-05-31 06:22:30|6918|6915.2|6918|6915.2|6918|6915.2|6917.6|6914.8|2
1622442160000|2021-05-31 06:22:40|6917.5|6914.7|6918.1|6915.3|6918.5|6915.7|6917.5|6914.7|5
1622442170000|2021-05-31 06:22:50|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|0
1622442180000|2021-05-31 06:23:00|6918.1|6915.3|6919|6916.2|6919|6916.2|6918.1|6915.3|4
1622442190000|2021-05-31 06:23:10|6919.4|6916.6|6920|6917.2|6920.4|6917.6|6918.9|6916.1|2
1622442200000|2021-05-31 06:23:20|6919.6|6916.8|6918|6915.2|6919.6|6916.8|6918|6915.2|2
1622442210000|2021-05-31 06:23:30|6918.4|6915.6|6919|6916.2|6919|6916.2|6918|6915.2|0
1622442220000|2021-05-31 06:23:40|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|1
1622442230000|2021-05-31 06:23:50|6919.1|6916.3|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|7
1622442240000|2021-05-31 06:24:00|6919.5|6916.7|6920.6|6917.8|6921|6918.2|6919.5|6916.7|5
1622442250000|2021-05-31 06:24:10|6921.1|6918.3|6920.4|6917.6|6921.1|6918.3|6920|6917.2|0
1622442260000|2021-05-31 06:24:20|6920|6917.2|6919.1|6916.3|6920.4|6917.6|6919.1|6916.3|5
1622442280000|2021-05-31 06:24:40|6919|6916.2|6918|6915.2|6919|6916.2|6918|6915.2|1
1622442290000|2021-05-31 06:24:50|6917.4|6914.6|6917.4|6914.6|6917.9|6915.1|6917|6914.2|4
1622442300000|2021-05-31 06:25:00|6917|6914.2|6919.4|6916.6|6919.4|6916.6|6917|6914.2|10
1622442310000|2021-05-31 06:25:10|6919.5|6916.7|6919.5|6916.7|6919.9|6917.1|6919.5|6916.7|2
1622442320000|2021-05-31 06:25:20|6919|6916.2|6919.1|6916.3|6919.4|6916.6|6918.5|6915.7|0
1622442330000|2021-05-31 06:25:30|6918.9|6916.1|6918.6|6915.8|6919.5|6916.7|6918.6|6915.8|7
1622442340000|2021-05-31 06:25:40|6918.5|6915.7|6918.6|6915.8|6919|6916.2|6918.5|6915.7|1
1622442350000|2021-05-31 06:25:50|6918.1|6915.3|6919.5|6916.7|6919.5|6916.7|6918.1|6915.3|4
1622442360000|2021-05-31 06:26:00|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|1
1622442370000|2021-05-31 06:26:10|6919.4|6916.6|6919|6916.2|6919.5|6916.7|6919|6916.2|2
1622442380000|2021-05-31 06:26:20|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|0
1622442400000|2021-05-31 06:26:40|6918.6|6915.8|6918.5|6915.7|6918.6|6915.8|6918.1|6915.3|7
1622442410000|2021-05-31 06:26:50|6918.1|6915.3|6917.4|6914.6|6918.1|6915.3|6917|6914.2|6
1622442420000|2021-05-31 06:27:00|6917|6914.2|6917.4|6914.6|6917.4|6914.6|6917|6914.2|1
1622442430000|2021-05-31 06:27:10|6917|6914.2|6917|6914.2|6917.4|6914.6|6917|6914.2|6
1622442440000|2021-05-31 06:27:20|||||||||4
1622442450000|2021-05-31 06:27:30|6917.4|6914.6|6917|6914.2|6917.4|6914.6|6917|6914.2|0
1622442460000|2021-05-31 06:27:40|||||||||11
1622442470000|2021-05-31 06:27:50|6917.4|6914.6|6917|6914.2|6917.4|6914.6|6917|6914.2|9
1622442480000|2021-05-31 06:28:00|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|1
1622442490000|2021-05-31 06:28:10|6917|6914.2|6917.5|6914.7|6917.5|6914.7|6917|6914.2|1
1622442500000|2021-05-31 06:28:20|6917.9|6915.1|6918|6915.2|6918|6915.2|6917.9|6915.1|1
1622442510000|2021-05-31 06:28:30|6917.6|6914.8|6917.4|6914.6|6917.6|6914.8|6917|6914.2|21
1622442520000|2021-05-31 06:28:40|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|0
1622442530000|2021-05-31 06:28:50|6917.4|6914.6|6917.1|6914.3|6918|6915.2|6917.1|6914.3|5
1622442540000|2021-05-31 06:29:00|6917.5|6914.7|6919|6916.2|6919|6916.2|6917.5|6914.7|4
1622442550000|2021-05-31 06:29:10|6918.5|6915.7|6917.6|6914.8|6918.5|6915.7|6917.6|6914.8|2
1622442560000|2021-05-31 06:29:20|6918|6915.2|6918|6915.2|6918|6915.2|6917.6|6914.8|3
1622442570000|2021-05-31 06:29:30|6917.6|6914.8|6917.4|6914.6|6918|6915.2|6917.1|6914.3|12
1622442580000|2021-05-31 06:29:40|6917|6914.2|6916.1|6913.3|6917|6914.2|6916.1|6913.3|20
1622442590000|2021-05-31 06:29:50|6916|6913.2|6915.4|6912.6|6916|6913.2|6914|6911.2|17
1622442600000|2021-05-31 06:30:00|6915.5|6912.7|6915|6912.2|6915.9|6913.1|6915|6912.2|12
1622442610000|2021-05-31 06:30:10|6915.4|6912.6|6915|6912.2|6915.4|6912.6|6915|6912.2|4
1622442620000|2021-05-31 06:30:20|6914.6|6911.8|6915.4|6912.6|6915.4|6912.6|6914.1|6911.3|16
1622442630000|2021-05-31 06:30:30|6915|6912.2|6915|6912.2|6915.9|6913.1|6915|6912.2|10
1622442640000|2021-05-31 06:30:40|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915|6912.2|0
1622442650000|2021-05-31 06:30:50|6915|6912.2|6915.5|6912.7|6915.5|6912.7|6914.9|6912.1|0
1622442660000|2021-05-31 06:31:00|6916|6913.2|6916.5|6913.7|6916.5|6913.7|6915.6|6912.8|7
1622442670000|2021-05-31 06:31:10|6916.9|6914.1|6916.1|6913.3|6917|6914.2|6916.1|6913.3|7
1622442680000|2021-05-31 06:31:20|6916.5|6913.7|6916.4|6913.6|6916.5|6913.7|6915.1|6912.3|5
1622442690000|2021-05-31 06:31:30|6916|6913.2|6917|6914.2|6917|6914.2|6916|6913.2|1
1622442700000|2021-05-31 06:31:40|6916.1|6913.3|6916|6913.2|6916.1|6913.3|6916|6913.2|5
1622442710000|2021-05-31 06:31:50|6916.5|6913.7|6917.6|6914.8|6918|6915.2|6916.5|6913.7|1
1622442720000|2021-05-31 06:32:00|6918|6915.2|6918.1|6915.3|6918.1|6915.3|6918|6915.2|0
1622442730000|2021-05-31 06:32:10|6918|6915.2|6916.5|6913.7|6918.1|6915.3|6916.5|6913.7|9
1622442740000|2021-05-31 06:32:20|6916.4|6913.6|6915.1|6912.3|6916.4|6913.6|6915.1|6912.3|5
1622442750000|2021-05-31 06:32:30|6914.6|6911.8|6914.9|6912.1|6915.4|6912.6|6914.5|6911.7|3
1622442760000|2021-05-31 06:32:40|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915|6912.2|0
1622442770000|2021-05-31 06:32:50|6915|6912.2|6915|6912.2|6915.4|6912.6|6915|6912.2|1
1622442780000|2021-05-31 06:33:00|6915.9|6913.1|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|2
1622442800000|2021-05-31 06:33:20|6916.5|6913.7|6917|6914.2|6918|6915.2|6916.5|6913.7|12
1622442810000|2021-05-31 06:33:30|6916.4|6913.6|6914|6911.2|6917|6914.2|6914|6911.2|51
1622442820000|2021-05-31 06:33:40|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|0
1622442830000|2021-05-31 06:33:50|6914|6911.2|6914|6911.2|6914|6911.2|6914|6911.2|1
1622442840000|2021-05-31 06:34:00|6913.1|6910.3|6913|6910.2|6914|6911.2|6911|6908.2|32
1622442850000|2021-05-31 06:34:10|6913.4|6910.6|6912.6|6909.8|6913.4|6910.6|6912.6|6909.8|3
1622442860000|2021-05-31 06:34:20|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|0
1622442870000|2021-05-31 06:34:30|6913.4|6910.6|6915.4|6912.6|6915.4|6912.6|6913|6910.2|1
1622442880000|2021-05-31 06:34:40|6915|6912.2|6916|6913.2|6916|6913.2|6915|6912.2|1
1622442900000|2021-05-31 06:35:00|6917|6914.2|6918|6915.2|6918|6915.2|6916.6|6913.8|13
1622442910000|2021-05-31 06:35:10|6917.9|6915.1|6917|6914.2|6917.9|6915.1|6917|6914.2|4
1622442930000|2021-05-31 06:35:30|6916.6|6913.8|6917|6914.2|6917|6914.2|6916.6|6913.8|3
1622442940000|2021-05-31 06:35:40|6918.1|6915.3|6917|6914.2|6918.1|6915.3|6917|6914.2|7
1622442950000|2021-05-31 06:35:50|6917.4|6914.6|6919|6916.2|6919|6916.2|6917.4|6914.6|3
1622442960000|2021-05-31 06:36:00|6918.6|6915.8|6920.1|6917.3|6920.1|6917.3|6918.6|6915.8|11
1622442970000|2021-05-31 06:36:10|6920|6917.2|6918.6|6915.8|6920|6917.2|6918.6|6915.8|1
1622442980000|2021-05-31 06:36:20|6918.1|6915.3|6918|6915.2|6918.1|6915.3|6918|6915.2|0
1622442990000|2021-05-31 06:36:30|6917.6|6914.8|6918|6915.2|6918|6915.2|6917|6914.2|0
1622443000000|2021-05-31 06:36:40|6917.6|6914.8|6917.4|6914.6|6918|6915.2|6917|6914.2|5
1622443010000|2021-05-31 06:36:50|6917.1|6914.3|6917|6914.2|6917.1|6914.3|6917|6914.2|0
1622443020000|2021-05-31 06:37:00|6917.4|6914.6|6917|6914.2|6917.5|6914.7|6917|6914.2|1
1622443030000|2021-05-31 06:37:10|6917.4|6914.6|6915.6|6912.8|6917.4|6914.6|6915.6|6912.8|50
1622443040000|2021-05-31 06:37:20|6916|6913.2|6916|6913.2|6916|6913.2|6916|6913.2|0
1622443050000|2021-05-31 06:37:30|6915.1|6912.3|6916|6913.2|6916|6913.2|6915.1|6912.3|14
1622443060000|2021-05-31 06:37:40|6915.1|6912.3|6916|6913.2|6916.1|6913.3|6915.1|6912.3|5
1622443080000|2021-05-31 06:38:00|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|1
1622443090000|2021-05-31 06:38:10|6916|6913.2|6916|6913.2|6916|6913.2|6916|6913.2|0
1622443100000|2021-05-31 06:38:20|6917|6914.2|6917.1|6914.3|6917.1|6914.3|6917|6914.2|9
1622443120000|2021-05-31 06:38:40|6916.6|6913.8|6916|6913.2|6916.6|6913.8|6915.1|6912.3|8
1622443130000|2021-05-31 06:38:50|6915.5|6912.7|6916.4|6913.6|6916.4|6913.6|6915.1|6912.3|3
1622443140000|2021-05-31 06:39:00|6916.5|6913.7|6916|6913.2|6917|6914.2|6915.5|6912.7|6
1622443150000|2021-05-31 06:39:10|6915.6|6912.8|6914.6|6911.8|6915.6|6912.8|6914.1|6911.3|2
1622443160000|2021-05-31 06:39:20|6915|6912.2|6915|6912.2|6915|6912.2|6915|6912.2|0
1622443170000|2021-05-31 06:39:30|6915.6|6912.8|6915.1|6912.3|6915.6|6912.8|6915|6912.2|1
1622443180000|2021-05-31 06:39:40|6915|6912.2|6915|6912.2|6915|6912.2|6915|6912.2|0
1622443190000|2021-05-31 06:39:50|6915.4|6912.6|6915.5|6912.7|6915.5|6912.7|6915.4|6912.6|0
1622443200000|2021-05-31 06:40:00|6916|6913.2|6916.4|6913.6|6916.4|6913.6|6915.6|6912.8|0
1622443210000|2021-05-31 06:40:10|6916.9|6914.1|6917.5|6914.7|6917.5|6914.7|6916.9|6914.1|2
1622443220000|2021-05-31 06:40:20|6917|6914.2|6916|6913.2|6917|6914.2|6915.6|6912.8|13
1622443230000|2021-05-31 06:40:30|6915.6|6912.8|6916|6913.2|6916|6913.2|6915.6|6912.8|0
1622443240000|2021-05-31 06:40:40|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|1
1622443250000|2021-05-31 06:40:50|6916|6913.2|6917|6914.2|6917|6914.2|6915.6|6912.8|6
1622443260000|2021-05-31 06:41:00|6917.9|6915.1|6917.4|6914.6|6918|6915.2|6917|6914.2|42
1622443270000|2021-05-31 06:41:10|6917|6914.2|6916|6913.2|6917|6914.2|6916|6913.2|9
1622443280000|2021-05-31 06:41:20|6916.4|6913.6|6916|6913.2|6916.4|6913.6|6916|6913.2|0
1622443290000|2021-05-31 06:41:30|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|3
1622443300000|2021-05-31 06:41:40|6917.5|6914.7|6917.6|6914.8|6918|6915.2|6917.5|6914.7|1
1622443310000|2021-05-31 06:41:50|6917|6914.2|6916|6913.2|6917|6914.2|6916|6913.2|0
1622443320000|2021-05-31 06:42:00|6915.6|6912.8|6916|6913.2|6916.4|6913.6|6915.6|6912.8|1
1622443340000|2021-05-31 06:42:20|6916.4|6913.6|6916.5|6913.7|6916.5|6913.7|6916|6913.2|2
1622443350000|2021-05-31 06:42:30|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|0
1622443370000|2021-05-31 06:42:50|6917|6914.2|6918|6915.2|6918|6915.2|6917|6914.2|1
1622443380000|2021-05-31 06:43:00|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1622443400000|2021-05-31 06:43:20|6918|6915.2|6917.6|6914.8|6918|6915.2|6917.5|6914.7|1
1622443420000|2021-05-31 06:43:40|6917.5|6914.7|6917|6914.2|6917.5|6914.7|6917|6914.2|0
1622443430000|2021-05-31 06:43:50|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|1
1622443440000|2021-05-31 06:44:00|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|2
1622443450000|2021-05-31 06:44:10|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|1
1622443460000|2021-05-31 06:44:20|6917|6914.2|6918.9|6916.1|6918.9|6916.1|6917|6914.2|8
1622443470000|2021-05-31 06:44:30|6918.5|6915.7|6918.4|6915.6|6918.5|6915.7|6917.5|6914.7|55
1622443480000|2021-05-31 06:44:40|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|0
1622443500000|2021-05-31 06:45:00|6918.4|6915.6|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|2
1622443510000|2021-05-31 06:45:10|||||||||3
1622443520000|2021-05-31 06:45:20|6918.5|6915.7|6918.9|6916.1|6918.9|6916.1|6918.5|6915.7|1
1622443540000|2021-05-31 06:45:40|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|0
1622443550000|2021-05-31 06:45:50|6918.9|6916.1|6918.5|6915.7|6918.9|6916.1|6918.5|6915.7|0
1622443560000|2021-05-31 06:46:00|6918.9|6916.1|6918.5|6915.7|6918.9|6916.1|6918.5|6915.7|1
1622443570000|2021-05-31 06:46:10|6918.1|6915.3|6918|6915.2|6918.4|6915.6|6918|6915.2|2
1622443580000|2021-05-31 06:46:20|6918.1|6915.3|6918.9|6916.1|6918.9|6916.1|6918.1|6915.3|2
1622443590000|2021-05-31 06:46:30|6918.5|6915.7|6918.9|6916.1|6918.9|6916.1|6918.4|6915.6|0
1622443610000|2021-05-31 06:46:50|6916.9|6914.1|6918.9|6916.1|6918.9|6916.1|6916.9|6914.1|26
1622443620000|2021-05-31 06:47:00|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|4
1622443630000|2021-05-31 06:47:10|6918|6915.2|6918.6|6915.8|6919|6916.2|6918|6915.2|0
1622443640000|2021-05-31 06:47:20|6918.9|6916.1|6921|6918.2|6921.9|6919.1|6918.9|6916.1|7
1622443650000|2021-05-31 06:47:30|6920.1|6917.3|6920.5|6917.7|6921|6918.2|6920.1|6917.3|31
1622443660000|2021-05-31 06:47:40|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|7
1622443670000|2021-05-31 06:47:50|6921.9|6919.1|6921|6918.2|6922|6919.2|6921|6918.2|6
1622443680000|2021-05-31 06:48:00|6920.9|6918.1|6921.4|6918.6|6921.9|6919.1|6920.9|6918.1|6
1622443690000|2021-05-31 06:48:10|6921.9|6919.1|6921.5|6918.7|6921.9|6919.1|6921.4|6918.6|0
1622443710000|2021-05-31 06:48:30|6921.4|6918.6|6921|6918.2|6921.4|6918.6|6921|6918.2|1
1622443720000|2021-05-31 06:48:40|6921.1|6918.3|6921.5|6918.7|6921.5|6918.7|6921.1|6918.3|26
1622443730000|2021-05-31 06:48:50|6921.1|6918.3|6922|6919.2|6922|6919.2|6921.1|6918.3|1
1622443740000|2021-05-31 06:49:00|6921.6|6918.8|6921.5|6918.7|6921.9|6919.1|6921.5|6918.7|1
1622443760000|2021-05-31 06:49:20|6921.1|6918.3|6921.5|6918.7|6921.5|6918.7|6921.1|6918.3|0
1622443770000|2021-05-31 06:49:30|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|0
1622443780000|2021-05-31 06:49:40|6922|6919.2|6924|6921.2|6924.5|6921.7|6922|6919.2|18
1622443790000|2021-05-31 06:49:50|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.4|6920.6|4
1622443800000|2021-05-31 06:50:00|6923.4|6920.6|6923.4|6920.6|6924|6921.2|6923.4|6920.6|2
1622443810000|2021-05-31 06:50:10|6923|6920.2|6923.4|6920.6|6923.4|6920.6|6923|6920.2|1
1622443830000|2021-05-31 06:50:30|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|8
1622443840000|2021-05-31 06:50:40|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|2
1622443850000|2021-05-31 06:50:50|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|0
1622443860000|2021-05-31 06:51:00|6924.4|6921.6|6925|6922.2|6925|6922.2|6924.4|6921.6|15
1622443870000|2021-05-31 06:51:10|6924.5|6921.7|6924|6921.2|6924.5|6921.7|6924|6921.2|1
1622443880000|2021-05-31 06:51:20|6924.4|6921.6|6924|6921.2|6924.4|6921.6|6924|6921.2|0
1622443890000|2021-05-31 06:51:30|6924.5|6921.7|6924.1|6921.3|6924.5|6921.7|6924.1|6921.3|0
1622443900000|2021-05-31 06:51:40|6924.5|6921.7|6924.5|6921.7|6924.9|6922.1|6924.1|6921.3|7
1622443910000|2021-05-31 06:51:50|6924.9|6922.1|6925|6922.2|6925|6922.2|6924.9|6922.1|0
1622443920000|2021-05-31 06:52:00|6924.6|6921.8|6925|6922.2|6925|6922.2|6924.6|6921.8|0
1622443930000|2021-05-31 06:52:10|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|4
1622443940000|2021-05-31 06:52:20|6924.1|6921.3|6924.5|6921.7|6924.5|6921.7|6924.1|6921.3|0
1622443950000|2021-05-31 06:52:30|6925|6922.2|6924.1|6921.3|6925|6922.2|6924.1|6921.3|0
1622443980000|2021-05-31 06:53:00|6924.5|6921.7|6925|6922.2|6925|6922.2|6924.5|6921.7|3
1622443990000|2021-05-31 06:53:10|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|2
1622444000000|2021-05-31 06:53:20|||||||||1
1622444010000|2021-05-31 06:53:30|6924.1|6921.3|6924.6|6921.8|6924.6|6921.8|6924.1|6921.3|0
1622444020000|2021-05-31 06:53:40|6924.5|6921.7|6924.1|6921.3|6924.5|6921.7|6924.1|6921.3|0
1622444040000|2021-05-31 06:54:00|6924.5|6921.7|6924.1|6921.3|6924.9|6922.1|6924.1|6921.3|6
1622444050000|2021-05-31 06:54:10|||||||||2
1622444070000|2021-05-31 06:54:30|6923.9|6921.1|6923|6920.2|6923.9|6921.1|6923|6920.2|12
1622444080000|2021-05-31 06:54:40|6922|6919.2|6922|6919.2|6922|6919.2|6921.5|6918.7|8
1622444100000|2021-05-31 06:55:00|6921.6|6918.8|6922.4|6919.6|6922.4|6919.6|6921.6|6918.8|2
1622444110000|2021-05-31 06:55:10|6922.9|6920.1|6921.6|6918.8|6922.9|6920.1|6921.6|6918.8|4
1622444120000|2021-05-31 06:55:20|6922|6919.2|6922|6919.2|6922.4|6919.6|6922|6919.2|2
1622444130000|2021-05-31 06:55:30|6921.5|6918.7|6922|6919.2|6922|6919.2|6921.5|6918.7|1
1622444140000|2021-05-31 06:55:40|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|2
1622444150000|2021-05-31 06:55:50|||||||||1
1622444160000|2021-05-31 06:56:00|6920.5|6917.7|6920.1|6917.3|6921|6918.2|6920.1|6917.3|4
1622444170000|2021-05-31 06:56:10|6920|6917.2|6921|6918.2|6921.5|6918.7|6920|6917.2|6
1622444180000|2021-05-31 06:56:20|6921.4|6918.6|6921|6918.2|6921.4|6918.6|6921|6918.2|0
1622444190000|2021-05-31 06:56:30|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1622444200000|2021-05-31 06:56:40|6922|6919.2|6920|6917.2|6922|6919.2|6920|6917.2|2
1622444210000|2021-05-31 06:56:50|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|9
1622444220000|2021-05-31 06:57:00|6919.5|6916.7|6921.9|6919.1|6921.9|6919.1|6919.1|6916.3|13
1622444230000|2021-05-31 06:57:10|6922|6919.2|6922.5|6919.7|6923|6920.2|6922|6919.2|7
1622444240000|2021-05-31 06:57:20|6923|6920.2|6923.4|6920.6|6923.4|6920.6|6922.5|6919.7|13
1622444250000|2021-05-31 06:57:30|6923.5|6920.7|6924.4|6921.6|6924.4|6921.6|6923.5|6920.7|3
1622444260000|2021-05-31 06:57:40|6925|6922.2|6925|6922.2|6925|6922.2|6924.5|6921.7|2
1622444270000|2021-05-31 06:57:50|6926|6923.2|6926|6923.2|6926|6923.2|6925.5|6922.7|6
1622444280000|2021-05-31 06:58:00|6925.5|6922.7|6924|6921.2|6925.5|6922.7|6924|6921.2|15
1622444290000|2021-05-31 06:58:10|6923.9|6921.1|6923|6920.2|6923.9|6921.1|6923|6920.2|4
1622444300000|2021-05-31 06:58:20|6922.5|6919.7|6923.4|6920.6|6923.4|6920.6|6922.5|6919.7|0
1622444310000|2021-05-31 06:58:30|6923.5|6920.7|6924|6921.2|6924.4|6921.6|6923.5|6920.7|2
1622444320000|2021-05-31 06:58:40|6924.5|6921.7|6925|6922.2|6925.9|6923.1|6924.5|6921.7|7
1622444330000|2021-05-31 06:58:50|6924.5|6921.7|6925|6922.2|6925|6922.2|6924.5|6921.7|2
1622444340000|2021-05-31 06:59:00|6924.9|6922.1|6923.5|6920.7|6924.9|6922.1|6923.5|6920.7|15
1622444350000|2021-05-31 06:59:10|6924|6921.2|6923.5|6920.7|6924|6921.2|6923.5|6920.7|0
1622444360000|2021-05-31 06:59:20|6924|6921.2|6924.5|6921.7|6924.5|6921.7|6924|6921.2|0
1622444370000|2021-05-31 06:59:30|6924.1|6921.3|6924|6921.2|6924.1|6921.3|6924|6921.2|3
1622444380000|2021-05-31 06:59:40|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|0
1622444390000|2021-05-31 06:59:50|6924|6921.2|6925.5|6922.7|6926|6923.2|6924|6921.2|5
1622444400000|2021-05-31 07:00:00|6926|6923.2|6925.5|6922.7|6926|6923.2|6924.5|6921.7|38
1622444410000|2021-05-31 07:00:10|6925.1|6922.3|6924|6921.2|6925.1|6922.3|6924|6921.2|22
1622444420000|2021-05-31 07:00:20|6924.5|6921.7|6925|6922.2|6925|6922.2|6924|6921.2|12
1622444430000|2021-05-31 07:00:30|6925.4|6922.6|6926|6923.2|6926|6923.2|6925.4|6922.6|4
1622444440000|2021-05-31 07:00:40|6925.5|6922.7|6925.5|6922.7|6926|6923.2|6925.5|6922.7|3
1622444450000|2021-05-31 07:00:50|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|1
1622444460000|2021-05-31 07:01:00|6924.9|6922.1|6925|6922.2|6925|6922.2|6924.9|6922.1|59
1622444470000|2021-05-31 07:01:10|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|1
1622444480000|2021-05-31 07:01:20|6926|6923.2|6925.5|6922.7|6926|6923.2|6925|6922.2|28
1622444490000|2021-05-31 07:01:30|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|1
1622444500000|2021-05-31 07:01:40|6925.5|6922.7|6925.5|6922.7|6926|6923.2|6925|6922.2|1
1622444510000|2021-05-31 07:01:50|6925|6922.2|6925.5|6922.7|6926|6923.2|6925|6922.2|1
1622444520000|2021-05-31 07:02:00|6925.1|6922.3|6925|6922.2|6925.1|6922.3|6925|6922.2|16
1622444530000|2021-05-31 07:02:10|6924.9|6922.1|6925|6922.2|6925.5|6922.7|6924.9|6922.1|15
1622444540000|2021-05-31 07:02:20|6925.5|6922.7|6925.5|6922.7|6925.9|6923.1|6925|6922.2|1
1622444550000|2021-05-31 07:02:30|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6925|6922.2|1
1622444560000|2021-05-31 07:02:40|6926|6923.2|6925.5|6922.7|6926|6923.2|6925|6922.2|39
1622444570000|2021-05-31 07:02:50|6925.9|6923.1|6926|6923.2|6926|6923.2|6925.9|6923.1|0
1622444580000|2021-05-31 07:03:00|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6925|6922.2|7
1622444610000|2021-05-31 07:03:30|6925.9|6923.1|6926|6923.2|6926|6923.2|6925|6922.2|9
1622444620000|2021-05-31 07:03:40|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6925|6922.2|5
1622444630000|2021-05-31 07:03:50|6926|6923.2|6926|6923.2|6926|6923.2|6925.5|6922.7|22
1622444640000|2021-05-31 07:04:00|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|19
1622444650000|2021-05-31 07:04:10|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|5
1622444660000|2021-05-31 07:04:20|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|0
1622444670000|2021-05-31 07:04:30|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|2
1622444700000|2021-05-31 07:05:00|6925|6922.2|6925|6922.2|6925.4|6922.6|6925|6922.2|11
1622444710000|2021-05-31 07:05:10|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|8
1622444730000|2021-05-31 07:05:30|6923.1|6920.3|6922.5|6919.7|6923.5|6920.7|6921.5|6918.7|8
1622444740000|2021-05-31 07:05:40|6922|6919.2|6921.5|6918.7|6922|6919.2|6921.5|6918.7|2
1622444750000|2021-05-31 07:05:50|6922|6919.2|6922|6919.2|6922|6919.2|6921.5|6918.7|0
1622444760000|2021-05-31 07:06:00|6921.5|6918.7|6922|6919.2|6922|6919.2|6921.5|6918.7|2
1622444770000|2021-05-31 07:06:10|6921|6918.2|6921|6918.2|6921.4|6918.6|6921|6918.2|2
1622444780000|2021-05-31 07:06:20|6921.1|6918.3|6922|6919.2|6922|6919.2|6921.1|6918.3|7
1622444800000|2021-05-31 07:06:40|6922.5|6919.7|6923|6920.2|6923|6920.2|6922.5|6919.7|2
1622444810000|2021-05-31 07:06:50|6922.5|6919.7|6921.5|6918.7|6923|6920.2|6921|6918.2|10
1622444820000|2021-05-31 07:07:00|6921.1|6918.3|6921|6918.2|6921.1|6918.3|6921|6918.2|0
1622444830000|2021-05-31 07:07:10|6920.5|6917.7|6920|6917.2|6920.5|6917.7|6920|6917.2|12
1622444850000|2021-05-31 07:07:30|6920.5|6917.7|6921|6918.2|6921|6918.2|6920.5|6917.7|3
1622444870000|2021-05-31 07:07:50|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1622444880000|2021-05-31 07:08:00|6922|6919.2|6922.5|6919.7|6922.5|6919.7|6922|6919.2|0
1622444890000|2021-05-31 07:08:10|6922|6919.2|6922|6919.2|6922|6919.2|6921.5|6918.7|0
1622444900000|2021-05-31 07:08:20|6922.5|6919.7|6922|6919.2|6922.5|6919.7|6922|6919.2|1
1622444910000|2021-05-31 07:08:30|6921.5|6918.7|6922|6919.2|6922|6919.2|6921.5|6918.7|0
1622444920000|2021-05-31 07:08:40|6921.5|6918.7|6923|6920.2|6923|6920.2|6921.5|6918.7|1
1622444930000|2021-05-31 07:08:50|6922.5|6919.7|6922.5|6919.7|6923|6920.2|6922.5|6919.7|0
1622444940000|2021-05-31 07:09:00|6922|6919.2|6922.5|6919.7|6923|6920.2|6922|6919.2|1
1622444950000|2021-05-31 07:09:10|6922.1|6919.3|6923|6920.2|6923|6920.2|6922|6919.2|0
1622444960000|2021-05-31 07:09:20|6922.5|6919.7|6920.5|6917.7|6923|6920.2|6920.5|6917.7|5
1622444970000|2021-05-31 07:09:30|6920|6917.2|6920|6917.2|6920.5|6917.7|6920|6917.2|0
1622444980000|2021-05-31 07:09:40|6920.1|6917.3|6920.5|6917.7|6920.5|6917.7|6920.1|6917.3|1
1622444990000|2021-05-31 07:09:50|6921|6918.2|6924|6921.2|6924|6921.2|6921|6918.2|3
1622445000000|2021-05-31 07:10:00|6923|6920.2|6925|6922.2|6925|6922.2|6923|6920.2|26
1622445010000|2021-05-31 07:10:10|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|3
1622445030000|2021-05-31 07:10:30|6923.6|6920.8|6923|6920.2|6924|6921.2|6923|6920.2|0
1622445040000|2021-05-31 07:10:40|6922.6|6919.8|6922.5|6919.7|6923|6920.2|6922.5|6919.7|3
1622445050000|2021-05-31 07:10:50|6923|6920.2|6922.5|6919.7|6923|6920.2|6922.5|6919.7|0
1622445060000|2021-05-31 07:11:00|6923|6920.2|6922|6919.2|6923|6920.2|6922|6919.2|0
1622445070000|2021-05-31 07:11:10|6922.5|6919.7|6923|6920.2|6923|6920.2|6922.5|6919.7|2
1622445080000|2021-05-31 07:11:20|6923.9|6921.1|6923.5|6920.7|6923.9|6921.1|6923.5|6920.7|1
1622445090000|2021-05-31 07:11:30|6924|6921.2|6923.5|6920.7|6924|6921.2|6923.5|6920.7|3
1622445100000|2021-05-31 07:11:40|6924|6921.2|6923|6920.2|6924|6921.2|6923|6920.2|4
1622445110000|2021-05-31 07:11:50|6924|6921.2|6924|6921.2|6924|6921.2|6923.5|6920.7|18
1622445120000|2021-05-31 07:12:00|6923.5|6920.7|6923|6920.2|6924|6921.2|6923|6920.2|1
1622445130000|2021-05-31 07:12:10|6923.5|6920.7|6923|6920.2|6923.5|6920.7|6923|6920.2|3
1622445150000|2021-05-31 07:12:30|||||||||1
1622445160000|2021-05-31 07:12:40|6922.9|6920.1|6921|6918.2|6922.9|6920.1|6921|6918.2|18
1622445180000|2021-05-31 07:13:00|6920.1|6917.3|6920|6917.2|6921|6918.2|6920|6917.2|6
1622445190000|2021-05-31 07:13:10|6919.5|6916.7|6918|6915.2|6920|6917.2|6917|6914.2|58
1622445200000|2021-05-31 07:13:20|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|0
1622445210000|2021-05-31 07:13:30|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|0
1622445220000|2021-05-31 07:13:40|6919.8|6917|6921|6918.2|6921|6918.2|6919.8|6917|1
1622445230000|2021-05-31 07:13:50|6920.5|6917.7|6921.5|6918.7|6922|6919.2|6920.5|6917.7|1
1622445240000|2021-05-31 07:14:00|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|0
1622445260000|2021-05-31 07:14:20|6923|6920.2|6923.9|6921.1|6923.9|6921.1|6922.5|6919.7|3
1622445270000|2021-05-31 07:14:30|6924|6921.2|6923|6920.2|6924|6921.2|6923|6920.2|1
1622445300000|2021-05-31 07:15:00|6922.5|6919.7|6924|6921.2|6924|6921.2|6922|6919.2|8
1622445310000|2021-05-31 07:15:10|6923.5|6920.7|6923|6920.2|6924|6921.2|6923|6920.2|6
1622445320000|2021-05-31 07:15:20|6923.1|6920.3|6924|6921.2|6924|6921.2|6923.1|6920.3|1
1622445330000|2021-05-31 07:15:30|6923.5|6920.7|6924|6921.2|6924|6921.2|6923.5|6920.7|1
1622445360000|2021-05-31 07:16:00|6924.5|6921.7|6925|6922.2|6925|6922.2|6924|6921.2|2
1622445370000|2021-05-31 07:16:10|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|1
1622445380000|2021-05-31 07:16:20|6925|6922.2|6925|6922.2|6925|6922.2|6924|6921.2|3
1622445390000|2021-05-31 07:16:30|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|8
1622445400000|2021-05-31 07:16:40|6925.5|6922.7|6924|6921.2|6925.5|6922.7|6924|6921.2|1
1622445410000|2021-05-31 07:16:50|6924.1|6921.3|6922.5|6919.7|6924.5|6921.7|6922|6919.2|14
1622445420000|2021-05-31 07:17:00|6922.1|6919.3|6920.5|6917.7|6922.1|6919.3|6920|6917.2|4
1622445440000|2021-05-31 07:17:20|6920|6917.2|6921|6918.2|6921|6918.2|6920|6917.2|3
1622445450000|2021-05-31 07:17:30|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|2
1622445460000|2021-05-31 07:17:40|6920.1|6917.3|6920|6917.2|6920.1|6917.3|6920|6917.2|8
1622445470000|2021-05-31 07:17:50|6920.9|6918.1|6921|6918.2|6921|6918.2|6920.9|6918.1|1
1622445480000|2021-05-31 07:18:00|6920.1|6917.3|6921.5|6918.7|6922|6919.2|6920.1|6917.3|44
1622445490000|2021-05-31 07:18:10|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|0
1622445500000|2021-05-31 07:18:20|6922.5|6919.7|6923|6920.2|6923|6920.2|6922.5|6919.7|1
1622445510000|2021-05-31 07:18:30|6923.5|6920.7|6922.5|6919.7|6923.5|6920.7|6922.5|6919.7|1
1622445520000|2021-05-31 07:18:40|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|0
1622445540000|2021-05-31 07:19:00|6923.4|6920.6|6928|6925.2|6928.9|6926.1|6923.4|6920.6|74
1622445550000|2021-05-31 07:19:10|6927.9|6925.1|6927.5|6924.7|6927.9|6925.1|6927.5|6924.7|7
1622445560000|2021-05-31 07:19:20|6927|6924.2|6928.4|6925.6|6928.4|6925.6|6927|6924.2|16
1622445570000|2021-05-31 07:19:30|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|2
1622445580000|2021-05-31 07:19:40|6928.4|6925.6|6928|6925.2|6928.4|6925.6|6928|6925.2|1
1622445600000|2021-05-31 07:20:00|6927.9|6925.1|6926|6923.2|6927.9|6925.1|6926|6923.2|8
1622445610000|2021-05-31 07:20:10|6923.1|6920.3|6924|6921.2|6924|6921.2|6923|6920.2|74
1622445620000|2021-05-31 07:20:20|6923|6920.2|6923|6920.2|6923|6920.2|6923|6920.2|51
1622445630000|2021-05-31 07:20:30|6923.5|6920.7|6924|6921.2|6924|6921.2|6923.5|6920.7|3
1622445640000|2021-05-31 07:20:40|6924.5|6921.7|6924.9|6922.1|6924.9|6922.1|6924|6921.2|32
1622445650000|2021-05-31 07:20:50|6925|6922.2|6926|6923.2|6926|6923.2|6925|6922.2|56
1622445660000|2021-05-31 07:21:00|6925.9|6923.1|6925.5|6922.7|6926|6923.2|6925.5|6922.7|40
1622445670000|2021-05-31 07:21:10|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|1
1622445680000|2021-05-31 07:21:20|6924.1|6921.3|6924|6921.2|6924.3|6921.5|6923.6|6920.8|20
1622445690000|2021-05-31 07:21:30|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|0
1622445700000|2021-05-31 07:21:40|6923|6920.2|6923.9|6921.1|6923.9|6921.1|6923|6920.2|31
1622445710000|2021-05-31 07:21:50|6923.5|6920.7|6924.5|6921.7|6924.5|6921.7|6923.5|6920.7|5
1622445720000|2021-05-31 07:22:00|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|1
1622445730000|2021-05-31 07:22:10|6925.4|6922.6|6923.5|6920.7|6925.5|6922.7|6923.5|6920.7|31
1622445760000|2021-05-31 07:22:40|6923|6920.2|6923.5|6920.7|6924|6921.2|6923|6920.2|3
1622445770000|2021-05-31 07:22:50|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|0
1622445780000|2021-05-31 07:23:00|6924.5|6921.7|6924|6921.2|6924.5|6921.7|6924|6921.2|4
1622445790000|2021-05-31 07:23:10|6924.5|6921.7|6923.5|6920.7|6924.5|6921.7|6923.5|6920.7|9
1622445800000|2021-05-31 07:23:20|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|0
1622445810000|2021-05-31 07:23:30|6924.4|6921.6|6924.5|6921.7|6925|6922.2|6924.4|6921.6|0
1622445820000|2021-05-31 07:23:40|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6924.5|6921.7|0
1622445830000|2021-05-31 07:23:50|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|0
1622445840000|2021-05-31 07:24:00|6926.5|6923.7|6926.4|6923.6|6926.5|6923.7|6926|6923.2|3
1622445850000|2021-05-31 07:24:10|6926|6923.2|6925.5|6922.7|6926|6923.2|6925|6922.2|10
1622445860000|2021-05-31 07:24:20|||||||||1
1622445870000|2021-05-31 07:24:30|6925.1|6922.3|6925|6922.2|6925.1|6922.3|6925|6922.2|0
1622445880000|2021-05-31 07:24:40|6924.5|6921.7|6925|6922.2|6925|6922.2|6924.5|6921.7|3
1622445890000|2021-05-31 07:24:50|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925|6922.2|1
1622445900000|2021-05-31 07:25:00|6926|6923.2|6927|6924.2|6927|6924.2|6925|6922.2|2
1622445910000|2021-05-31 07:25:10|6926.5|6923.7|6926.5|6923.7|6928|6925.2|6926.5|6923.7|4
1622445920000|2021-05-31 07:25:20|6927|6924.2|6927|6924.2|6927|6924.2|6927|6924.2|0
1622445930000|2021-05-31 07:25:30|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|2
1622445940000|2021-05-31 07:25:40|||||||||1
1622445950000|2021-05-31 07:25:50|6927|6924.2|6927|6924.2|6927.9|6925.1|6927|6924.2|1
1622445960000|2021-05-31 07:26:00|6927.5|6924.7|6927|6924.2|6927.5|6924.7|6927|6924.2|5
1622445970000|2021-05-31 07:26:10|6926.6|6923.8|6926.5|6923.7|6926.6|6923.8|6926|6923.2|22
1622445980000|2021-05-31 07:26:20|6926|6923.2|6926.5|6923.7|6926.5|6923.7|6926|6923.2|0
1622445990000|2021-05-31 07:26:30|6926|6923.2|6926.5|6923.7|6926.5|6923.7|6926|6923.2|1
1622446000000|2021-05-31 07:26:40|6926.9|6924.1|6924|6921.2|6926.9|6924.1|6924|6921.2|7
1622446010000|2021-05-31 07:26:50|6923.5|6920.7|6924|6921.2|6924|6921.2|6923.5|6920.7|1
1622446020000|2021-05-31 07:27:00|||||||||1
1622446030000|2021-05-31 07:27:10|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6925|6922.2|4
1622446040000|2021-05-31 07:27:20|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|0
1622446050000|2021-05-31 07:27:30|6927|6924.2|6928.5|6925.7|6928.5|6925.7|6926.5|6923.7|2
1622446060000|2021-05-31 07:27:40|6928|6925.2|6928|6925.2|6928.5|6925.7|6928|6925.2|0
1622446080000|2021-05-31 07:28:00|6928.5|6925.7|6929|6926.2|6929|6926.2|6928.5|6925.7|1
1622446090000|2021-05-31 07:28:10|6929.9|6927.1|6930|6927.2|6930.5|6927.7|6929.5|6926.7|38
1622446100000|2021-05-31 07:28:20|6929.9|6927.1|6929|6926.2|6929.9|6927.1|6929|6926.2|19
1622446110000|2021-05-31 07:28:30|||||||||1
1622446120000|2021-05-31 07:28:40|6928.1|6925.3|6929|6926.2|6929.4|6926.6|6928|6925.2|7
1622446130000|2021-05-31 07:28:50|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|0
1622446140000|2021-05-31 07:29:00|6929.5|6926.7|6930.9|6928.1|6930.9|6928.1|6929.5|6926.7|3
1622446150000|2021-05-31 07:29:10|6931|6928.2|6931|6928.2|6931|6928.2|6930.5|6927.7|13
1622446160000|2021-05-31 07:29:20|||||||||8
1622446170000|2021-05-31 07:29:30|||||||||14
1622446180000|2021-05-31 07:29:40|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|7
1622446200000|2021-05-31 07:30:00|6930|6927.2|6930.5|6927.7|6931|6928.2|6930|6927.2|7
1622446210000|2021-05-31 07:30:10|6931|6928.2|6930|6927.2|6931|6928.2|6930|6927.2|1
1622446220000|2021-05-31 07:30:20|||||||||1
1622446230000|2021-05-31 07:30:30|6930.5|6927.7|6930|6927.2|6930.5|6927.7|6929.6|6926.8|19
1622446240000|2021-05-31 07:30:40|6930.9|6928.1|6930.5|6927.7|6931|6928.2|6930.5|6927.7|2
1622446250000|2021-05-31 07:30:50|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1622446260000|2021-05-31 07:31:00|6930|6927.2|6929.5|6926.7|6930.5|6927.7|6929|6926.2|12
1622446280000|2021-05-31 07:31:20|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|1
1622446290000|2021-05-31 07:31:30|6929.1|6926.3|6930.5|6927.7|6930.5|6927.7|6929.1|6926.3|2
1622446300000|2021-05-31 07:31:40|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|3
1622446310000|2021-05-31 07:31:50|6930.5|6927.7|6930|6927.2|6930.5|6927.7|6929|6926.2|9
1622446320000|2021-05-31 07:32:00|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|2
1622446330000|2021-05-31 07:32:10|6930.9|6928.1|6930|6927.2|6931|6928.2|6929.7|6926.9|48
1622446360000|2021-05-31 07:32:40|6929|6926.2|6929|6926.2|6929|6926.2|6928|6925.2|18
1622446380000|2021-05-31 07:33:00|6929.1|6926.3|6929.5|6926.7|6929.5|6926.7|6929.1|6926.3|3
1622446390000|2021-05-31 07:33:10|6929.1|6926.3|6929|6926.2|6929.1|6926.3|6929|6926.2|1
1622446430000|2021-05-31 07:33:50|6928.5|6925.7|6929|6926.2|6929|6926.2|6928.5|6925.7|5
1622446440000|2021-05-31 07:34:00|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|3
1622446450000|2021-05-31 07:34:10|6929.5|6926.7|6930|6927.2|6930|6927.2|6929.5|6926.7|1
1622446470000|2021-05-31 07:34:30|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|3
1622446480000|2021-05-31 07:34:40|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|3
1622446490000|2021-05-31 07:34:50|||||||||2
1622446500000|2021-05-31 07:35:00|||||||||3
1622446510000|2021-05-31 07:35:10|6932.8|6930|6932|6929.2|6933|6930.2|6932|6929.2|26
1622446520000|2021-05-31 07:35:20|6932.5|6929.7|6932|6929.2|6932.5|6929.7|6932|6929.2|1
1622446530000|2021-05-31 07:35:30|6932.5|6929.7|6932|6929.2|6932.5|6929.7|6932|6929.2|2
1622446540000|2021-05-31 07:35:40|6931|6928.2|6931.5|6928.7|6931.5|6928.7|6931|6928.2|16
1622446550000|2021-05-31 07:35:50|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|1
1622446560000|2021-05-31 07:36:00|6931.5|6928.7|6932.5|6929.7|6932.5|6929.7|6931.5|6928.7|6
1622446570000|2021-05-31 07:36:10|6932.9|6930.1|6933|6930.2|6933|6930.2|6932.9|6930.1|0
1622446580000|2021-05-31 07:36:20|6932.5|6929.7|6932|6929.2|6932.5|6929.7|6932|6929.2|1
1622446600000|2021-05-31 07:36:40|6931.4|6928.6|6932|6929.2|6932|6929.2|6931.4|6928.6|10
1622446610000|2021-05-31 07:36:50|6931.5|6928.7|6931|6928.2|6931.5|6928.7|6931|6928.2|1
1622446620000|2021-05-31 07:37:00|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|1
1622446630000|2021-05-31 07:37:10|6931.5|6928.7|6932|6929.2|6932|6929.2|6931.5|6928.7|8
1622446650000|2021-05-31 07:37:30|6933|6930.2|6933|6930.2|6933.5|6930.7|6933|6930.2|10
1622446660000|2021-05-31 07:37:40|6932.1|6929.3|6931.9|6929.1|6932.1|6929.3|6931.9|6929.1|8
1622446680000|2021-05-31 07:38:00|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|1
1622446690000|2021-05-31 07:38:10|6932.5|6929.7|6932|6929.2|6932.5|6929.7|6932|6929.2|12
1622446700000|2021-05-31 07:38:20|6932.5|6929.7|6933|6930.2|6933|6930.2|6932.1|6929.3|17
1622446720000|2021-05-31 07:38:40|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|3
1622446740000|2021-05-31 07:39:00|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|0
1622446750000|2021-05-31 07:39:10|6931.1|6928.3|6934.9|6932.1|6934.9|6932.1|6931|6928.2|45
1622446760000|2021-05-31 07:39:20|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1622446770000|2021-05-31 07:39:30|6935|6932.2|6935.4|6932.6|6935.4|6932.6|6934.9|6932.1|1
1622446780000|2021-05-31 07:39:40|6935|6932.2|6934.8|6932|6935|6932.2|6933.9|6931.1|4
1622446790000|2021-05-31 07:39:50|6934.4|6931.6|6934.9|6932.1|6934.9|6932.1|6934.4|6931.6|1
1622446800000|2021-05-31 07:40:00|6935.4|6932.6|6934.9|6932.1|6935.9|6933.1|6933.9|6931.1|12
1622446810000|2021-05-31 07:40:10|6934|6931.2|6934.9|6932.1|6934.9|6932.1|6934|6931.2|11
1622446830000|2021-05-31 07:40:30|6934.4|6931.6|6934.9|6932.1|6934.9|6932.1|6933.9|6931.1|1
1622446840000|2021-05-31 07:40:40|6934.5|6931.7|6934|6931.2|6934.9|6932.1|6933.9|6931.1|1
1622446850000|2021-05-31 07:40:50|6934.1|6931.3|6934.9|6932.1|6934.9|6932.1|6934.1|6931.3|3
1622446870000|2021-05-31 07:41:10|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|5
1622446880000|2021-05-31 07:41:20|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1622446890000|2021-05-31 07:41:30|6933.9|6931.1|6934.4|6931.6|6934.9|6932.1|6933.9|6931.1|10
1622446900000|2021-05-31 07:41:40|6934.9|6932.1|6934.4|6931.6|6934.9|6932.1|6934|6931.2|1
1622446910000|2021-05-31 07:41:50|6934.9|6932.1|6933.9|6931.1|6934.9|6932.1|6933.9|6931.1|7
1622446920000|2021-05-31 07:42:00|||||||||4
1622446930000|2021-05-31 07:42:10|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6933.9|6931.1|1
1622446940000|2021-05-31 07:42:20|6934.9|6932.1|6934.9|6932.1|6935.9|6933.1|6934.9|6932.1|51
1622446950000|2021-05-31 07:42:30|6934.5|6931.7|6934.9|6932.1|6934.9|6932.1|6934.5|6931.7|5
1622446960000|2021-05-31 07:42:40|6935|6932.2|6935|6932.2|6935.9|6933.1|6934.9|6932.1|22
1622446970000|2021-05-31 07:42:50|6934.9|6932.1|6935.9|6933.1|6935.9|6933.1|6934.9|6932.1|10
1622446980000|2021-05-31 07:43:00|6935.4|6932.6|6934.9|6932.1|6935.9|6933.1|6934.9|6932.1|2
1622446990000|2021-05-31 07:43:10|6935|6932.2|6935.4|6932.6|6935.4|6932.6|6935|6932.2|11
1622447000000|2021-05-31 07:43:20|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1622447020000|2021-05-31 07:43:40|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|12
1622447030000|2021-05-31 07:43:50|6934.9|6932.1|6939.9|6937.1|6940.9|6938.1|6934.9|6932.1|119
1622447040000|2021-05-31 07:44:00|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6939.9|6937.1|33
1622447050000|2021-05-31 07:44:10|6940.8|6938|6939.9|6937.1|6940.8|6938|6939.9|6937.1|6
1622447070000|2021-05-31 07:44:30|||||||||1
1622447090000|2021-05-31 07:44:50|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|7
1622447100000|2021-05-31 07:45:00|6941.4|6938.6|6943.9|6941.1|6943.9|6941.1|6940.9|6938.1|46
1622447110000|2021-05-31 07:45:10|6942.9|6940.1|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|51
1622447120000|2021-05-31 07:45:20|6947.9|6945.1|6951.4|6948.6|6952.9|6950.1|6947.9|6945.1|493
1622447130000|2021-05-31 07:45:30|6950.9|6948.1|6950.4|6947.6|6951.9|6949.1|6949.9|6947.1|16
1622447140000|2021-05-31 07:45:40|6950.9|6948.1|6950.9|6948.1|6951.9|6949.1|6949.9|6947.1|54
1622447150000|2021-05-31 07:45:50|6950.5|6947.7|6950.9|6948.1|6950.9|6948.1|6950.4|6947.6|12
1622447160000|2021-05-31 07:46:00|6951.4|6948.6|6951.9|6949.1|6951.9|6949.1|6951.4|6948.6|1
1622447170000|2021-05-31 07:46:10|6951.4|6948.6|6950.9|6948.1|6951.4|6948.6|6950.9|6948.1|1
1622447180000|2021-05-31 07:46:20|6950.5|6947.7|6950.9|6948.1|6950.9|6948.1|6950|6947.2|9
1622447190000|2021-05-31 07:46:30|6950|6947.2|6950.9|6948.1|6950.9|6948.1|6949.9|6947.1|4
1622447200000|2021-05-31 07:46:40|6950.8|6948|6951.4|6948.6|6951.4|6948.6|6948.9|6946.1|19
1622447210000|2021-05-31 07:46:50|6951.9|6949.1|6952.8|6950|6952.9|6950.1|6951.9|6949.1|20
1622447220000|2021-05-31 07:47:00|6952.9|6950.1|6953.9|6951.1|6953.9|6951.1|6952.4|6949.6|2
1622447230000|2021-05-31 07:47:10|6954.4|6951.6|6955.9|6953.1|6955.9|6953.1|6954.4|6951.6|48
1622447240000|2021-05-31 07:47:20|6955.8|6953|6954.9|6952.1|6955.8|6953|6953.9|6951.1|22
1622447250000|2021-05-31 07:47:30|6954.8|6952|6953.9|6951.1|6954.8|6952|6953.9|6951.1|14
1622447260000|2021-05-31 07:47:40|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|12
1622447270000|2021-05-31 07:47:50|6954.9|6952.1|6951.9|6949.1|6954.9|6952.1|6951.9|6949.1|40
1622447280000|2021-05-31 07:48:00|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6950.9|6948.1|16
1622447290000|2021-05-31 07:48:10|6950|6947.2|6950.9|6948.1|6951.9|6949.1|6950|6947.2|25
1622447300000|2021-05-31 07:48:20|6950.5|6947.7|6950.9|6948.1|6950.9|6948.1|6949.9|6947.1|12
1622447310000|2021-05-31 07:48:30|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|8
1622447320000|2021-05-31 07:48:40|6950.4|6947.6|6950.4|6947.6|6950.9|6948.1|6949.9|6947.1|0
1622447330000|2021-05-31 07:48:50|6950|6947.2|6952.4|6949.6|6952.4|6949.6|6949.9|6947.1|4
1622447340000|2021-05-31 07:49:00|6953.2|6950.4|6955.8|6953|6955.9|6953.1|6953.2|6950.4|61
1622447350000|2021-05-31 07:49:10|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|4
1622447360000|2021-05-31 07:49:20|6953.9|6951.1|6954.9|6952.1|6954.9|6952.1|6953.9|6951.1|61
1622447370000|2021-05-31 07:49:30|6955.4|6952.6|6953.9|6951.1|6955.4|6952.6|6953|6950.2|65
1622447380000|2021-05-31 07:49:40|6953|6950.2|6953.9|6951.1|6953.9|6951.1|6953|6950.2|9
1622447390000|2021-05-31 07:49:50|6954.4|6951.6|6953.9|6951.1|6954.9|6952.1|6953.9|6951.1|7
1622447410000|2021-05-31 07:50:10|6953.5|6950.7|6953.4|6950.6|6953.9|6951.1|6952.9|6950.1|6
1622447420000|2021-05-31 07:50:20|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|0
1622447430000|2021-05-31 07:50:30|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|1
1622447440000|2021-05-31 07:50:40|6953|6950.2|6953.9|6951.1|6953.9|6951.1|6953|6950.2|3
1622447450000|2021-05-31 07:50:50|6953.8|6951|6953.8|6951|6953.8|6951|6952.9|6950.1|14
1622447460000|2021-05-31 07:51:00|6953.9|6951.1|6952.9|6950.1|6953.9|6951.1|6952.9|6950.1|20
1622447470000|2021-05-31 07:51:10|6953.8|6951|6953.9|6951.1|6953.9|6951.1|6953.8|6951|9
1622447480000|2021-05-31 07:51:20|6953.4|6950.6|6954.9|6952.1|6954.9|6952.1|6953.4|6950.6|24
1622447490000|2021-05-31 07:51:30|6954.4|6951.6|6954.9|6952.1|6954.9|6952.1|6954.4|6951.6|3
1622447500000|2021-05-31 07:51:40|6955.4|6952.6|6954.4|6951.6|6955.4|6952.6|6953.9|6951.1|14
1622447510000|2021-05-31 07:51:50|6953.9|6951.1|6954.4|6951.6|6954.9|6952.1|6953.9|6951.1|10
1622447520000|2021-05-31 07:52:00|6953.9|6951.1|6952.9|6950.1|6953.9|6951.1|6952.9|6950.1|7
1622447530000|2021-05-31 07:52:10|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|2
1622447540000|2021-05-31 07:52:20|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|30
1622447550000|2021-05-31 07:52:30|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|4
1622447560000|2021-05-31 07:52:40|6954.8|6952|6953.9|6951.1|6954.9|6952.1|6953.9|6951.1|6
1622447570000|2021-05-31 07:52:50|||||||||2
1622447590000|2021-05-31 07:53:10|6954|6951.2|6954.9|6952.1|6954.9|6952.1|6954|6951.2|2
1622447600000|2021-05-31 07:53:20|6954.5|6951.7|6953.9|6951.1|6954.5|6951.7|6953.9|6951.1|23
1622447610000|2021-05-31 07:53:30|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|16
1622447620000|2021-05-31 07:53:40|6953|6950.2|6953.4|6950.6|6953.4|6950.6|6953|6950.2|1
1622447630000|2021-05-31 07:53:50|6953.9|6951.1|6952.9|6950.1|6953.9|6951.1|6952.9|6950.1|5
1622447640000|2021-05-31 07:54:00|6950.7|6947.9|6951.9|6949.1|6951.9|6949.1|6950.7|6947.9|60
1622447650000|2021-05-31 07:54:10|6950.9|6948.1|6951.9|6949.1|6951.9|6949.1|6950.9|6948.1|8
1622447660000|2021-05-31 07:54:20|6949.8|6947|6951.9|6949.1|6951.9|6949.1|6949.8|6947|106
1622447670000|2021-05-31 07:54:30|6951|6948.2|6951|6948.2|6951.9|6949.1|6951|6948.2|12
1622447680000|2021-05-31 07:54:40|6950.9|6948.1|6950.9|6948.1|6951.9|6949.1|6950.4|6947.6|28
1622447690000|2021-05-31 07:54:50|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|110
1622447700000|2021-05-31 07:55:00|6949.4|6946.6|6949.9|6947.1|6949.9|6947.1|6948.9|6946.1|21
1622447710000|2021-05-31 07:55:10|6949.4|6946.6|6950.4|6947.6|6950.4|6947.6|6949.4|6946.6|1
1622447720000|2021-05-31 07:55:20|6950|6947.2|6949|6946.2|6950.4|6947.6|6948.9|6946.1|98
1622447730000|2021-05-31 07:55:30|6948.9|6946.1|6948.9|6946.1|6949.4|6946.6|6948.9|6946.1|12
1622447740000|2021-05-31 07:55:40|6949|6946.2|6949.9|6947.1|6949.9|6947.1|6949|6946.2|2
1622447750000|2021-05-31 07:55:50|||||||||2
1622447770000|2021-05-31 07:56:10|6950|6947.2|6949.9|6947.1|6950.9|6948.1|6949.9|6947.1|12
1622447780000|2021-05-31 07:56:20|6950.9|6948.1|6951|6948.2|6951.4|6948.6|6950.9|6948.1|45
1622447790000|2021-05-31 07:56:30|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.5|6947.7|10
1622447800000|2021-05-31 07:56:40|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|15
1622447810000|2021-05-31 07:56:50|6951.4|6948.6|6951|6948.2|6951.4|6948.6|6951|6948.2|0
1622447820000|2021-05-31 07:57:00|6950.9|6948.1|6951.9|6949.1|6951.9|6949.1|6950.9|6948.1|3
1622447830000|2021-05-31 07:57:10|6951.4|6948.6|6951.9|6949.1|6951.9|6949.1|6951|6948.2|1
1622447840000|2021-05-31 07:57:20|6952.4|6949.6|6952|6949.2|6952.4|6949.6|6951.9|6949.1|13
1622447850000|2021-05-31 07:57:30|6951.9|6949.1|6952|6949.2|6952|6949.2|6951.9|6949.1|11
1622447860000|2021-05-31 07:57:40|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|3
1622447870000|2021-05-31 07:57:50|6951|6948.2|6951.5|6948.7|6951.5|6948.7|6951|6948.2|4
1622447880000|2021-05-31 07:58:00|6951.4|6948.6|6950.9|6948.1|6951.9|6949.1|6950.9|6948.1|40
1622447890000|2021-05-31 07:58:10|6951.8|6949|6951.9|6949.1|6951.9|6949.1|6951.8|6949|12
1622447900000|2021-05-31 07:58:20|6951.4|6948.6|6950.9|6948.1|6951.9|6949.1|6950.9|6948.1|6
1622447910000|2021-05-31 07:58:30|6950|6947.2|6950.4|6947.6|6950.4|6947.6|6949.9|6947.1|38
1622447920000|2021-05-31 07:58:40|6950|6947.2|6955.4|6952.6|6955.4|6952.6|6949.9|6947.1|208
1622447930000|2021-05-31 07:58:50|6955.9|6953.1|6955.4|6952.6|6955.9|6953.1|6954.9|6952.1|82
1622447940000|2021-05-31 07:59:00|6955.9|6953.1|6955.4|6952.6|6955.9|6953.1|6954.9|6952.1|18
1622447950000|2021-05-31 07:59:10|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|1
1622447960000|2021-05-31 07:59:20|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|6954.9|6952.1|3
1622447970000|2021-05-31 07:59:30|6955.8|6953|6955.9|6953.1|6955.9|6953.1|6955.8|6953|10
1622447980000|2021-05-31 07:59:40|||||||||2
1622447990000|2021-05-31 07:59:50|6955.4|6952.6|6954|6951.2|6955.4|6952.6|6954|6951.2|21
1622448000000|2021-05-31 08:00:00|6953.9|6951.1|6954.4|6951.6|6955.9|6953.1|6953.9|6951.1|76
1622448010000|2021-05-31 08:00:10|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6952.9|6950.1|48
1622448020000|2021-05-31 08:00:20|6953.8|6951|6952.9|6950.1|6953.8|6951|6952.9|6950.1|12
1622448030000|2021-05-31 08:00:30|6953|6950.2|6953.9|6951.1|6954.9|6952.1|6952.9|6950.1|60
1622448040000|2021-05-31 08:00:40|||||||||1
1622448050000|2021-05-31 08:00:50|6954.4|6951.6|6954.4|6951.6|6954.9|6952.1|6954.4|6951.6|10
1622448060000|2021-05-31 08:01:00|6954|6951.2|6953.9|6951.1|6954|6951.2|6953.9|6951.1|3
1622448070000|2021-05-31 08:01:10|6953.8|6951|6952.9|6950.1|6953.8|6951|6952.9|6950.1|21
1622448080000|2021-05-31 08:01:20|6952.4|6949.6|6950.9|6948.1|6952.4|6949.6|6950.9|6948.1|142
1622448090000|2021-05-31 08:01:30|6951.4|6948.6|6952.9|6950.1|6952.9|6950.1|6951.4|6948.6|29
1622448100000|2021-05-31 08:01:40|6953.9|6951.1|6951.9|6949.1|6953.9|6951.1|6951.9|6949.1|12
1622448110000|2021-05-31 08:01:50|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|1
1622448120000|2021-05-31 08:02:00|6950.9|6948.1|6949.9|6947.1|6950.9|6948.1|6949.9|6947.1|10
1622448130000|2021-05-31 08:02:10|6949.4|6946.6|6949.9|6947.1|6949.9|6947.1|6949.4|6946.6|0
1622448140000|2021-05-31 08:02:20|6950.4|6947.6|6951.9|6949.1|6951.9|6949.1|6950.4|6947.6|4
1622448150000|2021-05-31 08:02:30|||||||||1
1622448160000|2021-05-31 08:02:40|6951|6948.2|6951.4|6948.6|6951.4|6948.6|6950.9|6948.1|17
1622448170000|2021-05-31 08:02:50|6951.9|6949.1|6950.9|6948.1|6951.9|6949.1|6950.9|6948.1|3
1622448180000|2021-05-31 08:03:00|6951.4|6948.6|6952.9|6950.1|6953.4|6950.6|6950.9|6948.1|17
1622448190000|2021-05-31 08:03:10|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|1
1622448200000|2021-05-31 08:03:20|6951.9|6949.1|6951.9|6949.1|6952.4|6949.6|6951.9|6949.1|0
1622448220000|2021-05-31 08:03:40|||||||||1
1622448230000|2021-05-31 08:03:50|6950.9|6948.1|6949.9|6947.1|6950.9|6948.1|6949.9|6947.1|5
1622448240000|2021-05-31 08:04:00|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6948.9|6946.1|14
1622448250000|2021-05-31 08:04:10|6949.9|6947.1|6949.4|6946.6|6949.9|6947.1|6948.9|6946.1|7
1622448260000|2021-05-31 08:04:20|6949.8|6947|6950.4|6947.6|6951.9|6949.1|6949.8|6947|17
1622448270000|2021-05-31 08:04:30|6949.9|6947.1|6950.9|6948.1|6950.9|6948.1|6949.9|6947.1|28
1622448280000|2021-05-31 08:04:40|6950|6947.2|6948.9|6946.1|6950|6947.2|6948.9|6946.1|39
1622448300000|2021-05-31 08:05:00|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|21
1622448310000|2021-05-31 08:05:10|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6946.4|6943.6|38
1622448320000|2021-05-31 08:05:20|6948|6945.2|6947.9|6945.1|6948|6945.2|6947.9|6945.1|44
1622448330000|2021-05-31 08:05:30|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|27
1622448340000|2021-05-31 08:05:40|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|0
1622448350000|2021-05-31 08:05:50|||||||||5
1622448360000|2021-05-31 08:06:00|6946.9|6944.1|6948|6945.2|6948|6945.2|6946.9|6944.1|32
1622448370000|2021-05-31 08:06:10|6950.4|6947.6|6949.9|6947.1|6950.4|6947.6|6949.9|6947.1|65
1622448380000|2021-05-31 08:06:20|||||||||2
1622448390000|2021-05-31 08:06:30|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|1
1622448400000|2021-05-31 08:06:40|6950.9|6948.1|6950.4|6947.6|6950.9|6948.1|6949.9|6947.1|20
1622448410000|2021-05-31 08:06:50|6950.3|6947.5|6949.9|6947.1|6950.3|6947.5|6949.9|6947.1|7
1622448430000|2021-05-31 08:07:10|6949|6946.2|6948.4|6945.6|6949|6946.2|6948|6945.2|9
1622448440000|2021-05-31 08:07:20|6947.9|6945.1|6947.4|6944.6|6947.9|6945.1|6947|6944.2|12
1622448450000|2021-05-31 08:07:30|6947|6944.2|6947.9|6945.1|6947.9|6945.1|6946.9|6944.1|3
1622448460000|2021-05-31 08:07:40|6947.4|6944.6|6948.4|6945.6|6948.4|6945.6|6947|6944.2|7
1622448470000|2021-05-31 08:07:50|6948|6945.2|6948|6945.2|6948.4|6945.6|6947.4|6944.6|55
1622448480000|2021-05-31 08:08:00|6948.1|6945.3|6947.4|6944.6|6949|6946.2|6947|6944.2|150
1622448490000|2021-05-31 08:08:10|6947.9|6945.1|6947.4|6944.6|6947.9|6945.1|6947|6944.2|35
1622448500000|2021-05-31 08:08:20|6947|6944.2|6947|6944.2|6947.9|6945.1|6947|6944.2|37
1622448510000|2021-05-31 08:08:30|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|0
1622448520000|2021-05-31 08:08:40|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|0
1622448530000|2021-05-31 08:08:50|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1622448540000|2021-05-31 08:09:00|6946.9|6944.1|6946.5|6943.7|6946.9|6944.1|6945.9|6943.1|24
1622448550000|2021-05-31 08:09:10|6946.1|6943.3|6946|6943.2|6946.5|6943.7|6946|6943.2|0
1622448560000|2021-05-31 08:09:20|6946.4|6943.6|6946.5|6943.7|6946.5|6943.7|6946|6943.2|2
1622448570000|2021-05-31 08:09:30|6946.9|6944.1|6947.4|6944.6|6947.9|6945.1|6946.9|6944.1|46
1622448580000|2021-05-31 08:09:40|6947|6944.2|6947|6944.2|6947.4|6944.6|6946.9|6944.1|12
1622448590000|2021-05-31 08:09:50|6946.9|6944.1|6947.9|6945.1|6947.9|6945.1|6946.9|6944.1|13
1622448600000|2021-05-31 08:10:00|6947.5|6944.7|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|16
1622448610000|2021-05-31 08:10:10|6947.5|6944.7|6947.4|6944.6|6947.5|6944.7|6947.4|6944.6|0
1622448630000|2021-05-31 08:10:30|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.4|6943.6|8
1622448640000|2021-05-31 08:10:40|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1622448650000|2021-05-31 08:10:50|6946.4|6943.6|6946|6943.2|6946.4|6943.6|6946|6943.2|0
1622448660000|2021-05-31 08:11:00|6946.4|6943.6|6947.4|6944.6|6947.9|6945.1|6946.4|6943.6|33
1622448670000|2021-05-31 08:11:10|6947.9|6945.1|6948.9|6946.1|6948.9|6946.1|6947.9|6945.1|3
1622448680000|2021-05-31 08:11:20|6948.4|6945.6|6948.9|6946.1|6948.9|6946.1|6947.9|6945.1|39
1622448700000|2021-05-31 08:11:40|6949|6946.2|6949.9|6947.1|6949.9|6947.1|6949|6946.2|28
1622448710000|2021-05-31 08:11:50|6949.5|6946.7|6948.4|6945.6|6949.9|6947.1|6948.4|6945.6|30
1622448720000|2021-05-31 08:12:00|6948.5|6945.7|6949.8|6947|6949.8|6947|6948.5|6945.7|39
1622448730000|2021-05-31 08:12:10|6949.9|6947.1|6948.4|6945.6|6949.9|6947.1|6948.4|6945.6|6
1622448740000|2021-05-31 08:12:20|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|0
1622448750000|2021-05-31 08:12:30|6949.4|6946.6|6951.4|6948.6|6951.4|6948.6|6949.4|6946.6|35
1622448760000|2021-05-31 08:12:40|6950.9|6948.1|6950.9|6948.1|6951.4|6948.6|6950.9|6948.1|0
1622448780000|2021-05-31 08:13:00|6951|6948.2|6952.4|6949.6|6953.4|6950.6|6951|6948.2|39
1622448790000|2021-05-31 08:13:10|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|6952.9|6950.1|2
1622448800000|2021-05-31 08:13:20|6952.8|6950|6951.9|6949.1|6952.8|6950|6951.9|6949.1|6
1622448810000|2021-05-31 08:13:30|6952.4|6949.6|6951.9|6949.1|6952.4|6949.6|6951.9|6949.1|0
1622448820000|2021-05-31 08:13:40|6952.3|6949.5|6953.9|6951.1|6953.9|6951.1|6952.3|6949.5|45
1622448830000|2021-05-31 08:13:50|6954.9|6952.1|6954.9|6952.1|6955.9|6953.1|6954.9|6952.1|39
1622448840000|2021-05-31 08:14:00|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|29
1622448850000|2021-05-31 08:14:10|6956.4|6953.6|6955.9|6953.1|6956.9|6954.1|6955.9|6953.1|33
1622448860000|2021-05-31 08:14:20|6956.4|6953.6|6959.4|6956.6|6959.9|6957.1|6956.4|6953.6|109
1622448870000|2021-05-31 08:14:30|6958.9|6956.1|6958.9|6956.1|6959.4|6956.6|6958.9|6956.1|15
1622448880000|2021-05-31 08:14:40|6959.4|6956.6|6960.4|6957.6|6960.9|6958.1|6959.4|6956.6|33
1622448890000|2021-05-31 08:14:50|6959.9|6957.1|6960.9|6958.1|6960.9|6958.1|6959.9|6957.1|22
1622448900000|2021-05-31 08:15:00|6960.4|6957.6|6960.9|6958.1|6961.4|6958.6|6958.9|6956.1|65
1622448910000|2021-05-31 08:15:10|6961.4|6958.6|6961.4|6958.6|6961.9|6959.1|6960.9|6958.1|31
1622448920000|2021-05-31 08:15:20|6960.9|6958.1|6960.4|6957.6|6961.4|6958.6|6959.9|6957.1|10
1622448930000|2021-05-31 08:15:30|6959.9|6957.1|6959.9|6957.1|6960.4|6957.6|6959.9|6957.1|2
1622448940000|2021-05-31 08:15:40|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|26
1622448950000|2021-05-31 08:15:50|6957.9|6955.1|6957.9|6955.1|6958.9|6956.1|6957.9|6955.1|20
1622448970000|2021-05-31 08:16:10|6957|6954.2|6957.9|6955.1|6957.9|6955.1|6956.9|6954.1|22
1622448980000|2021-05-31 08:16:20|6958.8|6956|6958.4|6955.6|6958.9|6956.1|6957.9|6955.1|28
1622448990000|2021-05-31 08:16:30|6958.8|6956|6958.9|6956.1|6958.9|6956.1|6958.4|6955.6|7
1622449000000|2021-05-31 08:16:40|6959.9|6957.1|6963.4|6960.6|6963.8|6961|6959.9|6957.1|107
1622449010000|2021-05-31 08:16:50|6963.9|6961.1|6962.9|6960.1|6963.9|6961.1|6962.9|6960.1|52
1622449020000|2021-05-31 08:17:00|6963.4|6960.6|6963.8|6961|6963.9|6961.1|6962.9|6960.1|67
1622449030000|2021-05-31 08:17:10|6963.9|6961.1|6962.9|6960.1|6964.8|6962|6962.9|6960.1|254
1622449040000|2021-05-31 08:17:20|6962|6959.2|6962.4|6959.6|6962.8|6960|6961.9|6959.1|22
1622449050000|2021-05-31 08:17:30|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|3
1622449060000|2021-05-31 08:17:40|6961.4|6958.6|6960.9|6958.1|6961.4|6958.6|6960|6957.2|21
1622449070000|2021-05-31 08:17:50|6960.8|6958|6960.4|6957.6|6960.9|6958.1|6959.9|6957.1|17
1622449080000|2021-05-31 08:18:00|6959.9|6957.1|6960.4|6957.6|6960.4|6957.6|6959.9|6957.1|1
1622449090000|2021-05-31 08:18:10|6959.9|6957.1|6957.9|6955.1|6960.4|6957.6|6957.9|6955.1|20
1622449100000|2021-05-31 08:18:20|6957.4|6954.6|6957.9|6955.1|6957.9|6955.1|6956.9|6954.1|13
1622449110000|2021-05-31 08:18:30|6958.8|6956|6958.4|6955.6|6958.9|6956.1|6958.4|6955.6|7
1622449120000|2021-05-31 08:18:40|6957.9|6955.1|6957.9|6955.1|6958.9|6956.1|6957.9|6955.1|7
1622449130000|2021-05-31 08:18:50|6958.8|6956|6957.9|6955.1|6958.9|6956.1|6957.9|6955.1|7
1622449140000|2021-05-31 08:19:00|6958.9|6956.1|6958.9|6956.1|6959.4|6956.6|6958.9|6956.1|10
1622449150000|2021-05-31 08:19:10|6959.3|6956.5|6959.4|6956.6|6959.4|6956.6|6958.9|6956.1|5
1622449160000|2021-05-31 08:19:20|6959.8|6957|6959.9|6957.1|6959.9|6957.1|6959.4|6956.6|4
1622449180000|2021-05-31 08:19:40|6960.3|6957.5|6958.9|6956.1|6960.4|6957.6|6958.9|6956.1|29
1622449200000|2021-05-31 08:20:00|6959.4|6956.6|6962.4|6959.6|6962.9|6960.1|6958.9|6956.1|81
1622449210000|2021-05-31 08:20:10|6962.9|6960.1|6963.4|6960.6|6964.9|6962.1|6962.9|6960.1|125
1622449220000|2021-05-31 08:20:20|6963.8|6961|6961.9|6959.1|6963.9|6961.1|6961.9|6959.1|23
1622449230000|2021-05-31 08:20:30|6961|6958.2|6961.9|6959.1|6961.9|6959.1|6961|6958.2|32
1622449240000|2021-05-31 08:20:40|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|28
1622449250000|2021-05-31 08:20:50|6961.9|6959.1|6961.4|6958.6|6961.9|6959.1|6960.9|6958.1|12
1622449260000|2021-05-31 08:21:00|6961.8|6959|6961|6958.2|6961.9|6959.1|6961|6958.2|9
1622449270000|2021-05-31 08:21:10|6960.9|6958.1|6961.9|6959.1|6961.9|6959.1|6960.9|6958.1|8
1622449290000|2021-05-31 08:21:30|6961.8|6959|6961.4|6958.6|6961.8|6959|6961.3|6958.5|13
1622449300000|2021-05-31 08:21:40|6960.9|6958.1|6961.8|6959|6961.8|6959|6960.9|6958.1|9
1622449310000|2021-05-31 08:21:50|6961|6958.2|6960.9|6958.1|6961|6958.2|6960.9|6958.1|3
1622449320000|2021-05-31 08:22:00|6960.8|6958|6959.8|6957|6960.8|6958|6959.8|6957|10
1622449340000|2021-05-31 08:22:20|6959.9|6957.1|6960.8|6958|6960.8|6958|6959.9|6957.1|16
1622449350000|2021-05-31 08:22:30|6961.8|6959|6963.8|6961|6963.8|6961|6961.3|6958.5|86
1622449360000|2021-05-31 08:22:40|6962.8|6960|6962.8|6960|6962.8|6960|6961.9|6959.1|10
1622449370000|2021-05-31 08:22:50|6963.3|6960.5|6963.9|6961.1|6964.4|6961.6|6963.3|6960.5|26
1622449380000|2021-05-31 08:23:00|6963.8|6961|6963.8|6961|6964.8|6962|6962.9|6960.1|27
1622449390000|2021-05-31 08:23:10|6964.3|6961.5|6962.9|6960.1|6964.3|6961.5|6962.9|6960.1|11
1622449400000|2021-05-31 08:23:20|6962.8|6960|6961.9|6959.1|6962.8|6960|6961.8|6959|16
1622449410000|2021-05-31 08:23:30|6961.8|6959|6960.8|6958|6961.8|6959|6960.8|6958|3
1622449440000|2021-05-31 08:24:00|6960.9|6958.1|6962.3|6959.5|6962.3|6959.5|6960.9|6958.1|28
1622449450000|2021-05-31 08:24:10|6962.4|6959.6|6962.8|6960|6962.8|6960|6962.3|6959.5|6
1622449460000|2021-05-31 08:24:20|6962.9|6960.1|6961.4|6958.6|6962.9|6960.1|6961.4|6958.6|16
1622449470000|2021-05-31 08:24:30|6961.8|6959|6962.3|6959.5|6962.8|6960|6961.4|6958.6|11
1622449480000|2021-05-31 08:24:40|6961.9|6959.1|6961.8|6959|6961.9|6959.1|6961.8|6959|0
1622449490000|2021-05-31 08:24:50|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|2
1622449500000|2021-05-31 08:25:00|6961.8|6959|6962.3|6959.5|6962.8|6960|6961.8|6959|6
1622449510000|2021-05-31 08:25:10|6961.9|6959.1|6962.8|6960|6962.8|6960|6961.9|6959.1|3
1622449520000|2021-05-31 08:25:20|6962.3|6959.5|6960.9|6958.1|6962.8|6960|6960.8|6958|70
1622449530000|2021-05-31 08:25:30|6961.8|6959|6961.3|6958.5|6961.8|6959|6960.8|6958|10
1622449540000|2021-05-31 08:25:40|6960.9|6958.1|6960.8|6958|6961.3|6958.5|6960.8|6958|76
1622449550000|2021-05-31 08:25:50|6959.8|6957|6959.9|6957.1|6959.9|6957.1|6959.8|6957|6
1622449560000|2021-05-31 08:26:00|6960.8|6958|6960.9|6958.1|6961.3|6958.5|6960.8|6958|10
1622449570000|2021-05-31 08:26:10|6960.8|6958|6959.8|6957|6960.8|6958|6959.8|6957|1
1622449580000|2021-05-31 08:26:20|6960.3|6957.5|6959|6956.2|6960.3|6957.5|6959|6956.2|12
1622449590000|2021-05-31 08:26:30|6958.8|6956|6959.8|6957|6959.8|6957|6958.8|6956|8
1622449600000|2021-05-31 08:26:40|6960.7|6957.9|6960.3|6957.5|6961.3|6958.5|6960.3|6957.5|56
1622449610000|2021-05-31 08:26:50|6960.8|6958|6963.3|6960.5|6963.3|6960.5|6960.8|6958|95
1622449620000|2021-05-31 08:27:00|6963.8|6961|6964.8|6962|6964.8|6962|6962.8|6960|142
1622449630000|2021-05-31 08:27:10|6964.4|6961.6|6964.8|6962|6964.8|6962|6963.8|6961|19
1622449640000|2021-05-31 08:27:20|6964.4|6961.6|6966.8|6964|6966.8|6964|6963.8|6961|109
1622449650000|2021-05-31 08:27:30|6966.9|6964.1|6969.8|6967|6969.8|6967|6966.8|6964|315
1622449660000|2021-05-31 08:27:40|6968.8|6966|6966.8|6964|6969.8|6967|6966.8|6964|80
1622449670000|2021-05-31 08:27:50|6967.3|6964.5|6968.9|6966.1|6968.9|6966.1|6967.3|6964.5|218
1622449680000|2021-05-31 08:28:00|6968.8|6966|6969.8|6967|6969.9|6967.1|6968.8|6966|76
1622449690000|2021-05-31 08:28:10|6970.3|6967.5|6971.8|6969|6971.8|6969|6969.9|6967.1|254
1622449700000|2021-05-31 08:28:20|6971.4|6968.6|6974.7|6971.9|6974.7|6971.9|6971.4|6968.6|645
1622449710000|2021-05-31 08:28:30|6974.6|6971.8|6973.8|6971|6974.7|6971.9|6973.7|6970.9|163
1622449720000|2021-05-31 08:28:40|6973.7|6970.9|6972.8|6970|6973.7|6970.9|6972.7|6969.9|97
1622449730000|2021-05-31 08:28:50|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6971.6|6968.8|123
1622449740000|2021-05-31 08:29:00|6973.1|6970.3|6974.6|6971.8|6975.6|6972.8|6972.7|6969.9|528
1622449750000|2021-05-31 08:29:10|6975.1|6972.3|6976.6|6973.8|6976.6|6973.8|6974.6|6971.8|285
1622449760000|2021-05-31 08:29:20|6974.7|6971.9|6974.6|6971.8|6974.7|6971.9|6973.6|6970.8|203
1622449770000|2021-05-31 08:29:30|||||||||238
1622449780000|2021-05-31 08:29:40|6974.7|6971.9|6976.6|6973.8|6976.6|6973.8|6974.7|6971.9|189
1622449790000|2021-05-31 08:29:50|6976.1|6973.3|6975.6|6972.8|6977.6|6974.8|6975.6|6972.8|316
1622449800000|2021-05-31 08:30:00|6976.1|6973.3|6974.1|6971.3|6976.6|6973.8|6973.6|6970.8|260
1622449810000|2021-05-31 08:30:10|6973.2|6970.4|6969.6|6966.8|6973.2|6970.4|6969.6|6966.8|206
1622449820000|2021-05-31 08:30:20|6968.7|6965.9|6966.6|6963.8|6969.6|6966.8|6966.6|6963.8|284
1622449830000|2021-05-31 08:30:30|6967.1|6964.3|6963.2|6960.4|6967.6|6964.8|6962.7|6959.9|249
1622449840000|2021-05-31 08:30:40|6963.6|6960.8|6962.7|6959.9|6964.6|6961.8|6961.7|6958.9|311
1622449850000|2021-05-31 08:30:50|6962.6|6959.8|6958.8|6956|6962.8|6960|6958.3|6955.5|272
1622449860000|2021-05-31 08:31:00|6959.2|6956.4|6955.8|6953|6959.8|6957|6955.8|6953|432
1622449870000|2021-05-31 08:31:10|6956.3|6953.5|6953.3|6950.5|6956.8|6954|6952.8|6950|254
1622449880000|2021-05-31 08:31:20|6953.8|6951|6951.8|6949|6953.8|6951|6950.9|6948.1|112
1622449890000|2021-05-31 08:31:30|6952.3|6949.5|6949.8|6947|6952.8|6950|6949.8|6947|66
1622449900000|2021-05-31 08:31:40|6949.4|6946.6|6948.8|6946|6949.8|6947|6948.3|6945.5|31
1622449910000|2021-05-31 08:31:50|6949.7|6946.9|6948.3|6945.5|6950.8|6948|6947.8|6945|138
1622449920000|2021-05-31 08:32:00|6948.8|6946|6951|6948.2|6951|6948.2|6948.8|6946|109
1622449930000|2021-05-31 08:32:10|6951.8|6949|6952.9|6950.1|6953.5|6950.7|6949.9|6947.1|120
1622449940000|2021-05-31 08:32:20|6953.4|6950.6|6953.8|6951|6953.8|6951|6952.9|6950.1|24
1622449950000|2021-05-31 08:32:30|6953.9|6951.1|6955|6952.2|6955.4|6952.6|6953.9|6951.1|12
1622449960000|2021-05-31 08:32:40|6954|6951.2|6953.9|6951.1|6954|6951.2|6952|6949.2|42
1622449970000|2021-05-31 08:32:50|6954|6951.2|6954.5|6951.7|6954.9|6952.1|6953.9|6951.1|179
1622449980000|2021-05-31 08:33:00|6954.9|6952.1|6953.5|6950.7|6954.9|6952.1|6953.4|6950.6|24
1622449990000|2021-05-31 08:33:10|6953.9|6951.1|6956|6953.2|6956|6953.2|6953.9|6951.1|15
1622450000000|2021-05-31 08:33:20|6956.4|6953.6|6961.3|6958.5|6962.6|6959.8|6956.4|6953.6|232
1622450010000|2021-05-31 08:33:30|6960.3|6957.5|6960.3|6957.5|6960.8|6958|6959.9|6957.1|17
1622450020000|2021-05-31 08:33:40|6960.8|6958|6962.7|6959.9|6962.7|6959.9|6960.8|6958|14
1622450030000|2021-05-31 08:33:50|6963.3|6960.5|6963.8|6961|6964.8|6962|6962.8|6960|115
1622450040000|2021-05-31 08:34:00|6963.3|6960.5|6963.3|6960.5|6963.8|6961|6963.3|6960.5|6
1622450050000|2021-05-31 08:34:10|6963.8|6961|6964.7|6961.9|6964.7|6961.9|6962.3|6959.5|378
1622450060000|2021-05-31 08:34:20|6964.3|6961.5|6964.3|6961.5|6964.7|6961.9|6964.3|6961.5|4
1622450070000|2021-05-31 08:34:30|6964.7|6961.9|6965.8|6963|6965.8|6963|6964.7|6961.9|51
1622450080000|2021-05-31 08:34:40|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6964.8|6962|18
1622450090000|2021-05-31 08:34:50|6965.3|6962.5|6965.6|6962.8|6965.8|6963|6964.8|6962|13
1622450100000|2021-05-31 08:35:00|6965.7|6962.9|6965.8|6963|6965.8|6963|6965.3|6962.5|6
1622450110000|2021-05-31 08:35:10|6965.7|6962.9|6965.2|6962.4|6965.8|6963|6964.8|6962|16
1622450120000|2021-05-31 08:35:20|6964.8|6962|6965.8|6963|6965.8|6963|6964.8|6962|4
1622450130000|2021-05-31 08:35:30|||||||||2
1622450140000|2021-05-31 08:35:40|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|3
1622450150000|2021-05-31 08:35:50|6965.2|6962.4|6965.6|6962.8|6965.7|6962.9|6964.8|6962|10
1622450160000|2021-05-31 08:36:00|6965.8|6963|6963.8|6961|6965.8|6963|6963.8|6961|59
1622450170000|2021-05-31 08:36:10|6961.9|6959.1|6961.8|6959|6961.9|6959.1|6961.8|6959|6
1622450180000|2021-05-31 08:36:20|6961.7|6958.9|6961.8|6959|6961.8|6959|6961.2|6958.4|14
1622450190000|2021-05-31 08:36:30|6960.8|6958|6960.8|6958|6960.8|6958|6959.8|6957|10
1622450200000|2021-05-31 08:36:40|6960.2|6957.4|6960.8|6958|6961.7|6958.9|6959.8|6957|9
1622450210000|2021-05-31 08:36:50|6961.2|6958.4|6961.2|6958.4|6961.7|6958.9|6961.2|6958.4|4
1622450220000|2021-05-31 08:37:00|6961.3|6958.5|6959.7|6956.9|6961.7|6958.9|6958.8|6956|187
1622450230000|2021-05-31 08:37:10|||||||||18
1622450240000|2021-05-31 08:37:20|6959.6|6956.8|6962.1|6959.3|6962.1|6959.3|6956.7|6953.9|136
1622450250000|2021-05-31 08:37:30|6961.7|6958.9|6959.6|6956.8|6962.6|6959.8|6959.6|6956.8|19
1622450260000|2021-05-31 08:37:40|6959.2|6956.4|6958.7|6955.9|6959.6|6956.8|6958.6|6955.8|234
1622450270000|2021-05-31 08:37:50|6956.8|6954|6957.1|6954.3|6957.1|6954.3|6956.2|6953.4|123
1622450280000|2021-05-31 08:38:00|6957.2|6954.4|6955.1|6952.3|6957.2|6954.4|6954.2|6951.4|35
1622450290000|2021-05-31 08:38:10|6954.8|6952|6954.2|6951.4|6954.8|6952|6954.2|6951.4|11
1622450300000|2021-05-31 08:38:20|6954.6|6951.8|6956.6|6953.8|6957.6|6954.8|6954.6|6951.8|54
1622450310000|2021-05-31 08:38:30|6956.2|6953.4|6956.6|6953.8|6956.6|6953.8|6955.7|6952.9|5
1622450320000|2021-05-31 08:38:40|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|4
1622450330000|2021-05-31 08:38:50|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|5
1622450340000|2021-05-31 08:39:00|6955.6|6952.8|6955.7|6952.9|6955.7|6952.9|6955.6|6952.8|6
1622450350000|2021-05-31 08:39:10|6955.6|6952.8|6955.7|6952.9|6955.7|6952.9|6955.6|6952.8|11
1622450360000|2021-05-31 08:39:20|6955.6|6952.8|6955.7|6952.9|6955.7|6952.9|6954.7|6951.9|23
1622450370000|2021-05-31 08:39:30|6955.2|6952.4|6955.7|6952.9|6955.7|6952.9|6955.2|6952.4|10
1622450380000|2021-05-31 08:39:40|6955.6|6952.8|6955.7|6952.9|6955.7|6952.9|6955.6|6952.8|5
1622450390000|2021-05-31 08:39:50|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|2
1622450400000|2021-05-31 08:40:00|6955.2|6952.4|6954.7|6951.9|6955.2|6952.4|6954.7|6951.9|22
1622450410000|2021-05-31 08:40:10|6953.7|6950.9|6956.6|6953.8|6956.6|6953.8|6953.7|6950.9|50
1622450420000|2021-05-31 08:40:20|6956.7|6953.9|6957.7|6954.9|6957.7|6954.9|6956.6|6953.8|12
1622450430000|2021-05-31 08:40:30|6957.6|6954.8|6957.6|6954.8|6957.7|6954.9|6957.6|6954.8|18
1622450440000|2021-05-31 08:40:40|||||||||1
1622450450000|2021-05-31 08:40:50|||||||||1
1622450460000|2021-05-31 08:41:00|6957.2|6954.4|6956.7|6953.9|6957.6|6954.8|6956.6|6953.8|8
1622450470000|2021-05-31 08:41:10|6957.1|6954.3|6957.2|6954.4|6957.2|6954.4|6956.6|6953.8|2
1622450480000|2021-05-31 08:41:20|6957.6|6954.8|6959.6|6956.8|6960.2|6957.3|6957.6|6954.8|16
1622450490000|2021-05-31 08:41:30|6960.2|6957.4|6961.1|6958.3|6961.6|6958.8|6959.8|6957|37
1622450500000|2021-05-31 08:41:40|6960.7|6957.9|6958.2|6955.4|6961.4|6958.4|6958.2|6955.4|36
1622450510000|2021-05-31 08:41:50|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6958.2|6955.4|3
1622450520000|2021-05-31 08:42:00|6958.7|6955.9|6959.1|6956.3|6959.2|6956.4|6958.7|6955.9|5
1622450530000|2021-05-31 08:42:10|6959.6|6956.8|6959.2|6956.4|6960.6|6957.8|6958.2|6955.4|69
1622450540000|2021-05-31 08:42:20|6957.7|6954.9|6957.2|6954.4|6957.7|6954.9|6957.2|6954.4|14
1622450550000|2021-05-31 08:42:30|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|17
1622450560000|2021-05-31 08:42:40|6958.2|6955.4|6958.6|6955.8|6958.6|6955.8|6958.2|6955.4|3
1622450570000|2021-05-31 08:42:50|6957.8|6955|6957.6|6954.8|6957.8|6955|6957.6|6954.8|8
1622450580000|2021-05-31 08:43:00|6957.7|6954.9|6957.2|6954.4|6957.7|6954.9|6956.2|6953.4|8
1622450590000|2021-05-31 08:43:10|6957.6|6954.8|6958.7|6955.9|6959.1|6956.3|6955.7|6952.9|234
1622450600000|2021-05-31 08:43:20|6959.1|6956.3|6959.2|6956.4|6959.6|6956.8|6958.7|6955.9|0
1622450610000|2021-05-31 08:43:30|6959.6|6956.8|6953.8|6951|6960.6|6957.8|6953.3|6950.5|998
1622450620000|2021-05-31 08:43:40|6953.3|6950.5|6952.8|6950|6953.3|6950.5|6952.8|6950|11
1622450630000|2021-05-31 08:43:50|6953.3|6950.5|6952.3|6949.5|6953.3|6950.5|6951.8|6949|5
1622450640000|2021-05-31 08:44:00|6952.8|6950|6949.8|6947|6953.3|6950.5|6949.8|6947|96
1622450650000|2021-05-31 08:44:10|6948.8|6946|6948.8|6946|6949.7|6946.9|6948.3|6945.5|34
1622450660000|2021-05-31 08:44:20|6949.2|6946.4|6949.8|6947|6949.8|6947|6948.8|6946|7
1622450670000|2021-05-31 08:44:30|6950.3|6947.5|6950.2|6947.4|6950.3|6947.5|6949.8|6947|2
1622450680000|2021-05-31 08:44:40|6950.8|6948|6951.7|6948.9|6951.7|6948.9|6950.8|6948|3
1622450690000|2021-05-31 08:44:50|6952.3|6949.5|6951.8|6949|6952.3|6949.5|6951.8|6949|25
1622450700000|2021-05-31 08:45:00|6951.6|6948.8|6950.8|6948|6951.6|6948.8|6950.3|6947.5|6
1622450710000|2021-05-31 08:45:10|6950.7|6947.9|6950.2|6947.4|6950.7|6947.9|6949.8|6947|6
1622450720000|2021-05-31 08:45:20|6950.3|6947.5|6951.8|6949|6951.8|6949|6949.8|6947|34
1622450730000|2021-05-31 08:45:30|6952.2|6949.4|6948.8|6946|6952.2|6949.4|6947.9|6945.1|322
1622450740000|2021-05-31 08:45:40|6948.7|6945.9|6949.8|6947|6949.8|6947|6947.8|6945|46
1622450750000|2021-05-31 08:45:50|6950.7|6947.9|6951.2|6948.4|6951.8|6949|6950.7|6947.9|9
1622450760000|2021-05-31 08:46:00|6950.2|6947.4|6950.8|6948|6951.2|6948.4|6950.2|6947.4|15
1622450770000|2021-05-31 08:46:10|6951.2|6948.4|6950.8|6948|6951.7|6948.9|6950.2|6947.4|37
1622450780000|2021-05-31 08:46:20|6950.3|6947.5|6951.2|6948.4|6951.7|6948.9|6950.3|6947.5|8
1622450790000|2021-05-31 08:46:30|6951.6|6948.8|6952.2|6949.4|6952.2|6949.4|6951.6|6948.8|2
1622450800000|2021-05-31 08:46:40|6950.9|6948.1|6951.2|6948.4|6951.2|6948.4|6950.8|6948|5
1622450810000|2021-05-31 08:46:50|6951.3|6948.5|6951.6|6948.8|6951.6|6948.8|6950.8|6948|5
1622450820000|2021-05-31 08:47:00|6951.7|6948.9|6951.2|6948.4|6951.7|6948.9|6951.2|6948.4|1
1622450830000|2021-05-31 08:47:10|6950.8|6948|6948.2|6945.4|6950.8|6948|6947.8|6945|27
1622450840000|2021-05-31 08:47:20|||||||||1
1622450850000|2021-05-31 08:47:30|6948.7|6945.9|6947.7|6944.9|6949.2|6946.4|6947.7|6944.9|13
1622450860000|2021-05-31 08:47:40|6947.3|6944.5|6947.7|6944.9|6947.8|6945|6947.3|6944.5|1
1622450870000|2021-05-31 08:47:50|6947.8|6945|6948.7|6945.9|6948.8|6946|6947.8|6945|54
1622450880000|2021-05-31 08:48:00|6948.8|6946|6947.8|6945|6948.8|6946|6946.8|6944|31
1622450890000|2021-05-31 08:48:10|6947.7|6944.9|6947.8|6945|6947.8|6945|6947.3|6944.5|6
1622450900000|2021-05-31 08:48:20|6946.8|6944|6945.8|6943|6946.8|6944|6945.3|6942.5|31
1622450910000|2021-05-31 08:48:30|6945.3|6942.5|6945.3|6942.5|6945.8|6943|6944.8|6942|23
1622450920000|2021-05-31 08:48:40|6945.8|6943|6945.7|6942.9|6946.8|6944|6945.7|6942.9|7
1622450930000|2021-05-31 08:48:50|6945.8|6943|6946.8|6944|6946.8|6944|6945.8|6943|20
1622450940000|2021-05-31 08:49:00|6947.2|6944.4|6947.7|6944.9|6947.7|6944.9|6946.8|6944|2
1622450950000|2021-05-31 08:49:10|6947.8|6945|6947.8|6945|6948.2|6945.4|6947.8|6945|2
1622450960000|2021-05-31 08:49:20|||||||||2
1622450970000|2021-05-31 08:49:30|6947.7|6944.9|6947.2|6944.4|6947.7|6944.9|6946.8|6944|7
1622450980000|2021-05-31 08:49:40|6946.8|6944|6946.2|6943.4|6946.8|6944|6946.2|6943.4|1
1622450990000|2021-05-31 08:49:50|6944.9|6942.1|6943.8|6941|6944.9|6942.1|6942.8|6940|75
1622451000000|2021-05-31 08:50:00|6943.3|6940.5|6942.8|6940|6943.3|6940.5|6941.8|6939|227
1622451010000|2021-05-31 08:50:10|6942.3|6939.5|6944.8|6942|6944.8|6942|6941.8|6939|36
1622451020000|2021-05-31 08:50:20|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6943.8|6941|5
1622451030000|2021-05-31 08:50:30|6944.7|6941.9|6944.3|6941.5|6944.8|6942|6944.3|6941.5|6
1622451040000|2021-05-31 08:50:40|6944.7|6941.9|6944.3|6941.5|6945.2|6942.4|6944.3|6941.5|11
1622451050000|2021-05-31 08:50:50|6944.7|6941.9|6943.2|6940.4|6944.8|6942|6942.8|6940|8
1622451060000|2021-05-31 08:51:00|6943.3|6940.5|6944.3|6941.5|6944.3|6941.5|6943.3|6940.5|2
1622451070000|2021-05-31 08:51:10|6944.8|6942|6944.3|6941.5|6945.2|6942.4|6944.3|6941.5|12
1622451080000|2021-05-31 08:51:20|6943.8|6941|6944.8|6942|6944.8|6942|6943.8|6941|1
1622451090000|2021-05-31 08:51:30|6944.2|6941.4|6943.8|6941|6944.7|6941.9|6943.8|6941|5
1622451100000|2021-05-31 08:51:40|6944.2|6941.4|6944.3|6941.5|6944.3|6941.5|6944.2|6941.4|2
1622451110000|2021-05-31 08:51:50|6943.8|6941|6943.8|6941|6944.3|6941.5|6943.8|6941|1
1622451120000|2021-05-31 08:52:00|6944.2|6941.4|6944.3|6941.5|6944.7|6941.9|6944.2|6941.4|3
1622451130000|2021-05-31 08:52:10|6944.8|6942|6943.8|6941|6944.8|6942|6942.3|6939.5|26
1622451140000|2021-05-31 08:52:20|6944.3|6941.5|6944.8|6942|6944.8|6942|6944.3|6941.5|2
1622451150000|2021-05-31 08:52:30|6945.3|6942.5|6944.8|6942|6945.3|6942.5|6944.8|6942|5
1622451160000|2021-05-31 08:52:40|6945.2|6942.4|6945.6|6942.8|6945.6|6942.8|6944.8|6942|37
1622451170000|2021-05-31 08:52:50|6945.7|6942.9|6945.2|6942.4|6945.7|6942.9|6944.8|6942|6
1622451180000|2021-05-31 08:53:00|6945.7|6942.9|6945.8|6943|6946.3|6943.5|6945.7|6942.9|73
1622451190000|2021-05-31 08:53:10|6945.3|6942.5|6944.8|6942|6945.3|6942.5|6943.7|6940.9|13
1622451200000|2021-05-31 08:53:20|6945.2|6942.4|6944.8|6942|6945.2|6942.4|6944.8|6942|12
1622451210000|2021-05-31 08:53:30|6945.7|6942.9|6944.8|6942|6945.7|6942.9|6944.8|6942|3
1622451220000|2021-05-31 08:53:40|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6944.8|6942|2
1622451230000|2021-05-31 08:53:50|6944.8|6942|6945.2|6942.4|6945.7|6942.9|6944.8|6942|3
1622451240000|2021-05-31 08:54:00|6944.8|6942|6945.2|6942.4|6945.2|6942.4|6944.8|6942|2
1622451250000|2021-05-31 08:54:10|6944.8|6942|6944.8|6942|6944.8|6942|6944.2|6941.4|31
1622451260000|2021-05-31 08:54:20|6944.3|6941.5|6944.7|6941.9|6944.7|6941.9|6944.2|6941.4|4
1622451270000|2021-05-31 08:54:30|6944.8|6942|6945.2|6942.4|6945.7|6942.9|6944.8|6942|2
1622451280000|2021-05-31 08:54:40|||||||||2
1622451290000|2021-05-31 08:54:50|6944.8|6942|6944.8|6942|6944.8|6942|6944.7|6941.9|3
1622451300000|2021-05-31 08:55:00|6946.5|6943.7|6946.7|6943.9|6946.7|6943.9|6946.5|6943.7|5
1622451310000|2021-05-31 08:55:10|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|2
1622451320000|2021-05-31 08:55:20|6945.8|6943|6944.8|6942|6946.2|6943.4|6944.7|6941.9|10
1622451330000|2021-05-31 08:55:30|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6944.7|6941.9|7
1622451340000|2021-05-31 08:55:40|6944.8|6942|6944.2|6941.4|6944.8|6942|6943.7|6940.9|73
1622451350000|2021-05-31 08:55:50|6941.8|6939|6943.1|6940.3|6944.4|6941.6|6941.8|6939|125
1622451360000|2021-05-31 08:56:00|6943.2|6940.4|6937.9|6935.1|6943.2|6940.4|6937.9|6935.1|911
1622451370000|2021-05-31 08:56:10|6937|6934.2|6938.9|6936.1|6939.3|6936.5|6936|6933.2|315
1622451380000|2021-05-31 08:56:20|6938.5|6935.7|6937.9|6935.1|6938.5|6935.7|6937|6934.2|14
1622451390000|2021-05-31 08:56:30|6938.4|6935.6|6939|6936.2|6939.5|6936.7|6937|6934.2|27
1622451400000|2021-05-31 08:56:40|6939.5|6936.7|6938|6935.2|6939.5|6936.7|6937.5|6934.7|11
1622451410000|2021-05-31 08:56:50|6938.5|6935.7|6938|6935.2|6939|6936.2|6938|6935.2|49
1622451420000|2021-05-31 08:57:00|6938.9|6936.1|6938.9|6936.1|6939.9|6937.1|6937.5|6934.7|91
1622451430000|2021-05-31 08:57:10|||||||||228
1622451440000|2021-05-31 08:57:20|6939.4|6936.6|6939.9|6937.1|6939.9|6937.1|6939.4|6936.6|96
1622451450000|2021-05-31 08:57:30|6939.4|6936.6|6939.3|6936.5|6939.4|6936.6|6938.4|6935.6|154
1622451460000|2021-05-31 08:57:40|6938.9|6936.1|6938.9|6936.1|6939.3|6936.5|6938.9|6936.1|76
1622451470000|2021-05-31 08:57:50|6939.3|6936.5|6940.9|6938.1|6941.3|6938.5|6938.9|6936.1|19
1622451480000|2021-05-31 08:58:00|6940.4|6937.6|6940.3|6937.5|6940.4|6937.6|6939.8|6937|15
1622451490000|2021-05-31 08:58:10|6939.9|6937.1|6940.9|6938.1|6940.9|6938.1|6939.9|6937.1|8
1622451500000|2021-05-31 08:58:20|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|26
1622451510000|2021-05-31 08:58:30|6940.4|6937.6|6938.3|6935.5|6940.4|6937.6|6937.9|6935.1|64
1622451520000|2021-05-31 08:58:40|6938.8|6936|6938.9|6936.1|6938.9|6936.1|6938.8|6936|0
1622451530000|2021-05-31 08:58:50|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|5
1622451540000|2021-05-31 08:59:00|6939.9|6937.1|6938.9|6936.1|6939.9|6937.1|6938.9|6936.1|3
1622451550000|2021-05-31 08:59:10|6938.8|6936|6939.9|6937.1|6939.9|6937.1|6938.3|6935.5|6
1622451560000|2021-05-31 08:59:20|6939.8|6937|6938.9|6936.1|6939.8|6937|6938.9|6936.1|4
1622451570000|2021-05-31 08:59:30|6939.3|6936.5|6940.9|6938.1|6940.9|6938.1|6939.3|6936.5|14
1622451580000|2021-05-31 08:59:40|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|2
1622451590000|2021-05-31 08:59:50|6940.9|6938.1|6941.9|6939.1|6941.9|6939.1|6940.9|6938.1|4
1622451600000|2021-05-31 09:00:00|6942.8|6940|6942.8|6940|6942.9|6940.1|6942.3|6939.5|22
1622451610000|2021-05-31 09:00:10|6942.9|6940.1|6943.9|6941.1|6943.9|6941.1|6942.9|6940.1|4
1622451620000|2021-05-31 09:00:20|6944.3|6941.5|6944.3|6941.5|6944.9|6942.1|6944.3|6941.5|13
1622451630000|2021-05-31 09:00:30|6944.8|6942|6944.8|6942|6944.8|6942|6944.3|6941.5|1
1622451640000|2021-05-31 09:00:40|6944.5|6941.7|6943.4|6940.6|6944.5|6941.7|6943.4|6940.6|8
1622451650000|2021-05-31 09:00:50|6943.8|6941|6943.9|6941.1|6943.9|6941.1|6943.8|6941|1
1622451660000|2021-05-31 09:01:00|6944|6941.2|6945.8|6943|6945.8|6943|6944|6941.2|9
1622451670000|2021-05-31 09:01:10|6945.3|6942.5|6945.9|6943.1|6945.9|6943.1|6945.3|6942.5|5
1622451680000|2021-05-31 09:01:20|||||||||6
1622451690000|2021-05-31 09:01:30|6945.8|6943|6944.9|6942.1|6945.8|6943|6944.9|6942.1|1
1622451700000|2021-05-31 09:01:40|6944.8|6942|6944.9|6942.1|6944.9|6942.1|6944.8|6942|1
1622451710000|2021-05-31 09:01:50|6944.8|6942|6941.9|6939.1|6944.8|6942|6941.9|6939.1|22
1622451720000|2021-05-31 09:02:00|6942.3|6939.5|6942.8|6940|6942.8|6940|6942.3|6939.5|4
1622451730000|2021-05-31 09:02:10|6942.9|6940.1|6943.3|6940.5|6943.8|6941|6942.9|6940.1|10
1622451740000|2021-05-31 09:02:20|6942.9|6940.1|6942.3|6939.5|6942.9|6940.1|6942.3|6939.5|2
1622451750000|2021-05-31 09:02:30|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|0
1622451760000|2021-05-31 09:02:40|6940|6937.2|6941.3|6938.5|6941.8|6939|6940|6937.2|13
1622451770000|2021-05-31 09:02:50|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6939.9|6937.1|18
1622451800000|2021-05-31 09:03:20|6940.8|6938|6939.9|6937.1|6940.8|6938|6939.9|6937.1|1
1622451810000|2021-05-31 09:03:30|6940.3|6937.5|6940.9|6938.1|6940.9|6938.1|6940.3|6937.5|7
1622451820000|2021-05-31 09:03:40|6939.9|6937.1|6940.8|6938|6940.8|6938|6939.9|6937.1|4
1622451840000|2021-05-31 09:04:00|6940.9|6938.1|6939.9|6937.1|6940.9|6938.1|6939.8|6937|4
1622451850000|2021-05-31 09:04:10|||||||||3
1622451860000|2021-05-31 09:04:20|6940.9|6938.1|6941.8|6939|6941.8|6939|6940.9|6938.1|7
1622451870000|2021-05-31 09:04:30|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|16
1622451880000|2021-05-31 09:04:40|6942.3|6939.5|6941.9|6939.1|6942.3|6939.5|6941.9|6939.1|2
1622451890000|2021-05-31 09:04:50|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|6
1622451900000|2021-05-31 09:05:00|||||||||6
1622451910000|2021-05-31 09:05:10|||||||||1
1622451920000|2021-05-31 09:05:20|||||||||6
1622451940000|2021-05-31 09:05:40|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|1
1622451950000|2021-05-31 09:05:50|6941.9|6939.1|6939.8|6937|6941.9|6939.1|6939.4|6936.6|6
1622451960000|2021-05-31 09:06:00|6939.9|6937.1|6938.9|6936.1|6939.9|6937.1|6938.9|6936.1|2
1622451970000|2021-05-31 09:06:10|6939.8|6937|6939.9|6937.1|6939.9|6937.1|6939.8|6937|1
1622451990000|2021-05-31 09:06:30|6940.8|6938|6940.9|6938.1|6940.9|6938.1|6940.8|6938|10
1622452000000|2021-05-31 09:06:40|6939.8|6937|6940.3|6937.5|6940.3|6937.5|6939.8|6937|5
1622452020000|2021-05-31 09:07:00|6940.7|6937.9|6940.8|6938|6941.3|6938.5|6940.7|6937.9|3
1622452040000|2021-05-31 09:07:20|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|3
1622452050000|2021-05-31 09:07:30|6940.8|6938|6941.3|6938.5|6941.3|6938.5|6940.8|6938|0
1622452060000|2021-05-31 09:07:40|6941.7|6938.9|6943.6|6940.8|6943.6|6940.8|6941.7|6938.9|28
1622452070000|2021-05-31 09:07:50|6943.8|6941|6943.9|6941.1|6945.8|6943|6942.4|6939.6|85
1622452080000|2021-05-31 09:08:00|6944.8|6942|6945.8|6943|6946.9|6944.1|6944.8|6942|113
1622452090000|2021-05-31 09:08:10|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.9|6943.1|1
1622452100000|2021-05-31 09:08:20|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|0
1622452110000|2021-05-31 09:08:30|6946.8|6944|6948.9|6946.1|6949.2|6946.4|6946.8|6944|56
1622452120000|2021-05-31 09:08:40|6948.8|6946|6948.4|6945.6|6948.8|6946|6948.4|6945.6|5
1622452130000|2021-05-31 09:08:50|6948.7|6945.9|6947.9|6945.1|6948.8|6946|6947.9|6945.1|3
1622452140000|2021-05-31 09:09:00|6948.7|6945.9|6948.3|6945.5|6948.9|6946.1|6948.3|6945.5|12
1622452150000|2021-05-31 09:09:10|6947.9|6945.1|6944.9|6942.1|6947.9|6945.1|6944.9|6942.1|62
1622452160000|2021-05-31 09:09:20|6944|6941.2|6945.4|6942.6|6945.8|6943|6944|6941.2|7
1622452170000|2021-05-31 09:09:30|||||||||2
1622452180000|2021-05-31 09:09:40|6944.9|6942.1|6944.3|6941.5|6944.9|6942.1|6943.9|6941.1|17
1622452190000|2021-05-31 09:09:50|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|2
1622452200000|2021-05-31 09:10:00|6942.1|6939.3|6943.9|6941.1|6943.9|6941.1|6941.9|6939.1|38
1622452210000|2021-05-31 09:10:10|6944.4|6941.6|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|1
1622452220000|2021-05-31 09:10:20|6944.4|6941.6|6944.9|6942.1|6944.9|6942.1|6944.4|6941.6|1
1622452230000|2021-05-31 09:10:30|6945.4|6942.6|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|8
1622452240000|2021-05-31 09:10:40|6944.7|6941.9|6944.9|6942.1|6944.9|6942.1|6944.7|6941.9|9
1622452260000|2021-05-31 09:11:00|6944.7|6941.9|6942.9|6940.1|6944.7|6941.9|6942.9|6940.1|23
1622452270000|2021-05-31 09:11:10|6943.3|6940.5|6942.9|6940.1|6943.4|6940.6|6942.9|6940.1|1
1622452280000|2021-05-31 09:11:20|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1622452290000|2021-05-31 09:11:30|6942.9|6940.1|6943.8|6941|6943.8|6941|6942.9|6940.1|0
1622452300000|2021-05-31 09:11:40|6943.9|6941.1|6944.4|6941.6|6944.4|6941.6|6943.9|6941.1|1
1622452310000|2021-05-31 09:11:50|6944.8|6942|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|2
1622452320000|2021-05-31 09:12:00|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|0
1622452330000|2021-05-31 09:12:10|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1622452350000|2021-05-31 09:12:30|6944.3|6941.5|6943.9|6941.1|6944.3|6941.5|6943.9|6941.1|0
1622452380000|2021-05-31 09:13:00|6943.4|6940.6|6942.9|6940.1|6943.7|6940.9|6942.9|6940.1|11
1622452390000|2021-05-31 09:13:10|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6942.9|6940.1|1
1622452400000|2021-05-31 09:13:20|6942.9|6940.1|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|6
1622452410000|2021-05-31 09:13:30|6940.9|6938.1|6940.8|6938|6940.9|6938.1|6940.4|6937.6|53
1622452420000|2021-05-31 09:13:40|6940.9|6938.1|6939.9|6937.1|6940.9|6938.1|6939|6936.2|27
1622452430000|2021-05-31 09:13:50|6940.4|6937.6|6940.4|6937.6|6940.9|6938.1|6939.9|6937.1|4
1622452450000|2021-05-31 09:14:10|6939.9|6937.1|6940.4|6937.6|6940.4|6937.6|6939.9|6937.1|0
1622452460000|2021-05-31 09:14:20|6939.9|6937.1|6942.9|6940.1|6942.9|6940.1|6939.9|6937.1|40
1622452470000|2021-05-31 09:14:30|6942.7|6939.9|6942.9|6940.1|6942.9|6940.1|6941.9|6939.1|4
1622452480000|2021-05-31 09:14:40|6942.4|6939.6|6941.9|6939.1|6942.8|6940|6941.9|6939.1|2
1622452490000|2021-05-31 09:14:50|6941.4|6938.6|6941.3|6938.5|6941.4|6938.6|6940.9|6938.1|9
1622452500000|2021-05-31 09:15:00|6941.8|6939|6942.8|6940|6942.8|6940|6941.8|6939|1
1622452510000|2021-05-31 09:15:10|6942.9|6940.1|6943.4|6940.6|6943.4|6940.6|6942.9|6940.1|4
1622452520000|2021-05-31 09:15:20|6942.9|6940.1|6943.9|6941.1|6943.9|6941.1|6942.9|6940.1|1
1622452550000|2021-05-31 09:15:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6942.9|6940.1|2
1622452560000|2021-05-31 09:16:00|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.4|6940.6|0
1622452570000|2021-05-31 09:16:10|6944.8|6942|6943.9|6941.1|6944.8|6942|6943.9|6941.1|11
1622452580000|2021-05-31 09:16:20|6943.8|6941|6943.4|6940.6|6943.8|6941|6943.4|6940.6|1
1622452590000|2021-05-31 09:16:30|6942.9|6940.1|6943.4|6940.6|6943.4|6940.6|6942.9|6940.1|0
1622452600000|2021-05-31 09:16:40|6943.8|6941|6943.9|6941.1|6943.9|6941.1|6943.8|6941|6
1622452610000|2021-05-31 09:16:50|6943.4|6940.6|6942.9|6940.1|6943.4|6940.6|6942.9|6940.1|1
1622452630000|2021-05-31 09:17:10|6942.4|6939.6|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|5
1622452660000|2021-05-31 09:17:40|6942.4|6939.6|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|0
1622452700000|2021-05-31 09:18:20|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|8
1622452710000|2021-05-31 09:18:30|6943.4|6940.6|6943.4|6940.6|6943.9|6941.1|6942.9|6940.1|4
1622452720000|2021-05-31 09:18:40|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1622452730000|2021-05-31 09:18:50|6943.9|6941.1|6941.8|6939|6943.9|6941.1|6941.4|6938.6|56
1622452740000|2021-05-31 09:19:00|6941.9|6939.1|6941.9|6939.1|6942.9|6940.1|6941.4|6938.6|11
1622452750000|2021-05-31 09:19:10|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|1
1622452760000|2021-05-31 09:19:20|6940.9|6938.1|6939.8|6937|6940.9|6938.1|6938.9|6936.1|12
1622452770000|2021-05-31 09:19:30|6939.9|6937.1|6940.9|6938.1|6940.9|6938.1|6939.9|6937.1|0
1622452790000|2021-05-31 09:19:50|6941.4|6938.6|6941.8|6939|6941.8|6939|6941.4|6938.6|3
1622452800000|2021-05-31 09:20:00|6941.9|6939.1|6941|6938.2|6941.9|6939.1|6941|6938.2|1
1622452810000|2021-05-31 09:20:10|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|0
1622452830000|2021-05-31 09:20:30|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|1
1622452840000|2021-05-31 09:20:40|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|17
1622452850000|2021-05-31 09:20:50|6940.8|6938|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|12
1622452860000|2021-05-31 09:21:00|6941.3|6938.5|6941.9|6939.1|6942.4|6939.6|6941.3|6938.5|17
1622452870000|2021-05-31 09:21:10|6941.4|6938.6|6941.9|6939.1|6941.9|6939.1|6941.4|6938.6|1
1622452920000|2021-05-31 09:22:00|6941.4|6938.6|6940.4|6937.6|6941.4|6938.6|6939.9|6937.1|9
1622452940000|2021-05-31 09:22:20|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|0
1622452950000|2021-05-31 09:22:30|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1622452960000|2021-05-31 09:22:40|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|0
1622452970000|2021-05-31 09:22:50|6941.3|6938.5|6941.9|6939.1|6941.9|6939.1|6941.3|6938.5|0
1622452980000|2021-05-31 09:23:00|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|15
1622452990000|2021-05-31 09:23:10|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|0
1622453000000|2021-05-31 09:23:20|6940.4|6937.6|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|0
1622453030000|2021-05-31 09:23:50|6941.9|6939.1|6943.9|6941.1|6943.9|6941.1|6941.9|6939.1|6
1622453040000|2021-05-31 09:24:00|6943.4|6940.6|6943.4|6940.6|6943.9|6941.1|6943.4|6940.6|5
1622453050000|2021-05-31 09:24:10|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1622453070000|2021-05-31 09:24:30|6942.9|6940.1|6941.9|6939.1|6942.9|6940.1|6941.9|6939.1|6
1622453090000|2021-05-31 09:24:50|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|5
1622453100000|2021-05-31 09:25:00|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|12
1622453110000|2021-05-31 09:25:10|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|3
1622453130000|2021-05-31 09:25:30|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1622453140000|2021-05-31 09:25:40|6943.4|6940.6|6943.4|6940.6|6943.9|6941.1|6943.4|6940.6|2
1622453150000|2021-05-31 09:25:50|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1622453160000|2021-05-31 09:26:00|6943|6940.2|6940.9|6938.1|6943|6940.2|6940.4|6937.6|35
1622453170000|2021-05-31 09:26:10|6940.4|6937.6|6939.4|6936.6|6940.4|6937.6|6939.4|6936.6|13
1622453180000|2021-05-31 09:26:20|6939|6936.2|6935.9|6933.1|6939|6936.2|6934.9|6932.1|61
1622453190000|2021-05-31 09:26:30|6936.9|6934.1|6936.4|6933.6|6937.3|6934.5|6935.9|6933.1|17
1622453200000|2021-05-31 09:26:40|6936|6933.2|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|1
1622453210000|2021-05-31 09:26:50|6935.4|6932.6|6932.9|6930.1|6935.9|6933.1|6932.5|6929.7|96
1622453220000|2021-05-31 09:27:00|6932.7|6929.9|6935.4|6932.6|6935.8|6933|6931.9|6929.1|75
1622453230000|2021-05-31 09:27:10|6935.9|6933.1|6935.9|6933.1|6936.4|6933.6|6934.9|6932.1|5
1622453250000|2021-05-31 09:27:30|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|3
1622453260000|2021-05-31 09:27:40|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|1
1622453270000|2021-05-31 09:27:50|6937.7|6934.9|6937.9|6935.1|6937.9|6935.1|6936.9|6934.1|13
1622453280000|2021-05-31 09:28:00|6937.7|6934.9|6936.4|6933.6|6937.7|6934.9|6935.9|6933.1|23
1622453290000|2021-05-31 09:28:10|6936.9|6934.1|6937.4|6934.6|6937.4|6934.6|6936.9|6934.1|2
1622453300000|2021-05-31 09:28:20|6936.9|6934.1|6937.9|6935.1|6937.9|6935.1|6936.9|6934.1|3
1622453320000|2021-05-31 09:28:40|6937.8|6935|6936.9|6934.1|6937.8|6935|6936.9|6934.1|7
1622453330000|2021-05-31 09:28:50|6937.4|6934.6|6937.9|6935.1|6938.9|6936.1|6937.4|6934.6|2
1622453340000|2021-05-31 09:29:00|6937|6934.2|6935.9|6933.1|6937|6934.2|6935.4|6932.6|11
1622453350000|2021-05-31 09:29:10|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1622453360000|2021-05-31 09:29:20|6935.9|6933.1|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|4
1622453370000|2021-05-31 09:29:30|6936.3|6933.5|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|4
1622453380000|2021-05-31 09:29:40|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|4
1622453390000|2021-05-31 09:29:50|6936.9|6934.1|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|5
1622453400000|2021-05-31 09:30:00|6934.9|6932.1|6934.4|6931.6|6934.9|6932.1|6933.4|6930.6|56
1622453410000|2021-05-31 09:30:10|6934.9|6932.1|6935.9|6933.1|6935.9|6933.1|6934.9|6932.1|1
1622453420000|2021-05-31 09:30:20|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|1
1622453430000|2021-05-31 09:30:30|6934.9|6932.1|6933.4|6930.6|6934.9|6932.1|6933.4|6930.6|12
1622453440000|2021-05-31 09:30:40|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|0
1622453450000|2021-05-31 09:30:50|6933.4|6930.6|6934.4|6931.6|6934.4|6931.6|6933.4|6930.6|3
1622453460000|2021-05-31 09:31:00|6934.9|6932.1|6933.9|6931.1|6934.9|6932.1|6932.9|6930.1|7
1622453470000|2021-05-31 09:31:10|6933.4|6930.6|6933.9|6931.1|6933.9|6931.1|6933.4|6930.6|14
1622453480000|2021-05-31 09:31:20|6933.1|6930.3|6926.4|6923.6|6933.1|6930.3|6925|6922.2|182
1622453490000|2021-05-31 09:31:30|6926.9|6924.1|6927.4|6924.6|6927.9|6925.1|6926.4|6923.6|7
1622453500000|2021-05-31 09:31:40|6927|6924.2|6925.9|6923.1|6927.4|6924.6|6925.4|6922.6|23
1622453510000|2021-05-31 09:31:50|6926.4|6923.6|6926.9|6924.1|6926.9|6924.1|6926.4|6923.6|9
1622453520000|2021-05-31 09:32:00|6926.4|6923.6|6924.5|6921.7|6926.4|6923.6|6924|6921.2|202
1622453530000|2021-05-31 09:32:10|6924|6921.2|6925|6922.2|6925|6922.2|6924|6921.2|7
1622453540000|2021-05-31 09:32:20|6924.6|6921.8|6926|6923.2|6926|6923.2|6924.5|6921.7|23
1622453550000|2021-05-31 09:32:30|6926.1|6923.3|6926.9|6924.1|6926.9|6924.1|6926|6923.2|12
1622453560000|2021-05-31 09:32:40|6927|6924.2|6927.4|6924.6|6928|6925.2|6927|6924.2|14
1622453570000|2021-05-31 09:32:50|6928|6925.2|6928|6925.2|6928|6925.2|6927.6|6924.8|10
1622453580000|2021-05-31 09:33:00|6927.6|6924.8|6928|6925.2|6928.4|6925.6|6927.6|6924.8|3
1622453590000|2021-05-31 09:33:10|6928.4|6925.6|6929.5|6926.7|6929.5|6926.7|6928|6925.2|17
1622453600000|2021-05-31 09:33:20|6929|6926.2|6930|6927.2|6930|6927.2|6929|6926.2|1
1622453610000|2021-05-31 09:33:30|6929.6|6926.8|6929.5|6926.7|6929.6|6926.8|6928.5|6925.7|4
1622453620000|2021-05-31 09:33:40|6929.1|6926.3|6930|6927.2|6930|6927.2|6929|6926.2|2
1622453630000|2021-05-31 09:33:50|6929.5|6926.7|6930.4|6927.6|6930.4|6927.6|6929|6926.2|4
1622453640000|2021-05-31 09:34:00|6930|6927.2|6930.4|6927.6|6930.4|6927.6|6930|6927.2|2
1622453650000|2021-05-31 09:34:10|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|0
1622453660000|2021-05-31 09:34:20|6931|6928.2|6930.6|6927.8|6931|6928.2|6930.6|6927.8|2
1622453670000|2021-05-31 09:34:30|6931|6928.2|6932.4|6929.6|6932.4|6929.6|6931|6928.2|26
1622453680000|2021-05-31 09:34:40|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|2
1622453690000|2021-05-31 09:34:50|6931.4|6928.6|6931|6928.2|6931.4|6928.6|6931|6928.2|2
1622453700000|2021-05-31 09:35:00|6930.5|6927.7|6931|6928.2|6931|6928.2|6930.5|6927.7|0
1622453720000|2021-05-31 09:35:20|6931.5|6928.7|6931|6928.2|6932|6929.2|6931|6928.2|10
1622453740000|2021-05-31 09:35:40|6931.9|6929.1|6932.9|6930.1|6932.9|6930.1|6931.9|6929.1|5
1622453750000|2021-05-31 09:35:50|6934|6931.2|6933.9|6931.1|6934|6931.2|6933.5|6930.7|43
1622453760000|2021-05-31 09:36:00|6934|6931.2|6934|6931.2|6934.9|6932.1|6934|6931.2|1
1622453770000|2021-05-31 09:36:10|6933.9|6931.1|6933.1|6930.3|6933.9|6931.1|6933.1|6930.3|13
1622453780000|2021-05-31 09:36:20|6932.6|6929.8|6932.1|6929.3|6932.6|6929.8|6932.1|6929.3|3
1622453790000|2021-05-31 09:36:30|6932|6929.2|6933|6930.2|6933.4|6930.6|6932|6929.2|45
1622453800000|2021-05-31 09:36:40|6932.5|6929.7|6932.9|6930.1|6932.9|6930.1|6932.1|6929.3|6
1622453820000|2021-05-31 09:37:00|6933|6930.2|6931.1|6928.3|6933|6930.2|6931.1|6928.3|13
1622453830000|2021-05-31 09:37:10|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|1
1622453840000|2021-05-31 09:37:20|6932|6929.2|6932.9|6930.1|6932.9|6930.1|6932|6929.2|0
1622453850000|2021-05-31 09:37:30|6933|6930.2|6933.1|6930.3|6934.5|6931.7|6933|6930.2|3
1622453860000|2021-05-31 09:37:40|6933|6930.2|6933.5|6930.7|6933.5|6930.7|6933|6930.2|0
1622453870000|2021-05-31 09:37:50|6933|6930.2|6933.6|6930.8|6934|6931.2|6933|6930.2|11
1622453880000|2021-05-31 09:38:00|6933.5|6930.7|6933|6930.2|6933.5|6930.7|6933|6930.2|1
1622453890000|2021-05-31 09:38:10|6933.4|6930.6|6935.4|6932.6|6935.5|6932.7|6933.4|6930.6|4
1622453900000|2021-05-31 09:38:20|6935.9|6933.1|6933.5|6930.7|6936|6933.2|6933|6930.2|69
1622453910000|2021-05-31 09:38:30|6934|6931.2|6933.6|6930.8|6934|6931.2|6933.6|6930.8|1
1622453920000|2021-05-31 09:38:40|6933.9|6931.1|6934.5|6931.7|6934.5|6931.7|6933.9|6931.1|1
1622453930000|2021-05-31 09:38:50|6934.9|6932.1|6936.9|6934.1|6938.9|6936.1|6933.9|6931.1|542
1622453940000|2021-05-31 09:39:00|6936.5|6933.7|6936.9|6934.1|6936.9|6934.1|6936.5|6933.7|8
1622453950000|2021-05-31 09:39:10|6936|6933.2|6935.9|6933.1|6936|6933.2|6933.9|6931.1|34
1622453960000|2021-05-31 09:39:20|6936.4|6933.6|6935.4|6932.6|6936.4|6933.6|6935.4|6932.6|0
1622453970000|2021-05-31 09:39:30|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|0
1622453980000|2021-05-31 09:39:40|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1622453990000|2021-05-31 09:39:50|6935.9|6933.1|6937.4|6934.6|6937.4|6934.6|6935.4|6932.6|29
1622454000000|2021-05-31 09:40:00|6936.9|6934.1|6936.9|6934.1|6937.3|6934.5|6936.9|6934.1|3
1622454010000|2021-05-31 09:40:10|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|58
1622454020000|2021-05-31 09:40:20|6935.4|6932.6|6935.9|6933.1|6935.9|6933.1|6935.4|6932.6|0
1622454040000|2021-05-31 09:40:40|6937.2|6934.4|6936.4|6933.6|6937.4|6934.6|6935.9|6933.1|13
1622454050000|2021-05-31 09:40:50|6936|6933.2|6935.9|6933.1|6936|6933.2|6935.9|6933.1|1
1622454060000|2021-05-31 09:41:00|6935.4|6932.6|6935.4|6932.6|6935.9|6933.1|6935.4|6932.6|1
1622454070000|2021-05-31 09:41:10|6935.9|6933.1|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|0
1622454080000|2021-05-31 09:41:20|6935.4|6932.6|6935.9|6933.1|6935.9|6933.1|6935.4|6932.6|0
1622454090000|2021-05-31 09:41:30|6935.4|6932.6|6935.9|6933.1|6935.9|6933.1|6935.4|6932.6|0
1622454100000|2021-05-31 09:41:40|6936.3|6933.5|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|0
1622454110000|2021-05-31 09:41:50|6936.4|6933.6|6936.4|6933.6|6936.9|6934.1|6936.4|6933.6|1
1622454120000|2021-05-31 09:42:00|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|0
1622454130000|2021-05-31 09:42:10|||||||||1
1622454140000|2021-05-31 09:42:20|6935|6932.2|6934.8|6932|6935.4|6932.6|6933.9|6931.1|18
1622454150000|2021-05-31 09:42:30|6934.9|6932.1|6935.9|6933.1|6935.9|6933.1|6934.9|6932.1|9
1622454160000|2021-05-31 09:42:40|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1622454170000|2021-05-31 09:42:50|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.1|6930.3|34
1622454180000|2021-05-31 09:43:00|6934.9|6932.1|6934.4|6931.6|6935.4|6932.6|6934.4|6931.6|33
1622454190000|2021-05-31 09:43:10|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1622454200000|2021-05-31 09:43:20|6935.3|6932.5|6935.4|6932.6|6935.9|6933.1|6935.3|6932.5|1
1622454240000|2021-05-31 09:44:00|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.4|6932.6|1
1622454250000|2021-05-31 09:44:10|6935.4|6932.6|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|0
1622454260000|2021-05-31 09:44:20|6934|6931.2|6933.9|6931.1|6934|6931.2|6933.9|6931.1|2
1622454270000|2021-05-31 09:44:30|6934.7|6931.9|6934.9|6932.1|6934.9|6932.1|6934.7|6931.9|0
1622454290000|2021-05-31 09:44:50|6935.3|6932.5|6937.9|6935.1|6938.4|6935.6|6934.9|6932.1|48
1622454300000|2021-05-31 09:45:00|6938.4|6935.6|6937.4|6934.6|6938.4|6935.6|6937.4|6934.6|7
1622454310000|2021-05-31 09:45:10|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|1
1622454320000|2021-05-31 09:45:20|||||||||10
1622454340000|2021-05-31 09:45:40|6938.4|6935.6|6935.3|6932.5|6938.4|6935.6|6934.8|6932|76
1622454350000|2021-05-31 09:45:50|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|9
1622454360000|2021-05-31 09:46:00|6935|6932.2|6934.8|6932|6935|6932.2|6934.4|6931.6|2
1622454380000|2021-05-31 09:46:20|6934.9|6932.1|6935.4|6932.6|6935.4|6932.6|6934.9|6932.1|1
1622454390000|2021-05-31 09:46:30|6935.8|6933|6935.8|6933|6936.3|6933.5|6935.4|6932.6|5
1622454400000|2021-05-31 09:46:40|6936.3|6933.5|6935.9|6933.1|6936.3|6933.5|6935.9|6933.1|0
1622454420000|2021-05-31 09:47:00|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|1
1622454430000|2021-05-31 09:47:10|6936|6933.2|6937.8|6935|6937.8|6935|6936|6933.2|57
1622454440000|2021-05-31 09:47:20|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|3
1622454450000|2021-05-31 09:47:30|6937.8|6935|6937.4|6934.6|6937.8|6935|6937.4|6934.6|0
1622454470000|2021-05-31 09:47:50|6936.8|6934|6936.8|6934|6936.8|6934|6935.9|6933.1|6
1622454480000|2021-05-31 09:48:00|6935.8|6933|6936.4|6933.6|6936.4|6933.6|6935.8|6933|16
1622454490000|2021-05-31 09:48:10|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|0
1622454510000|2021-05-31 09:48:30|6936.9|6934.1|6938.4|6935.6|6938.8|6936|6936.9|6934.1|18
1622454520000|2021-05-31 09:48:40|6938.8|6936|6938.4|6935.6|6938.8|6936|6938.3|6935.5|1
1622454530000|2021-05-31 09:48:50|6938.8|6936|6939.8|6937|6939.8|6937|6938.8|6936|2
1622454540000|2021-05-31 09:49:00|6939.9|6937.1|6940.8|6938|6940.8|6938|6939.9|6937.1|4
1622454550000|2021-05-31 09:49:10|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|0
1622454570000|2021-05-31 09:49:30|6940.8|6938|6940.3|6937.5|6940.8|6938|6939.8|6937|11
1622454580000|2021-05-31 09:49:40|6939.8|6937|6940.3|6937.5|6940.3|6937.5|6939.8|6937|0
1622454590000|2021-05-31 09:49:50|6940.8|6938|6941.3|6938.5|6941.3|6938.5|6940.8|6938|2
1622454600000|2021-05-31 09:50:00|6940.9|6938.1|6940.3|6937.5|6940.9|6938.1|6939.8|6937|16
1622454610000|2021-05-31 09:50:10|6940.8|6938|6939.8|6937|6940.8|6938|6939.8|6937|1
1622454620000|2021-05-31 09:50:20|6939|6936.2|6938.8|6936|6939|6936.2|6938.8|6936|4
1622454630000|2021-05-31 09:50:30|6939.3|6936.5|6941.8|6939|6941.8|6939|6939.3|6936.5|1
1622454640000|2021-05-31 09:50:40|6942.3|6939.5|6942.3|6939.5|6942.4|6939.6|6942.3|6939.5|3
1622454650000|2021-05-31 09:50:50|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|2
1622454660000|2021-05-31 09:51:00|6941.4|6938.6|6941.8|6939|6941.8|6939|6940.8|6938|4
1622454670000|2021-05-31 09:51:10|6941.9|6939.1|6943.3|6940.5|6943.3|6940.5|6941.9|6939.1|8
1622454680000|2021-05-31 09:51:20|6942.9|6940.1|6942.3|6939.5|6942.9|6940.1|6941.9|6939.1|15
1622454690000|2021-05-31 09:51:30|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1622454700000|2021-05-31 09:51:40|6941.9|6939.1|6942.4|6939.6|6942.4|6939.6|6941.9|6939.1|5
1622454710000|2021-05-31 09:51:50|6942.8|6940|6942.3|6939.5|6942.8|6940|6941.8|6939|3
1622454720000|2021-05-31 09:52:00|6942|6939.2|6941.8|6939|6942.3|6939.5|6940.9|6938.1|2
1622454730000|2021-05-31 09:52:10|6941.4|6938.6|6942.3|6939.5|6942.8|6940|6941.4|6938.6|15
1622454760000|2021-05-31 09:52:40|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1622454770000|2021-05-31 09:52:50|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|1
1622454790000|2021-05-31 09:53:10|6941.3|6938.5|6940.8|6938|6941.3|6938.5|6940.8|6938|4
1622454800000|2021-05-31 09:53:20|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|4
1622454810000|2021-05-31 09:53:30|6940.8|6938|6940.8|6938|6940.8|6938|6940.4|6937.6|1
1622454830000|2021-05-31 09:53:50|6942.1|6939.3|6941.8|6939|6942.1|6939.3|6941.4|6938.6|8
1622454840000|2021-05-31 09:54:00|6941.4|6938.6|6941.4|6938.6|6941.8|6939|6941.4|6938.6|4
1622454850000|2021-05-31 09:54:10|6940.9|6938.1|6940.8|6938|6940.9|6938.1|6940.8|6938|0
1622454860000|2021-05-31 09:54:20|6941.3|6938.5|6937.9|6935.1|6941.3|6938.5|6937.9|6935.1|8
1622454870000|2021-05-31 09:54:30|6937.8|6935|6937.8|6935|6937.8|6935|6936.9|6934.1|6
1622454880000|2021-05-31 09:54:40|6938.4|6935.6|6938.3|6935.5|6938.8|6936|6937.8|6935|1
1622454890000|2021-05-31 09:54:50|6937.9|6935.1|6937.8|6935|6938.8|6936|6937.8|6935|1
1622454900000|2021-05-31 09:55:00|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|6
1622454910000|2021-05-31 09:55:10|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|0
1622454930000|2021-05-31 09:55:30|6937.8|6935|6937.9|6935.1|6938.3|6935.5|6937.8|6935|6
1622454940000|2021-05-31 09:55:40|6938.3|6935.5|6937.9|6935.1|6938.4|6935.6|6937.9|6935.1|0
1622454950000|2021-05-31 09:55:50|6938.3|6935.5|6937.9|6935.1|6938.3|6935.5|6937.9|6935.1|0
1622454960000|2021-05-31 09:56:00|6936.9|6934.1|6937.4|6934.6|6937.4|6934.6|6936.8|6934|10
1622454970000|2021-05-31 09:56:10|6937.8|6935|6935.9|6933.1|6937.8|6935|6935.9|6933.1|30
1622454980000|2021-05-31 09:56:20|6936.3|6933.5|6936.8|6934|6937.4|6934.6|6936.3|6933.5|4
1622454990000|2021-05-31 09:56:30|6935.9|6933.1|6937.3|6934.5|6937.3|6934.5|6935.9|6933.1|5
1622455000000|2021-05-31 09:56:40|6936.9|6934.1|6937.8|6935|6938.3|6935.5|6936.9|6934.1|6
1622455010000|2021-05-31 09:56:50|6936.9|6934.1|6936.8|6934|6937.3|6934.5|6936.8|6934|3
1622455020000|2021-05-31 09:57:00|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6936.8|6934|27
1622455030000|2021-05-31 09:57:10|6936.9|6934.1|6937.7|6934.9|6937.7|6934.9|6936.9|6934.1|0
1622455040000|2021-05-31 09:57:20|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|2
1622455050000|2021-05-31 09:57:30|6937.9|6935.1|6938.3|6935.5|6938.3|6935.5|6937.8|6935|1
1622455060000|2021-05-31 09:57:40|6937.9|6935.1|6938.3|6935.5|6938.3|6935.5|6937.8|6935|0
1622455070000|2021-05-31 09:57:50|6938.8|6936|6939.4|6936.6|6939.4|6936.6|6938.8|6936|1
1622455080000|2021-05-31 09:58:00|6939.3|6936.5|6939.8|6937|6940.3|6937.5|6938.9|6936.1|17
1622455100000|2021-05-31 09:58:20|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1622455110000|2021-05-31 09:58:30|6940.8|6938|6940.3|6937.5|6940.8|6938|6940.3|6937.5|3
1622455120000|2021-05-31 09:58:40|6940.8|6938|6940.4|6937.6|6940.8|6938|6940.4|6937.6|4
1622455130000|2021-05-31 09:58:50|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1622455160000|2021-05-31 09:59:20|6939.9|6937.1|6939.8|6937|6939.9|6937.1|6939.8|6937|3
1622455170000|2021-05-31 09:59:30|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|0
1622455180000|2021-05-31 09:59:40|6940.3|6937.5|6940.4|6937.6|6940.8|6938|6940.3|6937.5|1
1622455190000|2021-05-31 09:59:50|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1622455200000|2021-05-31 10:00:00|6940.9|6938.1|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|2
1622455210000|2021-05-31 10:00:10|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1622455220000|2021-05-31 10:00:20|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|5
1622455230000|2021-05-31 10:00:30|6941.8|6939|6940.9|6938.1|6941.8|6939|6940.9|6938.1|4
1622455240000|2021-05-31 10:00:40|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1622455250000|2021-05-31 10:00:50|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|1
1622455260000|2021-05-31 10:01:00|6941.8|6939|6943.8|6941|6943.8|6941|6941.4|6938.6|20
1622455270000|2021-05-31 10:01:10|6943.4|6940.6|6943.8|6941|6943.8|6941|6943.3|6940.5|16
1622455280000|2021-05-31 10:01:20|6943.4|6940.6|6943.3|6940.5|6943.8|6941|6943.3|6940.5|1
1622455290000|2021-05-31 10:01:30|6942.9|6940.1|6942.3|6939.5|6942.9|6940.1|6942.3|6939.5|2
1622455300000|2021-05-31 10:01:40|6942.4|6939.6|6942.8|6940|6942.8|6940|6942.4|6939.6|0
1622455310000|2021-05-31 10:01:50|6943.3|6940.5|6943.4|6940.6|6943.4|6940.6|6943.3|6940.5|2
1622455320000|2021-05-31 10:02:00|6942.8|6940|6942.8|6940|6943.8|6941|6942.8|6940|5
1622455330000|2021-05-31 10:02:10|6942.9|6940.1|6943.4|6940.6|6943.8|6941|6942.9|6940.1|2
1622455340000|2021-05-31 10:02:20|6943.3|6940.5|6943.8|6941|6943.8|6941|6943.3|6940.5|47
1622455350000|2021-05-31 10:02:30|||||||||5
1622455360000|2021-05-31 10:02:40|||||||||24
1622455380000|2021-05-31 10:03:00|6942.8|6940|6943.8|6941|6943.8|6941|6942.8|6940|3
1622455390000|2021-05-31 10:03:10|6943.4|6940.6|6943.4|6940.6|6943.8|6941|6943.4|6940.6|0
1622455400000|2021-05-31 10:03:20|6943.8|6941|6943.8|6941|6943.8|6941|6943.3|6940.5|1
1622455420000|2021-05-31 10:03:40|6943.7|6940.9|6942.4|6939.6|6943.7|6940.9|6942.3|6939.5|4
1622455440000|2021-05-31 10:04:00|6942|6939.2|6943.3|6940.5|6943.3|6940.5|6941.8|6939|3
1622455450000|2021-05-31 10:04:10|6942.9|6940.1|6942.8|6940|6942.9|6940.1|6942.8|6940|0
1622455460000|2021-05-31 10:04:20|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|2
1622455470000|2021-05-31 10:04:30|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1622455480000|2021-05-31 10:04:40|6941.9|6939.1|6942.8|6940|6942.8|6940|6941.9|6939.1|1
1622455490000|2021-05-31 10:04:50|6942.4|6939.6|6942.8|6940|6942.8|6940|6942.4|6939.6|0
1622455500000|2021-05-31 10:05:00|||||||||1
1622455540000|2021-05-31 10:05:40|6942.4|6939.6|6942.8|6940|6942.8|6940|6942.4|6939.6|0
1622455550000|2021-05-31 10:05:50|6941.9|6939.1|6942.3|6939.5|6942.3|6939.5|6941.9|6939.1|1
1622455560000|2021-05-31 10:06:00|6941.9|6939.1|6942.3|6939.5|6942.3|6939.5|6941.9|6939.1|0
1622455570000|2021-05-31 10:06:10|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1622455580000|2021-05-31 10:06:20|6943.3|6940.5|6943.3|6940.5|6943.8|6941|6943.3|6940.5|9
1622455590000|2021-05-31 10:06:30|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1622455600000|2021-05-31 10:06:40|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6942.9|6940.1|2
1622455610000|2021-05-31 10:06:50|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|1
1622455620000|2021-05-31 10:07:00|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1622455630000|2021-05-31 10:07:10|6942.3|6939.5|6942.8|6940|6942.8|6940|6942.3|6939.5|4
1622455660000|2021-05-31 10:07:40|6942.3|6939.5|6940.4|6937.6|6942.3|6939.5|6939.9|6937.1|16
1622455670000|2021-05-31 10:07:50|6940.3|6937.5|6941.8|6939|6941.8|6939|6940.3|6937.5|291
1622455680000|2021-05-31 10:08:00|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|1
1622455690000|2021-05-31 10:08:10|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1622455700000|2021-05-31 10:08:20|6941.4|6938.6|6941.8|6939|6941.8|6939|6941.3|6938.5|1
1622455710000|2021-05-31 10:08:30|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|2
1622455720000|2021-05-31 10:08:40|6941.9|6939.1|6942.3|6939.5|6942.3|6939.5|6941.9|6939.1|1
1622455750000|2021-05-31 10:09:10|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1622455760000|2021-05-31 10:09:20|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|1
1622455790000|2021-05-31 10:09:50|6942.8|6940|6942.9|6940.1|6942.9|6940.1|6942.8|6940|2
1622455800000|2021-05-31 10:10:00|||||||||1
1622455810000|2021-05-31 10:10:10|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1622455820000|2021-05-31 10:10:20|6943.8|6941|6942.9|6940.1|6943.8|6941|6942.9|6940.1|23
1622455830000|2021-05-31 10:10:30|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|13
1622455840000|2021-05-31 10:10:40|6943.3|6940.5|6943.4|6940.6|6943.4|6940.6|6943.3|6940.5|3
1622455850000|2021-05-31 10:10:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|1
1622455860000|2021-05-31 10:11:00|6942.8|6940|6943.3|6940.5|6943.3|6940.5|6942.8|6940|1
1622455870000|2021-05-31 10:11:10|6943.8|6941|6942.8|6940|6943.8|6941|6942.8|6940|10
1622455900000|2021-05-31 10:11:40|6941.9|6939.1|6942.8|6940|6942.8|6940|6941.9|6939.1|9
1622455910000|2021-05-31 10:11:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|2
1622455920000|2021-05-31 10:12:00|||||||||1
1622455930000|2021-05-31 10:12:10|6942.9|6940.1|6942.8|6940|6942.9|6940.1|6942.8|6940|0
1622455970000|2021-05-31 10:12:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|1
1622455980000|2021-05-31 10:13:00|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1622456000000|2021-05-31 10:13:20|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6
1622456010000|2021-05-31 10:13:30|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1622456020000|2021-05-31 10:13:40|6941.9|6939.1|6942.3|6939.5|6942.3|6939.5|6941.8|6939|0
1622456030000|2021-05-31 10:13:50|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1622456040000|2021-05-31 10:14:00|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|1
1622456050000|2021-05-31 10:14:10|6942.8|6940|6942.3|6939.5|6942.8|6940|6942.3|6939.5|0
1622456060000|2021-05-31 10:14:20|6941.8|6939|6940.8|6938|6941.8|6939|6939.8|6937|11
1622456070000|2021-05-31 10:14:30|6941.3|6938.5|6941.3|6938.5|6941.8|6939|6940.8|6938|1
1622456080000|2021-05-31 10:14:40|6941.8|6939|6941.4|6938.6|6941.8|6939|6941.3|6938.5|3
1622456090000|2021-05-31 10:14:50|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1622456100000|2021-05-31 10:15:00|6941.4|6938.6|6940.9|6938.1|6941.8|6939|6940.9|6938.1|0
1622456110000|2021-05-31 10:15:10|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1622456150000|2021-05-31 10:15:50|6941.3|6938.5|6941.4|6938.6|6941.8|6939|6941.3|6938.5|4
1622456160000|2021-05-31 10:16:00|6941.8|6939|6941.8|6939|6941.8|6939|6941.4|6938.6|2
1622456170000|2021-05-31 10:16:10|6941.4|6938.6|6941.4|6938.6|6941.8|6939|6941.3|6938.5|1
1622456180000|2021-05-31 10:16:20|6941.8|6939|6941.4|6938.6|6941.8|6939|6941.4|6938.6|0
1622456190000|2021-05-31 10:16:30|6941.8|6939|6941.4|6938.6|6941.8|6939|6941.4|6938.6|0
1622456200000|2021-05-31 10:16:40|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|0
1622456210000|2021-05-31 10:16:50|6939.9|6937.1|6939.9|6937.1|6940.3|6937.5|6939.9|6937.1|10
1622456220000|2021-05-31 10:17:00|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|2
1622456230000|2021-05-31 10:17:10|6940.3|6937.5|6939.8|6937|6940.3|6937.5|6939.8|6937|0
1622456260000|2021-05-31 10:17:40|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|0
1622456280000|2021-05-31 10:18:00|6940.4|6937.6|6940.4|6937.6|6940.4|6937.6|6940.3|6937.5|7
1622456300000|2021-05-31 10:18:20|||||||||1
1622456310000|2021-05-31 10:18:30|6940.8|6938|6940.9|6938.1|6941.3|6938.5|6940.8|6938|3
1622456320000|2021-05-31 10:18:40|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1622456330000|2021-05-31 10:18:50|6940.4|6937.6|6940.4|6937.6|6940.8|6938|6939.8|6937|3
1622456340000|2021-05-31 10:19:00|6940.8|6938|6939.9|6937.1|6940.8|6938|6939.9|6937.1|0
1622456350000|2021-05-31 10:19:10|6940.3|6937.5|6939.9|6937.1|6940.3|6937.5|6939.9|6937.1|0
1622456360000|2021-05-31 10:19:20|6939.8|6937|6939.8|6937|6939.8|6937|6938.9|6936.1|5
1622456370000|2021-05-31 10:19:30|6939.4|6936.6|6939.8|6937|6939.8|6937|6939.4|6936.6|0
1622456400000|2021-05-31 10:20:00|6939.9|6937.1|6939.9|6937.1|6940.4|6937.6|6939.9|6937.1|4
1622456420000|2021-05-31 10:20:20|6939.8|6937|6940.4|6937.6|6940.4|6937.6|6939.8|6937|8
1622456440000|2021-05-31 10:20:40|6940.3|6937.5|6936.9|6934.1|6940.3|6937.5|6936.9|6934.1|16
1622456450000|2021-05-31 10:20:50|6936.8|6934|6936.4|6933.6|6936.8|6934|6936.4|6933.6|10
1622456460000|2021-05-31 10:21:00|6936|6933.2|6935.9|6933.1|6936.3|6933.5|6935.9|6933.1|0
1622456470000|2021-05-31 10:21:10|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1622456490000|2021-05-31 10:21:30|6935.9|6933.1|6929|6926.2|6935.9|6933.1|6929|6926.2|348
1622456500000|2021-05-31 10:21:40|6928|6925.2|6927|6924.2|6928.4|6925.6|6926.5|6923.7|188
1622456510000|2021-05-31 10:21:50|6927.9|6925.1|6928|6925.2|6928.9|6926.1|6927|6924.2|12
1622456520000|2021-05-31 10:22:00|6928.4|6925.6|6929|6926.2|6929.9|6927.1|6928.4|6925.6|13
1622456530000|2021-05-31 10:22:10|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6928.9|6926.1|8
1622456540000|2021-05-31 10:22:20|6929|6926.2|6931|6928.2|6931|6928.2|6928.5|6925.7|21
1622456550000|2021-05-31 10:22:30|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|2
1622456560000|2021-05-31 10:22:40|6931.4|6928.6|6933|6930.2|6933.4|6930.6|6931.4|6928.6|27
1622456570000|2021-05-31 10:22:50|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|104
1622456580000|2021-05-31 10:23:00|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|0
1622456590000|2021-05-31 10:23:10|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|1
1622456600000|2021-05-31 10:23:20|6934.9|6932.1|6936|6933.2|6936|6933.2|6934.9|6932.1|8
1622456620000|2021-05-31 10:23:40|6935.9|6933.1|6935.4|6932.6|6935.9|6933.1|6935.4|6932.6|0
1622456630000|2021-05-31 10:23:50|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.4|6932.6|0
1622456640000|2021-05-31 10:24:00|6935.5|6932.7|6934.9|6932.1|6935.5|6932.7|6934.9|6932.1|0
1622456650000|2021-05-31 10:24:10|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|0
1622456660000|2021-05-31 10:24:20|6934.9|6932.1|6935|6932.2|6935.4|6932.6|6934.9|6932.1|3
1622456670000|2021-05-31 10:24:30|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|2
1622456680000|2021-05-31 10:24:40|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|0
1622456690000|2021-05-31 10:24:50|6934.9|6932.1|6935.8|6933|6935.8|6933|6934.9|6932.1|12
1622456700000|2021-05-31 10:25:00|6936|6933.2|6936.8|6934|6936.8|6934|6936|6933.2|3
1622456710000|2021-05-31 10:25:10|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|2
1622456720000|2021-05-31 10:25:20|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|0
1622456730000|2021-05-31 10:25:30|6937.3|6934.5|6937.4|6934.6|6937.4|6934.6|6936.8|6934|4
1622456740000|2021-05-31 10:25:40|6937.8|6935|6937.8|6935|6937.9|6935.1|6937.8|6935|4
1622456750000|2021-05-31 10:25:50|6937.9|6935.1|6938|6935.2|6938|6935.2|6937.9|6935.1|11
1622456760000|2021-05-31 10:26:00|6937.9|6935.1|6936.4|6933.6|6937.9|6935.1|6936.4|6933.6|2
1622456770000|2021-05-31 10:26:10|6936.8|6934|6936.4|6933.6|6937.4|6934.6|6936.4|6933.6|31
1622456780000|2021-05-31 10:26:20|6936|6933.2|6936.4|6933.6|6936.4|6933.6|6936|6933.2|1
1622456790000|2021-05-31 10:26:30|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|0
1622456800000|2021-05-31 10:26:40|6937.4|6934.6|6936.4|6933.6|6937.4|6934.6|6936.4|6933.6|3
1622456810000|2021-05-31 10:26:50|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|1
1622456820000|2021-05-31 10:27:00|6935.8|6933|6934.8|6932|6935.8|6933|6934.8|6932|13
1622456830000|2021-05-31 10:27:10|6935.3|6932.5|6935.8|6933|6935.8|6933|6935.3|6932.5|0
1622456840000|2021-05-31 10:27:20|6935.9|6933.1|6935.3|6932.5|6935.9|6933.1|6934|6931.2|34
1622456850000|2021-05-31 10:27:30|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6934.9|6932.1|6
1622456860000|2021-05-31 10:27:40|6935|6932.2|6933.9|6931.1|6935|6932.2|6933.4|6930.6|9
1622456870000|2021-05-31 10:27:50|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|4
1622456880000|2021-05-31 10:28:00|6933.8|6931|6933.4|6930.6|6933.8|6931|6933.4|6930.6|4
1622456890000|2021-05-31 10:28:10|6932.9|6930.1|6933.4|6930.6|6933.4|6930.6|6932.9|6930.1|1
1622456900000|2021-05-31 10:28:20|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1622456910000|2021-05-31 10:28:30|6933.4|6930.6|6933.4|6930.6|6933.9|6931.1|6933.4|6930.6|1
1622456920000|2021-05-31 10:28:40|6933.8|6931|6934.4|6931.6|6934.4|6931.6|6933.4|6930.6|1
1622456930000|2021-05-31 10:28:50|6934|6931.2|6933.9|6931.1|6934|6931.2|6933.9|6931.1|0
1622456940000|2021-05-31 10:29:00|6933.4|6930.6|6934|6931.2|6934.4|6931.6|6933.4|6930.6|1
1622456950000|2021-05-31 10:29:10|6933.8|6931|6934.4|6931.6|6934.4|6931.6|6933.8|6931|1
1622456960000|2021-05-31 10:29:20|6934.8|6932|6934.8|6932|6934.8|6932|6934.4|6931.6|0
1622456970000|2021-05-31 10:29:30|6934.4|6931.6|6934.8|6932|6934.8|6932|6934.4|6931.6|0
1622456980000|2021-05-31 10:29:40|6935.3|6932.5|6935.8|6933|6935.8|6933|6935.3|6932.5|0
1622456990000|2021-05-31 10:29:50|6936.3|6933.5|6935.9|6933.1|6936.3|6933.5|6935.9|6933.1|0
1622457000000|2021-05-31 10:30:00|6935.8|6933|6934.8|6932|6936.3|6933.5|6934.4|6931.6|3
1622457010000|2021-05-31 10:30:10|6934.9|6932.1|6935.4|6932.6|6935.8|6933|6934.9|6932.1|1
1622457020000|2021-05-31 10:30:20|6934.8|6932|6934.4|6931.6|6934.8|6932|6934.4|6931.6|0
1622457030000|2021-05-31 10:30:30|6934.8|6932|6933|6930.2|6934.8|6932|6932.9|6930.1|4
1622457040000|2021-05-31 10:30:40|6932.4|6929.6|6932.9|6930.1|6932.9|6930.1|6932.4|6929.6|6
1622457050000|2021-05-31 10:30:50|6932.8|6930|6929.9|6927.1|6932.9|6930.1|6929.9|6927.1|114
1622457060000|2021-05-31 10:31:00|6930.7|6927.9|6931.8|6929|6932.8|6930|6930.7|6927.9|65
1622457070000|2021-05-31 10:31:10|6931.4|6928.6|6930.8|6928|6931.4|6928.6|6930.8|6928|0
1622457080000|2021-05-31 10:31:20|6931.4|6928.6|6931.8|6929|6931.8|6929|6931.4|6928.6|0
1622457090000|2021-05-31 10:31:30|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6930.9|6928.1|27
1622457100000|2021-05-31 10:31:40|6930.9|6928.1|6931.4|6928.6|6931.4|6928.6|6930.9|6928.1|13
1622457110000|2021-05-31 10:31:50|6931.9|6929.1|6930.9|6928.1|6931.9|6929.1|6930.9|6928.1|5
1622457120000|2021-05-31 10:32:00|6931.4|6928.6|6931.8|6929|6931.8|6929|6931.4|6928.6|0
1622457130000|2021-05-31 10:32:10|6931.9|6929.1|6932.9|6930.1|6932.9|6930.1|6931.9|6929.1|8
1622457140000|2021-05-31 10:32:20|6932.4|6929.6|6932.4|6929.6|6932.8|6930|6931.9|6929.1|0
1622457150000|2021-05-31 10:32:30|||||||||6
1622457160000|2021-05-31 10:32:40|6932.8|6930|6932.4|6929.6|6932.8|6930|6932.4|6929.6|0
1622457170000|2021-05-31 10:32:50|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|0
1622457180000|2021-05-31 10:33:00|6931.8|6929|6931.9|6929.1|6931.9|6929.1|6931.8|6929|1
1622457190000|2021-05-31 10:33:10|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1622457200000|2021-05-31 10:33:20|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|1
1622457220000|2021-05-31 10:33:40|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1622457230000|2021-05-31 10:33:50|6932.7|6929.9|6932.9|6930.1|6932.9|6930.1|6932.7|6929.9|7
1622457240000|2021-05-31 10:34:00|6932.8|6930|6932.4|6929.6|6932.8|6930|6932.4|6929.6|2
1622457250000|2021-05-31 10:34:10|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1622457260000|2021-05-31 10:34:20|6931.4|6928.6|6931.8|6929|6931.8|6929|6931.4|6928.6|0
1622457270000|2021-05-31 10:34:30|6931.4|6928.6|6932.4|6929.6|6932.4|6929.6|6931.4|6928.6|1
1622457280000|2021-05-31 10:34:40|6932.9|6930.1|6932.8|6930|6932.9|6930.1|6932.4|6929.6|0
1622457300000|2021-05-31 10:35:00|6932.4|6929.6|6932.8|6930|6932.8|6930|6932.4|6929.6|0
1622457310000|2021-05-31 10:35:10|||||||||1
1622457320000|2021-05-31 10:35:20|6933.7|6930.9|6933.8|6931|6934.3|6931.5|6933.7|6930.9|0
1622457330000|2021-05-31 10:35:30|6933.9|6931.1|6934.4|6931.6|6934.4|6931.6|6933.9|6931.1|10
1622457340000|2021-05-31 10:35:40|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|1
1622457350000|2021-05-31 10:35:50|6934.4|6931.6|6934.8|6932|6934.8|6932|6933.9|6931.1|1
1622457370000|2021-05-31 10:36:10|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1622457400000|2021-05-31 10:36:40|6934.8|6932|6934.8|6932|6934.9|6932.1|6933.9|6931.1|6
1622457410000|2021-05-31 10:36:50|6934.9|6932.1|6934.8|6932|6934.9|6932.1|6934.8|6932|4
1622457420000|2021-05-31 10:37:00|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1622457430000|2021-05-31 10:37:10|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6933.9|6931.1|1
1622457440000|2021-05-31 10:37:20|6934.8|6932|6934.9|6932.1|6934.9|6932.1|6934.8|6932|0
1622457460000|2021-05-31 10:37:40|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|2
1622457480000|2021-05-31 10:38:00|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1622457490000|2021-05-31 10:38:10|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|0
1622457500000|2021-05-31 10:38:20|6934.9|6932.1|6935.9|6933.1|6935.9|6933.1|6934.9|6932.1|4
1622457510000|2021-05-31 10:38:30|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|2
1622457520000|2021-05-31 10:38:40|6935.4|6932.6|6935.9|6933.1|6936.4|6933.6|6934.9|6932.1|44
1622457530000|2021-05-31 10:38:50|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6
1622457540000|2021-05-31 10:39:00|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|1
1622457550000|2021-05-31 10:39:10|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|1
1622457560000|2021-05-31 10:39:20|6935.4|6932.6|6935.9|6933.1|6935.9|6933.1|6934.9|6932.1|3
1622457570000|2021-05-31 10:39:30|6935.8|6933|6934.9|6932.1|6935.8|6933|6934.4|6931.6|9
1622457610000|2021-05-31 10:40:10|6935.4|6932.6|6935.8|6933|6935.8|6933|6935.4|6932.6|1
1622457620000|2021-05-31 10:40:20|6935.9|6933.1|6935.8|6933|6935.9|6933.1|6935.8|6933|4
1622457630000|2021-05-31 10:40:30|6935.9|6933.1|6934.8|6932|6935.9|6933.1|6934.8|6932|4
1622457640000|2021-05-31 10:40:40|6934.9|6932.1|6935.4|6932.6|6935.4|6932.6|6934.9|6932.1|2
1622457650000|2021-05-31 10:40:50|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|0
1622457660000|2021-05-31 10:41:00|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1622457670000|2021-05-31 10:41:10|6935.9|6933.1|6936.4|6933.6|6936.4|6933.6|6935.9|6933.1|1
1622457690000|2021-05-31 10:41:30|6936.8|6934|6936.4|6933.6|6936.8|6934|6936.4|6933.6|1
1622457700000|2021-05-31 10:41:40|6936.8|6934|6935.4|6932.6|6936.8|6934|6935.4|6932.6|1
1622457710000|2021-05-31 10:41:50|6935.8|6933|6935.8|6933|6935.8|6933|6935.4|6932.6|0
1622457720000|2021-05-31 10:42:00|6935.9|6933.1|6935.8|6933|6936.4|6933.6|6935.8|6933|0
1622457730000|2021-05-31 10:42:10|6935.4|6932.6|6935.8|6933|6935.8|6933|6935.4|6932.6|0
1622457750000|2021-05-31 10:42:30|6935.9|6933.1|6936.8|6934|6936.8|6934|6935.9|6933.1|1
1622457770000|2021-05-31 10:42:50|6936.9|6934.1|6938.8|6936|6938.8|6936|6936.9|6934.1|9
1622457780000|2021-05-31 10:43:00|6938.9|6936.1|6939.8|6937|6939.8|6937|6938.9|6936.1|12
1622457790000|2021-05-31 10:43:10|6938.9|6936.1|6938.8|6936|6938.9|6936.1|6938.8|6936|8
1622457800000|2021-05-31 10:43:20|6938.4|6935.6|6937.9|6935.1|6938.8|6936|6937.9|6935.1|6
1622457810000|2021-05-31 10:43:30|6938.3|6935.5|6937.3|6934.5|6938.3|6935.5|6937.3|6934.5|1
1622457820000|2021-05-31 10:43:40|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|6937.4|6934.6|0
1622457830000|2021-05-31 10:43:50|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|0
1622457840000|2021-05-31 10:44:00|6937.4|6934.6|6937.8|6935|6937.8|6935|6936.8|6934|1
1622457850000|2021-05-31 10:44:10|6937.9|6935.1|6937.9|6935.1|6938.4|6935.6|6937.9|6935.1|4
1622457860000|2021-05-31 10:44:20|6938.2|6935.4|6937.9|6935.1|6938.3|6935.5|6937.8|6935|0
1622457870000|2021-05-31 10:44:30|6937.8|6935|6938.8|6936|6938.8|6936|6937.8|6935|0
1622457880000|2021-05-31 10:44:40|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|0
1622457890000|2021-05-31 10:44:50|6939.2|6936.4|6939.4|6936.6|6939.4|6936.6|6939.2|6936.4|29
1622457900000|2021-05-31 10:45:00|6939.8|6937|6939.4|6936.6|6939.9|6937.1|6939.4|6936.6|4
1622457910000|2021-05-31 10:45:10|6938.9|6936.1|6939.3|6936.5|6939.3|6936.5|6938.9|6936.1|2
1622457920000|2021-05-31 10:45:20|6938.9|6936.1|6939.8|6937|6939.8|6937|6938.8|6936|0
1622457930000|2021-05-31 10:45:30|6940.3|6937.5|6939.8|6937|6940.3|6937.5|6939.8|6937|0
1622457940000|2021-05-31 10:45:40|6938.9|6936.1|6938.8|6936|6939.3|6936.5|6938.8|6936|5
1622457950000|2021-05-31 10:45:50|6939.2|6936.4|6939.3|6936.5|6939.3|6936.5|6939.2|6936.4|0
1622457960000|2021-05-31 10:46:00|6939.2|6936.4|6938.2|6935.4|6939.2|6936.4|6937.8|6935|7
1622457970000|2021-05-31 10:46:10|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|0
1622457980000|2021-05-31 10:46:20|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|0
1622457990000|2021-05-31 10:46:30|6938.9|6936.1|6939.3|6936.5|6939.8|6937|6938.9|6936.1|1
1622458000000|2021-05-31 10:46:40|6938.8|6936|6939.3|6936.5|6939.3|6936.5|6938.8|6936|0
1622458010000|2021-05-31 10:46:50|6938.8|6936|6939.4|6936.6|6939.4|6936.6|6938.8|6936|3
1622458020000|2021-05-31 10:47:00|6939.3|6936.5|6937.3|6934.5|6939.3|6936.5|6936.9|6934.1|10
1622458030000|2021-05-31 10:47:10|6937.8|6935|6937.3|6934.5|6937.8|6935|6936.8|6934|1
1622458040000|2021-05-31 10:47:20|6937.8|6935|6937.8|6935|6937.8|6935|6937.4|6934.6|1
1622458050000|2021-05-31 10:47:30|6937.7|6934.9|6936.8|6934|6937.7|6934.9|6936.8|6934|2
1622458080000|2021-05-31 10:48:00|6936.9|6934.1|6936.4|6933.6|6936.9|6934.1|6936.4|6933.6|5
1622458090000|2021-05-31 10:48:10|6936.8|6934|6935.9|6933.1|6936.8|6934|6935.9|6933.1|1
1622458100000|2021-05-31 10:48:20|6934.6|6931.8|6934.9|6932.1|6935.8|6933|6934.4|6931.6|68
1622458110000|2021-05-31 10:48:30|6934.8|6932|6935.4|6932.6|6935.8|6933|6934.8|6932|3
1622458120000|2021-05-31 10:48:40|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1622458140000|2021-05-31 10:49:00|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|5
1622458150000|2021-05-31 10:49:10|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|0
1622458160000|2021-05-31 10:49:20|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|1
1622458170000|2021-05-31 10:49:30|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|1
1622458180000|2021-05-31 10:49:40|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6934.9|6932.1|21
1622458200000|2021-05-31 10:50:00|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|1
1622458210000|2021-05-31 10:50:10|6935.4|6932.6|6935.9|6933.1|6936.8|6934|6934.9|6932.1|28
1622458230000|2021-05-31 10:50:30|6935.8|6933|6934.4|6931.6|6935.8|6933|6934.4|6931.6|2
1622458240000|2021-05-31 10:50:40|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1622458250000|2021-05-31 10:50:50|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|11
1622458260000|2021-05-31 10:51:00|6934.9|6932.1|6935.4|6932.6|6935.8|6933|6934.9|6932.1|17
1622458270000|2021-05-31 10:51:10|6935.8|6933|6935.9|6933.1|6936.4|6933.6|6935.4|6932.6|3
1622458280000|2021-05-31 10:51:20|6936.4|6933.6|6935.8|6933|6936.4|6933.6|6935.8|6933|0
1622458300000|2021-05-31 10:51:40|6935.7|6932.9|6934.9|6932.1|6935.7|6932.9|6934.9|6932.1|1
1622458310000|2021-05-31 10:51:50|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1622458320000|2021-05-31 10:52:00|6935.9|6933.1|6936.4|6933.6|6936.4|6933.6|6935.9|6933.1|1
1622458330000|2021-05-31 10:52:10|6935.9|6933.1|6936.4|6933.6|6936.4|6933.6|6935.9|6933.1|1
1622458370000|2021-05-31 10:52:50|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|0
1622458380000|2021-05-31 10:53:00|6936.9|6934.1|6936.4|6933.6|6936.9|6934.1|6936.4|6933.6|1
1622458400000|2021-05-31 10:53:20|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|13
1622458410000|2021-05-31 10:53:30|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|0
1622458440000|2021-05-31 10:54:00|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|11
1622458450000|2021-05-31 10:54:10|||||||||2
1622458480000|2021-05-31 10:54:40|6936.8|6934|6936.9|6934.1|6936.9|6934.1|6936.8|6934|3
1622458490000|2021-05-31 10:54:50|6937|6934.2|6937.9|6935.1|6937.9|6935.1|6937|6934.2|17
1622458500000|2021-05-31 10:55:00|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|0
1622458510000|2021-05-31 10:55:10|||||||||2
1622458520000|2021-05-31 10:55:20|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|1
1622458530000|2021-05-31 10:55:30|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|1
1622458540000|2021-05-31 10:55:40|6938.7|6935.9|6938.8|6936|6938.8|6936|6938.7|6935.9|0
1622458560000|2021-05-31 10:56:00|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|9
1622458570000|2021-05-31 10:56:10|6938.4|6935.6|6938.8|6936|6938.8|6936|6938.4|6935.6|2
1622458580000|2021-05-31 10:56:20|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|0
1622458600000|2021-05-31 10:56:40|6937.4|6934.6|6936.4|6933.6|6937.4|6934.6|6936.4|6933.6|32
1622458610000|2021-05-31 10:56:50|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|0
1622458620000|2021-05-31 10:57:00|6937.2|6934.4|6937.9|6935.1|6937.9|6935.1|6937.2|6934.4|0
1622458630000|2021-05-31 10:57:10|6937.8|6935|6936.4|6933.6|6937.8|6935|6936.4|6933.6|1
1622458680000|2021-05-31 10:58:00|6936.8|6934|6936.4|6933.6|6936.8|6934|6936.4|6933.6|0
1622458690000|2021-05-31 10:58:10|6935.9|6933.1|6936.4|6933.6|6936.4|6933.6|6935.8|6933|5
1622458700000|2021-05-31 10:58:20|6935.9|6933.1|6935.9|6933.1|6936.3|6933.5|6935.9|6933.1|0
1622458710000|2021-05-31 10:58:30|6936.3|6933.5|6935.9|6933.1|6936.3|6933.5|6935.9|6933.1|0
1622458720000|2021-05-31 10:58:40|6936.4|6933.6|6935.8|6933|6936.4|6933.6|6935.8|6933|1
1622458730000|2021-05-31 10:58:50|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|0
1622458740000|2021-05-31 10:59:00|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|0
1622458750000|2021-05-31 10:59:10|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1622458760000|2021-05-31 10:59:20|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|3
1622458770000|2021-05-31 10:59:30|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1622458780000|2021-05-31 10:59:40|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1622458790000|2021-05-31 10:59:50|6936.2|6933.4|6936.4|6933.6|6936.4|6933.6|6935.9|6933.1|1
1622458800000|2021-05-31 11:00:00|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|3
1622458810000|2021-05-31 11:00:10|6936.4|6933.6|6937.3|6934.5|6937.3|6934.5|6936.4|6933.6|2
1622458820000|2021-05-31 11:00:20|6936.9|6934.1|6936.4|6933.6|6936.9|6934.1|6936.4|6933.6|0
1622458830000|2021-05-31 11:00:30|||||||||1
1622458850000|2021-05-31 11:00:50|6935.9|6933.1|6935.8|6933|6935.9|6933.1|6935.8|6933|0
1622458860000|2021-05-31 11:01:00|6935.3|6932.5|6935.8|6933|6935.8|6933|6935.3|6932.5|4
1622458870000|2021-05-31 11:01:10|6936.2|6933.4|6936.4|6933.6|6936.4|6933.6|6936.2|6933.4|1
1622458880000|2021-05-31 11:01:20|6936.8|6934|6936.8|6934|6936.8|6934|6936.4|6933.6|15
1622458890000|2021-05-31 11:01:30|6937.7|6934.9|6938.3|6935.5|6938.3|6935.5|6937.7|6934.9|1
1622458900000|2021-05-31 11:01:40|6937.9|6935.1|6939.8|6937|6940.2|6937.4|6937.9|6935.1|8
1622458920000|2021-05-31 11:02:00|6939.3|6936.5|6939.4|6936.6|6939.8|6937|6938.9|6936.1|26
1622458930000|2021-05-31 11:02:10|6939.8|6937|6939.3|6936.5|6939.8|6937|6939.3|6936.5|2
1622458950000|2021-05-31 11:02:30|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|7
1622458960000|2021-05-31 11:02:40|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|0
1622458990000|2021-05-31 11:03:10|||||||||5
1622459000000|2021-05-31 11:03:20|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|3
1622459020000|2021-05-31 11:03:40|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|0
1622459040000|2021-05-31 11:04:00|6938.3|6935.5|6937.9|6935.1|6938.3|6935.5|6937.9|6935.1|1
1622459050000|2021-05-31 11:04:10|6938.7|6935.9|6938.4|6935.6|6938.8|6936|6938.4|6935.6|2
1622459060000|2021-05-31 11:04:20|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|0
1622459080000|2021-05-31 11:04:40|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|0
1622459100000|2021-05-31 11:05:00|6938.8|6936|6938.3|6935.5|6938.8|6936|6937.9|6935.1|2
1622459110000|2021-05-31 11:05:10|6938.4|6935.6|6938.8|6936|6938.8|6936|6938.4|6935.6|3
1622459120000|2021-05-31 11:05:20|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|6938.4|6935.6|0
1622459140000|2021-05-31 11:05:40|6937.9|6935.1|6938.4|6935.6|6938.8|6936|6937.9|6935.1|2
1622459150000|2021-05-31 11:05:50|6938.8|6936|6938.9|6936.1|6938.9|6936.1|6938.8|6936|0
1622459160000|2021-05-31 11:06:00|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|0
1622459170000|2021-05-31 11:06:10|6938.3|6935.5|6938.9|6936.1|6938.9|6936.1|6938.3|6935.5|1
1622459190000|2021-05-31 11:06:30|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|0
1622459200000|2021-05-31 11:06:40|6938.9|6936.1|6937.9|6935.1|6938.9|6936.1|6937.8|6935|6
1622459210000|2021-05-31 11:06:50|6938.3|6935.5|6938.8|6936|6938.8|6936|6938.3|6935.5|3
1622459220000|2021-05-31 11:07:00|6939.3|6936.5|6938.9|6936.1|6939.7|6936.9|6938.9|6936.1|4
1622459230000|2021-05-31 11:07:10|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|0
1622459250000|2021-05-31 11:07:30|||||||||1
1622459260000|2021-05-31 11:07:40|6939.2|6936.4|6939.3|6936.5|6939.3|6936.5|6939.2|6936.4|1
1622459270000|2021-05-31 11:07:50|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|3
1622459280000|2021-05-31 11:08:00|6939.8|6937|6939.3|6936.5|6939.8|6937|6939.3|6936.5|4
1622459300000|2021-05-31 11:08:20|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|1
1622459310000|2021-05-31 11:08:30|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6937.9|6935.1|15
1622459320000|2021-05-31 11:08:40|6938.8|6936|6939.4|6936.6|6939.4|6936.6|6938.8|6936|0
1622459340000|2021-05-31 11:09:00|6939.3|6936.5|6938.8|6936|6939.3|6936.5|6938.8|6936|0
1622459350000|2021-05-31 11:09:10|6938.3|6935.5|6937.9|6935.1|6938.3|6935.5|6937.8|6935|2
1622459370000|2021-05-31 11:09:30|6937.8|6935|6937.3|6934.5|6937.8|6935|6936.8|6934|8
1622459380000|2021-05-31 11:09:40|6936.9|6934.1|6937.3|6934.5|6937.3|6934.5|6936.8|6934|0
1622459400000|2021-05-31 11:10:00|6937.4|6934.6|6937.8|6935|6938.8|6936|6937.4|6934.6|1
1622459420000|2021-05-31 11:10:20|6937.9|6935.1|6938.4|6935.6|6938.4|6935.6|6937.9|6935.1|39
1622459430000|2021-05-31 11:10:30|6938.8|6936|6938.9|6936.1|6939.3|6936.5|6938.8|6936|6
1622459470000|2021-05-31 11:11:10|||||||||1
1622459480000|2021-05-31 11:11:20|6939.1|6936.3|6940.8|6938|6940.8|6938|6939.1|6936.3|3
1622459500000|2021-05-31 11:11:40|6940.9|6938.1|6940.9|6938.1|6941.8|6939|6940.9|6938.1|3
1622459520000|2021-05-31 11:12:00|6940.8|6938|6941.8|6939|6941.8|6939|6940.8|6938|1
1622459530000|2021-05-31 11:12:10|||||||||1
1622459540000|2021-05-31 11:12:20|6940.8|6938|6941.8|6939|6941.8|6939|6940.8|6938|11
1622459550000|2021-05-31 11:12:30|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|2
1622459560000|2021-05-31 11:12:40|6942.8|6940|6942.3|6939.5|6942.8|6940|6942.3|6939.5|2
1622459570000|2021-05-31 11:12:50|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1622459580000|2021-05-31 11:13:00|6943.6|6940.8|6942.8|6940|6943.8|6941|6942.3|6939.5|3
1622459590000|2021-05-31 11:13:10|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1622459600000|2021-05-31 11:13:20|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|6
1622459610000|2021-05-31 11:13:30|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|3
1622459620000|2021-05-31 11:13:40|6943.8|6941|6944.8|6942|6945.7|6942.9|6943.8|6941|68
1622459640000|2021-05-31 11:14:00|6944.3|6941.5|6943.8|6941|6944.3|6941.5|6943.8|6941|8
1622459650000|2021-05-31 11:14:10|6943.3|6940.5|6943.8|6941|6943.8|6941|6943.3|6940.5|1
1622459660000|2021-05-31 11:14:20|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1622459680000|2021-05-31 11:14:40|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|7
1622459690000|2021-05-31 11:14:50|6944.6|6941.8|6944.8|6942|6944.8|6942|6944.6|6941.8|2
1622459710000|2021-05-31 11:15:10|||||||||1
1622459750000|2021-05-31 11:15:50|6945.3|6942.5|6946.8|6944|6946.8|6944|6945.3|6942.5|24
1622459760000|2021-05-31 11:16:00|6948.6|6945.8|6951.8|6949|6952.3|6949.5|6948.6|6945.8|113
1622459770000|2021-05-31 11:16:10|6951.3|6948.5|6951.8|6949|6951.8|6949|6951.3|6948.5|7
1622459780000|2021-05-31 11:16:20|6952.3|6949.5|6952.3|6949.5|6952.8|6950|6951.8|6949|20
1622459800000|2021-05-31 11:16:40|6951.8|6949|6952.3|6949.5|6952.3|6949.5|6951.8|6949|2
1622459810000|2021-05-31 11:16:50|6951.8|6949|6951.8|6949|6952.2|6949.4|6951.8|6949|0
1622459820000|2021-05-31 11:17:00|||||||||2
1622459830000|2021-05-31 11:17:10|6952.3|6949.5|6952.8|6950|6952.8|6950|6951.8|6949|0
1622459840000|2021-05-31 11:17:20|6952.3|6949.5|6952.8|6950|6952.8|6950|6952.3|6949.5|13
1622459850000|2021-05-31 11:17:30|6953.3|6950.5|6952.8|6950|6953.3|6950.5|6952.8|6950|9
1622459860000|2021-05-31 11:17:40|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|2
1622459870000|2021-05-31 11:17:50|6952.8|6950|6952.6|6949.8|6952.8|6950|6951.8|6949|10
1622459880000|2021-05-31 11:18:00|6952.8|6950|6951.8|6949|6952.8|6950|6951.8|6949|3
1622459890000|2021-05-31 11:18:10|6952.3|6949.5|6951.8|6949|6952.3|6949.5|6951.8|6949|1
1622459900000|2021-05-31 11:18:20|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6951.8|6949|0
1622459930000|2021-05-31 11:18:50|6952.8|6950|6951.8|6949|6952.8|6950|6951.8|6949|4
1622459940000|2021-05-31 11:19:00|||||||||5
1622459960000|2021-05-31 11:19:20|6952.7|6949.9|6952.3|6949.5|6952.8|6950|6952.3|6949.5|5
1622459970000|2021-05-31 11:19:30|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|4
1622459980000|2021-05-31 11:19:40|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|2
1622460000000|2021-05-31 11:20:00|6952.3|6949.5|6952.8|6950|6952.8|6950|6952.3|6949.5|3
1622460020000|2021-05-31 11:20:20|6953.3|6950.5|6954.8|6952|6954.8|6952|6952.8|6950|33
1622460030000|2021-05-31 11:20:30|6954.7|6951.9|6954.3|6951.5|6954.8|6952|6954.3|6951.5|1
1622460050000|2021-05-31 11:20:50|6954.8|6952|6954.3|6951.5|6954.8|6952|6954.3|6951.5|2
1622460060000|2021-05-31 11:21:00|6953.9|6951.1|6954.3|6951.5|6955.3|6952.5|6953.9|6951.1|96
1622460070000|2021-05-31 11:21:10|6953.8|6951|6954.3|6951.5|6954.3|6951.5|6953.8|6951|10
1622460080000|2021-05-31 11:21:20|6954.8|6952|6954.8|6952|6954.8|6952|6953.8|6951|29
1622460100000|2021-05-31 11:21:40|6955.8|6953|6955.3|6952.5|6955.8|6953|6955.3|6952.5|9
1622460110000|2021-05-31 11:21:50|6954.9|6952.1|6955.3|6952.5|6955.8|6953|6954.8|6952|3
1622460120000|2021-05-31 11:22:00|6955.8|6953|6955.8|6953|6955.8|6953|6954.8|6952|6
1622460130000|2021-05-31 11:22:10|6956.7|6953.9|6955.8|6953|6956.7|6953.9|6955.8|6953|23
1622460140000|2021-05-31 11:22:20|6956.3|6953.5|6955.8|6953|6956.3|6953.5|6955.8|6953|7
1622460150000|2021-05-31 11:22:30|||||||||5
1622460160000|2021-05-31 11:22:40|||||||||9
1622460170000|2021-05-31 11:22:50|6954.8|6952|6955.8|6953|6955.8|6953|6954.8|6952|29
1622460180000|2021-05-31 11:23:00|||||||||3
1622460190000|2021-05-31 11:23:10|||||||||5
1622460230000|2021-05-31 11:23:50|6954.9|6952.1|6954.3|6951.5|6955.2|6952.4|6953.8|6951|29
1622460240000|2021-05-31 11:24:00|6953.8|6951|6952.8|6950|6953.8|6951|6952.8|6950|2
1622460250000|2021-05-31 11:24:10|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|3
1622460260000|2021-05-31 11:24:20|6953.3|6950.5|6953.8|6951|6953.8|6951|6953.3|6950.5|1
1622460270000|2021-05-31 11:24:30|6954.6|6951.8|6955.7|6952.9|6955.7|6952.9|6954.6|6951.8|11
1622460280000|2021-05-31 11:24:40|6955.8|6953|6955.3|6952.5|6955.8|6953|6955.3|6952.5|1
1622460290000|2021-05-31 11:24:50|6954.8|6952|6955.8|6953|6955.8|6953|6954.8|6952|0
1622460300000|2021-05-31 11:25:00|6956.3|6953.5|6955.8|6953|6956.3|6953.5|6955.8|6953|6
1622460310000|2021-05-31 11:25:10|6956.3|6953.5|6955.8|6953|6956.3|6953.5|6955.8|6953|3
1622460320000|2021-05-31 11:25:20|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|0
1622460340000|2021-05-31 11:25:40|6955.8|6953|6955.8|6953|6955.8|6953|6955.3|6952.5|0
1622460350000|2021-05-31 11:25:50|6956.3|6953.5|6955.9|6953.1|6956.3|6953.5|6955.9|6953.1|5
1622460360000|2021-05-31 11:26:00|6955.8|6953|6954.8|6952|6955.8|6953|6954.8|6952|4
1622460380000|2021-05-31 11:26:20|6955.2|6952.4|6955.3|6952.5|6955.3|6952.5|6954.8|6952|0
1622460390000|2021-05-31 11:26:30|6954.8|6952|6955.8|6953|6955.8|6953|6954.8|6952|0
1622460400000|2021-05-31 11:26:40|6955.3|6952.5|6955.3|6952.5|6955.8|6953|6955.3|6952.5|3
1622460410000|2021-05-31 11:26:50|6955.8|6953|6955.3|6952.5|6955.8|6953|6955.3|6952.5|0
1622460420000|2021-05-31 11:27:00|6955.8|6953|6955.8|6953|6956.8|6954|6955.8|6953|15
1622460430000|2021-05-31 11:27:10|||||||||1
1622460440000|2021-05-31 11:27:20|||||||||1
1622460470000|2021-05-31 11:27:50|6956.7|6953.9|6955.8|6953|6956.7|6953.9|6955.8|6953|15
1622460480000|2021-05-31 11:28:00|6956.3|6953.5|6955.8|6953|6956.3|6953.5|6955.8|6953|1
1622460500000|2021-05-31 11:28:20|||||||||2
1622460520000|2021-05-31 11:28:40|||||||||1
1622460540000|2021-05-31 11:29:00|6955.3|6952.5|6954.8|6952|6955.8|6953|6954.8|6952|7
1622460550000|2021-05-31 11:29:10|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|25
1622460570000|2021-05-31 11:29:30|6954.3|6951.5|6953.8|6951|6954.3|6951.5|6953.8|6951|53
1622460590000|2021-05-31 11:29:50|6952.8|6950|6952.3|6949.5|6952.8|6950|6951.3|6948.5|42
1622460600000|2021-05-31 11:30:00|6952.8|6950|6953.3|6950.5|6953.8|6951|6952.8|6950|4
1622460610000|2021-05-31 11:30:10|6952.8|6950|6953.3|6950.5|6953.3|6950.5|6952.8|6950|2
1622460620000|2021-05-31 11:30:20|6953.8|6951|6953.8|6951|6953.8|6951|6953.3|6950.5|1
1622460630000|2021-05-31 11:30:30|6954.2|6951.4|6955.3|6952.5|6955.8|6953|6954.2|6951.4|35
1622460640000|2021-05-31 11:30:40|6955.7|6952.9|6955.8|6953|6955.8|6953|6955.7|6952.9|6
1622460660000|2021-05-31 11:31:00|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|5
1622460680000|2021-05-31 11:31:20|6954.8|6952|6954.8|6952|6954.8|6952|6954.8|6952|0
1622460690000|2021-05-31 11:31:30|6954.9|6952.1|6955.3|6952.5|6955.3|6952.5|6954.9|6952.1|1
1622460700000|2021-05-31 11:31:40|6954.8|6952|6954.8|6952|6954.8|6952|6954.8|6952|0
1622460720000|2021-05-31 11:32:00|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|1
1622460730000|2021-05-31 11:32:10|6955.7|6952.9|6955.8|6953|6955.8|6953|6955.7|6952.9|0
1622460740000|2021-05-31 11:32:20|6955.7|6952.9|6955.3|6952.5|6955.7|6952.9|6955.3|6952.5|1
1622460760000|2021-05-31 11:32:40|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|0
1622460770000|2021-05-31 11:32:50|6955.8|6953|6955.8|6953|6955.8|6953|6955.8|6953|1
1622460780000|2021-05-31 11:33:00|6956.7|6953.9|6955.8|6953|6956.8|6954|6955.8|6953|5
1622460790000|2021-05-31 11:33:10|6954.8|6952|6955.3|6952.5|6955.3|6952.5|6954.8|6952|9
1622460800000|2021-05-31 11:33:20|6954.8|6952|6954.8|6952|6954.8|6952|6954.8|6952|0
1622460810000|2021-05-31 11:33:30|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|0
1622460820000|2021-05-31 11:33:40|6955.7|6952.9|6955.3|6952.5|6955.8|6953|6954.8|6952|6
1622460830000|2021-05-31 11:33:50|6954.8|6952|6954.8|6952|6954.8|6952|6954.8|6952|0
1622460840000|2021-05-31 11:34:00|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|3
1622460850000|2021-05-31 11:34:10|6955.8|6953|6955.3|6952.5|6955.8|6953|6954.8|6952|10
1622460860000|2021-05-31 11:34:20|6954.8|6952|6954.8|6952|6954.8|6952|6954.8|6952|0
1622460870000|2021-05-31 11:34:30|6953.8|6951|6954.8|6952|6954.8|6952|6953.8|6951|39
1622460880000|2021-05-31 11:34:40|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|0
1622460890000|2021-05-31 11:34:50|6953.8|6951|6954.3|6951.5|6954.3|6951.5|6953.8|6951|0
1622460910000|2021-05-31 11:35:10|6954.7|6951.9|6954.8|6952|6954.8|6952|6954.7|6951.9|4
1622460920000|2021-05-31 11:35:20|6955.7|6952.9|6955.8|6953|6956.3|6953.5|6955.7|6952.9|23
1622460930000|2021-05-31 11:35:30|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|0
1622460940000|2021-05-31 11:35:40|6956.7|6953.9|6957.7|6954.9|6957.7|6954.9|6956.7|6953.9|5
1622460960000|2021-05-31 11:36:00|6957.8|6955|6957.7|6954.9|6957.8|6955|6957.7|6954.9|2
1622460970000|2021-05-31 11:36:10|6957.8|6955|6957.8|6955|6957.8|6955|6957.8|6955|0
1622460980000|2021-05-31 11:36:20|6957.7|6954.9|6956.8|6954|6957.7|6954.9|6956.8|6954|4
1622460990000|2021-05-31 11:36:30|6957.6|6954.8|6957.8|6955|6957.8|6955|6957.3|6954.5|3
1622461000000|2021-05-31 11:36:40|6957.7|6954.9|6956.8|6954|6957.7|6954.9|6956.8|6954|2
1622461010000|2021-05-31 11:36:50|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|6957.3|6954.5|0
1622461020000|2021-05-31 11:37:00|6957.7|6954.9|6957.8|6955|6957.8|6955|6957.7|6954.9|1
1622461050000|2021-05-31 11:37:30|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|1
1622461060000|2021-05-31 11:37:40|6958.3|6955.5|6957.8|6955|6958.8|6956|6957.8|6955|13
1622461070000|2021-05-31 11:37:50|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|2
1622461080000|2021-05-31 11:38:00|6957.8|6955|6957.8|6955|6957.8|6955|6957.8|6955|1
1622461130000|2021-05-31 11:38:50|6958.2|6955.4|6957.8|6955|6958.2|6955.4|6957.8|6955|1
1622461140000|2021-05-31 11:39:00|6958.2|6955.4|6958.7|6955.9|6958.7|6955.9|6957.8|6955|0
1622461150000|2021-05-31 11:39:10|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|0
1622461160000|2021-05-31 11:39:20|6959.3|6956.5|6959.7|6956.9|6959.7|6956.9|6959.3|6956.5|5
1622461170000|2021-05-31 11:39:30|6959.8|6957|6959.8|6957|6960.8|6958|6959.8|6957|26
1622461180000|2021-05-31 11:39:40|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|2
1622461190000|2021-05-31 11:39:50|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|0
1622461200000|2021-05-31 11:40:00|||||||||1
1622461210000|2021-05-31 11:40:10|||||||||1
1622461220000|2021-05-31 11:40:20|6960.3|6957.5|6959.8|6957|6960.3|6957.5|6959.8|6957|7
1622461250000|2021-05-31 11:40:50|||||||||1
1622461300000|2021-05-31 11:41:40|6959.3|6956.5|6959.8|6957|6959.8|6957|6958.8|6956|7
1622461310000|2021-05-31 11:41:50|6959.3|6956.5|6959.8|6957|6959.8|6957|6959.3|6956.5|0
1622461330000|2021-05-31 11:42:10|6960.3|6957.5|6958.8|6956|6960.3|6957.5|6958.8|6956|37
1622461350000|2021-05-31 11:42:30|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6957.8|6955|4
1622461360000|2021-05-31 11:42:40|6957.9|6955.1|6957.8|6955|6958.3|6955.5|6956.8|6954|3
1622461380000|2021-05-31 11:43:00|6957.9|6955.1|6958.8|6956|6958.8|6956|6957.9|6955.1|26
1622461390000|2021-05-31 11:43:10|6958.9|6956.1|6959.7|6956.9|6959.8|6957|6958.8|6956|12
1622461410000|2021-05-31 11:43:30|6959.8|6957|6959.8|6957|6959.8|6957|6959.8|6957|1
1622461420000|2021-05-31 11:43:40|6959.3|6956.5|6959.3|6956.5|6959.8|6957|6959.3|6956.5|1
1622461430000|2021-05-31 11:43:50|6959.8|6957|6959.3|6956.5|6959.8|6957|6959.3|6956.5|0
1622461440000|2021-05-31 11:44:00|6959.8|6957|6961.7|6958.9|6961.7|6958.9|6959.8|6957|15
1622461450000|2021-05-31 11:44:10|6961.8|6959|6960.8|6958|6961.8|6959|6960.8|6958|11
1622461470000|2021-05-31 11:44:30|6960|6957.2|6959.8|6957|6960|6957.2|6959.8|6957|7
1622461480000|2021-05-31 11:44:40|6960.3|6957.5|6961.3|6958.5|6961.8|6959|6960.3|6957.5|8
1622461490000|2021-05-31 11:44:50|6961.8|6959|6961.8|6959|6961.8|6959|6961.3|6958.5|1
1622461500000|2021-05-31 11:45:00|6962.7|6959.9|6961.3|6958.5|6962.7|6959.9|6961.3|6958.5|3
1622461510000|2021-05-31 11:45:10|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|11
1622461530000|2021-05-31 11:45:30|6961.3|6958.5|6961.8|6959|6961.8|6959|6961.3|6958.5|1
1622461560000|2021-05-31 11:46:00|6961.7|6958.9|6962.8|6960|6962.8|6960|6961.7|6958.9|29
1622461570000|2021-05-31 11:46:10|6961.8|6959|6961.8|6959|6961.8|6959|6961.8|6959|5
1622461580000|2021-05-31 11:46:20|6962.2|6959.4|6962.3|6959.5|6962.3|6959.5|6962.2|6959.4|17
1622461600000|2021-05-31 11:46:40|6961.8|6959|6962.3|6959.5|6962.3|6959.5|6961.8|6959|1
1622461610000|2021-05-31 11:46:50|6961.8|6959|6962.3|6959.5|6962.8|6960|6961.8|6959|2
1622461620000|2021-05-31 11:47:00|6961.8|6959|6961.8|6959|6962.3|6959.5|6961.8|6959|1
1622461630000|2021-05-31 11:47:10|6960.9|6958.1|6961.2|6958.4|6961.2|6958.4|6960.8|6958|6
1622461650000|2021-05-31 11:47:30|6961.3|6958.5|6961.8|6959|6961.8|6959|6961.3|6958.5|12
1622461660000|2021-05-31 11:47:40|||||||||1
1622461670000|2021-05-31 11:47:50|||||||||6
1622461680000|2021-05-31 11:48:00|||||||||1
1622461690000|2021-05-31 11:48:10|||||||||37
1622461710000|2021-05-31 11:48:30|||||||||1
1622461720000|2021-05-31 11:48:40|||||||||1
1622461740000|2021-05-31 11:49:00|||||||||4
1622461750000|2021-05-31 11:49:10|6961.6|6958.8|6961.3|6958.5|6961.6|6958.8|6960.8|6958|6
1622461760000|2021-05-31 11:49:20|6960.8|6958|6961.8|6959|6961.8|6959|6960.8|6958|25
1622461770000|2021-05-31 11:49:30|||||||||7
1622461780000|2021-05-31 11:49:40|||||||||1
1622461800000|2021-05-31 11:50:00|||||||||16
1622461810000|2021-05-31 11:50:10|6961.7|6958.9|6960.8|6958|6961.7|6958.9|6960.8|6958|11
1622461820000|2021-05-31 11:50:20|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|0
1622461830000|2021-05-31 11:50:30|6960.8|6958|6961.8|6959|6961.8|6959|6960.8|6958|0
1622461840000|2021-05-31 11:50:40|6961.3|6958.5|6961.8|6959|6961.8|6959|6961.2|6958.4|7
1622461850000|2021-05-31 11:50:50|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|10
1622461860000|2021-05-31 11:51:00|6961.8|6959|6961.8|6959|6961.8|6959|6961.3|6958.5|6
1622461880000|2021-05-31 11:51:20|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|3
1622461890000|2021-05-31 11:51:30|||||||||1
1622461930000|2021-05-31 11:52:10|6959.9|6957.1|6959.3|6956.5|6959.9|6957.1|6959.3|6956.5|43
1622461940000|2021-05-31 11:52:20|6959.8|6957|6959.8|6957|6959.8|6957|6959.3|6956.5|15
1622461950000|2021-05-31 11:52:30|6959.7|6956.9|6960.7|6957.9|6960.7|6957.9|6959.7|6956.9|3
1622461980000|2021-05-31 11:53:00|||||||||7
1622461990000|2021-05-31 11:53:10|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|0
1622462000000|2021-05-31 11:53:20|6960.7|6957.9|6958.8|6956|6960.7|6957.9|6958.8|6956|3
1622462010000|2021-05-31 11:53:30|6958.4|6955.6|6958.7|6955.9|6958.7|6955.9|6957.8|6955|14
1622462020000|2021-05-31 11:53:40|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|0
1622462040000|2021-05-31 11:54:00|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|3
1622462050000|2021-05-31 11:54:10|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|4
1622462060000|2021-05-31 11:54:20|6958.8|6956|6958.7|6955.9|6959.2|6956.4|6958.7|6955.9|2
1622462070000|2021-05-31 11:54:30|||||||||13
1622462100000|2021-05-31 11:55:00|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6
1622462110000|2021-05-31 11:55:10|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|0
1622462120000|2021-05-31 11:55:20|||||||||36
1622462140000|2021-05-31 11:55:40|6957.8|6955|6958.7|6955.9|6958.7|6955.9|6957.8|6955|4
1622462150000|2021-05-31 11:55:50|||||||||5
1622462160000|2021-05-31 11:56:00|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|1
1622462170000|2021-05-31 11:56:10|6957.8|6955|6957.8|6955|6957.8|6955|6957.8|6955|0
1622462190000|2021-05-31 11:56:30|6957.7|6954.9|6958.7|6955.9|6958.7|6955.9|6957.7|6954.9|1
1622462210000|2021-05-31 11:56:50|6957.8|6955|6958.2|6955.4|6958.2|6955.4|6957.8|6955|4
1622462220000|2021-05-31 11:57:00|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|0
1622462240000|2021-05-31 11:57:20|6959.7|6956.9|6959.8|6957|6960.8|6958|6959.7|6956.9|34
1622462250000|2021-05-31 11:57:30|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|8
1622462260000|2021-05-31 11:57:40|||||||||7
1622462270000|2021-05-31 11:57:50|6960.2|6957.4|6959.7|6956.9|6960.2|6957.4|6959.7|6956.9|0
1622462290000|2021-05-31 11:58:10|6960.2|6957.4|6959.7|6956.9|6960.2|6957.4|6959.7|6956.9|2
1622462310000|2021-05-31 11:58:30|6960.2|6957.4|6960.7|6957.9|6960.7|6957.9|6960.2|6957.4|2
1622462320000|2021-05-31 11:58:40|6960.2|6957.4|6959.2|6956.4|6960.2|6957.4|6959.2|6956.4|4
1622462330000|2021-05-31 11:58:50|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|2
1622462340000|2021-05-31 11:59:00|||||||||1
1622462370000|2021-05-31 11:59:30|6958.3|6955.5|6958.7|6955.9|6958.7|6955.9|6957.8|6955|15
1622462380000|2021-05-31 11:59:40|6958.8|6956|6958.2|6955.4|6959.2|6956.4|6958.2|6955.4|6
1622462390000|2021-05-31 11:59:50|6957.8|6955|6957.8|6955|6957.8|6955|6957.8|6955|0
1622462400000|2021-05-31 12:00:00|6957.7|6954.9|6959.3|6956.5|6960.7|6957.9|6957.7|6954.9|19
1622462410000|2021-05-31 12:00:10|6959.2|6956.4|6959.3|6956.5|6959.7|6956.9|6959.2|6956.4|1
1622462420000|2021-05-31 12:00:20|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|0
1622462430000|2021-05-31 12:00:30|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6957.8|6955|20
1622462440000|2021-05-31 12:00:40|6958.3|6955.5|6958.7|6955.9|6958.7|6955.9|6958.2|6955.4|3
1622462450000|2021-05-31 12:00:50|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|6
1622462460000|2021-05-31 12:01:00|6958.3|6955.5|6959.2|6956.4|6959.2|6956.4|6958.3|6955.5|1
1622462470000|2021-05-31 12:01:10|6958.7|6955.9|6959.7|6956.9|6959.7|6956.9|6958.7|6955.9|10
1622462490000|2021-05-31 12:01:30|6959.8|6957|6959.8|6957|6960.7|6957.9|6959.8|6957|2
1622462500000|2021-05-31 12:01:40|6960.2|6957.4|6959.8|6957|6960.2|6957.4|6959.8|6957|1
1622462520000|2021-05-31 12:02:00|6960.7|6957.9|6960.7|6957.9|6960.8|6958|6960.3|6957.5|29
1622462530000|2021-05-31 12:02:10|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|2
1622462540000|2021-05-31 12:02:20|6960.7|6957.9|6960.8|6958|6960.8|6958|6960.7|6957.9|11
1622462550000|2021-05-31 12:02:30|||||||||2
1622462560000|2021-05-31 12:02:40|||||||||10
1622462570000|2021-05-31 12:02:50|6960.3|6957.5|6960.7|6957.9|6960.7|6957.9|6960.3|6957.5|9
1622462580000|2021-05-31 12:03:00|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|1
1622462590000|2021-05-31 12:03:10|6960.7|6957.9|6959.8|6957|6960.7|6957.9|6959.8|6957|2
1622462600000|2021-05-31 12:03:20|6960.3|6957.5|6960.7|6957.9|6960.7|6957.9|6960.3|6957.5|5
1622462620000|2021-05-31 12:03:40|6959.9|6957.1|6959.7|6956.9|6959.9|6957.1|6959.3|6956.5|42
1622462630000|2021-05-31 12:03:50|6960.2|6957.4|6960.7|6957.9|6960.7|6957.9|6960.2|6957.4|7
1622462640000|2021-05-31 12:04:00|6960.8|6958|6960.2|6957.4|6960.8|6958|6960.2|6957.4|18
1622462650000|2021-05-31 12:04:10|6960.3|6957.5|6960.8|6958|6960.8|6958|6960.3|6957.5|2
1622462660000|2021-05-31 12:04:20|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|10
1622462670000|2021-05-31 12:04:30|6959.8|6957|6960.3|6957.5|6960.3|6957.5|6959.8|6957|2
1622462690000|2021-05-31 12:04:50|6960.7|6957.9|6960.8|6958|6960.8|6958|6960.7|6957.9|3
1622462700000|2021-05-31 12:05:00|6960.7|6957.9|6960.9|6958.1|6960.9|6958.1|6960.7|6957.9|35
1622462710000|2021-05-31 12:05:10|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|1
1622462720000|2021-05-31 12:05:20|6960.7|6957.9|6959.8|6957|6960.7|6957.9|6959.8|6957|6
1622462730000|2021-05-31 12:05:30|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|0
1622462740000|2021-05-31 12:05:40|6959.8|6957|6959.8|6957|6959.8|6957|6959.8|6957|0
1622462760000|2021-05-31 12:06:00|||||||||11
1622462770000|2021-05-31 12:06:10|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|0
1622462780000|2021-05-31 12:06:20|6959.8|6957|6959.8|6957|6959.8|6957|6959.8|6957|2
1622462790000|2021-05-31 12:06:30|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|0
1622462800000|2021-05-31 12:06:40|6959.8|6957|6960.2|6957.4|6960.2|6957.4|6959.8|6957|0
1622462810000|2021-05-31 12:06:50|6960.3|6957.5|6958.7|6955.9|6960.3|6957.5|6957.8|6955|14
1622462820000|2021-05-31 12:07:00|6958.8|6956|6958.7|6955.9|6959.2|6956.4|6958.7|6955.9|7
1622462840000|2021-05-31 12:07:20|6958.8|6956|6958.8|6956|6958.8|6956|6958.3|6955.5|1
1622462850000|2021-05-31 12:07:30|6958.4|6955.6|6957.8|6955|6958.4|6955.6|6957.8|6955|0
1622462860000|2021-05-31 12:07:40|6956.8|6954|6956.8|6954|6957.7|6954.9|6955.9|6953.1|25
1622462870000|2021-05-31 12:07:50|6957.2|6954.4|6956.7|6953.9|6957.2|6954.4|6956.7|6953.9|0
1622462880000|2021-05-31 12:08:00|6955.8|6953|6954.7|6951.9|6955.8|6953|6953.8|6951|7
1622462890000|2021-05-31 12:08:10|6954.8|6952|6955.8|6953|6956.2|6953.4|6954.8|6952|9
1622462900000|2021-05-31 12:08:20|6956.2|6953.4|6957.3|6954.5|6957.7|6954.9|6956.2|6953.4|4
1622462910000|2021-05-31 12:08:30|6956.8|6954|6956.8|6954|6957.2|6954.4|6956.8|6954|0
1622462920000|2021-05-31 12:08:40|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|6957.2|6954.4|0
1622462930000|2021-05-31 12:08:50|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|0
1622462950000|2021-05-31 12:09:10|6957.8|6955|6957.8|6955|6957.8|6955|6957.8|6955|1
1622462960000|2021-05-31 12:09:20|6958.2|6955.4|6957.8|6955|6958.2|6955.4|6957.8|6955|7
1622462970000|2021-05-31 12:09:30|6958.2|6955.4|6958.3|6955.5|6958.3|6955.5|6958.2|6955.4|0
1622462980000|2021-05-31 12:09:40|6958.7|6955.9|6956.8|6954|6958.7|6955.9|6955.8|6953|299
1622463000000|2021-05-31 12:10:00|6956.9|6954.1|6957.9|6955.1|6957.9|6955.1|6956.9|6954.1|1
1622463030000|2021-05-31 12:10:30|6958.8|6956|6957.9|6955.1|6958.8|6956|6957.9|6955.1|12
1622463040000|2021-05-31 12:10:40|||||||||1
1622463050000|2021-05-31 12:10:50|6958.8|6956|6958.9|6956.1|6959.4|6956.6|6958.4|6955.6|2
1622463060000|2021-05-31 12:11:00|6959.4|6956.6|6959.4|6956.6|6959.9|6957.1|6959.4|6956.6|3
1622463070000|2021-05-31 12:11:10|6958.9|6956.1|6959.9|6957.1|6959.9|6957.1|6958.9|6956.1|9
1622463100000|2021-05-31 12:11:40|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|1
1622463120000|2021-05-31 12:12:00|6960.9|6958.1|6963.8|6961|6963.8|6961|6960.9|6958.1|88
1622463130000|2021-05-31 12:12:10|6962.8|6960|6962.8|6960|6962.8|6960|6962.8|6960|5
1622463140000|2021-05-31 12:12:20|6962.9|6960.1|6962.9|6960.1|6963.3|6960.5|6961.9|6959.1|16
1622463150000|2021-05-31 12:12:30|6962.8|6960|6961.9|6959.1|6962.8|6960|6961.9|6959.1|5
1622463160000|2021-05-31 12:12:40|6962.3|6959.5|6961.9|6959.1|6962.3|6959.5|6961.9|6959.1|3
1622463180000|2021-05-31 12:13:00|6961.8|6959|6962.8|6960|6962.8|6960|6961.8|6959|3
1622463190000|2021-05-31 12:13:10|6962.7|6959.9|6961.9|6959.1|6962.7|6959.9|6961.9|6959.1|1
1622463200000|2021-05-31 12:13:20|6962.3|6959.5|6961.9|6959.1|6962.3|6959.5|6961.9|6959.1|0
1622463210000|2021-05-31 12:13:30|6961.8|6959|6961.8|6959|6961.8|6959|6961.8|6959|4
1622463220000|2021-05-31 12:13:40|6961.9|6959.1|6962.3|6959.5|6962.9|6960.1|6961.9|6959.1|18
1622463230000|2021-05-31 12:13:50|6962.4|6959.6|6962.4|6959.6|6962.8|6960|6962.4|6959.6|5
1622463240000|2021-05-31 12:14:00|6962.3|6959.5|6958.9|6956.1|6963.8|6961|6957.9|6955.1|65
1622463250000|2021-05-31 12:14:10|6957.9|6955.1|6959.7|6956.9|6959.7|6956.9|6957.8|6955|25
1622463260000|2021-05-31 12:14:20|6959.8|6957|6957.8|6955|6959.8|6957|6957.8|6955|57
1622463270000|2021-05-31 12:14:30|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|6957.9|6955.1|0
1622463280000|2021-05-31 12:14:40|6958.7|6955.9|6959.8|6957|6959.8|6957|6958.7|6955.9|7
1622463300000|2021-05-31 12:15:00|||||||||2
1622463310000|2021-05-31 12:15:10|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|6958.8|6956|3
1622463320000|2021-05-31 12:15:20|6958.9|6956.1|6959.3|6956.5|6959.3|6956.5|6958.9|6956.1|1
1622463330000|2021-05-31 12:15:30|6959.8|6957|6959.8|6957|6959.8|6957|6959.8|6957|0
1622463340000|2021-05-31 12:15:40|6959.9|6957.1|6959.9|6957.1|6959.9|6957.1|6959.9|6957.1|3
1622463360000|2021-05-31 12:16:00|6959.8|6957|6958.8|6956|6959.8|6957|6958.8|6956|4
1622463370000|2021-05-31 12:16:10|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|2
1622463380000|2021-05-31 12:16:20|6959.7|6956.9|6959.8|6957|6959.8|6957|6959.7|6956.9|0
1622463390000|2021-05-31 12:16:30|6959.9|6957.1|6961.3|6958.5|6961.3|6958.5|6959.9|6957.1|11
1622463400000|2021-05-31 12:16:40|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|0
1622463410000|2021-05-31 12:16:50|6961.8|6959|6961.3|6958.5|6961.8|6959|6961.3|6958.5|3
1622463420000|2021-05-31 12:17:00|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|0
1622463450000|2021-05-31 12:17:30|6960.8|6958|6961.8|6959|6961.8|6959|6960.8|6958|2
1622463460000|2021-05-31 12:17:40|6960.9|6958.1|6960.8|6958|6960.9|6958.1|6960.8|6958|53
1622463470000|2021-05-31 12:17:50|6960.9|6958.1|6961.8|6959|6961.8|6959|6960.9|6958.1|4
1622463480000|2021-05-31 12:18:00|6961.9|6959.1|6960.9|6958.1|6962.9|6960.1|6960.9|6958.1|13
1622463510000|2021-05-31 12:18:30|6960.8|6958|6961.3|6958.5|6961.3|6958.5|6960.8|6958|2
1622463520000|2021-05-31 12:18:40|||||||||1
1622463530000|2021-05-31 12:18:50|6961.8|6959|6961.3|6958.5|6961.8|6959|6960.9|6958.1|2
1622463540000|2021-05-31 12:19:00|6961.8|6959|6961.9|6959.1|6962.3|6959.5|6961.8|6959|2
1622463550000|2021-05-31 12:19:10|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6961.8|6959|2
1622463560000|2021-05-31 12:19:20|6961.9|6959.1|6962.8|6960|6962.8|6960|6961.9|6959.1|1
1622463570000|2021-05-31 12:19:30|6962.3|6959.5|6961.9|6959.1|6962.3|6959.5|6961.9|6959.1|2
1622463580000|2021-05-31 12:19:40|||||||||1
1622463590000|2021-05-31 12:19:50|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|1
1622463600000|2021-05-31 12:20:00|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1622463620000|2021-05-31 12:20:20|6963.6|6960.8|6962.4|6959.6|6963.8|6961|6962.4|6959.6|11
1622463630000|2021-05-31 12:20:30|6962.3|6959.5|6961.9|6959.1|6962.3|6959.5|6961.9|6959.1|0
1622463640000|2021-05-31 12:20:40|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|1
1622463650000|2021-05-31 12:20:50|6962.8|6960|6962.3|6959.5|6962.8|6960|6962.3|6959.5|1
1622463660000|2021-05-31 12:21:00|6961.9|6959.1|6961.8|6959|6961.9|6959.1|6961.8|6959|0
1622463670000|2021-05-31 12:21:10|||||||||5
1622463680000|2021-05-31 12:21:20|6961.4|6958.6|6961.8|6959|6961.8|6959|6961.4|6958.6|4
1622463690000|2021-05-31 12:21:30|6962.2|6959.4|6962.8|6960|6962.8|6960|6961.9|6959.1|1
1622463700000|2021-05-31 12:21:40|6962.9|6960.1|6963.8|6961|6963.8|6961|6962.9|6960.1|11
1622463710000|2021-05-31 12:21:50|6963.3|6960.5|6963.8|6961|6963.8|6961|6963.3|6960.5|6
1622463720000|2021-05-31 12:22:00|6962.9|6960.1|6962.3|6959.5|6962.9|6960.1|6962.3|6959.5|7
1622463730000|2021-05-31 12:22:10|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|0
1622463740000|2021-05-31 12:22:20|6962.8|6960|6961.9|6959.1|6962.8|6960|6961.9|6959.1|1
1622463760000|2021-05-31 12:22:40|6962.8|6960|6962.9|6960.1|6962.9|6960.1|6962.8|6960|2
1622463780000|2021-05-31 12:23:00|6961.8|6959|6961.8|6959|6961.8|6959|6960.9|6958.1|11
1622463790000|2021-05-31 12:23:10|6961.7|6958.9|6961.8|6959|6961.8|6959|6961.3|6958.5|1
1622463800000|2021-05-31 12:23:20|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|0
1622463810000|2021-05-31 12:23:30|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|1
1622463820000|2021-05-31 12:23:40|6960.9|6958.1|6960.9|6958.1|6961.3|6958.5|6960.9|6958.1|0
1622463840000|2021-05-31 12:24:00|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|6
1622463850000|2021-05-31 12:24:10|6960.9|6958.1|6961.3|6958.5|6961.3|6958.5|6960.9|6958.1|1
1622463860000|2021-05-31 12:24:20|6961.8|6959|6961.8|6959|6961.8|6959|6961.4|6958.6|0
1622463870000|2021-05-31 12:24:30|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6960.9|6958.1|0
1622463880000|2021-05-31 12:24:40|6961.3|6958.5|6960.9|6958.1|6961.3|6958.5|6960.9|6958.1|0
1622463890000|2021-05-31 12:24:50|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|6961.3|6958.5|7
1622463900000|2021-05-31 12:25:00|6960.9|6958.1|6961.3|6958.5|6961.3|6958.5|6960.9|6958.1|15
1622463910000|2021-05-31 12:25:10|6961.8|6959|6961.8|6959|6961.8|6959|6961.8|6959|0
1622463940000|2021-05-31 12:25:40|6962.4|6959.6|6962.3|6959.5|6962.4|6959.6|6962.3|6959.5|0
1622463950000|2021-05-31 12:25:50|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1622463960000|2021-05-31 12:26:00|6961.8|6959|6960.9|6958.1|6961.8|6959|6960.9|6958.1|29
1622463970000|2021-05-31 12:26:10|||||||||22
1622463980000|2021-05-31 12:26:20|6961.8|6959|6961.8|6959|6961.8|6959|6961.8|6959|2
1622464050000|2021-05-31 12:27:30|6961.9|6959.1|6961.3|6958.5|6961.9|6959.1|6960.8|6958|5
1622464060000|2021-05-31 12:27:40|||||||||1
1622464070000|2021-05-31 12:27:50|||||||||1
1622464080000|2021-05-31 12:28:00|6961.4|6958.6|6961.3|6958.5|6961.4|6958.6|6960.9|6958.1|4
1622464100000|2021-05-31 12:28:20|6961.8|6959|6961.8|6959|6961.8|6959|6961.8|6959|0
1622464140000|2021-05-31 12:29:00|6961.9|6959.1|6962.3|6959.5|6962.3|6959.5|6961.9|6959.1|3
1622464150000|2021-05-31 12:29:10|6961.9|6959.1|6962.3|6959.5|6962.3|6959.5|6961.9|6959.1|0
1622464160000|2021-05-31 12:29:20|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1622464170000|2021-05-31 12:29:30|6961.8|6959|6961.8|6959|6961.8|6959|6961.8|6959|1
1622464220000|2021-05-31 12:30:20|6961.9|6959.1|6963.4|6960.6|6963.8|6961|6961.9|6959.1|9
1622464240000|2021-05-31 12:30:40|6962.9|6960.1|6963.9|6961.1|6964.8|6962|6962.9|6960.1|60
1622464250000|2021-05-31 12:30:50|6963.8|6961|6963.8|6961|6963.8|6961|6963.4|6960.6|3
1622464260000|2021-05-31 12:31:00|6963.9|6961.1|6964.4|6961.6|6964.7|6961.9|6963.9|6961.1|4
1622464280000|2021-05-31 12:31:20|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|3
1622464300000|2021-05-31 12:31:40|6963.9|6961.1|6963.8|6961|6963.9|6961.1|6962.9|6960.1|15
1622464310000|2021-05-31 12:31:50|6963.4|6960.6|6963.4|6960.6|6963.8|6961|6963.4|6960.6|2
1622464320000|2021-05-31 12:32:00|6963.8|6961|6964.4|6961.6|6964.8|6962|6963.8|6961|7
1622464330000|2021-05-31 12:32:10|6964.3|6961.5|6964.3|6961.5|6964.8|6962|6963.9|6961.1|53
1622464340000|2021-05-31 12:32:20|6964.4|6961.6|6964.4|6961.6|6964.8|6962|6963.9|6961.1|3
1622464350000|2021-05-31 12:32:30|6964.8|6962|6964.4|6961.6|6964.8|6962|6964.4|6961.6|6
1622464360000|2021-05-31 12:32:40|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|1
1622464370000|2021-05-31 12:32:50|6963.9|6961.1|6964.3|6961.5|6964.3|6961.5|6963.9|6961.1|0
1622464380000|2021-05-31 12:33:00|6964.7|6961.9|6964.8|6962|6964.8|6962|6964.7|6961.9|0
1622464390000|2021-05-31 12:33:10|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|0
1622464400000|2021-05-31 12:33:20|6963.9|6961.1|6963.9|6961.1|6964.3|6961.5|6963.9|6961.1|1
1622464410000|2021-05-31 12:33:30|||||||||1
1622464430000|2021-05-31 12:33:50|6964.3|6961.5|6963.9|6961.1|6964.3|6961.5|6963.9|6961.1|15
1622464440000|2021-05-31 12:34:00|6963.8|6961|6964.8|6962|6964.8|6962|6963.8|6961|0
1622464450000|2021-05-31 12:34:10|||||||||8
1622464460000|2021-05-31 12:34:20|||||||||4
1622464470000|2021-05-31 12:34:30|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|10
1622464480000|2021-05-31 12:34:40|6964.7|6961.9|6964.8|6962|6964.8|6962|6964.7|6961.9|0
1622464500000|2021-05-31 12:35:00|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|5
1622464510000|2021-05-31 12:35:10|6963.8|6961|6963.8|6961|6963.8|6961|6963.8|6961|0
1622464540000|2021-05-31 12:35:40|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|5
1622464550000|2021-05-31 12:35:50|6964.8|6962|6964.3|6961.5|6964.8|6962|6964.3|6961.5|4
1622464560000|2021-05-31 12:36:00|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|2
1622464570000|2021-05-31 12:36:10|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|0
1622464580000|2021-05-31 12:36:20|6964.4|6961.6|6963.9|6961.1|6964.4|6961.6|6963.9|6961.1|4
1622464590000|2021-05-31 12:36:30|6963.8|6961|6964.8|6962|6964.8|6962|6963.8|6961|1
1622464600000|2021-05-31 12:36:40|||||||||3
1622464610000|2021-05-31 12:36:50|6964.3|6961.5|6963.9|6961.1|6964.8|6962|6963.9|6961.1|1
1622464620000|2021-05-31 12:37:00|6963.8|6961|6963.8|6961|6963.8|6961|6963.8|6961|6
1622464640000|2021-05-31 12:37:20|6963.3|6960.5|6963.8|6961|6963.8|6961|6963.3|6960.5|15
1622464650000|2021-05-31 12:37:30|||||||||1
1622464660000|2021-05-31 12:37:40|6963.9|6961.1|6964.3|6961.5|6964.3|6961.5|6963.9|6961.1|1
1622464670000|2021-05-31 12:37:50|6964.7|6961.9|6964.8|6962|6964.8|6962|6964.7|6961.9|0
1622464690000|2021-05-31 12:38:10|6964.4|6961.6|6963.9|6961.1|6964.4|6961.6|6963.9|6961.1|5
1622464700000|2021-05-31 12:38:20|||||||||1
1622464710000|2021-05-31 12:38:30|6964.3|6961.5|6964.8|6962|6964.8|6962|6964.3|6961.5|1
1622464720000|2021-05-31 12:38:40|6964.7|6961.9|6964.3|6961.5|6964.7|6961.9|6964.3|6961.5|2
1622464730000|2021-05-31 12:38:50|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|0
1622464740000|2021-05-31 12:39:00|6963.8|6961|6963.8|6961|6963.9|6961.1|6963.8|6961|1
1622464750000|2021-05-31 12:39:10|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|0
1622464770000|2021-05-31 12:39:30|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|4
1622464780000|2021-05-31 12:39:40|6965.3|6962.5|6965.7|6962.9|6965.7|6962.9|6965.3|6962.5|9
1622464790000|2021-05-31 12:39:50|6965.8|6963|6965.8|6963|6965.8|6963|6965.8|6963|3
1622464800000|2021-05-31 12:40:00|6964.9|6962.1|6965.3|6962.5|6965.3|6962.5|6964.9|6962.1|6
1622464810000|2021-05-31 12:40:10|6964.9|6962.1|6964.8|6962|6964.9|6962.1|6964.8|6962|5
1622464820000|2021-05-31 12:40:20|||||||||1
1622464830000|2021-05-31 12:40:30|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|1
1622464840000|2021-05-31 12:40:40|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|1
1622464850000|2021-05-31 12:40:50|6965.8|6963|6965.4|6962.6|6965.8|6963|6965.4|6962.6|1
1622464860000|2021-05-31 12:41:00|6965.3|6962.5|6964.9|6962.1|6965.8|6963|6964.8|6962|4
1622464870000|2021-05-31 12:41:10|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|1
1622464880000|2021-05-31 12:41:20|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|1
1622464890000|2021-05-31 12:41:30|6965.8|6963|6965.3|6962.5|6965.8|6963|6964.8|6962|1
1622464900000|2021-05-31 12:41:40|6964.8|6962|6965.3|6962.5|6965.3|6962.5|6964.8|6962|2
1622464910000|2021-05-31 12:41:50|6965.8|6963|6965.8|6963|6965.8|6963|6965.8|6963|2
1622464920000|2021-05-31 12:42:00|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|0
1622464930000|2021-05-31 12:42:10|6964.8|6962|6964.8|6962|6965.3|6962.5|6964.8|6962|2
1622464950000|2021-05-31 12:42:30|6963.9|6961.1|6964.3|6961.5|6964.3|6961.5|6963.8|6961|3
1622464960000|2021-05-31 12:42:40|6963.8|6961|6964.3|6961.5|6964.3|6961.5|6963.8|6961|4
1622464970000|2021-05-31 12:42:50|6964.7|6961.9|6963.8|6961|6964.8|6962|6963.8|6961|1
1622464990000|2021-05-31 12:43:10|||||||||11
1622465000000|2021-05-31 12:43:20|6964.3|6961.5|6964.8|6962|6964.8|6962|6964.3|6961.5|2
1622465010000|2021-05-31 12:43:30|||||||||1
1622465100000|2021-05-31 12:45:00|6965.8|6963|6964.8|6962|6965.8|6963|6964.8|6962|27
1622465150000|2021-05-31 12:45:50|||||||||6
1622465160000|2021-05-31 12:46:00|||||||||5
1622465170000|2021-05-31 12:46:10|6965.3|6962.5|6964.8|6962|6965.3|6962.5|6964.8|6962|4
1622465250000|2021-05-31 12:47:30|6964.4|6961.6|6965.8|6963|6965.8|6963|6964.4|6961.6|14
1622465260000|2021-05-31 12:47:40|||||||||8
1622465280000|2021-05-31 12:48:00|6965.7|6962.9|6964.8|6962|6965.7|6962.9|6964.8|6962|21
1622465290000|2021-05-31 12:48:10|||||||||1
1622465310000|2021-05-31 12:48:30|6964.3|6961.5|6963.7|6960.9|6964.3|6961.5|6962.8|6960|28
1622465320000|2021-05-31 12:48:40|6963.8|6961|6963.8|6961|6963.8|6961|6963.8|6961|0
1622465340000|2021-05-31 12:49:00|6964.3|6961.5|6964.7|6961.9|6964.7|6961.9|6963.8|6961|6
1622465350000|2021-05-31 12:49:10|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|0
1622465370000|2021-05-31 12:49:30|6963.9|6961.1|6964.7|6961.9|6964.7|6961.9|6963.8|6961|7
1622465380000|2021-05-31 12:49:40|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|14
1622465400000|2021-05-31 12:50:00|6964.3|6961.5|6963.8|6961|6964.7|6961.9|6963.8|6961|7
1622465410000|2021-05-31 12:50:10|6964.3|6961.5|6964.8|6962|6964.8|6962|6964.3|6961.5|12
1622465430000|2021-05-31 12:50:30|6964.6|6961.8|6964.8|6962|6964.8|6962|6964.6|6961.8|27
1622465460000|2021-05-31 12:51:00|||||||||12
1622465480000|2021-05-31 12:51:20|||||||||6
1622465490000|2021-05-31 12:51:30|||||||||3
1622465500000|2021-05-31 12:51:40|6964.3|6961.5|6963.8|6961|6964.3|6961.5|6963.8|6961|2
1622465510000|2021-05-31 12:51:50|||||||||1
1622465520000|2021-05-31 12:52:00|||||||||1
1622465540000|2021-05-31 12:52:20|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|3
1622465550000|2021-05-31 12:52:30|6965.8|6963|6964.9|6962.1|6965.8|6963|6964.9|6962.1|4
1622465560000|2021-05-31 12:52:40|6964.8|6962|6968.8|6966|6970.6|6967.8|6964.8|6962|430
1622465570000|2021-05-31 12:52:50|6969.3|6966.5|6970.7|6967.9|6970.8|6968|6969.3|6966.5|106
1622465580000|2021-05-31 12:53:00|6969.8|6967|6971.7|6968.9|6971.7|6968.9|6969.8|6967|35
1622465590000|2021-05-31 12:53:10|6971.3|6968.5|6971.7|6968.9|6971.7|6968.9|6970.8|6968|19
1622465600000|2021-05-31 12:53:20|6970.8|6968|6969.8|6967|6970.8|6968|6969.8|6967|10
1622465610000|2021-05-31 12:53:30|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|6969.2|6966.4|10
1622465630000|2021-05-31 12:53:50|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|1
1622465640000|2021-05-31 12:54:00|6967.8|6965|6967.8|6965|6967.8|6965|6967.8|6965|7
1622465660000|2021-05-31 12:54:20|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|6967.3|6964.5|4
1622465670000|2021-05-31 12:54:30|6966.8|6964|6967.6|6964.8|6967.6|6964.8|6966.8|6964|21
1622465680000|2021-05-31 12:54:40|6967.7|6964.9|6968.2|6965.4|6968.7|6965.9|6967.7|6964.9|13
1622465690000|2021-05-31 12:54:50|6968.7|6965.9|6968.3|6965.5|6968.7|6965.9|6968.3|6965.5|1
1622465710000|2021-05-31 12:55:10|6968.6|6965.8|6968.7|6965.9|6968.7|6965.9|6968.6|6965.8|1
1622465720000|2021-05-31 12:55:20|6968.3|6965.5|6967.8|6965|6968.3|6965.5|6967.8|6965|1
1622465730000|2021-05-31 12:55:30|6966.9|6964.1|6966.8|6964|6966.9|6964.1|6966.3|6963.5|149
1622465750000|2021-05-31 12:55:50|6967.3|6964.5|6966.8|6964|6967.3|6964.5|6966.8|6964|1
1622465760000|2021-05-31 12:56:00|6965.8|6963|6966.3|6963.5|6966.3|6963.5|6965.8|6963|7
1622465790000|2021-05-31 12:56:30|6966.7|6963.9|6966.3|6963.5|6966.8|6964|6966.3|6963.5|2
1622465800000|2021-05-31 12:56:40|6965.8|6963|6964.9|6962.1|6965.8|6963|6964.9|6962.1|2
1622465810000|2021-05-31 12:56:50|6964.8|6962|6965.8|6963|6965.8|6963|6964.8|6962|4
1622465820000|2021-05-31 12:57:00|||||||||4
1622465830000|2021-05-31 12:57:10|6965.3|6962.5|6965.8|6963|6965.8|6963|6965.3|6962.5|3
1622465840000|2021-05-31 12:57:20|6965.3|6962.5|6964.9|6962.1|6965.8|6963|6964.9|6962.1|10
1622465850000|2021-05-31 12:57:30|6964.8|6962|6964.8|6962|6965.8|6963|6964.8|6962|4
1622465860000|2021-05-31 12:57:40|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|1
1622465880000|2021-05-31 12:58:00|6964.8|6962|6964.8|6962|6965.3|6962.5|6964.8|6962|2
1622465890000|2021-05-31 12:58:10|6965.8|6963|6965.3|6962.5|6965.8|6963|6964.8|6962|8
1622465900000|2021-05-31 12:58:20|6964.8|6962|6964.8|6962|6965.3|6962.5|6964.8|6962|25
1622465910000|2021-05-31 12:58:30|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|1
1622465920000|2021-05-31 12:58:40|6964.8|6962|6965.3|6962.5|6965.3|6962.5|6964.8|6962|4
1622465930000|2021-05-31 12:58:50|6964.8|6962|6965.8|6963|6965.8|6963|6964.8|6962|2
1622465940000|2021-05-31 12:59:00|6965.3|6962.5|6965.3|6962.5|6965.7|6962.9|6964.8|6962|6
1622465960000|2021-05-31 12:59:20|6965.8|6963|6965.3|6962.5|6965.8|6963|6965.3|6962.5|4
1622465970000|2021-05-31 12:59:30|6965.8|6963|6965.8|6963|6965.8|6963|6965.8|6963|8
1622465980000|2021-05-31 12:59:40|||||||||25
1622465990000|2021-05-31 12:59:50|6965.3|6962.5|6965.7|6962.9|6965.8|6963|6965.3|6962.5|15
1622466000000|2021-05-31 13:00:00|6965.8|6963|6965.8|6963|6968.8|6966|6965.8|6963|117
1622466010000|2021-05-31 13:00:10|6966.2|6963.4|6957.8|6955|6966.2|6963.4|6957.3|6954.5|121
1622466020000|2021-05-31 13:00:20|6958.3|6955.5|6959.8|6957|6959.8|6957|6956.8|6954|88
1622466030000|2021-05-31 13:00:30|6960.7|6957.9|6959.8|6957|6960.8|6958|6959.3|6956.5|18
1622466040000|2021-05-31 13:00:40|6960.3|6957.5|6959.8|6957|6960.3|6957.5|6958.8|6956|2
1622466050000|2021-05-31 13:00:50|6960.8|6958|6958.3|6955.5|6960.8|6958|6958.3|6955.5|7
1622466060000|2021-05-31 13:01:00|6958.7|6955.9|6964.8|6962|6964.8|6962|6958.3|6955.5|20
1622466070000|2021-05-31 13:01:10|6964.3|6961.5|6962.3|6959.5|6964.8|6962|6962.3|6959.5|14
1622466080000|2021-05-31 13:01:20|6962.8|6960|6963.3|6960.5|6963.3|6960.5|6962.3|6959.5|0
1622466090000|2021-05-31 13:01:30|6962.8|6960|6959.8|6957|6963.3|6960.5|6959.8|6957|9
1622466100000|2021-05-31 13:01:40|6960.8|6958|6961.8|6959|6962.3|6959.5|6960.8|6958|5
1622466110000|2021-05-31 13:01:50|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|0
1622466120000|2021-05-31 13:02:00|6961.8|6959|6962.3|6959.5|6962.3|6959.5|6961.8|6959|6
1622466130000|2021-05-31 13:02:10|6962.7|6959.9|6963.8|6961|6963.8|6961|6962.7|6959.9|1
1622466140000|2021-05-31 13:02:20|6964.3|6961.5|6963.8|6961|6964.3|6961.5|6963.8|6961|1
1622466150000|2021-05-31 13:02:30|6963.4|6960.6|6965.8|6963|6966.3|6963.5|6963.4|6960.6|18
1622466160000|2021-05-31 13:02:40|6966.8|6964|6968.8|6966|6968.8|6966|6966.8|6964|20
1622466170000|2021-05-31 13:02:50|6968.7|6965.9|6971.8|6969|6971.8|6969|6967.8|6965|166
1622466180000|2021-05-31 13:03:00|6971.7|6968.9|6970.7|6967.9|6971.8|6969|6970.3|6967.5|28
1622466190000|2021-05-31 13:03:10|6970.8|6968|6970.8|6968|6970.8|6968|6970.8|6968|2
1622466200000|2021-05-31 13:03:20|6970.3|6967.5|6968.8|6966|6970.3|6967.5|6968.8|6966|11
1622466210000|2021-05-31 13:03:30|6969.3|6966.5|6969.8|6967|6969.8|6967|6969.3|6966.5|23
1622466220000|2021-05-31 13:03:40|6970.3|6967.5|6970.8|6968|6970.8|6968|6970.3|6967.5|10
1622466230000|2021-05-31 13:03:50|6971.3|6968.5|6971.8|6969|6971.8|6969|6970.8|6968|15
1622466240000|2021-05-31 13:04:00|6970.9|6968.1|6969.8|6967|6970.9|6968.1|6969.8|6967|22
1622466260000|2021-05-31 13:04:20|6970.7|6967.9|6970.8|6968|6970.8|6968|6970.3|6967.5|20
1622466270000|2021-05-31 13:04:30|6970.7|6967.9|6970.8|6968|6971.7|6968.9|6970.7|6967.9|10
1622466280000|2021-05-31 13:04:40|6970.7|6967.9|6969.7|6966.9|6970.7|6967.9|6969.7|6966.9|6
1622466290000|2021-05-31 13:04:50|6969.8|6967|6969.8|6967|6970.2|6967.4|6969.8|6967|3
1622466300000|2021-05-31 13:05:00|6969.7|6966.9|6971.6|6968.8|6971.6|6968.8|6969.3|6966.5|43
1622466310000|2021-05-31 13:05:10|6971.7|6968.9|6972.7|6969.9|6973.6|6970.8|6971.7|6968.9|33
1622466320000|2021-05-31 13:05:20|6973.1|6970.3|6970.8|6968|6973.2|6970.4|6970.7|6967.9|21
1622466330000|2021-05-31 13:05:30|6970.7|6967.9|6970.8|6968|6971.3|6968.5|6970.7|6967.9|4
1622466340000|2021-05-31 13:05:40|6970.7|6967.9|6970.7|6967.9|6972.3|6969.5|6970.7|6967.9|8
1622466350000|2021-05-31 13:05:50|6970.8|6968|6971.7|6968.9|6972.7|6969.9|6970.8|6968|33
1622466360000|2021-05-31 13:06:00|6972.7|6969.9|6971.3|6968.5|6972.7|6969.9|6970.3|6967.5|33
1622466370000|2021-05-31 13:06:10|6970.8|6968|6970.3|6967.5|6970.8|6968|6970.3|6967.5|3
1622466380000|2021-05-31 13:06:20|6969.7|6966.9|6968.8|6966|6969.7|6966.9|6967.8|6965|6
1622466390000|2021-05-31 13:06:30|6968.6|6965.8|6968.7|6965.9|6969.7|6966.9|6968.6|6965.8|13
1622466400000|2021-05-31 13:06:40|6967.3|6964.5|6962.8|6960|6967.3|6964.5|6962.7|6959.9|41
1622466410000|2021-05-31 13:06:50|6962.3|6959.5|6961.8|6959|6964.5|6961.7|6961.8|6959|81
1622466420000|2021-05-31 13:07:00|6961.7|6958.9|6961.3|6958.5|6962.7|6959.9|6960.3|6957.5|23
1622466430000|2021-05-31 13:07:10|6961.6|6958.8|6961.8|6959|6961.8|6959|6961.3|6958.5|1
1622466440000|2021-05-31 13:07:20|6961.7|6958.9|6958.7|6955.9|6961.7|6958.9|6958.7|6955.9|5
1622466450000|2021-05-31 13:07:30|6958.3|6955.5|6959.2|6956.4|6959.7|6956.9|6958.3|6955.5|18
1622466460000|2021-05-31 13:07:40|6958.8|6956|6958.3|6955.5|6958.8|6956|6957.3|6954.5|8
1622466470000|2021-05-31 13:07:50|6957.7|6954.9|6953.1|6950.3|6957.7|6954.9|6952.8|6950|21
1622466480000|2021-05-31 13:08:00|6953.2|6950.4|6954.7|6951.9|6954.7|6951.9|6952.7|6949.9|83
1622466490000|2021-05-31 13:08:10|6954.2|6951.4|6955.2|6952.4|6955.8|6953|6954.2|6951.4|21
1622466500000|2021-05-31 13:08:20|6954.8|6952|6956.3|6953.5|6956.3|6953.5|6954.8|6952|2
1622466510000|2021-05-31 13:08:30|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.3|6953.5|4
1622466520000|2021-05-31 13:08:40|6956.2|6953.4|6952.8|6950|6956.2|6953.4|6952.8|6950|10
1622466530000|2021-05-31 13:08:50|6952.7|6949.9|6947.8|6945|6952.7|6949.9|6947.8|6945|25
1622466540000|2021-05-31 13:09:00|6948.2|6945.4|6950.1|6947.3|6950.7|6947.9|6948.2|6945.4|29
1622466550000|2021-05-31 13:09:10|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|0
1622466560000|2021-05-31 13:09:20|6950.8|6948|6951.1|6948.3|6951.2|6948.4|6950.7|6947.9|14
1622466570000|2021-05-31 13:09:30|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|0
1622466580000|2021-05-31 13:09:40|6951.1|6948.3|6952.3|6949.5|6952.7|6949.9|6951.1|6948.3|12
1622466590000|2021-05-31 13:09:50|6951.7|6948.9|6952.7|6949.9|6953.2|6950.4|6951.2|6948.4|6
1622466600000|2021-05-31 13:10:00|6953.1|6950.3|6956.7|6953.9|6956.7|6953.9|6952.7|6949.9|19
1622466610000|2021-05-31 13:10:10|6956.3|6953.5|6955.7|6952.9|6956.3|6953.5|6955.7|6952.9|23
1622466620000|2021-05-31 13:10:20|6955.3|6952.5|6956.7|6953.9|6957.2|6954.4|6955.3|6952.5|9
1622466630000|2021-05-31 13:10:30|6957.1|6954.3|6956.7|6953.9|6957.1|6954.3|6956.7|6953.9|5
1622466640000|2021-05-31 13:10:40|6957.1|6954.3|6956.1|6953.3|6957.2|6954.4|6955.7|6952.9|13
1622466650000|2021-05-31 13:10:50|6955.7|6952.9|6955.1|6952.3|6955.7|6952.9|6954.7|6951.9|13
1622466660000|2021-05-31 13:11:00|6955.2|6952.4|6956.1|6953.3|6956.6|6953.8|6955.1|6952.3|19
1622466670000|2021-05-31 13:11:10|6956.2|6953.4|6956.2|6953.4|6956.7|6953.9|6956.1|6953.3|10
1622466680000|2021-05-31 13:11:20|6956.6|6953.8|6956.7|6953.9|6957.2|6954.4|6956.6|6953.8|9
1622466690000|2021-05-31 13:11:30|6956.8|6954|6957.2|6954.4|6957.2|6954.4|6956.7|6953.9|11
1622466700000|2021-05-31 13:11:40|6957.3|6954.5|6957.7|6954.9|6958.7|6955.9|6957.3|6954.5|11
1622466710000|2021-05-31 13:11:50|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|4
1622466720000|2021-05-31 13:12:00|6957.7|6954.9|6959.7|6956.9|6959.7|6956.9|6957.3|6954.5|10
1622466730000|2021-05-31 13:12:10|6959.8|6957|6960.7|6957.9|6960.7|6957.9|6959.8|6957|3
1622466740000|2021-05-31 13:12:20|6959.8|6957|6959.7|6956.9|6959.8|6957|6959.3|6956.5|25
1622466750000|2021-05-31 13:12:30|6960.1|6957.3|6959.2|6956.4|6960.1|6957.3|6959.2|6956.4|11
1622466760000|2021-05-31 13:12:40|6958.8|6956|6959.2|6956.4|6959.2|6956.4|6958.7|6955.9|6
1622466770000|2021-05-31 13:12:50|6959.5|6956.7|6958.7|6955.9|6959.7|6956.9|6958.7|6955.9|5
1622466780000|2021-05-31 13:13:00|6959.6|6956.8|6960.3|6957.5|6960.7|6957.9|6959.6|6956.8|2
1622466790000|2021-05-31 13:13:10|6960.7|6957.9|6959.7|6956.9|6960.7|6957.9|6959.7|6956.9|5
1622466800000|2021-05-31 13:13:20|6959.3|6956.5|6960.5|6957.7|6960.5|6957.7|6959.3|6956.5|20
1622466810000|2021-05-31 13:13:30|6960.7|6957.9|6960.3|6957.5|6962.2|6959.4|6960.3|6957.5|20
1622466820000|2021-05-31 13:13:40|6959.8|6957|6960.3|6957.5|6960.3|6957.5|6959.8|6957|1
1622466830000|2021-05-31 13:13:50|6960.8|6958|6959.7|6956.9|6960.8|6958|6959.7|6956.9|0
1622466840000|2021-05-31 13:14:00|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.3|6957.5|5
1622466860000|2021-05-31 13:14:20|6960.8|6958|6960.7|6957.9|6961.7|6958.9|6960.7|6957.9|3
1622466880000|2021-05-31 13:14:40|6960.3|6957.5|6959.3|6956.5|6960.7|6957.9|6959.3|6956.5|21
1622466890000|2021-05-31 13:14:50|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.3|6956.5|2
1622466900000|2021-05-31 13:15:00|6960.5|6957.7|6959.7|6956.9|6960.5|6957.7|6958.8|6956|17
1622466910000|2021-05-31 13:15:10|6959.8|6957|6961.3|6958.5|6961.7|6958.9|6959.8|6957|8
1622466920000|2021-05-31 13:15:20|6961.7|6958.9|6960.8|6958|6961.7|6958.9|6960.3|6957.5|32
1622466930000|2021-05-31 13:15:30|6960.7|6957.9|6963.7|6960.9|6963.7|6960.9|6960.3|6957.5|12
1622466940000|2021-05-31 13:15:40|6962.8|6960|6962.7|6959.9|6962.8|6960|6962.7|6959.9|4
1622466950000|2021-05-31 13:15:50|6963.3|6960.5|6963.7|6960.9|6963.7|6960.9|6963.3|6960.5|4
1622466960000|2021-05-31 13:16:00|6963.8|6961|6966.7|6963.9|6966.7|6963.9|6963.3|6960.5|40
1622466970000|2021-05-31 13:16:10|6966.8|6964|6967.7|6964.9|6967.7|6964.9|6966.8|6964|19
1622466980000|2021-05-31 13:16:20|6967.8|6965|6967.3|6964.5|6967.8|6965|6965.8|6963|22
1622466990000|2021-05-31 13:16:30|6967.7|6964.9|6967.8|6965|6968.2|6965.4|6967.7|6964.9|4
1622467000000|2021-05-31 13:16:40|6967.7|6964.9|6970.8|6968|6970.8|6968|6967.7|6964.9|20
1622467010000|2021-05-31 13:16:50|6970.7|6967.9|6968.8|6966|6970.7|6967.9|6968.8|6966|5
1622467020000|2021-05-31 13:17:00|6969.7|6966.9|6969.3|6966.5|6969.7|6966.9|6969.3|6966.5|33
1622467030000|2021-05-31 13:17:10|6969.7|6966.9|6969.8|6967|6970.2|6967.4|6969.7|6966.9|13
1622467040000|2021-05-31 13:17:20|6970.7|6967.9|6970.3|6967.5|6970.7|6967.9|6970.3|6967.5|11
1622467050000|2021-05-31 13:17:30|6969.8|6967|6970.3|6967.5|6971.3|6968.5|6969.8|6967|11
1622467060000|2021-05-31 13:17:40|6970.7|6967.9|6970.8|6968|6971.8|6969|6970.7|6967.9|12
1622467070000|2021-05-31 13:17:50|6971.3|6968.5|6971.7|6968.9|6971.7|6968.9|6971.3|6968.5|11
1622467080000|2021-05-31 13:18:00|6972.1|6969.3|6970.7|6967.9|6972.7|6969.9|6970.7|6967.9|64
1622467090000|2021-05-31 13:18:10|6971.3|6968.5|6971.7|6968.9|6971.7|6968.9|6970.8|6968|7
1622467100000|2021-05-31 13:18:20|6972.1|6969.3|6970.7|6967.9|6972.1|6969.3|6970.3|6967.5|7
1622467110000|2021-05-31 13:18:30|6970.6|6967.8|6970.2|6967.4|6970.6|6967.8|6970.2|6967.4|13
1622467120000|2021-05-31 13:18:40|6970.6|6967.8|6970.7|6967.9|6970.7|6967.9|6969.7|6966.9|9
1622467130000|2021-05-31 13:18:50|6970.3|6967.5|6970.3|6967.5|6970.7|6967.9|6970.2|6967.4|0
1622467140000|2021-05-31 13:19:00|6970.7|6967.9|6970.7|6967.9|6970.7|6967.9|6970.7|6967.9|6
1622467150000|2021-05-31 13:19:10|6970.2|6967.4|6969.8|6967|6970.2|6967.4|6969.7|6966.9|3
1622467160000|2021-05-31 13:19:20|6969.7|6966.9|6970.7|6967.9|6970.7|6967.9|6969.7|6966.9|2
1622467170000|2021-05-31 13:19:30|6971.7|6968.9|6970.7|6967.9|6971.7|6968.9|6970.7|6967.9|9
1622467180000|2021-05-31 13:19:40|6970.6|6967.8|6968.7|6965.9|6970.6|6967.8|6968.7|6965.9|3
1622467190000|2021-05-31 13:19:50|6967.8|6965|6967.8|6965|6967.8|6965|6967.3|6964.5|12
1622467200000|2021-05-31 13:20:00|6967.7|6964.9|6969.3|6966.5|6970.1|6967.3|6967.7|6964.3|24
1622467210000|2021-05-31 13:20:10|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|0
1622467220000|2021-05-31 13:20:20|6968.8|6966|6968.3|6965.5|6968.8|6966|6967.8|6965|4
1622467230000|2021-05-31 13:20:30|6968.7|6965.9|6968.3|6965.5|6968.7|6965.9|6967.8|6965|0
1622467240000|2021-05-31 13:20:40|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|6967.8|6965|0
1622467250000|2021-05-31 13:20:50|6968.7|6965.9|6967.7|6964.9|6968.7|6965.9|6967.7|6964.9|1
1622467260000|2021-05-31 13:21:00|6967.8|6965|6968.7|6965.9|6968.7|6965.9|6967.8|6965|18
1622467270000|2021-05-31 13:21:10|6969.7|6966.9|6970.2|6967.4|6970.6|6967.8|6969.7|6966.9|4
1622467280000|2021-05-31 13:21:20|6969.8|6967|6968.7|6965.9|6969.8|6967|6968.7|6965.9|2
1622467290000|2021-05-31 13:21:30|6969.2|6966.4|6969.7|6966.9|6969.7|6966.9|6969.2|6966.4|0
1622467300000|2021-05-31 13:21:40|6970.2|6967.4|6970.2|6967.4|6970.6|6967.8|6969.7|6966.9|4
1622467310000|2021-05-31 13:21:50|6969.7|6966.9|6970.2|6967.4|6970.6|6967.8|6969.7|6966.9|3
1622467320000|2021-05-31 13:22:00|6969.7|6966.9|6970.2|6967.4|6971.1|6968.3|6969.7|6966.9|17
1622467330000|2021-05-31 13:22:10|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|7
1622467340000|2021-05-31 13:22:20|||||||||6
1622467360000|2021-05-31 13:22:40|6968.7|6965.9|6969.2|6966.4|6969.2|6966.4|6968.7|6965.9|10
1622467380000|2021-05-31 13:23:00|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|6969.6|6966.8|15
1622467390000|2021-05-31 13:23:10|||||||||7
1622467400000|2021-05-31 13:23:20|||||||||7
1622467410000|2021-05-31 13:23:30|6969.2|6966.4|6969.2|6966.4|6969.7|6966.9|6968.7|6965.9|2
1622467430000|2021-05-31 13:23:50|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|0
1622467440000|2021-05-31 13:24:00|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|10
1622467450000|2021-05-31 13:24:10|6971|6968.2|6970.7|6967.9|6971.1|6968.3|6970.2|6967.4|32
1622467470000|2021-05-31 13:24:30|6970.2|6967.4|6969.7|6966.9|6970.2|6967.4|6969.6|6966.8|7
1622467490000|2021-05-31 13:24:50|6970.7|6967.9|6969.7|6966.9|6970.7|6967.9|6969.7|6966.9|1
1622467500000|2021-05-31 13:25:00|6969.2|6966.4|6970.7|6967.9|6970.7|6967.9|6969.2|6966.4|6
1622467510000|2021-05-31 13:25:10|||||||||2
1622467550000|2021-05-31 13:25:50|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|11
1622467560000|2021-05-31 13:26:00|6969.7|6966.9|6970.2|6967.4|6970.2|6967.4|6969.7|6966.9|0
1622467570000|2021-05-31 13:26:10|6969.7|6966.9|6970.6|6967.8|6970.6|6967.8|6969.7|6966.9|10
1622467580000|2021-05-31 13:26:20|6970.2|6967.4|6970.7|6967.9|6970.7|6967.9|6970.2|6967.4|1
1622467590000|2021-05-31 13:26:30|6971.5|6968.7|6971.7|6968.9|6972.6|6969.8|6971.5|6968.7|30
1622467600000|2021-05-31 13:26:40|6971.6|6968.8|6971.2|6968.4|6971.7|6968.9|6971.2|6968.4|2
1622467610000|2021-05-31 13:26:50|6970.7|6967.9|6970.2|6967.4|6970.7|6967.9|6969.7|6966.9|3
1622467620000|2021-05-31 13:27:00|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|0
1622467630000|2021-05-31 13:27:10|6970.2|6967.4|6970.2|6967.4|6970.6|6967.8|6970.2|6967.4|2
1622467640000|2021-05-31 13:27:20|6969.7|6966.9|6970.2|6967.4|6970.2|6967.4|6969.7|6966.9|0
1622467660000|2021-05-31 13:27:40|6969.7|6966.9|6969.2|6966.4|6969.7|6966.9|6968.7|6965.9|15
1622467670000|2021-05-31 13:27:50|6969.7|6966.9|6969.2|6966.4|6969.7|6966.9|6968.7|6965.9|9
1622467680000|2021-05-31 13:28:00|6969.7|6966.9|6969.7|6966.9|6970.2|6967.4|6969.7|6966.9|4
1622467690000|2021-05-31 13:28:10|6970.6|6967.8|6970.7|6967.9|6970.7|6967.9|6970.6|6967.8|1
1622467700000|2021-05-31 13:28:20|6969.7|6966.9|6969.7|6966.9|6970.2|6967.4|6969.7|6966.9|3
1622467720000|2021-05-31 13:28:40|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|7
1622467730000|2021-05-31 13:28:50|6969.7|6966.9|6969.7|6966.9|6970.1|6967.3|6969.7|6966.9|1
1622467740000|2021-05-31 13:29:00|6970.6|6967.8|6971.2|6968.4|6971.7|6968.9|6970.6|6967.8|9
1622467750000|2021-05-31 13:29:10|6971.6|6968.8|6971.2|6968.4|6971.6|6968.8|6970.7|6967.9|3
1622467760000|2021-05-31 13:29:20|6971.6|6968.8|6971.2|6968.4|6971.6|6968.8|6971.2|6968.4|0
1622467770000|2021-05-31 13:29:30|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|0
1622467790000|2021-05-31 13:29:50|6970.7|6967.9|6971.2|6968.4|6971.6|6968.8|6970.7|6967.9|13
1622467800000|2021-05-31 13:30:00|6971.6|6968.8|6972.2|6969.4|6973.5|6970.7|6971.6|6968.8|37
1622467810000|2021-05-31 13:30:10|6972.6|6969.8|6972.6|6969.8|6972.6|6969.8|6972.2|6969.4|5
1622467820000|2021-05-31 13:30:20|6971.7|6968.9|6971.6|6968.8|6971.7|6968.9|6971.6|6968.8|13
1622467830000|2021-05-31 13:30:30|6971.7|6968.9|6971.2|6968.4|6971.7|6968.9|6970.7|6967.9|11
1622467840000|2021-05-31 13:30:40|6971.7|6968.9|6972.2|6969.4|6972.6|6969.8|6971.7|6968.9|4
1622467850000|2021-05-31 13:30:50|6971.7|6968.9|6968.7|6965.9|6971.7|6968.9|6968.7|6965.9|9
1622467860000|2021-05-31 13:31:00|6967.6|6964.8|6967.7|6964.9|6967.7|6964.9|6966.7|6963.9|39
1622467870000|2021-05-31 13:31:10|6967.2|6964.4|6964.7|6961.9|6967.2|6964.4|6962.8|6960|67
1622467880000|2021-05-31 13:31:20|6965.2|6962.4|6963.7|6960.9|6966.2|6963.4|6963.7|6960.9|25
1622467890000|2021-05-31 13:31:30|6963.2|6960.4|6965.1|6962.3|6965.1|6962.3|6963.2|6960.4|7
1622467900000|2021-05-31 13:31:40|6965.2|6962.4|6965.2|6962.4|6966.2|6963.4|6965.2|6962.4|16
1622467910000|2021-05-31 13:31:50|6964.7|6961.9|6965.2|6962.4|6965.2|6962.4|6963.7|6960.9|1
1622467920000|2021-05-31 13:32:00|6965.7|6962.9|6965.2|6962.4|6965.7|6962.9|6964.7|6961.9|9
1622467930000|2021-05-31 13:32:10|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|0
1622467940000|2021-05-31 13:32:20|6966.1|6963.3|6965.7|6962.9|6966.1|6963.3|6965.2|6962.4|5
1622467950000|2021-05-31 13:32:30|6966.1|6963.3|6966.6|6963.8|6966.6|6963.8|6966.1|6963.3|2
1622467960000|2021-05-31 13:32:40|6966.7|6963.9|6966.2|6963.4|6966.7|6963.9|6966.2|6963.4|2
1622467970000|2021-05-31 13:32:50|6965.7|6962.9|6965.2|6962.4|6965.7|6962.9|6964.7|6961.9|4
1622467980000|2021-05-31 13:33:00|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|1
1622467990000|2021-05-31 13:33:10|6965.2|6962.4|6964.2|6961.4|6965.2|6962.4|6964.2|6961.4|10
1622468000000|2021-05-31 13:33:20|6963.7|6960.9|6964.7|6961.9|6964.7|6961.9|6961.7|6958.9|144
1622468010000|2021-05-31 13:33:30|6964.2|6961.4|6963.7|6960.9|6964.6|6961.8|6963.7|6960.9|2
1622468020000|2021-05-31 13:33:40|6963.2|6960.4|6963.7|6960.9|6963.7|6960.9|6963.2|6960.4|11
1622468030000|2021-05-31 13:33:50|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6963.7|6960.9|1
1622468040000|2021-05-31 13:34:00|6964.7|6961.9|6963.7|6960.9|6964.7|6961.9|6963.7|6960.9|5
1622468050000|2021-05-31 13:34:10|6963.2|6960.4|6963.2|6960.4|6964.7|6961.9|6963.2|6960.4|1
1622468060000|2021-05-31 13:34:20|6963.6|6960.8|6962.7|6959.9|6963.7|6960.9|6962.7|6959.9|0
1622468070000|2021-05-31 13:34:30|||||||||1
1622468080000|2021-05-31 13:34:40|6961.7|6958.9|6960.7|6957.9|6961.7|6958.9|6960.2|6957.4|10
1622468090000|2021-05-31 13:34:50|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6961.2|6958.4|11
1622468100000|2021-05-31 13:35:00|6961.2|6958.4|6960.7|6957.9|6961.2|6958.4|6959.7|6956.9|20
1622468110000|2021-05-31 13:35:10|6961.2|6958.4|6961.2|6958.4|6961.7|6958.9|6960.7|6957.9|8
1622468120000|2021-05-31 13:35:20|6961.6|6958.8|6961.7|6958.9|6962.1|6959.3|6961.6|6958.8|3
1622468130000|2021-05-31 13:35:30|6958.8|6956|6959.7|6956.9|6959.7|6956.9|6958.7|6955.9|33
1622468140000|2021-05-31 13:35:40|6960.2|6957.4|6957.2|6954.4|6960.2|6957.4|6956.7|6953.9|40
1622468150000|2021-05-31 13:35:50|6957.7|6954.9|6957.5|6954.7|6957.7|6954.9|6955.8|6953|38
1622468160000|2021-05-31 13:36:00|6957.7|6954.9|6958.7|6955.9|6960.1|6957.3|6957.2|6954.4|16
1622468170000|2021-05-31 13:36:10|6959.2|6956.4|6960.7|6957.9|6960.7|6957.9|6959.2|6956.4|2
1622468180000|2021-05-31 13:36:20|6961.7|6958.9|6961.1|6958.3|6961.7|6958.9|6960.8|6958|25
1622468190000|2021-05-31 13:36:30|6961.2|6958.4|6960.2|6957.4|6961.2|6958.4|6960.2|6957.4|1
1622468200000|2021-05-31 13:36:40|6960.7|6957.9|6960.2|6957.4|6960.7|6957.9|6959.7|6956.9|2
1622468210000|2021-05-31 13:36:50|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.2|6957.4|6
1622468220000|2021-05-31 13:37:00|6960.2|6957.4|6960.2|6957.4|6960.7|6957.9|6960.2|6957.4|11
1622468230000|2021-05-31 13:37:10|6959.8|6957|6959.7|6956.9|6960.1|6957.3|6959.7|6956.9|0
1622468250000|2021-05-31 13:37:30|6959.1|6956.3|6959.7|6956.9|6959.7|6956.9|6958.7|6955.9|5
1622468260000|2021-05-31 13:37:40|6960.1|6957.3|6960.2|6957.4|6960.7|6957.9|6959.7|6956.9|2
1622468270000|2021-05-31 13:37:50|6960.7|6957.9|6961.2|6958.4|6961.2|6958.4|6960.7|6957.9|0
1622468280000|2021-05-31 13:38:00|6961.1|6958.3|6960.7|6957.9|6961.1|6958.3|6960.7|6957.9|5
1622468290000|2021-05-31 13:38:10|6961.2|6958.4|6961.2|6958.4|6961.7|6958.9|6960.7|6957.9|10
1622468300000|2021-05-31 13:38:20|6961.6|6958.8|6961.7|6958.9|6961.7|6958.9|6961.6|6958.8|0
1622468310000|2021-05-31 13:38:30|6961.6|6958.8|6961.7|6958.9|6961.7|6958.9|6961.2|6958.4|9
1622468320000|2021-05-31 13:38:40|||||||||2
1622468330000|2021-05-31 13:38:50|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|1
1622468340000|2021-05-31 13:39:00|6962.6|6959.8|6961|6958.2|6962.6|6959.8|6960.7|6957.9|70
1622468350000|2021-05-31 13:39:10|6961.7|6958.9|6961.7|6958.9|6962.2|6959.4|6961.7|6958.9|0
1622468360000|2021-05-31 13:39:20|6962.2|6959.4|6961.7|6958.9|6962.2|6959.4|6961.7|6958.9|5
1622468370000|2021-05-31 13:39:30|6962.6|6959.8|6961.7|6958.9|6962.6|6959.8|6961.7|6958.9|15
1622468380000|2021-05-31 13:39:40|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|2
1622468390000|2021-05-31 13:39:50|||||||||1
1622468400000|2021-05-31 13:40:00|6962.6|6959.8|6961.6|6958.8|6962.6|6959.8|6960.7|6957.9|21
1622468410000|2021-05-31 13:40:10|6961.7|6958.9|6962.6|6959.8|6962.6|6959.8|6961.7|6958.9|3
1622468420000|2021-05-31 13:40:20|6962.7|6959.9|6963.2|6960.4|6963.6|6960.8|6962.7|6959.9|12
1622468430000|2021-05-31 13:40:30|6962.7|6959.9|6962.7|6959.9|6963.2|6960.4|6962.7|6959.9|0
1622468440000|2021-05-31 13:40:40|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|1
1622468450000|2021-05-31 13:40:50|6962.6|6959.8|6962.7|6959.9|6962.7|6959.9|6962.6|6959.8|0
1622468460000|2021-05-31 13:41:00|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|0
1622468470000|2021-05-31 13:41:10|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|6962.6|6959.8|6
1622468490000|2021-05-31 13:41:30|6963.1|6960.3|6961.7|6958.9|6963.2|6960.4|6960.8|6958|28
1622468500000|2021-05-31 13:41:40|6962.7|6959.9|6963.6|6960.8|6963.6|6960.8|6962.2|6959.4|10
1622468510000|2021-05-31 13:41:50|6964.1|6961.3|6963.7|6960.9|6964.2|6961.4|6963.7|6960.9|11
1622468520000|2021-05-31 13:42:00|6964.2|6961.4|6965.6|6962.8|6965.6|6962.8|6963.7|6960.9|8
1622468530000|2021-05-31 13:42:10|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.6|6961.8|21
1622468540000|2021-05-31 13:42:20|6964.6|6961.8|6964.5|6961.7|6964.6|6961.8|6964.5|6961.7|14
1622468550000|2021-05-31 13:42:30|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|0
1622468560000|2021-05-31 13:42:40|6963.7|6960.9|6963.7|6960.9|6964.1|6961.3|6963.7|6960.9|12
1622468570000|2021-05-31 13:42:50|6964.5|6961.7|6963.7|6960.9|6964.7|6961.9|6963.7|6960.9|5
1622468580000|2021-05-31 13:43:00|6964.1|6961.3|6963.7|6960.9|6964.1|6961.3|6963.7|6960.9|7
1622468590000|2021-05-31 13:43:10|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.1|6961.3|2
1622468600000|2021-05-31 13:43:20|6964.2|6961.4|6964.6|6961.8|6964.6|6961.8|6964.1|6961.3|0
1622468610000|2021-05-31 13:43:30|6964.7|6961.9|6964.1|6961.3|6964.7|6961.9|6963.7|6960.9|11
1622468620000|2021-05-31 13:43:40|6963.7|6960.9|6964.1|6961.3|6964.1|6961.3|6963.6|6960.8|5
1622468630000|2021-05-31 13:43:50|6963.7|6960.9|6964.7|6961.9|6964.7|6961.9|6963.6|6960.8|6
1622468640000|2021-05-31 13:44:00|6965.2|6962.4|6965.7|6962.9|6965.7|6962.9|6964.7|6961.9|8
1622468650000|2021-05-31 13:44:10|6966.2|6963.4|6965.6|6962.8|6966.6|6963.8|6965.6|6962.8|27
1622468660000|2021-05-31 13:44:20|6966.1|6963.3|6965.7|6962.9|6966.2|6963.4|6965.7|6962.9|0
1622468670000|2021-05-31 13:44:30|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|16
1622468680000|2021-05-31 13:44:40|6965.6|6962.8|6965.7|6962.9|6965.7|6962.9|6965.2|6962.4|4
1622468690000|2021-05-31 13:44:50|6965.2|6962.4|6965.5|6962.7|6965.5|6962.7|6963.8|6961|35
1622468700000|2021-05-31 13:45:00|6965.7|6962.9|6966.7|6963.9|6966.7|6963.9|6965.7|6962.9|3
1622468710000|2021-05-31 13:45:10|6966.6|6963.8|6965.7|6962.9|6966.6|6963.8|6965.7|6962.9|8
1622468720000|2021-05-31 13:45:20|6964.7|6961.9|6964.7|6961.9|6965.2|6962.4|6964.7|6961.9|3
1622468730000|2021-05-31 13:45:30|6965.2|6962.4|6964.7|6961.9|6965.2|6962.4|6964.7|6961.9|2
1622468750000|2021-05-31 13:45:50|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|3
1622468760000|2021-05-31 13:46:00|6964.7|6961.9|6965.2|6962.4|6965.7|6962.9|6962.7|6959.9|48
1622468770000|2021-05-31 13:46:10|6964.7|6961.9|6963.7|6960.9|6965.2|6962.4|6963.7|6960.9|9
1622468780000|2021-05-31 13:46:20|||||||||7
1622468790000|2021-05-31 13:46:30|||||||||3
1622468800000|2021-05-31 13:46:40|6963.8|6961|6964.7|6961.9|6964.7|6961.9|6963.8|6961|28
1622468810000|2021-05-31 13:46:50|6963.7|6960.9|6964.7|6961.9|6964.7|6961.9|6963.7|6960.9|4
1622468820000|2021-05-31 13:47:00|6964.6|6961.8|6964.7|6961.9|6964.7|6961.9|6964.6|6961.8|3
1622468830000|2021-05-31 13:47:10|6965.5|6962.7|6964.7|6961.9|6965.5|6962.7|6964.7|6961.9|1
1622468840000|2021-05-31 13:47:20|||||||||1
1622468850000|2021-05-31 13:47:30|6962.7|6959.9|6963.6|6960.8|6963.6|6960.8|6962.7|6959.9|20
1622468860000|2021-05-31 13:47:40|6963.7|6960.9|6964.7|6961.9|6964.7|6961.9|6963.7|6960.9|10
1622468870000|2021-05-31 13:47:50|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6964.7|6961.9|5
1622468880000|2021-05-31 13:48:00|6965.7|6962.9|6965.2|6962.4|6965.7|6962.9|6965.2|6962.4|2
1622468900000|2021-05-31 13:48:20|6965.7|6962.9|6964.7|6961.9|6965.7|6962.9|6964.7|6961.9|6
1622468910000|2021-05-31 13:48:30|6964.2|6961.4|6964.6|6961.8|6964.6|6961.8|6964.2|6961.4|14
1622468920000|2021-05-31 13:48:40|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|0
1622468930000|2021-05-31 13:48:50|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|3
1622468940000|2021-05-31 13:49:00|6965.7|6962.9|6965.2|6962.4|6965.7|6962.9|6965.2|6962.4|0
1622468950000|2021-05-31 13:49:10|6965.7|6962.9|6965.2|6962.4|6965.7|6962.9|6965.2|6962.4|1
1622468960000|2021-05-31 13:49:20|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.2|6962.4|3
1622468970000|2021-05-31 13:49:30|6965.6|6962.8|6965.2|6962.4|6965.6|6962.8|6965.2|6962.4|6
1622468980000|2021-05-31 13:49:40|6965.6|6962.8|6965.7|6962.9|6966.7|6963.9|6965.6|6962.8|17
1622468990000|2021-05-31 13:49:50|6965.5|6962.7|6965.2|6962.4|6965.5|6962.7|6964.7|6961.9|5
1622469000000|2021-05-31 13:50:00|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|6964.7|6961.9|5
1622469010000|2021-05-31 13:50:10|6964.7|6961.9|6963.7|6960.9|6965.2|6962.4|6963.7|6960.9|23
1622469020000|2021-05-31 13:50:20|6963.2|6960.4|6963.2|6960.4|6963.7|6960.9|6962.7|6959.9|20
1622469030000|2021-05-31 13:50:30|6963.7|6960.9|6963.6|6960.8|6963.7|6960.9|6963.6|6960.8|0
1622469040000|2021-05-31 13:50:40|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|0
1622469050000|2021-05-31 13:50:50|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|8
1622469060000|2021-05-31 13:51:00|6964.7|6961.9|6963.7|6960.9|6964.7|6961.9|6963.7|6960.9|7
1622469070000|2021-05-31 13:51:10|6964.2|6961.4|6964.7|6961.9|6965.6|6962.8|6964.2|6961.4|6
1622469080000|2021-05-31 13:51:20|6965.1|6962.3|6964.7|6961.9|6965.2|6962.4|6964.7|6961.9|0
1622469090000|2021-05-31 13:51:30|6965.2|6962.4|6964.7|6961.9|6965.2|6962.4|6964.7|6961.9|1
1622469100000|2021-05-31 13:51:40|6963.8|6961|6964.7|6961.9|6964.7|6961.9|6963.7|6960.9|7
1622469110000|2021-05-31 13:51:50|6964.6|6961.8|6964.2|6961.4|6964.6|6961.8|6963.7|6960.9|3
1622469120000|2021-05-31 13:52:00|6963.7|6960.9|6964.7|6961.9|6964.7|6961.9|6963.7|6960.9|1
1622469130000|2021-05-31 13:52:10|6965.6|6962.8|6965.7|6962.9|6965.7|6962.9|6965.6|6962.8|7
1622469140000|2021-05-31 13:52:20|||||||||3
1622469150000|2021-05-31 13:52:30|6966.6|6963.8|6965.7|6962.9|6966.6|6963.8|6965.7|6962.9|12
1622469160000|2021-05-31 13:52:40|6966.1|6963.3|6965.7|6962.9|6966.1|6963.3|6965.7|6962.9|0
1622469170000|2021-05-31 13:52:50|6966.1|6963.3|6965.7|6962.9|6966.1|6963.3|6965.7|6962.9|1
1622469180000|2021-05-31 13:53:00|6966.1|6963.3|6966.6|6963.8|6966.6|6963.8|6966.1|6963.3|1
1622469190000|2021-05-31 13:53:10|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|0
1622469200000|2021-05-31 13:53:20|6967.6|6964.8|6966.7|6963.9|6967.7|6964.9|6966.7|6963.9|28
1622469210000|2021-05-31 13:53:30|6967.2|6964.4|6966.7|6963.9|6967.2|6964.4|6966.7|6963.9|0
1622469230000|2021-05-31 13:53:50|6966.6|6963.8|6966.7|6963.9|6966.7|6963.9|6966.6|6963.8|1
1622469240000|2021-05-31 13:54:00|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|6967.2|6964.4|4
1622469250000|2021-05-31 13:54:10|6968.1|6965.3|6967.7|6964.9|6968.6|6965.8|6967.7|6964.9|5
1622469260000|2021-05-31 13:54:20|6968.2|6965.4|6968.2|6965.4|6968.6|6965.8|6968.2|6965.4|4
1622469270000|2021-05-31 13:54:30|6968.1|6965.3|6967.7|6964.9|6968.6|6965.8|6967.7|6964.9|5
1622469290000|2021-05-31 13:54:50|6967.2|6964.4|6967.6|6964.8|6967.6|6964.8|6966.7|6963.9|4
1622469300000|2021-05-31 13:55:00|6967.7|6964.9|6968.7|6965.9|6969.2|6966.4|6967.7|6964.9|9
1622469320000|2021-05-31 13:55:20|6968.2|6965.4|6967.7|6964.9|6968.2|6965.4|6967.7|6964.9|1
1622469340000|2021-05-31 13:55:40|6967.6|6964.8|6966.7|6963.9|6967.7|6964.9|6966.7|6963.9|27
1622469350000|2021-05-31 13:55:50|6967.5|6964.7|6967.7|6964.9|6967.7|6964.9|6967.5|6964.7|0
1622469360000|2021-05-31 13:56:00|6967.6|6964.8|6964.7|6961.9|6967.6|6964.8|6964.7|6961.9|23
1622469370000|2021-05-31 13:56:10|6965.1|6962.3|6965.7|6962.9|6965.7|6962.9|6965.1|6962.3|0
1622469380000|2021-05-31 13:56:20|6964.7|6961.9|6961.7|6958.9|6964.7|6961.9|6961.7|6958.9|33
1622469390000|2021-05-31 13:56:30|6962.6|6959.8|6962.2|6959.4|6962.7|6959.9|6961.7|6958.9|11
1622469400000|2021-05-31 13:56:40|6962.7|6959.9|6963.6|6960.8|6963.6|6960.8|6962.7|6959.9|14
1622469410000|2021-05-31 13:56:50|6963.7|6960.9|6963.2|6960.4|6963.7|6960.9|6963.2|6960.4|3
1622469420000|2021-05-31 13:57:00|6963.6|6960.8|6963.7|6960.9|6963.7|6960.9|6962.7|6959.9|3
1622469430000|2021-05-31 13:57:10|6964.5|6961.7|6964.7|6961.9|6964.7|6961.9|6964.5|6961.7|0
1622469450000|2021-05-31 13:57:30|6964.2|6961.4|6962.7|6959.9|6964.2|6961.4|6962.7|6959.9|102
1622469460000|2021-05-31 13:57:40|6961.6|6958.8|6961.7|6958.9|6961.7|6958.9|6961.6|6958.8|8
1622469470000|2021-05-31 13:57:50|6960.7|6957.9|6961.7|6958.9|6961.7|6958.9|6960.7|6957.9|42
1622469480000|2021-05-31 13:58:00|6961.2|6958.4|6959.7|6956.9|6961.2|6958.4|6959.2|6956.4|15
1622469490000|2021-05-31 13:58:10|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6958.7|6955.9|4
1622469500000|2021-05-31 13:58:20|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|5
1622469510000|2021-05-31 13:58:30|6959.3|6956.5|6960.2|6957.4|6960.7|6957.9|6959.3|6956.5|20
1622469520000|2021-05-31 13:58:40|6960.7|6957.9|6960.2|6957.4|6960.7|6957.9|6960.2|6957.4|11
1622469530000|2021-05-31 13:58:50|6959.8|6957|6959.2|6956.4|6959.8|6957|6958.7|6955.9|2
1622469540000|2021-05-31 13:59:00|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|0
1622469550000|2021-05-31 13:59:10|||||||||2
1622469560000|2021-05-31 13:59:20|6960.1|6957.3|6960.6|6957.8|6960.6|6957.8|6959.7|6956.9|2
1622469570000|2021-05-31 13:59:30|6960.1|6957.3|6960.6|6957.8|6960.6|6957.8|6960.1|6957.3|2
1622469590000|2021-05-31 13:59:50|6960.1|6957.3|6959.7|6956.9|6960.1|6957.3|6959.7|6956.9|9
1622469600000|2021-05-31 14:00:00|6959.6|6956.8|6959.6|6956.8|6960.7|6957.9|6959.6|6956.8|9
1622469610000|2021-05-31 14:00:10|6958.7|6955.9|6959.1|6956.3|6959.6|6956.8|6958.3|6955.5|30
1622469620000|2021-05-31 14:00:20|6958.6|6955.8|6960.6|6957.8|6960.6|6957.8|6958.6|6955.8|3
1622469640000|2021-05-31 14:00:40|6961.1|6958.3|6961.6|6958.8|6961.6|6958.8|6960.6|6957.8|8
1622469650000|2021-05-31 14:00:50|6961.1|6958.3|6961.6|6958.8|6961.6|6958.8|6960.6|6957.8|4
1622469660000|2021-05-31 14:01:00|6962.6|6959.8|6961.6|6958.8|6962.6|6959.8|6961.6|6958.8|12
1622469670000|2021-05-31 14:01:10|6962.1|6959.3|6962.1|6959.3|6962.6|6959.8|6962.1|6959.3|1
1622469690000|2021-05-31 14:01:30|6962.6|6959.8|6963.6|6960.8|6963.6|6960.8|6962.6|6959.8|19
1622469700000|2021-05-31 14:01:40|6962.6|6959.8|6962.1|6959.3|6962.6|6959.8|6961.7|6958.9|11
1622469710000|2021-05-31 14:01:50|6961.6|6958.8|6962.6|6959.8|6962.6|6959.8|6961.6|6958.8|4
1622469720000|2021-05-31 14:02:00|6963.5|6960.7|6963.6|6960.8|6963.6|6960.8|6963.1|6960.3|3
1622469730000|2021-05-31 14:02:10|||||||||2
1622469740000|2021-05-31 14:02:20|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|1
1622469750000|2021-05-31 14:02:30|||||||||7
1622469760000|2021-05-31 14:02:40|6963.6|6960.8|6962.7|6959.9|6963.6|6960.8|6962.7|6959.9|25
1622469770000|2021-05-31 14:02:50|6962.6|6959.8|6961.7|6958.9|6962.6|6959.8|6961.7|6958.9|8
1622469780000|2021-05-31 14:03:00|6962.1|6959.3|6962.6|6959.8|6962.6|6959.8|6962.1|6959.3|0
1622469790000|2021-05-31 14:03:10|||||||||3
1622469800000|2021-05-31 14:03:20|6962.7|6959.9|6962.6|6959.8|6962.7|6959.9|6962.1|6959.3|5
1622469810000|2021-05-31 14:03:30|||||||||1
1622469820000|2021-05-31 14:03:40|||||||||4
1622469840000|2021-05-31 14:04:00|6963.1|6960.3|6962.6|6959.8|6963.1|6960.3|6962.6|6959.8|18
1622469850000|2021-05-31 14:04:10|6962.7|6959.9|6962.6|6959.8|6963.6|6960.8|6962.6|6959.8|40
1622469860000|2021-05-31 14:04:20|6961.7|6958.9|6962.1|6959.3|6962.1|6959.3|6961.7|6958.9|12
1622469870000|2021-05-31 14:04:30|6962.6|6959.8|6963.5|6960.7|6963.5|6960.7|6962.6|6959.8|6
1622469880000|2021-05-31 14:04:40|6963.6|6960.8|6964.6|6961.8|6964.6|6961.8|6963.6|6960.8|9
1622469890000|2021-05-31 14:04:50|6964.7|6961.9|6965.1|6962.3|6965.6|6962.8|6964.7|6961.9|5
1622469900000|2021-05-31 14:05:00|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|5
1622469910000|2021-05-31 14:05:10|||||||||9
1622469920000|2021-05-31 14:05:20|6967.6|6964.8|6965.2|6962.4|6967.6|6964.8|6965.2|6962.4|44
1622469930000|2021-05-31 14:05:30|6965.1|6962.3|6965.6|6962.8|6965.6|6962.8|6965.1|6962.3|0
1622469940000|2021-05-31 14:05:40|6966.5|6963.7|6965.6|6962.8|6966.6|6963.8|6965.6|6962.8|8
1622469950000|2021-05-31 14:05:50|6966.1|6963.3|6966.6|6963.8|6966.6|6963.8|6966.1|6963.3|5
1622469960000|2021-05-31 14:06:00|6966.7|6963.9|6966.1|6963.3|6966.7|6963.9|6966.1|6963.3|12
1622469970000|2021-05-31 14:06:10|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|0
1622469980000|2021-05-31 14:06:20|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|2
1622469990000|2021-05-31 14:06:30|6965.6|6962.8|6965.7|6962.9|6965.7|6962.9|6965.6|6962.8|2
1622470000000|2021-05-31 14:06:40|6965.5|6962.7|6964.6|6961.8|6965.5|6962.7|6964.6|6961.8|2
1622470010000|2021-05-31 14:06:50|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|0
1622470020000|2021-05-31 14:07:00|6965.6|6962.8|6965.6|6962.8|6966.1|6963.3|6965.6|6962.8|0
1622470030000|2021-05-31 14:07:10|6965.1|6962.3|6964.7|6961.9|6965.6|6962.8|6964.7|6961.9|9
1622470050000|2021-05-31 14:07:30|6964.6|6961.8|6966.1|6963.3|6966.6|6963.8|6964.6|6961.8|43
1622470060000|2021-05-31 14:07:40|6966.2|6963.4|6966.1|6963.3|6966.6|6963.8|6966.1|6963.3|1
1622470070000|2021-05-31 14:07:50|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|1
1622470080000|2021-05-31 14:08:00|6966.2|6963.4|6966.6|6963.8|6966.6|6963.8|6966.1|6963.3|0
1622470090000|2021-05-31 14:08:10|6965.7|6962.9|6966.1|6963.3|6966.6|6963.8|6965.7|6962.9|3
1622470100000|2021-05-31 14:08:20|6965.7|6962.9|6966.6|6963.8|6966.6|6963.8|6965.7|6962.9|0
1622470120000|2021-05-31 14:08:40|||||||||1
1622470140000|2021-05-31 14:09:00|6965.6|6962.8|6966.1|6963.3|6966.6|6963.8|6965.6|6962.8|8
1622470150000|2021-05-31 14:09:10|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|0
1622470160000|2021-05-31 14:09:20|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|0
1622470170000|2021-05-31 14:09:30|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|1
1622470210000|2021-05-31 14:10:10|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|6966.7|6963.9|4
1622470230000|2021-05-31 14:10:30|6966.6|6963.8|6965.6|6962.8|6966.6|6963.8|6964.6|6961.8|23
1622470250000|2021-05-31 14:10:50|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6
1622470260000|2021-05-31 14:11:00|6964.7|6961.9|6964.6|6961.8|6965.6|6962.8|6964.6|6961.8|79
1622470270000|2021-05-31 14:11:10|6965.7|6962.9|6965.6|6962.8|6965.7|6962.9|6965.2|6962.4|1
1622470280000|2021-05-31 14:11:20|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6964.6|6961.8|3
1622470290000|2021-05-31 14:11:30|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|0
1622470300000|2021-05-31 14:11:40|6965.1|6962.3|6964.6|6961.8|6965.1|6962.3|6964.6|6961.8|0
1622470330000|2021-05-31 14:12:10|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|0
1622470340000|2021-05-31 14:12:20|6964.6|6961.8|6963.7|6960.9|6964.6|6961.8|6963.7|6960.9|11
1622470350000|2021-05-31 14:12:30|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|0
1622470380000|2021-05-31 14:13:00|6963.7|6960.9|6964.2|6961.4|6964.6|6961.8|6963.7|6960.9|8
1622470390000|2021-05-31 14:13:10|6963.7|6960.9|6964.1|6961.3|6964.1|6961.3|6963.7|6960.9|1
1622470400000|2021-05-31 14:13:20|6964.6|6961.8|6963.7|6960.9|6964.6|6961.8|6963.7|6960.9|2
1622470410000|2021-05-31 14:13:30|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|1
1622470420000|2021-05-31 14:13:40|6963.7|6960.9|6964.1|6961.3|6964.1|6961.3|6963.7|6960.9|2
1622470440000|2021-05-31 14:14:00|6963.7|6960.9|6962.7|6959.9|6963.7|6960.9|6962.7|6959.9|7
1622470450000|2021-05-31 14:14:10|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|17
1622470470000|2021-05-31 14:14:30|6959.7|6956.9|6960.6|6957.8|6960.6|6957.8|6959.7|6956.9|4
1622470480000|2021-05-31 14:14:40|6960.7|6957.9|6961.1|6958.3|6961.7|6958.9|6960.7|6957.9|13
1622470490000|2021-05-31 14:14:50|6960.8|6958|6961.1|6958.3|6961.1|6958.3|6960.7|6957.9|0
1622470500000|2021-05-31 14:15:00|6961.2|6958.4|6961.6|6958.8|6961.6|6958.8|6961.2|6958.4|0
1622470510000|2021-05-31 14:15:10|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|0
1622470520000|2021-05-31 14:15:20|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|3
1622470530000|2021-05-31 14:15:30|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|1
1622470540000|2021-05-31 14:15:40|6962.1|6959.3|6961.7|6958.9|6962.1|6959.3|6961.7|6958.9|1
1622470550000|2021-05-31 14:15:50|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|1
1622470560000|2021-05-31 14:16:00|6961.2|6958.4|6961.6|6958.8|6961.6|6958.8|6961.2|6958.4|7
1622470590000|2021-05-31 14:16:30|||||||||2
1622470600000|2021-05-31 14:16:40|6960.7|6957.9|6960.6|6957.8|6960.7|6957.9|6960.2|6957.4|1
1622470610000|2021-05-31 14:16:50|6959.7|6956.9|6959.6|6956.8|6959.7|6956.9|6958.7|6955.9|5
1622470630000|2021-05-31 14:17:10|6960.1|6957.3|6956.7|6953.9|6960.1|6957.3|6956.7|6953.9|50
1622470640000|2021-05-31 14:17:20|6956.6|6953.8|6950.7|6947.9|6956.6|6953.8|6950.7|6947.9|249
1622470650000|2021-05-31 14:17:30|6950.6|6947.8|6950.8|6948|6951.6|6948.8|6949.7|6946.9|160
1622470660000|2021-05-31 14:17:40|6951.7|6948.9|6950.8|6948|6951.7|6948.9|6950.7|6947.9|21
1622470670000|2021-05-31 14:17:50|6951.7|6948.9|6952.3|6949.5|6952.7|6949.9|6951.3|6948.5|16
1622470680000|2021-05-31 14:18:00|6952.7|6949.9|6952.8|6950|6953.7|6950.9|6952.7|6949.9|15
1622470690000|2021-05-31 14:18:10|6953.7|6950.9|6953.3|6950.5|6953.7|6950.9|6952.8|6950|2
1622470700000|2021-05-31 14:18:20|6953.2|6950.4|6952.8|6950|6953.3|6950.5|6952.8|6950|12
1622470710000|2021-05-31 14:18:30|6953.3|6950.5|6952.8|6950|6953.3|6950.5|6952.8|6950|6
1622470720000|2021-05-31 14:18:40|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6951.8|6949|4
1622470730000|2021-05-31 14:18:50|6951.8|6949|6953.2|6950.4|6953.7|6950.9|6951.8|6949|18
1622470740000|2021-05-31 14:19:00|6953.3|6950.5|6953.8|6951|6953.8|6951|6953.3|6950.5|0
1622470750000|2021-05-31 14:19:10|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6953.8|6951|6
1622470760000|2021-05-31 14:19:20|6955.3|6952.5|6954.8|6952|6955.3|6952.5|6954.8|6952|5
1622470770000|2021-05-31 14:19:30|6955.3|6952.5|6954.3|6951.5|6955.3|6952.5|6954.3|6951.5|2
1622470780000|2021-05-31 14:19:40|6954.7|6951.9|6954.3|6951.5|6954.7|6951.9|6953.7|6950.9|6
1622470790000|2021-05-31 14:19:50|6953.8|6951|6953.8|6951|6954.2|6951.4|6953.8|6951|0
1622470800000|2021-05-31 14:20:00|6953.6|6950.8|6948.8|6946|6953.6|6950.8|6946.8|6944|116
1622470810000|2021-05-31 14:20:10|6948.7|6945.9|6943.3|6940.5|6948.7|6945.9|6941.3|6938.5|125
1622470820000|2021-05-31 14:20:20|6943.7|6940.9|6946.7|6943.9|6946.7|6943.9|6943.7|6940.9|25
1622470830000|2021-05-31 14:20:30|6946.3|6943.5|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|0
1622470840000|2021-05-31 14:20:40|6945.7|6942.9|6944.8|6942|6945.7|6942.9|6944.8|6942|12
1622470850000|2021-05-31 14:20:50|6945.2|6942.4|6945.7|6942.9|6945.7|6942.9|6945.2|6942.4|5
1622470860000|2021-05-31 14:21:00|6946.7|6943.9|6947.2|6944.4|6948.2|6945.4|6946.3|6943.5|57
1622470870000|2021-05-31 14:21:10|6947.3|6944.5|6947.2|6944.4|6947.7|6944.9|6946.8|6944|2
1622470880000|2021-05-31 14:21:20|6947.7|6944.9|6948.2|6945.4|6948.2|6945.4|6947.2|6944.4|26
1622470890000|2021-05-31 14:21:30|6948.3|6945.5|6947.7|6944.9|6948.7|6945.9|6947.7|6944.9|2
1622470900000|2021-05-31 14:21:40|6946.4|6943.6|6942.8|6940|6946.7|6943.9|6941.8|6939|41
1622470910000|2021-05-31 14:21:50|6943.2|6940.4|6941.3|6938.5|6945.9|6941|6938.8|6935.9|351
1622470920000|2021-05-31 14:22:00|6942.1|6939.3|6941.3|6938.5|6942.8|6940|6939.8|6937|16
1622470930000|2021-05-31 14:22:10|6940.8|6938|6939.3|6936.5|6940.8|6938|6938.8|6936|4
1622470940000|2021-05-31 14:22:20|6939.7|6936.9|6939.3|6936.5|6939.8|6937|6938.8|6936|9
1622470950000|2021-05-31 14:22:30|6939.8|6937|6938.8|6936|6939.8|6937|6938.8|6936|3
1622470960000|2021-05-31 14:22:40|6938.3|6935.5|6936.8|6934|6938.3|6935.5|6936.8|6934|10
1622470970000|2021-05-31 14:22:50|6937.7|6934.9|6936.3|6933.5|6937.8|6935|6934.8|6932|51
1622470980000|2021-05-31 14:23:00|6936.8|6934|6934.2|6931.4|6936.8|6934|6933.5|6930.7|77
1622470990000|2021-05-31 14:23:10|6933.8|6931|6933.8|6931|6934.8|6932|6932.8|6930|19
1622471000000|2021-05-31 14:23:20|6932.8|6930|6930.8|6928|6933.8|6931|6930.8|6928|23
1622471010000|2021-05-31 14:23:30|6931.3|6928.5|6933.3|6930.5|6933.8|6931|6930.8|6928|24
1622471020000|2021-05-31 14:23:40|6932.8|6930|6933.8|6931|6933.8|6931|6932.3|6929.5|17
1622471030000|2021-05-31 14:23:50|6933.3|6930.5|6930.3|6927.5|6933.3|6930.5|6928.8|6926|22
1622471040000|2021-05-31 14:24:00|6930.8|6928|6930.8|6928|6930.8|6928|6929.8|6927|63
1622471050000|2021-05-31 14:24:10|||||||||39
1622471060000|2021-05-31 14:24:20|6929.8|6927|6929.8|6927|6930.3|6927.5|6928.8|6926|59
1622471070000|2021-05-31 14:24:30|6930.3|6927.5|6930.2|6927.4|6930.8|6928|6930.2|6927.4|45
1622471080000|2021-05-31 14:24:40|6929.8|6927|6929.8|6927|6929.8|6927|6929.7|6926.9|20
1622471090000|2021-05-31 14:24:50|6931.3|6928.5|6930.8|6928|6931.3|6928.5|6930.8|6928|196
1622471100000|2021-05-31 14:25:00|6931.3|6928.5|6934.7|6931.9|6934.7|6931.9|6931.3|6928.5|23
1622471110000|2021-05-31 14:25:10|6934.3|6931.5|6933.8|6931|6934.3|6931.5|6932.8|6930|17
1622471120000|2021-05-31 14:25:20|6934.3|6931.5|6934.8|6932|6934.8|6932|6934.3|6931.5|4
1622471130000|2021-05-31 14:25:30|6934.9|6932.1|6932.9|6930.1|6935.8|6933|6932.9|6930.1|20
1622471140000|2021-05-31 14:25:40|6932.8|6930|6934.3|6931.5|6934.8|6932|6931.8|6929|20
1622471150000|2021-05-31 14:25:50|6934.8|6932|6936.3|6933.5|6936.3|6933.5|6934.8|6932|46
1622471160000|2021-05-31 14:26:00|6936.7|6933.9|6938.8|6936|6939.3|6936.5|6936.7|6933.9|32
1622471170000|2021-05-31 14:26:10|6939.2|6936.4|6938.8|6936|6940.8|6938|6937.8|6935|52
1622471180000|2021-05-31 14:26:20|6939.3|6936.5|6938.8|6936|6939.3|6936.5|6938.3|6935.5|1
1622471190000|2021-05-31 14:26:30|6939.2|6936.4|6939.8|6937|6940.3|6937.5|6938.8|6936|1
1622471200000|2021-05-31 14:26:40|6940.8|6938|6941.8|6939|6941.8|6939|6940.3|6937.5|31
1622471210000|2021-05-31 14:26:50|6941.3|6938.5|6941.3|6938.5|6941.8|6939|6941.3|6938.5|3
1622471220000|2021-05-31 14:27:00|6940.9|6938.1|6941.8|6939|6941.8|6939|6940.3|6937.5|37
1622471230000|2021-05-31 14:27:10|6942.3|6939.5|6941.8|6939|6942.3|6939.5|6941.8|6939|6
1622471240000|2021-05-31 14:27:20|6942.3|6939.5|6943.3|6940.5|6943.3|6940.5|6942.3|6939.5|293
1622471250000|2021-05-31 14:27:30|6942.8|6940|6942.3|6939.5|6943.3|6940.5|6942.3|6939.5|108
1622471260000|2021-05-31 14:27:40|6941.9|6939.1|6942.8|6940|6943.3|6940.5|6941.8|6939|5
1622471270000|2021-05-31 14:27:50|6943.3|6940.5|6943.8|6941|6943.8|6941|6943.3|6940.5|3
1622471280000|2021-05-31 14:28:00|6944.3|6941.5|6943.7|6940.9|6944.7|6941.9|6943.7|6940.9|16
1622471290000|2021-05-31 14:28:10|6943.6|6940.8|6942.3|6939.5|6943.8|6941|6941.8|6939|7
1622471300000|2021-05-31 14:28:20|6941.8|6939|6941.8|6939|6942.8|6940|6941.8|6939|17
1622471310000|2021-05-31 14:28:30|6942.7|6939.9|6942.3|6939.5|6942.8|6940|6942.3|6939.5|2
1622471320000|2021-05-31 14:28:40|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|4
1622471330000|2021-05-31 14:28:50|6943.3|6940.5|6942.8|6940|6943.7|6940.9|6942.8|6940|1
1622471340000|2021-05-31 14:29:00|6943.3|6940.5|6943.8|6941|6943.8|6941|6943.3|6940.5|6
1622471350000|2021-05-31 14:29:10|6944.7|6941.9|6945.2|6942.4|6945.7|6942.9|6944.3|6941.5|3
1622471360000|2021-05-31 14:29:20|6945.7|6942.9|6945.3|6942.5|6945.7|6942.9|6945.3|6942.5|0
1622471370000|2021-05-31 14:29:30|6945.2|6942.4|6944.3|6941.5|6945.3|6942.5|6943.8|6941|5
1622471380000|2021-05-31 14:29:40|6944.2|6941.4|6943.8|6941|6944.2|6941.4|6943.8|6941|4
1622471390000|2021-05-31 14:29:50|6943.7|6940.9|6942.7|6939.9|6943.7|6940.9|6941.8|6939|3
1622471400000|2021-05-31 14:30:00|6942.8|6940|6940.8|6938|6942.8|6940|6940.3|6937.5|32
1622471410000|2021-05-31 14:30:10|6940.3|6937.5|6939.8|6937|6940.8|6938|6939.8|6937|22
1622471420000|2021-05-31 14:30:20|6938.9|6936.1|6938.8|6936|6938.9|6936.1|6938.8|6936|16
1622471440000|2021-05-31 14:30:40|6938.3|6935.5|6939.3|6936.5|6939.3|6936.5|6938.3|6935.5|99
1622471460000|2021-05-31 14:31:00|6938.9|6936.1|6938.3|6935.5|6938.9|6936.1|6937.8|6935|31
1622471470000|2021-05-31 14:31:10|6937.8|6935|6937.8|6935|6937.8|6935|6936.8|6934|1
1622471480000|2021-05-31 14:31:20|6937.3|6934.5|6937.8|6935|6937.8|6935|6937.3|6934.5|2
1622471490000|2021-05-31 14:31:30|6937.3|6934.5|6937.8|6935|6937.8|6935|6937.3|6934.5|0
1622471500000|2021-05-31 14:31:40|6936.8|6934|6935.8|6933|6936.8|6934|6935.8|6933|5
1622471510000|2021-05-31 14:31:50|6936.3|6933.5|6936.8|6934|6936.8|6934|6936.3|6933.5|2
1622471520000|2021-05-31 14:32:00|6935.8|6933|6936.8|6934|6936.8|6934|6935.8|6933|25
1622471530000|2021-05-31 14:32:10|6937.7|6934.9|6937.8|6935|6937.8|6935|6937.3|6934.5|2
1622471550000|2021-05-31 14:32:30|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|5
1622471560000|2021-05-31 14:32:40|6938.8|6936|6938.8|6936|6939.8|6937|6938.8|6936|10
1622471570000|2021-05-31 14:32:50|6939.8|6937|6939.3|6936.5|6939.8|6937|6939.3|6936.5|5
1622471580000|2021-05-31 14:33:00|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|0
1622471590000|2021-05-31 14:33:10|6939.9|6937.1|6940.3|6937.5|6940.3|6937.5|6939.9|6937.1|2
1622471600000|2021-05-31 14:33:20|6939.9|6937.1|6939.8|6937|6939.9|6937.1|6939.8|6937|0
1622471610000|2021-05-31 14:33:30|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|10
1622471620000|2021-05-31 14:33:40|6939.2|6936.4|6938.8|6936|6939.2|6936.4|6938.8|6936|0
1622471630000|2021-05-31 14:33:50|6939.7|6936.9|6938.8|6936|6939.7|6936.9|6938.8|6936|9
1622471650000|2021-05-31 14:34:10|6939.2|6936.4|6940.6|6937.8|6940.6|6937.8|6938.8|6936|3
1622471660000|2021-05-31 14:34:20|6940.8|6938|6941.8|6939|6941.8|6939|6940.8|6938|7
1622471680000|2021-05-31 14:34:40|6942.3|6939.5|6942.8|6940|6942.8|6940|6942.3|6939.5|1
1622471690000|2021-05-31 14:34:50|6942.3|6939.5|6941.8|6939|6942.3|6939.5|6941.8|6939|13
1622471700000|2021-05-31 14:35:00|6941.7|6938.9|6940.8|6938|6941.8|6939|6940.8|6938|22
1622471710000|2021-05-31 14:35:10|6940.3|6937.5|6941.8|6939|6941.8|6939|6940.3|6937.5|7
1622471760000|2021-05-31 14:36:00|6942.3|6939.5|6942.7|6939.9|6942.7|6939.9|6942.3|6939.5|7
1622471770000|2021-05-31 14:36:10|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|10
1622471780000|2021-05-31 14:36:20|6943.7|6940.9|6942.9|6940.1|6943.8|6941|6942.9|6940.1|11
1622471790000|2021-05-31 14:36:30|6942.8|6940|6942.3|6939.5|6942.8|6940|6941.8|6939|8
1622471800000|2021-05-31 14:36:40|6942.7|6939.9|6942.8|6940|6943.3|6940.5|6942.7|6939.9|3
1622471810000|2021-05-31 14:36:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1622471820000|2021-05-31 14:37:00|6942.8|6940|6941.3|6938.5|6942.8|6940|6941.3|6938.5|25
1622471830000|2021-05-31 14:37:10|6940.8|6938|6941.8|6939|6941.8|6939|6940.8|6938|2
1622471840000|2021-05-31 14:37:20|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|1
1622471850000|2021-05-31 14:37:30|6941.8|6939|6941.8|6939|6941.8|6939|6941.3|6938.5|0
1622471860000|2021-05-31 14:37:40|6941.3|6938.5|6941.8|6939|6941.8|6939|6941.3|6938.5|3
1622471870000|2021-05-31 14:37:50|||||||||14
1622471880000|2021-05-31 14:38:00|6942.6|6939.8|6942.3|6939.5|6942.8|6940|6942.3|6939.5|2
1622471890000|2021-05-31 14:38:10|6942.7|6939.9|6942.2|6939.4|6942.7|6939.9|6941.8|6939|2
1622471920000|2021-05-31 14:38:40|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|1
1622471930000|2021-05-31 14:38:50|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1622471940000|2021-05-31 14:39:00|6941.8|6939|6942.2|6939.4|6942.2|6939.4|6941.8|6939|1
1622471950000|2021-05-31 14:39:10|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|2
1622471960000|2021-05-31 14:39:20|||||||||1
1622471970000|2021-05-31 14:39:30|6940.8|6938|6940.3|6937.5|6940.8|6938|6939.8|6937|29
1622471980000|2021-05-31 14:39:40|6940.8|6938|6936.3|6933.5|6941.8|6939|6935.9|6933.1|30
1622471990000|2021-05-31 14:39:50|6935.9|6933.1|6935.8|6933|6935.9|6933.1|6935.8|6933|21
1622472000000|2021-05-31 14:40:00|6934.9|6932.1|6934.8|6932|6934.9|6932.1|6934.8|6932|47
1622472020000|2021-05-31 14:40:20|6935.8|6933|6932.9|6930.1|6935.8|6933|6932.9|6930.1|35
1622472030000|2021-05-31 14:40:30|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|1
1622472040000|2021-05-31 14:40:40|||||||||1
1622472050000|2021-05-31 14:40:50|6931.8|6929|6932.8|6930|6933.3|6930.5|6931.8|6929|26
1622472080000|2021-05-31 14:41:20|6933.8|6931|6932.8|6930|6933.8|6931|6932.8|6930|10
1622472100000|2021-05-31 14:41:40|6930.9|6928.1|6931.8|6929|6931.8|6929|6930.8|6928|233
1622472110000|2021-05-31 14:41:50|6931.7|6928.9|6933.8|6931|6933.8|6931|6930.8|6928|12
1622472120000|2021-05-31 14:42:00|6933.3|6930.5|6932.8|6930|6933.7|6930.9|6932.8|6930|17
1622472130000|2021-05-31 14:42:10|||||||||1
1622472140000|2021-05-31 14:42:20|6932.7|6929.9|6931.8|6929|6932.7|6929.9|6931.8|6929|2
1622472150000|2021-05-31 14:42:30|6932.7|6929.9|6933.2|6930.4|6933.3|6930.5|6931.8|6929|16
1622472160000|2021-05-31 14:42:40|6932.8|6930|6932.8|6930|6933.3|6930.5|6932.8|6930|3
1622472170000|2021-05-31 14:42:50|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|6
1622472180000|2021-05-31 14:43:00|6931.7|6928.9|6932.7|6929.9|6932.7|6929.9|6931.3|6928.5|22
1622472190000|2021-05-31 14:43:10|6932.3|6929.5|6931.8|6929|6932.8|6930|6931.8|6929|6
1622472200000|2021-05-31 14:43:20|6931.7|6928.9|6932.8|6930|6932.8|6930|6931.7|6928.9|15
1622472210000|2021-05-31 14:43:30|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|6
1622472220000|2021-05-31 14:43:40|6933.7|6930.9|6932.8|6930|6934.7|6931.9|6932.8|6930|42
1622472230000|2021-05-31 14:43:50|6932.3|6929.5|6932.8|6930|6932.8|6930|6932.3|6929.5|2
1622472240000|2021-05-31 14:44:00|6933.7|6930.9|6934.8|6932|6934.8|6932|6933.7|6930.9|11
1622472250000|2021-05-31 14:44:10|6934.7|6931.9|6935.8|6933|6935.8|6933|6934.7|6931.9|30
1622472260000|2021-05-31 14:44:20|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6
1622472270000|2021-05-31 14:44:30|6935.8|6933|6937.2|6934.4|6937.7|6934.9|6935.8|6933|22
1622472280000|2021-05-31 14:44:40|6936.8|6934|6936.7|6933.9|6936.8|6934|6936.3|6933.5|3
1622472290000|2021-05-31 14:44:50|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|0
1622472300000|2021-05-31 14:45:00|6937.2|6934.4|6936.7|6933.9|6937.2|6934.4|6935.3|6932.5|9
1622472310000|2021-05-31 14:45:10|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|2
1622472320000|2021-05-31 14:45:20|6935.7|6932.9|6938.7|6935.9|6938.7|6935.9|6935.7|6932.9|50
1622472330000|2021-05-31 14:45:30|6938.2|6935.4|6938.2|6935.4|6938.7|6935.9|6937.8|6935|5
1622472340000|2021-05-31 14:45:40|6937.8|6935|6938.2|6935.4|6938.2|6935.4|6937.8|6935|1
1622472350000|2021-05-31 14:45:50|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|0
1622472360000|2021-05-31 14:46:00|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|9
1622472370000|2021-05-31 14:46:10|6936.8|6934|6934.3|6931.5|6936.8|6934|6933.8|6931|23
1622472390000|2021-05-31 14:46:30|6934.7|6931.9|6935.8|6933|6935.8|6933|6934.7|6931.9|5
1622472400000|2021-05-31 14:46:40|6938.2|6935.4|6939.8|6937|6939.8|6937|6938.2|6935.4|12
1622472410000|2021-05-31 14:46:50|6938.8|6936|6939.8|6937|6939.8|6937|6938.3|6935.5|23
1622472420000|2021-05-31 14:47:00|6938.8|6936|6938.8|6936|6939.3|6936.5|6938.8|6936|2
1622472430000|2021-05-31 14:47:10|6939.2|6936.4|6940.8|6938|6940.8|6938|6939.2|6936.4|6
1622472440000|2021-05-31 14:47:20|6940.3|6937.5|6942.3|6939.5|6943.8|6941|6939.8|6937|155
1622472450000|2021-05-31 14:47:30|6942.2|6939.4|6939.8|6937|6942.2|6939.4|6939.8|6937|9
1622472460000|2021-05-31 14:47:40|6940.3|6937.5|6939.8|6937|6940.8|6938|6939.8|6937|8
1622472470000|2021-05-31 14:47:50|6939.7|6936.9|6939.8|6937|6939.8|6937|6939.3|6936.5|1
1622472480000|2021-05-31 14:48:00|6939.3|6936.5|6938.8|6936|6939.7|6936.9|6937.8|6935|14
1622472490000|2021-05-31 14:48:10|6939.3|6936.5|6939.8|6937|6939.8|6937|6939.3|6936.5|4
1622472500000|2021-05-31 14:48:20|6939.3|6936.5|6941.8|6939|6942.7|6939.9|6939.3|6936.5|17
1622472510000|2021-05-31 14:48:30|6942.3|6939.5|6942.7|6939.9|6942.7|6939.9|6941.8|6939|5
1622472520000|2021-05-31 14:48:40|6943.2|6940.4|6942.8|6940|6943.2|6940.4|6942.8|6940|3
1622472530000|2021-05-31 14:48:50|6942.3|6939.5|6942.2|6939.4|6942.3|6939.5|6941.8|6939|18
1622472540000|2021-05-31 14:49:00|6942.3|6939.5|6941.8|6939|6942.8|6940|6941.8|6939|5
1622472550000|2021-05-31 14:49:10|6941.3|6938.5|6941.7|6938.9|6941.7|6938.9|6941.3|6938.5|11
1622472560000|2021-05-31 14:49:20|6941.8|6939|6941.9|6939.1|6942.8|6940|6941.8|6939|6
1622472570000|2021-05-31 14:49:30|6941.8|6939|6944.3|6941.5|6944.7|6941.9|6941.8|6939|111
1622472580000|2021-05-31 14:49:40|6944.7|6941.9|6944.2|6941.4|6944.8|6942|6944.2|6941.4|6
1622472590000|2021-05-31 14:49:50|6943.8|6941|6944.3|6941.5|6944.3|6941.5|6943.8|6941|0
1622472600000|2021-05-31 14:50:00|6944.2|6941.4|6943.8|6941|6945.8|6943|6943.8|6941|35
1622472610000|2021-05-31 14:50:10|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|2
1622472620000|2021-05-31 14:50:20|6943.8|6941|6944.3|6941.5|6944.3|6941.5|6943.8|6941|2
1622472630000|2021-05-31 14:50:30|6943.8|6941|6943.8|6941|6944.3|6941.5|6943.8|6941|0
1622472640000|2021-05-31 14:50:40|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|7
1622472650000|2021-05-31 14:50:50|6942.7|6939.9|6940.8|6938|6942.7|6939.9|6940.8|6938|1
1622472660000|2021-05-31 14:51:00|6943.2|6940.4|6943.7|6940.9|6943.7|6940.9|6942.8|6940|13
1622472670000|2021-05-31 14:51:10|6944.8|6942|6944.3|6941.5|6944.8|6942|6944.3|6941.5|22
1622472680000|2021-05-31 14:51:20|6944.7|6941.9|6945.3|6942.5|6945.3|6942.5|6944.7|6941.9|1
1622472690000|2021-05-31 14:51:30|6945.2|6942.4|6945.7|6942.9|6945.7|6942.9|6945.2|6942.4|0
1622472700000|2021-05-31 14:51:40|6945.8|6943|6945.2|6942.4|6945.8|6943|6945.2|6942.4|18
1622472710000|2021-05-31 14:51:50|||||||||1
1622472720000|2021-05-31 14:52:00|6949.8|6939.8|6946.7|6943.9|6949.8|6945.4|6946.3|6939.8|223
1622472730000|2021-05-31 14:52:10|6946.3|6943.5|6945.7|6942.9|6946.3|6943.5|6945.7|6942.9|2
1622472740000|2021-05-31 14:52:20|||||||||1
1622472750000|2021-05-31 14:52:30|6946.7|6943.9|6946.7|6943.9|6947.2|6944.4|6946.7|6943.9|5
1622472760000|2021-05-31 14:52:40|||||||||1
1622472770000|2021-05-31 14:52:50|6947.7|6944.9|6947.2|6944.4|6947.7|6944.9|6946.7|6943.9|7
1622472780000|2021-05-31 14:53:00|6947.6|6944.8|6948.7|6945.9|6948.7|6945.9|6947.6|6944.8|15
1622472790000|2021-05-31 14:53:10|6951.3|6947.3|6950.7|6947.9|6951.7|6948.9|6950.7|6947.3|61
1622472800000|2021-05-31 14:53:20|6951.7|6948.9|6951.2|6948.4|6951.7|6948.9|6951.2|6948.4|19
1622472810000|2021-05-31 14:53:30|6950.7|6947.9|6949.8|6947|6950.7|6947.9|6949.8|6947|21
1622472820000|2021-05-31 14:53:40|6949.9|6947.1|6950.2|6947.4|6950.7|6947.9|6949.9|6947.1|12
1622472830000|2021-05-31 14:53:50|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|0
1622472840000|2021-05-31 14:54:00|6950.2|6947.4|6949.7|6946.9|6950.2|6947.4|6949.7|6946.9|18
1622472870000|2021-05-31 14:54:30|6950.2|6947.4|6949.7|6946.9|6950.2|6947.4|6949.7|6946.9|6
1622472880000|2021-05-31 14:54:40|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|1
1622472900000|2021-05-31 14:55:00|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|0
1622472910000|2021-05-31 14:55:10|||||||||7
1622472930000|2021-05-31 14:55:30|6948.3|6945.5|6949.2|6946.4|6949.2|6946.4|6947.8|6945|10
1622472940000|2021-05-31 14:55:40|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|4
1622472950000|2021-05-31 14:55:50|6950|6947.2|6951.3|6948.5|6951.3|6948.5|6950|6947.2|120
1622472960000|2021-05-31 14:56:00|6951.2|6948.4|6951.7|6948.9|6954.2|6951.4|6950.8|6948|84
1622472970000|2021-05-31 14:56:10|6951.3|6948.5|6951.7|6948.9|6951.7|6948.9|6951.2|6948.4|6
1622472980000|2021-05-31 14:56:20|6951.8|6949|6951.8|6949|6952.2|6949.4|6951.8|6949|3
1622472990000|2021-05-31 14:56:30|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|1
1622473000000|2021-05-31 14:56:40|||||||||1
1622473010000|2021-05-31 14:56:50|6951.8|6949|6952.7|6949.9|6952.7|6949.9|6951.8|6949|2
1622473020000|2021-05-31 14:57:00|6951.8|6949|6948.7|6945.9|6953.2|6950.4|6948.7|6945.9|58
1622473030000|2021-05-31 14:57:10|6948.8|6946|6949.8|6947|6949.8|6947|6948.8|6946|7
1622473040000|2021-05-31 14:57:20|||||||||10
1622473050000|2021-05-31 14:57:30|6949.9|6947.1|6949.8|6947|6950.3|6947.5|6949.8|6947|3
1622473070000|2021-05-31 14:57:50|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|2
1622473080000|2021-05-31 14:58:00|6949.8|6947|6948.3|6945.5|6949.8|6947|6948.3|6945.5|107
1622473090000|2021-05-31 14:58:10|6947.8|6945|6946.8|6944|6947.8|6945|6946.8|6944|2
1622473100000|2021-05-31 14:58:20|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|1
1622473120000|2021-05-31 14:58:40|||||||||1
1622473140000|2021-05-31 14:59:00|6948.3|6945.5|6948.3|6945.5|6948.7|6945.9|6947.9|6945.1|4
1622473150000|2021-05-31 14:59:10|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|1
1622473160000|2021-05-31 14:59:20|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|1
1622473170000|2021-05-31 14:59:30|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|1
1622473180000|2021-05-31 14:59:40|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.2|6946.4|6
1622473190000|2021-05-31 14:59:50|6948.8|6946|6948.2|6945.4|6948.8|6946|6948.2|6945.4|2
1622473200000|2021-05-31 15:00:00|6947|6944.2|6946.3|6943.5|6948.2|6945.4|6946.3|6943.5|76
1622473210000|2021-05-31 15:00:10|6946.2|6943.4|6945.7|6942.9|6946.2|6943.4|6945.3|6942.5|7
1622473220000|2021-05-31 15:00:20|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|6
1622473230000|2021-05-31 15:00:30|6945.7|6942.9|6944.8|6942|6945.7|6942.9|6944.8|6942|3
1622473240000|2021-05-31 15:00:40|6944.7|6941.9|6944.7|6941.9|6944.8|6942|6944.7|6941.9|10
1622473250000|2021-05-31 15:00:50|||||||||10
1622473260000|2021-05-31 15:01:00|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.3|6942.5|2
1622473270000|2021-05-31 15:01:10|6945.8|6943|6947.2|6944.4|6947.2|6944.4|6945.8|6943|6
1622473280000|2021-05-31 15:01:20|6947.3|6944.5|6946.7|6943.9|6947.3|6944.5|6946.7|6943.9|2
1622473290000|2021-05-31 15:01:30|6946.8|6944|6947.2|6944.4|6947.2|6944.4|6946.8|6944|2
1622473300000|2021-05-31 15:01:40|6947.3|6944.5|6946.7|6943.9|6947.3|6944.5|6946.7|6943.9|1
1622473320000|2021-05-31 15:02:00|6945.7|6942.9|6945.7|6942.9|6946.2|6943.4|6945.7|6942.9|10
1622473330000|2021-05-31 15:02:10|6944.8|6942|6945.3|6942.5|6945.7|6942.9|6944.8|6942|17
1622473340000|2021-05-31 15:02:20|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1622473350000|2021-05-31 15:02:30|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|0
1622473360000|2021-05-31 15:02:40|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|4
1622473380000|2021-05-31 15:03:00|6946.8|6944|6948.7|6945.9|6948.7|6945.9|6946.8|6944|16
1622473390000|2021-05-31 15:03:10|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6947.7|6944.9|26
1622473400000|2021-05-31 15:03:20|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|4
1622473410000|2021-05-31 15:03:30|6947.8|6945|6948.7|6945.9|6948.7|6945.9|6947.8|6945|11
1622473420000|2021-05-31 15:03:40|6949.8|6947|6948.9|6946.1|6949.8|6947|6948.9|6946.1|34
1622473430000|2021-05-31 15:03:50|6948.8|6946|6949.3|6946.5|6949.7|6946.9|6948.8|6946|1
1622473440000|2021-05-31 15:04:00|6949.7|6946.9|6947.3|6944.5|6949.7|6946.9|6947.3|6944.5|25
1622473470000|2021-05-31 15:04:30|6946.9|6944.1|6946.7|6943.9|6946.9|6944.1|6946.3|6943.5|8
1622473500000|2021-05-31 15:05:00|6946.8|6944|6947.8|6945|6947.8|6945|6946.8|6944|11
1622473510000|2021-05-31 15:05:10|6948.2|6945.4|6948.3|6945.5|6948.7|6945.9|6947.8|6945|13
1622473520000|2021-05-31 15:05:20|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|20
1622473530000|2021-05-31 15:05:30|6948.3|6945.5|6948.7|6945.9|6948.7|6945.9|6947.9|6945.1|1
1622473560000|2021-05-31 15:06:00|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|4
1622473570000|2021-05-31 15:06:10|6948.7|6945.9|6947.7|6944.9|6948.7|6945.9|6947.7|6944.9|2
1622473580000|2021-05-31 15:06:20|6947.8|6945|6948.7|6945.9|6948.7|6945.9|6947.8|6945|2
1622473590000|2021-05-31 15:06:30|6947.7|6944.9|6947.7|6944.9|6948.2|6945.4|6947.3|6944.5|18
1622473600000|2021-05-31 15:06:40|6948.2|6945.4|6947.8|6945|6948.2|6945.4|6946.8|6944|7
1622473610000|2021-05-31 15:06:50|6947.7|6944.9|6946.8|6944|6947.7|6944.9|6946.8|6944|1
1622473620000|2021-05-31 15:07:00|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|2
1622473630000|2021-05-31 15:07:10|6946.8|6944|6946.7|6943.9|6946.8|6944|6946.7|6943.9|4
1622473640000|2021-05-31 15:07:20|6946.3|6943.5|6945.7|6942.9|6946.3|6943.5|6945.5|6942.7|1
1622473650000|2021-05-31 15:07:30|||||||||1
1622473660000|2021-05-31 15:07:40|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|1
1622473670000|2021-05-31 15:07:50|6945.7|6942.9|6945.8|6943|6945.8|6943|6945.7|6942.9|0
1622473690000|2021-05-31 15:08:10|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|2
1622473720000|2021-05-31 15:08:40|6945.7|6942.9|6945.8|6943|6945.8|6943|6945.7|6942.9|16
1622473730000|2021-05-31 15:08:50|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6944.7|6941.9|11
1622473740000|2021-05-31 15:09:00|6944.9|6942.1|6944.7|6941.9|6944.9|6942.1|6944.7|6941.9|7
1622473750000|2021-05-31 15:09:10|6944.8|6942|6944.7|6941.9|6944.8|6942|6944.7|6941.9|2
1622473760000|2021-05-31 15:09:20|6944.8|6942|6941.7|6938.9|6945.3|6942.5|6941.3|6938.5|249
1622473770000|2021-05-31 15:09:30|6941.3|6938.5|6940.9|6938.1|6941.3|6938.5|6940.9|6938.1|7
1622473780000|2021-05-31 15:09:40|6940.8|6938|6941.7|6938.9|6941.8|6939|6940.8|6938|10
1622473790000|2021-05-31 15:09:50|6941.3|6938.5|6941.7|6938.9|6941.7|6938.9|6941.3|6938.5|2
1622473810000|2021-05-31 15:10:10|6939.9|6937.1|6939.8|6937|6940.7|6937.9|6939.7|6936.9|15
1622473830000|2021-05-31 15:10:30|6940.7|6937.9|6938.8|6936|6940.7|6937.9|6938.8|6936|6
1622473860000|2021-05-31 15:11:00|6939.3|6936.5|6937.3|6934.5|6939.3|6936.5|6937.3|6934.5|29
1622473870000|2021-05-31 15:11:10|6937.2|6934.4|6936.3|6933.5|6937.2|6934.4|6936.3|6933.5|12
1622473880000|2021-05-31 15:11:20|6936.7|6933.9|6936.7|6933.9|6936.8|6934|6936.3|6933.5|24
1622473890000|2021-05-31 15:11:30|6936.3|6933.5|6934.8|6932|6936.7|6933.9|6934.8|6932|8
1622473900000|2021-05-31 15:11:40|6935.2|6932.4|6934.3|6931.5|6935.2|6932.4|6934.3|6931.5|13
1622473910000|2021-05-31 15:11:50|6933.7|6930.9|6932.8|6930|6934.7|6931.9|6932.8|6930|15
1622473920000|2021-05-31 15:12:00|6933.3|6930.5|6934.7|6931.9|6934.7|6931.9|6933.3|6930.5|15
1622473930000|2021-05-31 15:12:10|6934.3|6931.5|6934.7|6931.9|6935.3|6932.5|6934.3|6931.5|21
1622473940000|2021-05-31 15:12:20|||||||||1
1622473950000|2021-05-31 15:12:30|||||||||1
1622473960000|2021-05-31 15:12:40|||||||||1
1622473970000|2021-05-31 15:12:50|6934.2|6931.4|6933.7|6930.9|6934.2|6931.4|6933.3|6930.5|12
1622473980000|2021-05-31 15:13:00|6932.8|6930|6932.8|6930|6932.8|6930|6932.8|6930|9
1622473990000|2021-05-31 15:13:10|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6931.9|6929.1|7
1622474000000|2021-05-31 15:13:20|6933.2|6930.4|6935.7|6932.9|6935.7|6932.9|6933.2|6930.4|22
1622474010000|2021-05-31 15:13:30|6935.3|6932.5|6936.2|6933.4|6936.2|6933.4|6935.3|6932.5|0
1622474020000|2021-05-31 15:13:40|6936.7|6933.9|6937.2|6934.4|6937.7|6934.9|6936.7|6933.9|6
1622474030000|2021-05-31 15:13:50|6937.7|6934.9|6937.2|6934.4|6937.7|6934.9|6937.2|6934.4|12
1622474040000|2021-05-31 15:14:00|6937.7|6934.9|6938.7|6935.9|6938.7|6935.9|6937.7|6934.9|6
1622474050000|2021-05-31 15:14:10|6938.2|6935.4|6937.8|6935|6938.2|6935.4|6937.8|6935|46
1622474060000|2021-05-31 15:14:20|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|0
1622474070000|2021-05-31 15:14:30|6937.7|6934.9|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|0
1622474080000|2021-05-31 15:14:40|6937.9|6935.1|6938.2|6935.4|6938.3|6935.5|6937.9|6935.1|2
1622474090000|2021-05-31 15:14:50|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.3|6935.5|0
1622474100000|2021-05-31 15:15:00|6939.7|6936.9|6940.3|6937.5|6940.8|6938|6939.7|6936.9|15
1622474110000|2021-05-31 15:15:10|6940.2|6937.4|6940.3|6937.5|6940.3|6937.5|6940.2|6937.4|9
1622474120000|2021-05-31 15:15:20|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|0
1622474130000|2021-05-31 15:15:30|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|1
1622474140000|2021-05-31 15:15:40|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|0
1622474150000|2021-05-31 15:15:50|6940.2|6937.4|6940.3|6937.5|6940.3|6937.5|6940.2|6937.4|5
1622474160000|2021-05-31 15:16:00|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|0
1622474170000|2021-05-31 15:16:10|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|11
1622474180000|2021-05-31 15:16:20|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|3
1622474200000|2021-05-31 15:16:40|6941.3|6938.5|6940.7|6937.9|6941.3|6938.5|6940.7|6937.9|25
1622474220000|2021-05-31 15:17:00|6940.3|6937.5|6940.2|6937.4|6940.3|6937.5|6940.2|6937.4|18
1622474230000|2021-05-31 15:17:10|6940.3|6937.5|6941.2|6938.4|6941.2|6938.4|6939.7|6936.9|7
1622474240000|2021-05-31 15:17:20|6940.8|6938|6940.7|6937.9|6940.8|6938|6940.7|6937.9|0
1622474250000|2021-05-31 15:17:30|6940.3|6937.5|6940.2|6937.4|6940.3|6937.5|6940.2|6937.4|0
1622474260000|2021-05-31 15:17:40|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|0
1622474270000|2021-05-31 15:17:50|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.2|6937.4|12
1622474280000|2021-05-31 15:18:00|||||||||1
1622474290000|2021-05-31 15:18:10|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|7
1622474300000|2021-05-31 15:18:20|6941.3|6938.5|6940.8|6938|6941.7|6938.9|6940.8|6938|4
1622474310000|2021-05-31 15:18:30|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|0
1622474320000|2021-05-31 15:18:40|6939.7|6936.9|6939.7|6936.9|6939.7|6936.9|6938.8|6936|11
1622474330000|2021-05-31 15:18:50|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|0
1622474340000|2021-05-31 15:19:00|6940.7|6937.9|6939.8|6937|6940.7|6937.9|6939.8|6937|5
1622474350000|2021-05-31 15:19:10|6940.2|6937.4|6940.7|6937.9|6940.7|6937.9|6940.2|6937.4|1
1622474360000|2021-05-31 15:19:20|||||||||1
1622474400000|2021-05-31 15:20:00|6941.3|6938.5|6943.8|6941|6944.2|6941.4|6941.3|6938.5|11
1622474410000|2021-05-31 15:20:10|6943.7|6940.9|6944.7|6941.9|6944.7|6941.9|6943.7|6940.9|3
1622474420000|2021-05-31 15:20:20|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|3
1622474440000|2021-05-31 15:20:40|6945.8|6943|6946.3|6943.5|6946.3|6943.5|6945.8|6943|1
1622474450000|2021-05-31 15:20:50|6945.9|6943.1|6945.7|6942.9|6945.9|6943.1|6945.7|6942.9|0
1622474460000|2021-05-31 15:21:00|||||||||1
1622474500000|2021-05-31 15:21:40|6945.3|6942.5|6945.7|6942.9|6945.7|6942.9|6944.8|6942|18
1622474510000|2021-05-31 15:21:50|6945.3|6942.5|6944.8|6942|6945.3|6942.5|6944.8|6942|0
1622474520000|2021-05-31 15:22:00|6944.9|6942.1|6945.3|6942.5|6947.2|6944.4|6944.9|6942.1|21
1622474560000|2021-05-31 15:22:40|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.3|6942.5|2
1622474580000|2021-05-31 15:23:00|6945.8|6943|6947.8|6945|6947.8|6945|6945.8|6943|25
1622474600000|2021-05-31 15:23:20|6947.7|6944.9|6948.2|6945.4|6948.2|6945.4|6947.7|6944.9|3
1622474610000|2021-05-31 15:23:30|6948.3|6945.5|6947.7|6944.9|6948.3|6945.5|6947.7|6944.9|1
1622474620000|2021-05-31 15:23:40|6948.6|6945.8|6947.7|6944.9|6948.7|6945.9|6947.7|6944.9|7
1622474640000|2021-05-31 15:24:00|6947.2|6944.4|6947.3|6944.5|6947.3|6944.5|6946.8|6944|12
1622474650000|2021-05-31 15:24:10|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|0
1622474660000|2021-05-31 15:24:20|6947.2|6944.4|6946.8|6944|6947.2|6944.4|6946.8|6944|3
1622474690000|2021-05-31 15:24:50|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|1
1622474700000|2021-05-31 15:25:00|6946.8|6944|6949.7|6946.9|6949.7|6946.9|6946.8|6944|19
1622474710000|2021-05-31 15:25:10|6949.3|6946.5|6948.8|6946|6949.7|6946.9|6948.7|6945.9|11
1622474730000|2021-05-31 15:25:30|6948.7|6945.9|6949.3|6946.5|6949.3|6946.5|6948.7|6945.9|18
1622474740000|2021-05-31 15:25:40|6948.8|6946|6948.7|6945.9|6948.8|6946|6947.9|6945.1|24
1622474750000|2021-05-31 15:25:50|||||||||1
1622474760000|2021-05-31 15:26:00|||||||||1
1622474770000|2021-05-31 15:26:10|||||||||5
1622474780000|2021-05-31 15:26:20|6949.3|6946.5|6949.7|6946.9|6949.7|6946.9|6949.3|6946.5|21
1622474790000|2021-05-31 15:26:30|6949.3|6946.5|6948.7|6945.9|6949.3|6946.5|6948.7|6945.9|10
1622474800000|2021-05-31 15:26:40|6948.8|6946|6948.7|6945.9|6948.8|6946|6948.7|6945.9|31
1622474810000|2021-05-31 15:26:50|6949.2|6946.4|6949.7|6946.9|6949.7|6946.9|6948.8|6946|5
1622474820000|2021-05-31 15:27:00|6948.9|6946.1|6949.2|6946.4|6949.2|6946.4|6948.8|6946|22
1622474830000|2021-05-31 15:27:10|6948.8|6946|6948.7|6945.9|6948.8|6946|6948.7|6945.9|6
1622474840000|2021-05-31 15:27:20|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|2
1622474850000|2021-05-31 15:27:30|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.3|6945.5|13
1622474860000|2021-05-31 15:27:40|6947.9|6945.1|6948.8|6946|6948.8|6946|6947.8|6945|30
1622474870000|2021-05-31 15:27:50|6949.2|6946.4|6948.9|6946.1|6949.2|6946.4|6948.9|6946.1|4
1622474880000|2021-05-31 15:28:00|6948.8|6946|6948.8|6946|6949.3|6946.5|6948.8|6946|10
1622474890000|2021-05-31 15:28:10|6948.7|6945.9|6948.7|6945.9|6949.3|6946.5|6948.7|6945.9|5
1622474900000|2021-05-31 15:28:20|6948.8|6946|6949.8|6947|6950.7|6947.9|6948.8|6946|13
1622474910000|2021-05-31 15:28:30|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.3|6946.5|8
1622474920000|2021-05-31 15:28:40|6949.3|6946.5|6948.2|6945.4|6949.7|6946.9|6948.2|6945.4|14
1622474930000|2021-05-31 15:28:50|6947.8|6945|6945.8|6943|6947.8|6945|6945.8|6943|3
1622474940000|2021-05-31 15:29:00|6945.7|6942.9|6946.8|6944|6946.8|6944|6945.7|6942.9|10
1622474950000|2021-05-31 15:29:10|6948.7|6945.9|6947.8|6945|6948.7|6945.9|6947.7|6944.9|21
1622474960000|2021-05-31 15:29:20|6947.7|6944.9|6944.8|6942|6947.7|6944.9|6944.8|6942|78
1622474970000|2021-05-31 15:29:30|6945.6|6942.8|6945.7|6942.9|6945.8|6943|6944.8|6942|17
1622474980000|2021-05-31 15:29:40|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|13
1622474990000|2021-05-31 15:29:50|6945.3|6942.5|6945.7|6942.9|6945.8|6943|6944.8|6942|62
1622475000000|2021-05-31 15:30:00|6945.8|6943|6946.7|6943.9|6946.8|6944|6945.3|6942.5|29
1622475010000|2021-05-31 15:30:10|6946.8|6944|6947.7|6944.9|6947.8|6945|6946.7|6943.9|13
1622475020000|2021-05-31 15:30:20|||||||||1
1622475030000|2021-05-31 15:30:30|6947.8|6945|6946.7|6943.9|6947.8|6945|6946.7|6943.9|58
1622475040000|2021-05-31 15:30:40|6946.8|6944|6947.7|6944.9|6947.7|6944.9|6946.8|6944|60
1622475050000|2021-05-31 15:30:50|6947.2|6944.4|6947.3|6944.5|6947.7|6944.9|6946.8|6944|7
1622475060000|2021-05-31 15:31:00|6947.7|6944.9|6947.8|6945|6947.8|6945|6947.3|6944.5|5
1622475070000|2021-05-31 15:31:10|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|0
1622475080000|2021-05-31 15:31:20|||||||||1
1622475090000|2021-05-31 15:31:30|6948.3|6945.5|6947.8|6945|6948.7|6945.9|6947.8|6945|8
1622475100000|2021-05-31 15:31:40|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|0
1622475110000|2021-05-31 15:31:50|6944.2|6941.4|6944.7|6941.9|6944.7|6941.9|6943.2|6940.4|76
1622475120000|2021-05-31 15:32:00|6944.8|6942|6945.7|6942.9|6945.7|6942.9|6944.8|6942|20
1622475130000|2021-05-31 15:32:10|6945.3|6942.5|6945.7|6942.9|6945.7|6942.9|6945.3|6942.5|0
1622475140000|2021-05-31 15:32:20|6945.8|6943|6946.7|6943.9|6946.7|6943.9|6945.7|6942.9|18
1622475150000|2021-05-31 15:32:30|6945.7|6942.9|6945.7|6942.9|6946.2|6943.4|6945.7|6942.9|14
1622475160000|2021-05-31 15:32:40|6944.3|6941.5|6944.8|6942|6944.8|6942|6943.8|6941|103
1622475170000|2021-05-31 15:32:50|6944.7|6941.9|6944.8|6942|6944.8|6942|6944.7|6941.9|5
1622475180000|2021-05-31 15:33:00|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1622475190000|2021-05-31 15:33:10|6944.8|6942|6945.7|6942.9|6945.7|6942.9|6944.8|6942|36
1622475200000|2021-05-31 15:33:20|6944.3|6941.5|6943.8|6941|6944.3|6941.5|6943.8|6941|12
1622475210000|2021-05-31 15:33:30|6944.6|6941.8|6944.7|6941.9|6945.6|6942.8|6944.6|6941.8|92
1622475220000|2021-05-31 15:33:40|||||||||3
1622475240000|2021-05-31 15:34:00|6944.3|6941.5|6943.8|6941|6944.7|6941.9|6943.8|6941|24
1622475250000|2021-05-31 15:34:10|6943.9|6941.1|6945.7|6942.9|6945.7|6942.9|6943.9|6941.1|11
1622475260000|2021-05-31 15:34:20|6945.3|6942.5|6945.3|6942.5|6945.7|6942.9|6945.2|6942.4|14
1622475270000|2021-05-31 15:34:30|6944.9|6942.1|6945.3|6942.5|6945.3|6942.5|6944.7|6941.9|15
1622475280000|2021-05-31 15:34:40|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.3|6942.5|6
1622475300000|2021-05-31 15:35:00|6945.8|6943|6946.3|6943.5|6947.7|6944.9|6945.8|6943|182
1622475310000|2021-05-31 15:35:10|6945.8|6943|6945.7|6942.9|6945.8|6943|6945.3|6942.5|6
1622475320000|2021-05-31 15:35:20|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|10
1622475330000|2021-05-31 15:35:30|6945.8|6943|6943.3|6940.5|6945.8|6943|6943.3|6940.5|16
1622475340000|2021-05-31 15:35:40|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|0
1622475360000|2021-05-31 15:36:00|6944.2|6941.4|6944.7|6941.9|6944.7|6941.9|6944.2|6941.4|17
1622475370000|2021-05-31 15:36:10|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|13
1622475400000|2021-05-31 15:36:40|6944.7|6941.9|6944.7|6941.9|6944.8|6942|6944.7|6941.9|14
1622475420000|2021-05-31 15:37:00|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|2
1622475430000|2021-05-31 15:37:10|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.3|6941.5|2
1622475440000|2021-05-31 15:37:20|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|28
1622475450000|2021-05-31 15:37:30|6944.7|6941.9|6944.8|6942|6944.8|6942|6944.7|6941.9|6
1622475480000|2021-05-31 15:38:00|6944.3|6941.5|6943.7|6940.9|6944.7|6941.9|6943.7|6940.9|17
1622475500000|2021-05-31 15:38:20|||||||||1
1622475530000|2021-05-31 15:38:50|||||||||4
1622475580000|2021-05-31 15:39:40|6942.9|6940.1|6942.3|6939.5|6942.9|6940.1|6941.8|6939|21
1622475600000|2021-05-31 15:40:00|6942.7|6939.9|6942.8|6940|6943.3|6940.5|6942.7|6939.9|8
1622475610000|2021-05-31 15:40:10|6942.7|6939.9|6942.3|6939.5|6942.7|6939.9|6942.3|6939.5|13
1622475620000|2021-05-31 15:40:20|6941.8|6939|6941.3|6938.5|6941.8|6939|6941.3|6938.5|12
1622475630000|2021-05-31 15:40:30|6939.6|6936.8|6937.7|6934.9|6939.6|6936.8|6936.8|6934|63
1622475640000|2021-05-31 15:40:40|6937.8|6935|6937.8|6935|6938.3|6935.5|6937.8|6935|43
1622475650000|2021-05-31 15:40:50|6938.8|6936|6939.2|6936.4|6939.2|6936.4|6938.8|6936|17
1622475660000|2021-05-31 15:41:00|6939.3|6936.5|6939.8|6937|6940.3|6937.5|6939.3|6936.5|10
1622475670000|2021-05-31 15:41:10|6940.3|6937.5|6937.9|6935.1|6940.3|6937.5|6937.8|6935|24
1622475680000|2021-05-31 15:41:20|6937.7|6934.9|6937.3|6934.5|6937.7|6934.9|6936.7|6933.9|47
1622475690000|2021-05-31 15:41:30|6936.9|6934.1|6936.3|6933.5|6937.3|6934.5|6936.3|6933.5|2
1622475700000|2021-05-31 15:41:40|6936.7|6933.9|6935.3|6932.5|6936.7|6933.9|6935.2|6932.4|42
1622475710000|2021-05-31 15:41:50|6935.7|6932.9|6934.7|6931.9|6935.7|6932.9|6934.7|6931.9|15
1622475720000|2021-05-31 15:42:00|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.3|6932.5|26
1622475730000|2021-05-31 15:42:10|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|11
1622475740000|2021-05-31 15:42:20|6937.3|6934.5|6937.7|6934.9|6937.7|6934.9|6937.3|6934.5|20
1622475750000|2021-05-31 15:42:30|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|1
1622475760000|2021-05-31 15:42:40|6937.7|6934.9|6937.8|6935|6937.8|6935|6937.7|6934.9|4
1622475770000|2021-05-31 15:42:50|6936.8|6934|6937.7|6934.9|6937.7|6934.9|6936.8|6934|8
1622475790000|2021-05-31 15:43:10|6937.9|6935.1|6938.7|6935.9|6938.7|6935.9|6937.9|6935.1|1
1622475800000|2021-05-31 15:43:20|6939.1|6936.3|6939.3|6936.5|6939.7|6936.9|6938.7|6935.9|36
1622475810000|2021-05-31 15:43:30|6939.7|6936.9|6939.3|6936.5|6939.7|6936.9|6939.3|6936.5|3
1622475820000|2021-05-31 15:43:40|6939.7|6936.9|6939.3|6936.5|6939.7|6936.9|6939.3|6936.5|1
1622475840000|2021-05-31 15:44:00|6939.7|6936.9|6938.8|6936|6939.7|6936.9|6938.8|6936|11
1622475850000|2021-05-31 15:44:10|6939.2|6936.4|6938.7|6935.9|6939.3|6936.5|6938.7|6935.9|1
1622475860000|2021-05-31 15:44:20|6937.9|6935.1|6937.8|6935|6938.3|6935.5|6937.8|6935|2
1622475870000|2021-05-31 15:44:30|6938.2|6935.4|6937.8|6935|6938.3|6935.5|6937.8|6935|0
1622475880000|2021-05-31 15:44:40|6938.2|6935.4|6937.7|6934.9|6938.3|6935.5|6937.7|6934.9|8
1622475890000|2021-05-31 15:44:50|6937.8|6935|6937.7|6934.9|6937.8|6935|6937.7|6934.9|1
1622475900000|2021-05-31 15:45:00|6938.3|6935.5|6937.9|6935.1|6938.3|6935.5|6937.9|6935.1|1
1622475910000|2021-05-31 15:45:10|6937.7|6934.9|6936.7|6933.9|6937.7|6934.9|6936.3|6933.5|10
1622475920000|2021-05-31 15:45:20|6936.3|6933.5|6936.7|6933.9|6936.7|6933.9|6935.8|6933|2
1622475930000|2021-05-31 15:45:30|6937.2|6934.4|6938.3|6935.5|6938.3|6935.5|6937.2|6934.4|1
1622475940000|2021-05-31 15:45:40|6937.9|6935.1|6937.8|6935|6937.9|6935.1|6937.8|6935|0
1622475960000|2021-05-31 15:46:00|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|6937.7|6934.9|1
1622475970000|2021-05-31 15:46:10|6937.9|6935.1|6936.3|6933.5|6940.2|6935.5|6935.2|6929.9|252
1622475980000|2021-05-31 15:46:20|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|0
1622475990000|2021-05-31 15:46:30|6937.3|6934.5|6936.8|6934|6937.3|6934.5|6936.7|6933.9|1
1622476000000|2021-05-31 15:46:40|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|2
1622476020000|2021-05-31 15:47:00|6936.8|6934|6937.7|6934.9|6937.7|6934.9|6936.8|6934|3
1622476030000|2021-05-31 15:47:10|6938.6|6935.8|6938.7|6935.9|6938.8|6936|6938.6|6935.8|0
1622476050000|2021-05-31 15:47:30|6937.8|6935|6937.7|6934.9|6937.8|6935|6937.3|6934.5|9
1622476080000|2021-05-31 15:48:00|6938.2|6935.4|6937.8|6935|6938.2|6935.4|6937.8|6935|0
1622476090000|2021-05-31 15:48:10|6934.8|6932|6934.3|6931.5|6934.8|6932|6934.3|6931.5|19
1622476100000|2021-05-31 15:48:20|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|11
1622476110000|2021-05-31 15:48:30|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|1
1622476120000|2021-05-31 15:48:40|6933.3|6930.5|6933.7|6930.9|6933.7|6930.9|6932.7|6929.9|8
1622476130000|2021-05-31 15:48:50|6935.4|6925.4|6930.3|6927.5|6935.4|6927.5|6929.7|6925.4|366
1622476140000|2021-05-31 15:49:00|6929.3|6926.5|6929.3|6926.5|6929.7|6926.9|6927.8|6925|73
1622476150000|2021-05-31 15:49:10|6928.8|6926|6929.3|6926.5|6929.3|6926.5|6928.7|6925.9|1
1622476160000|2021-05-31 15:49:20|6929.7|6926.9|6929.2|6926.4|6929.7|6926.9|6928.3|6925.5|13
1622476170000|2021-05-31 15:49:30|6929.3|6926.5|6926.3|6923.5|6930.9|6926.5|6925.1|6920.9|287
1622476180000|2021-05-31 15:49:40|6926.2|6923.4|6926.7|6923.9|6926.7|6923.9|6925.8|6923|11
1622476190000|2021-05-31 15:49:50|6926.3|6923.5|6926.7|6923.9|6926.7|6923.9|6926.2|6923.4|2
1622476200000|2021-05-31 15:50:00|6926.8|6924|6926.8|6924|6927.3|6924.5|6926.8|6924|8
1622476210000|2021-05-31 15:50:10|6927.2|6924.4|6926.8|6924|6927.2|6924.4|6926.8|6924|6
1622476220000|2021-05-31 15:50:20|6927.3|6924.5|6923.7|6920.9|6927.3|6924.5|6923.7|6916.9|303
1622476230000|2021-05-31 15:50:30|6922.8|6920|6924.7|6921.9|6924.7|6921.9|6922.7|6919.9|18
1622476240000|2021-05-31 15:50:40|6923.8|6921|6923.7|6920.9|6924.1|6921.3|6923.3|6920.5|3
1622476250000|2021-05-31 15:50:50|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6922.7|6919.9|62
1622476260000|2021-05-31 15:51:00|6923.2|6920.4|6922.7|6919.9|6923.2|6920.4|6922.3|6919.5|51
1622476270000|2021-05-31 15:51:10|6922.3|6919.5|6920.3|6917.5|6923.7|6920.9|6919.8|6917|294
1622476280000|2021-05-31 15:51:20|6920.7|6917.9|6921.3|6918.5|6921.3|6918.5|6920.3|6917.5|11
1622476290000|2021-05-31 15:51:30|6920.8|6918|6922.8|6920|6922.8|6920|6919.8|6917|27
1622476300000|2021-05-31 15:51:40|6922.7|6919.9|6923.3|6920.5|6923.8|6921|6922.3|6919.5|17
1622476310000|2021-05-31 15:51:50|6922.8|6920|6923.3|6920.5|6923.3|6920.5|6922.8|6920|1
1622476320000|2021-05-31 15:52:00|6922.8|6920|6919.3|6916.5|6922.8|6920|6918.8|6916|86
1622476330000|2021-05-31 15:52:10|6919.7|6916.9|6919.8|6917|6919.8|6917|6919.3|6916.5|5
1622476340000|2021-05-31 15:52:20|6919.3|6916.5|6919.8|6917|6919.8|6917|6919.3|6916.5|7
1622476350000|2021-05-31 15:52:30|6918.8|6916|6918.8|6916|6918.8|6916|6918.8|6916|6
1622476360000|2021-05-31 15:52:40|6919.2|6916.4|6918.3|6915.5|6919.3|6916.5|6917.8|6915|10
1622476370000|2021-05-31 15:52:50|6918.8|6916|6918.3|6915.5|6918.8|6916|6918.3|6915.5|15
1622476380000|2021-05-31 15:53:00|6918.8|6916|6916.7|6913.9|6918.8|6916|6916.7|6913.9|50
1622476390000|2021-05-31 15:53:10|6916.8|6914|6917.8|6915|6919.3|6916.5|6916.8|6914|27
1622476400000|2021-05-31 15:53:20|6918.3|6915.5|6919.3|6916.5|6919.3|6916.5|6918.3|6915.5|10
1622476410000|2021-05-31 15:53:30|6919.7|6916.9|6918.8|6916|6919.7|6916.9|6918.8|6916|1
1622476420000|2021-05-31 15:53:40|6919.3|6916.5|6918.8|6916|6919.3|6916.5|6918.3|6915.5|21
1622476430000|2021-05-31 15:53:50|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|0
1622476440000|2021-05-31 15:54:00|6918.7|6915.9|6919.3|6916.5|6919.8|6917|6918.7|6915.9|12
1622476450000|2021-05-31 15:54:10|6918.8|6916|6917.3|6914.5|6918.8|6916|6916.7|6913.9|30
1622476460000|2021-05-31 15:54:20|6917.7|6914.9|6916.8|6914|6917.7|6914.9|6916.8|6914|4
1622476470000|2021-05-31 15:54:30|6916.7|6913.9|6913.8|6911|6916.7|6913.9|6913.3|6910.5|70
1622476480000|2021-05-31 15:54:40|6913.3|6910.5|6914.3|6911.5|6914.7|6911.9|6913.3|6910.5|15
1622476490000|2021-05-31 15:54:50|6914.7|6911.9|6916.3|6913.5|6916.3|6913.5|6914.7|6911.9|12
1622476500000|2021-05-31 15:55:00|6916.7|6913.9|6919.2|6916.4|6919.2|6916.4|6916.7|6913.9|12
1622476510000|2021-05-31 15:55:10|6919.3|6916.5|6918.7|6915.9|6919.7|6916.9|6917.7|6914.9|57
1622476520000|2021-05-31 15:55:20|6918.8|6916|6919.3|6916.5|6919.7|6916.9|6918.8|6916|9
1622476530000|2021-05-31 15:55:30|6919.7|6916.9|6920.3|6917.5|6920.7|6917.9|6919.7|6916.9|4
1622476540000|2021-05-31 15:55:40|6919.8|6917|6920.3|6917.5|6921.2|6918.4|6919.8|6917|8
1622476560000|2021-05-31 15:56:00|6918.8|6916|6919.7|6916.9|6919.7|6916.9|6918.8|6916|11
1622476580000|2021-05-31 15:56:20|6919.8|6917|6920.7|6917.9|6920.7|6917.9|6919.8|6917|6
1622476610000|2021-05-31 15:56:50|6919.8|6917|6919.3|6916.5|6920.3|6917.5|6918.8|6916|9
1622476620000|2021-05-31 15:57:00|6919.7|6916.9|6919.7|6916.9|6920.2|6917.4|6919.7|6916.9|8
1622476630000|2021-05-31 15:57:10|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|4
1622476640000|2021-05-31 15:57:20|6918.3|6915.5|6918.3|6915.5|6918.7|6915.9|6918.3|6915.5|6
1622476660000|2021-05-31 15:57:40|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|1
1622476670000|2021-05-31 15:57:50|6918.3|6915.5|6919.1|6916.3|6919.1|6916.3|6918.3|6915.5|12
1622476680000|2021-05-31 15:58:00|6919.3|6916.5|6918.7|6915.9|6919.7|6916.9|6918.7|6915.9|0
1622476690000|2021-05-31 15:58:10|6919.2|6916.4|6918.7|6915.9|6919.2|6916.4|6918.7|6915.9|0
1622476720000|2021-05-31 15:58:40|6919.6|6916.8|6926.6|6923.8|6926.6|6923.8|6919.6|6916.8|934
1622476730000|2021-05-31 15:58:50|6926.7|6923.9|6925.6|6922.8|6926.7|6923.9|6924.8|6922|14
1622476740000|2021-05-31 15:59:00|6926.1|6923.3|6925.6|6922.8|6926.6|6923.8|6925.6|6922.8|40
1622476750000|2021-05-31 15:59:10|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|0
1622476760000|2021-05-31 15:59:20|6926.6|6923.8|6925.7|6922.9|6926.6|6923.8|6925.7|6922.9|11
1622476770000|2021-05-31 15:59:30|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|10
1622476780000|2021-05-31 15:59:40|6924.8|6922|6923.7|6920.9|6925.2|6922.4|6923.7|6920.9|28
1622476800000|2021-05-31 16:00:00|6923.3|6920.5|6923.3|6920.5|6923.7|6920.9|6922.3|6919.5|18
1622476810000|2021-05-31 16:00:10|6923.7|6920.9|6923.7|6920.9|6924.2|6921.4|6923.7|6920.9|2
1622476820000|2021-05-31 16:00:20|6924.1|6921.3|6925.1|6922.3|6925.1|6922.3|6924.1|6921.3|5
1622476830000|2021-05-31 16:00:30|6924.7|6921.9|6929.6|6926.8|6929.6|6926.8|6924.7|6921.9|211
1622476840000|2021-05-31 16:00:40|6929.7|6926.9|6929.2|6926.4|6930.6|6927.8|6929.2|6926.4|21
1622476850000|2021-05-31 16:00:50|6928.7|6925.9|6929.1|6926.3|6929.7|6926.9|6928.7|6925.9|20
1622476860000|2021-05-31 16:01:00|6929.6|6926.8|6931.7|6928.9|6931.7|6928.9|6929.6|6926.8|19
1622476870000|2021-05-31 16:01:10|6931.1|6928.3|6930.7|6927.9|6931.1|6928.3|6930.6|6927.8|29
1622476880000|2021-05-31 16:01:20|6930.6|6927.8|6929.7|6926.9|6930.7|6927.9|6929.7|6926.9|11
1622476890000|2021-05-31 16:01:30|6930.1|6927.3|6929.7|6926.9|6930.1|6927.3|6929.7|6926.9|10
1622476900000|2021-05-31 16:01:40|6930.1|6927.3|6929.1|6926.3|6930.1|6927.3|6928.2|6925.4|21
1622476910000|2021-05-31 16:01:50|6928.7|6925.9|6927.7|6924.9|6928.7|6925.9|6927.7|6924.9|5
1622476920000|2021-05-31 16:02:00|6927.3|6924.5|6926.6|6923.8|6928.1|6925.3|6926.2|6923.4|18
1622476930000|2021-05-31 16:02:10|6926.7|6923.9|6927.6|6924.8|6927.6|6924.8|6926.7|6923.9|6
1622476950000|2021-05-31 16:02:30|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|7
1622476960000|2021-05-31 16:02:40|6927.3|6924.5|6927.7|6924.9|6927.7|6924.9|6927.3|6924.5|12
1622476980000|2021-05-31 16:03:00|6928.6|6925.8|6928.7|6925.9|6928.7|6925.9|6928.2|6925.4|3
1622476990000|2021-05-31 16:03:10|||||||||8
1622477000000|2021-05-31 16:03:20|6928.3|6925.5|6927.8|6925|6928.3|6925.5|6927.8|6925|1
1622477010000|2021-05-31 16:03:30|6928.2|6925.4|6927.7|6924.9|6928.2|6925.4|6927.7|6924.9|2
1622477030000|2021-05-31 16:03:50|||||||||1
1622477040000|2021-05-31 16:04:00|6928.1|6925.3|6927.7|6924.9|6928.7|6925.9|6927.7|6924.9|3
1622477070000|2021-05-31 16:04:30|6927.8|6925|6928.7|6925.9|6928.7|6925.9|6927.8|6925|6
1622477080000|2021-05-31 16:04:40|6928.2|6925.4|6927.7|6924.9|6928.6|6925.8|6927.7|6924.9|33
1622477090000|2021-05-31 16:04:50|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|10
1622477100000|2021-05-31 16:05:00|6928.8|6926|6928.7|6925.9|6929.3|6926.5|6928.7|6925.9|4
1622477110000|2021-05-31 16:05:10|||||||||4
1622477120000|2021-05-31 16:05:20|6929.1|6926.3|6928.8|6926|6929.1|6926.3|6928.8|6926|3
1622477130000|2021-05-31 16:05:30|6929.2|6926.4|6928.1|6925.3|6929.2|6926.4|6928.1|6925.3|28
1622477140000|2021-05-31 16:05:40|6928.6|6925.8|6928.1|6925.3|6928.6|6925.8|6928.1|6925.3|4
1622477150000|2021-05-31 16:05:50|||||||||1
1622477160000|2021-05-31 16:06:00|6928.5|6925.7|6928.2|6925.4|6928.6|6925.8|6927.7|6924.9|7
1622477170000|2021-05-31 16:06:10|6927.8|6925|6927.7|6924.9|6927.8|6925|6927.7|6924.9|15
1622477180000|2021-05-31 16:06:20|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|1
1622477190000|2021-05-31 16:06:30|||||||||1
1622477210000|2021-05-31 16:06:50|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|0
1622477220000|2021-05-31 16:07:00|6928.3|6925.5|6928.7|6925.9|6928.7|6925.9|6928.3|6925.5|0
1622477230000|2021-05-31 16:07:10|6928.6|6925.8|6928.2|6925.4|6928.6|6925.8|6928.2|6925.4|4
1622477240000|2021-05-31 16:07:20|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1622477250000|2021-05-31 16:07:30|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|1
1622477260000|2021-05-31 16:07:40|6927.8|6925|6928.3|6925.5|6928.3|6925.5|6927.7|6924.9|6
1622477280000|2021-05-31 16:08:00|6927.8|6925|6927.7|6924.9|6928.2|6925.4|6927.7|6924.9|3
1622477290000|2021-05-31 16:08:10|6928.1|6925.3|6931.7|6928.9|6933.5|6930.7|6927.7|6924.9|137
1622477300000|2021-05-31 16:08:20|6931.3|6928.5|6931.3|6928.5|6931.7|6928.9|6931.1|6928.3|1
1622477310000|2021-05-31 16:08:30|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|0
1622477320000|2021-05-31 16:08:40|6931.1|6928.3|6930.7|6927.9|6931.1|6928.3|6930.3|6927.5|6
1622477330000|2021-05-31 16:08:50|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|3
1622477340000|2021-05-31 16:09:00|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|0
1622477350000|2021-05-31 16:09:10|6930.2|6927.4|6929.8|6927|6930.2|6927.4|6929.8|6927|2
1622477370000|2021-05-31 16:09:30|6929.7|6926.9|6928.7|6925.9|6930.1|6927.3|6928.7|6925.9|8
1622477380000|2021-05-31 16:09:40|6927.8|6925|6927.7|6924.9|6927.8|6925|6925.8|6923|46
1622477390000|2021-05-31 16:09:50|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|0
1622477400000|2021-05-31 16:10:00|6927.3|6924.5|6927.1|6924.3|6927.3|6924.5|6927.1|6924.3|7
1622477410000|2021-05-31 16:10:10|6927.2|6924.4|6929.7|6926.9|6929.7|6926.9|6927.2|6924.4|21
1622477420000|2021-05-31 16:10:20|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|0
1622477430000|2021-05-31 16:10:30|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.2|6926.4|7
1622477440000|2021-05-31 16:10:40|6929.3|6926.5|6929.3|6926.5|6929.7|6926.9|6929.3|6926.5|0
1622477450000|2021-05-31 16:10:50|6929.1|6926.3|6928.7|6925.9|6929.1|6926.3|6928.7|6925.9|5
1622477460000|2021-05-31 16:11:00|6929.1|6926.3|6930.6|6927.8|6930.6|6927.8|6929.1|6926.3|2
1622477470000|2021-05-31 16:11:10|6930.7|6927.9|6930.1|6927.3|6930.7|6927.9|6930.1|6927.3|4
1622477480000|2021-05-31 16:11:20|6929.7|6926.9|6929.3|6926.5|6929.7|6926.9|6929.3|6926.5|7
1622477490000|2021-05-31 16:11:30|6929.2|6926.4|6928.8|6926|6929.7|6926.9|6928.8|6926|18
1622477500000|2021-05-31 16:11:40|6928.3|6925.5|6929.1|6926.3|6929.1|6926.3|6928.1|6925.3|10
1622477510000|2021-05-31 16:11:50|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|2
1622477530000|2021-05-31 16:12:10|6927.7|6924.9|6928.7|6925.9|6928.7|6925.9|6926.8|6924|11
1622477540000|2021-05-31 16:12:20|6928.2|6925.4|6928.7|6925.9|6928.7|6925.9|6927.7|6924.9|7
1622477550000|2021-05-31 16:12:30|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|3
1622477560000|2021-05-31 16:12:40|6928.7|6925.9|6929.1|6926.3|6929.1|6926.3|6928.7|6925.9|1
1622477570000|2021-05-31 16:12:50|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|6929.2|6926.4|10
1622477580000|2021-05-31 16:13:00|6929.5|6926.7|6930.1|6927.3|6930.1|6927.3|6929.5|6926.7|1
1622477590000|2021-05-31 16:13:10|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|6929.7|6926.9|0
1622477600000|2021-05-31 16:13:20|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|0
1622477610000|2021-05-31 16:13:30|6930.2|6927.4|6930.7|6927.9|6930.7|6927.9|6930.2|6927.4|1
1622477620000|2021-05-31 16:13:40|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|0
1622477630000|2021-05-31 16:13:50|6930.7|6927.9|6931.8|6929|6933|6930.2|6930.7|6927.9|19
1622477640000|2021-05-31 16:14:00|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|0
1622477650000|2021-05-31 16:14:10|6932.7|6929.9|6931.7|6928.9|6932.7|6929.9|6931.7|6928.9|14
1622477660000|2021-05-31 16:14:20|6932.5|6929.7|6933.7|6930.9|6934.1|6931.3|6932.5|6929.7|19
1622477680000|2021-05-31 16:14:40|6933.6|6930.8|6933.7|6930.9|6933.7|6930.9|6933.1|6930.3|2
1622477690000|2021-05-31 16:14:50|6933.8|6931|6933.7|6930.9|6933.8|6931|6932.7|6929.9|5
1622477700000|2021-05-31 16:15:00|6933.3|6930.5|6933.1|6930.3|6933.7|6930.9|6932.7|6929.9|6
1622477710000|2021-05-31 16:15:10|||||||||1
1622477730000|2021-05-31 16:15:30|6932.7|6929.9|6933.7|6930.9|6933.7|6930.9|6932.7|6929.9|1
1622477740000|2021-05-31 16:15:40|6934.1|6931.3|6934.1|6931.3|6934.7|6931.9|6934.1|6931.3|14
1622477750000|2021-05-31 16:15:50|6934.7|6931.9|6934.7|6931.9|6935.6|6932.8|6934.7|6931.9|4
1622477760000|2021-05-31 16:16:00|6935.1|6932.3|6934.7|6931.9|6935.6|6932.8|6934.7|6931.9|6
1622477770000|2021-05-31 16:16:10|6934.3|6931.5|6934.7|6931.9|6934.7|6931.9|6934.1|6931.3|0
1622477780000|2021-05-31 16:16:20|6935.1|6932.3|6934.7|6931.9|6935.1|6932.3|6934.7|6931.9|0
1622477790000|2021-05-31 16:16:30|6936.6|6933.8|6935.6|6932.8|6937.5|6934.7|6935.6|6932.8|127
1622477800000|2021-05-31 16:16:40|6935.2|6932.4|6935.7|6932.9|6935.7|6932.9|6935.1|6932.3|1
1622477810000|2021-05-31 16:16:50|6934.7|6931.9|6935.2|6932.4|6935.6|6932.8|6934.7|6931.9|24
1622477820000|2021-05-31 16:17:00|6935.1|6932.3|6935.7|6932.9|6935.7|6932.9|6935.1|6932.3|0
1622477830000|2021-05-31 16:17:10|6936.5|6933.7|6935.7|6932.9|6936.6|6933.8|6935.5|6932.7|4
1622477840000|2021-05-31 16:17:20|6935.5|6932.7|6935.1|6932.3|6935.5|6932.7|6934.7|6931.9|23
1622477880000|2021-05-31 16:18:00|6935.5|6932.7|6936.1|6933.3|6936.1|6933.3|6935.5|6932.7|2
1622477890000|2021-05-31 16:18:10|6935.7|6932.9|6936.1|6933.3|6936.1|6933.3|6935.7|6932.9|10
1622477900000|2021-05-31 16:18:20|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|0
1622477910000|2021-05-31 16:18:30|6936.1|6933.3|6935.7|6932.9|6936.1|6933.3|6935.7|6932.9|0
1622477920000|2021-05-31 16:18:40|6936.1|6933.3|6937.6|6934.8|6937.6|6934.8|6935.6|6932.8|22
1622477930000|2021-05-31 16:18:50|6937.2|6934.4|6937.1|6934.3|6937.2|6934.4|6937.1|6934.3|6
1622477940000|2021-05-31 16:19:00|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|0
1622477950000|2021-05-31 16:19:10|6937.1|6934.3|6936.2|6933.4|6937.6|6934.8|6935.7|6932.9|23
1622477960000|2021-05-31 16:19:20|6936.1|6933.3|6936.5|6933.7|6936.5|6933.7|6935.7|6932.9|3
1622477970000|2021-05-31 16:19:30|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|0
1622477980000|2021-05-31 16:19:40|6936.2|6933.4|6936.1|6933.3|6936.2|6933.4|6936.1|6933.3|0
1622477990000|2021-05-31 16:19:50|6935.7|6932.9|6935.6|6932.8|6935.7|6932.9|6935.6|6932.8|1
1622478000000|2021-05-31 16:20:00|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|2
1622478010000|2021-05-31 16:20:10|6935.3|6932.5|6935.1|6932.3|6935.6|6932.8|6934.7|6931.9|18
1622478020000|2021-05-31 16:20:20|6934.6|6931.8|6934.7|6931.9|6934.7|6931.9|6934.6|6931.8|7
1622478030000|2021-05-31 16:20:30|6934.6|6931.8|6934.1|6931.3|6934.7|6931.9|6933.2|6930.4|23
1622478040000|2021-05-31 16:20:40|6934.7|6931.9|6935.1|6932.3|6935.1|6932.3|6934.7|6931.9|3
1622478050000|2021-05-31 16:20:50|6934.7|6931.9|6933.1|6930.3|6935.1|6932.3|6933.1|6930.3|14
1622478060000|2021-05-31 16:21:00|6933.5|6930.7|6933.1|6930.3|6933.5|6930.7|6932.7|6929.9|10
1622478070000|2021-05-31 16:21:10|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|0
1622478080000|2021-05-31 16:21:20|6932.6|6929.8|6931.1|6928.3|6932.6|6929.8|6927.3|6924.5|87
1622478090000|2021-05-31 16:21:30|6931.7|6928.9|6932.1|6929.3|6932.3|6929.5|6931.2|6928.4|21
1622478100000|2021-05-31 16:21:40|6931.7|6928.9|6931.7|6928.9|6932.1|6929.3|6931.7|6928.9|4
1622478110000|2021-05-31 16:21:50|6931.3|6928.5|6930.6|6927.8|6931.3|6928.5|6930.6|6927.8|4
1622478120000|2021-05-31 16:22:00|6930.7|6927.9|6930.1|6927.3|6930.7|6927.9|6929.2|6926.4|5
1622478130000|2021-05-31 16:22:10|6929.7|6926.9|6929.1|6926.3|6929.7|6926.9|6929.1|6926.3|3
1622478140000|2021-05-31 16:22:20|6929.7|6926.9|6930.7|6927.9|6930.7|6927.9|6929.1|6926.3|25
1622478150000|2021-05-31 16:22:30|6930.6|6927.8|6929.7|6926.9|6931.1|6928.3|6929.7|6926.9|7
1622478160000|2021-05-31 16:22:40|||||||||4
1622478170000|2021-05-31 16:22:50|6929.5|6926.7|6928.1|6925.3|6929.5|6926.7|6927.7|6924.9|10
1622478180000|2021-05-31 16:23:00|6927.7|6924.9|6927.7|6924.9|6928.1|6925.3|6927.7|6924.9|5
1622478190000|2021-05-31 16:23:10|6926.6|6923.8|6924.7|6921.9|6926.7|6923.9|6924.7|6921.9|11
1622478200000|2021-05-31 16:23:20|6925.1|6922.3|6925.7|6922.9|6926.1|6923.3|6923.7|6920.9|20
1622478210000|2021-05-31 16:23:30|6926.1|6923.3|6928.7|6925.9|6928.7|6925.9|6926.1|6923.3|5
1622478220000|2021-05-31 16:23:40|6928.6|6925.8|6928.6|6925.8|6928.7|6925.9|6928.6|6925.8|4
1622478230000|2021-05-31 16:23:50|6928.7|6925.9|6928.3|6925.5|6929.7|6926.9|6928.2|6925.4|9
1622478240000|2021-05-31 16:24:00|6928.1|6925.3|6928.1|6925.3|6928.7|6925.9|6928.1|6925.3|1
1622478250000|2021-05-31 16:24:10|6927.7|6924.9|6927.6|6924.8|6927.7|6924.9|6927.6|6924.8|4
1622478260000|2021-05-31 16:24:20|6926.6|6923.8|6926.1|6923.3|6927.7|6924.9|6925.6|6922.8|19
1622478270000|2021-05-31 16:24:30|6926.6|6923.8|6926.6|6923.8|6927.1|6924.3|6926.6|6923.8|1
1622478280000|2021-05-31 16:24:40|6925.7|6922.9|6926.1|6923.3|6926.6|6923.8|6925.1|6922.3|13
1622478290000|2021-05-31 16:24:50|6926.6|6923.8|6927.5|6924.7|6927.6|6924.8|6926.6|6923.8|9
1622478300000|2021-05-31 16:25:00|6927.6|6924.8|6928.1|6925.3|6928.1|6925.3|6927.6|6924.8|1
1622478310000|2021-05-31 16:25:10|6927.6|6924.8|6927.1|6924.3|6927.6|6924.8|6926.7|6923.9|10
1622478320000|2021-05-31 16:25:20|6927.6|6924.8|6927.6|6924.8|6927.6|6924.8|6926.6|6923.8|17
1622478330000|2021-05-31 16:25:30|6927.7|6924.9|6926.5|6923.7|6927.7|6924.9|6925.6|6922.8|11
1622478340000|2021-05-31 16:25:40|6926.1|6923.3|6925.1|6922.3|6926.1|6923.3|6924.6|6921.8|9
1622478350000|2021-05-31 16:25:50|6925.5|6922.7|6925.1|6922.3|6925.6|6922.8|6924.1|6921.3|5
1622478360000|2021-05-31 16:26:00|6925.6|6922.8|6926.1|6923.3|6926.1|6923.3|6925.6|6922.8|2
1622478370000|2021-05-31 16:26:10|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.2|6923.4|1
1622478380000|2021-05-31 16:26:20|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|2
1622478390000|2021-05-31 16:26:30|6926.6|6923.8|6925.7|6922.9|6926.6|6923.8|6925.7|6922.9|3
1622478400000|2021-05-31 16:26:40|6925.6|6922.8|6926.1|6923.3|6926.1|6923.3|6925.1|6922.3|2
1622478410000|2021-05-31 16:26:50|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|2
1622478420000|2021-05-31 16:27:00|6926.6|6923.8|6925.6|6922.8|6926.6|6923.8|6925.1|6922.3|6
1622478430000|2021-05-31 16:27:10|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|3
1622478440000|2021-05-31 16:27:20|6925.6|6922.8|6925.1|6922.3|6925.6|6922.8|6925.1|6922.3|0
1622478450000|2021-05-31 16:27:30|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|0
1622478460000|2021-05-31 16:27:40|6925.7|6922.9|6926.1|6923.3|6926.1|6923.3|6925.7|6922.9|2
1622478470000|2021-05-31 16:27:50|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6
1622478480000|2021-05-31 16:28:00|6926.6|6923.8|6927.1|6924.3|6927.6|6924.8|6926.6|6923.8|11
1622478490000|2021-05-31 16:28:10|6927.6|6924.8|6926.6|6923.8|6927.6|6924.8|6926.1|6923.3|3
1622478500000|2021-05-31 16:28:20|6926.7|6923.9|6927.1|6924.3|6927.1|6924.3|6926.7|6923.9|1
1622478510000|2021-05-31 16:28:30|6926.7|6923.9|6926.6|6923.8|6926.7|6923.9|6926.6|6923.8|2
1622478520000|2021-05-31 16:28:40|6926.5|6923.7|6926.1|6923.3|6926.5|6923.7|6925.7|6922.9|4
1622478530000|2021-05-31 16:28:50|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|2
1622478540000|2021-05-31 16:29:00|6925.6|6922.8|6924.6|6921.8|6926.6|6923.8|6924.6|6921.8|10
1622478550000|2021-05-31 16:29:10|6923.7|6920.9|6922.7|6919.9|6924.6|6921.8|6921.7|6918.9|27
1622478560000|2021-05-31 16:29:20|6922.6|6919.8|6923.1|6920.3|6923.1|6920.3|6922.1|6919.3|21
1622478570000|2021-05-31 16:29:30|6923.5|6920.7|6922.6|6919.8|6923.6|6920.8|6921.7|6918.9|11
1622478580000|2021-05-31 16:29:40|6922.7|6919.9|6923.1|6920.3|6923.1|6920.3|6922.6|6919.8|10
1622478590000|2021-05-31 16:29:50|6922.7|6919.9|6922.2|6919.4|6923.1|6920.3|6922.2|6919.4|5
1622478600000|2021-05-31 16:30:00|6922.1|6919.3|6923.7|6920.9|6924.6|6921.8|6922.1|6919.3|11
1622478610000|2021-05-31 16:30:10|6923.6|6920.8|6923.7|6920.9|6924.1|6921.3|6923.1|6920.3|5
1622478620000|2021-05-31 16:30:20|6923.2|6920.4|6924.6|6921.8|6924.6|6921.8|6923.1|6920.3|8
1622478630000|2021-05-31 16:30:30|6924.7|6921.9|6925.1|6922.3|6925.1|6922.3|6924.1|6921.3|4
1622478640000|2021-05-31 16:30:40|6924.7|6921.9|6924.1|6921.3|6924.7|6921.9|6924.1|6921.3|1
1622478650000|2021-05-31 16:30:50|6923.7|6920.9|6925.1|6922.3|6925.1|6922.3|6923.7|6920.9|2
1622478660000|2021-05-31 16:31:00|6925.5|6922.7|6925.6|6922.8|6925.6|6922.8|6925.5|6922.7|2
1622478670000|2021-05-31 16:31:10|6925.7|6922.9|6926.1|6923.3|6926.6|6923.8|6925.7|6922.9|4
1622478680000|2021-05-31 16:31:20|6925.7|6922.9|6925.5|6922.7|6926.1|6923.3|6925.2|6922.4|3
1622478690000|2021-05-31 16:31:30|6925.6|6922.8|6924.7|6921.9|6925.6|6922.8|6924.7|6921.9|2
1622478700000|2021-05-31 16:31:40|6925.1|6922.3|6925.6|6922.8|6925.6|6922.8|6925.1|6922.3|3
1622478710000|2021-05-31 16:31:50|6925.7|6922.9|6924.7|6921.9|6925.7|6922.9|6924.7|6921.9|4
1622478720000|2021-05-31 16:32:00|6925.1|6922.3|6924.6|6921.8|6925.6|6922.8|6924.6|6921.8|5
1622478730000|2021-05-31 16:32:10|6924.1|6921.3|6924.1|6921.3|6924.6|6921.8|6923.6|6920.8|15
1622478750000|2021-05-31 16:32:30|6924.7|6921.9|6923.6|6920.8|6924.7|6921.9|6923.6|6920.8|10
1622478760000|2021-05-31 16:32:40|||||||||3
1622478770000|2021-05-31 16:32:50|||||||||2
1622478780000|2021-05-31 16:33:00|6923.2|6920.4|6922.6|6919.8|6923.2|6920.4|6922.6|6919.8|3
1622478790000|2021-05-31 16:33:10|||||||||1
1622478800000|2021-05-31 16:33:20|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|2
1622478810000|2021-05-31 16:33:30|6923.5|6920.7|6923.6|6920.8|6923.6|6920.8|6923.5|6920.7|2
1622478820000|2021-05-31 16:33:40|6923.5|6920.7|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|6
1622478830000|2021-05-31 16:33:50|6924.6|6921.8|6923.7|6920.9|6924.6|6921.8|6923.7|6920.9|4
1622478840000|2021-05-31 16:34:00|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6
1622478850000|2021-05-31 16:34:10|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|7
1622478860000|2021-05-31 16:34:20|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6922.7|6919.9|6
1622478870000|2021-05-31 16:34:30|6924.1|6921.3|6923.6|6920.8|6924.1|6921.3|6923.6|6920.8|0
1622478880000|2021-05-31 16:34:40|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6922.6|6919.8|6
1622478890000|2021-05-31 16:34:50|6923.2|6920.4|6920.6|6917.8|6923.6|6920.8|6920.6|6917.8|49
1622478900000|2021-05-31 16:35:00|6920.7|6917.9|6922.1|6919.3|6923.6|6920.8|6920.7|6917.9|18
1622478910000|2021-05-31 16:35:10|6922.6|6919.8|6921.6|6918.8|6922.6|6919.8|6920.1|6917.3|31
1622478920000|2021-05-31 16:35:20|6921.1|6918.3|6922.5|6919.7|6922.6|6919.8|6921.1|6918.3|8
1622478930000|2021-05-31 16:35:30|6922.6|6919.8|6922.1|6919.3|6922.6|6919.8|6921.6|6918.8|8
1622478940000|2021-05-31 16:35:40|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|11
1622478950000|2021-05-31 16:35:50|6921.7|6918.9|6921.1|6918.3|6922.6|6919.8|6921.1|6918.3|8
1622478960000|2021-05-31 16:36:00|6920.7|6917.9|6922.6|6919.8|6923.6|6920.8|6920.7|6917.9|21
1622478970000|2021-05-31 16:36:10|6922.7|6919.9|6922.6|6919.8|6922.7|6919.9|6921.7|6918.9|12
1622478980000|2021-05-31 16:36:20|6922.7|6919.9|6922.6|6919.8|6923.1|6920.3|6922.6|6919.8|1
1622478990000|2021-05-31 16:36:30|6922.7|6919.9|6922.1|6919.3|6923.1|6920.3|6921.7|6918.9|10
1622479000000|2021-05-31 16:36:40|6922.5|6919.7|6922.7|6919.9|6923.6|6920.8|6922.5|6919.7|7
1622479010000|2021-05-31 16:36:50|6923.1|6920.3|6922.1|6919.3|6923.1|6920.3|6922.1|6919.3|4
1622479020000|2021-05-31 16:37:00|6922.2|6919.4|6922.6|6919.8|6922.6|6919.8|6922.2|6919.4|1
1622479030000|2021-05-31 16:37:10|6922.7|6919.9|6924|6921.2|6924.1|6921.3|6922.7|6919.9|4
1622479040000|2021-05-31 16:37:20|6924.1|6921.3|6924.1|6921.3|6924.6|6921.8|6923.7|6920.9|3
1622479050000|2021-05-31 16:37:30|6923.6|6920.8|6923.6|6920.8|6924.1|6921.3|6923.6|6920.8|1
1622479060000|2021-05-31 16:37:40|6923.7|6920.9|6923.1|6920.3|6923.7|6920.9|6922.7|6919.9|5
1622479070000|2021-05-31 16:37:50|6922.7|6919.9|6922.7|6919.9|6923.1|6920.3|6922.6|6919.8|2
1622479080000|2021-05-31 16:38:00|6922.5|6919.7|6921.7|6918.9|6922.5|6919.7|6920.7|6917.9|13
1622479090000|2021-05-31 16:38:10|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|1
1622479100000|2021-05-31 16:38:20|6922.1|6919.3|6921.1|6918.3|6922.1|6919.3|6920.7|6917.9|1
1622479110000|2021-05-31 16:38:30|6921.6|6918.8|6920.7|6917.9|6921.6|6918.8|6920.2|6917.4|4
1622479120000|2021-05-31 16:38:40|||||||||1
1622479130000|2021-05-31 16:38:50|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|1
1622479140000|2021-05-31 16:39:00|6920.6|6917.8|6920.7|6917.9|6921.1|6918.3|6920.6|6917.8|1
1622479150000|2021-05-31 16:39:10|6920.6|6917.8|6919.7|6916.9|6920.6|6917.8|6919.7|6916.9|5
1622479160000|2021-05-31 16:39:20|||||||||1
1622479170000|2021-05-31 16:39:30|6919.2|6916.4|6918.7|6915.9|6919.2|6916.4|6917.7|6914.9|6
1622479180000|2021-05-31 16:39:40|6918.6|6915.8|6919.6|6916.8|6919.7|6916.9|6918.6|6915.8|9
1622479190000|2021-05-31 16:39:50|6920.7|6917.9|6919.2|6916.4|6920.7|6917.9|6919.2|6916.4|2
1622479200000|2021-05-31 16:40:00|6919.7|6916.9|6920.1|6917.3|6920.2|6917.4|6919.7|6916.9|1
1622479210000|2021-05-31 16:40:10|6919.7|6916.9|6920.1|6917.3|6920.1|6917.3|6919.7|6916.9|0
1622479220000|2021-05-31 16:40:20|6920.7|6917.9|6921.1|6918.3|6921.1|6918.3|6920.7|6917.9|3
1622479240000|2021-05-31 16:40:40|6920.7|6917.9|6923.6|6920.8|6923.6|6920.8|6920.7|6917.9|70
1622479250000|2021-05-31 16:40:50|6924.7|6921.9|6925.1|6922.3|6925.1|6922.3|6924.7|6921.9|0
1622479260000|2021-05-31 16:41:00|6925.6|6922.8|6924.6|6921.8|6925.6|6922.8|6924.6|6921.8|4
1622479270000|2021-05-31 16:41:10|6924.7|6921.9|6924.6|6921.8|6924.7|6921.9|6924.6|6921.8|1
1622479280000|2021-05-31 16:41:20|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|2
1622479290000|2021-05-31 16:41:30|||||||||1
1622479310000|2021-05-31 16:41:50|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|14
1622479320000|2021-05-31 16:42:00|6925.2|6922.4|6927.1|6924.3|6928.1|6925.3|6925.1|6922.3|17
1622479330000|2021-05-31 16:42:10|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.6|6923.8|1
1622479340000|2021-05-31 16:42:20|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|1
1622479350000|2021-05-31 16:42:30|6926.7|6923.9|6925.7|6922.9|6926.7|6923.9|6925.7|6922.9|3
1622479360000|2021-05-31 16:42:40|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6925.7|6922.9|2
1622479370000|2021-05-31 16:42:50|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|1
1622479380000|2021-05-31 16:43:00|6925.6|6922.8|6925.1|6922.3|6925.7|6922.9|6924.7|6921.9|9
1622479390000|2021-05-31 16:43:10|6925.6|6922.8|6925.1|6922.3|6925.6|6922.8|6924.7|6921.9|1
1622479400000|2021-05-31 16:43:20|6924.7|6921.9|6924.1|6921.3|6924.7|6921.9|6924.1|6921.3|1
1622479420000|2021-05-31 16:43:40|6923.7|6920.9|6925.1|6922.3|6925.6|6922.8|6923.7|6920.9|7
1622479430000|2021-05-31 16:43:50|6925.5|6922.7|6925.6|6922.8|6925.6|6922.8|6925.1|6922.3|0
1622479440000|2021-05-31 16:44:00|6925.2|6922.4|6924.6|6921.8|6925.6|6922.8|6924.6|6921.8|3
1622479450000|2021-05-31 16:44:10|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6924.6|6921.8|1
1622479460000|2021-05-31 16:44:20|6924.7|6921.9|6923.7|6920.9|6924.7|6921.9|6923.7|6920.9|4
1622479470000|2021-05-31 16:44:30|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|1
1622479480000|2021-05-31 16:44:40|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|3
1622479510000|2021-05-31 16:45:10|6924.4|6921.6|6924.6|6921.8|6924.6|6921.8|6924.4|6921.6|24
1622479520000|2021-05-31 16:45:20|||||||||1
1622479530000|2021-05-31 16:45:30|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6923.7|6920.9|14
1622479540000|2021-05-31 16:45:40|6924.6|6921.8|6923.7|6920.9|6924.6|6921.8|6923.7|6920.9|1
1622479560000|2021-05-31 16:46:00|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|1
1622479570000|2021-05-31 16:46:10|6923.7|6920.9|6924.1|6921.3|6924.1|6921.3|6923.7|6920.9|0
1622479600000|2021-05-31 16:46:40|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|0
1622479620000|2021-05-31 16:47:00|6923.6|6920.8|6924.6|6921.8|6924.6|6921.8|6923.6|6920.8|0
1622479640000|2021-05-31 16:47:20|||||||||4
1622479660000|2021-05-31 16:47:40|6924.5|6921.7|6924.1|6921.3|6924.5|6921.7|6924.1|6921.3|2
1622479670000|2021-05-31 16:47:50|6924.5|6921.7|6924.6|6921.8|6924.6|6921.8|6924.5|6921.7|0
1622479680000|2021-05-31 16:48:00|6924.1|6921.3|6924.5|6921.7|6924.5|6921.7|6924.1|6921.3|0
1622479690000|2021-05-31 16:48:10|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|0
1622479700000|2021-05-31 16:48:20|6924.7|6921.9|6924.6|6921.8|6924.7|6921.9|6924.6|6921.8|2
1622479710000|2021-05-31 16:48:30|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|0
1622479720000|2021-05-31 16:48:40|6924.6|6921.8|6927.5|6924.7|6928.1|6925.3|6924.2|6921.4|263
1622479730000|2021-05-31 16:48:50|6928|6925.2|6928|6925.2|6928|6925.2|6927.5|6924.7|6
1622479740000|2021-05-31 16:49:00|6927.6|6924.8|6927.5|6924.7|6928.1|6925.3|6927.5|6924.7|6
1622479750000|2021-05-31 16:49:10|6928|6925.2|6927.5|6924.7|6928|6925.2|6927.5|6924.7|0
1622479760000|2021-05-31 16:49:20|6928|6925.2|6929|6926.2|6929|6926.2|6928|6925.2|0
1622479770000|2021-05-31 16:49:30|6928.5|6925.7|6927.9|6925.1|6928.9|6926.1|6927.5|6924.7|3
1622479780000|2021-05-31 16:49:40|6928.5|6925.7|6927.5|6924.7|6928.5|6925.7|6927.5|6924.7|22
1622479790000|2021-05-31 16:49:50|6926.6|6923.8|6927.5|6924.7|6927.5|6924.7|6926.6|6923.8|7
1622479800000|2021-05-31 16:50:00|6928|6925.2|6928|6925.2|6929.5|6926.7|6928|6925.2|4
1622479810000|2021-05-31 16:50:10|6927.5|6924.7|6927.5|6924.7|6927.9|6925.1|6927.5|6924.7|0
1622479830000|2021-05-31 16:50:30|6927|6924.2|6926.5|6923.7|6927|6924.2|6926|6923.2|7
1622479840000|2021-05-31 16:50:40|6926.1|6923.3|6926.5|6923.7|6926.5|6923.7|6926.1|6923.3|2
1622479870000|2021-05-31 16:51:10|6925.5|6922.7|6925.5|6922.7|6925.9|6923.1|6925.5|6922.7|11
1622479880000|2021-05-31 16:51:20|||||||||1
1622479890000|2021-05-31 16:51:30|6925.9|6923.1|6925.5|6922.7|6925.9|6923.1|6925.5|6922.7|0
1622479900000|2021-05-31 16:51:40|6925.4|6922.6|6925|6922.2|6925.5|6922.7|6925|6922.2|6
1622479910000|2021-05-31 16:51:50|6924.6|6921.8|6925|6922.2|6925|6922.2|6924.6|6921.8|1
1622479930000|2021-05-31 16:52:10|6924.6|6921.8|6925|6922.2|6925|6922.2|6924.6|6921.8|0
1622479940000|2021-05-31 16:52:20|6924.6|6921.8|6925|6922.2|6925|6922.2|6924.6|6921.8|0
1622479950000|2021-05-31 16:52:30|6924.6|6921.8|6924.6|6921.8|6925|6922.2|6924.6|6921.8|0
1622479960000|2021-05-31 16:52:40|6925|6922.2|6924.6|6921.8|6925|6922.2|6924.6|6921.8|15
1622479970000|2021-05-31 16:52:50|||||||||45
1622479980000|2021-05-31 16:53:00|6923.7|6920.9|6924.6|6921.8|6924.6|6921.8|6923.7|6920.9|33
1622479990000|2021-05-31 16:53:10|6925|6922.2|6924.6|6921.8|6925|6922.2|6923.7|6920.9|5
1622480010000|2021-05-31 16:53:30|6925|6922.2|6924.6|6921.8|6925.4|6922.6|6924.6|6921.8|5
1622480020000|2021-05-31 16:53:40|||||||||5
1622480030000|2021-05-31 16:53:50|||||||||3
1622480040000|2021-05-31 16:54:00|||||||||2
1622480050000|2021-05-31 16:54:10|||||||||2
1622480060000|2021-05-31 16:54:20|6924.2|6921.4|6924.6|6921.8|6925|6922.2|6924.2|6921.4|13
1622480070000|2021-05-31 16:54:30|6925|6922.2|6925|6922.2|6925|6922.2|6924.6|6921.8|4
1622480080000|2021-05-31 16:54:40|6925.4|6922.6|6927.6|6924.8|6928.5|6925.7|6925.4|6922.6|56
1622480090000|2021-05-31 16:54:50|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|3
1622480100000|2021-05-31 16:55:00|6927.9|6925.1|6927.5|6924.7|6928.5|6925.7|6927.4|6924.6|7
1622480110000|2021-05-31 16:55:10|6927.4|6924.6|6927.5|6924.7|6927.5|6924.7|6926.9|6924.1|6
1622480120000|2021-05-31 16:55:20|6927.9|6925.1|6928.5|6925.7|6928.6|6925.8|6927.9|6925.1|9
1622480130000|2021-05-31 16:55:30|6928.4|6925.6|6928.6|6925.8|6928.6|6925.8|6928|6925.2|0
1622480140000|2021-05-31 16:55:40|6928.1|6925.3|6928.4|6925.6|6928.4|6925.6|6927.7|6924.9|1
1622480150000|2021-05-31 16:55:50|6928|6925.2|6928.4|6925.6|6928.4|6925.6|6928|6925.2|0
1622480160000|2021-05-31 16:56:00|6927.9|6925.1|6928.5|6925.7|6928.5|6925.7|6927.5|6924.7|13
1622480170000|2021-05-31 16:56:10|6928.1|6925.3|6928.5|6925.7|6928.5|6925.7|6928|6925.2|0
1622480180000|2021-05-31 16:56:20|6928.1|6925.3|6928.5|6925.7|6928.5|6925.7|6927.9|6925.1|1
1622480190000|2021-05-31 16:56:30|6928.1|6925.3|6928.4|6925.6|6928.4|6925.6|6928|6925.2|1
1622480200000|2021-05-31 16:56:40|6928.5|6925.7|6927.1|6924.3|6928.5|6925.7|6926.1|6923.3|21
1622480210000|2021-05-31 16:56:50|6926.5|6923.7|6926.5|6923.7|6927.1|6924.3|6926.5|6923.7|5
1622480220000|2021-05-31 16:57:00|6926.1|6923.3|6926.1|6923.3|6926.6|6923.8|6925.6|6922.8|4
1622480230000|2021-05-31 16:57:10|6925.7|6922.9|6926.1|6923.3|6926.1|6923.3|6925.6|6922.8|3
1622480240000|2021-05-31 16:57:20|||||||||14
1622480250000|2021-05-31 16:57:30|6927.2|6924.4|6927.6|6924.8|6927.6|6924.8|6927.2|6924.4|10
1622480260000|2021-05-31 16:57:40|6927.1|6924.3|6927.2|6924.4|6927.3|6924.4|6926.2|6923.3|4
1622480270000|2021-05-31 16:57:50|6926.7|6923.9|6932.9|6930.1|6932.9|6930.1|6926.1|6923.3|41
1622480280000|2021-05-31 16:58:00|6932.5|6929.7|6929.7|6926.9|6935.9|6933.1|6929.7|6926.9|128
1622480290000|2021-05-31 16:58:10|6929.6|6926.8|6927.4|6924.6|6930|6927.2|6926.5|6923.7|85
1622480300000|2021-05-31 16:58:20|6927.5|6924.7|6929.5|6926.7|6930.5|6927.7|6926.6|6923.8|58
1622480310000|2021-05-31 16:58:30|6929.6|6926.8|6926.5|6923.7|6929.6|6926.8|6926.5|6923.7|20
1622480320000|2021-05-31 16:58:40|6927.4|6924.6|6927.5|6924.7|6928.6|6925.8|6927.4|6924.6|43
1622480330000|2021-05-31 16:58:50|6927.6|6924.8|6927|6924.2|6929.2|6925.8|6926.4|6923.6|54
1622480340000|2021-05-31 16:59:00|6927.1|6924.3|6926.6|6923.8|6927.5|6924.7|6926.6|6923.8|20
1622480350000|2021-05-31 16:59:10|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.4|6923.6|54
1622480360000|2021-05-31 16:59:20|6926.9|6924.1|6926.5|6923.7|6926.9|6924.1|6926.5|6923.7|18
1622480370000|2021-05-31 16:59:30|||||||||13
1622480380000|2021-05-31 16:59:40|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|102
1622480390000|2021-05-31 16:59:50|6927.7|6924.9|6927.6|6924.8|6927.7|6924.9|6926.5|6923.7|43
1622480400000|2021-05-31 17:00:00|6927.5|6924.7|6927|6924.2|6927.5|6924.7|6924.8|6922|19
1622480410000|2021-05-31 17:00:10|6927.1|6924.3|6927.1|6924.3|6928|6925.2|6927.1|6924.3|3
1622480420000|2021-05-31 17:00:20|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|1
1622480430000|2021-05-31 17:00:30|6927.1|6924.3|6927|6924.2|6927.1|6924.3|6927|6924.2|18
1622480440000|2021-05-31 17:00:40|6926.6|6923.8|6927.1|6924.3|6927.6|6924.8|6926.5|6923|3
1622480450000|2021-05-31 17:00:50|6927|6924.2|6927.1|6924.3|6927.1|6924.3|6927|6924.2|35
1622480460000|2021-05-31 17:01:00|6927.5|6924.7|6926.4|6923.6|6927.5|6924.7|6926.4|6923.6|3
1622480470000|2021-05-31 17:01:10|6926.9|6924.1|6927|6924.2|6927.5|6924.7|6925.4|6922.6|34
1622480480000|2021-05-31 17:01:20|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|0
1622480490000|2021-05-31 17:01:30|6926.1|6923.3|6926|6923.2|6926.1|6923.3|6926|6923.2|0
1622480500000|2021-05-31 17:01:40|6925.6|6922.8|6925.5|6922.7|6925.6|6922.8|6925.5|6922.7|0
1622480510000|2021-05-31 17:01:50|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|0
1622480520000|2021-05-31 17:02:00|6926.5|6923.7|6928|6925.2|6928|6925.2|6926.5|6923.7|15
1622480530000|2021-05-31 17:02:10|6928.4|6925.6|6928.5|6925.7|6928.5|6925.7|6928.4|6925.6|0
1622480560000|2021-05-31 17:02:40|6928.4|6925.6|6929.5|6926.7|6929.5|6926.7|6928.4|6925.6|12
1622480580000|2021-05-31 17:03:00|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|1
1622480590000|2021-05-31 17:03:10|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1622480610000|2021-05-31 17:03:30|6929.5|6926.7|6929.4|6926.6|6929.5|6926.7|6929|6926.2|1
1622480620000|2021-05-31 17:03:40|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.1|6926.3|1
1622480640000|2021-05-31 17:04:00|||||||||1
1622480650000|2021-05-31 17:04:10|6928.6|6925.8|6928.5|6925.7|6928.6|6925.8|6928.5|6925.7|3
1622480660000|2021-05-31 17:04:20|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|2
1622480670000|2021-05-31 17:04:30|6927.5|6924.7|6928.4|6925.6|6928.4|6925.6|6927.5|6924.7|3
1622480680000|2021-05-31 17:04:40|6924.2|6921.4|6923.6|6920.8|6924.2|6921.4|6923.6|6920.8|236
1622480690000|2021-05-31 17:04:50|||||||||22
1622480700000|2021-05-31 17:05:00|||||||||6
1622480720000|2021-05-31 17:05:20|||||||||12
1622480730000|2021-05-31 17:05:30|||||||||14
1622480740000|2021-05-31 17:05:40|||||||||24
1622480750000|2021-05-31 17:05:50|||||||||13
1622480760000|2021-05-31 17:06:00|||||||||17
1622480780000|2021-05-31 17:06:20|||||||||7
1622480790000|2021-05-31 17:06:30|||||||||28
1622480800000|2021-05-31 17:06:40|||||||||5
1622480840000|2021-05-31 17:07:20|6924.9|6922.1|6925.5|6922.7|6925.5|6922.7|6924.9|6922.1|26
1622480860000|2021-05-31 17:07:40|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|1
1622480870000|2021-05-31 17:07:50|6926|6923.2|6926|6923.2|6926.5|6923.7|6926|6923.2|1
1622480880000|2021-05-31 17:08:00|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|13
1622480890000|2021-05-31 17:08:10|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6
1622480900000|2021-05-31 17:08:20|6926.5|6923.7|6927.5|6924.7|6927.5|6924.7|6926.5|6923.7|4
1622480910000|2021-05-31 17:08:30|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|112
1622480920000|2021-05-31 17:08:40|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|0
1622480930000|2021-05-31 17:08:50|6928.9|6926.1|6929|6926.2|6929|6926.2|6928.9|6926.1|0
1622480980000|2021-05-31 17:09:40|6929.4|6926.6|6929.5|6926.7|6929.5|6926.7|6929.4|6926.6|0
1622480990000|2021-05-31 17:09:50|6929.4|6926.6|6928.5|6925.7|6929.4|6926.6|6928|6925.2|2
1622481000000|2021-05-31 17:10:00|6928.6|6925.8|6929.5|6926.7|6929.5|6926.7|6928.5|6925.7|16
1622481070000|2021-05-31 17:11:10|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|8
1622481080000|2021-05-31 17:11:20|6931|6928.2|6931|6927|6931|6928.2|6931|6927|12
1622481090000|2021-05-31 17:11:30|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|0
1622481100000|2021-05-31 17:11:40|6929.6|6926.8|6929.5|6926.7|6929.6|6926.8|6929.5|6926.7|0
1622481120000|2021-05-31 17:12:00|6929.9|6927.1|6932.5|6929.7|6932.5|6929.7|6929.9|6927.1|6
1622481130000|2021-05-31 17:12:10|6933.5|6930.7|6934.5|6931.7|6934.5|6931.7|6933.5|6930.7|21
1622481170000|2021-05-31 17:12:50|6934.6|6931.8|6935.5|6932.7|6935.5|6932.7|6934.6|6931.8|15
1622481180000|2021-05-31 17:13:00|6935.6|6932.8|6936.5|6933.7|6936.5|6933.7|6935.6|6932.8|4
1622481190000|2021-05-31 17:13:10|6937.5|6934.7|6938.5|6935.7|6938.5|6935.7|6937.5|6934.7|14
1622481200000|2021-05-31 17:13:20|6938.6|6935.8|6939.5|6936.7|6939.9|6937.1|6938.6|6935.8|20
1622481210000|2021-05-31 17:13:30|6939.6|6936.8|6935.5|6932.7|6944.5|6941.7|6930|6924.7|262
1622481220000|2021-05-31 17:13:40|6935.6|6932.8|6936.5|6933.7|6937|6933.7|6935.1|6932.3|4
1622481230000|2021-05-31 17:13:50|6941.2|6937.2|6940.5|6937.7|6941.2|6938.2|6940.5|6937.2|32
1622481240000|2021-05-31 17:14:00|6942.1|6939.3|6945.4|6942.6|6945.4|6942.6|6942.1|6939.3|41
1622481250000|2021-05-31 17:14:10|6945.5|6942.7|6940|6936|6948.6|6943.6|6938.9|6935|41
1622481260000|2021-05-31 17:14:20|6940.1|6936.1|6940|6936|6940.9|6937.5|6938.9|6936|4
1622481270000|2021-05-31 17:14:30|6940.1|6936.1|6938.9|6936.1|6940.1|6936.7|6938|6935|5
1622481280000|2021-05-31 17:14:40|6939|6936.2|6939.9|6937.1|6939.9|6937.1|6938.9|6936.1|0
1622481300000|2021-05-31 17:15:00|6941.2|6937.2|6941.2|6937.2|6941.2|6937.2|6941.2|6937.2|5
1622481310000|2021-05-31 17:15:10|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1622481330000|2021-05-31 17:15:30|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|1
1622481340000|2021-05-31 17:15:40|6939.4|6936.6|6939.5|6936.7|6939.5|6936.7|6939.4|6936.6|0
1622481350000|2021-05-31 17:15:50|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|0
1622481410000|2021-05-31 17:16:50|6939.5|6936.7|6939.9|6937.1|6939.9|6937.1|6939.5|6936.7|1
1622481420000|2021-05-31 17:17:00|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1622481430000|2021-05-31 17:17:10|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|1
1622481440000|2021-05-31 17:17:20|||||||||4
1622481470000|2021-05-31 17:17:50|6937.9|6935.1|6938|6935.2|6939|6935.2|6937.9|6935|5
1622481480000|2021-05-31 17:18:00|6937.1|6934.3|6938|6934|6938.7|6934.3|6936.1|6928.7|8
1622481490000|2021-05-31 17:18:10|6940.2|6930.2|6940.6|6930.6|6941.5|6934.1|6937.9|6930.2|5
1622481500000|2021-05-31 17:18:20|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|0
1622481510000|2021-05-31 17:18:30|6938|6935.2|6939|6935|6939|6935.2|6938|6935|2
1622481540000|2021-05-31 17:19:00|6939.5|6936.7|6939.4|6936.6|6939.5|6936.7|6939.4|6936.6|2
1622481550000|2021-05-31 17:19:10|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|1
1622481560000|2021-05-31 17:19:20|6941|6931|6940.6|6930.6|6941|6933.1|6937.1|6930.5|8
1622481570000|2021-05-31 17:19:30|||||||||4
1622481580000|2021-05-31 17:19:40|6941|6931|6941|6931|6941|6931|6941|6931|4
1622481590000|2021-05-31 17:19:50|6941.4|6931.4|6939.9|6937.1|6941.4|6937.1|6939.5|6931.4|2
1622481600000|2021-05-31 17:20:00|6939.4|6936.6|6938.8|6936|6939.4|6936.6|6938.8|6935|79
1622481610000|2021-05-31 17:20:10|6938.9|6936.1|6939.4|6936.6|6939.4|6936.6|6938.9|6936.1|0
1622481620000|2021-05-31 17:20:20|6938.9|6936.1|6939|6935|6939|6936.1|6938.9|6935|0
1622481630000|2021-05-31 17:20:30|6941.2|6931.2|6941|6931|6941.2|6931.2|6941|6931|0
1622481660000|2021-05-31 17:21:00|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|0
1622481670000|2021-05-31 17:21:10|6941.8|6931.8|6939|6935|6941.8|6935|6939|6931|0
1622481720000|2021-05-31 17:22:00|6937.9|6935.1|6939|6935|6939|6935.2|6937.9|6935|9
1622481740000|2021-05-31 17:22:20|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|0
1622481780000|2021-05-31 17:23:00|6939.3|6936.5|6940.5|6937.7|6941|6938.2|6939.3|6936.5|2
1622481820000|2021-05-31 17:23:40|6941|6938.2|6941|6938.2|6941|6938.2|6941|6938.2|1
1622481830000|2021-05-31 17:23:50|6942|6938|6942|6938|6942|6938|6942|6938|14
1622481850000|2021-05-31 17:24:10|||||||||1
1622481860000|2021-05-31 17:24:20|||||||||1
1622481870000|2021-05-31 17:24:30|6941|6938.2|6941.8|6939|6942|6939|6941|6938|1
1622481880000|2021-05-31 17:24:40|6942|6939.2|6943|6940.2|6943|6940.2|6942|6939|17
1622481890000|2021-05-31 17:24:50|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|0
1622481900000|2021-05-31 17:25:00|6943|6939|6945.5|6935.5|6945.5|6939.2|6942|6935.5|4
1622481910000|2021-05-31 17:25:10|6942.5|6938.5|6943|6939|6945.5|6939|6942.5|6935.5|3
1622481920000|2021-05-31 17:25:20|6942.9|6940.1|6943|6940.2|6943|6940.2|6942.9|6940.1|0
1622481930000|2021-05-31 17:25:30|6941|6938.2|6940.1|6937.3|6941|6938.2|6940.1|6937.3|22
1622481940000|2021-05-31 17:25:40|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|6939.4|6936.6|1
1622481950000|2021-05-31 17:25:50|6939|6935|6939.5|6936.7|6939.5|6936.7|6939|6935|28
1622481980000|2021-05-31 17:26:20|6939.4|6936.6|6939.1|6936.3|6939.4|6936.6|6939|6936.2|0
1622481990000|2021-05-31 17:26:30|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|0
1622482000000|2021-05-31 17:26:40|6941|6937|6941|6937|6941|6937|6941|6937|1
1622482010000|2021-05-31 17:26:50|||||||||3
1622482040000|2021-05-31 17:27:20||6938.2||6938.2||6938.2||6938.2|0
1622482070000|2021-05-31 17:27:50|6940.8|6938|6941|6937|6941|6938|6939.5|6936.7|5
1622482090000|2021-05-31 17:28:10|6940.8|6938|6940.1|6937.3|6940.9|6938.1|6940|6937.2|0
1622482100000|2021-05-31 17:28:20|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|0
1622482110000|2021-05-31 17:28:30|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|0
1622482140000|2021-05-31 17:29:00|||||||||3
1622482150000|2021-05-31 17:29:10|||||||||4
1622482160000|2021-05-31 17:29:20|6941|6938.2|6941.1|6938.3|6941.1|6938.3|6941|6938.2|6
1622482170000|2021-05-31 17:29:30|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|1
1622482180000|2021-05-31 17:29:40|6941.1|6938.3|6941|6938.2|6941.5|6938.7|6941|6938.2|70
1622482190000|2021-05-31 17:29:50|6941.5|6938.7|6941.6|6938.8|6941.6|6938.8|6941|6938.2|26
1622505600000|2021-06-01 00:00:00|6933.9|6929.9|6930.9|6928.1|6937.4|6930.1|6929.8|6922.4|68
1622505610000|2021-06-01 00:00:10|6930.8|6928|6936.4|6933.6|6939.3|6936.5|6930.8|6928|86
1622505620000|2021-06-01 00:00:20|6934.9|6932.1|6935.7|6932.9|6935.7|6932.9|6934.7|6931.9|9
1622505630000|2021-06-01 00:00:30|6934.2|6931.4|6932.8|6930|6934.9|6932|6932.7|6929.4|34
1622505640000|2021-06-01 00:00:40|6932|6929.2|6933.8|6931|6936.5|6931|6931.8|6925.9|8
1622505650000|2021-06-01 00:00:50|6933.4|6930.6|6932.9|6928.9|6933.4|6930.6|6932.8|6928.9|0
1622505660000|2021-06-01 00:01:00|6931.9|6929.1|6929.8|6927|6932.9|6930|6929.8|6927|17
1622505670000|2021-06-01 00:01:10|6928.8|6926|6929.9|6925.9|6929.9|6927|6928.8|6925.9|30
1622505680000|2021-06-01 00:01:20|6930|6926|6929.9|6927.1|6930|6927.1|6929.8|6926|0
1622505690000|2021-06-01 00:01:30|6929.8|6927|6928.8|6926|6930|6927|6928.8|6924.9|3
1622505700000|2021-06-01 00:01:40|6929.3|6926.5|6928.8|6926|6930.4|6927|6928.8|6925.9|1
1622505710000|2021-06-01 00:01:50|6927.8|6925|6925.8|6923|6927.8|6925|6924.8|6922|6
1622505720000|2021-06-01 00:02:00|6926|6922|6925.8|6923|6926.3|6923.5|6925.8|6922|2
1622505730000|2021-06-01 00:02:10|6927.3|6924.5|6925.8|6923|6927.8|6925|6925.8|6923|5
1622505740000|2021-06-01 00:02:20|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|1
1622505750000|2021-06-01 00:02:30|6926.8|6924|6926.3|6923.5|6929.3|6926.5|6925.9|6923.1|9
1622505760000|2021-06-01 00:02:40|6925.8|6923|6925.3|6922.5|6925.8|6923|6925.3|6922.5|0
1622505770000|2021-06-01 00:02:50|6927|6924.2|6929.8|6927|6931.9|6928|6927|6924.2|14
1622505780000|2021-06-01 00:03:00|6931.7|6928.9|6930.8|6928|6931.9|6928.9|6930.8|6927.9|1
1622505790000|2021-06-01 00:03:10|6931.2|6928.4|6929.8|6927|6931.3|6928.5|6929.7|6926.9|1
1622505800000|2021-06-01 00:03:20|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|3
1622505810000|2021-06-01 00:03:30|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1622505820000|2021-06-01 00:03:40|6933.7|6930.9|6933.2|6930.4|6933.7|6930.9|6933.2|6930.4|2
1622505830000|2021-06-01 00:03:50|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|1
1622505840000|2021-06-01 00:04:00|6933.3|6930.5|6935.1|6932.3|6935.1|6932.3|6933.3|6930.5|18
1622505850000|2021-06-01 00:04:10|6934.6|6931.8|6932.7|6929.9|6935.1|6932.3|6932.7|6929.9|3
1622505860000|2021-06-01 00:04:20|6933.7|6930.9|6932.7|6929.9|6934.2|6931.4|6932.7|6929.9|3
1622505880000|2021-06-01 00:04:40|6931.7|6928.9|6932.2|6929.4|6932.2|6929.4|6931.7|6928.9|0
1622505890000|2021-06-01 00:04:50|6933.5|6930.7|6931.2|6928.4|6933.7|6930.9|6930.7|6927.9|11
1622505900000|2021-06-01 00:05:00|6930.7|6927.9|6932.7|6929.9|6932.7|6929.9|6930.7|6927.9|37
1622505910000|2021-06-01 00:05:10|6933.2|6930.4|6931.7|6928.9|6933.7|6930.9|6931.7|6928.9|12
1622505920000|2021-06-01 00:05:20|6931.2|6928.4|6933.2|6930.4|6933.2|6930.4|6930.7|6927.9|21
1622505930000|2021-06-01 00:05:30|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|1
1622505940000|2021-06-01 00:05:40|6934.7|6931.9|6935.2|6932.4|6935.7|6932.9|6934.7|6931.9|6
1622505960000|2021-06-01 00:06:00|6935.7|6932.9|6936.2|6933.4|6936.2|6933.4|6935.7|6932.9|30
1622505970000|2021-06-01 00:06:10|6936.7|6933.9|6937.2|6934.4|6937.2|6934.4|6936.7|6933.9|1
1622505990000|2021-06-01 00:06:30|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|1
1622506000000|2021-06-01 00:06:40|6937.7|6934.9|6940.9|6938.1|6942.6|6939.8|6937.7|6934.9|33
1622506010000|2021-06-01 00:06:50|6941.1|6938.3|6940.8|6938|6941.8|6938.9|6940.8|6937.8|1
1622506020000|2021-06-01 00:07:00|6940.7|6937.9|6939.2|6936.4|6940.7|6937.9|6939.2|6936.4|8
1622506030000|2021-06-01 00:07:10|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|0
1622506040000|2021-06-01 00:07:20|6939|6936.2|6940.7|6937.9|6941.2|6938.4|6939|6936.2|18
1622506050000|2021-06-01 00:07:30|6941.2|6938.4|6941.7|6938.9|6942.2|6939.4|6940.7|6937.9|1
1622506060000|2021-06-01 00:07:40|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|0
1622506070000|2021-06-01 00:07:50|6941.1|6938.3|6940.2|6937.4|6941.1|6938.3|6940.2|6937.4|1
1622506080000|2021-06-01 00:08:00|6940.7|6937.9|6941.2|6938.4|6941.7|6938.9|6940.3|6937.5|5
1622506090000|2021-06-01 00:08:10|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|0
1622506100000|2021-06-01 00:08:20|6942|6939.2|6941.7|6938.9|6942.6|6939.8|6941.7|6938.9|5
1622506110000|2021-06-01 00:08:30|6943.2|6940.4|6944.2|6941.4|6944.2|6941.4|6943.2|6940.4|11
1622506120000|2021-06-01 00:08:40|6943.7|6940.9|6944.7|6941.9|6944.7|6941.9|6943.7|6940.9|0
1622506130000|2021-06-01 00:08:50|6945.2|6942.4|6945.7|6942.9|6946.7|6943.9|6944.7|6941.9|13
1622506140000|2021-06-01 00:09:00|6945.2|6942.4|6943.7|6940.9|6945.2|6942.4|6943.7|6940.9|10
1622506150000|2021-06-01 00:09:10|6944.7|6940.7|6944.2|6941.4|6944.7|6941.9|6944.2|6940.7|7
1622506160000|2021-06-01 00:09:20|6944.7|6941.9|6943.7|6940.9|6944.8|6941.9|6943.7|6940.8|0
1622506170000|2021-06-01 00:09:30|6944.2|6941.4|6945.2|6942.4|6945.2|6942.4|6944.2|6941.4|2
1622506180000|2021-06-01 00:09:40|6944.3|6941.5|6944.7|6941.9|6945.2|6942.4|6944.3|6941.5|4
1622506200000|2021-06-01 00:10:00|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|0
1622506210000|2021-06-01 00:10:10|6943.7|6940.9|6943.2|6940.4|6943.7|6940.9|6942.7|6939.9|4
1622506220000|2021-06-01 00:10:20|6944.2|6941.4|6944.7|6941.9|6944.7|6941.9|6943.7|6940.9|7
1622506230000|2021-06-01 00:10:30|6944.2|6941.4|6944.7|6941.9|6945.2|6942.4|6944.2|6941.4|1
1622506240000|2021-06-01 00:10:40|6945.1|6942.3|6945.2|6942.4|6945.2|6942.4|6945.1|6942.3|0
1622506250000|2021-06-01 00:10:50|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|1
1622506260000|2021-06-01 00:11:00|6946.2|6943.4|6945.7|6942.9|6946.2|6943.4|6944.7|6941.9|13
1622506280000|2021-06-01 00:11:20|6945.2|6942.4|6945.2|6942.4|6945.7|6942.9|6945.2|6942.4|0
1622506290000|2021-06-01 00:11:30|6945.6|6942.8|6945.2|6942.4|6945.6|6942.8|6945.2|6942.4|2
1622506300000|2021-06-01 00:11:40|6944.7|6941.9|6943|6940.2|6944.7|6941.9|6943|6940.2|8
1622506320000|2021-06-01 00:12:00|6942.7|6939.9|6943.2|6940.4|6943.2|6940.4|6942.7|6939.9|0
1622506330000|2021-06-01 00:12:10|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|2
1622506340000|2021-06-01 00:12:20|6941.7|6938.9|6942.2|6939.4|6942.7|6939.9|6941.7|6938.9|5
1622506350000|2021-06-01 00:12:30|6941.7|6938.9|6942.2|6939.4|6942.2|6939.4|6941.7|6938.9|0
1622506360000|2021-06-01 00:12:40|6942.7|6939.9|6942.6|6939.8|6942.7|6939.9|6942.2|6939.4|12
1622506380000|2021-06-01 00:13:00|6942.7|6939.9|6942.2|6939.4|6942.7|6939.9|6941.7|6938.9|3
1622506390000|2021-06-01 00:13:10|6943.7|6940.9|6942.7|6939.9|6943.7|6940.9|6942.2|6939.4|11
1622506400000|2021-06-01 00:13:20|6943.7|6940.9|6941.7|6938.9|6943.7|6940.9|6941.7|6938.9|7
1622506410000|2021-06-01 00:13:30|6942.2|6939.4|6941.7|6938.9|6942.7|6939.9|6941.7|6938.9|2
1622506420000|2021-06-01 00:13:40|6941.8|6939|6942.7|6939.9|6943.7|6940.9|6941.8|6939|7
1622506430000|2021-06-01 00:13:50|6943.6|6940.8|6943.7|6940.9|6943.7|6940.9|6943.6|6940.8|0
1622506460000|2021-06-01 00:14:20|6943.2|6940.4|6943.7|6940.9|6943.7|6940.9|6943.2|6940.4|0
1622506470000|2021-06-01 00:14:30|6943.2|6940.4|6942.7|6939.9|6943.2|6940.4|6942.7|6939.9|2
1622506480000|2021-06-01 00:14:40|6943.6|6940.8|6943.7|6940.9|6943.7|6940.9|6942.7|6939.9|0
1622506500000|2021-06-01 00:15:00|6944.2|6941.4|6943.3|6940.5|6944.2|6941.4|6942.9|6940.1|3
1622506510000|2021-06-01 00:15:10|6942.9|6940.1|6942.9|6940.1|6943.3|6940.5|6942.9|6940.1|4
1622506520000|2021-06-01 00:15:20|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1622506530000|2021-06-01 00:15:30|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1622506540000|2021-06-01 00:15:40|6943.3|6940.5|6942.9|6940.1|6943.3|6940.5|6942.9|6940.1|0
1622506550000|2021-06-01 00:15:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6942.9|6940.1|0
1622506560000|2021-06-01 00:16:00|||||||||2
1622506570000|2021-06-01 00:16:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|4
1622506580000|2021-06-01 00:16:20|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1622506590000|2021-06-01 00:16:30|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1622506610000|2021-06-01 00:16:50|6942.5|6939.7|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|12
1622506620000|2021-06-01 00:17:00|6943.3|6940.5|6944.9|6942.1|6945.3|6942.5|6943.3|6940.5|2
1622506630000|2021-06-01 00:17:10|6945.3|6942.5|6944.9|6942.1|6945.3|6942.5|6944.9|6942.1|0
1622506640000|2021-06-01 00:17:20|6944.4|6941.6|6943.8|6941|6944.4|6941.6|6943.8|6941|0
1622506690000|2021-06-01 00:18:10|6944.2|6941.4|6943.7|6940.9|6944.2|6941.4|6943.7|6940.9|1
1622506700000|2021-06-01 00:18:20|6943.3|6940.5|6942.9|6940.1|6943.8|6941|6942.9|6940.1|0
1622506730000|2021-06-01 00:18:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1622506740000|2021-06-01 00:19:00|6942.9|6940.1|6943.7|6940.9|6943.7|6940.9|6942.9|6940.1|1
1622506760000|2021-06-01 00:19:20|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|9
1622506770000|2021-06-01 00:19:30|6944.3|6941.5|6944.7|6941.9|6944.7|6941.9|6944.2|6941.4|2
1622506780000|2021-06-01 00:19:40|6944.3|6941.5|6943.8|6941|6944.3|6941.5|6943.8|6941|0
1622506810000|2021-06-01 00:20:10|6944.2|6941.4|6943.8|6941|6944.2|6941.4|6943.8|6941|0
1622506820000|2021-06-01 00:20:20|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|0
1622506830000|2021-06-01 00:20:30|6944.7|6941.9|6943.8|6941|6944.8|6941.9|6943.8|6940.8|0
1622506850000|2021-06-01 00:20:50|6944.2|6941.4|6945.3|6942.5|6945.3|6942.5|6944.2|6941.4|2
1622506870000|2021-06-01 00:21:10|6945.2|6942.4|6944.8|6942|6945.2|6942.4|6944.3|6941.5|3
1622506890000|2021-06-01 00:21:30|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1622506900000|2021-06-01 00:21:40|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|3
1622506920000|2021-06-01 00:22:00|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1622506930000|2021-06-01 00:22:10|6943.9|6941.1|6944.7|6941.9|6944.7|6941.9|6943.9|6941.1|0
1622506950000|2021-06-01 00:22:30|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|0
1622506960000|2021-06-01 00:22:40|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1622506990000|2021-06-01 00:23:10|6943.8|6941|6944.7|6941.9|6944.7|6941.9|6943.8|6941|6
1622507000000|2021-06-01 00:23:20|6944.2|6941.4|6943.8|6941|6944.2|6941.4|6943.8|6941|0
1622507020000|2021-06-01 00:23:40|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|0
1622507050000|2021-06-01 00:24:10|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|4
1622507060000|2021-06-01 00:24:20|6943.3|6940.5|6943.8|6941|6943.8|6941|6943.3|6940.5|2
1622507080000|2021-06-01 00:24:40|6944.2|6941.4|6944.8|6942|6944.9|6942.1|6944.2|6941.4|1
1622507150000|2021-06-01 00:25:50|6944.4|6941.6|6944.4|6941.6|6944.8|6942|6944.4|6941.6|1
1622507180000|2021-06-01 00:26:20|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1622507210000|2021-06-01 00:26:50|6944.5|6941.7|6944.4|6941.6|6944.5|6941.7|6944.4|6941.6|2
1622507240000|2021-06-01 00:27:20|6947.2|6944.4|6947.7|6944.9|6948.2|6945.4|6947.2|6944.4|27
1622507250000|2021-06-01 00:27:30|6946.9|6944.1|6948.2|6945.4|6948.2|6945.4|6946.7|6943.9|4
1622507280000|2021-06-01 00:28:00|6948.3|6945.5|6948.7|6945.9|6948.7|6945.9|6948.3|6945.5|1
1622507300000|2021-06-01 00:28:20|6949.3|6946.5|6949.3|6946.5|6949.7|6946.9|6949.3|6946.5|2
1622507310000|2021-06-01 00:28:30|6949.2|6946.4|6950.7|6947.9|6950.8|6948|6949.2|6946.4|20
1622507320000|2021-06-01 00:28:40|6951.7|6948.9|6950.7|6947.9|6952.2|6949.4|6950.7|6947.9|16
1622507330000|2021-06-01 00:28:50|6951.7|6948.9|6950.8|6948|6951.7|6948.9|6950.8|6948|13
1622507340000|2021-06-01 00:29:00|6950.7|6947.9|6951.2|6948.4|6951.6|6948.8|6950.7|6947.9|1
1622507350000|2021-06-01 00:29:10|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|2
1622507360000|2021-06-01 00:29:20|6951.2|6948.4|6951.7|6948.9|6951.7|6948.9|6951.2|6948.4|1
1622507370000|2021-06-01 00:29:30|6952.1|6949.3|6953.2|6950.4|6953.2|6950.4|6951.8|6949|1
1622507380000|2021-06-01 00:29:40|6953.7|6950.9|6953.7|6950.9|6954.2|6951.4|6953.7|6950.9|4
1622507390000|2021-06-01 00:29:50|6954.6|6951.8|6954.7|6951.9|6954.7|6951.9|6954.6|6951.8|2
1622507400000|2021-06-01 00:30:00|6955.2|6952.4|6957.2|6954.4|6957.2|6954.4|6955.2|6952.4|32
1622507410000|2021-06-01 00:30:10|6958|6955.2|6956.7|6953.9|6958.2|6955.4|6956.2|6953.4|21
1622507420000|2021-06-01 00:30:20|6957.2|6954.4|6957.3|6954.5|6957.7|6954.9|6956.7|6953.9|2
1622507430000|2021-06-01 00:30:30|6957.2|6954.4|6957.2|6954.4|6957.7|6954.9|6957.2|6954.4|3
1622507440000|2021-06-01 00:30:40|6957.7|6954.9|6958.3|6955.5|6958.3|6955.5|6957.2|6954.4|3
1622507450000|2021-06-01 00:30:50|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|1
1622507460000|2021-06-01 00:31:00|6958.3|6955.5|6959.2|6956.4|6959.2|6956.4|6957.8|6955|9
1622507470000|2021-06-01 00:31:10|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|2
1622507480000|2021-06-01 00:31:20|6959.2|6956.4|6962.2|6959.4|6963.8|6960.4|6959.2|6956.4|34
1622507490000|2021-06-01 00:31:30|6962.6|6959.8|6963.7|6960.9|6963.7|6960.9|6962.6|6959.8|25
1622507500000|2021-06-01 00:31:40|6963.6|6960.8|6964.7|6961.9|6965.2|6962.4|6963.6|6960.8|18
1622507510000|2021-06-01 00:31:50|6965.1|6962.3|6964.7|6961.9|6966.2|6963.4|6964.7|6961.9|30
1622507520000|2021-06-01 00:32:00|6964.3|6961.5|6964.2|6961.4|6964.3|6961.5|6964.2|6961.4|0
1622507530000|2021-06-01 00:32:10|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|1
1622507540000|2021-06-01 00:32:20|6965.2|6962.4|6964.7|6961.9|6965.2|6962.4|6964.7|6961.9|1
1622507550000|2021-06-01 00:32:30|6964.3|6961.5|6964.7|6961.9|6965.2|6962.4|6964.2|6961.4|0
1622507560000|2021-06-01 00:32:40|6964.3|6961.5|6964.2|6961.4|6964.7|6961.9|6964.2|6961.4|0
1622507570000|2021-06-01 00:32:50|6964.6|6961.8|6963.4|6960.6|6964.6|6961.8|6963.4|6960.6|8
1622507580000|2021-06-01 00:33:00|6963.1|6960.3|6962.7|6959.9|6963.1|6960.3|6962.7|6959.9|2
1622507590000|2021-06-01 00:33:10|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|0
1622507600000|2021-06-01 00:33:20|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|1
1622507630000|2021-06-01 00:33:50|6963|6960.2|6963.6|6960.8|6963.6|6960.8|6962.6|6959.8|1
1622507640000|2021-06-01 00:34:00|6964.1|6961.3|6963.7|6960.9|6964.6|6961.8|6963.7|6960.9|1
1622507650000|2021-06-01 00:34:10|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|0
1622507660000|2021-06-01 00:34:20|6964.6|6961.8|6964.6|6961.8|6965.1|6962.3|6964.6|6961.8|0
1622507670000|2021-06-01 00:34:30|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|4
1622507680000|2021-06-01 00:34:40|6962.3|6959.5|6962.1|6959.3|6962.6|6959.8|6962.1|6959.3|7
1622507690000|2021-06-01 00:34:50|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.5|6959.7|4
1622507700000|2021-06-01 00:35:00|6963.1|6960.3|6962.1|6959.3|6963.1|6960.3|6961.6|6958.8|11
1622507710000|2021-06-01 00:35:10|||||||||1
1622507720000|2021-06-01 00:35:20|||||||||1
1622507730000|2021-06-01 00:35:30|6963.1|6960.3|6962.6|6959.8|6963.6|6960.8|6962.6|6959.8|21
1622507750000|2021-06-01 00:35:50|6963.1|6960.3|6965.1|6962.3|6965.1|6962.3|6963.1|6960.3|3
1622507770000|2021-06-01 00:36:10|6965|6962.2|6963.6|6960.8|6965|6962.2|6963.6|6960.8|2
1622507780000|2021-06-01 00:36:20|6964.7|6960.7|6964.6|6961.8|6964.7|6961.8|6964.6|6960.7|0
1622507790000|2021-06-01 00:36:30|6964.1|6961.3|6964.6|6961.8|6965.1|6962.3|6964.1|6961.3|1
1622507800000|2021-06-01 00:36:40|6965.5|6962.7|6963.6|6960.8|6965.6|6962.8|6963.6|6960.8|0
1622507810000|2021-06-01 00:36:50|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|0
1622507820000|2021-06-01 00:37:00|6964.2|6961.4|6964.6|6961.8|6964.6|6961.8|6964.1|6961.3|0
1622507830000|2021-06-01 00:37:10|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|0
1622507840000|2021-06-01 00:37:20|6966.3|6963.5|6965.6|6962.8|6967.1|6964.3|6965.6|6962.8|4
1622507880000|2021-06-01 00:38:00|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.1|6964.3|7
1622507890000|2021-06-01 00:38:10|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|0
1622507900000|2021-06-01 00:38:20|||||||||4
1622507910000|2021-06-01 00:38:30|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|0
1622507940000|2021-06-01 00:39:00|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|0
1622507950000|2021-06-01 00:39:10|6968.5|6965.7|6968.6|6965.8|6968.6|6965.8|6968.5|6965.7|3
1622507960000|2021-06-01 00:39:20|6968.5|6965.7|6967.6|6964.8|6968.5|6965.7|6967.6|6964.8|1
1622507970000|2021-06-01 00:39:30|6968.4|6965.6|6968.7|6964.7|6968.7|6965.6|6967.7|6964.7|1
1622507980000|2021-06-01 00:39:40|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|0
1622508000000|2021-06-01 00:40:00|6966.8|6964|6963.8|6961|6967.6|6964.8|6963.8|6961|18
1622508010000|2021-06-01 00:40:10|6964.1|6961.3|6964.6|6961.8|6964.6|6961.8|6964.1|6961.3|1
1622508020000|2021-06-01 00:40:20|6964.1|6961.3|6963.6|6960.8|6964.6|6961.8|6963.6|6960.8|2
1622508050000|2021-06-01 00:40:50|6964.9|6962.1|6964.7|6961.9|6965.1|6962.3|6964.7|6961.9|21
1622508060000|2021-06-01 00:41:00|6964.6|6961.8|6965.6|6962.8|6965.6|6962.8|6964.6|6961.8|1
1622508080000|2021-06-01 00:41:20|6965.1|6962.3|6964.6|6961.8|6965.1|6962.3|6964.6|6961.8|1
1622508110000|2021-06-01 00:41:50|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|3
1622508120000|2021-06-01 00:42:00|6967.1|6964.3|6966.6|6963.8|6967.1|6964.3|6966.1|6963.3|1
1622508130000|2021-06-01 00:42:10|6966.7|6962.7|6966.1|6963.3|6966.7|6963.3|6965.7|6962.7|3
1622508140000|2021-06-01 00:42:20|6967.1|6964.3|6967.6|6964.8|6967.6|6964.8|6967.1|6964.3|6
1622508170000|2021-06-01 00:42:50|6968|6965.2|6968.6|6965.8|6968.6|6965.8|6968|6965.2|0
1622508200000|2021-06-01 00:43:20|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|6967.6|6964.8|5
1622508220000|2021-06-01 00:43:40|6968.6|6965.8|6969.1|6966.3|6969.1|6966.3|6968.6|6965.8|0
1622508230000|2021-06-01 00:43:50|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|0
1622508240000|2021-06-01 00:44:00|6968.1|6965.3|6966.7|6963.9|6968.1|6965.3|6966.7|6963.9|4
1622508260000|2021-06-01 00:44:20|6966.2|6963.4|6966.7|6963.9|6966.7|6963.9|6966.2|6963.4|0
1622508290000|2021-06-01 00:44:50|6968.2|6965.4|6968.6|6965.8|6968.6|6965.8|6968.2|6965.4|3
1622508300000|2021-06-01 00:45:00|6968.7|6965.9|6968.7|6965.9|6969.6|6966.8|6968.7|6965.9|1
1622508310000|2021-06-01 00:45:10|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|0
1622508320000|2021-06-01 00:45:20|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|1
1622508360000|2021-06-01 00:46:00|6969.7|6965.7|6969.6|6966.8|6969.7|6966.8|6969.1|6965.7|0
1622508410000|2021-06-01 00:46:50|6969.2|6966.4|6969.6|6966.8|6969.7|6966.8|6968.7|6965.7|0
1622508440000|2021-06-01 00:47:20|6968.6|6965.8|6967.6|6964.8|6968.6|6965.8|6967.1|6963.7|2
1622508450000|2021-06-01 00:47:30|6968.1|6965.3|6967.7|6964.9|6968.7|6965.8|6967.7|6964.7|0
1622508460000|2021-06-01 00:47:40|6967.6|6964.8|6966.7|6963.9|6967.6|6964.8|6966.7|6963.9|0
1622508480000|2021-06-01 00:48:00|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|0
1622508500000|2021-06-01 00:48:20|6967.7|6963.7|6967.6|6964.8|6967.7|6964.8|6966.6|6963.7|0
1622508510000|2021-06-01 00:48:30|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|0
1622508520000|2021-06-01 00:48:40|6967.6|6964.8|6968.1|6965.3|6968.1|6965.3|6967.6|6964.8|0
1622508530000|2021-06-01 00:48:50|6968.6|6965.8|6968.1|6965.3|6968.6|6965.8|6968.1|6965.3|1
1622508540000|2021-06-01 00:49:00|6968.6|6965.8|6969.1|6966.3|6969.1|6966.3|6967.6|6964.8|2
1622508560000|2021-06-01 00:49:20|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|1
1622508570000|2021-06-01 00:49:30|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|2
1622508640000|2021-06-01 00:50:40|6969.1|6966.3|6968.6|6965.8|6969.1|6966.3|6968.6|6965.8|1
1622508670000|2021-06-01 00:51:10|6969.7|6965.7|6968.6|6965.8|6969.7|6965.8|6968.6|6965.7|1
1622508700000|2021-06-01 00:51:40|6969.6|6966.8|6968.1|6965.3|6969.6|6966.8|6968.1|6965.3|1
1622508710000|2021-06-01 00:51:50|6968.6|6965.8|6968.7|6965.9|6969.1|6966.3|6968.6|6965.8|0
1622508720000|2021-06-01 00:52:00|6968.6|6965.8|6969.6|6966.8|6970.6|6967.8|6968.6|6965.8|20
1622508740000|2021-06-01 00:52:20|6970|6967.2|6969.6|6966.8|6970.2|6967.4|6969.6|6966.8|1
1622508750000|2021-06-01 00:52:30|6969.1|6966.3|6969.1|6966.3|6969.6|6966.8|6969.1|6966.3|0
1622508760000|2021-06-01 00:52:40|6969.6|6966.8|6968.6|6965.8|6969.6|6966.8|6968.6|6965.8|2
1622508780000|2021-06-01 00:53:00|6968.1|6965.3|6968.6|6965.8|6968.6|6965.8|6968.1|6965.3|8
1622508790000|2021-06-01 00:53:10|6969.6|6966.8|6969.6|6966.8|6970.1|6967.3|6969.6|6966.8|2
1622508800000|2021-06-01 00:53:20|6969.1|6966.3|6969.1|6966.3|6969.6|6966.8|6969.1|6966.3|0
1622508810000|2021-06-01 00:53:30|6969.6|6966.8|6969.1|6966.3|6969.6|6966.8|6969.1|6966.3|2
1622508820000|2021-06-01 00:53:40|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|28
1622508830000|2021-06-01 00:53:50|6969.6|6966.8|6966.6|6963.8|6969.6|6966.8|6966.1|6963.3|5
1622508840000|2021-06-01 00:54:00|6967.1|6964.3|6967.6|6964.8|6967.6|6964.8|6967.1|6964.3|0
1622508850000|2021-06-01 00:54:10|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|0
1622508860000|2021-06-01 00:54:20|6968.6|6965.8|6968.1|6965.3|6968.6|6965.8|6968.1|6965.3|0
1622508890000|2021-06-01 00:54:50|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.1|6965.3|1
1622508900000|2021-06-01 00:55:00|6968.1|6965.3|6968.6|6965.8|6968.6|6965.8|6968.1|6965.3|0
1622508910000|2021-06-01 00:55:10|6969.1|6966.3|6969.1|6966.3|6969.1|6966.3|6969.1|6966.3|4
1622508930000|2021-06-01 00:55:30|6970|6967.2|6969.1|6966.3|6970.6|6967.8|6969.1|6966.3|11
1622508940000|2021-06-01 00:55:40|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|0
1622508960000|2021-06-01 00:56:00|6969.1|6966.3|6969.1|6966.3|6969.6|6966.8|6969.1|6966.3|0
1622508980000|2021-06-01 00:56:20|6969.6|6966.8|6969.1|6966.3|6969.6|6966.8|6969.1|6966.3|0
1622509020000|2021-06-01 00:57:00|6968.7|6965.9|6969.1|6966.3|6969.1|6966.3|6968.6|6965.8|1
1622509060000|2021-06-01 00:57:40|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|1
1622509070000|2021-06-01 00:57:50|6968.1|6965.3|6968.6|6965.8|6968.6|6965.8|6968.1|6965.3|0
1622509090000|2021-06-01 00:58:10|||||||||1
1622509110000|2021-06-01 00:58:30|6968.1|6965.3|6968.6|6965.8|6968.6|6965.8|6968.1|6965.3|0
1622509120000|2021-06-01 00:58:40|6969.1|6966.3|6968.6|6965.8|6969.1|6966.3|6968.1|6965.3|6
1622509140000|2021-06-01 00:59:00|||||||||1
1622509150000|2021-06-01 00:59:10|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|0
1622509160000|2021-06-01 00:59:20|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|0
1622509170000|2021-06-01 00:59:30|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|0
1622509180000|2021-06-01 00:59:40|6969|6966.2|6969.6|6966.8|6969.6|6966.8|6969|6966.2|6
1622509190000|2021-06-01 00:59:50|||||||||1
1622509200000|2021-06-01 01:00:00|6970|6967.2|6966.6|6963.8|6971.1|6968.3|6966.1|6963.3|51
1622509210000|2021-06-01 01:00:10|6967.1|6964.3|6972.1|6969.3|6972.1|6969.3|6966.2|6963.4|94
1622509220000|2021-06-01 01:00:20|6971.2|6968.4|6971.1|6968.3|6971.2|6968.4|6971.1|6968.3|43
1622509230000|2021-06-01 01:00:30|6970.1|6967.3|6971.6|6968.8|6972|6969.2|6969.1|6966.3|39
1622509240000|2021-06-01 01:00:40|6972.1|6969.3|6973.1|6970.3|6973.1|6970.3|6972.1|6969.3|37
1622509250000|2021-06-01 01:00:50|6972.1|6969.3|6977.6|6974.8|6978.6|6975.8|6972.1|6969.3|120
1622509260000|2021-06-01 01:01:00|6977.1|6974.3|6978.6|6975.8|6978.6|6975.8|6977.1|6974.3|28
1622509270000|2021-06-01 01:01:10|6979.6|6976.8|6981.1|6978.3|6983.5|6980.7|6979|6976.2|304
1622509280000|2021-06-01 01:01:20|6981|6978.2|6981.9|6979.1|6982.6|6979.8|6980.1|6977.3|126
1622509290000|2021-06-01 01:01:30|6982|6979.2|6981.5|6978.7|6983|6980.2|6981.5|6978.7|110
1622509300000|2021-06-01 01:01:40|6981.1|6978.3|6982|6979.2|6983.5|6980.7|6980.5|6977.7|40
1622509310000|2021-06-01 01:01:50|6982.4|6979.6|6981|6978.2|6983|6980.2|6980.6|6977.8|29
1622509320000|2021-06-01 01:02:00|6981.5|6978.7|6985|6982.2|6985.5|6982.7|6981.5|6978.7|84
1622509330000|2021-06-01 01:02:10|6984.5|6981.7|6985|6982.2|6986|6983.2|6984|6981.2|89
1622509340000|2021-06-01 01:02:20|6985.5|6982.7|6986|6983.2|6986.5|6983.7|6985.5|6982.7|18
1622509350000|2021-06-01 01:02:30|6986.5|6983.7|6986.9|6984.1|6987|6984.2|6985|6982.2|56
1622509360000|2021-06-01 01:02:40|6987|6984.2|6986.4|6983.6|6988.9|6986.1|6986|6983.2|49
1622509370000|2021-06-01 01:02:50|6986.6|6983.8|6987|6984.2|6988.4|6985.6|6986.6|6983.8|30
1622509380000|2021-06-01 01:03:00|6987.1|6984.3|6987|6984.2|6987.4|6984.6|6986.5|6983.7|21
1622509390000|2021-06-01 01:03:10|6987.5|6984.7|6989.4|6986.6|6989.5|6986.7|6987|6984.2|52
1622509400000|2021-06-01 01:03:20|6989.5|6986.7|6991.4|6988.6|6992|6989.2|6989|6986.2|85
1622509410000|2021-06-01 01:03:30|6991.5|6988.7|6990|6987.2|6991.5|6988.7|6989|6986.2|32
1622509420000|2021-06-01 01:03:40|6990.4|6987.6|6988|6985.2|6990.5|6987.7|6988|6985.2|12
1622509430000|2021-06-01 01:03:50|6988.5|6985.7|6989|6986.2|6989.4|6986.6|6988.5|6985.7|9
1622509440000|2021-06-01 01:04:00|6988.5|6985.7|6989.4|6986.6|6989.9|6987.1|6987.5|6984.7|19
1622509450000|2021-06-01 01:04:10|6987.5|6984.7|6989|6986.2|6989|6986.2|6987|6984.2|23
1622509460000|2021-06-01 01:04:20|6988.5|6985.7|6988.9|6986.1|6988.9|6986.1|6987.6|6984.8|22
1622509470000|2021-06-01 01:04:30|6989|6986.2|6989|6986.2|6989.4|6986.6|6989|6986.2|8
1622509480000|2021-06-01 01:04:40|6988.9|6986.1|6989.5|6986.7|6989.5|6986.7|6988.9|6986.1|13
1622509490000|2021-06-01 01:04:50|6989.9|6987.1|6989|6986.2|6989.9|6987.1|6989|6986.2|2
1622509500000|2021-06-01 01:05:00|6989.4|6986.6|6988|6985.2|6989.9|6987.1|6988|6985.2|17
1622509510000|2021-06-01 01:05:10|6988.5|6985.7|6988|6985.2|6988.5|6985.7|6988|6985.2|0
1622509520000|2021-06-01 01:05:20|6987.6|6984.8|6986.6|6983.8|6987.6|6984.8|6986.6|6983.8|3
1622509530000|2021-06-01 01:05:30|6987|6984.2|6987.5|6984.7|6987.5|6984.7|6987|6984.2|7
1622509540000|2021-06-01 01:05:40|6987.6|6984.8|6988|6985.2|6988.5|6985.7|6987.6|6984.8|3
1622509550000|2021-06-01 01:05:50|6988.5|6985.7|6989.1|6986.3|6990.5|6987.7|6988|6985.2|20
1622509560000|2021-06-01 01:06:00|6989|6986.2|6988.5|6985.7|6989|6986.2|6987.1|6984.3|17
1622509570000|2021-06-01 01:06:10|6988.2|6985.4|6988.5|6985.7|6988.5|6985.7|6988.1|6985.3|0
1622509580000|2021-06-01 01:06:20|6989|6986.2|6989|6986.2|6989.5|6986.7|6989|6986.2|1
1622509590000|2021-06-01 01:06:30|6989.5|6986.7|6989.5|6986.7|6991.5|6988.7|6989|6986.2|21
1622509600000|2021-06-01 01:06:40|6990|6987.2|6987.1|6984.3|6990|6987.2|6987.1|6984.3|5
1622509610000|2021-06-01 01:06:50|6987|6984.2|6988|6985.2|6990|6987.2|6987|6984.2|46
1622509620000|2021-06-01 01:07:00|6988.5|6985.7|6986.5|6983.7|6988.5|6985.7|6986.1|6983.3|30
1622509630000|2021-06-01 01:07:10|6985.7|6982.9|6984.6|6981.8|6985.7|6982.9|6984.6|6981.8|15
1622509640000|2021-06-01 01:07:20|6984.1|6981.3|6983.1|6980.3|6984.1|6981.3|6983.1|6980.3|4
1622509650000|2021-06-01 01:07:30|6983.5|6980.7|6983.1|6980.3|6983.6|6980.8|6982.7|6979.9|1
1622509660000|2021-06-01 01:07:40|6984|6981.2|6984.1|6981.3|6984.6|6981.8|6983.6|6980.8|2
1622509670000|2021-06-01 01:07:50|6984.5|6981.7|6982.1|6979.3|6984.6|6981.8|6982.1|6979.3|63
1622509680000|2021-06-01 01:08:00|6983|6980.2|6983|6980.2|6983|6980.2|6982.1|6979.3|16
1622509690000|2021-06-01 01:08:10|6983.3|6980.5|6985.1|6982.3|6985.1|6982.3|6983.3|6980.5|6
1622509700000|2021-06-01 01:08:20|6985.6|6982.8|6988.6|6985.8|6989.5|6986.7|6985.6|6982.8|21
1622509710000|2021-06-01 01:08:30|6988.5|6985.7|6988|6985.2|6989|6986.2|6987|6984.2|9
1622509720000|2021-06-01 01:08:40|6987.6|6984.8|6988.7|6985.9|6989.1|6986.3|6987.6|6984.8|12
1622509730000|2021-06-01 01:08:50|6989.6|6986.8|6990.3|6987.5|6991.1|6988.3|6989.1|6986.3|13
1622509740000|2021-06-01 01:09:00|6990.2|6987.4|6990|6987.2|6990.2|6987.4|6989|6986.2|36
1622509750000|2021-06-01 01:09:10|6989.2|6986.4|6989.6|6986.8|6990|6987.2|6989|6986.2|20
1622509760000|2021-06-01 01:09:20|6989.5|6986.7|6990|6987.2|6990|6987.2|6988.5|6985.7|29
1622509770000|2021-06-01 01:09:30|6990.1|6987.3|6990|6987.2|6990.5|6987.7|6989.2|6986.4|21
1622509780000|2021-06-01 01:09:40|6991|6988.2|6987|6984.2|6991|6988.2|6986.2|6983.4|30
1622509790000|2021-06-01 01:09:50|6987.1|6984.3|6984.1|6981.3|6987.1|6984.3|6984.1|6981.3|6
1622509800000|2021-06-01 01:10:00|6984.2|6981.4|6986.1|6983.3|6986.1|6983.3|6984.2|6981.4|4
1622509810000|2021-06-01 01:10:10|6986.5|6983.7|6987.6|6984.8|6987.6|6984.8|6986.5|6983.7|16
1622509820000|2021-06-01 01:10:20|6987.2|6984.4|6987.1|6984.3|6987.6|6984.8|6987.1|6984.3|7
1622509830000|2021-06-01 01:10:30|6986.7|6983.9|6986.7|6983.9|6986.7|6983.9|6986.7|6983.9|0
1622509840000|2021-06-01 01:10:40|6986.6|6983.8|6989.6|6986.8|6990.1|6987.3|6986.6|6983.8|37
1622509850000|2021-06-01 01:10:50|6989.1|6986.3|6990|6987.2|6990.5|6987.7|6989.1|6986.3|8
1622509860000|2021-06-01 01:11:00|6989.6|6986.8|6990.5|6987.7|6990.5|6987.7|6989.1|6986.3|11
1622509870000|2021-06-01 01:11:10|6990|6987.2|6989.6|6986.8|6990.5|6987.7|6989.1|6986.3|10
1622509880000|2021-06-01 01:11:20|6990|6987.2|6990.5|6987.7|6990.5|6987.7|6989.6|6986.8|11
1622509890000|2021-06-01 01:11:30|6989.6|6986.8|6990|6987.2|6990.5|6987.7|6989.6|6986.8|7
1622509900000|2021-06-01 01:11:40|6989.6|6986.8|6988.1|6985.3|6989.6|6986.8|6988.1|6985.3|3
1622509910000|2021-06-01 01:11:50|6987.6|6984.8|6988.1|6985.3|6988.1|6985.3|6987.6|6984.8|5
1622509920000|2021-06-01 01:12:00|6988|6985.2|6987.6|6984.8|6988.5|6985.7|6987.6|6984.8|4
1622509930000|2021-06-01 01:12:10|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|1
1622509940000|2021-06-01 01:12:20|6986.7|6983.9|6985.1|6982.3|6986.7|6983.9|6984.7|6981.9|7
1622509950000|2021-06-01 01:12:30|6984.1|6981.3|6984.1|6981.3|6984.1|6981.3|6983.7|6980.9|4
1622509960000|2021-06-01 01:12:40|6983.7|6980.9|6983.2|6980.4|6983.7|6980.9|6983.1|6980.3|3
1622509970000|2021-06-01 01:12:50|6983.6|6980.8|6983.1|6980.3|6983.6|6980.8|6983.1|6980.3|9
1622509980000|2021-06-01 01:13:00|6983.2|6980.4|6984.6|6981.8|6984.6|6981.8|6983.2|6980.4|61
1622509990000|2021-06-01 01:13:10|6985|6982.2|6983.5|6980.7|6985.6|6982.8|6983.1|6980.3|14
1622510000000|2021-06-01 01:13:20|6983.2|6980.4|6983.1|6980.3|6983.2|6980.4|6983.1|6980.3|0
1622510010000|2021-06-01 01:13:30|6983|6980.2|6982.5|6979.7|6983|6980.2|6982.1|6979.3|1
1622510020000|2021-06-01 01:13:40|6982.1|6979.3|6981.6|6978.8|6982.6|6979.8|6981.6|6978.8|1
1622510030000|2021-06-01 01:13:50|6982|6979.2|6982.1|6979.3|6983.1|6980.3|6981.7|6978.9|5
1622510040000|2021-06-01 01:14:00|6981.7|6978.9|6981.1|6978.3|6982.1|6979.3|6981.1|6978.3|1
1622510050000|2021-06-01 01:14:10|6980.3|6977.5|6980.3|6977.5|6980.3|6977.5|6980.3|6977.5|1
1622510060000|2021-06-01 01:14:20|6980.1|6977.3|6979.6|6976.8|6980.1|6977.3|6979.6|6976.8|10
1622510070000|2021-06-01 01:14:30|6980.1|6977.3|6981.6|6978.8|6981.6|6978.8|6980.1|6977.3|5
1622510090000|2021-06-01 01:14:50|6982.1|6979.3|6981.7|6978.9|6982.1|6979.3|6981.3|6978.5|10
1622510100000|2021-06-01 01:15:00|6982.1|6979.3|6982.2|6979.4|6982.6|6979.8|6982.1|6979.3|2
1622510110000|2021-06-01 01:15:10|6982.1|6979.3|6981.1|6978.3|6982.6|6979.8|6981.1|6978.3|9
1622510120000|2021-06-01 01:15:20|6980.2|6977.4|6980.6|6977.8|6980.6|6977.8|6980.1|6977.3|8
1622510130000|2021-06-01 01:15:30|6981.1|6978.3|6980.1|6977.3|6981.1|6978.3|6980.1|6977.3|3
1622510140000|2021-06-01 01:15:40|6980.6|6977.8|6980.1|6977.3|6981.1|6978.3|6979.1|6976.3|10
1622510150000|2021-06-01 01:15:50|6979.7|6976.9|6981.1|6978.3|6981.1|6978.3|6979.7|6976.9|7
1622510160000|2021-06-01 01:16:00|6982.1|6979.3|6983.1|6980.3|6983.1|6980.3|6981.1|6978.3|9
1622510170000|2021-06-01 01:16:10|6982.7|6979.9|6983.1|6980.3|6983.1|6980.3|6982.1|6979.3|2
1622510180000|2021-06-01 01:16:20|6982.6|6979.8|6982.1|6979.3|6983.1|6980.3|6982.1|6979.3|3
1622510190000|2021-06-01 01:16:30|6982.5|6979.7|6982.5|6979.7|6982.5|6979.7|6982.5|6979.7|0
1622510200000|2021-06-01 01:16:40|6982.6|6979.8|6982.2|6979.4|6982.6|6979.8|6982.1|6979.3|2
1622510210000|2021-06-01 01:16:50|6982.6|6979.8|6982.1|6979.3|6982.6|6979.8|6982.1|6979.3|0
1622510220000|2021-06-01 01:17:00|6982.5|6979.7|6982.1|6979.3|6982.6|6979.8|6982.1|6979.3|0
1622510230000|2021-06-01 01:17:10|6982.7|6979.9|6984.1|6981.3|6985|6982.2|6982.7|6979.9|7
1622510240000|2021-06-01 01:17:20|6984.5|6981.7|6984.5|6981.7|6984.5|6981.7|6984.5|6981.7|1
1622510250000|2021-06-01 01:17:30|6985|6982.2|6984.2|6981.4|6985|6982.2|6984.1|6981.3|0
1622510260000|2021-06-01 01:17:40|6984.6|6981.8|6984.1|6981.3|6984.6|6981.8|6983.7|6980.9|0
1622510270000|2021-06-01 01:17:50|6983.7|6980.9|6983.6|6980.8|6983.7|6980.9|6983.1|6980.3|0
1622510280000|2021-06-01 01:18:00|6983.5|6980.7|6982.1|6979.3|6983.5|6980.7|6982.1|6979.3|20
1622510290000|2021-06-01 01:18:10|6981.6|6978.8|6982.1|6979.3|6982.1|6979.3|6981.1|6978.3|2
1622510320000|2021-06-01 01:18:40|6981.7|6978.9|6981.7|6978.9|6981.7|6978.9|6981.7|6978.9|0
1622510330000|2021-06-01 01:18:50|6981.5|6978.7|6982.1|6979.3|6982.1|6979.3|6981.1|6978.3|4
1622510340000|2021-06-01 01:19:00|6982.5|6979.7|6983.7|6980.9|6984.1|6981.3|6982.5|6979.7|2
1622510350000|2021-06-01 01:19:10|6983.3|6980.5|6984.1|6981.3|6984.1|6981.3|6982.7|6979.9|2
1622510360000|2021-06-01 01:19:20|6984.2|6981.4|6985.1|6982.3|6985.1|6982.3|6984.2|6981.4|1
1622510370000|2021-06-01 01:19:30|6985.5|6982.7|6986.1|6983.3|6986.1|6983.3|6985.5|6982.7|0
1622510380000|2021-06-01 01:19:40|6985.1|6982.3|6984.5|6981.7|6986.1|6983.3|6984.5|6981.7|12
1622510400000|2021-06-01 01:20:00|6985|6982.2|6984.1|6981.3|6985.2|6982.4|6984.1|6981.3|7
1622510410000|2021-06-01 01:20:10|6983.3|6980.5|6983.1|6980.3|6983.5|6980.7|6983.1|6980.3|1
1622510420000|2021-06-01 01:20:20|6982.7|6979.9|6982.1|6979.3|6982.7|6979.9|6982.1|6979.3|0
1622510430000|2021-06-01 01:20:30|6982.5|6979.7|6983|6980.2|6983|6980.2|6982.5|6979.7|0
1622510440000|2021-06-01 01:20:40|6982.6|6979.8|6983|6980.2|6983|6980.2|6982.6|6979.8|0
1622510450000|2021-06-01 01:20:50|6983.2|6980.4|6983.6|6980.8|6983.6|6980.8|6983.2|6980.4|1
1622510460000|2021-06-01 01:21:00|6983.5|6980.7|6983.1|6980.3|6983.5|6980.7|6982.7|6979.9|0
1622510470000|2021-06-01 01:21:10|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|0
1622510480000|2021-06-01 01:21:20|6983.1|6980.3|6982.6|6979.8|6983.1|6980.3|6982.1|6979.3|2
1622510490000|2021-06-01 01:21:30|6982.2|6979.4|6982.6|6979.8|6982.6|6979.8|6982.1|6979.3|0
1622510500000|2021-06-01 01:21:40|6982.2|6979.4|6980.7|6977.9|6982.2|6979.4|6980.7|6977.9|4
1622510510000|2021-06-01 01:21:50|6981|6978.2|6980.1|6977.3|6981.1|6978.3|6980.1|6977.3|2
1622510520000|2021-06-01 01:22:00|6981|6978.2|6981.6|6978.8|6981.6|6978.8|6981|6978.2|2
1622510530000|2021-06-01 01:22:10|6982.1|6979.3|6982.1|6979.3|6982.1|6979.3|6981.7|6978.9|0
1622510540000|2021-06-01 01:22:20|6981.7|6978.9|6982.1|6979.3|6982.1|6979.3|6981.7|6978.9|0
1622510550000|2021-06-01 01:22:30|6982.2|6979.4|6983.1|6980.3|6983.6|6980.8|6982.2|6979.4|3
1622510560000|2021-06-01 01:22:40|6982.7|6979.9|6983.6|6980.8|6983.6|6980.8|6982.7|6979.9|3
1622510570000|2021-06-01 01:22:50|6984.1|6981.3|6984.6|6981.8|6984.6|6981.8|6984.1|6981.3|0
1622510580000|2021-06-01 01:23:00|6984.2|6981.4|6984.1|6981.3|6984.2|6981.4|6984.1|6981.3|1
1622510590000|2021-06-01 01:23:10|6984.3|6981.5|6985.1|6982.3|6985.1|6982.3|6984.3|6981.5|2
1622510600000|2021-06-01 01:23:20|6983.6|6980.8|6983.6|6980.8|6984.1|6981.3|6983.6|6980.8|1
1622510610000|2021-06-01 01:23:30|6984.1|6981.3|6983.6|6980.8|6984.1|6981.3|6983.6|6980.8|0
1622510620000|2021-06-01 01:23:40|6984.1|6981.3|6984.6|6981.8|6984.6|6981.8|6983.6|6980.8|0
1622510630000|2021-06-01 01:23:50|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|6984.7|6981.9|0
1622510640000|2021-06-01 01:24:00|6985.5|6982.7|6984.6|6981.8|6985.6|6982.8|6984.6|6981.8|0
1622510650000|2021-06-01 01:24:10|6984.1|6981.3|6983.6|6980.8|6984.1|6981.3|6983.6|6980.8|1
1622510660000|2021-06-01 01:24:20|6983.2|6980.4|6984.6|6981.8|6984.6|6981.8|6983.1|6980.3|4
1622510670000|2021-06-01 01:24:30|6984.7|6981.9|6984.7|6981.9|6984.7|6981.9|6984.7|6981.9|0
1622510680000|2021-06-01 01:24:40|6984.6|6981.8|6983.7|6980.9|6984.6|6981.8|6983.7|6980.9|1
1622510700000|2021-06-01 01:25:00|6983.5|6980.7|6982.1|6979.3|6984|6981.2|6982.1|6979.3|1
1622510730000|2021-06-01 01:25:30|6981.1|6978.3|6981.7|6978.9|6982.1|6979.3|6981.1|6978.3|5
1622510740000|2021-06-01 01:25:40|6981.6|6978.8|6981.7|6978.9|6982.1|6979.3|6981.6|6978.8|0
1622510750000|2021-06-01 01:25:50|6982.1|6979.3|6982.1|6979.3|6982.1|6979.3|6982.1|6979.3|0
1622510760000|2021-06-01 01:26:00|||||||||1
1622510770000|2021-06-01 01:26:10|6982.6|6979.8|6983.1|6980.3|6983.1|6980.3|6982.6|6979.8|2
1622510780000|2021-06-01 01:26:20|6982.6|6979.8|6983.1|6980.3|6983.1|6980.3|6982.5|6979.7|0
1622510790000|2021-06-01 01:26:30|6982.6|6979.8|6983.1|6980.3|6983.1|6980.3|6982.5|6979.7|0
1622510820000|2021-06-01 01:27:00|6982.7|6979.9|6982.5|6979.7|6983.1|6980.3|6982.5|6979.7|0
1622510830000|2021-06-01 01:27:10|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|6982.6|6979.8|0
1622510840000|2021-06-01 01:27:20|6983.1|6980.3|6982.1|6979.3|6983.1|6980.3|6982.1|6979.3|2
1622510850000|2021-06-01 01:27:30|6983.1|6980.3|6983.1|6980.3|6983.1|6980.3|6983.1|6980.3|1
1622510870000|2021-06-01 01:27:50|6983.6|6980.8|6982.6|6979.8|6984|6981.2|6982.6|6979.8|3
1622510890000|2021-06-01 01:28:10|6982.2|6979.4|6981.6|6978.8|6982.2|6979.4|6981.6|6978.8|0
1622510900000|2021-06-01 01:28:20|6981.2|6978.4|6981.6|6978.8|6981.6|6978.8|6981.1|6978.3|3
1622510910000|2021-06-01 01:28:30|6981.2|6978.4|6981.6|6978.8|6981.6|6978.8|6981.1|6978.3|1
1622510920000|2021-06-01 01:28:40|6981.5|6978.7|6983.5|6980.7|6983.5|6980.7|6981.5|6978.7|8
1622510930000|2021-06-01 01:28:50|6984.1|6981.3|6983.7|6980.9|6984.1|6981.3|6983.7|6980.9|0
1622510940000|2021-06-01 01:29:00|6984.1|6981.3|6984.5|6981.7|6984.5|6981.7|6982.5|6979.7|4
1622510950000|2021-06-01 01:29:10|6984.1|6981.3|6984.5|6981.7|6984.5|6981.7|6984.1|6981.3|1
1622510960000|2021-06-01 01:29:20|6985.2|6982.4|6984.5|6981.7|6987.1|6984.3|6984.5|6981.7|20
1622510970000|2021-06-01 01:29:30|6985|6982.2|6987.7|6984.9|6988.1|6985.3|6984.5|6981.7|13
1622510980000|2021-06-01 01:29:40|6988.1|6985.3|6987.6|6984.8|6988.1|6985.3|6987.6|6984.8|1
1622510990000|2021-06-01 01:29:50|6988|6985.2|6987|6984.2|6988|6985.2|6986.6|6983.8|25
1622511000000|2021-06-01 01:30:00|6987.5|6984.7|6989|6986.2|6989|6986.2|6987|6984.2|54
1622511010000|2021-06-01 01:30:10|6988.9|6986.1|6989.5|6986.7|6989.5|6986.7|6988.9|6986.1|11
1622511020000|2021-06-01 01:30:20|6989.9|6987.1|6990.5|6987.7|6990.9|6988.1|6989.9|6987.1|4
1622511030000|2021-06-01 01:30:30|6990.1|6987.3|6991.5|6988.7|6994|6991.2|6990.1|6987.3|79
1622511040000|2021-06-01 01:30:40|6991.9|6989.1|6990.6|6987.8|6991.9|6989.1|6990.6|6987.8|2
1622511050000|2021-06-01 01:30:50|6991|6988.2|6989.2|6986.4|6991|6988.2|6989.2|6986.4|15
1622511060000|2021-06-01 01:31:00|6989.1|6986.3|6988.5|6985.7|6989.6|6986.8|6988.1|6985.3|14
1622511070000|2021-06-01 01:31:10|6988.6|6985.8|6988.9|6986.1|6989|6986.2|6988.1|6985.3|25
1622511080000|2021-06-01 01:31:20|6988.5|6985.7|6989.5|6986.7|6990.4|6987.6|6988|6985.2|20
1622511090000|2021-06-01 01:31:30|6989.9|6987.1|6989.9|6987.1|6989.9|6987.1|6989.5|6986.7|5
1622511100000|2021-06-01 01:31:40|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|0
1622511110000|2021-06-01 01:31:50|6989.1|6986.3|6989.2|6986.4|6990.4|6987.6|6989|6986.2|3
1622511120000|2021-06-01 01:32:00|6989.1|6986.3|6990.6|6987.8|6991|6988.2|6988.6|6985.8|23
1622511130000|2021-06-01 01:32:10|6990.2|6987.4|6990.4|6987.6|6990.5|6987.7|6990|6987.2|0
1622511140000|2021-06-01 01:32:20|6989.1|6986.3|6989.1|6986.3|6989.1|6986.3|6989.1|6986.3|0
1622511150000|2021-06-01 01:32:30|6988.6|6985.8|6989.1|6986.3|6989.1|6986.3|6988.6|6985.8|0
1622511160000|2021-06-01 01:32:40|6988.6|6985.8|6987.9|6985.1|6988.6|6985.8|6987.1|6984.3|2
1622511170000|2021-06-01 01:32:50|6988|6985.2|6984.1|6981.3|6988|6985.2|6984.1|6981.3|12
1622511180000|2021-06-01 01:33:00|6984.5|6981.7|6984.6|6981.8|6985|6982.2|6984.5|6981.7|5
1622511190000|2021-06-01 01:33:10|6984.2|6981.4|6984.1|6981.3|6984.2|6981.4|6984.1|6981.3|0
1622511200000|2021-06-01 01:33:20|6983.7|6980.9|6982.7|6979.9|6983.7|6980.9|6982.7|6979.9|3
1622511210000|2021-06-01 01:33:30|6983.1|6980.3|6983.1|6980.3|6983.1|6980.3|6982.7|6979.9|0
1622511220000|2021-06-01 01:33:40|||||||||1
1622511230000|2021-06-01 01:33:50|6984.1|6981.3|6985.7|6982.9|6986.1|6983.3|6984.1|6981.3|11
1622511240000|2021-06-01 01:34:00|6985.2|6982.4|6985.1|6982.3|6985.5|6982.7|6984.7|6981.9|1
1622511250000|2021-06-01 01:34:10|6984.7|6981.9|6984.7|6981.9|6984.7|6981.9|6984.7|6981.9|0
1622511260000|2021-06-01 01:34:20|6985.1|6982.3|6985.1|6982.3|6985.6|6982.8|6985.1|6982.3|1
1622511270000|2021-06-01 01:34:30|6984.7|6981.9|6986.1|6983.3|6986.1|6983.3|6984.6|6981.8|0
1622511280000|2021-06-01 01:34:40|6985.7|6982.9|6985.7|6982.9|6985.7|6982.9|6985.7|6982.9|4
1622511290000|2021-06-01 01:34:50|6986.1|6983.3|6985.7|6982.9|6986.7|6983.9|6985.7|6982.9|1
1622511300000|2021-06-01 01:35:00|6986|6983.2|6987.5|6984.7|6988|6985.2|6986|6983.2|6
1622511310000|2021-06-01 01:35:10|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|6987.1|6984.3|2
1622511320000|2021-06-01 01:35:20|6987.6|6984.8|6986.6|6983.8|6987.6|6984.8|6986.6|6983.8|2
1622511340000|2021-06-01 01:35:40|6987|6984.2|6986.1|6983.3|6987|6984.2|6986.1|6983.3|0
1622511360000|2021-06-01 01:36:00|6985.7|6982.9|6985.6|6982.8|6986.1|6983.3|6985.2|6982.4|4
1622511370000|2021-06-01 01:36:10|6985.7|6982.9|6985.7|6982.9|6985.7|6982.9|6985.7|6982.9|0
1622511380000|2021-06-01 01:36:20|6986.1|6983.3|6987.8|6985|6988|6985.2|6986.1|6983.3|8
1622511390000|2021-06-01 01:36:30|6987.6|6984.8|6987.7|6984.9|6988.1|6985.3|6987.6|6984.8|0
1622511400000|2021-06-01 01:36:40|6988.1|6985.3|6987.7|6984.9|6988.1|6985.3|6987.7|6984.9|0
1622511410000|2021-06-01 01:36:50|6987.3|6984.5|6986.1|6983.3|6987.3|6984.5|6986.1|6983.3|0
1622511420000|2021-06-01 01:37:00|6986.3|6983.5|6987.1|6984.3|6987.1|6984.3|6986.3|6983.5|1
1622511430000|2021-06-01 01:37:10|6987.6|6984.8|6987.7|6984.9|6988.1|6985.3|6987.1|6984.3|0
1622511440000|2021-06-01 01:37:20|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|0
1622511450000|2021-06-01 01:37:30|6987.7|6984.9|6986.7|6983.9|6987.7|6984.9|6986.7|6983.9|9
1622511500000|2021-06-01 01:38:20|6986.1|6983.3|6986.7|6983.9|6986.7|6983.9|6986.1|6983.3|3
1622511510000|2021-06-01 01:38:30|6986.1|6983.3|6985.7|6982.9|6986.1|6983.3|6985.7|6982.9|2
1622511520000|2021-06-01 01:38:40|6986.1|6983.3|6986.6|6983.8|6986.6|6983.8|6986.1|6983.3|1
1622511530000|2021-06-01 01:38:50|6986.7|6983.9|6985.7|6982.9|6986.7|6983.9|6985.7|6982.9|1
1622511540000|2021-06-01 01:39:00|6986.1|6983.3|6986.1|6983.3|6986.1|6983.3|6985.7|6982.9|1
1622511550000|2021-06-01 01:39:10|6986.2|6983.4|6987.1|6984.3|6987.7|6984.9|6986.2|6983.4|9
1622511560000|2021-06-01 01:39:20|6987.6|6984.8|6987.6|6984.8|6987.6|6984.8|6987.6|6984.8|0
1622511570000|2021-06-01 01:39:30|6987.1|6984.3|6987.2|6984.4|6987.5|6984.7|6987.1|6984.3|0
1622511580000|2021-06-01 01:39:40|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|0
1622511590000|2021-06-01 01:39:50|6986.3|6983.5|6986.1|6983.3|6986.3|6983.5|6986.1|6983.3|1
1622511600000|2021-06-01 01:40:00|6985.7|6982.9|6985.6|6982.8|6986.1|6983.3|6985.6|6982.8|0
1622511610000|2021-06-01 01:40:10|6985.2|6982.4|6985.6|6982.8|6985.6|6982.8|6985.2|6982.4|3
1622511640000|2021-06-01 01:40:40|6986|6983.2|6987.5|6984.7|6987.5|6984.7|6986|6983.2|55
1622511650000|2021-06-01 01:40:50|6987.7|6984.9|6987.6|6984.8|6988.6|6985.8|6987.1|6984.3|4
1622511660000|2021-06-01 01:41:00|6988.1|6985.3|6989.1|6986.3|6990|6987.2|6988.1|6985.3|29
1622511670000|2021-06-01 01:41:10|6989.5|6986.7|6990.6|6987.8|6990.6|6987.8|6989.5|6986.7|10
1622511680000|2021-06-01 01:41:20|6990.1|6987.3|6990.1|6987.3|6990.5|6987.7|6990.1|6987.3|3
1622511690000|2021-06-01 01:41:30|6990.9|6988.1|6990|6987.2|6990.9|6988.1|6989.1|6986.3|13
1622511700000|2021-06-01 01:41:40|6990.5|6987.7|6991.1|6988.3|6991.1|6988.3|6990.5|6987.7|4
1622511710000|2021-06-01 01:41:50|6991.2|6988.4|6992|6989.2|6992.4|6989.6|6991|6988.2|31
1622511720000|2021-06-01 01:42:00|6992.1|6989.3|6992.5|6989.7|6992.5|6989.7|6992|6989.2|11
1622511730000|2021-06-01 01:42:10|6992.1|6989.3|6990|6987.2|6992.5|6989.7|6990|6987.2|7
1622511740000|2021-06-01 01:42:20|6990.4|6987.6|6991.5|6988.7|6992|6989.2|6990.4|6987.6|11
1622511750000|2021-06-01 01:42:30|6991.6|6988.8|6993.7|6990.9|6994.2|6991.4|6991.5|6988.7|100
1622511760000|2021-06-01 01:42:40|6993.2|6990.4|6993.6|6990.8|6994|6991.2|6993.2|6990.4|2
1622511770000|2021-06-01 01:42:50|6994|6991.2|6994.5|6991.7|6994.5|6991.7|6993.6|6990.8|7
1622511780000|2021-06-01 01:43:00|6995|6992.2|6994|6991.2|6995|6992.2|6993.5|6990.7|55
1622511790000|2021-06-01 01:43:10|6993.5|6990.7|6993.5|6990.7|6993.5|6990.7|6993.1|6990.3|3
1622511800000|2021-06-01 01:43:20|6993.1|6990.3|6993.5|6990.7|6993.9|6991.1|6993.1|6990.3|1
1622511810000|2021-06-01 01:43:30|6993.9|6991.1|6993.9|6991.1|6994.4|6991.6|6993.1|6990.3|5
1622511820000|2021-06-01 01:43:40|6994.4|6991.6|6994|6991.2|6995|6992.2|6994|6991.2|15
1622511830000|2021-06-01 01:43:50|6993.6|6990.8|6994.6|6991.8|6995.1|6992.3|6993.6|6990.8|80
1622511840000|2021-06-01 01:44:00|6995.1|6992.3|6997.5|6994.7|6998.1|6995.3|6995.1|6992.3|50
1622511850000|2021-06-01 01:44:10|6997.6|6994.8|6998.1|6995.3|6998.5|6995.7|6997.6|6994.8|6
1622511860000|2021-06-01 01:44:20|6997.9|6995.1|6997.5|6994.7|6998.1|6995.3|6997|6994.2|22
1622511870000|2021-06-01 01:44:30|6997|6994.2|6996.1|6993.3|6997.4|6994.6|6996.1|6993.3|6
1622511880000|2021-06-01 01:44:40|6996.9|6994.1|6997.9|6995.1|6998|6995.2|6996.9|6994.1|7
1622511890000|2021-06-01 01:44:50|6997.6|6994.8|7003.9|7001.1|7004.9|7002.1|6997.5|6994.7|387
1622511900000|2021-06-01 01:45:00|7004.9|7002.1|7006.5|7003.7|7006.9|7004.1|7003.9|7001.1|101
1622511910000|2021-06-01 01:45:10|7007.8|7005|7008.9|7006.1|7009.4|7006.6|7007.8|7005|131
1622511920000|2021-06-01 01:45:20|7009.4|7006.6|7008.9|7006.1|7009.9|7007.1|7008.9|7006.1|14
1622511930000|2021-06-01 01:45:30|7008.5|7005.7|7009.9|7007.1|7010.9|7008.1|7007.9|7005.1|91
1622511940000|2021-06-01 01:45:40|7010.4|7007.6|7010.9|7008.1|7010.9|7008.1|7009.9|7007.1|23
1622511950000|2021-06-01 01:45:50|7010.5|7007.7|7010.9|7008.1|7010.9|7008.1|7009.9|7007.1|17
1622511960000|2021-06-01 01:46:00|7010.1|7007.3|7007.9|7005.1|7010.4|7007.6|7007.9|7005.1|41
1622511970000|2021-06-01 01:46:10|7006.9|7004.1|7007.5|7004.7|7008.4|7005.6|7006.9|7004.1|25
1622511980000|2021-06-01 01:46:20|7007.9|7005.1|7007.9|7005.1|7008.4|7005.6|7007.9|7005.1|17
1622511990000|2021-06-01 01:46:30|7008.4|7005.6|7009.4|7006.6|7009.4|7006.6|7008.4|7005.6|6
1622512000000|2021-06-01 01:46:40|7009.9|7007.1|7011|7008.2|7011|7008.2|7009.4|7006.6|101
1622512010000|2021-06-01 01:46:50|7008.9|7006.1|7009|7006.2|7009.9|7007.1|7007.9|7005.1|34
1622512020000|2021-06-01 01:47:00|7008.9|7006.1|7009.5|7006.7|7009.9|7007.1|7008.9|7006.1|10
1622512030000|2021-06-01 01:47:10|7009|7006.2|7009.5|7006.7|7009.9|7007.1|7008.9|7006.1|11
1622512040000|2021-06-01 01:47:20|7009.9|7007.1|7009.1|7006.3|7009.9|7007.1|7009.1|7006.3|0
1622512050000|2021-06-01 01:47:30|7008.9|7006.1|7009.9|7007.1|7010.9|7008.1|7008.9|7006.1|17
1622512060000|2021-06-01 01:47:40|7009.5|7006.7|7010.9|7008.1|7010.9|7008.1|7009.5|7006.7|52
1622512070000|2021-06-01 01:47:50|7009.9|7007.1|7009.5|7006.7|7009.9|7007.1|7009.5|7006.7|106
1622512080000|2021-06-01 01:48:00|7009.9|7007.1|7010.9|7008.1|7010.9|7008.1|7009.9|7007.1|23
1622512090000|2021-06-01 01:48:10|7011|7008.2|7010.9|7008.1|7011|7008.2|7010.9|7008.1|20
1622512100000|2021-06-01 01:48:20|7011|7008.2|7012.4|7009.6|7012.9|7010.1|7011|7008.2|30
1622512110000|2021-06-01 01:48:30|7012.1|7009.3|7010.9|7008.1|7012.9|7010.1|7010.1|7007.3|53
1622512120000|2021-06-01 01:48:40|7011.4|7008.6|7011.4|7008.6|7012|7009.2|7010.9|7008.1|15
1622512130000|2021-06-01 01:48:50|7010.9|7008.1|7010.4|7007.6|7010.9|7008.1|7009.9|7007.1|7
1622512140000|2021-06-01 01:49:00|7010.9|7008.1|7010.9|7008.1|7011.9|7009.1|7010.9|7008.1|9
1622512150000|2021-06-01 01:49:10|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|2
1622512160000|2021-06-01 01:49:20|7009.9|7007.1|7006.5|7003.7|7009.9|7007.1|7006.5|7003.7|69
1622512170000|2021-06-01 01:49:30|7006|7003.2|7006.9|7004.1|7007.4|7004.6|7005.9|7003.1|16
1622512180000|2021-06-01 01:49:40|7007.8|7005|7007.5|7004.7|7008.4|7005.6|7007.5|7004.7|9
1622512190000|2021-06-01 01:49:50|7006.9|7004.1|7007.4|7004.6|7008.4|7005.6|7006.9|7004.1|8
1622512200000|2021-06-01 01:50:00|7006.9|7004.1|7007.5|7004.7|7007.9|7005.1|7006.5|7003.7|17
1622512210000|2021-06-01 01:50:10|7007.9|7005.1|7006.1|7003.3|7008.4|7005.6|7005.5|7002.7|42
1622512220000|2021-06-01 01:50:20|7006|7003.2|7005|7002.2|7006|7003.2|7004.9|7002.1|13
1622512230000|2021-06-01 01:50:30|7005.1|7002.3|7005.9|7003.1|7005.9|7003.1|7005.1|7002.3|1
1622512240000|2021-06-01 01:50:40|7006.2|7003.4|7006.9|7004.1|7007|7004.2|7006|7003.2|34
1622512260000|2021-06-01 01:51:00|7007.4|7004.6|7008|7005.2|7008|7005.2|7006.9|7004.1|8
1622512270000|2021-06-01 01:51:10|7007|7004.2|7006|7003.2|7007|7004.2|7005|7002.2|18
1622512280000|2021-06-01 01:51:20|7006.5|7003.7|7004.6|7001.8|7006.5|7003.7|7004|7001.2|11
1622512290000|2021-06-01 01:51:30|7005|7002.2|7005.6|7002.8|7006|7003.2|7005|7002.2|3
1622512300000|2021-06-01 01:51:40|7006|7003.2|7004.7|7001.9|7006|7003.2|7004.6|7001.8|6
1622512310000|2021-06-01 01:51:50|7004.9|7002.1|7004.5|7001.7|7005|7002.2|7004.5|7001.7|4
1622512320000|2021-06-01 01:52:00|7004.9|7002.1|7005.9|7003.1|7006.9|7004.1|7004.9|7002.1|36
1622512330000|2021-06-01 01:52:10|7006.4|7003.6|7004.9|7002.1|7006.4|7003.6|7004.9|7002.1|0
1622512340000|2021-06-01 01:52:20|7004.5|7001.7|7004.9|7002.1|7005.4|7002.6|7004.5|7001.7|4
1622512350000|2021-06-01 01:52:30|7005.4|7002.6|7005.9|7003.1|7005.9|7003.1|7005.4|7002.6|2
1622512360000|2021-06-01 01:52:40|7005.8|7003|7005.4|7002.6|7005.8|7003|7004.9|7002.1|4
1622512370000|2021-06-01 01:52:50|7005.9|7003.1|7006.9|7004.1|7007.4|7004.6|7005.9|7003.1|10
1622512380000|2021-06-01 01:53:00|7007.4|7004.6|7007.9|7005.1|7007.9|7005.1|7007.4|7004.6|3
1622512390000|2021-06-01 01:53:10|7007.5|7004.7|7007.4|7004.6|7007.5|7004.7|7006.9|7004.1|7
1622512400000|2021-06-01 01:53:20|||||||||1
1622512410000|2021-06-01 01:53:30|7007|7004.2|7006.5|7003.7|7007|7004.2|7006.4|7003.6|0
1622512420000|2021-06-01 01:53:40|7006.9|7004.1|7005.9|7003.1|7006.9|7004.1|7005.5|7002.7|20
1622512430000|2021-06-01 01:53:50|7005|7002.2|7004.9|7002.1|7005|7002.2|7004.5|7001.7|1
1622512440000|2021-06-01 01:54:00|7005.9|7003.1|7004.9|7002.1|7005.9|7003.1|7004.4|7001.6|30
1622512450000|2021-06-01 01:54:10|7004.5|7001.7|7003.6|7000.8|7004.5|7001.7|7003.6|7000.8|27
1622512460000|2021-06-01 01:54:20|7004|7001.2|7004|7001.2|7004|7001.2|7003.6|7000.8|4
1622512470000|2021-06-01 01:54:30|7004.5|7001.7|7004.5|7001.7|7004.5|7001.7|7004|7001.2|0
1622512480000|2021-06-01 01:54:40|7004|7001.2|7005|7002.2|7005|7002.2|7004|7001.2|0
1622512490000|2021-06-01 01:54:50|7004.6|7001.8|7004.5|7001.7|7004.9|7002.1|7004.1|7001.3|1
1622512500000|2021-06-01 01:55:00|7005|7002.2|7005|7002.2|7005|7002.2|7005|7002.2|3
1622512520000|2021-06-01 01:55:20|||||||||7
1622512540000|2021-06-01 01:55:40|7004.9|7002.1|7005|7002.2|7005.4|7002.6|7004.6|7001.8|12
1622512550000|2021-06-01 01:55:50|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|1
1622512560000|2021-06-01 01:56:00|7004.1|7001.3|7004|7001.2|7004.1|7001.3|7004|7001.2|4
1622512570000|2021-06-01 01:56:10|7003.6|7000.8|7003.6|7000.8|7004|7001.2|7003.5|7000.7|4
1622512580000|2021-06-01 01:56:20|7003.4|7000.6|7003|7000.2|7003.4|7000.6|7003|7000.2|15
1622512590000|2021-06-01 01:56:30|7003.9|7001.1|7005|7002.2|7005.5|7002.7|7003.1|7000.3|42
1622512600000|2021-06-01 01:56:40|7005.1|7002.3|7005.5|7002.7|7005.5|7002.7|7005.1|7002.3|2
1622512610000|2021-06-01 01:56:50|7005.9|7003.1|7005.1|7002.3|7006.4|7003.6|7005.1|7002.3|3
1622512620000|2021-06-01 01:57:00|7005|7002.2|7005.9|7003.1|7005.9|7003.1|7005|7002.2|2
1622512630000|2021-06-01 01:57:10|7006.9|7004.1|7007.4|7004.6|7007.4|7004.6|7006.4|7003.6|9
1622512640000|2021-06-01 01:57:20|7006.9|7004.1|7006.9|7004.1|7006.9|7004.1|7006.9|7004.1|1
1622512660000|2021-06-01 01:57:40|||||||||4
1622512670000|2021-06-01 01:57:50|||||||||1
1622512680000|2021-06-01 01:58:00|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|3
1622512690000|2021-06-01 01:58:10|7006|7003.2|7007.3|7004.5|7007.4|7004.6|7006|7003.2|8
1622512700000|2021-06-01 01:58:20|7006.9|7004.1|7006.9|7004.1|7006.9|7004.1|7006.9|7004.1|1
1622512710000|2021-06-01 01:58:30|7007.3|7004.5|7005.9|7003.1|7007.3|7004.5|7005.9|7003.1|11
1622512720000|2021-06-01 01:58:40|7005.5|7002.7|7004.9|7002.1|7005.5|7002.7|7004.9|7002.1|0
1622512730000|2021-06-01 01:58:50|7005.3|7002.5|7003.9|7001.1|7005.9|7003.1|7003.9|7001.1|7
1622512740000|2021-06-01 01:59:00|7004.4|7001.6|7004.4|7001.6|7004.4|7001.6|7004.4|7001.6|2
1622512750000|2021-06-01 01:59:10|7004.5|7001.7|7004.4|7001.6|7005.3|7002.5|7004.4|7001.6|4
1622512770000|2021-06-01 01:59:30|7004.9|7002.1|7004.9|7002.1|7005.4|7002.6|7004.9|7002.1|2
1622512780000|2021-06-01 01:59:40|7004.5|7001.7|7005.9|7003.1|7005.9|7003.1|7004.4|7001.6|3
1622512790000|2021-06-01 01:59:50|7005.4|7002.6|7005.3|7002.5|7005.8|7003|7004.9|7002.1|2
1622512800000|2021-06-01 02:00:00|7005.4|7002.6|7006.4|7003.6|7006.4|7003.6|7004.9|7002.1|14
1622512810000|2021-06-01 02:00:10|7006.8|7004|7006.3|7003.5|7006.9|7004.1|7005.9|7003.1|19
1622512820000|2021-06-01 02:00:20|7006.9|7004.1|7007.4|7004.6|7007.4|7004.6|7006.4|7003.6|1
1622512830000|2021-06-01 02:00:30|7007.8|7005|7007.5|7004.7|7008.4|7005.6|7007.5|7004.7|2
1622512840000|2021-06-01 02:00:40|7007|7004.2|7006.8|7004|7007|7004.2|7006.5|7003.7|0
1622512850000|2021-06-01 02:00:50|7006.9|7004.1|7006.4|7003.6|7006.9|7004.1|7006.1|7003.3|31
1622512860000|2021-06-01 02:01:00|7005.9|7003.1|7005.9|7003.1|7006.3|7003.5|7005.9|7003.1|1
1622512870000|2021-06-01 02:01:10|7006.9|7004.1|7007.5|7004.7|7007.9|7005.1|7006.9|7004.1|6
1622512880000|2021-06-01 02:01:20|7007|7004.2|7006.9|7004.1|7007|7004.2|7006.9|7004.1|1
1622512890000|2021-06-01 02:01:30|||||||||5
1622512910000|2021-06-01 02:01:50|||||||||4
1622512920000|2021-06-01 02:02:00|7006.5|7003.7|7006.9|7004.1|7006.9|7004.1|7005.9|7003.1|6
1622512930000|2021-06-01 02:02:10|7006.4|7003.6|7005.9|7003.1|7006.4|7003.6|7005.9|7003.1|0
1622512940000|2021-06-01 02:02:20|7005.5|7002.7|7005.9|7003.1|7005.9|7003.1|7005.5|7002.7|38
1622512950000|2021-06-01 02:02:30|7005.5|7002.7|7005.4|7002.6|7005.5|7002.7|7005.4|7002.6|0
1622512960000|2021-06-01 02:02:40|7005.8|7003|7005.9|7003.1|7005.9|7003.1|7005.8|7003|0
1622512980000|2021-06-01 02:03:00|7004.9|7002.1|7003.9|7001.1|7004.9|7002.1|7003.9|7001.1|5
1622512990000|2021-06-01 02:03:10|7004.1|7001.3|7004.9|7002.1|7004.9|7002.1|7004.1|7001.3|5
1622513000000|2021-06-01 02:03:20|7004.4|7001.6|7004.4|7001.6|7004.9|7002.1|7004.4|7001.6|0
1622513010000|2021-06-01 02:03:30|7004.5|7001.7|7004.9|7002.1|7004.9|7002.1|7004.5|7001.7|0
1622513020000|2021-06-01 02:03:40|7004.5|7001.7|7004.4|7001.6|7004.9|7002.1|7004.4|7001.6|4
1622513030000|2021-06-01 02:03:50|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|0
1622513050000|2021-06-01 02:04:10|||||||||11
1622513060000|2021-06-01 02:04:20|7005.3|7002.5|7006.3|7003.5|7006.3|7003.5|7005.3|7002.5|7
1622513070000|2021-06-01 02:04:30|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|0
1622513080000|2021-06-01 02:04:40|7005.1|7002.3|7004.5|7001.7|7005.1|7002.3|7004.5|7001.7|5
1622513090000|2021-06-01 02:04:50|7004.9|7002.1|7004.9|7002.1|7005.4|7002.6|7004.9|7002.1|1
1622513100000|2021-06-01 02:05:00|7005.9|7003.1|7006.3|7003.5|7006.3|7003.5|7005.9|7003.1|5
1622513110000|2021-06-01 02:05:10|7006|7003.2|7006.9|7004.1|7006.9|7004.1|7005.9|7003.1|5
1622513120000|2021-06-01 02:05:20|7007|7004.2|7007.9|7005.1|7007.9|7005.1|7006.9|7004.1|15
1622513130000|2021-06-01 02:05:30|7008.3|7005.5|7008.4|7005.6|7008.4|7005.6|7007.9|7005.1|8
1622513140000|2021-06-01 02:05:40|7008.9|7006.1|7008.9|7006.1|7009.3|7006.5|7008.9|7006.1|9
1622513150000|2021-06-01 02:05:50|7008.5|7005.7|7008.4|7005.6|7008.8|7006|7008.4|7005.6|2
1622513160000|2021-06-01 02:06:00|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|2
1622513170000|2021-06-01 02:06:10|7008.4|7005.6|7008.9|7006.1|7008.9|7006.1|7007.4|7004.6|3
1622513180000|2021-06-01 02:06:20|7009.3|7006.5|7007.9|7005.1|7009.3|7006.5|7007.9|7005.1|5
1622513190000|2021-06-01 02:06:30|7008.3|7005.5|7009.5|7006.7|7009.9|7007.1|7008.3|7005.5|7
1622513200000|2021-06-01 02:06:40|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|3
1622513210000|2021-06-01 02:06:50|7009.8|7007|7009.9|7007.1|7009.9|7007.1|7009.4|7006.6|7
1622513220000|2021-06-01 02:07:00|7009.4|7006.6|7009.4|7006.6|7009.9|7007.1|7008.9|7006.1|9
1622513230000|2021-06-01 02:07:10|7009|7006.2|7008.9|7006.1|7009|7006.2|7008.4|7005.6|2
1622513240000|2021-06-01 02:07:20|7008.5|7005.7|7007.9|7005.1|7008.5|7005.7|7007.9|7005.1|8
1622513250000|2021-06-01 02:07:30|7008.3|7005.5|7008.9|7006.1|7008.9|7006.1|7007.9|7005.1|7
1622513260000|2021-06-01 02:07:40|7008.5|7005.7|7008.8|7006|7008.9|7006.1|7008.4|7005.6|0
1622513270000|2021-06-01 02:07:50|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|11
1622513280000|2021-06-01 02:08:00|||||||||4
1622513290000|2021-06-01 02:08:10|||||||||2
1622513300000|2021-06-01 02:08:20|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7
1622513310000|2021-06-01 02:08:30|||||||||1
1622513320000|2021-06-01 02:08:40|7008.9|7006.1|7009.9|7007.1|7009.9|7007.1|7008.9|7006.1|6
1622513330000|2021-06-01 02:08:50|7009.4|7006.6|7009.4|7006.6|7009.9|7007.1|7009.4|7006.6|2
1622513340000|2021-06-01 02:09:00|7009.9|7007.1|7009.5|7006.7|7009.9|7007.1|7009.5|7006.7|4
1622513350000|2021-06-01 02:09:10|7009.1|7006.3|7009.4|7006.6|7009.4|7006.6|7008.9|7006.1|2
1622513360000|2021-06-01 02:09:20|7007.9|7005.1|7008.9|7006.1|7008.9|7006.1|7007.9|7005.1|45
1622513370000|2021-06-01 02:09:30|7009.3|7006.5|7009.4|7006.6|7009.4|7006.6|7008.9|7006.1|6
1622513380000|2021-06-01 02:09:40|7009|7006.2|7007.9|7005.1|7009|7006.2|7007.9|7005.1|11
1622513390000|2021-06-01 02:09:50|7008.3|7005.5|7007.9|7005.1|7008.3|7005.5|7007.9|7005.1|1
1622513400000|2021-06-01 02:10:00|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|5
1622513420000|2021-06-01 02:10:20|7007.9|7005.1|7008.9|7006.1|7009.4|7006.6|7007.9|7005.1|11
1622513430000|2021-06-01 02:10:30|7007.9|7005.1|7007.9|7005.1|7008.3|7005.5|7007.5|7004.7|16
1622513440000|2021-06-01 02:10:40|||||||||2
1622513450000|2021-06-01 02:10:50|7008.3|7005.5|7007.9|7005.1|7008.4|7005.6|7007.9|7005.1|1
1622513460000|2021-06-01 02:11:00|7008.3|7005.5|7007.9|7005.1|7008.3|7005.5|7007.9|7005.1|0
1622513470000|2021-06-01 02:11:10|7008.8|7006|7008.9|7006.1|7008.9|7006.1|7008.8|7006|10
1622513480000|2021-06-01 02:11:20|7009.3|7006.5|7009.3|7006.5|7009.9|7007.1|7008.9|7006.1|10
1622513490000|2021-06-01 02:11:30|7009.4|7006.6|7009.3|7006.5|7009.4|7006.6|7008.9|7006.1|0
1622513500000|2021-06-01 02:11:40|7009|7006.2|7009.9|7007.1|7009.9|7007.1|7008.9|7006.1|5
1622513510000|2021-06-01 02:11:50|||||||||11
1622513520000|2021-06-01 02:12:00|||||||||5
1622513530000|2021-06-01 02:12:10|||||||||3
1622513560000|2021-06-01 02:12:40|||||||||12
1622513570000|2021-06-01 02:12:50|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|37
1622513580000|2021-06-01 02:13:00|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|2
1622513590000|2021-06-01 02:13:10|7011.6|7008.8|7013.9|7011.1|7013.9|7011.1|7011.6|7008.8|100
1622513600000|2021-06-01 02:13:20|7014|7011.2|7014.8|7012|7015|7012.2|7013.9|7011.1|157
1622513610000|2021-06-01 02:13:30|7014.9|7012.1|7014|7011.2|7014.9|7012.1|7014|7011.2|10
1622513620000|2021-06-01 02:13:40|7014.5|7011.7|7014.9|7012.1|7014.9|7012.1|7014.5|7011.7|7
1622513630000|2021-06-01 02:13:50|7014.5|7011.7|7014.5|7011.7|7014.9|7012.1|7014.5|7011.7|45
1622513640000|2021-06-01 02:14:00|7014.1|7011.3|7014.9|7012.1|7014.9|7012.1|7014.1|7011.3|5
1622513650000|2021-06-01 02:14:10|||||||||16
1622513660000|2021-06-01 02:14:20|7015|7012.2|7015.9|7013.1|7015.9|7013.1|7014|7011.2|91
1622513670000|2021-06-01 02:14:30|7016|7013.2|7018.5|7015.7|7018.9|7016.1|7016|7013.2|51
1622513680000|2021-06-01 02:14:40|7018.9|7016.1|7019.3|7016.5|7019.3|7016.5|7018|7015.2|10
1622513690000|2021-06-01 02:14:50|7018.9|7016.1|7018.9|7016.1|7020.3|7017.5|7018.9|7016.1|63
1622513700000|2021-06-01 02:15:00|7019.9|7017.1|7018.4|7015.6|7019.9|7017.1|7018.4|7015.6|19
1622513710000|2021-06-01 02:15:10|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7017.9|7015.1|9
1622513720000|2021-06-01 02:15:20|7017.9|7015.1|7018.9|7016.1|7018.9|7016.1|7017.9|7015.1|12
1622513730000|2021-06-01 02:15:30|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|1
1622513740000|2021-06-01 02:15:40|7018.8|7016|7017.9|7015.1|7018.9|7016.1|7017.1|7014.3|5
1622513750000|2021-06-01 02:15:50|7018.5|7015.7|7019.4|7016.6|7019.4|7016.6|7017.9|7015.1|33
1622513760000|2021-06-01 02:16:00|7019|7016.2|7017.5|7014.7|7019|7016.2|7017.5|7014.7|3
1622513770000|2021-06-01 02:16:10|7017.9|7015.1|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|10
1622513780000|2021-06-01 02:16:20|7016.5|7013.7|7015.9|7013.1|7016.5|7013.7|7015.9|7013.1|22
1622513790000|2021-06-01 02:16:30|7016.3|7013.5|7015.9|7013.1|7016.3|7013.5|7015.9|7013.1|0
1622513800000|2021-06-01 02:16:40|7015.5|7012.7|7016|7013.2|7016|7013.2|7015.5|7012.7|1
1622513810000|2021-06-01 02:16:50|7015.5|7012.7|7015.9|7013.1|7015.9|7013.1|7015.5|7012.7|0
1622513820000|2021-06-01 02:17:00|7015.1|7012.3|7015.9|7013.1|7015.9|7013.1|7015|7012.2|3
1622513830000|2021-06-01 02:17:10|7014.9|7012.1|7015.5|7012.7|7015.5|7012.7|7014.9|7012.1|6
1622513840000|2021-06-01 02:17:20|7015.9|7013.1|7015.5|7012.7|7015.9|7013.1|7015|7012.2|0
1622513850000|2021-06-01 02:17:30|7015.9|7013.1|7014.5|7011.7|7015.9|7013.1|7014.5|7011.7|2
1622513860000|2021-06-01 02:17:40|7014.3|7011.5|7013.9|7011.1|7014.9|7012.1|7013.5|7010.7|25
1622513870000|2021-06-01 02:17:50|7013|7010.2|7012.5|7009.7|7013|7010.2|7012|7009.2|12
1622513880000|2021-06-01 02:18:00|7012.1|7009.3|7011|7008.2|7012.9|7010.1|7011|7008.2|23
1622513890000|2021-06-01 02:18:10|7010.5|7007.7|7010.5|7007.7|7011|7008.2|7010.5|7007.7|11
1622513900000|2021-06-01 02:18:20|7010.9|7008.1|7010.9|7008.1|7011|7008.2|7010.5|7007.7|6
1622513910000|2021-06-01 02:18:30|7011|7008.2|7010|7007.2|7011|7008.2|7009.9|7007.1|10
1622513920000|2021-06-01 02:18:40|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|0
1622513930000|2021-06-01 02:18:50|7010|7007.2|7009.9|7007.1|7010.5|7007.7|7009.9|7007.1|5
1622513940000|2021-06-01 02:19:00|7010.5|7007.7|7011.8|7009|7011.8|7009|7010.5|7007.7|576
1622513950000|2021-06-01 02:19:10|7011.4|7008.6|7010.3|7007.5|7011.4|7008.6|7009.8|7007|5
1622513960000|2021-06-01 02:19:20|||||||||2
1622513970000|2021-06-01 02:19:30|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|1
1622513990000|2021-06-01 02:19:50|7011.8|7009|7011.3|7008.5|7011.8|7009|7011.3|7008.5|6
1622514000000|2021-06-01 02:20:00|7011.8|7009|7013.8|7011|7013.8|7011|7011.3|7008.5|8
1622514010000|2021-06-01 02:20:10|7013.6|7010.8|7012.8|7010|7013.6|7010.8|7012.3|7009.5|5
1622514020000|2021-06-01 02:20:20|7012.6|7009.8|7012.3|7009.5|7012.8|7010|7011.8|7009|2
1622514030000|2021-06-01 02:20:30|7012.8|7010|7012.8|7010|7012.8|7010|7012.8|7010|0
1622514050000|2021-06-01 02:20:50|7013.2|7010.4|7013.8|7011|7014.3|7011.5|7013.2|7010.4|18
1622514060000|2021-06-01 02:21:00|7013.3|7010.5|7012.8|7010|7013.3|7010.5|7012.8|7010|6
1622514070000|2021-06-01 02:21:10|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|8
1622514080000|2021-06-01 02:21:20|7012.8|7010|7012.8|7010|7012.8|7010|7012.8|7010|0
1622514090000|2021-06-01 02:21:30|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|1
1622514100000|2021-06-01 02:21:40|7011.3|7008.5|7011.8|7009|7011.8|7009|7011.3|7008.5|1
1622514110000|2021-06-01 02:21:50|7012.8|7010|7012.8|7010|7012.8|7010|7012.8|7010|2
1622514120000|2021-06-01 02:22:00|7012.3|7009.5|7010.3|7007.5|7012.3|7009.5|7009.8|7007|5
1622514130000|2021-06-01 02:22:10|7009.8|7007|7009.8|7007|7009.8|7007|7009.8|7007|0
1622514140000|2021-06-01 02:22:20|7010|7007.2|7011.3|7008.5|7011.3|7008.5|7010|7007.2|5
1622514160000|2021-06-01 02:22:40|7010.8|7008|7010.8|7008|7011.3|7008.5|7010.8|7008|0
1622514170000|2021-06-01 02:22:50|7010.3|7007.5|7010.8|7008|7011.3|7008.5|7010.3|7007.5|1
1622514190000|2021-06-01 02:23:10|7009.1|7006.3|7008.8|7006|7009.1|7006.3|7008.8|7006|48
1622514200000|2021-06-01 02:23:20|7006.8|7004|7005.3|7002.5|7007.8|7005|7005.3|7002.5|41
1622514210000|2021-06-01 02:23:30|||||||||3
1622514220000|2021-06-01 02:23:40|7005.8|7003|7005.8|7003|7005.8|7003|7005.3|7002.5|0
1622514230000|2021-06-01 02:23:50|7006.3|7003.5|7007.3|7004.5|7007.8|7005|7006.3|7003.5|10
1622514240000|2021-06-01 02:24:00|7007.8|7005|7007.8|7005|7007.8|7005|7007.8|7005|2
1622514260000|2021-06-01 02:24:20|7007.3|7004.5|7007.8|7005|7007.8|7005|7007.3|7004.5|0
1622514270000|2021-06-01 02:24:30|7008.3|7005.5|7007.8|7005|7008.3|7005.5|7007.8|7005|0
1622514280000|2021-06-01 02:24:40|7007.3|7004.5|7007.7|7004.9|7007.8|7005|7007.3|7004.5|1
1622514290000|2021-06-01 02:24:50|7007.3|7004.5|7006.3|7003.5|7007.3|7004.5|7006.3|7003.5|1
1622514300000|2021-06-01 02:25:00|7005.9|7003.1|7006.7|7003.9|7006.7|7003.9|7005.8|7003|3
1622514310000|2021-06-01 02:25:10|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|0
1622514330000|2021-06-01 02:25:30|7006.7|7003.9|7007.7|7004.9|7007.7|7004.9|7006.7|7003.9|16
1622514340000|2021-06-01 02:25:40|7007.3|7004.5|7007.8|7005|7007.8|7005|7006.7|7003.9|9
1622514350000|2021-06-01 02:25:50|7007.3|7004.5|7007.7|7004.9|7007.7|7004.9|7007.3|7004.5|0
1622514360000|2021-06-01 02:26:00|7007.3|7004.5|7006.7|7003.9|7007.3|7004.5|7006.7|7003.9|2
1622514370000|2021-06-01 02:26:10|7006.8|7004|7007.3|7004.5|7007.3|7004.5|7006.7|7003.9|5
1622514380000|2021-06-01 02:26:20|7006.9|7004.1|7007.3|7004.5|7007.3|7004.5|7006.8|7004|2
1622514410000|2021-06-01 02:26:50|7006.9|7004.1|7007.3|7004.5|7007.3|7004.5|7006.7|7003.9|40
1622514420000|2021-06-01 02:27:00|7006.9|7004.1|7006.7|7003.9|7006.9|7004.1|7006.3|7003.5|0
1622514430000|2021-06-01 02:27:10|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|1
1622514450000|2021-06-01 02:27:30|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|44
1622514460000|2021-06-01 02:27:40|7006.8|7004|7006.8|7004|7006.8|7004|7006.8|7004|0
1622514470000|2021-06-01 02:27:50|7006.3|7003.5|7005.8|7003|7006.3|7003.5|7005.8|7003|3
1622514480000|2021-06-01 02:28:00|7006.7|7003.9|7006.3|7003.5|7006.7|7003.9|7006.3|7003.5|8
1622514490000|2021-06-01 02:28:10|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|7006.3|7003.5|5
1622514510000|2021-06-01 02:28:30|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|0
1622514530000|2021-06-01 02:28:50|||||||||1
1622514540000|2021-06-01 02:29:00|7006.4|7003.6|7007.2|7004.4|7007.2|7004.4|7006.4|7003.6|6
1622514550000|2021-06-01 02:29:10|7007.3|7004.5|7007.3|7004.5|7007.3|7004.5|7007.3|7004.5|0
1622514560000|2021-06-01 02:29:20|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|0
1622514580000|2021-06-01 02:29:40|7008.7|7005.9|7008.7|7005.9|7008.7|7005.9|7008.2|7005.4|2
1622514590000|2021-06-01 02:29:50|7009.3|7006.5|7008.3|7005.5|7009.3|7006.5|7008.3|7005.5|1
1622514600000|2021-06-01 02:30:00|7008.2|7005.4|7012.3|7009.5|7012.7|7009.9|7008.2|7005.4|67
1622514610000|2021-06-01 02:30:10|7012.7|7009.9|7014.3|7011.5|7014.7|7011.9|7012.7|7009.9|27
1622514620000|2021-06-01 02:30:20|7014.2|7011.4|7014.3|7011.5|7014.3|7011.5|7013.7|7010.9|18
1622514630000|2021-06-01 02:30:30|7013.8|7011|7013.3|7010.5|7014.2|7011.4|7013.3|7010.5|5
1622514640000|2021-06-01 02:30:40|7013.2|7010.4|7013.7|7010.9|7013.7|7010.9|7013.2|7010.4|15
1622514650000|2021-06-01 02:30:50|7013.8|7011|7015.2|7012.4|7015.7|7012.9|7013.8|7011|42
1622514660000|2021-06-01 02:31:00|7015.7|7012.9|7015.2|7012.4|7016.2|7013.4|7015.2|7012.4|40
1622514670000|2021-06-01 02:31:10|7014.7|7011.9|7015.2|7012.4|7016.2|7013.4|7014.7|7011.9|18
1622514680000|2021-06-01 02:31:20|7014.3|7011.5|7014.2|7011.4|7014.3|7011.5|7013.7|7010.9|15
1622514690000|2021-06-01 02:31:30|7013.8|7011|7010.9|7008.1|7014.2|7011.4|7010.9|7008.1|132
1622514700000|2021-06-01 02:31:40|7011.4|7008.6|7012.7|7009.9|7012.7|7009.9|7010.8|7008|74
1622514710000|2021-06-01 02:31:50|7013.7|7010.9|7011.3|7008.5|7013.7|7010.9|7011|7008.2|8
1622514720000|2021-06-01 02:32:00|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|0
1622514730000|2021-06-01 02:32:10|7010.7|7007.9|7012.8|7010|7012.8|7010|7010.7|7007.9|35
1622514740000|2021-06-01 02:32:20|7013.2|7010.4|7014.7|7011.9|7015.2|7012.4|7013.2|7010.4|119
1622514750000|2021-06-01 02:32:30|7014.3|7011.5|7014.2|7011.4|7014.7|7011.9|7013.7|7010.9|6
1622514760000|2021-06-01 02:32:40|7013.7|7010.9|7014.4|7011.6|7014.8|7012|7013.7|7010.9|29
1622514770000|2021-06-01 02:32:50|7013.9|7011.1|7013.9|7011.1|7014.8|7012|7013.8|7011|12
1622514780000|2021-06-01 02:33:00|7014.3|7011.5|7014.8|7012|7015.3|7012.5|7013.9|7011.1|27
1622514790000|2021-06-01 02:33:10|7015.3|7012.5|7015.9|7013.1|7017.4|7014.6|7015.3|7012.5|33
1622514800000|2021-06-01 02:33:20|7016.4|7013.6|7016.2|7013.4|7016.4|7013.6|7014.9|7012.1|26
1622514810000|2021-06-01 02:33:30|7016.4|7013.6|7014.4|7011.6|7017.4|7014.6|7014.4|7011.6|37
1622514820000|2021-06-01 02:33:40|7014|7011.2|7011.9|7009.1|7014.4|7011.6|7011.9|7009.1|10
1622514830000|2021-06-01 02:33:50|7012.5|7009.7|7014.4|7011.6|7014.9|7012.1|7012.5|7009.7|24
1622514840000|2021-06-01 02:34:00|7013.9|7011.1|7014.8|7012|7014.8|7012|7012.9|7010.1|96
1622514850000|2021-06-01 02:34:10|7015.2|7012.4|7016.9|7014.1|7016.9|7014.1|7014.8|7012|18
1622514860000|2021-06-01 02:34:20|7015.9|7013.1|7016.8|7014|7017.7|7014.9|7014.9|7012.1|25
1622514870000|2021-06-01 02:34:30|7017.3|7014.5|7015.9|7013.1|7017.4|7014.5|7015.7|7012.9|62
1622514880000|2021-06-01 02:34:40|7015.8|7013|7016.9|7014.1|7017.8|7015|7015.8|7013|47
1622514890000|2021-06-01 02:34:50|7016.8|7014|7018.7|7015.9|7018.7|7015.9|7016.8|7014|11
1622514900000|2021-06-01 02:35:00|7019|7016.2|7017|7014.2|7019.8|7017|7017|7014.2|36
1622514910000|2021-06-01 02:35:10|7016.9|7014.1|7016|7013.2|7018.8|7016|7016|7013.2|46
1622514920000|2021-06-01 02:35:20|7015.5|7012.7|7014.8|7012|7015.5|7012.7|7013.9|7011.1|11
1622514930000|2021-06-01 02:35:30|7014.9|7012.1|7015.9|7013.1|7015.9|7013.1|7014|7011.2|15
1622514940000|2021-06-01 02:35:40|7015.8|7013|7013.9|7011.1|7015.8|7013|7013.9|7011.1|18
1622514950000|2021-06-01 02:35:50|7014.4|7011.6|7014.9|7012.1|7015.9|7013.1|7014.4|7011.6|32
1622514960000|2021-06-01 02:36:00|7014.5|7011.7|7016.9|7014.1|7017.2|7014.4|7014.4|7011.6|25
1622514970000|2021-06-01 02:36:10|7016.8|7014|7016.2|7013.4|7016.8|7014|7015.8|7013|12
1622514980000|2021-06-01 02:36:20|7016.7|7013.9|7016.3|7013.5|7016.7|7013.9|7015.8|7013|1
1622514990000|2021-06-01 02:36:30|7016.5|7013.7|7014.5|7011.7|7016.9|7014.1|7014|7011.2|60
1622515000000|2021-06-01 02:36:40|7014.9|7012.1|7015.4|7012.6|7015.4|7012.6|7014.9|7012.1|0
1622515010000|2021-06-01 02:36:50|7015.9|7013.1|7016.4|7013.6|7016.4|7013.6|7015.5|7012.7|0
1622515020000|2021-06-01 02:37:00|7017.2|7014.4|7019.3|7016.5|7019.8|7017|7017.2|7014.4|66
1622515030000|2021-06-01 02:37:10|7019.7|7016.9|7019.7|7016.9|7019.8|7017|7018.8|7016|15
1622515040000|2021-06-01 02:37:20|7019.3|7016.5|7017.8|7015|7019.3|7016.5|7017.8|7015|7
1622515050000|2021-06-01 02:37:30|7018.2|7015.4|7018.8|7016|7019.2|7016.4|7018.2|7015.4|12
1622515060000|2021-06-01 02:37:40|7018.7|7015.9|7018.3|7015.5|7019.7|7016.9|7017.8|7015|14
1622515070000|2021-06-01 02:37:50|7017.9|7015.1|7018.7|7015.9|7018.7|7015.9|7017.8|7015|1
1622515080000|2021-06-01 02:38:00|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.7|7016.9|33
1622515090000|2021-06-01 02:38:10|7019.8|7017|7020.4|7017.6|7020.8|7018|7019.8|7017|7
1622515100000|2021-06-01 02:38:20|7020.8|7018|7021.3|7018.5|7021.7|7018.9|7020.8|7018|2
1622515110000|2021-06-01 02:38:30|7021.8|7019|7022.3|7019.5|7022.8|7020|7021.8|7019|10
1622515120000|2021-06-01 02:38:40|7022.7|7019.9|7023.2|7020.4|7023.7|7020.9|7022.7|7019.9|26
1622515130000|2021-06-01 02:38:50|7022.8|7020|7022.9|7020.1|7023.7|7020.9|7021.8|7019|120
1622515140000|2021-06-01 02:39:00|7023.3|7020.5|7022.4|7019.6|7023.3|7020.5|7022.4|7019.6|2
1622515150000|2021-06-01 02:39:10|7021.9|7019.1|7020.5|7017.7|7021.9|7019.1|7020.5|7017.7|5
1622515160000|2021-06-01 02:39:20|7020|7017.2|7019.9|7017.1|7020|7017.2|7019.9|7017.1|0
1622515170000|2021-06-01 02:39:30|7020|7017.2|7020.4|7017.6|7020.8|7018|7019.9|7017.1|4
1622515190000|2021-06-01 02:39:50|7019.1|7016.3|7019.4|7016.6|7019.4|7016.6|7018.8|7016|4
1622515200000|2021-06-01 02:40:00|7018.8|7016|7016.9|7014.1|7018.8|7016|7016.9|7014.1|9
1622515210000|2021-06-01 02:40:10|7016.4|7013.6|7016.9|7014.1|7017.3|7014.5|7016.4|7013.6|9
1622515220000|2021-06-01 02:40:20|7017.7|7014.9|7015.8|7013|7017.8|7015|7015.8|7013|9
1622515230000|2021-06-01 02:40:30|7015.9|7013.1|7015.3|7012.5|7015.9|7013.1|7015.3|7012.5|4
1622515240000|2021-06-01 02:40:40|7014.9|7012.1|7014.3|7011.5|7014.9|7012.1|7013.9|7011.1|28
1622515250000|2021-06-01 02:40:50|7013.9|7011.1|7013.8|7011|7013.9|7011.1|7013.3|7010.5|3
1622515260000|2021-06-01 02:41:00|7013.4|7010.6|7013.8|7011|7013.8|7011|7013.4|7010.6|0
1622515270000|2021-06-01 02:41:10|7013.4|7010.6|7009.9|7007.1|7013.4|7010.6|7009.9|7007.1|87
1622515280000|2021-06-01 02:41:20|7009.8|7007|7009|7006.2|7009.8|7007|7009|7006.2|1
1622515290000|2021-06-01 02:41:30|7008.9|7006.1|7009.4|7006.6|7009.9|7007.1|7008.9|7006.1|13
1622515300000|2021-06-01 02:41:40|7009.8|7007|7010.3|7007.5|7010.3|7007.5|7009.8|7007|1
1622515310000|2021-06-01 02:41:50|7009.9|7007.1|7009.9|7007.1|7010.8|7008|7009.9|7007.1|3
1622515320000|2021-06-01 02:42:00|7009.5|7006.7|7010.9|7008.1|7010.9|7008.1|7009.5|7006.7|4
1622515330000|2021-06-01 02:42:10|7011.3|7008.5|7010.9|7008.1|7011.3|7008.5|7010.9|7008.1|0
1622515340000|2021-06-01 02:42:20|7009.6|7006.8|7008|7005.2|7009.6|7006.8|7008|7005.2|21
1622515350000|2021-06-01 02:42:30|7008.5|7005.7|7008.9|7006.1|7008.9|7006.1|7008|7005.2|7
1622515370000|2021-06-01 02:42:50|7008|7005.2|7008.5|7005.7|7008.5|7005.7|7008|7005.2|12
1622515380000|2021-06-01 02:43:00|7008.9|7006.1|7009.4|7006.6|7009.4|7006.6|7007.8|7005|23
1622515390000|2021-06-01 02:43:10|7009|7006.2|7008.8|7006|7009|7006.2|7008.8|7006|0
1622515400000|2021-06-01 02:43:20|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|0
1622515410000|2021-06-01 02:43:30|7008.8|7006|7008.3|7005.5|7008.8|7006|7008.3|7005.5|0
1622515430000|2021-06-01 02:43:50|7007.9|7005.1|7008.3|7005.5|7008.3|7005.5|7007.9|7005.1|0
1622515440000|2021-06-01 02:44:00|7008.7|7005.9|7008.8|7006|7008.8|7006|7008.7|7005.9|0
1622515450000|2021-06-01 02:44:10|7010.3|7007.5|7009.4|7006.6|7010.3|7007.5|7009.4|7006.6|3
1622515470000|2021-06-01 02:44:30|7009.5|7006.7|7010.3|7007.5|7010.3|7007.5|7009.5|7006.7|0
1622515480000|2021-06-01 02:44:40|7010.4|7007.6|7009.9|7007.1|7010.4|7007.6|7009.9|7007.1|0
1622515500000|2021-06-01 02:45:00|7010.3|7007.5|7011.3|7008.5|7011.3|7008.5|7010|7007.2|21
1622515510000|2021-06-01 02:45:10|7011.8|7009|7011.9|7009.1|7011.9|7009.1|7011.8|7009|0
1622515520000|2021-06-01 02:45:20|7010.9|7008.1|7011.3|7008.5|7011.3|7008.5|7010.9|7008.1|6
1622515530000|2021-06-01 02:45:30|7011.4|7008.6|7012.3|7009.5|7012.3|7009.5|7011.4|7008.6|0
1622515540000|2021-06-01 02:45:40|7012.9|7010.1|7012.3|7009.5|7012.9|7010.1|7011.9|7009.1|7
1622515550000|2021-06-01 02:45:50|7012.7|7009.9|7012.8|7010|7012.8|7010|7012.7|7009.9|0
1622515560000|2021-06-01 02:46:00|7012.9|7010.1|7011.9|7009.1|7013.3|7010.5|7011.9|7009.1|2
1622515580000|2021-06-01 02:46:20|7012.7|7009.9|7013|7010.2|7013.4|7010.6|7012.7|7009.9|8
1622515590000|2021-06-01 02:46:30|7012.9|7010.1|7013.8|7011|7013.9|7011.1|7012.9|7010.1|1
1622515600000|2021-06-01 02:46:40|7013.9|7011.1|7013.3|7010.5|7013.9|7011.1|7012.9|7010.1|5
1622515610000|2021-06-01 02:46:50|7012.9|7010.1|7012.3|7009.5|7012.9|7010.1|7011.9|7009.1|8
1622515620000|2021-06-01 02:47:00|7011.5|7008.7|7012.3|7009.5|7012.3|7009.5|7011.5|7008.7|15
1622515630000|2021-06-01 02:47:10|7012.9|7010.1|7013.8|7011|7013.9|7011.1|7012.9|7010.1|12
1622515640000|2021-06-01 02:47:20|7013.9|7011.1|7012.4|7009.6|7013.9|7011.1|7012.4|7009.6|1
1622515650000|2021-06-01 02:47:30|7012.9|7010.1|7011.9|7009.1|7012.9|7010.1|7011.9|7009.1|1
1622515660000|2021-06-01 02:47:40|7012.4|7009.6|7010.9|7008.1|7012.4|7009.6|7010.9|7008.1|6
1622515670000|2021-06-01 02:47:50|7011.7|7008.9|7011.3|7008.5|7011.8|7009|7011.3|7008.5|0
1622515680000|2021-06-01 02:48:00|7010.9|7008.1|7009.5|7006.7|7010.9|7008.1|7009.4|7006.6|2
1622515690000|2021-06-01 02:48:10|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|0
1622515720000|2021-06-01 02:48:40|7009.9|7007.1|7009.4|7006.6|7009.9|7007.1|7009.4|7006.6|0
1622515730000|2021-06-01 02:48:50|||||||||1
1622515740000|2021-06-01 02:49:00|7009.9|7007.1|7011.9|7009.1|7011.9|7009.1|7009.9|7007.1|8
1622515750000|2021-06-01 02:49:10|7011.4|7008.6|7013.4|7010.6|7013.8|7011|7011.4|7008.6|7
1622515770000|2021-06-01 02:49:30|7013|7010.2|7012.5|7009.7|7013|7010.2|7012.5|7009.7|1
1622515780000|2021-06-01 02:49:40|7012.4|7009.6|7011.3|7008.5|7012.4|7009.6|7010.9|7008.1|4
1622515790000|2021-06-01 02:49:50|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|1
1622515800000|2021-06-01 02:50:00|7012.2|7009.4|7012.4|7009.6|7012.9|7010.1|7011.9|7009.1|18
1622515810000|2021-06-01 02:50:10|7012.9|7010.1|7013.2|7010.4|7013.4|7010.6|7012.9|7010.1|11
1622515820000|2021-06-01 02:50:20|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|7013.4|7010.6|0
1622515830000|2021-06-01 02:50:30|7013.4|7010.6|7014|7011.2|7014.9|7012.1|7013.4|7010.6|3
1622515840000|2021-06-01 02:50:40|7013.9|7011.1|7013.5|7010.7|7013.9|7011.1|7012.9|7010.1|14
1622515850000|2021-06-01 02:50:50|7013.9|7011.1|7013.4|7010.6|7014.3|7011.5|7013.4|7010.6|6
1622515870000|2021-06-01 02:51:10|7013.9|7011.1|7012.9|7010.1|7013.9|7011.1|7012.9|7010.1|4
1622515880000|2021-06-01 02:51:20|7012.4|7009.6|7012.5|7009.7|7012.9|7010.1|7011.4|7008.6|3
1622515890000|2021-06-01 02:51:30|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|0
1622515900000|2021-06-01 02:51:40|7012.9|7010.1|7011.4|7008.6|7012.9|7010.1|7011.4|7008.6|1
1622515920000|2021-06-01 02:52:00|7011.8|7009|7012.9|7010.1|7012.9|7010.1|7011.8|7009|2
1622515940000|2021-06-01 02:52:20|7013|7010.2|7012.9|7010.1|7013.7|7010.9|7012.9|7010.1|7
1622515950000|2021-06-01 02:52:30|7011.4|7008.6|7010.5|7007.7|7011.4|7008.6|7010.5|7007.7|16
1622515960000|2021-06-01 02:52:40|7010.9|7008.1|7011.9|7009.1|7012.3|7009.5|7010.9|7008.1|4
1622515980000|2021-06-01 02:53:00|7011.5|7008.7|7011.9|7009.1|7011.9|7009.1|7011.4|7008.6|0
1622515990000|2021-06-01 02:53:10|7011.5|7008.7|7011.9|7009.1|7012.4|7009.6|7011.5|7008.7|6
1622516000000|2021-06-01 02:53:20|7011.5|7008.7|7012.3|7009.5|7012.3|7009.5|7011.5|7008.7|3
1622516010000|2021-06-01 02:53:30|7012.4|7009.6|7013|7010.2|7013|7010.2|7011.9|7009.1|2
1622516020000|2021-06-01 02:53:40|7013.4|7010.6|7013.3|7010.5|7013.9|7011.1|7013.3|7010.5|3
1622516030000|2021-06-01 02:53:50|7013.8|7011|7014.4|7011.6|7014.4|7011.6|7013.8|7011|1
1622516050000|2021-06-01 02:54:10|7014|7011.2|7013.5|7010.7|7014|7011.2|7013.5|7010.7|0
1622516060000|2021-06-01 02:54:20|7012.9|7010.1|7012.5|7009.7|7012.9|7010.1|7012.5|7009.7|1
1622516070000|2021-06-01 02:54:30|7012.9|7010.1|7013.4|7010.6|7013.4|7010.6|7012.9|7010.1|2
1622516080000|2021-06-01 02:54:40|7013.5|7010.7|7013.5|7010.7|7013.5|7010.7|7013.5|7010.7|0
1622516100000|2021-06-01 02:55:00|7013.4|7010.6|7013.9|7011.1|7015|7012.2|7013.4|7010.6|18
1622516110000|2021-06-01 02:55:10|7014.7|7011.9|7015|7012.2|7015|7012.2|7014.7|7011.9|7
1622516120000|2021-06-01 02:55:20|7015.9|7013.1|7016.5|7013.7|7016.9|7014.1|7015.9|7013.1|26
1622516130000|2021-06-01 02:55:30|||||||||1
1622516140000|2021-06-01 02:55:40|7016.9|7014.1|7017.3|7014.5|7017.3|7014.5|7016.9|7014.1|14
1622516150000|2021-06-01 02:55:50|7016.9|7014.1|7017.4|7014.6|7017.4|7014.6|7016.9|7014.1|9
1622516160000|2021-06-01 02:56:00|7016.9|7014.1|7015.9|7013.1|7017.4|7014.6|7015.9|7013.1|2
1622516170000|2021-06-01 02:56:10|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|3
1622516180000|2021-06-01 02:56:20|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|0
1622516190000|2021-06-01 02:56:30|7013.6|7010.8|7013.9|7011.1|7013.9|7011.1|7013.5|7010.7|22
1622516200000|2021-06-01 02:56:40|7014.9|7012.1|7017.4|7014.6|7017.4|7014.6|7014.9|7012.1|34
1622516210000|2021-06-01 02:56:50|7017|7014.2|7018.9|7016.1|7019.4|7016.6|7016.9|7014.1|38
1622516220000|2021-06-01 02:57:00|7018|7015.2|7016.9|7014.1|7018|7015.2|7015.9|7013.1|10
1622516230000|2021-06-01 02:57:10|7017.4|7014.6|7016.9|7014.1|7017.4|7014.6|7016.9|7014.1|0
1622516240000|2021-06-01 02:57:20|7017|7014.2|7017.9|7015.1|7017.9|7015.1|7016.9|7014.1|9
1622516250000|2021-06-01 02:57:30|7018.4|7015.6|7016.9|7014.1|7018.4|7015.6|7016.9|7014.1|10
1622516270000|2021-06-01 02:57:50|7017|7014.2|7017.4|7014.6|7018.4|7015.6|7017|7014.2|11
1622516280000|2021-06-01 02:58:00|7016.9|7014.1|7016.5|7013.7|7016.9|7014.1|7016.5|7013.7|0
1622516290000|2021-06-01 02:58:10|7016.4|7013.6|7016.9|7014.1|7016.9|7014.1|7016.4|7013.6|1
1622516300000|2021-06-01 02:58:20|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|1
1622516310000|2021-06-01 02:58:30|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|9
1622516320000|2021-06-01 02:58:40|7018.7|7015.9|7018.9|7016.1|7019.4|7016.6|7018.7|7015.9|3
1622516330000|2021-06-01 02:58:50|||||||||1
1622516340000|2021-06-01 02:59:00|7018.5|7015.7|7016.9|7014.1|7018.5|7015.7|7016.9|7014.1|3
1622516350000|2021-06-01 02:59:10|||||||||2
1622516360000|2021-06-01 02:59:20|7017.4|7014.6|7015.9|7013.1|7017.4|7014.6|7015.5|7012.7|3
1622516370000|2021-06-01 02:59:30|7015.5|7012.7|7015.4|7012.6|7015.9|7013.1|7015.4|7012.6|0
1622516380000|2021-06-01 02:59:40|7015.8|7013|7015.4|7012.6|7015.9|7013.1|7015.4|7012.6|1
1622516390000|2021-06-01 02:59:50|7015.8|7013|7016.9|7014.1|7016.9|7014.1|7014.9|7012.1|10
1622516400000|2021-06-01 03:00:00|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7016.5|7013.7|20
1622516410000|2021-06-01 03:00:10|7017.8|7015|7018.9|7016.1|7019.4|7016.6|7017|7014.2|32
1622516420000|2021-06-01 03:00:20|7019.4|7016.6|7019.9|7017.1|7020.5|7017.7|7019.4|7016.6|28
1622516430000|2021-06-01 03:00:30|7019.5|7016.7|7019.9|7017.1|7019.9|7017.1|7019.5|7016.7|3
1622516440000|2021-06-01 03:00:40|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|4
1622516450000|2021-06-01 03:00:50|7018|7015.2|7016.9|7014.1|7018.4|7015.6|7016.9|7014.1|1
1622516460000|2021-06-01 03:01:00|7017.3|7014.5|7017.9|7015.1|7017.9|7015.1|7016.9|7014.1|10
1622516470000|2021-06-01 03:01:10|||||||||1
1622516480000|2021-06-01 03:01:20|||||||||10
1622516490000|2021-06-01 03:01:30|7017.3|7014.5|7016.9|7014.1|7017.3|7014.5|7016.9|7014.1|1
1622516500000|2021-06-01 03:01:40|7017.3|7014.5|7016.5|7013.7|7017.4|7014.6|7016.5|7013.7|9
1622516510000|2021-06-01 03:01:50|7016.9|7014.1|7017.3|7014.5|7017.3|7014.5|7016.9|7014.1|13
1622516520000|2021-06-01 03:02:00|7017.4|7014.6|7017.9|7015.1|7017.9|7015.1|7017.4|7014.6|2
1622516530000|2021-06-01 03:02:10|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|28
1622516540000|2021-06-01 03:02:20|7019.7|7016.9|7019.9|7017.1|7020.4|7017.6|7018.9|7016.1|39
1622516550000|2021-06-01 03:02:30|7019.4|7016.6|7020.3|7017.5|7020.3|7017.5|7019.4|7016.6|16
1622516560000|2021-06-01 03:02:40|7019.9|7017.1|7020.4|7017.6|7020.9|7018.1|7019.9|7017.1|4
1622516570000|2021-06-01 03:02:50|7019.5|7016.7|7020.4|7017.6|7021|7018.2|7019.5|7016.7|11
1622516580000|2021-06-01 03:03:00|7021|7018.2|7019.5|7016.7|7021|7018.2|7019.5|7016.7|0
1622516590000|2021-06-01 03:03:10|7019.9|7017.1|7019.5|7016.7|7019.9|7017.1|7019.4|7016.6|3
1622516600000|2021-06-01 03:03:20|7018.9|7016.1|7020|7017.2|7020|7017.2|7018.9|7016.1|5
1622516610000|2021-06-01 03:03:30|7019.9|7017.1|7021.8|7019|7021.8|7019|7019.9|7017.1|41
1622516620000|2021-06-01 03:03:40|7021.4|7018.6|7020.5|7017.7|7021.4|7018.6|7020.5|7017.7|11
1622516630000|2021-06-01 03:03:50|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|2
1622516640000|2021-06-01 03:04:00|7020|7017.2|7018.9|7016.1|7020.4|7017.6|7018.9|7016.1|11
1622516650000|2021-06-01 03:04:10|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|4
1622516660000|2021-06-01 03:04:20|7018.9|7016.1|7019.4|7016.6|7019.9|7017.1|7018.9|7016.1|5
1622516670000|2021-06-01 03:04:30|7018.9|7016.1|7019.5|7016.7|7019.9|7017.1|7018.9|7016.1|0
1622516680000|2021-06-01 03:04:40|7019.8|7017|7019.4|7016.6|7019.9|7017.1|7019.4|7016.6|7
1622516700000|2021-06-01 03:05:00|7019.8|7017|7020.9|7018.1|7020.9|7018.1|7019.8|7017|43
1622516710000|2021-06-01 03:05:10|7020.5|7017.7|7020.9|7018.1|7021.3|7018.5|7020|7017.2|12
1622516720000|2021-06-01 03:05:20|7021.3|7018.5|7020.5|7017.7|7021.3|7018.5|7020.5|7017.7|10
1622516730000|2021-06-01 03:05:30|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|25
1622516740000|2021-06-01 03:05:40|7020.9|7018.1|7020.9|7018.1|7021.3|7018.5|7020.9|7018.1|5
1622516750000|2021-06-01 03:05:50|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|15
1622516760000|2021-06-01 03:06:00|7021.9|7019.1|7021.3|7018.5|7021.9|7019.1|7020.5|7017.7|13
1622516770000|2021-06-01 03:06:10|7021.9|7019.1|7020|7017.2|7021.9|7019.1|7020|7017.2|16
1622516780000|2021-06-01 03:06:20|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019|7016.2|1
1622516790000|2021-06-01 03:06:30|7019.5|7016.7|7017.9|7015.1|7019.5|7016.7|7017.9|7015.1|1
1622516800000|2021-06-01 03:06:40|7017.5|7014.7|7017.5|7014.7|7017.5|7014.7|7017.5|7014.7|0
1622516810000|2021-06-01 03:06:50|7017|7014.2|7016.9|7014.1|7017|7014.2|7016.9|7014.1|0
1622516820000|2021-06-01 03:07:00|7017.4|7014.6|7015.9|7013.1|7017.4|7014.6|7015.9|7013.1|6
1622516830000|2021-06-01 03:07:10|7015.4|7012.6|7014.9|7012.1|7015.4|7012.6|7014.9|7012.1|1
1622516840000|2021-06-01 03:07:20|7015.4|7012.6|7016|7013.2|7016.9|7014.1|7015|7012.2|34
1622516850000|2021-06-01 03:07:30|7015.9|7013.1|7013.9|7011.1|7016.9|7014.1|7013.9|7011.1|26
1622516860000|2021-06-01 03:07:40|7013.4|7010.6|7013.9|7011.1|7013.9|7011.1|7013.4|7010.6|1
1622516870000|2021-06-01 03:07:50|7014.8|7012|7013.4|7010.6|7014.8|7012|7013.4|7010.6|7
1622516880000|2021-06-01 03:08:00|7013.9|7011.1|7014.9|7012.1|7015.7|7012.9|7013.9|7011.1|5
1622516890000|2021-06-01 03:08:10|7015|7012.2|7015.4|7012.6|7015.8|7013|7014.9|7012.1|4
1622516900000|2021-06-01 03:08:20|7015.9|7013.1|7014.9|7012.1|7015.9|7013.1|7014.9|7012.1|5
1622516910000|2021-06-01 03:08:30|7015.3|7012.5|7014.9|7012.1|7015.3|7012.5|7014.9|7012.1|2
1622516920000|2021-06-01 03:08:40|7014.4|7011.6|7014.9|7012.1|7014.9|7012.1|7014.4|7011.6|0
1622516930000|2021-06-01 03:08:50|7014.4|7011.6|7013.9|7011.1|7014.4|7011.6|7013.9|7011.1|0
1622516940000|2021-06-01 03:09:00|7013.4|7010.6|7013.9|7011.1|7013.9|7011.1|7013.4|7010.6|1
1622516950000|2021-06-01 03:09:10|7014.7|7011.9|7015.4|7012.6|7015.9|7013.1|7014.7|7011.9|21
1622516960000|2021-06-01 03:09:20|7015.9|7013.1|7015.4|7012.6|7015.9|7013.1|7015.4|7012.6|1
1622516970000|2021-06-01 03:09:30|7015.9|7013.1|7015.4|7012.6|7015.9|7013.1|7015.4|7012.6|4
1622516980000|2021-06-01 03:09:40|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|4
1622516990000|2021-06-01 03:09:50|7015.4|7012.6|7015.9|7013.1|7015.9|7013.1|7015.4|7012.6|1
1622517000000|2021-06-01 03:10:00|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7015.9|7013.1|11
1622517010000|2021-06-01 03:10:10|7016.4|7013.6|7016.9|7014.1|7016.9|7014.1|7016.4|7013.6|0
1622517030000|2021-06-01 03:10:30|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|31
1622517040000|2021-06-01 03:10:40|||||||||22
1622517060000|2021-06-01 03:11:00|7017.4|7014.6|7017.9|7015.1|7017.9|7015.1|7017.4|7014.6|2
1622517070000|2021-06-01 03:11:10|||||||||3
1622517090000|2021-06-01 03:11:30|7018.4|7015.6|7018.4|7015.6|7018.9|7016.1|7018.4|7015.6|2
1622517100000|2021-06-01 03:11:40|7018.9|7016.1|7018.4|7015.6|7018.9|7016.1|7018.4|7015.6|0
1622517120000|2021-06-01 03:12:00|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.4|7015.6|10
1622517130000|2021-06-01 03:12:10|7019.9|7017.1|7020.9|7018.1|7020.9|7018.1|7019.9|7017.1|24
1622517140000|2021-06-01 03:12:20|7021.4|7018.6|7019.9|7017.1|7021.4|7018.6|7019.9|7017.1|13
1622517150000|2021-06-01 03:12:30|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|7
1622517160000|2021-06-01 03:12:40|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|2
1622517170000|2021-06-01 03:12:50|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|0
1622517180000|2021-06-01 03:13:00|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|1
1622517190000|2021-06-01 03:13:10|||||||||1
1622517200000|2021-06-01 03:13:20|7018.3|7015.5|7018.4|7015.6|7018.4|7015.6|7017.9|7015.1|11
1622517210000|2021-06-01 03:13:30|7018.9|7016.1|7018.4|7015.6|7018.9|7016.1|7018.4|7015.6|0
1622517220000|2021-06-01 03:13:40|7017.9|7015.1|7018.9|7016.1|7019.4|7016.6|7017.9|7015.1|7
1622517230000|2021-06-01 03:13:50|7018.4|7015.6|7018.4|7015.6|7018.9|7016.1|7017.9|7015.1|3
1622517240000|2021-06-01 03:14:00|7018|7015.2|7017|7014.2|7018.4|7015.6|7017|7014.2|1
1622517250000|2021-06-01 03:14:10|7016.9|7014.1|7017.9|7015.1|7017.9|7015.1|7016.9|7014.1|10
1622517260000|2021-06-01 03:14:20|7016.9|7014.1|7017.9|7015.1|7017.9|7015.1|7016.9|7014.1|1
1622517280000|2021-06-01 03:14:40|7018.8|7016|7018.9|7016.1|7018.9|7016.1|7018.4|7015.6|7
1622517290000|2021-06-01 03:14:50|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|7018.9|7016.1|0
1622517310000|2021-06-01 03:15:10|7019.7|7016.9|7020.9|7018.1|7020.9|7018.1|7019.4|7016.6|31
1622517320000|2021-06-01 03:15:20|7019.4|7016.6|7020.3|7017.5|7020.3|7017.5|7019.4|7016.6|36
1622517330000|2021-06-01 03:15:30|7020.4|7017.6|7019.4|7016.6|7020.4|7017.6|7019.4|7016.6|1
1622517340000|2021-06-01 03:15:40|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|1
1622517350000|2021-06-01 03:15:50|7018.4|7015.6|7018.9|7016.1|7018.9|7016.1|7018.4|7015.6|0
1622517360000|2021-06-01 03:16:00|7018.4|7015.6|7017.9|7015.1|7018.4|7015.6|7017.9|7015.1|2
1622517370000|2021-06-01 03:16:10|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|1
1622517380000|2021-06-01 03:16:20|||||||||1
1622517390000|2021-06-01 03:16:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|0
1622517410000|2021-06-01 03:16:50|7019.9|7017.1|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|2
1622517420000|2021-06-01 03:17:00|7019.9|7017.1|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|2
1622517430000|2021-06-01 03:17:10|7020.9|7018.1|7020.4|7017.6|7020.9|7018.1|7020.4|7017.6|1
1622517440000|2021-06-01 03:17:20|||||||||1
1622517450000|2021-06-01 03:17:30|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|6
1622517470000|2021-06-01 03:17:50|7020.4|7017.6|7020.9|7018.1|7020.9|7018.1|7020.4|7017.6|12
1622517480000|2021-06-01 03:18:00|7020.4|7017.6|7022.4|7019.6|7022.8|7020|7020.4|7017.6|15
1622517490000|2021-06-01 03:18:10|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|0
1622517500000|2021-06-01 03:18:20|7021.4|7018.6|7021.4|7018.6|7021.9|7019.1|7021.4|7018.6|2
1622517510000|2021-06-01 03:18:30|7021|7018.2|7020.4|7017.6|7021|7018.2|7019.9|7017.1|0
1622517530000|2021-06-01 03:18:50|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|0
1622517540000|2021-06-01 03:19:00|7021.3|7018.5|7020.9|7018.1|7021.4|7018.6|7020.9|7018.1|0
1622517550000|2021-06-01 03:19:10|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|0
1622517560000|2021-06-01 03:19:20|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|6
1622517570000|2021-06-01 03:19:30|7020.4|7017.6|7021.3|7018.5|7021.3|7018.5|7020.4|7017.6|10
1622517580000|2021-06-01 03:19:40|7022.4|7019.6|7022.9|7020.1|7022.9|7020.1|7022.4|7019.6|1
1622517590000|2021-06-01 03:19:50|7023.8|7021|7022.9|7020.1|7023.8|7021|7022.9|7020.1|8
1622517600000|2021-06-01 03:20:00|7022.4|7019.6|7022.9|7020.1|7023.8|7021|7022.4|7019.6|21
1622517610000|2021-06-01 03:20:10|7022.1|7019.3|7020.9|7018.1|7022.1|7019.3|7020.9|7018.1|1
1622517620000|2021-06-01 03:20:20|7021.3|7018.5|7020.9|7018.1|7021.4|7018.6|7020.9|7018.1|0
1622517630000|2021-06-01 03:20:30|7021.3|7018.5|7021.4|7018.6|7021.4|7018.6|7020.9|7018.1|0
1622517640000|2021-06-01 03:20:40|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|5
1622517670000|2021-06-01 03:21:10|7019.5|7016.7|7019.9|7017.1|7019.9|7017.1|7019.5|7016.7|8
1622517680000|2021-06-01 03:21:20|7019.4|7016.6|7020.9|7018.1|7020.9|7018.1|7019.4|7016.6|26
1622517690000|2021-06-01 03:21:30|7021.4|7018.6|7022.4|7019.6|7022.9|7020.1|7021.4|7018.6|6
1622517700000|2021-06-01 03:21:40|7022.9|7020.1|7022.4|7019.6|7022.9|7020.1|7022.4|7019.6|1
1622517710000|2021-06-01 03:21:50|7021.9|7019.1|7022.9|7020.1|7022.9|7020.1|7021.9|7019.1|1
1622517720000|2021-06-01 03:22:00|7022.4|7019.6|7022.9|7020.1|7022.9|7020.1|7021.4|7018.6|8
1622517730000|2021-06-01 03:22:10|7022.4|7019.6|7021.4|7018.6|7022.9|7020.1|7021.4|7018.6|4
1622517740000|2021-06-01 03:22:20|7022.4|7019.6|7021.9|7019.1|7022.4|7019.6|7021.4|7018.6|15
1622517750000|2021-06-01 03:22:30|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|7020.4|7017.6|10
1622517760000|2021-06-01 03:22:40|7020.9|7018.1|7020.4|7017.6|7020.9|7018.1|7019.9|7017.1|1
1622517770000|2021-06-01 03:22:50|7020.9|7018.1|7020.4|7017.6|7020.9|7018.1|7020.4|7017.6|0
1622517780000|2021-06-01 03:23:00|7020.9|7018.1|7021.4|7018.6|7021.4|7018.6|7020.9|7018.1|0
1622517790000|2021-06-01 03:23:10|7020.9|7018.1|7021.4|7018.6|7021.4|7018.6|7020.9|7018.1|0
1622517810000|2021-06-01 03:23:30|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|0
1622517820000|2021-06-01 03:23:40|||||||||1
1622517830000|2021-06-01 03:23:50|7022.7|7019.9|7022.9|7020.1|7022.9|7020.1|7022.7|7019.9|25
1622517840000|2021-06-01 03:24:00|7023|7020.2|7022.9|7020.1|7023.9|7021.1|7022.4|7019.6|29
1622517860000|2021-06-01 03:24:20|7022.4|7019.6|7022.9|7020.1|7023.4|7020.6|7022.4|7019.6|9
1622517870000|2021-06-01 03:24:30|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7022.4|7019.6|1
1622517880000|2021-06-01 03:24:40|7022.9|7020.1|7023.4|7020.6|7023.4|7020.6|7022.4|7019.6|10
1622517910000|2021-06-01 03:25:10|7023.9|7021.1|7020.4|7017.6|7023.9|7021.1|7020.4|7017.6|19
1622517920000|2021-06-01 03:25:20|7020|7017.2|7018.9|7016.1|7020|7017.2|7018.4|7015.6|3
1622517930000|2021-06-01 03:25:30|7018.4|7015.6|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|2
1622517940000|2021-06-01 03:25:40|7019.9|7017.1|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|0
1622517950000|2021-06-01 03:25:50|7019.6|7016.8|7019.4|7016.6|7019.9|7017.1|7019.4|7016.6|0
1622517960000|2021-06-01 03:26:00|7019.9|7017.1|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|1
1622517970000|2021-06-01 03:26:10|7019.4|7016.6|7019.9|7017.1|7020.4|7017.6|7019.4|7016.6|0
1622517980000|2021-06-01 03:26:20|7019.4|7016.6|7019.9|7017.1|7019.9|7017.1|7019.4|7016.6|0
1622517990000|2021-06-01 03:26:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|0
1622518000000|2021-06-01 03:26:40|7019|7016.2|7018.9|7016.1|7019|7016.2|7018.9|7016.1|0
1622518010000|2021-06-01 03:26:50|7019|7016.2|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|3
1622518020000|2021-06-01 03:27:00|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|2
1622518030000|2021-06-01 03:27:10|7020|7017.2|7019.9|7017.1|7020.4|7017.6|7019.9|7017.1|1
1622518040000|2021-06-01 03:27:20|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|0
1622518050000|2021-06-01 03:27:30|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|0
1622518080000|2021-06-01 03:28:00|7019|7016.2|7019.4|7016.6|7019.4|7016.6|7019|7016.2|1
1622518090000|2021-06-01 03:28:10|7019|7016.2|7019|7016.2|7019.4|7016.6|7018.9|7016.1|0
1622518100000|2021-06-01 03:28:20|7019.4|7016.6|7019|7016.2|7019.4|7016.6|7019|7016.2|0
1622518110000|2021-06-01 03:28:30|7018.9|7016.1|7018.9|7016.1|7019.9|7017.1|7018.9|7016.1|5
1622518130000|2021-06-01 03:28:50|7019.4|7016.6|7018.9|7016.1|7019.4|7016.6|7018.9|7016.1|5
1622518140000|2021-06-01 03:29:00|7019.4|7016.6|7018.9|7016.1|7019.4|7016.6|7018.9|7016.1|0
1622518150000|2021-06-01 03:29:10|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|11
1622518160000|2021-06-01 03:29:20|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|49
1622518170000|2021-06-01 03:29:30|7015.9|7013.1|7015.9|7013.1|7016.9|7014.1|7015.9|7013.1|39
1622518180000|2021-06-01 03:29:40|7016.4|7013.6|7016.9|7014.1|7016.9|7014.1|7015.9|7013.1|28
1622518190000|2021-06-01 03:29:50|7017.4|7014.6|7017.9|7015.1|7017.9|7015.1|7016.9|7014.1|1
1622518200000|2021-06-01 03:30:00|7017.4|7014.6|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|9
1622518210000|2021-06-01 03:30:10|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|11
1622518220000|2021-06-01 03:30:20|7014.9|7012.1|7015.9|7013.1|7016.9|7014.1|7014.9|7012.1|15
1622518230000|2021-06-01 03:30:30|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|1
1622518240000|2021-06-01 03:30:40|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|2
1622518250000|2021-06-01 03:30:50|7015|7012.2|7014.9|7012.1|7015|7012.2|7014.9|7012.1|8
1622518260000|2021-06-01 03:31:00|7015.4|7012.6|7016.4|7013.6|7016.4|7013.6|7015.4|7012.6|3
1622518270000|2021-06-01 03:31:10|7016.9|7014.1|7017.4|7014.6|7017.4|7014.6|7016.9|7014.1|0
1622518280000|2021-06-01 03:31:20|7016.9|7014.1|7015.9|7013.1|7016.9|7014.1|7015.9|7013.1|4
1622518290000|2021-06-01 03:31:30|7016.9|7014.1|7016.4|7013.6|7016.9|7014.1|7016.4|7013.6|9
1622518300000|2021-06-01 03:31:40|7015.9|7013.1|7014.9|7012.1|7015.9|7013.1|7014.9|7012.1|4
1622518310000|2021-06-01 03:31:50|7015.4|7012.6|7014.9|7012.1|7015.4|7012.6|7014.9|7012.1|0
1622518320000|2021-06-01 03:32:00|7015.4|7012.6|7015.9|7013.1|7015.9|7013.1|7015.4|7012.6|5
1622518330000|2021-06-01 03:32:10|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|0
1622518340000|2021-06-01 03:32:20|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|0
1622518350000|2021-06-01 03:32:30|7017.7|7014.9|7018.4|7015.6|7018.4|7015.6|7017.4|7014.6|13
1622518360000|2021-06-01 03:32:40|7018.7|7015.9|7016.9|7014.1|7018.7|7015.9|7016.9|7014.1|27
1622518370000|2021-06-01 03:32:50|||||||||1
1622518380000|2021-06-01 03:33:00|7016.4|7013.6|7016.9|7014.1|7016.9|7014.1|7015.9|7013.1|13
1622518390000|2021-06-01 03:33:10|7017.4|7014.6|7017.4|7014.6|7017.9|7015.1|7016.9|7014.1|3
1622518410000|2021-06-01 03:33:30|7017.9|7015.1|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|1
1622518430000|2021-06-01 03:33:50|7016.5|7013.7|7016.8|7014|7016.8|7014|7016.4|7013.6|3
1622518440000|2021-06-01 03:34:00|7016.4|7013.6|7017.4|7014.6|7017.4|7014.6|7016.4|7013.6|3
1622518450000|2021-06-01 03:34:10|7017|7014.2|7017.4|7014.6|7017.4|7014.6|7016.9|7014.1|0
1622518460000|2021-06-01 03:34:20|7017|7014.2|7017.4|7014.6|7017.4|7014.6|7016.9|7014.1|6
1622518470000|2021-06-01 03:34:30|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|0
1622518480000|2021-06-01 03:34:40|7017.1|7014.3|7017.3|7014.5|7017.9|7015.1|7017.1|7014.3|3
1622518500000|2021-06-01 03:35:00|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7
1622518510000|2021-06-01 03:35:10|7017.9|7015.1|7016.4|7013.6|7017.9|7015.1|7016.4|7013.6|0
1622518520000|2021-06-01 03:35:20|7016.3|7013.5|7015.8|7013|7016.3|7013.5|7015.8|7013|1
1622518530000|2021-06-01 03:35:30|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|0
1622518540000|2021-06-01 03:35:40|7015.8|7013|7015.4|7012.6|7015.8|7013|7014.9|7012.1|7
1622518550000|2021-06-01 03:35:50|7015|7012.2|7014.9|7012.1|7015|7012.2|7014.9|7012.1|0
1622518560000|2021-06-01 03:36:00|7015.8|7013|7015.8|7013|7015.8|7013|7015.4|7012.6|4
1622518570000|2021-06-01 03:36:10|7016|7013.2|7016.3|7013.5|7016.4|7013.6|7016|7013.2|5
1622518580000|2021-06-01 03:36:20|7016|7013.2|7015.9|7013.1|7016|7013.2|7015.9|7013.1|0
1622518590000|2021-06-01 03:36:30|||||||||3
1622518600000|2021-06-01 03:36:40|7016.8|7014|7016.4|7013.6|7016.8|7014|7016.4|7013.6|4
1622518610000|2021-06-01 03:36:50|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|0
1622518620000|2021-06-01 03:37:00|7016.4|7013.6|7015.9|7013.1|7016.4|7013.6|7015.9|7013.1|1
1622518630000|2021-06-01 03:37:10|7016|7013.2|7017.4|7014.6|7017.4|7014.6|7016|7013.2|14
1622518650000|2021-06-01 03:37:30|7017.3|7014.5|7017.9|7015.1|7017.9|7015.1|7017.3|7014.5|30
1622518660000|2021-06-01 03:37:40|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|0
1622518670000|2021-06-01 03:37:50|7017|7014.2|7016.8|7014|7017|7014.2|7016.8|7014|0
1622518680000|2021-06-01 03:38:00|7016.9|7014.1|7016.8|7014|7016.9|7014.1|7016.8|7014|1
1622518690000|2021-06-01 03:38:10|7016.9|7014.1|7017.3|7014.5|7017.3|7014.5|7016.9|7014.1|2
1622518700000|2021-06-01 03:38:20|7017.8|7015|7017.3|7014.5|7017.8|7015|7017.3|7014.5|1
1622518710000|2021-06-01 03:38:30|7016.9|7014.1|7016.8|7014|7016.9|7014.1|7016.8|7014|0
1622518720000|2021-06-01 03:38:40|7017.3|7014.5|7017.3|7014.5|7017.3|7014.5|7017.3|7014.5|0
1622518750000|2021-06-01 03:39:10|7016.9|7014.1|7017.3|7014.5|7017.3|7014.5|7016.8|7014|0
1622518820000|2021-06-01 03:40:20|7015.9|7013.1|7016.4|7013.6|7016.8|7014|7015.9|7013.1|26
1622518860000|2021-06-01 03:41:00|7016|7013.2|7015.9|7013.1|7016|7013.2|7015.9|7013.1|0
1622518890000|2021-06-01 03:41:30|7016.3|7013.5|7014|7011.2|7016.3|7013.5|7014|7011.2|69
1622518910000|2021-06-01 03:41:50|7013.5|7010.7|7013|7010.2|7013.5|7010.7|7013|7010.2|2
1622518920000|2021-06-01 03:42:00|7013.4|7010.6|7012.9|7010.1|7013.8|7011|7012.9|7010.1|19
1622518930000|2021-06-01 03:42:10|7012.3|7009.5|7012.8|7010|7012.8|7010|7012.3|7009.5|18
1622518940000|2021-06-01 03:42:20|7012.4|7009.6|7012.8|7010|7012.8|7010|7012.4|7009.6|5
1622518960000|2021-06-01 03:42:40|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|3
1622518970000|2021-06-01 03:42:50|7012.8|7010|7012.4|7009.6|7012.8|7010|7012.4|7009.6|0
1622518980000|2021-06-01 03:43:00|7012|7009.2|7011.4|7008.6|7012|7009.2|7010.8|7008|37
1622518990000|2021-06-01 03:43:10|7010.9|7008.1|7010.4|7007.6|7011.4|7008.6|7010.4|7007.6|1
1622519000000|2021-06-01 03:43:20|7010.8|7008|7010.4|7007.6|7010.8|7008|7010|7007.2|2
1622519020000|2021-06-01 03:43:40|||||||||1
1622519040000|2021-06-01 03:44:00|7010|7007.2|7010.4|7007.6|7010.4|7007.6|7009.9|7007.1|6
1622519050000|2021-06-01 03:44:10|7010.3|7007.5|7010.4|7007.6|7010.4|7007.6|7010.3|7007.5|5
1622519060000|2021-06-01 03:44:20|7010.8|7008|7010.5|7007.7|7010.9|7008.1|7010.5|7007.7|1
1622519080000|2021-06-01 03:44:40|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|0
1622519100000|2021-06-01 03:45:00|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|0
1622519110000|2021-06-01 03:45:10|7009.9|7007.1|7009.8|7007|7009.9|7007.1|7009.4|7006.6|7
1622519120000|2021-06-01 03:45:20|7009.9|7007.1|7010.8|7008|7010.8|7008|7009.9|7007.1|1
1622519130000|2021-06-01 03:45:30|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1622519140000|2021-06-01 03:45:40|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|0
1622519150000|2021-06-01 03:45:50|7010.9|7008.1|7010.5|7007.7|7010.9|7008.1|7010.5|7007.7|1
1622519160000|2021-06-01 03:46:00|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|0
1622519170000|2021-06-01 03:46:10|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|0
1622519180000|2021-06-01 03:46:20|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|1
1622519200000|2021-06-01 03:46:40|7010.8|7008|7010.8|7008|7010.9|7008.1|7010.4|7007.6|2
1622519210000|2021-06-01 03:46:50|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|5
1622519260000|2021-06-01 03:47:40|7011.3|7008.5|7011.4|7008.6|7011.4|7008.6|7011.3|7008.5|0
1622519270000|2021-06-01 03:47:50|7011|7008.2|7011.4|7008.6|7011.4|7008.6|7011|7008.2|0
1622519280000|2021-06-01 03:48:00|7011|7008.2|7010.9|7008.1|7011.3|7008.5|7010.9|7008.1|4
1622519290000|2021-06-01 03:48:10|7010.5|7007.7|7010.9|7008.1|7010.9|7008.1|7010.4|7007.6|7
1622519300000|2021-06-01 03:48:20|7010.5|7007.7|7010.9|7008.1|7010.9|7008.1|7010.5|7007.7|0
1622519320000|2021-06-01 03:48:40|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|0
1622519340000|2021-06-01 03:49:00|7010.9|7008.1|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|0
1622519360000|2021-06-01 03:49:20|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1622519370000|2021-06-01 03:49:30|7011|7008.2|7010.9|7008.1|7011.4|7008.6|7010.9|7008.1|0
1622519380000|2021-06-01 03:49:40|7011.3|7008.5|7010.9|7008.1|7011.3|7008.5|7010.9|7008.1|1
1622519400000|2021-06-01 03:50:00|7011.9|7009.1|7011.8|7009|7011.9|7009.1|7011.8|7009|2
1622519420000|2021-06-01 03:50:20|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.5|7007.7|6
1622519440000|2021-06-01 03:50:40|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|0
1622519450000|2021-06-01 03:50:50|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1622519470000|2021-06-01 03:51:10|7011.9|7009.1|7011.3|7008.5|7011.9|7009.1|7010.9|7008.1|6
1622519480000|2021-06-01 03:51:20|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1622519510000|2021-06-01 03:51:50|||||||||64
1622519530000|2021-06-01 03:52:10|7011.3|7008.5|7010.9|7008.1|7011.9|7009.1|7010.9|7008.1|5
1622519540000|2021-06-01 03:52:20|7010.5|7007.7|7010.9|7008.1|7010.9|7008.1|7010.5|7007.7|2
1622519570000|2021-06-01 03:52:50|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|0
1622519580000|2021-06-01 03:53:00|7010.9|7008.1|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|0
1622519590000|2021-06-01 03:53:10|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|0
1622519600000|2021-06-01 03:53:20|7010.9|7008.1|7011.4|7008.6|7011.8|7009|7010.9|7008.1|1
1622519610000|2021-06-01 03:53:30|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|0
1622519620000|2021-06-01 03:53:40|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1622519630000|2021-06-01 03:53:50|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|0
1622519660000|2021-06-01 03:54:20|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|0
1622519670000|2021-06-01 03:54:30|7011.9|7009.1|7013.3|7010.5|7013.8|7011|7011.9|7009.1|18
1622519680000|2021-06-01 03:54:40|7012.9|7010.1|7013.3|7010.5|7013.3|7010.5|7012.9|7010.1|0
1622519700000|2021-06-01 03:55:00|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|0
1622519710000|2021-06-01 03:55:10|7013|7010.2|7013|7010.2|7013|7010.2|7013|7010.2|0
1622519730000|2021-06-01 03:55:30|7013.4|7010.6|7013.8|7011|7013.8|7011|7013.4|7010.6|10
1622519740000|2021-06-01 03:55:40|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|0
1622519770000|2021-06-01 03:56:10|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|1
1622519780000|2021-06-01 03:56:20|7013.5|7010.7|7013.4|7010.6|7013.5|7010.7|7013.4|7010.6|0
1622519800000|2021-06-01 03:56:40|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|7014.3|7011.5|2
1622519810000|2021-06-01 03:56:50|7013.9|7011.1|7014.3|7011.5|7014.3|7011.5|7013.9|7011.1|0
1622519830000|2021-06-01 03:57:10|7014.8|7012|7016.4|7013.6|7016.8|7014|7014.8|7012|10
1622519840000|2021-06-01 03:57:20|7016.8|7014|7016.3|7013.5|7016.8|7014|7016.3|7013.5|0
1622519850000|2021-06-01 03:57:30|7015.8|7013|7016.3|7013.5|7016.8|7014|7015.8|7013|5
1622519860000|2021-06-01 03:57:40|7016.8|7014|7016.7|7013.9|7016.8|7014|7015.8|7013|17
1622519870000|2021-06-01 03:57:50|7016.8|7014|7016.3|7013.5|7016.8|7014|7016.3|7013.5|2
1622519880000|2021-06-01 03:58:00|7015.8|7013|7015.3|7012.5|7016.3|7013.5|7015.3|7012.5|12
1622519890000|2021-06-01 03:58:10|7014.8|7012|7013.8|7011|7014.8|7012|7013.8|7011|4
1622519900000|2021-06-01 03:58:20|7013|7010.2|7013.9|7011.1|7013.9|7011.1|7013|7010.2|10
1622519910000|2021-06-01 03:58:30|7013.4|7010.6|7012.3|7009.5|7013.4|7010.6|7012.3|7009.5|7
1622519920000|2021-06-01 03:58:40|7012|7009.2|7011.9|7009.1|7012|7009.2|7011.9|7009.1|0
1622519930000|2021-06-01 03:58:50|||||||||3
1622519950000|2021-06-01 03:59:10|7012|7009.2|7012.8|7010|7012.8|7010|7012|7009.2|1
1622519960000|2021-06-01 03:59:20|7013.4|7010.6|7012.5|7009.7|7013.4|7010.6|7012.5|7009.7|1
1622519970000|2021-06-01 03:59:30|7012.3|7009.5|7011.9|7009.1|7012.3|7009.5|7011.9|7009.1|0
1622519990000|2021-06-01 03:59:50|7011.4|7008.6|7010.2|7007.4|7011.4|7008.6|7009.4|7006.6|16
1622520000000|2021-06-01 04:00:00|7010.4|7007.6|7011.4|7008.6|7011.8|7009|7008.9|7006.1|80
1622520010000|2021-06-01 04:00:10|7011.2|7008.4|7010.8|7008|7011.2|7008.4|7010.8|7008|6
1622520020000|2021-06-01 04:00:20|7010.4|7007.6|7009.8|7007|7010.4|7007.6|7009.8|7007|5
1622520030000|2021-06-01 04:00:30|7009.4|7006.6|7009.8|7007|7009.8|7007|7009.4|7006.6|3
1622520050000|2021-06-01 04:00:50|||||||||1
1622520070000|2021-06-01 04:01:10|||||||||1
1622520080000|2021-06-01 04:01:20|||||||||7
1622520090000|2021-06-01 04:01:30|||||||||1
1622520100000|2021-06-01 04:01:40|||||||||1
1622520110000|2021-06-01 04:01:50|7009.4|7006.6|7009.8|7007|7009.9|7007.1|7009.4|7006.6|4
1622520120000|2021-06-01 04:02:00|7008.9|7006.1|7009.4|7006.6|7010.3|7007.5|7008.9|7006.1|4
1622520130000|2021-06-01 04:02:10|7011.8|7009|7010.9|7008.1|7011.8|7009|7010.9|7008.1|4
1622520150000|2021-06-01 04:02:30|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|2
1622520160000|2021-06-01 04:02:40|7010.3|7007.5|7010.8|7008|7010.8|7008|7010.3|7007.5|1
1622520170000|2021-06-01 04:02:50|||||||||1
1622520180000|2021-06-01 04:03:00|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|2
1622520220000|2021-06-01 04:03:40|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|0
1622520230000|2021-06-01 04:03:50|7009.9|7007.1|7010.3|7007.5|7010.3|7007.5|7009.9|7007.1|1
1622520250000|2021-06-01 04:04:10|7010.8|7008|7009.8|7007|7010.8|7008|7009.8|7007|0
1622520270000|2021-06-01 04:04:30|7010.2|7007.4|7009.9|7007.1|7010.2|7007.4|7009.9|7007.1|0
1622520280000|2021-06-01 04:04:40|7009.7|7006.9|7009.9|7007.1|7009.9|7007.1|7008.9|7006.1|2
1622520300000|2021-06-01 04:05:00|||||||||2
1622520320000|2021-06-01 04:05:20|7009.1|7006.3|7009.9|7007.1|7009.9|7007.1|7008.9|7006.1|4
1622520330000|2021-06-01 04:05:30|7009.1|7006.3|7009.9|7007.1|7009.9|7007.1|7009.1|7006.3|6
1622520350000|2021-06-01 04:05:50|||||||||1
1622520360000|2021-06-01 04:06:00|7009.8|7007|7009.9|7007.1|7009.9|7007.1|7008.9|7006.1|5
1622520390000|2021-06-01 04:06:30|||||||||1
1622520420000|2021-06-01 04:07:00|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|1
1622520430000|2021-06-01 04:07:10|7010.9|7008.1|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|1
1622520450000|2021-06-01 04:07:30|7011.8|7009|7011.4|7008.6|7011.9|7009.1|7011.4|7008.6|6
1622520460000|2021-06-01 04:07:40|7011|7008.2|7010.9|7008.1|7011|7008.2|7010.8|7008|0
1622520480000|2021-06-01 04:08:00|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|0
1622520490000|2021-06-01 04:08:10|7010|7007.2|7010.4|7007.6|7010.4|7007.6|7009|7006.2|14
1622520500000|2021-06-01 04:08:20|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|0
1622520510000|2021-06-01 04:08:30|7010.4|7007.6|7010.8|7008|7010.8|7008|7010.4|7007.6|1
1622520520000|2021-06-01 04:08:40|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|0
1622520540000|2021-06-01 04:09:00|7010.9|7008.1|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|0
1622520550000|2021-06-01 04:09:10|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1622520560000|2021-06-01 04:09:20|7010.8|7008|7011.4|7008.6|7011.4|7008.6|7010.8|7008|3
1622520580000|2021-06-01 04:09:40|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|7
1622520590000|2021-06-01 04:09:50|7011.4|7008.6|7011.8|7009|7012.3|7009.5|7011.4|7008.6|3
1622520600000|2021-06-01 04:10:00|7011.7|7008.9|7011.2|7008.4|7011.7|7008.9|7010.9|7008.1|1
1622520610000|2021-06-01 04:10:10|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|0
1622520620000|2021-06-01 04:10:20|7010.8|7008|7011.4|7008.6|7011.4|7008.6|7010.8|7008|0
1622520630000|2021-06-01 04:10:30|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|0
1622520650000|2021-06-01 04:10:50|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|0
1622520660000|2021-06-01 04:11:00|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|0
1622520670000|2021-06-01 04:11:10|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|0
1622520690000|2021-06-01 04:11:30|7011|7008.2|7010.8|7008|7011|7008.2|7010.8|7008|0
1622520700000|2021-06-01 04:11:40|7011.2|7008.4|7011.4|7008.6|7011.4|7008.6|7011.2|7008.4|0
1622520720000|2021-06-01 04:12:00|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|0
1622520730000|2021-06-01 04:12:10|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|0
1622520750000|2021-06-01 04:12:30|7011.3|7008.5|7010.9|7008.1|7011.4|7008.6|7010.4|7007.6|3
1622520790000|2021-06-01 04:13:10|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|12
1622520800000|2021-06-01 04:13:20|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1622520820000|2021-06-01 04:13:40|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|0
1622520850000|2021-06-01 04:14:10|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1622520860000|2021-06-01 04:14:20|7009.9|7007.1|7010.3|7007.5|7010.3|7007.5|7009.9|7007.1|6
1622520890000|2021-06-01 04:14:50|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|0
1622520900000|2021-06-01 04:15:00|7010.4|7007.6|7011.3|7008.5|7011.3|7008.5|7010.4|7007.6|2
1622520920000|2021-06-01 04:15:20|7010.9|7008.1|7009.9|7007.1|7010.9|7008.1|7009.9|7007.1|1
1622520930000|2021-06-01 04:15:30|||||||||24
1622520940000|2021-06-01 04:15:40|||||||||1
1622520960000|2021-06-01 04:16:00|||||||||1
1622520990000|2021-06-01 04:16:30|||||||||1
1622521000000|2021-06-01 04:16:40|7010.3|7007.5|7010.8|7008|7010.8|7008|7010.3|7007.5|2
1622521010000|2021-06-01 04:16:50|7010.7|7007.9|7010.3|7007.5|7010.7|7007.9|7010.3|7007.5|1
1622521020000|2021-06-01 04:17:00|7010.4|7007.6|7010.8|7008|7010.8|7008|7010.4|7007.6|0
1622521030000|2021-06-01 04:17:10|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1622521040000|2021-06-01 04:17:20|7010.8|7008|7010.8|7008|7010.8|7008|7010.4|7007.6|1
1622521060000|2021-06-01 04:17:40|7011.3|7008.5|7011.8|7009|7011.8|7009|7011.3|7008.5|0
1622521070000|2021-06-01 04:17:50|7012.2|7009.4|7012.4|7009.6|7012.8|7010|7012.2|7009.4|12
1622521080000|2021-06-01 04:18:00|7011.9|7009.1|7010.9|7008.1|7011.9|7009.1|7010.9|7008.1|3
1622521090000|2021-06-01 04:18:10|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|0
1622521100000|2021-06-01 04:18:20|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|0
1622521110000|2021-06-01 04:18:30|7010.8|7008|7010.4|7007.6|7010.8|7008|7010.4|7007.6|0
1622521120000|2021-06-01 04:18:40|||||||||11
1622521130000|2021-06-01 04:18:50|||||||||6
1622521150000|2021-06-01 04:19:10|||||||||1
1622521180000|2021-06-01 04:19:40|7010.8|7008|7010.4|7007.6|7010.8|7008|7010.4|7007.6|0
1622521200000|2021-06-01 04:20:00|7010.8|7008|7010.4|7007.6|7010.8|7008|7010.4|7007.6|2
1622521210000|2021-06-01 04:20:10|||||||||1
1622521220000|2021-06-01 04:20:20|||||||||6
1622521250000|2021-06-01 04:20:50|7010|7007.2|7009.9|7007.1|7010|7007.2|7009.9|7007.1|0
1622521280000|2021-06-01 04:21:20|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|3
1622521300000|2021-06-01 04:21:40|7010.9|7008.1|7010.9|7008.1|7011.4|7008.6|7010.9|7008.1|0
1622521310000|2021-06-01 04:21:50|7011.4|7008.6|7010.9|7008.1|7011.4|7008.6|7010.8|7008|0
1622521350000|2021-06-01 04:22:30|7010.8|7008|7010.9|7008.1|7011.3|7008.5|7010.8|7008|0
1622521360000|2021-06-01 04:22:40|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|0
1622521370000|2021-06-01 04:22:50|7010.9|7008.1|7010.3|7007.5|7010.9|7008.1|7009.9|7007.1|2
1622521380000|2021-06-01 04:23:00|7010.4|7007.6|7010.4|7007.6|7010.8|7008|7010.4|7007.6|0
1622521390000|2021-06-01 04:23:10|7010.3|7007.5|7009.9|7007.1|7010.3|7007.5|7009.9|7007.1|1
1622521410000|2021-06-01 04:23:30|||||||||1
1622521430000|2021-06-01 04:23:50|7008.9|7006.1|7010.3|7007.5|7010.3|7007.5|7008.9|7006.1|7
1622521440000|2021-06-01 04:24:00|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|0
1622521450000|2021-06-01 04:24:10|||||||||1
1622521480000|2021-06-01 04:24:40|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|0
1622521490000|2021-06-01 04:24:50|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|1
1622521500000|2021-06-01 04:25:00|7010.4|7007.6|7009.9|7007.1|7010.4|7007.6|7009.9|7007.1|0
1622521550000|2021-06-01 04:25:50|||||||||1
1622521570000|2021-06-01 04:26:10|||||||||6
1622521610000|2021-06-01 04:26:50|||||||||1
1622521620000|2021-06-01 04:27:00|7010.8|7008|7010.4|7007.6|7010.8|7008|7010.4|7007.6|1
1622521640000|2021-06-01 04:27:20|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|0
1622521650000|2021-06-01 04:27:30|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|1
1622521690000|2021-06-01 04:28:10|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|7009.9|7007.1|0
1622521710000|2021-06-01 04:28:30|7008.8|7006|7009.9|7007.1|7009.9|7007.1|7008.8|7006|37
1622521720000|2021-06-01 04:28:40|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.3|7007.5|0
1622521730000|2021-06-01 04:28:50|7010.8|7008|7010.4|7007.6|7010.8|7008|7010.4|7007.6|1
1622521750000|2021-06-01 04:29:10|7010.8|7008|7010.8|7008|7010.8|7008|7010.4|7007.6|0
1622521760000|2021-06-01 04:29:20|7010.4|7007.6|7010.8|7008|7010.8|7008|7010.4|7007.6|0
1622521770000|2021-06-01 04:29:30|||||||||1
1622521780000|2021-06-01 04:29:40|||||||||1
1622521790000|2021-06-01 04:29:50|||||||||1
1622521800000|2021-06-01 04:30:00|7011.3|7008.5|7011.8|7009|7011.8|7009|7011.3|7008.5|3
1622521810000|2021-06-01 04:30:10|7011.4|7008.6|7011.8|7009|7011.8|7009|7011.3|7008.5|0
1622521820000|2021-06-01 04:30:20|7012.6|7009.8|7011.9|7009.1|7012.8|7010|7011.9|7009.1|4
1622521830000|2021-06-01 04:30:30|7011.8|7009|7013.8|7011|7013.8|7011|7011.8|7009|10
1622521840000|2021-06-01 04:30:40|7014.8|7012|7014.2|7011.4|7014.8|7012|7012.8|7010|27
1622521850000|2021-06-01 04:30:50|7014.3|7011.5|7014.7|7011.9|7014.8|7012|7014.3|7011.5|19
1622521860000|2021-06-01 04:31:00|7014.8|7012|7014.7|7011.9|7015.7|7012.9|7013.8|7011|28
1622521870000|2021-06-01 04:31:10|7014.2|7011.4|7014.8|7012|7015.7|7012.9|7014.2|7011.4|21
1622521880000|2021-06-01 04:31:20|7014.3|7011.5|7014.6|7011.8|7014.6|7011.8|7014.2|7011.4|19
1622521890000|2021-06-01 04:31:30|7014.8|7012|7014.8|7012|7014.8|7012|7014.8|7012|12
1622521900000|2021-06-01 04:31:40|7013.8|7011|7013.8|7011|7014.2|7011.4|7013.8|7011|1
1622521910000|2021-06-01 04:31:50|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|1
1622521920000|2021-06-01 04:32:00|7013.7|7010.9|7013.8|7011|7013.8|7011|7013.7|7010.9|1
1622521950000|2021-06-01 04:32:30|7014.7|7011.9|7014.2|7011.4|7014.7|7011.9|7014.2|7011.4|5
1622521970000|2021-06-01 04:32:50|7013.8|7011|7014.3|7011.5|7014.7|7011.9|7013.8|7011|2
1622521980000|2021-06-01 04:33:00|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|0
1622521990000|2021-06-01 04:33:10|7014.8|7012|7014.2|7011.4|7014.8|7012|7014.2|7011.4|1
1622522000000|2021-06-01 04:33:20|7013.8|7011|7013.8|7011|7013.8|7011|7013.8|7011|1
1622522010000|2021-06-01 04:33:30|||||||||1
1622522020000|2021-06-01 04:33:40|7012.8|7010|7012.8|7010|7012.8|7010|7012.8|7010|6
1622522030000|2021-06-01 04:33:50|||||||||1
1622522050000|2021-06-01 04:34:10|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|3
1622522080000|2021-06-01 04:34:40|7012.6|7009.8|7013.2|7010.4|7014.5|7011.7|7012.2|7009.4|108
1622522110000|2021-06-01 04:35:10|7013.6|7010.8|7013.7|7010.9|7013.7|7010.9|7012.6|7009.8|8
1622522130000|2021-06-01 04:35:30|7014.1|7011.3|7014.2|7011.4|7014.2|7011.4|7014.1|7011.3|0
1622522140000|2021-06-01 04:35:40|7013.8|7011|7014.2|7011.4|7014.2|7011.4|7013.6|7010.8|0
1622522160000|2021-06-01 04:36:00|7013.8|7011|7013.7|7010.9|7013.8|7011|7013.7|7010.9|2
1622522170000|2021-06-01 04:36:10|7014.2|7011.4|7014.6|7011.8|7014.6|7011.8|7014.2|7011.4|1
1622522180000|2021-06-01 04:36:20|7015.1|7012.3|7014.7|7011.9|7015.1|7012.3|7014.6|7011.8|5
1622522190000|2021-06-01 04:36:30|7014.6|7011.8|7014.6|7011.8|7014.6|7011.8|7014.6|7011.8|3
1622522200000|2021-06-01 04:36:40|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|1
1622522240000|2021-06-01 04:37:20|7014.6|7011.8|7014.1|7011.3|7014.7|7011.9|7014.1|7011.3|3
1622522250000|2021-06-01 04:37:30|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|0
1622522260000|2021-06-01 04:37:40|7014.6|7011.8|7014.7|7011.9|7014.7|7011.9|7014.6|7011.8|1
1622522270000|2021-06-01 04:37:50|7014.3|7011.5|7013.6|7010.8|7014.3|7011.5|7013.2|7010.4|22
1622522280000|2021-06-01 04:38:00|7013.7|7010.9|7013.6|7010.8|7013.7|7010.9|7013.6|7010.8|1
1622522290000|2021-06-01 04:38:10|7013.7|7010.9|7012.2|7009.4|7013.7|7010.9|7012.2|7009.4|9
1622522330000|2021-06-01 04:38:50|||||||||1
1622522340000|2021-06-01 04:39:00|7012.6|7009.8|7013.2|7010.4|7013.6|7010.8|7012.6|7009.8|16
1622522350000|2021-06-01 04:39:10|7013.6|7010.8|7013.2|7010.4|7013.6|7010.8|7013.2|7010.4|0
1622522380000|2021-06-01 04:39:40|7012.8|7010|7013.2|7010.4|7013.2|7010.4|7012.7|7009.9|3
1622522390000|2021-06-01 04:39:50|7012.7|7009.9|7013.2|7010.4|7013.2|7010.4|7012.7|7009.9|1
1622522400000|2021-06-01 04:40:00|7012.8|7010|7012.2|7009.4|7012.8|7010|7012.2|7009.4|3
1622522410000|2021-06-01 04:40:10|7012.7|7009.9|7011.6|7008.8|7012.7|7009.9|7010.9|7008.1|6
1622522430000|2021-06-01 04:40:30|7011.7|7008.9|7011.6|7008.8|7012.6|7009.8|7010.8|7008|106
1622522440000|2021-06-01 04:40:40|7010.8|7008|7010.7|7007.9|7010.8|7008|7010.7|7007.9|1
1622522450000|2021-06-01 04:40:50|7011.1|7008.3|7010.2|7007.4|7011.2|7008.4|7010.2|7007.4|5
1622522460000|2021-06-01 04:41:00|7010.3|7007.5|7010.2|7007.4|7010.3|7007.5|7009.8|7007|1
1622522470000|2021-06-01 04:41:10|7010.7|7007.9|7010.3|7007.5|7010.7|7007.9|7010.3|7007.5|6
1622522480000|2021-06-01 04:41:20|7010.8|7008|7009.9|7007.1|7010.8|7008|7009.8|7007|4
1622522490000|2021-06-01 04:41:30|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|0
1622522500000|2021-06-01 04:41:40|||||||||2
1622522510000|2021-06-01 04:41:50|7008.9|7006.1|7008.7|7005.9|7008.9|7006.1|7008.7|7005.9|1
1622522520000|2021-06-01 04:42:00|7008.8|7006|7009.3|7006.5|7009.3|7006.5|7008.8|7006|4
1622522530000|2021-06-01 04:42:10|7008.8|7006|7008.8|7006|7008.8|7006|7008.8|7006|0
1622522560000|2021-06-01 04:42:40|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|0
1622522570000|2021-06-01 04:42:50|7008.7|7005.9|7008.3|7005.5|7008.8|7006|7008.3|7005.5|4
1622522580000|2021-06-01 04:43:00|7008.4|7005.6|7009.8|7007|7010.2|7007.4|7008.2|7005.4|27
1622522590000|2021-06-01 04:43:10|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|0
1622522600000|2021-06-01 04:43:20|7009.8|7007|7010.7|7007.9|7010.7|7007.9|7009.8|7007|1
1622522610000|2021-06-01 04:43:30|7010.8|7008|7011.2|7008.4|7011.2|7008.4|7010.8|7008|0
1622522620000|2021-06-01 04:43:40|7010.8|7008|7011.2|7008.4|7011.2|7008.4|7010.8|7008|1
1622522630000|2021-06-01 04:43:50|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|0
1622522650000|2021-06-01 04:44:10|7011.1|7008.3|7010.7|7007.9|7011.2|7008.4|7010.7|7007.9|0
1622522690000|2021-06-01 04:44:50|7010.8|7008|7011.7|7008.9|7011.7|7008.9|7010.8|7008|1
1622522700000|2021-06-01 04:45:00|7011.8|7009|7011.7|7008.9|7012.2|7009.4|7011.7|7008.9|0
1622522710000|2021-06-01 04:45:10|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|0
1622522730000|2021-06-01 04:45:30|7011.6|7008.8|7011.2|7008.4|7011.6|7008.8|7010.7|7007.9|4
1622522750000|2021-06-01 04:45:50|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|0
1622522780000|2021-06-01 04:46:20|7010.8|7008|7011.2|7008.4|7011.7|7008.9|7010.8|7008|2
1622522800000|2021-06-01 04:46:40|7010.8|7008|7011.3|7008.5|7011.3|7008.5|7010.8|7008|1
1622522810000|2021-06-01 04:46:50|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|0
1622522820000|2021-06-01 04:47:00|7011.8|7009|7012.2|7009.4|7012.2|7009.4|7011.8|7009|1
1622522830000|2021-06-01 04:47:10|7012.6|7009.8|7012.6|7009.8|7012.7|7009.9|7012.6|7009.8|1
1622522850000|2021-06-01 04:47:30|7012.2|7009.4|7014.1|7011.3|7014.6|7011.8|7012.2|7009.4|63
1622522870000|2021-06-01 04:47:50|7013.7|7010.9|7013.7|7010.9|7013.7|7010.9|7013.7|7010.9|2
1622522880000|2021-06-01 04:48:00|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|7013.2|7010.4|3
1622522890000|2021-06-01 04:48:10|7013.7|7010.9|7014.6|7011.8|7014.6|7011.8|7013.7|7010.9|1
1622522900000|2021-06-01 04:48:20|7017.6|7014.8|7014.7|7011.9|7017.6|7014.8|7014.7|7011.9|62
1622522910000|2021-06-01 04:48:30|7014.8|7012|7016.2|7013.4|7016.2|7013.4|7014.8|7012|3
1622522940000|2021-06-01 04:49:00|7016.6|7013.8|7016.2|7013.4|7016.6|7013.8|7016.2|7013.4|1
1622522950000|2021-06-01 04:49:10|7015.8|7013|7016.2|7013.4|7016.7|7013.9|7015.8|7013|2
1622522960000|2021-06-01 04:49:20|7016.6|7013.8|7017.1|7014.3|7017.1|7014.3|7016.6|7013.8|5
1622522970000|2021-06-01 04:49:30|7016.6|7013.8|7017.1|7014.3|7017.1|7014.3|7016.6|7013.8|0
1622523010000|2021-06-01 04:50:10|7016.6|7013.8|7017|7014.2|7017|7014.2|7016.6|7013.8|1
1622523020000|2021-06-01 04:50:20|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|1
1622523030000|2021-06-01 04:50:30|7017.7|7014.9|7018.6|7015.8|7019.5|7016.7|7017.7|7014.9|51
1622523040000|2021-06-01 04:50:40|7019|7016.2|7018.1|7015.3|7019|7016.2|7018.1|7015.3|3
1622523060000|2021-06-01 04:51:00|7018|7015.2|7018|7015.2|7018|7015.2|7018|7015.2|0
1622523070000|2021-06-01 04:51:10|7017.8|7015|7016.6|7013.8|7017.8|7015|7016.6|7013.8|1
1622523080000|2021-06-01 04:51:20|7017|7014.2|7017.2|7014.4|7017.6|7014.8|7017|7014.2|1
1622523090000|2021-06-01 04:51:30|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|1
1622523100000|2021-06-01 04:51:40|7016.6|7013.8|7016.2|7013.4|7016.6|7013.8|7016.2|7013.4|1
1622523110000|2021-06-01 04:51:50|7015.7|7012.9|7016.1|7013.3|7016.1|7013.3|7015.6|7012.8|1
1622523120000|2021-06-01 04:52:00|7016.2|7013.4|7015.2|7012.4|7016.2|7013.4|7014.7|7011.9|7
1622523130000|2021-06-01 04:52:10|7015.6|7012.8|7015.7|7012.9|7015.7|7012.9|7015.6|7012.8|0
1622523140000|2021-06-01 04:52:20|7015.2|7012.4|7015.2|7012.4|7015.6|7012.8|7014.8|7012|1
1622523150000|2021-06-01 04:52:30|7015.6|7012.8|7015.6|7012.8|7015.6|7012.8|7015.6|7012.8|0
1622523160000|2021-06-01 04:52:40|7015.7|7012.9|7016.2|7013.4|7016.7|7013.9|7015.7|7012.9|4
1622523170000|2021-06-01 04:52:50|7016.6|7013.8|7016.6|7013.8|7016.6|7013.8|7016.6|7013.8|1
1622523180000|2021-06-01 04:53:00|7015.7|7012.9|7016.1|7013.3|7016.1|7013.3|7015.7|7012.9|8
1622523190000|2021-06-01 04:53:10|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|0
1622523200000|2021-06-01 04:53:20|7016.1|7013.3|7015.6|7012.8|7016.1|7013.3|7015.2|7012.4|2
1622523210000|2021-06-01 04:53:30|7015.7|7012.9|7016.1|7013.3|7016.1|7013.3|7015.7|7012.9|1
1622523220000|2021-06-01 04:53:40|7015.2|7012.4|7016.2|7013.4|7016.2|7013.4|7015.2|7012.4|1
1622523230000|2021-06-01 04:53:50|7015.7|7012.9|7015.7|7012.9|7015.7|7012.9|7015.7|7012.9|0
1622523240000|2021-06-01 04:54:00|7015.6|7012.8|7015.2|7012.4|7015.7|7012.9|7015.2|7012.4|1
1622523260000|2021-06-01 04:54:20|7015.7|7012.9|7016.7|7013.9|7016.8|7014|7015.7|7012.9|5
1622523270000|2021-06-01 04:54:30|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|2
1622523280000|2021-06-01 04:54:40|7016.6|7013.8|7017.2|7014.4|7017.2|7014.4|7016.6|7013.8|1
1622523290000|2021-06-01 04:54:50|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|0
1622523300000|2021-06-01 04:55:00|7016.4|7013.6|7015.9|7013.1|7016.8|7014|7015.9|7013.1|8
1622523310000|2021-06-01 04:55:10|7016.7|7013.9|7016.3|7013.5|7016.8|7014|7015.9|7013.1|12
1622523320000|2021-06-01 04:55:20|7016.7|7013.9|7016.7|7013.9|7016.7|7013.9|7016.7|7013.9|0
1622523330000|2021-06-01 04:55:30|7016.8|7014|7016.8|7014|7016.8|7014|7016.4|7013.6|5
1622523340000|2021-06-01 04:55:40|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|7016.4|7013.6|1
1622523360000|2021-06-01 04:56:00|7016.3|7013.5|7015.9|7013.1|7016.3|7013.5|7015.9|7013.1|1
1622523370000|2021-06-01 04:56:10|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|1
1622523390000|2021-06-01 04:56:30|7015.9|7013.1|7016.3|7013.5|7016.3|7013.5|7015.9|7013.1|2
1622523410000|2021-06-01 04:56:50|7016.7|7013.9|7016.7|7013.9|7016.7|7013.9|7016.7|7013.9|0
1622523420000|2021-06-01 04:57:00|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|2
1622523440000|2021-06-01 04:57:20|||||||||1
1622523490000|2021-06-01 04:58:10|7013.3|7010.5|7013.6|7010.8|7013.7|7010.9|7013.2|7010.4|10
1622523510000|2021-06-01 04:58:30|7013.7|7010.9|7013.7|7010.9|7013.7|7010.9|7013.7|7010.9|0
1622523570000|2021-06-01 04:59:30|7013.5|7010.7|7012.7|7009.9|7013.5|7010.7|7012.7|7009.9|9
1622523580000|2021-06-01 04:59:40|7012.6|7009.8|7012.2|7009.4|7012.6|7009.8|7012.2|7009.4|2
1622523600000|2021-06-01 05:00:00|7012.6|7009.8|7014.6|7011.8|7014.6|7011.8|7012.6|7009.8|18
1622523610000|2021-06-01 05:00:10|7014.7|7011.9|7015.7|7012.9|7015.7|7012.9|7014.7|7011.9|3
1622523620000|2021-06-01 05:00:20|7015.6|7012.8|7014.3|7011.5|7015.6|7012.8|7014.2|7011.4|5
1622523630000|2021-06-01 05:00:30|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|0
1622523640000|2021-06-01 05:00:40|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|0
1622523650000|2021-06-01 05:00:50|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|0
1622523680000|2021-06-01 05:01:20|||||||||1
1622523690000|2021-06-01 05:01:30|7014.1|7011.3|7014.6|7011.8|7014.6|7011.8|7014.1|7011.3|2
1622523700000|2021-06-01 05:01:40|7014.2|7011.4|7015|7012.2|7015|7012.2|7014.1|7011.3|2
1622523710000|2021-06-01 05:01:50|7014.6|7011.8|7014.2|7011.4|7014.6|7011.8|7014.2|7011.4|0
1622523720000|2021-06-01 05:02:00|7014.6|7011.8|7013.8|7011|7015|7012.2|7013.8|7011|5
1622523730000|2021-06-01 05:02:10|7013.7|7010.9|7014.2|7011.4|7014.2|7011.4|7013.7|7010.9|0
1622523760000|2021-06-01 05:02:40|7014.6|7011.8|7014.2|7011.4|7014.6|7011.8|7014.2|7011.4|0
1622523770000|2021-06-01 05:02:50|7014.1|7011.3|7014.2|7011.4|7014.2|7011.4|7013.7|7010.9|9
1622523780000|2021-06-01 05:03:00|7013.8|7011|7012.7|7009.9|7013.8|7011|7012.1|7009.3|24
1622523790000|2021-06-01 05:03:10|7012.9|7010.1|7013.3|7010.5|7013.3|7010.5|7012.9|7010.1|11
1622523820000|2021-06-01 05:03:40|7012.9|7010.1|7012.7|7009.9|7013.1|7010.3|7012.7|7009.9|0
1622523840000|2021-06-01 05:04:00|7011.7|7008.9|7011.8|7009|7011.8|7009|7011.7|7008.9|12
1622523860000|2021-06-01 05:04:20|||||||||2
1622523880000|2021-06-01 05:04:40|7011.3|7008.5|7011.2|7008.4|7011.7|7008.9|7010.7|7007.9|8
1622523890000|2021-06-01 05:04:50|7010.8|7008|7011.3|7008.5|7011.3|7008.5|7010.8|7008|0
1622523900000|2021-06-01 05:05:00|7011.2|7008.4|7011.8|7009|7011.8|7009|7009.9|7007.1|8
1622523910000|2021-06-01 05:05:10|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|7010.9|7008.1|8
1622523930000|2021-06-01 05:05:30|7011.6|7008.8|7011.2|7008.4|7011.7|7008.9|7010.8|7008|5
1622523940000|2021-06-01 05:05:40|7011.7|7008.9|7010.3|7007.5|7011.7|7008.9|7009.7|7006.9|20
1622523950000|2021-06-01 05:05:50|7010.7|7007.9|7010.4|7007.6|7010.7|7007.9|7010.3|7007.5|8
1622523960000|2021-06-01 05:06:00|7010.3|7007.5|7010.3|7007.5|7010.8|7008|7010.3|7007.5|12
1622523970000|2021-06-01 05:06:10|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|0
1622523980000|2021-06-01 05:06:20|7009.3|7006.5|7009.4|7006.6|7009.8|7007|7009.3|7006.5|22
1622523990000|2021-06-01 05:06:30|7009.8|7007|7009.4|7006.6|7010.3|7007.5|7009.4|7006.6|17
1622524000000|2021-06-01 05:06:40|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|1
1622524010000|2021-06-01 05:06:50|7008.8|7006|7008.1|7005.3|7008.8|7006|7007.7|7004.9|10
1622524020000|2021-06-01 05:07:00|7008.2|7005.4|7008.7|7005.9|7008.7|7005.9|7008.2|7005.4|5
1622524030000|2021-06-01 05:07:10|7008.9|7006.1|7008.8|7006|7008.9|7006.1|7008.7|7005.9|9
1622524040000|2021-06-01 05:07:20|7009.4|7006.6|7009.8|7007|7009.8|7007|7009.4|7006.6|0
1622524050000|2021-06-01 05:07:30|7009.9|7007.1|7009.4|7006.6|7009.9|7007.1|7009.3|7006.5|9
1622524060000|2021-06-01 05:07:40|7009.8|7007|7008.8|7006|7009.8|7007|7008.8|7006|4
1622524080000|2021-06-01 05:08:00|7008.9|7006.1|7008.2|7005.4|7009.8|7007|7007.8|7005|11
1622524090000|2021-06-01 05:08:10|7008.4|7005.6|7008.8|7006|7008.8|7006|7008.4|7005.6|3
1622524100000|2021-06-01 05:08:20|7008.7|7005.9|7008.8|7006|7008.9|7006.1|7008.7|7005.9|3
1622524110000|2021-06-01 05:08:30|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|1
1622524130000|2021-06-01 05:08:50|7008.8|7006|7008.4|7005.6|7008.8|7006|7008.4|7005.6|0
1622524140000|2021-06-01 05:09:00|7008.8|7006|7009.2|7006.4|7009.5|7006.7|7008.7|7005.9|8
1622524150000|2021-06-01 05:09:10|7009.7|7006.9|7010.2|7007.4|7010.2|7007.4|7009.7|7006.9|0
1622524160000|2021-06-01 05:09:20|7010.7|7007.9|7010.6|7007.8|7010.7|7007.9|7009.7|7006.9|1
1622524170000|2021-06-01 05:09:30|7009.7|7006.9|7010.2|7007.4|7010.2|7007.4|7009.2|7006.4|3
1622524200000|2021-06-01 05:10:00|7009.6|7006.8|7010.2|7007.4|7010.2|7007.4|7009.6|7006.8|0
1622524210000|2021-06-01 05:10:10|7009.8|7007|7010.2|7007.4|7010.2|7007.4|7009.7|7006.9|0
1622524220000|2021-06-01 05:10:20|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|0
1622524230000|2021-06-01 05:10:30|7011|7008.2|7011|7008.2|7011.2|7008.4|7010.6|7007.8|1
1622524240000|2021-06-01 05:10:40|7010.6|7007.8|7011.2|7008.4|7011.2|7008.4|7010.6|7007.8|0
1622524250000|2021-06-01 05:10:50|7010.6|7007.8|7011.2|7008.4|7011.2|7008.4|7010.6|7007.8|2
1622524290000|2021-06-01 05:11:30|7010.8|7008|7010.6|7007.8|7010.8|7008|7010.6|7007.8|0
1622524300000|2021-06-01 05:11:40|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|0
1622524310000|2021-06-01 05:11:50|7010.8|7008|7011.2|7008.4|7011.2|7008.4|7010.8|7008|3
1622524320000|2021-06-01 05:12:00|7010.8|7008|7010.7|7007.9|7010.8|7008|7010.7|7007.9|0
1622524330000|2021-06-01 05:12:10|7011.6|7008.8|7009.5|7006.7|7011.7|7008.9|7006.7|7003.9|85
1622524340000|2021-06-01 05:12:20|7008.6|7005.8|7008.6|7005.8|7009.6|7006.8|7008.6|7005.8|111
1622524350000|2021-06-01 05:12:30|7008.7|7005.9|7009.1|7006.3|7009.1|7006.3|7008.7|7005.9|3
1622524360000|2021-06-01 05:12:40|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|0
1622524370000|2021-06-01 05:12:50|7011.8|7001.8|7006.6|7003.8|7011.8|7005.4|7005.7|7001.8|232
1622524380000|2021-06-01 05:13:00|7006.8|7004|7007.7|7004.9|7007.7|7004.9|7006.8|7004|17
1622524390000|2021-06-01 05:13:10|7008.1|7005.3|7008.2|7005.4|7008.2|7005.4|7008.1|7005.3|5
1622524400000|2021-06-01 05:13:20|7008.6|7005.8|7009.2|7006.4|7009.2|7006.4|7008.6|7005.8|0
1622524410000|2021-06-01 05:13:30|7009.7|7006.9|7006.2|7003.4|7009.7|7006.9|7005.2|7002.4|53
1622524420000|2021-06-01 05:13:40|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|0
1622524430000|2021-06-01 05:13:50|7009.9|6999.9|7002.8|7000|7009.9|7003.5|7002.8|6999.9|315
1622524440000|2021-06-01 05:14:00|7003.9|7001.1|7002.8|7000|7004.2|7001.4|7002.8|7000|126
1622524450000|2021-06-01 05:14:10|7002.3|6999.5|7004.6|7001.8|7004.6|7001.8|7002.3|6999.5|55
1622524460000|2021-06-01 05:14:20|7005.1|7002.3|7004.6|7001.8|7005.1|7002.3|7004.6|7001.8|1
1622524470000|2021-06-01 05:14:30|7004.2|7001.4|7004.6|7001.8|7004.6|7001.8|7003.6|7000.8|0
1622524480000|2021-06-01 05:14:40|7004.7|7001.9|7001.6|6998.8|7004.7|7001.9|7000.7|6997.9|51
1622524490000|2021-06-01 05:14:50|7001.8|6999|7001.8|6999|7001.8|6999|7001.8|6999|12
1622524500000|2021-06-01 05:15:00|7001.6|6998.8|7001.7|6998.9|7002.1|6999.3|7001.6|6998.8|2
1622524510000|2021-06-01 05:15:10|7002.1|6999.3|7001.5|6998.7|7002.6|6999.8|7001.1|6998.3|8
1622524530000|2021-06-01 05:15:30|7001.7|6998.9|7000.7|6997.9|7001.7|6998.9|6999.7|6996.9|32
1622524540000|2021-06-01 05:15:40|7001.1|6998.3|7000.7|6997.9|7001.1|6998.3|7000.7|6997.9|0
1622524550000|2021-06-01 05:15:50|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7000.7|6997.9|0
1622524560000|2021-06-01 05:16:00|7000.7|6997.9|7000.7|6997.9|7001.1|6998.3|7000.7|6997.9|0
1622524570000|2021-06-01 05:16:10|7000.2|6997.4|7000.7|6997.9|7000.7|6997.9|7000.2|6997.4|4
1622524590000|2021-06-01 05:16:30|7001.5|6998.7|7004.5|7001.7|7005.4|7002.6|7001.5|6998.7|337
1622524600000|2021-06-01 05:16:40|7004.7|7001.9|7004.3|7001.5|7005.1|7002.3|7003.8|7001|19
1622524610000|2021-06-01 05:16:50|7004.6|7001.8|7004.3|7001.5|7004.6|7001.8|7004.3|7001.5|0
1622524620000|2021-06-01 05:17:00|7004.7|7001.9|7002.3|6999.5|7004.7|7001.9|7002.3|6999.5|32
1622524630000|2021-06-01 05:17:10|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|0
1622524650000|2021-06-01 05:17:30|7002.3|6999.5|7001.8|6999|7002.3|6999.5|7001.8|6999|24
1622524660000|2021-06-01 05:17:40|||||||||1
1622524670000|2021-06-01 05:17:50|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|88
1622524680000|2021-06-01 05:18:00|7001.8|6999|7001.8|6999|7002.2|6999.4|7001.8|6999|2
1622524690000|2021-06-01 05:18:10|7002.6|6999.8|7002.7|6999.9|7002.7|6999.9|7002.6|6999.8|1
1622524720000|2021-06-01 05:18:40|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|0
1622524730000|2021-06-01 05:18:50|7003.3|7000.5|7003.7|7000.9|7003.7|7000.9|7003.3|7000.5|1
1622524750000|2021-06-01 05:19:10|7004.1|7001.3|7004.1|7001.3|7004.1|7001.3|7004.1|7001.3|0
1622524760000|2021-06-01 05:19:20|7003.6|7000.8|7002.8|7000|7003.6|7000.8|7002.8|7000|3
1622524780000|2021-06-01 05:19:40|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|0
1622524790000|2021-06-01 05:19:50|7003.7|7000.9|7003.3|7000.5|7003.7|7000.9|7003.3|7000.5|0
1622524800000|2021-06-01 05:20:00|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7002.8|7000|0
1622524820000|2021-06-01 05:20:20|7002.7|6999.9|7003.1|7000.3|7003.1|7000.3|7002.7|6999.9|156
1622524840000|2021-06-01 05:20:40|7003.6|7000.8|7004.1|7001.3|7004.1|7001.3|7003.6|7000.8|0
1622524860000|2021-06-01 05:21:00|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|0
1622524870000|2021-06-01 05:21:10|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|0
1622524880000|2021-06-01 05:21:20|7003.7|7000.9|7004.6|7001.8|7004.6|7001.8|7003.7|7000.9|1
1622524890000|2021-06-01 05:21:30|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|1
1622524910000|2021-06-01 05:21:50|||||||||1
1622524930000|2021-06-01 05:22:10|||||||||2
1622524940000|2021-06-01 05:22:20|7004.8|7002|7005.7|7002.9|7005.7|7002.9|7004.8|7002|10
1622524950000|2021-06-01 05:22:30|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|1
1622524990000|2021-06-01 05:23:10|7005.6|7002.8|7006.1|7003.3|7006.2|7003.4|7005.6|7002.8|0
1622525000000|2021-06-01 05:23:20|7005.7|7002.9|7005.1|7002.3|7005.7|7002.9|7005.1|7002.3|1
1622525030000|2021-06-01 05:23:50|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|0
1622525040000|2021-06-01 05:24:00|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|1
1622525070000|2021-06-01 05:24:30|7005.5|7002.7|7005.7|7002.9|7006.1|7003.3|7005.5|7002.7|1
1622525080000|2021-06-01 05:24:40|7005.6|7002.8|7005.6|7002.8|7005.6|7002.8|7005.6|7002.8|0
1622525090000|2021-06-01 05:24:50|7005.7|7002.9|7006.1|7003.3|7006.1|7003.3|7005.7|7002.9|2
1622525100000|2021-06-01 05:25:00|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|3
1622525120000|2021-06-01 05:25:20|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|0
1622525150000|2021-06-01 05:25:50|7007.5|7004.7|7007.1|7004.3|7007.5|7004.7|7007.1|7004.3|2
1622525160000|2021-06-01 05:26:00|7006.6|7003.8|7007|7004.2|7007|7004.2|7006.6|7003.8|0
1622525170000|2021-06-01 05:26:10|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|0
1622525180000|2021-06-01 05:26:20|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|0
1622525200000|2021-06-01 05:26:40|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|1
1622525210000|2021-06-01 05:26:50|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|1
1622525250000|2021-06-01 05:27:30|7007.5|7004.7|7007.5|7004.7|7007.6|7004.8|7007.5|7004.7|3
1622525260000|2021-06-01 05:27:40|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|0
1622525280000|2021-06-01 05:28:00|7007.2|7004.4|7006.6|7003.8|7007.2|7004.4|7006.6|7003.8|14
1622525300000|2021-06-01 05:28:20|7005.6|7002.8|7003.7|7000.9|7005.6|7002.8|7003.7|7000.9|7
1622525320000|2021-06-01 05:28:40|7003.8|7001|7005.1|7002.3|7005.1|7002.3|7003.8|7001|4
1622525340000|2021-06-01 05:29:00|7004.7|7001.9|7004.7|7001.9|7005.1|7002.3|7004.7|7001.9|1
1622525350000|2021-06-01 05:29:10|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|0
1622525390000|2021-06-01 05:29:50|7004.7|7001.9|7004.2|7001.4|7004.7|7001.9|7004.2|7001.4|4
1622525400000|2021-06-01 05:30:00|7004.6|7001.8|7004.7|7001.9|7005.1|7002.3|7003.7|7000.9|10
1622525410000|2021-06-01 05:30:10|7005.7|7002.9|7007.1|7004.3|7007.1|7004.3|7004.7|7001.9|32
1622525420000|2021-06-01 05:30:20|7007.5|7004.7|7008.1|7005.3|7008.1|7005.3|7007.5|7004.7|9
1622525430000|2021-06-01 05:30:30|7008.2|7005.4|7008.1|7005.3|7008.6|7005.8|7008.1|7005.3|10
1622525440000|2021-06-01 05:30:40|7008|7005.2|7008.6|7005.8|7009.1|7006.3|7008|7005.2|11
1622525450000|2021-06-01 05:30:50|7009|7006.2|7007.5|7004.7|7009.7|7006.9|7007.2|7004.4|17
1622525460000|2021-06-01 05:31:00|7007.6|7004.8|7008.6|7005.8|7009.6|7006.8|7007.6|7004.8|8
1622525470000|2021-06-01 05:31:10|7008.7|7005.9|7008.7|7005.9|7009.6|7006.8|7008.6|7005.8|13
1622525480000|2021-06-01 05:31:20|7009.2|7006.4|7009.7|7006.9|7009.7|7006.9|7009.1|7006.3|7
1622525490000|2021-06-01 05:31:30|7009.6|7006.8|7009.7|7006.9|7010.2|7007.4|7009.6|7006.8|8
1622525500000|2021-06-01 05:31:40|7009.6|7006.8|7010.2|7007.4|7010.2|7007.4|7008.3|7005.5|20
1622525510000|2021-06-01 05:31:50|7010.6|7007.8|7011.3|7008.5|7011.7|7008.9|7010.6|7007.8|10
1622525520000|2021-06-01 05:32:00|7011.2|7008.4|7011.7|7008.9|7011.7|7008.9|7010.2|7007.4|8
1622525530000|2021-06-01 05:32:10|7011.8|7009|7013.7|7010.9|7014.5|7011.7|7011.8|7009|58
1622525540000|2021-06-01 05:32:20|7014.1|7011.3|7014.6|7011.8|7014.6|7011.8|7013.7|7010.9|13
1622525550000|2021-06-01 05:32:30|7014.2|7011.4|7014.7|7011.9|7014.7|7011.9|7013.7|7010.9|7
1622525560000|2021-06-01 05:32:40|7014.8|7012|7014.8|7012|7015.8|7013|7014.8|7012|9
1622525570000|2021-06-01 05:32:50|7013.9|7011.1|7013.7|7010.9|7014.8|7012|7013.7|7010.9|23
1622525580000|2021-06-01 05:33:00|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|1
1622525590000|2021-06-01 05:33:10|7014.3|7011.5|7014.7|7011.9|7014.8|7012|7014.2|7011.4|13
1622525600000|2021-06-01 05:33:20|7014.2|7011.4|7014.2|7011.4|7014.6|7011.8|7013.8|7011|5
1622525620000|2021-06-01 05:33:40|7014.8|7012|7014.7|7011.9|7014.8|7012|7014.7|7011.9|0
1622525640000|2021-06-01 05:34:00|7013.8|7011|7013.8|7011|7014.7|7011.9|7013.8|7011|22
1622525650000|2021-06-01 05:34:10|7012.8|7010|7011.7|7008.9|7012.8|7010|7011.7|7008.9|15
1622525660000|2021-06-01 05:34:20|7012.2|7009.4|7012.1|7009.3|7012.2|7009.4|7011.7|7008.9|14
1622525670000|2021-06-01 05:34:30|7011.7|7008.9|7013.6|7010.8|7013.6|7010.8|7011.7|7008.9|7
1622525680000|2021-06-01 05:34:40|7013.2|7010.4|7012.2|7009.4|7013.3|7010.5|7012.2|7009.4|0
1622525690000|2021-06-01 05:34:50|7012.3|7009.5|7013.2|7010.4|7014.2|7011.4|7012.3|7009.5|25
1622525700000|2021-06-01 05:35:00|7012.8|7010|7011.3|7008.5|7012.8|7010|7011.3|7008.5|3
1622525710000|2021-06-01 05:35:10|7010.8|7008|7010.8|7008|7011.2|7008.4|7010.8|7008|0
1622525720000|2021-06-01 05:35:20|7011.3|7008.5|7014.3|7011.5|7014.3|7011.5|7011.2|7008.4|21
1622525730000|2021-06-01 05:35:30|7013.8|7011|7013.8|7011|7014.7|7011.9|7013.8|7011|4
1622525740000|2021-06-01 05:35:40|7013.7|7010.9|7015.3|7012.5|7015.7|7012.9|7012.8|7010|28
1622525750000|2021-06-01 05:35:50|7015.6|7012.8|7015.7|7012.9|7016.7|7013.9|7014.3|7011.5|42
1622525760000|2021-06-01 05:36:00|7016.2|7013.4|7014.3|7011.5|7016.2|7013.4|7014.3|7011.5|18
1622525770000|2021-06-01 05:36:10|7013.8|7011|7014.2|7011.4|7016.8|7014|7013.8|7011|57
1622525780000|2021-06-01 05:36:20|7014.3|7011.5|7018.3|7015.5|7018.7|7015.9|7014.3|7011.5|138
1622525790000|2021-06-01 05:36:30|7018.7|7015.9|7019.8|7017|7020.7|7017.9|7018.7|7015.9|76
1622525800000|2021-06-01 05:36:40|7019.7|7016.9|7020.8|7018|7021.3|7018.5|7019.7|7016.9|12
1622525810000|2021-06-01 05:36:50|7021.3|7018.5|7022.7|7019.9|7023.2|7020.4|7021.3|7018.5|39
1622525820000|2021-06-01 05:37:00|7022.3|7019.5|7023.7|7020.9|7023.7|7020.9|7021.8|7019|44
1622525830000|2021-06-01 05:37:10|7023.3|7020.5|7022.7|7019.9|7023.8|7021|7022.7|7019.9|7
1622525840000|2021-06-01 05:37:20|7022.8|7020|7023.2|7020.4|7023.2|7020.4|7022.7|7019.9|2
1622525850000|2021-06-01 05:37:30|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|0
1622525860000|2021-06-01 05:37:40|7024.2|7021.4|7023.7|7020.9|7024.2|7021.4|7023.7|7020.9|22
1622525870000|2021-06-01 05:37:50|||||||||4
1622525880000|2021-06-01 05:38:00|7023.8|7021|7023.7|7020.9|7024.7|7021.9|7023.7|7020.9|3
1622525890000|2021-06-01 05:38:10|||||||||29
1622525900000|2021-06-01 05:38:20|7021.8|7019|7022.3|7019.5|7022.7|7019.9|7021.8|7019|17
1622525920000|2021-06-01 05:38:40|7021.8|7019|7021.7|7018.9|7022.2|7019.4|7020.8|7018|53
1622525930000|2021-06-01 05:38:50|7020.8|7018|7020.8|7018|7020.8|7018|7020.8|7018|5
1622525940000|2021-06-01 05:39:00|7021.7|7018.9|7020.8|7018|7021.7|7018.9|7020.8|7018|12
1622525950000|2021-06-01 05:39:10|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7019.7|7016.9|19
1622525960000|2021-06-01 05:39:20|7020.2|7017.4|7021.1|7018.3|7021.1|7018.3|7020.2|7017.4|4
1622525970000|2021-06-01 05:39:30|||||||||2
1622526010000|2021-06-01 05:40:10|7021.7|7018.9|7023.2|7020.4|7023.2|7020.4|7021.7|7018.9|103
1622526020000|2021-06-01 05:40:20|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|0
1622526030000|2021-06-01 05:40:30|7023.5|7020.7|7023.2|7020.4|7024|7021.2|7023.2|7020.4|6
1622526040000|2021-06-01 05:40:40|7022.7|7019.9|7023.2|7020.4|7023.6|7020.8|7022.7|7019.9|1
1622526050000|2021-06-01 05:40:50|7023.6|7020.8|7022.7|7019.9|7023.6|7020.8|7022.7|7019.9|1
1622526060000|2021-06-01 05:41:00|||||||||13
1622526070000|2021-06-01 05:41:10|7023.1|7020.3|7022.7|7019.9|7023.2|7020.4|7022.7|7019.9|2
1622526080000|2021-06-01 05:41:20|||||||||4
1622526090000|2021-06-01 05:41:30|||||||||3
1622526110000|2021-06-01 05:41:50|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|9
1622526120000|2021-06-01 05:42:00|||||||||1
1622526130000|2021-06-01 05:42:10|7024.5|7021.7|7022.7|7019.9|7024.6|7021.8|7022.7|7019.9|18
1622526140000|2021-06-01 05:42:20|||||||||3
1622526150000|2021-06-01 05:42:30|||||||||7
1622526160000|2021-06-01 05:42:40|7023.1|7020.3|7023.2|7020.4|7023.2|7020.4|7022.7|7019.9|10
1622526170000|2021-06-01 05:42:50|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7021.8|7019|27
1622526180000|2021-06-01 05:43:00|7022.3|7019.5|7022.3|7019.5|7022.7|7019.9|7022.3|7019.5|14
1622526190000|2021-06-01 05:43:10|7022.7|7019.9|7022.3|7019.5|7023.2|7020.4|7022.3|7019.5|8
1622526200000|2021-06-01 05:43:20|7022.7|7019.9|7023.2|7020.4|7023.2|7020.4|7022.7|7019.9|0
1622526210000|2021-06-01 05:43:30|7022.7|7019.9|7022.3|7019.5|7023.2|7020.4|7022.3|7019.5|7
1622526220000|2021-06-01 05:43:40|7022.7|7019.9|7022.7|7019.9|7023.2|7020.4|7022.7|7019.9|35
1622526230000|2021-06-01 05:43:50|7023.2|7020.4|7023.7|7020.9|7023.7|7020.9|7022.7|7019.9|29
1622526240000|2021-06-01 05:44:00|7024.2|7021.4|7023.7|7020.9|7024.2|7021.4|7023.7|7020.9|2
1622526250000|2021-06-01 05:44:10|7023.2|7020.4|7022.3|7019.5|7023.6|7020.8|7022.3|7019.5|9
1622526260000|2021-06-01 05:44:20|7022.7|7019.9|7022.3|7019.5|7022.7|7019.9|7022.3|7019.5|2
1622526270000|2021-06-01 05:44:30|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.3|7019.5|0
1622526300000|2021-06-01 05:45:00|7022.3|7019.5|7022.7|7019.9|7022.7|7019.9|7022.3|7019.5|25
1622526320000|2021-06-01 05:45:20|7024.2|7021.4|7022.7|7019.9|7024.2|7021.4|7022.7|7019.9|59
1622526330000|2021-06-01 05:45:30|7022.2|7019.4|7021.7|7018.9|7022.8|7020|7021.7|7018.9|34
1622526340000|2021-06-01 05:45:40|7023.2|7020.4|7022.2|7019.4|7023.2|7020.4|7022.2|7019.4|13
1622526350000|2021-06-01 05:45:50|7021.8|7019|7022.2|7019.4|7022.7|7019.9|7021.8|7019|6
1622526370000|2021-06-01 05:46:10|7022.7|7019.9|7021.7|7018.9|7022.7|7019.9|7021.7|7018.9|1
1622526390000|2021-06-01 05:46:30|||||||||1
1622526410000|2021-06-01 05:46:50|||||||||1
1622526420000|2021-06-01 05:47:00|7022.7|7019.9|7021.7|7018.9|7022.7|7019.9|7021.7|7018.9|3
1622526440000|2021-06-01 05:47:20|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.2|7019.4|2
1622526450000|2021-06-01 05:47:30|||||||||3
1622526460000|2021-06-01 05:47:40|7022.6|7019.8|7021.7|7018.9|7022.6|7019.8|7021.7|7018.9|5
1622526470000|2021-06-01 05:47:50|7021.8|7019|7022.8|7020|7023.7|7020.9|7021.8|7019|5
1622526480000|2021-06-01 05:48:00|7022.7|7019.9|7023.7|7020.9|7023.7|7020.9|7022.7|7019.9|8
1622526490000|2021-06-01 05:48:10|7023.3|7020.5|7021.7|7018.9|7023.3|7020.5|7021.7|7018.9|10
1622526500000|2021-06-01 05:48:20|7021.3|7018.5|7021.7|7018.9|7021.7|7018.9|7021.3|7018.5|4
1622526510000|2021-06-01 05:48:30|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.2|7019.4|5
1622526520000|2021-06-01 05:48:40|7022.3|7019.5|7022.2|7019.4|7022.3|7019.5|7021.7|7018.9|1
1622526530000|2021-06-01 05:48:50|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|0
1622526540000|2021-06-01 05:49:00|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|8
1622526550000|2021-06-01 05:49:10|||||||||1
1622526590000|2021-06-01 05:49:50|||||||||4
1622526600000|2021-06-01 05:50:00|7020.8|7018|7022.2|7019.4|7022.2|7019.4|7020.8|7018|10
1622526610000|2021-06-01 05:50:10|7021.8|7019|7022.2|7019.4|7022.2|7019.4|7021.7|7018.9|0
1622526640000|2021-06-01 05:50:40|7021.8|7019|7021.3|7018.5|7021.8|7019|7021.3|7018.5|0
1622526650000|2021-06-01 05:50:50|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7021.3|7018.5|1
1622526660000|2021-06-01 05:51:00|7021.3|7018.5|7023.6|7020.8|7024.2|7020.8|7021.3|7018.5|7
1622526670000|2021-06-01 05:51:10|7023.7|7020.9|7023.2|7020.4|7023.7|7020.9|7023.2|7020.4|1
1622526690000|2021-06-01 05:51:30|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.3|7020.5|3
1622526700000|2021-06-01 05:51:40|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|1
1622526710000|2021-06-01 05:51:50|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|5
1622526720000|2021-06-01 05:52:00|7022.7|7019.9|7023.2|7020.4|7023.2|7020.4|7022.7|7019.9|3
1622526730000|2021-06-01 05:52:10|7023.7|7020.9|7023.2|7020.4|7023.7|7020.9|7022.7|7019.9|3
1622526740000|2021-06-01 05:52:20|7023.6|7020.8|7023.7|7020.9|7023.7|7020.9|7023.6|7020.8|0
1622526750000|2021-06-01 05:52:30|||||||||2
1622526760000|2021-06-01 05:52:40|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|1
1622526770000|2021-06-01 05:52:50|7023.7|7020.9|7023.7|7020.9|7024.2|7021.4|7023.7|7020.9|1
1622526780000|2021-06-01 05:53:00|7023.3|7020.5|7023.7|7020.9|7023.7|7020.9|7023.3|7020.5|2
1622526810000|2021-06-01 05:53:30|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|0
1622526820000|2021-06-01 05:53:40|7023.7|7020.9|7022.7|7019.9|7023.7|7020.9|7022.7|7019.9|32
1622526830000|2021-06-01 05:53:50|7023.7|7020.9|7022.7|7019.9|7023.7|7020.9|7022.7|7019.9|5
1622526840000|2021-06-01 05:54:00|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|1
1622526860000|2021-06-01 05:54:20|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.2|7019.4|4
1622526870000|2021-06-01 05:54:30|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|0
1622526880000|2021-06-01 05:54:40|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|0
1622526890000|2021-06-01 05:54:50|||||||||2
1622526900000|2021-06-01 05:55:00|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|1
1622526910000|2021-06-01 05:55:10|7022.7|7019.9|7022.7|7019.9|7022.8|7020|7022.3|7019.5|3
1622526920000|2021-06-01 05:55:20|7022.8|7020|7022.7|7019.9|7022.8|7020|7022.3|7019.5|1
1622526940000|2021-06-01 05:55:40|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|2
1622526950000|2021-06-01 05:55:50|7024.2|7021.4|7023.7|7020.9|7024.2|7021.4|7023.2|7020.4|6
1622526960000|2021-06-01 05:56:00|7023.3|7020.5|7022.7|7019.9|7023.3|7020.5|7022.7|7019.9|2
1622526990000|2021-06-01 05:56:30|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|10
1622527000000|2021-06-01 05:56:40|7022.2|7019.4|7022.7|7019.9|7022.7|7019.9|7022.2|7019.4|1
1622527010000|2021-06-01 05:56:50|7022.3|7019.5|7022.7|7019.9|7022.7|7019.9|7022.2|7019.4|2
1622527030000|2021-06-01 05:57:10|7023.2|7020.4|7021.8|7019|7023.2|7020.4|7021.8|7019|6
1622527040000|2021-06-01 05:57:20|7022.7|7019.9|7022.7|7019.9|7023.6|7020.8|7022.7|7019.9|7
1622527050000|2021-06-01 05:57:30|7023.2|7020.4|7022.7|7019.9|7023.2|7020.4|7022.7|7019.9|1
1622527060000|2021-06-01 05:57:40|7022.2|7019.4|7022.7|7019.9|7023.6|7020.8|7022.2|7019.4|20
1622527070000|2021-06-01 05:57:50|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.2|7020.4|3
1622527080000|2021-06-01 05:58:00|7023.2|7020.4|7022.7|7019.9|7023.2|7020.4|7022.7|7019.9|0
1622527090000|2021-06-01 05:58:10|7023.6|7020.8|7023.2|7020.4|7023.7|7020.9|7023.2|7020.4|8
1622527100000|2021-06-01 05:58:20|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|1
1622527130000|2021-06-01 05:58:50|7024.2|7021.4|7023.7|7020.9|7024.2|7021.4|7023.7|7020.9|4
1622527140000|2021-06-01 05:59:00|7023.2|7020.4|7023.7|7020.9|7023.7|7020.9|7022.7|7019.9|2
1622527150000|2021-06-01 05:59:10|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|7022.7|7019.9|2
1622527160000|2021-06-01 05:59:20|7022.8|7020|7022.7|7019.9|7023.2|7020.4|7022.7|7019.9|1
1622527170000|2021-06-01 05:59:30|||||||||16
1622527180000|2021-06-01 05:59:40|||||||||71
1622527190000|2021-06-01 05:59:50|7023.2|7020.4|7023.3|7020.5|7023.3|7020.5|7023.2|7020.4|0
1622527200000|2021-06-01 06:00:00|7023.2|7020.4|7022.7|7019.9|7023.2|7020.4|7022.3|7019.5|14
1622527210000|2021-06-01 06:00:10|7023.7|7020.9|7023.6|7020.8|7023.7|7020.9|7023.2|7020.4|10
1622527220000|2021-06-01 06:00:20|7024.5|7021.7|7023.2|7020.4|7024.5|7021.7|7023.2|7020.4|12
1622527230000|2021-06-01 06:00:30|7022.7|7019.9|7021.7|7018.9|7022.7|7019.9|7021.7|7018.9|17
1622527240000|2021-06-01 06:00:40|7022.2|7019.4|7021.9|7019.1|7022.7|7019.9|7021.7|7018.9|16
1622527260000|2021-06-01 06:01:00|7021.7|7018.9|7020.7|7017.9|7021.7|7018.9|7020.7|7017.9|8
1622527270000|2021-06-01 06:01:10|7020.8|7018|7019.2|7016.4|7020.8|7018|7019.2|7016.4|28
1622527280000|2021-06-01 06:01:20|7018.2|7015.4|7017.6|7014.8|7018.2|7015.4|7016.7|7013.9|34
1622527290000|2021-06-01 06:01:30|7017.7|7014.9|7018.6|7015.8|7018.7|7015.9|7017.2|7014.4|15
1622527300000|2021-06-01 06:01:40|7018.2|7015.4|7019.2|7016.4|7019.2|7016.4|7017.2|7014.4|3
1622527310000|2021-06-01 06:01:50|7019.6|7016.8|7019.7|7016.9|7019.7|7016.9|7019.2|7016.4|1
1622527320000|2021-06-01 06:02:00|7019.2|7016.4|7019.3|7016.5|7019.8|7017|7018.9|7016.1|29
1622527330000|2021-06-01 06:02:10|7019.7|7016.9|7018.8|7016|7019.7|7016.9|7018.8|7016|8
1622527340000|2021-06-01 06:02:20|7019.2|7016.4|7018.7|7015.9|7019.3|7016.5|7017.7|7014.9|18
1622527350000|2021-06-01 06:02:30|7018.3|7015.5|7017.8|7015|7018.3|7015.5|7017.2|7014.4|4
1622527360000|2021-06-01 06:02:40|7018.2|7015.4|7019.7|7016.9|7019.7|7016.9|7018.2|7015.4|7
1622527370000|2021-06-01 06:02:50|7019.3|7016.5|7016.7|7013.9|7019.3|7016.5|7016.7|7013.9|47
1622527380000|2021-06-01 06:03:00|7016.6|7013.8|7017.7|7014.9|7017.7|7014.9|7015.7|7012.9|131
1622527390000|2021-06-01 06:03:10|7018.6|7015.8|7018.8|7016|7018.8|7016|7017.7|7014.9|8
1622527400000|2021-06-01 06:03:20|7019.3|7016.5|7021.3|7018.5|7021.3|7018.5|7018.7|7015.9|29
1622527410000|2021-06-01 06:03:30|7020.9|7018.1|7021.2|7018.4|7021.2|7018.4|7020.6|7017.8|11
1622527420000|2021-06-01 06:03:40|7021.3|7018.5|7020.7|7017.9|7021.7|7018.9|7020.7|7017.9|10
1622527430000|2021-06-01 06:03:50|7021|7018.2|7021.7|7018.9|7021.8|7019|7020.7|7017.9|10
1622527440000|2021-06-01 06:04:00|7021.3|7018.5|7021.7|7018.9|7021.7|7018.9|7021.3|7018.5|45
1622527450000|2021-06-01 06:04:10|7022.1|7019.3|7020.7|7017.9|7022.1|7019.3|7020.7|7017.9|14
1622527460000|2021-06-01 06:04:20|7020.6|7017.8|7023.1|7020.3|7023.1|7020.3|7020.6|7017.8|48
1622527470000|2021-06-01 06:04:30|7023.5|7020.7|7024.6|7021.8|7024.6|7021.8|7023.5|7020.7|3
1622527490000|2021-06-01 06:04:50|7025.6|7022.8|7027.1|7024.3|7027.6|7024.8|7025.6|7022.8|85
1622527500000|2021-06-01 06:05:00|7026.7|7023.9|7026.6|7023.8|7026.7|7023.9|7025.7|7022.9|10
1622527510000|2021-06-01 06:05:10|7026.7|7023.9|7027.1|7024.3|7027.6|7024.8|7026.6|7023.8|18
1622527520000|2021-06-01 06:05:20|7026.6|7023.8|7026.6|7023.8|7027.1|7024.3|7026.6|7023.8|0
1622527530000|2021-06-01 06:05:30|||||||||8
1622527540000|2021-06-01 06:05:40|||||||||5
1622527550000|2021-06-01 06:05:50|7027.1|7024.3|7026.6|7023.8|7027.1|7024.3|7026.6|7023.8|13
1622527560000|2021-06-01 06:06:00|||||||||16
1622527570000|2021-06-01 06:06:10|7025.1|7022.3|7025.6|7022.8|7025.6|7022.8|7024.7|7021.9|10
1622527580000|2021-06-01 06:06:20|7024.9|7022.1|7024.7|7021.9|7024.9|7022.1|7024.7|7021.9|0
1622527590000|2021-06-01 06:06:30|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|3
1622527600000|2021-06-01 06:06:40|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|1
1622527620000|2021-06-01 06:07:00|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|2
1622527630000|2021-06-01 06:07:10|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|0
1622527640000|2021-06-01 06:07:20|7023.1|7020.3|7023.7|7020.9|7024.6|7021.8|7023.1|7020.3|7
1622527650000|2021-06-01 06:07:30|7023.3|7020.5|7023.2|7020.4|7023.7|7020.9|7023.2|7020.4|2
1622527660000|2021-06-01 06:07:40|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|7022.7|7019.9|1
1622527680000|2021-06-01 06:08:00|||||||||1
1622527690000|2021-06-01 06:08:10|7024.1|7021.3|7022.7|7019.9|7024.1|7021.3|7022.7|7019.9|33
1622527700000|2021-06-01 06:08:20|7022.2|7019.4|7021.6|7018.8|7022.2|7019.4|7021.2|7018.4|12
1622527710000|2021-06-01 06:08:30|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7019.2|7016.4|33
1622527720000|2021-06-01 06:08:40|7021.6|7018.8|7021.1|7018.3|7021.6|7018.8|7021.1|7018.3|12
1622527740000|2021-06-01 06:09:00|7021.2|7018.4|7021.7|7018.9|7021.7|7018.9|7021.2|7018.4|2
1622527750000|2021-06-01 06:09:10|7021.2|7018.4|7022.7|7019.9|7023.7|7020.9|7021.2|7018.4|27
1622527760000|2021-06-01 06:09:20|7022.8|7020|7023.2|7020.4|7023.2|7020.4|7022.8|7020|8
1622527770000|2021-06-01 06:09:30|||||||||1
1622527780000|2021-06-01 06:09:40|7022.7|7019.9|7021.7|7018.9|7022.7|7019.9|7021.7|7018.9|3
1622527790000|2021-06-01 06:09:50|7021.6|7018.8|7020.7|7017.9|7021.6|7018.8|7020.7|7017.9|3
1622527800000|2021-06-01 06:10:00|7020.3|7017.5|7019.7|7016.9|7020.3|7017.5|7019.7|7016.9|4
1622527810000|2021-06-01 06:10:10|7019.2|7016.4|7019.2|7016.4|7019.2|7016.4|7018.7|7015.9|2
1622527820000|2021-06-01 06:10:20|7019.6|7016.8|7019.7|7016.9|7019.7|7016.9|7019.3|7016.5|4
1622527830000|2021-06-01 06:10:30|7020.1|7017.3|7021.3|7018.5|7021.3|7018.5|7020.1|7017.3|12
1622527840000|2021-06-01 06:10:40|7021.6|7018.8|7021.2|7018.4|7021.7|7018.9|7021.2|7018.4|1
1622527850000|2021-06-01 06:10:50|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|1
1622527860000|2021-06-01 06:11:00|7020.3|7017.5|7020.3|7017.5|7020.7|7017.9|7020.3|7017.5|2
1622527870000|2021-06-01 06:11:10|7020.7|7017.9|7023.1|7020.3|7023.1|7020.3|7020.7|7017.9|6
1622527880000|2021-06-01 06:11:20|7023.7|7020.9|7023.3|7020.5|7023.7|7020.9|7023.3|7020.5|0
1622527900000|2021-06-01 06:11:40|7022.9|7020.1|7022.7|7019.9|7022.9|7020.1|7022.7|7019.9|1
1622527910000|2021-06-01 06:11:50|7023.6|7020.8|7023.7|7020.9|7024.1|7021.3|7023.6|7020.8|2
1622527920000|2021-06-01 06:12:00|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|7023.2|7020.4|4
1622527930000|2021-06-01 06:12:10|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|0
1622527940000|2021-06-01 06:12:20|7023.6|7020.8|7022.3|7019.5|7023.6|7020.8|7022.3|7019.5|13
1622527950000|2021-06-01 06:12:30|7022.2|7019.4|7020.7|7017.9|7022.2|7019.4|7020.7|7017.9|7
1622527960000|2021-06-01 06:12:40|7020.3|7017.5|7020.7|7017.9|7020.7|7017.9|7020.3|7017.5|4
1622527970000|2021-06-01 06:12:50|7020.3|7017.5|7020.7|7017.9|7020.7|7017.9|7020.3|7017.5|1
1622527980000|2021-06-01 06:13:00|7020.3|7017.5|7019.6|7016.8|7020.3|7017.5|7019.6|7016.8|2
1622528000000|2021-06-01 06:13:20|7018.7|7015.9|7017.1|7014.3|7018.7|7015.9|7017.1|7014.3|7
1622528010000|2021-06-01 06:13:30|7017.6|7014.8|7016.7|7013.9|7017.6|7014.8|7016.6|7013.8|4
1622528020000|2021-06-01 06:13:40|7017.1|7014.3|7017.6|7014.8|7017.6|7014.8|7016.7|7013.9|9
1622528030000|2021-06-01 06:13:50|7017.1|7014.3|7017.6|7014.8|7017.6|7014.8|7016.7|7013.9|2
1622528040000|2021-06-01 06:14:00|7017.1|7014.3|7015.7|7012.9|7017.1|7014.3|7015.3|7012.5|11
1622528050000|2021-06-01 06:14:10|7017.6|7014.8|7017.1|7014.3|7017.6|7014.8|7016.6|7013.8|5
1622528060000|2021-06-01 06:14:20|7016.6|7013.8|7016.7|7013.9|7017.1|7014.3|7016.6|7013.8|0
1622528070000|2021-06-01 06:14:30|7016.3|7013.5|7016.6|7013.8|7016.6|7013.8|7016.1|7013.3|1
1622528080000|2021-06-01 06:14:40|7016.7|7013.9|7016.1|7013.3|7016.7|7013.9|7016.1|7013.3|10
1622528090000|2021-06-01 06:14:50|7016.6|7013.8|7016.2|7013.4|7016.6|7013.8|7016.2|7013.4|0
1622528100000|2021-06-01 06:15:00|7016.1|7013.3|7016.1|7013.3|7016.1|7013.3|7016.1|7013.3|2
1622528110000|2021-06-01 06:15:10|7017.6|7014.8|7018.1|7015.3|7018.7|7015.9|7016.8|7014|14
1622528120000|2021-06-01 06:15:20|7017.7|7014.9|7017.7|7014.9|7018.1|7015.3|7017.3|7014.5|4
1622528130000|2021-06-01 06:15:30|7017.3|7014.5|7017.2|7014.4|7017.6|7014.8|7017.2|7014.4|25
1622528140000|2021-06-01 06:15:40|||||||||1
1622528150000|2021-06-01 06:15:50|7017.6|7014.8|7017.6|7014.8|7017.6|7014.8|7017.6|7014.8|0
1622528160000|2021-06-01 06:16:00|7017.7|7014.9|7017.7|7014.9|7017.7|7014.9|7017.2|7014.4|3
1622528170000|2021-06-01 06:16:10|7018.7|7015.9|7019.7|7016.9|7020.1|7017.3|7018.7|7015.9|13
1622528190000|2021-06-01 06:16:30|7020.6|7017.8|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|2
1622528210000|2021-06-01 06:16:50|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|2
1622528220000|2021-06-01 06:17:00|7020.1|7017.3|7019.7|7016.9|7020.1|7017.3|7019.7|7016.9|4
1622528230000|2021-06-01 06:17:10|7019.8|7017|7019.3|7016.5|7019.8|7017|7019.3|7016.5|2
1622528240000|2021-06-01 06:17:20|7019.7|7016.9|7020.9|7018.1|7021.7|7018.9|7019.7|7016.9|33
1622528250000|2021-06-01 06:17:30|7020.7|7017.9|7020.7|7017.9|7021.2|7018.4|7020.7|7017.9|1
1622528260000|2021-06-01 06:17:40|7021.2|7018.4|7021.2|7018.4|7021.2|7018.4|7020.7|7017.9|2
1622528270000|2021-06-01 06:17:50|7021.3|7018.5|7021.2|7018.4|7022.7|7019.9|7021.2|7018.4|8
1622528280000|2021-06-01 06:18:00|7021.3|7018.5|7021.2|7018.4|7021.3|7018.5|7021.2|7018.4|2
1622528290000|2021-06-01 06:18:10|7021.3|7018.5|7021.2|7018.4|7021.3|7018.5|7021.2|7018.4|2
1622528300000|2021-06-01 06:18:20|7021.7|7018.9|7019.7|7016.9|7021.7|7018.9|7019.7|7016.9|14
1622528310000|2021-06-01 06:18:30|7019.8|7017|7020.7|7017.9|7020.7|7017.9|7019.8|7017|13
1622528320000|2021-06-01 06:18:40|7020.6|7017.8|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|6
1622528330000|2021-06-01 06:18:50|7020.3|7017.5|7020.3|7017.5|7020.7|7017.9|7019.3|7016.5|7
1622528340000|2021-06-01 06:19:00|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|15
1622528350000|2021-06-01 06:19:10|7022.1|7019.3|7021.3|7018.5|7022.1|7019.3|7021.3|7018.5|19
1622528360000|2021-06-01 06:19:20|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|0
1622528380000|2021-06-01 06:19:40|7021.6|7018.8|7021.8|7019|7022.1|7019.3|7021.6|7018.8|36
1622528390000|2021-06-01 06:19:50|7020.9|7018.1|7022.7|7019.9|7022.7|7019.9|7020.7|7017.9|3
1622528400000|2021-06-01 06:20:00|7023.6|7020.8|7022.8|7020|7024.2|7021.4|7022.8|7020|24
1622528410000|2021-06-01 06:20:10|7022.7|7019.9|7022.1|7019.3|7023.2|7020.4|7021.7|7018.9|3
1622528420000|2021-06-01 06:20:20|7021.8|7019|7026.6|7023.8|7027.1|7024.3|7021.7|7018.9|147
1622528430000|2021-06-01 06:20:30|7027.1|7024.3|7026.6|7023.8|7027.1|7024.3|7026.6|7023.8|4
1622528440000|2021-06-01 06:20:40|7027.1|7024.3|7028.6|7025.8|7029.6|7026.8|7026.6|7023.8|21
1622528450000|2021-06-01 06:20:50|7029.1|7026.3|7028.6|7025.8|7029.1|7026.3|7028.6|7025.8|23
1622528460000|2021-06-01 06:21:00|7027.8|7025|7027.1|7024.3|7027.8|7025|7026.6|7023.8|2
1622528470000|2021-06-01 06:21:10|7026.6|7023.8|7025.6|7022.8|7027.1|7024.3|7025.2|7022.4|5
1622528480000|2021-06-01 06:21:20|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|7026.1|7023.3|0
1622528500000|2021-06-01 06:21:40|7026.6|7023.8|7027.6|7024.8|7027.6|7024.8|7026.6|7023.8|15
1622528510000|2021-06-01 06:21:50|7026.6|7023.8|7025.6|7022.8|7026.6|7023.8|7025.1|7022.3|32
1622528520000|2021-06-01 06:22:00|7025.2|7022.4|7024.6|7021.8|7025.2|7022.4|7024.2|7021.4|1
1622528530000|2021-06-01 06:22:10|7025.1|7022.3|7026|7023.2|7026.1|7023.3|7025.1|7022.3|5
1622528540000|2021-06-01 06:22:20|7026.3|7023.5|7028.6|7025.8|7029.4|7026.6|7026.3|7023.5|79
1622528550000|2021-06-01 06:22:30|7029.6|7026.8|7027.5|7024.7|7029.6|7026.8|7027.5|7024.7|88
1622528560000|2021-06-01 06:22:40|7027.6|7024.8|7027.6|7024.8|7028.1|7025.3|7027.6|7024.8|18
1622528570000|2021-06-01 06:22:50|7027.1|7024.3|7027.6|7024.8|7028|7025.2|7026.6|7023.8|4
1622528580000|2021-06-01 06:23:00|7028.1|7025.3|7028.6|7025.8|7028.6|7025.8|7027.6|7024.8|4
1622528590000|2021-06-01 06:23:10|7028.1|7025.3|7023|7020.2|7030.9|7025.3|7022.6|7019.8|106
1622528600000|2021-06-01 06:23:20|7022.6|7019.8|7022.6|7019.8|7023|7020.2|7022.6|7019.8|13
1622528610000|2021-06-01 06:23:30|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|1
1622528620000|2021-06-01 06:23:40|7023.2|7020.4|7023.6|7020.8|7023.6|7020.8|7023.2|7020.4|5
1622528630000|2021-06-01 06:23:50|7024.1|7021.3|7024|7021.2|7024.1|7021.3|7023.1|7020.3|62
1622528640000|2021-06-01 06:24:00|7023|7020.2|7024|7021.2|7024|7021.2|7023|7020.2|23
1622528660000|2021-06-01 06:24:20|7023.6|7020.8|7024|7021.2|7024|7021.2|7023.6|7020.8|0
1622528670000|2021-06-01 06:24:30|7023.9|7021.1|7024|7021.2|7024|7021.2|7023.9|7021.1|6
1622528700000|2021-06-01 06:25:00|||||||||2
1622528710000|2021-06-01 06:25:10|7024.5|7021.7|7024|7021.2|7024.5|7021.7|7024|7021.2|3
1622528720000|2021-06-01 06:25:20|7024.4|7021.6|7027.5|7024.7|7028|7025.2|7024.4|7021.6|94
1622528730000|2021-06-01 06:25:30|7027.1|7024.3|7027|7024.2|7028|7025.2|7027|7024.2|5
1622528740000|2021-06-01 06:25:40|7026.5|7023.7|7029|7026.2|7029|7026.2|7026.5|7023.7|4
1622528750000|2021-06-01 06:25:50|7029.1|7026.3|7028|7025.2|7029.1|7026.3|7028|7025.2|3
1622528760000|2021-06-01 06:26:00|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|0
1622528770000|2021-06-01 06:26:10|7026.7|7023.9|7026.4|7023.6|7028|7025.2|7025.5|7022.7|62
1622528780000|2021-06-01 06:26:20|7026.5|7023.7|7025|7022.2|7026.5|7023.7|7024.5|7021.7|61
1622528790000|2021-06-01 06:26:30|7024.5|7021.7|7024.1|7021.3|7024.5|7021.7|7024.1|7021.3|0
1622528800000|2021-06-01 06:26:40|7024.4|7021.6|7025|7022.2|7025|7022.2|7022|7019.2|20
1622528810000|2021-06-01 06:26:50|7025.5|7022.7|7024.6|7021.8|7025.5|7022.7|7024.5|7021.7|5
1622528820000|2021-06-01 06:27:00|7024.5|7021.7|7024.5|7021.7|7025|7022.2|7024.5|7021.7|3
1622528830000|2021-06-01 06:27:10|7025.4|7022.6|7026.1|7023.3|7026.1|7023.3|7025.4|7022.6|5
1622528840000|2021-06-01 06:27:20|7026.5|7023.7|7026.1|7023.3|7026.5|7023.7|7026.1|7023.3|1
1622528850000|2021-06-01 06:27:30|7025.5|7022.7|7025|7022.2|7025.5|7022.7|7025|7022.2|1
1622528860000|2021-06-01 06:27:40|7024.5|7021.7|7024.1|7021.3|7024.5|7021.7|7024.1|7021.3|0
1622528870000|2021-06-01 06:27:50|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|0
1622528880000|2021-06-01 06:28:00|7023.6|7020.8|7024|7021.2|7024|7021.2|7023.6|7020.8|3
1622528890000|2021-06-01 06:28:10|7022.5|7019.7|7022|7019.2|7022.5|7019.7|7021.5|7018.7|3
1622528900000|2021-06-01 06:28:20|7021.3|7018.5|7020.6|7017.8|7021.3|7018.5|7020.6|7017.8|0
1622528910000|2021-06-01 06:28:30|7021.5|7018.7|7022.1|7019.3|7022.5|7019.7|7021.5|7018.7|4
1622528920000|2021-06-01 06:28:40|7022.5|7019.7|7023.1|7020.3|7023.1|7020.3|7022.5|7019.7|7
1622528940000|2021-06-01 06:29:00|||||||||1
1622528950000|2021-06-01 06:29:10|7023|7020.2|7023|7020.2|7023|7020.2|7023|7020.2|0
1622528960000|2021-06-01 06:29:20|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|0
1622528980000|2021-06-01 06:29:40|7024|7021.2|7024|7021.2|7024|7021.2|7024|7021.2|1
1622529000000|2021-06-01 06:30:00|7024.5|7021.7|7022.5|7019.7|7025|7022.2|7021.6|7018.8|16
1622529010000|2021-06-01 06:30:10|7022.1|7019.3|7022.5|7019.7|7022.5|7019.7|7022.1|7019.3|0
1622529020000|2021-06-01 06:30:20|7023|7020.2|7023.1|7020.3|7023.1|7020.3|7022.6|7019.8|5
1622529030000|2021-06-01 06:30:30|7023.6|7020.8|7023.6|7020.8|7024.1|7021.3|7023.6|7020.8|5
1622529040000|2021-06-01 06:30:40|7024.5|7021.7|7024.6|7021.8|7025.6|7022.8|7022.5|7019.7|16
1622529050000|2021-06-01 06:30:50|7025.1|7022.3|7024.6|7021.8|7026.1|7022.7|7024.6|7021.8|26
1622529060000|2021-06-01 06:31:00|7024.1|7021.3|7024.5|7021.7|7024.5|7021.7|7024.1|7021.3|2
1622529080000|2021-06-01 06:31:20|7024.1|7021.3|7024.5|7021.7|7024.5|7021.7|7024.1|7021.3|1
1622529090000|2021-06-01 06:31:30|7024|7021.2|7024|7021.2|7024.5|7021.7|7024|7021.2|0
1622529100000|2021-06-01 06:31:40|7023.5|7020.7|7023.5|7020.7|7024|7021.2|7023.1|7020.3|2
1622529120000|2021-06-01 06:32:00|7024.4|7021.6|7023.6|7020.8|7024.5|7021.7|7022.6|7019.8|22
1622529130000|2021-06-01 06:32:10|7023.5|7020.7|7024.5|7021.7|7024.5|7021.7|7023.5|7020.7|5
1622529150000|2021-06-01 06:32:30|7023|7020.2|7022.6|7019.8|7023|7020.2|7021.5|7018.7|13
1622529160000|2021-06-01 06:32:40|7022.5|7019.7|7022.5|7019.7|7022.5|7019.7|7022.5|7019.7|2
1622529170000|2021-06-01 06:32:50|7022.3|7019.5|7022.5|7019.7|7023|7020.2|7021|7018.2|9
1622529180000|2021-06-01 06:33:00|7023|7020.2|7023|7020.2|7023.1|7020.3|7022.6|7019.8|13
1622529190000|2021-06-01 06:33:10|7023.1|7020.3|7022.7|7019.9|7023.6|7020.8|7022.6|7019.8|17
1622529200000|2021-06-01 06:33:20|7022.8|7020|7025.6|7022.8|7025.6|7022.8|7022.8|7020|19
1622529210000|2021-06-01 06:33:30|7025.5|7022.7|7024.7|7021.9|7026.1|7023.3|7023.6|7020.8|21
1622529220000|2021-06-01 06:33:40|7025.1|7022.3|7025.8|7023|7026.1|7023.3|7024.6|7021.8|20
1622529230000|2021-06-01 06:33:50|7025.7|7022.9|7026.2|7023.4|7026.2|7023.4|7025.7|7022.9|12
1622529240000|2021-06-01 06:34:00|7026.1|7023.3|7027.1|7024.3|7027.1|7024.3|7025.1|7022.3|28
1622529250000|2021-06-01 06:34:10|7027.6|7024.8|7027.6|7024.8|7028.1|7025.3|7027.6|7024.8|9
1622529260000|2021-06-01 06:34:20|7027.1|7024.3|7027.1|7024.3|7027.5|7024.7|7026.6|7023.8|12
1622529270000|2021-06-01 06:34:30|7026.7|7023.9|7025.6|7022.8|7026.7|7023.9|7025.6|7022.8|6
1622529280000|2021-06-01 06:34:40|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|0
1622529290000|2021-06-01 06:34:50|7025.1|7022.3|7022.6|7019.8|7025.1|7022.3|7022.5|7019.7|49
1622529300000|2021-06-01 06:35:00|7022.7|7019.9|7022.7|7019.9|7023.7|7020.9|7022.7|7019.9|34
1622529310000|2021-06-01 06:35:10|7021.7|7018.9|7019.6|7016.8|7021.7|7018.9|7018.7|7015.9|69
1622529320000|2021-06-01 06:35:20|7019.2|7016.4|7019.6|7016.8|7019.6|7016.8|7019.2|7016.4|1
1622529330000|2021-06-01 06:35:30|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|7019.7|7016.9|1
1622529340000|2021-06-01 06:35:40|7019.7|7016.9|7017.7|7014.9|7020.6|7017.8|7017.3|7014.5|42
1622529350000|2021-06-01 06:35:50|7018.2|7015.4|7019.7|7016.9|7019.7|7016.9|7018.2|7015.4|1
1622529360000|2021-06-01 06:36:00|7019.2|7016.4|7019.5|7016.7|7019.5|7016.7|7018.7|7015.9|6
1622529370000|2021-06-01 06:36:10|7018.9|7016.1|7022|7019.2|7022|7019.2|7018.7|7015.9|66
1622529380000|2021-06-01 06:36:20|7022.1|7019.3|7025.1|7022.3|7025.7|7022.9|7022.1|7019.3|40
1622529390000|2021-06-01 06:36:30|7025.5|7022.7|7025.7|7022.9|7025.7|7022.9|7025.1|7022.3|3
1622529400000|2021-06-01 06:36:40|7025.6|7022.8|7027.1|7024.3|7027.6|7024.8|7025.1|7022.3|5
1622529410000|2021-06-01 06:36:50|7027.5|7024.7|7028.7|7025.9|7029.5|7026.7|7027.1|7024.3|45
1622529420000|2021-06-01 06:37:00|7028.6|7025.8|7029.1|7026.3|7029.1|7026.3|7028.5|7025.7|1
1622529430000|2021-06-01 06:37:10|7029.5|7026.7|7028.5|7025.7|7029.5|7026.7|7028.5|7025.7|0
1622529440000|2021-06-01 06:37:20|7027.7|7024.9|7028|7025.2|7028.5|7025.7|7026.6|7023.8|16
1622529450000|2021-06-01 06:37:30|7027.5|7024.7|7028|7025.2|7028|7025.2|7027.5|7024.7|0
1622529460000|2021-06-01 06:37:40|7027.6|7024.8|7027.1|7024.3|7027.6|7024.8|7027.1|7024.3|4
1622529470000|2021-06-01 06:37:50|7027.5|7024.7|7027.1|7024.3|7027.5|7024.7|7027.1|7024.3|1
1622529480000|2021-06-01 06:38:00|7027.5|7024.7|7027.5|7024.7|7028|7025.2|7027.5|7024.7|3
1622529490000|2021-06-01 06:38:10|7028.1|7025.3|7026.7|7023.9|7028.1|7025.3|7026.7|7023.9|12
1622529500000|2021-06-01 06:38:20|7026.6|7023.8|7028.5|7025.7|7028.5|7025.7|7026.6|7023.8|20
1622529510000|2021-06-01 06:38:30|7029.5|7026.7|7027.6|7024.8|7029.5|7026.7|7027.6|7024.8|13
1622529520000|2021-06-01 06:38:40|7027.5|7024.7|7027.1|7024.3|7027.5|7024.7|7027|7024.2|2
1622529530000|2021-06-01 06:38:50|7026.1|7023.3|7025.5|7022.7|7026.1|7023.3|7025.5|7022.7|1
1622529540000|2021-06-01 06:39:00|7025.1|7022.3|7028.2|7025.4|7028.2|7025.4|7025.1|7022.3|182
1622529550000|2021-06-01 06:39:10|7028.5|7025.7|7028.1|7025.3|7029.5|7026.7|7028.1|7025.3|19
1622529560000|2021-06-01 06:39:20|7029.4|7026.6|7028.1|7025.3|7029.5|7026.7|7027.6|7024.8|30
1622529570000|2021-06-01 06:39:30|7029|7026.2|7028.5|7025.7|7029.5|7026.7|7028.5|7025.7|13
1622529590000|2021-06-01 06:39:50|7028.1|7025.3|7028.5|7025.7|7028.5|7025.7|7028.1|7025.3|0
1622529600000|2021-06-01 06:40:00|7028.1|7025.3|7027.6|7024.8|7028.1|7025.3|7027.6|7024.8|3
1622529610000|2021-06-01 06:40:10|7027.5|7024.7|7028.1|7025.3|7028.5|7025.7|7027|7024.2|73
1622529620000|2021-06-01 06:40:20|7027.5|7024.7|7028|7025.2|7028|7025.2|7027.5|7024.7|0
1622529640000|2021-06-01 06:40:40|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7027.6|7024.8|11
1622529650000|2021-06-01 06:40:50|||||||||2
1622529660000|2021-06-01 06:41:00|7028.5|7025.7|7028.1|7025.3|7028.5|7025.7|7028.1|7025.3|1
1622529690000|2021-06-01 06:41:30|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|0
1622529700000|2021-06-01 06:41:40|7028.1|7025.3|7028.1|7025.3|7028.5|7025.7|7028.1|7025.3|0
1622529710000|2021-06-01 06:41:50|||||||||1
1622529720000|2021-06-01 06:42:00|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|0
1622529730000|2021-06-01 06:42:10|7029|7026.2|7027.1|7024.3|7029|7026.2|7027.1|7024.3|6
1622529740000|2021-06-01 06:42:20|7027.5|7024.7|7028.1|7025.3|7028.1|7025.3|7027.5|7024.7|2
1622529750000|2021-06-01 06:42:30|7028.5|7025.7|7029.5|7026.7|7029.5|7026.7|7028.5|7025.7|7
1622529760000|2021-06-01 06:42:40|7028.5|7025.7|7027.5|7024.7|7028.5|7025.7|7027.5|7024.7|2
1622529770000|2021-06-01 06:42:50|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|0
1622529780000|2021-06-01 06:43:00|7027|7024.2|7028.1|7025.3|7028.5|7025.7|7027|7024.2|3
1622529790000|2021-06-01 06:43:10|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.1|7025.3|0
1622529800000|2021-06-01 06:43:20|7028.1|7025.3|7028.1|7025.3|7028.5|7025.7|7028.1|7025.3|5
1622529810000|2021-06-01 06:43:30|7025.5|7022.7|7026.1|7023.3|7026.5|7023.7|7025.5|7022.7|2
1622529820000|2021-06-01 06:43:40|7024.7|7021.9|7025.1|7022.3|7025.1|7022.3|7024.7|7021.9|10
1622529830000|2021-06-01 06:43:50|7024.6|7021.8|7024.6|7021.8|7024.6|7021.8|7024.6|7021.8|0
1622529840000|2021-06-01 06:44:00|7024.2|7021.4|7023.1|7020.3|7024.2|7021.4|7023.1|7020.3|36
1622529850000|2021-06-01 06:44:10|7023.5|7020.7|7024.1|7021.3|7024.1|7021.3|7023.1|7020.3|4
1622529860000|2021-06-01 06:44:20|7024.2|7021.4|7024.1|7021.3|7024.6|7021.8|7024.1|7021.3|26
1622529870000|2021-06-01 06:44:30|7024.5|7021.7|7024.1|7021.3|7024.6|7021.8|7024.1|7021.3|4
1622529880000|2021-06-01 06:44:40|7024.6|7021.8|7026.5|7023.7|7026.5|7023.7|7024.5|7021.7|13
1622529890000|2021-06-01 06:44:50|7026.1|7023.3|7026.1|7023.3|7026.5|7023.7|7026.1|7023.3|1
1622529900000|2021-06-01 06:45:00|7025.7|7022.9|7024.6|7021.8|7026.5|7023.7|7024.6|7021.8|8
1622529910000|2021-06-01 06:45:10|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|1
1622529920000|2021-06-01 06:45:20|7024.6|7021.8|7024.6|7021.8|7024.6|7021.8|7024.6|7021.8|2
1622529930000|2021-06-01 06:45:30|7024.5|7021.7|7024.1|7021.3|7024.5|7021.7|7024.1|7021.3|1
1622529940000|2021-06-01 06:45:40|7024.5|7021.7|7026.5|7023.7|7027.1|7024.3|7024.1|7021.3|47
1622529950000|2021-06-01 06:45:50|7027.1|7024.3|7027.1|7024.3|7027.6|7024.8|7026.1|7023.3|30
1622529960000|2021-06-01 06:46:00|7027.5|7024.7|7026.6|7023.8|7028|7025.2|7026.6|7023.8|21
1622529970000|2021-06-01 06:46:10|7026.1|7023.3|7027.1|7024.3|7027.1|7024.3|7026.1|7023.3|14
1622529980000|2021-06-01 06:46:20|7027.5|7024.7|7027.1|7024.3|7027.5|7024.7|7027.1|7024.3|0
1622529990000|2021-06-01 06:46:30|7026.7|7023.9|7027.5|7024.7|7027.5|7024.7|7026.5|7023.7|17
1622530000000|2021-06-01 06:46:40|7027.1|7024.3|7026.6|7023.8|7027.1|7024.3|7026.6|7023.8|0
1622530010000|2021-06-01 06:46:50|7026.5|7023.7|7028|7025.2|7028|7025.2|7026.1|7023.3|14
1622530020000|2021-06-01 06:47:00|7028.1|7025.3|7027.6|7024.8|7028.5|7025.7|7027.1|7024.3|3
1622530030000|2021-06-01 06:47:10|7028.1|7025.3|7028.1|7025.3|7028.6|7025.8|7028.1|7025.3|5
1622530040000|2021-06-01 06:47:20|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|0
1622530050000|2021-06-01 06:47:30|7027.1|7024.3|7026.6|7023.8|7027.1|7024.3|7026.6|7023.8|1
1622530060000|2021-06-01 06:47:40|||||||||1
1622530070000|2021-06-01 06:47:50|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|6
1622530080000|2021-06-01 06:48:00|7028|7025.2|7028.1|7025.3|7028.1|7025.3|7027.5|7024.7|8
1622530090000|2021-06-01 06:48:10|7027.5|7024.7|7028.1|7025.3|7028.5|7025.7|7027.5|7024.7|5
1622530100000|2021-06-01 06:48:20|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.1|7025.3|2
1622530110000|2021-06-01 06:48:30|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|0
1622530120000|2021-06-01 06:48:40|||||||||1
1622530130000|2021-06-01 06:48:50|7028.5|7025.7|7028.6|7025.8|7029|7026.2|7028|7025.2|20
1622530140000|2021-06-01 06:49:00|7028.5|7025.7|7027.5|7024.7|7029|7026.2|7027.1|7024.3|11
1622530150000|2021-06-01 06:49:10|||||||||5
1622530160000|2021-06-01 06:49:20|7026.7|7023.9|7026.1|7023.3|7026.7|7023.9|7026.1|7023.3|2
1622530170000|2021-06-01 06:49:30|7026.5|7023.7|7028.5|7025.7|7028.5|7025.7|7026.5|7023.7|7
1622530180000|2021-06-01 06:49:40|7027.7|7024.9|7027.5|7024.7|7027.7|7024.9|7027.5|7024.7|27
1622530190000|2021-06-01 06:49:50|7027.1|7024.3|7026.5|7023.7|7027.1|7024.3|7026.5|7023.7|2
1622530200000|2021-06-01 06:50:00|7026.1|7023.3|7028.5|7025.7|7029|7026.2|7026.1|7023.3|9
1622530210000|2021-06-01 06:50:10|7029.4|7026.6|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|10
1622530220000|2021-06-01 06:50:20|7028.5|7025.7|7028.1|7025.3|7028.5|7025.7|7027.7|7024.9|6
1622530230000|2021-06-01 06:50:30|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|7027.5|7024.7|11
1622530240000|2021-06-01 06:50:40|7028.4|7025.6|7028.5|7025.7|7028.5|7025.7|7028.4|7025.6|12
1622530250000|2021-06-01 06:50:50|7028.4|7025.6|7027.5|7024.7|7028.4|7025.6|7027.5|7024.7|3
1622530260000|2021-06-01 06:51:00|7028.5|7025.7|7028.5|7025.7|7028.9|7026.1|7028.5|7025.7|5
1622530270000|2021-06-01 06:51:10|||||||||6
1622530280000|2021-06-01 06:51:20|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7028.9|7026.1|7
1622530290000|2021-06-01 06:51:30|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|5
1622530310000|2021-06-01 06:51:50|||||||||8
1622530320000|2021-06-01 06:52:00|||||||||14
1622530330000|2021-06-01 06:52:10|||||||||2
1622530340000|2021-06-01 06:52:20|7029.4|7026.6|7028.9|7026.1|7029.4|7026.6|7028.9|7026.1|6
1622530350000|2021-06-01 06:52:30|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|0
1622530360000|2021-06-01 06:52:40|7029.4|7026.6|7028.9|7026.1|7029.4|7026.6|7028.9|7026.1|5
1622530380000|2021-06-01 06:53:00|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|0
1622530390000|2021-06-01 06:53:10|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|7028.5|7025.7|3
1622530410000|2021-06-01 06:53:30|7028.9|7026.1|7029.4|7026.6|7029.4|7026.6|7028.9|7026.1|5
1622530420000|2021-06-01 06:53:40|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|4
1622530430000|2021-06-01 06:53:50|7028.5|7025.7|7028.4|7025.6|7028.5|7025.7|7028.4|7025.6|7
1622530440000|2021-06-01 06:54:00|7028.5|7025.7|7026.5|7023.7|7028.5|7025.7|7026.5|7023.7|12
1622530450000|2021-06-01 06:54:10|7025.7|7022.9|7026.4|7023.6|7026.4|7023.6|7025.5|7022.7|20
1622530470000|2021-06-01 06:54:30|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|0
1622530480000|2021-06-01 06:54:40|7025.5|7022.7|7026.9|7024.1|7026.9|7024.1|7025.5|7022.7|20
1622530490000|2021-06-01 06:54:50|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|7026|7023.2|2
1622530500000|2021-06-01 06:55:00|7026.1|7023.3|7025.5|7022.7|7026.5|7023.7|7025.1|7022.3|7
1622530510000|2021-06-01 06:55:10|7026.1|7023.3|7022.1|7019.3|7026.1|7023.3|7021.6|7018.8|17
1622530520000|2021-06-01 06:55:20|7022|7019.2|7023.5|7020.7|7023.5|7020.7|7021.6|7018.8|11
1622530530000|2021-06-01 06:55:30|7023.1|7020.3|7022.6|7019.8|7023.1|7020.3|7022.6|7019.8|14
1622530540000|2021-06-01 06:55:40|7022.5|7019.7|7022|7019.2|7022.5|7019.7|7021.6|7018.8|6
1622530550000|2021-06-01 06:55:50|7022.5|7019.7|7022.5|7019.7|7023.5|7020.7|7022.1|7019.3|3
1622530560000|2021-06-01 06:56:00|7022.6|7019.8|7023|7020.2|7023.5|7020.7|7022.6|7019.8|6
1622530570000|2021-06-01 06:56:10|7022.6|7019.8|7021.1|7018.3|7022.6|7019.8|7020.6|7017.8|31
1622530580000|2021-06-01 06:56:20|7021.5|7018.7|7021.5|7018.7|7021.5|7018.7|7021.5|7018.7|18
1622530600000|2021-06-01 06:56:40|7021.1|7018.3|7020.6|7017.8|7021.5|7018.7|7020.6|7017.8|4
1622530610000|2021-06-01 06:56:50|7020.5|7017.7|7020.5|7017.7|7021.5|7018.7|7020.5|7017.7|15
1622530620000|2021-06-01 06:57:00|7020.1|7017.3|7020.5|7017.7|7020.5|7017.7|7020.1|7017.3|7
1622530630000|2021-06-01 06:57:10|7020.1|7017.3|7019.5|7016.7|7020.6|7017.8|7019.5|7016.7|55
1622530640000|2021-06-01 06:57:20|||||||||1
1622530650000|2021-06-01 06:57:30|7019.6|7016.8|7018.5|7015.7|7019.6|7016.8|7018.5|7015.7|2
1622530660000|2021-06-01 06:57:40|7018.6|7015.8|7018.5|7015.7|7018.6|7015.8|7018.5|7015.7|5
1622530670000|2021-06-01 06:57:50|7018.9|7016.1|7019.5|7016.7|7019.5|7016.7|7018.9|7016.1|3
1622530680000|2021-06-01 06:58:00|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|2
1622530690000|2021-06-01 06:58:10|7020.6|7017.8|7020.5|7017.7|7020.6|7017.8|7020.5|7017.7|3
1622530700000|2021-06-01 06:58:20|7020.9|7018.1|7021.5|7018.7|7021.5|7018.7|7020.9|7018.1|6
1622530710000|2021-06-01 06:58:30|7021.9|7019.1|7021.5|7018.7|7021.9|7019.1|7021.5|7018.7|0
1622530720000|2021-06-01 06:58:40|7021.6|7018.8|7021.5|7018.7|7022.1|7019.3|7021.5|7018.7|19
1622530730000|2021-06-01 06:58:50|7021.1|7018.3|7021.5|7018.7|7021.5|7018.7|7021.1|7018.3|2
1622530740000|2021-06-01 06:59:00|7021.9|7019.1|7021.5|7018.7|7021.9|7019.1|7021.5|7018.7|1
1622530750000|2021-06-01 06:59:10|7021.6|7018.8|7021.6|7018.8|7021.6|7018.8|7021.6|7018.8|1
1622530760000|2021-06-01 06:59:20|7022.4|7019.6|7022.9|7020.1|7022.9|7020.1|7022.4|7019.6|14
1622530770000|2021-06-01 06:59:30|7022.5|7019.7|7022.5|7019.7|7022.5|7019.7|7022.5|7019.7|1
1622530780000|2021-06-01 06:59:40|7022.1|7019.3|7022.5|7019.7|7022.5|7019.7|7022.1|7019.3|16
1622530790000|2021-06-01 06:59:50|7022.1|7019.3|7021.5|7018.7|7022.1|7019.3|7021.5|7018.7|1
1622530800000|2021-06-01 07:00:00|7021.6|7018.8|7026.4|7023.6|7026.4|7023.6|7021.6|7018.8|27
1622530810000|2021-06-01 07:00:10|7026.5|7023.7|7026.5|7023.7|7027.4|7024.6|7026.5|7023.7|22
1622530820000|2021-06-01 07:00:20|7027.4|7024.6|7030.9|7028.1|7031.4|7028.6|7027.4|7024.6|72
1622530830000|2021-06-01 07:00:30|7031|7028.2|7034.4|7031.6|7034.4|7031.6|7030.5|7027.7|431
1622530840000|2021-06-01 07:00:40|7033.5|7030.7|7033.4|7030.6|7035.3|7032.5|7033.4|7030.6|385
1622530850000|2021-06-01 07:00:50|7033.9|7031.1|7034.4|7031.6|7034.4|7031.6|7033.4|7030.6|27
1622530860000|2021-06-01 07:01:00|7033.9|7031.1|7033.9|7031.1|7035.3|7032.5|7033.4|7030.6|170
1622530870000|2021-06-01 07:01:10|7034.3|7031.5|7033.8|7031|7034.4|7031.6|7032.9|7030.1|81
1622530880000|2021-06-01 07:01:20|7033.4|7030.6|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|3
1622530890000|2021-06-01 07:01:30|7032.8|7030|7032.5|7029.7|7033.4|7030.6|7031.4|7028.6|30
1622530900000|2021-06-01 07:01:40|7032.4|7029.6|7033.4|7030.6|7033.9|7031.1|7032.4|7029.6|38
1622530920000|2021-06-01 07:02:00|7033.9|7031.1|7034.9|7032.1|7034.9|7032.1|7033.4|7030.6|16
1622530930000|2021-06-01 07:02:10|7034.4|7031.6|7034.8|7032|7034.9|7032.1|7034.4|7031.6|11
1622530940000|2021-06-01 07:02:20|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7033.9|7031.1|14
1622530950000|2021-06-01 07:02:30|7034.9|7032.1|7034.4|7031.6|7035.3|7032.5|7034.4|7031.6|31
1622530960000|2021-06-01 07:02:40|7033.9|7031.1|7033.4|7030.6|7034.9|7032.1|7033.3|7030.5|42
1622530970000|2021-06-01 07:02:50|7031.9|7029.1|7032.9|7030.1|7033.3|7030.5|7031.9|7029.1|28
1622530980000|2021-06-01 07:03:00|7033.3|7030.5|7031.4|7028.6|7033.3|7030.5|7030.4|7027.6|21
1622530990000|2021-06-01 07:03:10|7030.9|7028.1|7030.9|7028.1|7031.4|7028.6|7030.4|7027.6|6
1622531000000|2021-06-01 07:03:20|7030.5|7027.7|7031.4|7028.6|7031.4|7028.6|7030.4|7027.6|4
1622531020000|2021-06-01 07:03:40|7032.3|7029.5|7031.4|7028.6|7032.3|7029.5|7031.4|7028.6|12
1622531030000|2021-06-01 07:03:50|7030.4|7027.6|7031.4|7028.6|7031.9|7029.1|7030.4|7027.6|68
1622531040000|2021-06-01 07:04:00|7031.9|7029.1|7031.4|7028.6|7032.4|7029.6|7031.4|7028.6|2
1622531050000|2021-06-01 07:04:10|7030.4|7027.6|7030.8|7028|7030.8|7028|7030.4|7027.6|35
1622531060000|2021-06-01 07:04:20|7030.9|7028.1|7030.4|7027.6|7030.9|7028.1|7030.4|7027.6|23
1622531070000|2021-06-01 07:04:30|7031.2|7028.4|7031.3|7028.5|7031.4|7028.6|7030.9|7028.1|27
1622531080000|2021-06-01 07:04:40|7031.4|7028.6|7031.3|7028.5|7031.4|7028.6|7031.3|7028.5|4
1622531100000|2021-06-01 07:05:00|7031.4|7028.6|7032.4|7029.6|7032.4|7029.6|7030.9|7028.1|36
1622531110000|2021-06-01 07:05:10|7032.3|7029.5|7028.5|7025.7|7032.3|7029.5|7028.4|7025.6|103
1622531120000|2021-06-01 07:05:20|7028.9|7026.1|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|107
1622531130000|2021-06-01 07:05:30|7027.6|7024.8|7027.4|7024.6|7028.4|7025.6|7027.4|7024.6|58
1622531140000|2021-06-01 07:05:40|7027.5|7024.7|7027.4|7024.6|7027.9|7025.1|7027.4|7024.6|13
1622531150000|2021-06-01 07:05:50|7027.9|7025.1|7028.4|7025.6|7028.4|7025.6|7027.9|7025.1|1
1622531160000|2021-06-01 07:06:00|7028.5|7025.7|7027.4|7024.6|7028.5|7025.7|7027.4|7024.6|51
1622531170000|2021-06-01 07:06:10|7026.9|7024.1|7027.4|7024.6|7027.4|7024.6|7026.9|7024.1|6
1622531180000|2021-06-01 07:06:20|7026.5|7023.7|7028.9|7026.1|7029.4|7026.6|7026.4|7023.6|122
1622531190000|2021-06-01 07:06:30|7029.4|7026.6|7031.3|7028.5|7031.3|7028.5|7029.4|7026.6|1
1622531200000|2021-06-01 07:06:40|7031.4|7028.6|7029.9|7027.1|7031.4|7028.6|7029.4|7026.6|3
1622531210000|2021-06-01 07:06:50|7030.4|7027.6|7029.9|7027.1|7030.4|7027.6|7029.4|7026.6|39
1622531220000|2021-06-01 07:07:00|7030.4|7027.6|7028.9|7026.1|7030.4|7027.6|7028.4|7025.6|31
1622531230000|2021-06-01 07:07:10|7029.4|7026.6|7030.5|7027.7|7030.9|7028.1|7028.9|7026.1|14
1622531240000|2021-06-01 07:07:20|7029.6|7026.8|7029.9|7027.1|7030.4|7027.6|7029.4|7026.6|22
1622531250000|2021-06-01 07:07:30|7029.5|7026.7|7029.9|7027.1|7030.4|7027.6|7029.4|7026.6|7
1622531260000|2021-06-01 07:07:40|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|4
1622531270000|2021-06-01 07:07:50|7029.9|7027.1|7029.9|7027.1|7030.4|7027.6|7029.9|7027.1|4
1622531280000|2021-06-01 07:08:00|7030.4|7027.6|7032.4|7029.6|7032.4|7029.6|7030.4|7027.6|0
1622531290000|2021-06-01 07:08:10|7033.2|7030.4|7030.5|7027.7|7033.4|7030.6|7029.7|7026.9|241
1622531300000|2021-06-01 07:08:20|7030.4|7027.6|7029.6|7026.8|7030.4|7027.6|7029.6|7026.8|16
1622531310000|2021-06-01 07:08:30|7029.5|7026.7|7028.6|7025.8|7029.5|7026.7|7028.6|7025.8|3
1622531320000|2021-06-01 07:08:40|7028.4|7025.6|7025.6|7022.8|7028.4|7025.6|7025.6|7022.8|185
1622531330000|2021-06-01 07:08:50|7026.1|7023.3|7026.1|7023.3|7026.5|7023.7|7026.1|7023.3|9
1622531340000|2021-06-01 07:09:00|7026.5|7023.7|7027.1|7024.3|7027.6|7024.8|7026.5|7023.7|14
1622531350000|2021-06-01 07:09:10|7026.5|7023.7|7024.6|7021.8|7027|7024.2|7024.6|7021.8|13
1622531360000|2021-06-01 07:09:20|7024.5|7021.7|7025.1|7022.3|7025.5|7022.7|7024.5|7021.7|6
1622531370000|2021-06-01 07:09:30|7024.7|7021.9|7024.6|7021.8|7025|7022.2|7024.6|7021.8|1
1622531380000|2021-06-01 07:09:40|7024.7|7021.9|7025.5|7022.7|7025.5|7022.7|7024.7|7021.9|6
1622531390000|2021-06-01 07:09:50|7026.4|7023.6|7025.6|7022.8|7026.5|7023.7|7025.6|7022.8|16
1622531400000|2021-06-01 07:10:00|7026.1|7023.3|7026.5|7023.7|7026.5|7023.7|7025.6|7022.8|10
1622531410000|2021-06-01 07:10:10|7026.1|7023.3|7027|7024.2|7027|7024.2|7025.6|7022.8|18
1622531420000|2021-06-01 07:10:20|7026.6|7023.8|7027.1|7024.3|7027.5|7024.7|7026.5|7023.7|17
1622531430000|2021-06-01 07:10:30|7027.5|7024.7|7026.6|7023.8|7027.5|7024.7|7026.5|7023.7|5
1622531440000|2021-06-01 07:10:40|7026.5|7023.7|7025.5|7022.7|7026.5|7023.7|7025.5|7022.7|13
1622531450000|2021-06-01 07:10:50|7025|7022.2|7024.1|7021.3|7025|7022.2|7024.1|7021.3|17
1622531460000|2021-06-01 07:11:00|7024.5|7021.7|7025.1|7022.3|7025.1|7022.3|7023.6|7020.8|30
1622531470000|2021-06-01 07:11:10|7025.5|7022.7|7025.1|7022.3|7025.5|7022.7|7025.1|7022.3|10
1622531480000|2021-06-01 07:11:20|7024.7|7021.9|7024.6|7021.8|7024.7|7021.9|7024.6|7021.8|7
1622531490000|2021-06-01 07:11:30|7025.1|7022.3|7024.6|7021.8|7025.1|7022.3|7024.6|7021.8|7
1622531500000|2021-06-01 07:11:40|7024.4|7021.6|7023.1|7020.3|7024.4|7021.6|7022.1|7019.3|36
1622531510000|2021-06-01 07:11:50|7023.5|7020.7|7024.1|7021.3|7024.1|7021.3|7023.5|7020.7|3
1622531520000|2021-06-01 07:12:00|7023.7|7020.9|7026|7023.2|7026|7023.2|7023.6|7020.8|6
1622531530000|2021-06-01 07:12:10|7026.1|7023.3|7026.1|7023.3|7026.5|7023.7|7026.1|7023.3|7
1622531540000|2021-06-01 07:12:20|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|0
1622531550000|2021-06-01 07:12:30|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|9
1622531560000|2021-06-01 07:12:40|7025.6|7022.8|7025.6|7022.8|7026.5|7023.7|7025.6|7022.8|10
1622531570000|2021-06-01 07:12:50|||||||||1
1622531580000|2021-06-01 07:13:00|7025.7|7022.9|7028|7025.2|7028|7025.2|7025.7|7022.9|7
1622531590000|2021-06-01 07:13:10|7028.5|7025.7|7028.5|7025.7|7030.4|7027.6|7028.1|7025.3|45
1622531600000|2021-06-01 07:13:20|7028.1|7025.3|7027.1|7024.3|7028.4|7025.6|7026.5|7023.7|7
1622531610000|2021-06-01 07:13:30|7026.6|7023.8|7027|7024.2|7027|7024.2|7026.5|7023.7|3
1622531620000|2021-06-01 07:13:40|7026.5|7023.7|7026|7023.2|7026.5|7023.7|7025.6|7022.8|4
1622531630000|2021-06-01 07:13:50|7026.1|7023.3|7026.1|7023.3|7026.5|7023.7|7025.6|7022.8|16
1622531640000|2021-06-01 07:14:00|7026.5|7023.7|7026.1|7023.3|7027.1|7024.3|7025.6|7022.8|4
1622531650000|2021-06-01 07:14:10|7025.6|7022.8|7025.5|7022.7|7025.6|7022.8|7025|7022.2|5
1622531660000|2021-06-01 07:14:20|7025.6|7022.8|7027.1|7024.3|7027.5|7024.7|7025.1|7022.3|23
1622531670000|2021-06-01 07:14:30|7026.6|7023.8|7020.7|7017.9|7026.6|7023.8|7020.7|7017.9|139
1622531680000|2021-06-01 07:14:40|7020.5|7017.7|7019.5|7016.7|7020.5|7017.7|7019.1|7016.3|16
1622531690000|2021-06-01 07:14:50|7019.3|7016.5|7020|7017.2|7020|7017.2|7018.6|7015.8|3
1622531700000|2021-06-01 07:15:00|7020.1|7017.3|7019.7|7016.9|7020.1|7017.3|7017.5|7014.7|50
1622531710000|2021-06-01 07:15:10|7019.5|7016.7|7017.6|7014.8|7020|7017.2|7017.6|7014.8|23
1622531720000|2021-06-01 07:15:20|7017.5|7014.7|7018.1|7015.3|7018.1|7015.3|7017.1|7014.3|2
1622531730000|2021-06-01 07:15:30|7018.5|7015.7|7020.1|7017.3|7020.1|7017.3|7018.5|7015.7|3
1622531740000|2021-06-01 07:15:40|7019.7|7016.9|7021|7018.2|7021|7018.2|7019.6|7016.8|6
1622531750000|2021-06-01 07:15:50|7020.7|7017.9|7023|7020.2|7023.5|7020.7|7020.6|7017.8|11
1622531760000|2021-06-01 07:16:00|7023.1|7020.3|7024|7021.2|7024|7021.2|7023.1|7020.3|10
1622531770000|2021-06-01 07:16:10|7023.6|7020.8|7023.6|7020.8|7024|7021.2|7023.6|7020.8|0
1622531780000|2021-06-01 07:16:20|7023.9|7021.1|7023.5|7020.7|7024.4|7021.6|7023.5|7020.7|103
1622531790000|2021-06-01 07:16:30|7023.9|7021.1|7023.5|7020.7|7024.4|7021.6|7023.5|7020.7|99
1622531800000|2021-06-01 07:16:40|7023.9|7021.1|7028.3|7025.5|7028.3|7025.5|7023.5|7020.7|120
1622531810000|2021-06-01 07:16:50|7028.4|7025.6|7027.9|7025.1|7029.4|7026.6|7027.5|7024.7|27
1622531820000|2021-06-01 07:17:00|7028|7025.2|7026.9|7024.1|7029.4|7026.6|7026.9|7024.1|44
1622531830000|2021-06-01 07:17:10|7026.1|7023.3|7022.6|7019.8|7026.5|7023.7|7022.6|7019.8|29
1622531840000|2021-06-01 07:17:20|7022.5|7019.7|7022.5|7019.7|7023.6|7020.8|7022.5|7019.7|6
1622531850000|2021-06-01 07:17:30|7022.9|7020.1|7023|7020.2|7023|7020.2|7022.5|7019.7|12
1622531860000|2021-06-01 07:17:40|7022.5|7019.7|7023|7020.2|7023|7020.2|7022.5|7019.7|1
1622531870000|2021-06-01 07:17:50|7022.5|7019.7|7021.5|7018.7|7022.5|7019.7|7021.5|7018.7|9
1622531880000|2021-06-01 07:18:00|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|3
1622531890000|2021-06-01 07:18:10|7021.9|7019.1|7019.5|7016.7|7021.9|7019.1|7019.5|7016.7|14
1622531900000|2021-06-01 07:18:20|7020.4|7017.6|7019.2|7016.4|7020.9|7018.1|7019.2|7016.4|100
1622531910000|2021-06-01 07:18:30|7019|7016.2|7019.5|7016.7|7019.5|7016.7|7019|7016.2|0
1622531920000|2021-06-01 07:18:40|7019.1|7016.3|7019|7016.2|7019.1|7016.3|7019|7016.2|5
1622531930000|2021-06-01 07:18:50|7018.6|7015.8|7018.5|7015.7|7018.6|7015.8|7017.2|7014.4|42
1622531940000|2021-06-01 07:19:00|7018.6|7015.8|7019.5|7016.7|7019.5|7016.7|7018.6|7015.8|10
1622531950000|2021-06-01 07:19:10|||||||||3
1622531960000|2021-06-01 07:19:20|7019.6|7016.8|7019.6|7016.8|7020.5|7017.7|7019.6|7016.8|11
1622531970000|2021-06-01 07:19:30|7020|7017.2|7019.6|7016.8|7020|7017.2|7019.6|7016.8|0
1622531980000|2021-06-01 07:19:40|7020.1|7017.3|7019.6|7016.8|7020.1|7017.3|7019.6|7016.8|3
1622531990000|2021-06-01 07:19:50|7020|7017.2|7024|7021.2|7024.5|7021.7|7019.6|7016.8|72
1622532000000|2021-06-01 07:20:00|7024.5|7021.7|7027.5|7024.7|7027.5|7024.7|7024.5|7021.7|20
1622532010000|2021-06-01 07:20:10|7026.7|7023.9|7028.4|7025.6|7028.4|7025.6|7026.5|7023.7|14
1622532020000|2021-06-01 07:20:20|7028.5|7025.7|7030.5|7027.7|7030.5|7027.7|7027.6|7024.8|50
1622532030000|2021-06-01 07:20:30|7031.4|7028.6|7030|7027.2|7031.5|7028.7|7030|7027.2|62
1622532040000|2021-06-01 07:20:40|7029.6|7026.8|7029.6|7026.8|7030.5|7027.7|7029.6|7026.8|7
1622532050000|2021-06-01 07:20:50|7029.5|7026.7|7030|7027.2|7030|7027.2|7028.5|7025.7|22
1622532060000|2021-06-01 07:21:00|7029.6|7026.8|7030|7027.2|7030.5|7027.7|7029.6|7026.8|189
1622532070000|2021-06-01 07:21:10|7030.5|7027.7|7030|7027.2|7030.5|7027.7|7029.6|7026.8|20
1622532080000|2021-06-01 07:21:20|7030.5|7027.7|7030.1|7027.3|7030.5|7027.7|7030.1|7027.3|0
1622532090000|2021-06-01 07:21:30|7030.5|7027.7|7031|7028.2|7031.5|7028.7|7030.5|7027.7|3
1622532100000|2021-06-01 07:21:40|7031.5|7028.7|7032.1|7029.3|7032.5|7029.7|7031.5|7028.7|298
1622532110000|2021-06-01 07:21:50|7031.6|7028.8|7031.5|7028.7|7032.4|7029.6|7031.5|7028.7|15
1622532120000|2021-06-01 07:22:00|7031.6|7028.8|7033.4|7030.6|7033.4|7030.6|7031.6|7028.8|14
1622532130000|2021-06-01 07:22:10|7032.6|7029.8|7032.6|7029.8|7033.5|7030.7|7031.6|7028.8|5
1622532140000|2021-06-01 07:22:20|7033|7030.2|7032.1|7029.3|7033.1|7030.3|7031.6|7028.8|17
1622532150000|2021-06-01 07:22:30|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.2|7029.4|10
1622532160000|2021-06-01 07:22:40|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|7031.5|7028.7|15
1622532170000|2021-06-01 07:22:50|7031.5|7028.7|7031.5|7028.7|7032|7029.2|7031.5|7028.7|12
1622532180000|2021-06-01 07:23:00|7030.6|7027.8|7028.6|7025.8|7030.6|7027.8|7028.6|7025.8|18
1622532190000|2021-06-01 07:23:10|7029|7026.2|7029.1|7026.3|7029.5|7026.7|7028.6|7025.8|8
1622532200000|2021-06-01 07:23:20|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|7029.1|7026.3|0
1622532210000|2021-06-01 07:23:30|7029.1|7026.3|7029.5|7026.7|7029.9|7027.1|7029.1|7026.3|25
1622532220000|2021-06-01 07:23:40|7029.9|7027.1|7030.5|7027.7|7030.5|7027.7|7029.5|7026.7|2
1622532230000|2021-06-01 07:23:50|7030.1|7027.3|7030|7027.2|7030.1|7027.3|7029.6|7026.8|1
1622532240000|2021-06-01 07:24:00|7030.1|7027.3|7030.5|7027.7|7030.5|7027.7|7029.7|7026.9|0
1622532250000|2021-06-01 07:24:10|7030.6|7027.8|7029.6|7026.8|7030.6|7027.8|7029.5|7026.7|34
1622532260000|2021-06-01 07:24:20|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|7029.5|7026.7|9
1622532270000|2021-06-01 07:24:30|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029|7026.2|3
1622532280000|2021-06-01 07:24:40|7028.6|7025.8|7029.4|7026.6|7029.4|7026.6|7028.6|7025.8|5
1622532290000|2021-06-01 07:24:50|7029|7026.2|7029|7026.2|7029|7026.2|7029|7026.2|4
1622532300000|2021-06-01 07:25:00|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|0
1622532310000|2021-06-01 07:25:10|7028.6|7025.8|7028.5|7025.7|7028.6|7025.8|7028.5|7025.7|8
1622532320000|2021-06-01 07:25:20|7027.7|7024.9|7029.4|7026.6|7029.4|7026.6|7027.6|7024.8|65
1622532330000|2021-06-01 07:25:30|7029.5|7026.7|7029.4|7026.6|7029.5|7026.7|7029.4|7026.6|20
1622532340000|2021-06-01 07:25:40|||||||||5
1622532350000|2021-06-01 07:25:50|7028.6|7025.8|7027.5|7024.7|7029.4|7026.6|7027.5|7024.7|18
1622532360000|2021-06-01 07:26:00|||||||||5
1622532370000|2021-06-01 07:26:10|7027.6|7024.8|7028.5|7025.7|7028.5|7025.7|7027.6|7024.8|58
1622532380000|2021-06-01 07:26:20|7030.4|7027.6|7034.4|7031.6|7034.4|7031.6|7030.4|7027.6|353
1622532390000|2021-06-01 07:26:30|7036.1|7033.3|7036.3|7033.5|7037.4|7034.6|7035.4|7032.6|575
1622532400000|2021-06-01 07:26:40|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7036.9|7034.1|8
1622532410000|2021-06-01 07:26:50|7037.4|7034.6|7035.4|7032.6|7037.4|7034.6|7035.4|7032.6|12
1622532420000|2021-06-01 07:27:00|7035.5|7032.7|7036.3|7033.5|7036.3|7033.5|7035.5|7032.7|4
1622532430000|2021-06-01 07:27:10|7035.9|7033.1|7036.3|7033.5|7036.3|7033.5|7035.9|7033.1|0
1622532440000|2021-06-01 07:27:20|7035.8|7033|7035.4|7032.6|7036.3|7033.5|7035.4|7032.6|10
1622532450000|2021-06-01 07:27:30|7035.3|7032.5|7030.3|7027.5|7035.3|7032.5|7030.3|7027.5|48
1622532460000|2021-06-01 07:27:40|7030.4|7027.6|7031.3|7028.5|7032.3|7029.5|7030.4|7027.6|44
1622532470000|2021-06-01 07:27:50|||||||||3
1622532480000|2021-06-01 07:28:00|7030.5|7027.7|7030.3|7027.5|7030.5|7027.7|7030.3|7027.5|57
1622532490000|2021-06-01 07:28:10|7029.5|7026.7|7029.4|7026.6|7029.5|7026.7|7028.4|7025.6|115
1622532500000|2021-06-01 07:28:20|7029.3|7026.5|7028.4|7025.6|7029.3|7026.5|7028.4|7025.6|61
1622532510000|2021-06-01 07:28:30|7029.3|7026.5|7028.9|7026.1|7029.3|7026.5|7027.4|7024.6|52
1622532520000|2021-06-01 07:28:40|7029.3|7026.5|7028.3|7025.5|7029.3|7026.5|7027.9|7025.1|14
1622532530000|2021-06-01 07:28:50|7028.4|7025.6|7027.3|7024.5|7028.4|7025.6|7026.3|7023.5|20
1622532540000|2021-06-01 07:29:00|7026.6|7023.8|7025.4|7022.6|7026.8|7024|7025.4|7022.6|49
1622532550000|2021-06-01 07:29:10|7024.4|7021.6|7027.3|7024.5|7027.3|7024.5|7023.9|7021.1|70
1622532560000|2021-06-01 07:29:20|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|19
1622532570000|2021-06-01 07:29:30|7027.6|7024.8|7033.3|7030.5|7035.4|7032.6|7027.6|7024.8|453
1622532580000|2021-06-01 07:29:40|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|5
1622532590000|2021-06-01 07:29:50|7032.4|7029.6|7032.4|7029.6|7032.8|7030|7032.4|7029.6|10
1622532600000|2021-06-01 07:30:00|7031.5|7028.7|7033.5|7030.7|7034.3|7031.5|7031.5|7028.7|71
1622532610000|2021-06-01 07:30:10|7033.3|7030.5|7034.9|7032.1|7035.3|7032.5|7033.3|7030.5|53
1622532620000|2021-06-01 07:30:20|7034.5|7031.7|7032.3|7029.5|7034.9|7032.1|7031.9|7029.1|192
1622532630000|2021-06-01 07:30:30|7032.4|7029.6|7034.3|7031.5|7034.9|7032.1|7032.4|7029.6|64
1622532640000|2021-06-01 07:30:40|||||||||21
1622532650000|2021-06-01 07:30:50|7035.3|7032.5|7034.4|7031.6|7035.3|7032.5|7034.4|7031.6|85
1622532660000|2021-06-01 07:31:00|7034.3|7031.5|7035.2|7032.4|7035.2|7032.4|7034.3|7031.5|8
1622532670000|2021-06-01 07:31:10|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7034.9|7032.1|50
1622532680000|2021-06-01 07:31:20|||||||||75
1622532690000|2021-06-01 07:31:30|||||||||1
1622532700000|2021-06-01 07:31:40|7034.4|7031.6|7035.3|7032.5|7035.3|7032.5|7034.3|7031.5|16
1622532710000|2021-06-01 07:31:50|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|95
1622532720000|2021-06-01 07:32:00|7035.3|7032.5|7033.3|7030.5|7035.3|7032.5|7032.8|7030|60
1622532730000|2021-06-01 07:32:10|7032.5|7029.7|7032.4|7029.6|7032.5|7029.7|7032.4|7029.6|18
1622532740000|2021-06-01 07:32:20|7033.3|7030.5|7035.4|7032.6|7035.4|7032.6|7033.3|7030.5|37
1622532750000|2021-06-01 07:32:30|7036.7|7033.9|7035.6|7032.8|7037.4|7034.6|7035.6|7032.8|207
1622532760000|2021-06-01 07:32:40|7035.4|7032.6|7035.3|7032.5|7035.4|7032.6|7034.5|7031.7|88
1622532770000|2021-06-01 07:32:50|7034.5|7031.7|7034.5|7031.7|7034.5|7031.7|7034.5|7031.7|7
1622532780000|2021-06-01 07:33:00|7035.3|7032.5|7033|7030.2|7035.3|7032.5|7032.9|7030.1|54
1622532790000|2021-06-01 07:33:10|7033.5|7030.7|7033.5|7030.7|7033.9|7031.1|7033|7030.2|6
1622532800000|2021-06-01 07:33:20|7033.9|7031.1|7035.5|7032.7|7035.5|7032.7|7033.9|7031.1|4
1622532810000|2021-06-01 07:33:30|7035.4|7032.6|7032.3|7029.5|7035.4|7032.6|7032.3|7029.5|39
1622532820000|2021-06-01 07:33:40|7032.5|7029.7|7034.3|7031.5|7034.9|7032.1|7032.5|7029.7|28
1622532830000|2021-06-01 07:33:50|7034.4|7031.6|7034.3|7031.5|7034.4|7031.6|7034.3|7031.5|6
1622532840000|2021-06-01 07:34:00|7034.4|7031.6|7032.4|7029.6|7034.4|7031.6|7032.4|7029.6|59
1622532850000|2021-06-01 07:34:10|7032.3|7029.5|7034.2|7031.4|7034.2|7031.4|7032.3|7029.5|6
1622532860000|2021-06-01 07:34:20|7034.3|7031.5|7034.3|7031.5|7034.8|7032|7034.3|7031.5|3
1622532870000|2021-06-01 07:34:30|7034.7|7031.9|7037.2|7034.4|7037.2|7034.4|7034.7|7031.9|28
1622532880000|2021-06-01 07:34:40|7036.4|7033.6|7036.2|7033.4|7036.4|7033.6|7035.3|7032.5|13
1622532890000|2021-06-01 07:34:50|7035.7|7032.9|7035.7|7032.9|7036.3|7033.5|7035.7|7032.9|9
1622532900000|2021-06-01 07:35:00|7036.2|7033.4|7037.2|7034.4|7037.2|7034.4|7036.2|7033.4|4
1622532910000|2021-06-01 07:35:10|7037.4|7034.6|7037.3|7034.5|7037.4|7034.6|7037.3|7034.5|1
1622532920000|2021-06-01 07:35:20|7036.8|7034|7037.3|7034.5|7037.3|7034.5|7036.4|7033.6|10
1622532930000|2021-06-01 07:35:30|7037.4|7034.6|7038.3|7035.5|7038.3|7035.5|7037.4|7034.6|11
1622532940000|2021-06-01 07:35:40|7037.4|7034.6|7037.3|7034.5|7037.8|7035|7036.8|7034|62
1622532950000|2021-06-01 07:35:50|7037.4|7034.6|7037.3|7034.5|7037.4|7034.6|7037.3|7034.5|7
1622532960000|2021-06-01 07:36:00|7037.4|7034.6|7037.8|7035|7038.3|7035.5|7037.4|7034.6|18
1622532970000|2021-06-01 07:36:10|7037.9|7035.1|7038.3|7035.5|7038.3|7035.5|7037.9|7035.1|3
1622532980000|2021-06-01 07:36:20|7038.2|7035.4|7038.3|7035.5|7038.3|7035.5|7038.2|7035.4|2
1622533000000|2021-06-01 07:36:40|7038.2|7035.4|7037.8|7035|7038.2|7035.4|7037.8|7035|16
1622533010000|2021-06-01 07:36:50|7037.3|7034.5|7038.2|7035.4|7038.2|7035.4|7037.3|7034.5|37
1622533020000|2021-06-01 07:37:00|7038.3|7035.5|7038.8|7036|7039.3|7036.5|7038.3|7035.5|58
1622533030000|2021-06-01 07:37:10|7039.3|7036.5|7038.8|7036|7039.3|7036.5|7038.4|7035.6|13
1622533040000|2021-06-01 07:37:20|7038.4|7035.6|7038.3|7035.5|7038.8|7036|7038.3|7035.5|2
1622533060000|2021-06-01 07:37:40|||||||||2
1622533070000|2021-06-01 07:37:50|7037.5|7034.7|7039.3|7036.5|7040.3|7037.5|7037.3|7034.5|68
1622533080000|2021-06-01 07:38:00|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|20
1622533090000|2021-06-01 07:38:10|7039.4|7036.6|7040.9|7038.1|7040.9|7038.1|7039.4|7036.6|5
1622533100000|2021-06-01 07:38:20|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7040.8|7038|11
1622533110000|2021-06-01 07:38:30|7040.9|7038.1|7041.3|7038.5|7041.3|7038.5|7040.9|7038.1|16
1622533120000|2021-06-01 07:38:40|7040.9|7038.1|7040.4|7037.6|7041.3|7038.5|7040.4|7037.6|21
1622533130000|2021-06-01 07:38:50|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|7039.3|7036.5|28
1622533140000|2021-06-01 07:39:00|7039.4|7036.6|7040.2|7037.4|7040.2|7037.4|7039.4|7036.6|1
1622533150000|2021-06-01 07:39:10|7040.9|7038.1|7041.4|7038.6|7042.3|7039.5|7040.3|7037.5|33
1622533160000|2021-06-01 07:39:20|7042.2|7039.4|7041.8|7039|7042.3|7039.5|7041.4|7038.6|24
1622533170000|2021-06-01 07:39:30|7041.4|7038.6|7045.2|7042.4|7045.2|7042.4|7041.4|7038.6|277
1622533180000|2021-06-01 07:39:40|7044.6|7041.8|7045.2|7042.4|7046.2|7043.4|7044.2|7041.4|243
1622533190000|2021-06-01 07:39:50|7044.8|7042|7045.3|7042.5|7046.8|7044|7044.8|7042|326
1622533200000|2021-06-01 07:40:00|7045.7|7042.9|7044.7|7041.9|7046.2|7043.4|7044.3|7041.5|55
1622533210000|2021-06-01 07:40:10|7044.3|7041.5|7048.3|7045.5|7049.3|7046.5|7044.3|7041.5|178
1622533220000|2021-06-01 07:40:20|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7047.8|7045|145
1622533230000|2021-06-01 07:40:30|7048.3|7045.5|7048.8|7046|7049.2|7046.4|7048.3|7045.5|13
1622533240000|2021-06-01 07:40:40|7048.4|7045.6|7048.8|7046|7048.8|7046|7048.4|7045.6|5
1622533250000|2021-06-01 07:40:50|7049.3|7046.5|7048.4|7045.6|7050.3|7047.5|7048.4|7045.6|65
1622533260000|2021-06-01 07:41:00|7048.8|7046|7050.7|7047.9|7050.7|7047.9|7048.8|7046|24
1622533270000|2021-06-01 07:41:10|7051.2|7048.4|7050.3|7047.5|7051.2|7048.4|7050.3|7047.5|69
1622533280000|2021-06-01 07:41:20|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|13
1622533290000|2021-06-01 07:41:30|7051.3|7048.5|7050.3|7047.5|7051.3|7048.5|7050.3|7047.5|20
1622533300000|2021-06-01 07:41:40|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7049.4|7046.6|33
1622533310000|2021-06-01 07:41:50|7050.3|7047.5|7049.4|7046.6|7050.3|7047.5|7049.4|7046.6|6
1622533320000|2021-06-01 07:42:00|7049.3|7046.5|7049.4|7046.6|7049.4|7046.6|7049.3|7046.5|8
1622533330000|2021-06-01 07:42:10|7049.3|7046.5|7048.3|7045.5|7049.3|7046.5|7048.3|7045.5|28
1622533340000|2021-06-01 07:42:20|7048.2|7045.4|7049.8|7047|7050.3|7047.5|7047.7|7044.9|339
1622533350000|2021-06-01 07:42:30|7050.3|7047.5|7050.7|7047.9|7050.7|7047.9|7050.3|7047.5|7
1622533360000|2021-06-01 07:42:40|7050.3|7047.5|7050.7|7047.9|7050.7|7047.9|7050.2|7047.4|18
1622533370000|2021-06-01 07:42:50|7050.3|7047.5|7050.3|7047.5|7050.7|7047.9|7050.2|7047.4|6
1622533380000|2021-06-01 07:43:00|7050.7|7047.9|7051.2|7048.4|7051.2|7048.4|7050.3|7047.5|74
1622533390000|2021-06-01 07:43:10|7050.7|7047.9|7050.3|7047.5|7050.7|7047.9|7050.3|7047.5|10
1622533400000|2021-06-01 07:43:20|7050.2|7047.4|7049.8|7047|7050.3|7047.5|7049.8|7047|8
1622533410000|2021-06-01 07:43:30|7050.2|7047.4|7051.2|7048.4|7051.2|7048.4|7050.2|7047.4|37
1622533420000|2021-06-01 07:43:40|7051.3|7048.5|7050.3|7047.5|7051.3|7048.5|7050.3|7047.5|24
1622533430000|2021-06-01 07:43:50|||||||||3
1622533440000|2021-06-01 07:44:00|7051.2|7048.4|7051.3|7048.5|7051.3|7048.5|7051.2|7048.4|36
1622533450000|2021-06-01 07:44:10|||||||||3
1622533460000|2021-06-01 07:44:20|||||||||31
1622533470000|2021-06-01 07:44:30|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|5
1622533480000|2021-06-01 07:44:40|7052.3|7049.5|7052.8|7050|7053.3|7050.5|7052.2|7049.4|104
1622533490000|2021-06-01 07:44:50|7052.7|7049.9|7052.3|7049.5|7052.7|7049.9|7052.2|7049.4|3
1622533500000|2021-06-01 07:45:00|7052.7|7049.9|7053.2|7050.4|7053.2|7050.4|7052.7|7049.9|14
1622533510000|2021-06-01 07:45:10|7053.3|7050.5|7053.7|7050.9|7054.2|7051.4|7053.3|7050.5|67
1622533520000|2021-06-01 07:45:20|7053.3|7050.5|7054.2|7051.4|7054.2|7051.4|7053.3|7050.5|56
1622533530000|2021-06-01 07:45:30|7053.2|7050.4|7053.3|7050.5|7053.3|7050.5|7053.2|7050.4|13
1622533540000|2021-06-01 07:45:40|7053.2|7050.4|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|31
1622533550000|2021-06-01 07:45:50|||||||||2
1622533560000|2021-06-01 07:46:00|||||||||2
1622533580000|2021-06-01 07:46:20|7056.2|7053.4|7056.2|7053.4|7057.3|7054.5|7056.2|7053.4|139
1622533590000|2021-06-01 07:46:30|7056.3|7053.5|7057.2|7054.4|7057.2|7054.4|7056.3|7053.5|36
1622533600000|2021-06-01 07:46:40|7057.3|7054.5|7058|7055.2|7059.2|7056.4|7056.3|7053.5|814
1622533610000|2021-06-01 07:46:50|7058.2|7055.4|7057.2|7054.4|7058.2|7055.4|7057.2|7054.4|34
1622533620000|2021-06-01 07:47:00|7057.7|7054.9|7057.7|7054.9|7058.2|7055.4|7057.2|7054.4|44
1622533630000|2021-06-01 07:47:10|7057.2|7054.4|7056.1|7053.3|7057.2|7054.4|7054.7|7051.9|63
1622533640000|2021-06-01 07:47:20|7056.2|7053.4|7056.2|7053.4|7056.7|7053.9|7056.2|7053.4|26
1622533650000|2021-06-01 07:47:30|7056.1|7053.3|7053.2|7050.4|7056.1|7053.3|7053.2|7050.4|57
1622533660000|2021-06-01 07:47:40|7053.1|7050.3|7054.2|7051.4|7054.2|7051.4|7052.2|7049.4|31
1622533670000|2021-06-01 07:47:50|7053.7|7050.9|7049.2|7046.4|7054.1|7051.3|7048.2|7045.4|322
1622533680000|2021-06-01 07:48:00|7048.7|7045.9|7047.7|7044.9|7050.2|7047.4|7047.2|7044.4|156
1622533690000|2021-06-01 07:48:10|7048.2|7045.4|7047.7|7044.9|7048.2|7045.4|7046.2|7043.4|44
1622533700000|2021-06-01 07:48:20|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7047.7|7044.9|31
1622533710000|2021-06-01 07:48:30|7047.7|7044.9|7045.1|7042.3|7048.2|7045.4|7044.2|7041.4|104
1622533720000|2021-06-01 07:48:40|7045.2|7042.4|7043.2|7040.4|7045.7|7042.9|7043.2|7040.4|147
1622533730000|2021-06-01 07:48:50|7044.1|7041.3|7045.7|7042.9|7045.7|7042.9|7044.1|7041.3|15
1622533740000|2021-06-01 07:49:00|7046.2|7043.4|7046.7|7043.9|7048.2|7045.4|7046.2|7043.4|75
1622533750000|2021-06-01 07:49:10|7046.2|7043.4|7046.7|7043.9|7046.7|7043.9|7046.2|7043.4|34
1622533760000|2021-06-01 07:49:20|7046.2|7043.4|7044.3|7041.5|7046.7|7043.9|7043.4|7040.6|113
1622533770000|2021-06-01 07:49:30|||||||||9
1622533780000|2021-06-01 07:49:40|7043.3|7040.5|7042.7|7039.9|7043.7|7040.9|7042.2|7039.4|54
1622533790000|2021-06-01 07:49:50|7043.2|7040.4|7043.3|7040.5|7045.7|7042.9|7043.2|7040.4|60
1622533800000|2021-06-01 07:50:00|7043.7|7040.9|7045.7|7042.9|7045.7|7042.9|7043.3|7040.5|48
1622533810000|2021-06-01 07:50:10|7046.2|7043.4|7046.2|7043.4|7047.2|7044.4|7046.2|7043.4|18
1622533820000|2021-06-01 07:50:20|7045.7|7042.9|7046.2|7043.4|7046.7|7043.9|7045.7|7042.9|20
1622533830000|2021-06-01 07:50:30|7046.7|7043.9|7047.2|7044.4|7048.2|7045.4|7046.7|7043.9|37
1622533840000|2021-06-01 07:50:40|||||||||11
1622533850000|2021-06-01 07:50:50|||||||||3
1622533860000|2021-06-01 07:51:00|7048.1|7045.3|7047.2|7044.4|7049.1|7046.3|7047.2|7044.4|36
1622533870000|2021-06-01 07:51:10|7047.6|7044.8|7046.2|7043.4|7047.6|7044.8|7046.2|7043.4|11
1622533880000|2021-06-01 07:51:20|7046.7|7043.9|7044.2|7041.4|7046.7|7043.9|7043.2|7040.4|86
1622533890000|2021-06-01 07:51:30|||||||||1
1622533900000|2021-06-01 07:51:40|7043.7|7040.9|7043.2|7040.4|7044.2|7041.4|7043.2|7040.4|55
1622533910000|2021-06-01 07:51:50|7042.2|7039.4|7037.7|7034.9|7042.7|7039.9|7037.5|7034.7|252
1622533920000|2021-06-01 07:52:00|7037.8|7035|7039.3|7036.5|7039.3|7036.5|7036.4|7033.6|192
1622533930000|2021-06-01 07:52:10|7040.2|7037.4|7040.3|7037.5|7040.3|7037.5|7039.8|7037|81
1622533940000|2021-06-01 07:52:20|7040.4|7037.6|7039.3|7036.5|7040.4|7037.6|7039.3|7036.5|48
1622533950000|2021-06-01 07:52:30|7039.4|7036.6|7040.2|7037.4|7040.2|7037.4|7039.3|7036.5|3
1622533960000|2021-06-01 07:52:40|7040.3|7037.5|7044.3|7041.5|7044.7|7041.9|7040.3|7037.5|62
1622533970000|2021-06-01 07:52:50|7044.2|7041.4|7044.3|7041.5|7044.3|7041.5|7044.2|7041.4|37
1622533980000|2021-06-01 07:53:00|7044.4|7041.6|7046.8|7044|7047.2|7044.4|7044.4|7041.6|107
1622533990000|2021-06-01 07:53:10|7046.4|7043.6|7047.3|7044.5|7047.3|7044.5|7046.4|7043.6|20
1622534000000|2021-06-01 07:53:20|7046.3|7043.5|7046.8|7044|7047.3|7044.5|7046.3|7043.5|14
1622534010000|2021-06-01 07:53:30|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|3
1622534020000|2021-06-01 07:53:40|7047.3|7044.5|7047.3|7044.5|7048.2|7045.4|7046.4|7043.6|19
1622534030000|2021-06-01 07:53:50|7047.2|7044.4|7049.3|7046.5|7049.3|7046.5|7046.2|7043.4|62
1622534040000|2021-06-01 07:54:00|7049.4|7046.6|7052.2|7049.4|7052.2|7049.4|7049.3|7046.5|60
1622534050000|2021-06-01 07:54:10|7052.3|7049.5|7054.2|7051.4|7054.2|7051.4|7052.3|7049.5|208
1622534060000|2021-06-01 07:54:20|7053.7|7050.9|7053.2|7050.4|7054.2|7051.4|7053.2|7050.4|18
1622534070000|2021-06-01 07:54:30|||||||||10
1622534080000|2021-06-01 07:54:40|7052.2|7049.4|7052.2|7049.4|7053.2|7050.4|7052.2|7049.4|37
1622534090000|2021-06-01 07:54:50|7051.7|7048.9|7052.1|7049.3|7052.6|7049.8|7051.7|7048.9|27
1622534100000|2021-06-01 07:55:00|7052.2|7049.4|7053.1|7050.3|7053.1|7050.3|7052.2|7049.4|30
1622534110000|2021-06-01 07:55:10|7052.7|7049.9|7052.6|7049.8|7052.7|7049.9|7052.1|7049.3|6
1622534120000|2021-06-01 07:55:20|7052.1|7049.3|7052.2|7049.4|7052.7|7049.9|7051.7|7048.9|21
1622534130000|2021-06-01 07:55:30|7052.1|7049.3|7053.1|7050.3|7053.1|7050.3|7052.1|7049.3|12
1622534140000|2021-06-01 07:55:40|7053.6|7050.8|7052.7|7049.9|7054.1|7051.3|7052.7|7049.9|62
1622534150000|2021-06-01 07:55:50|7052.2|7049.4|7052.1|7049.3|7052.2|7049.4|7051.7|7048.9|15
1622534160000|2021-06-01 07:56:00|7051.6|7048.8|7051.2|7048.4|7052.1|7049.3|7051.2|7048.4|29
1622534170000|2021-06-01 07:56:10|7052.1|7049.3|7051.3|7048.5|7052.1|7049.3|7051.3|7048.5|18
1622534180000|2021-06-01 07:56:20|7051.2|7048.4|7052.1|7049.3|7052.1|7049.3|7051.2|7048.4|19
1622534190000|2021-06-01 07:56:30|7053.1|7050.3|7053.2|7050.4|7053.6|7050.8|7053.1|7050.3|10
1622534200000|2021-06-01 07:56:40|7053.1|7050.3|7053.2|7050.4|7054.1|7051.3|7053.1|7050.3|82
1622534210000|2021-06-01 07:56:50|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7050.2|7047.4|32
1622534220000|2021-06-01 07:57:00|7053.6|7050.8|7054.1|7051.3|7054.1|7051.3|7053.1|7050.3|11
1622534230000|2021-06-01 07:57:10|7053.6|7050.8|7053.1|7050.3|7053.6|7050.8|7053.1|7050.3|21
1622534240000|2021-06-01 07:57:20|7052.6|7049.8|7052.6|7049.8|7053.1|7050.3|7052.6|7049.8|27
1622534250000|2021-06-01 07:57:30|7052.2|7049.4|7056.1|7053.3|7056.1|7053.3|7052.2|7049.4|46
1622534260000|2021-06-01 07:57:40|7055.7|7052.9|7055.1|7052.3|7056.1|7053.3|7055.1|7052.3|41
1622534270000|2021-06-01 07:57:50|7055.6|7052.8|7055.1|7052.3|7056.1|7053.3|7055.1|7052.3|12
1622534280000|2021-06-01 07:58:00|7056.1|7053.3|7057.1|7054.3|7057.1|7054.3|7056.1|7053.3|83
1622534290000|2021-06-01 07:58:10|7056.1|7053.3|7055.1|7052.3|7056.1|7053.3|7054.1|7051.3|27
1622534300000|2021-06-01 07:58:20|7054.6|7051.8|7056.1|7053.3|7056.1|7053.3|7054.6|7051.8|18
1622534310000|2021-06-01 07:58:30|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|7055.1|7052.3|13
1622534320000|2021-06-01 07:58:40|7056.1|7053.3|7056.6|7053.8|7057.1|7054.3|7056.1|7053.3|31
1622534330000|2021-06-01 07:58:50|7056.2|7053.4|7056.1|7053.3|7056.6|7053.8|7056.1|7053.3|0
1622534340000|2021-06-01 07:59:00|7056.6|7053.8|7057.1|7054.3|7057.1|7054.3|7056.1|7053.3|32
1622534350000|2021-06-01 07:59:10|||||||||1
1622534360000|2021-06-01 07:59:20|7058.1|7055.3|7061.1|7058.3|7062.1|7059.3|7058.1|7055.3|239
1622534370000|2021-06-01 07:59:30|7060.6|7057.8|7062.1|7059.3|7063.1|7060.3|7060.1|7057.3|59
1622534380000|2021-06-01 07:59:40|7062.2|7059.4|7062.1|7059.3|7062.6|7059.8|7062.1|7059.3|45
1622534390000|2021-06-01 07:59:50|7063.1|7060.3|7062.1|7059.3|7063.2|7060.4|7062.1|7059.3|43
1622534400000|2021-06-01 08:00:00|7063.2|7060.4|7068.1|7065.3|7068.1|7065.3|7062.1|7059.3|265
1622534410000|2021-06-01 08:00:10|7068.6|7065.8|7068.6|7065.8|7071.1|7068.3|7068.1|7065.3|166
1622534420000|2021-06-01 08:00:20|7068.2|7065.4|7068.6|7065.8|7070.1|7067.3|7068.1|7065.3|48
1622534430000|2021-06-01 08:00:30|7068.2|7065.4|7067.6|7064.8|7068.6|7065.8|7066.1|7063.3|73
1622534440000|2021-06-01 08:00:40|7067.2|7064.4|7068.1|7065.3|7068.1|7065.3|7067.1|7064.3|8
1622534450000|2021-06-01 08:00:50|7069.1|7066.3|7069.2|7066.4|7070.1|7067.3|7069.1|7066.3|30
1622534460000|2021-06-01 08:01:00|7069.1|7066.3|7076.1|7073.3|7076.1|7073.3|7069.1|7066.3|174
1622534470000|2021-06-01 08:01:10|7075.6|7072.8|7076.1|7073.3|7076.1|7073.3|7073.1|7070.3|56
1622534480000|2021-06-01 08:01:20|7075.2|7072.4|7072.6|7069.8|7075.2|7072.4|7072.1|7069.3|220
1622534490000|2021-06-01 08:01:30|7072.2|7069.4|7070.2|7067.4|7072.2|7069.4|7069.6|7066.8|37
1622534500000|2021-06-01 08:01:40|7070.1|7067.3|7072.1|7069.3|7072.1|7069.3|7070.1|7067.3|75
1622534510000|2021-06-01 08:01:50|7072.2|7069.4|7070.3|7067.5|7072.6|7069.8|7070.3|7067.5|13
1622534520000|2021-06-01 08:02:00|7070.1|7067.3|7072.1|7069.3|7072.1|7069.3|7070.1|7067.3|22
1622534530000|2021-06-01 08:02:10|7072.6|7069.8|7068.3|7065.5|7073.1|7070.3|7067.6|7064.8|101
1622534540000|2021-06-01 08:02:20|7068.2|7065.4|7065.2|7062.4|7068.7|7065.9|7064.6|7061.8|29
1622534550000|2021-06-01 08:02:30|7065.1|7062.3|7068.1|7065.3|7068.1|7065.3|7065.1|7062.3|49
1622534560000|2021-06-01 08:02:40|7067.6|7064.8|7068.1|7065.3|7068.1|7065.3|7067.2|7064.4|7
1622534570000|2021-06-01 08:02:50|7068.2|7065.4|7069.3|7066.5|7069.7|7066.9|7068.2|7065.4|16
1622534580000|2021-06-01 08:03:00|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7068.1|7065.3|30
1622534590000|2021-06-01 08:03:10|7069.7|7066.9|7068.6|7065.8|7069.7|7066.9|7068.2|7065.4|15
1622534600000|2021-06-01 08:03:20|7068.2|7065.4|7068.2|7065.4|7069.1|7066.3|7068.2|7065.4|18
1622534610000|2021-06-01 08:03:30|7068.7|7065.9|7068.7|7065.9|7069.1|7066.3|7068.2|7065.4|37
1622534620000|2021-06-01 08:03:40|7068.2|7065.4|7068.1|7065.3|7068.2|7065.4|7068.1|7065.3|17
1622534630000|2021-06-01 08:03:50|7068.2|7065.4|7070.1|7067.3|7070.1|7067.3|7068.2|7065.4|62
1622534640000|2021-06-01 08:04:00|7069.7|7066.9|7067.2|7064.4|7070.1|7067.3|7065.7|7062.9|99
1622534650000|2021-06-01 08:04:10|7066.7|7063.9|7069.2|7066.4|7070.2|7067.4|7066.7|7063.9|23
1622534660000|2021-06-01 08:04:20|7070.1|7067.3|7071.2|7068.4|7072.1|7069.3|7070.1|7067.3|21
1622534670000|2021-06-01 08:04:30|7071.6|7068.8|7072.3|7069.5|7072.3|7069.5|7071.6|7068.8|16
1622534680000|2021-06-01 08:04:40|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7071.2|7068.4|10
1622534690000|2021-06-01 08:04:50|7072.6|7069.8|7072.7|7069.9|7072.7|7069.9|7072.6|7069.8|6
1622534700000|2021-06-01 08:05:00|7073.1|7070.3|7073.2|7070.4|7073.6|7070.8|7072.7|7069.9|4
1622534710000|2021-06-01 08:05:10|7072.3|7069.5|7070.2|7067.4|7072.3|7069.5|7069.7|7066.9|45
1622534720000|2021-06-01 08:05:20|7071.1|7068.3|7071.2|7068.4|7071.2|7068.4|7071.1|7068.3|13
1622534730000|2021-06-01 08:05:30|7071.6|7068.8|7072.2|7069.4|7072.2|7069.4|7071.6|7068.8|6
1622534740000|2021-06-01 08:05:40|7073.1|7070.3|7073.2|7070.4|7074.2|7071.4|7073.1|7070.3|41
1622534750000|2021-06-01 08:05:50|7074.1|7071.3|7074.1|7071.3|7075.6|7072.8|7073.2|7070.4|178
1622534760000|2021-06-01 08:06:00|7073.2|7070.4|7073.2|7070.4|7073.6|7070.8|7072.2|7069.4|31
1622534770000|2021-06-01 08:06:10|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|8
1622534780000|2021-06-01 08:06:20|7073.7|7070.9|7074.1|7071.3|7074.2|7071.4|7073.3|7070.5|26
1622534790000|2021-06-01 08:06:30|7076.1|7073.3|7074.2|7071.4|7076.2|7073.4|7074.2|7071.4|23
1622534800000|2021-06-01 08:06:40|7074.7|7071.9|7074.1|7071.3|7074.7|7071.9|7073.3|7070.5|21
1622534810000|2021-06-01 08:06:50|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|3
1622534820000|2021-06-01 08:07:00|7074.1|7071.3|7075.6|7072.8|7076.1|7073.3|7074.1|7071.3|22
1622534830000|2021-06-01 08:07:10|7075.2|7072.4|7074.6|7071.8|7076.1|7073.3|7074.2|7071.4|33
1622534840000|2021-06-01 08:07:20|7074.2|7071.4|7074.1|7071.3|7074.6|7071.8|7074.1|7071.3|14
1622534850000|2021-06-01 08:07:30|7073.2|7070.4|7072.1|7069.3|7074.1|7071.3|7072.1|7069.3|12
1622534860000|2021-06-01 08:07:40|7073.1|7070.3|7072.7|7069.9|7073.1|7070.3|7072.2|7069.4|23
1622534870000|2021-06-01 08:07:50|7073.1|7070.3|7072.7|7069.9|7073.1|7070.3|7072.2|7069.4|9
1622534880000|2021-06-01 08:08:00|7072.3|7069.5|7073.1|7070.3|7073.2|7070.4|7072.2|7069.4|7
1622534890000|2021-06-01 08:08:10|7074.1|7071.3|7073.1|7070.3|7074.1|7071.3|7073.1|7070.3|25
1622534900000|2021-06-01 08:08:20|7072.7|7069.9|7072.2|7069.4|7073.1|7070.3|7071.2|7068.4|80
1622534910000|2021-06-01 08:08:30|7072.6|7069.8|7074.1|7071.3|7074.1|7071.3|7072.6|7069.8|20
1622534920000|2021-06-01 08:08:40|7073.2|7070.4|7074.1|7071.3|7074.1|7071.3|7073.1|7070.3|75
1622534930000|2021-06-01 08:08:50|7075.5|7072.7|7075.1|7072.3|7075.5|7072.7|7075.1|7072.3|21
1622534940000|2021-06-01 08:09:00|7075.2|7072.4|7077.6|7074.8|7078.1|7075.3|7075.1|7072.3|77
1622534950000|2021-06-01 08:09:10|7077.1|7074.3|7079.1|7076.3|7079.1|7076.3|7077.1|7074.3|46
1622534960000|2021-06-01 08:09:20|7079.5|7076.7|7082.1|7079.3|7082.1|7079.3|7079.5|7076.7|192
1622534970000|2021-06-01 08:09:30|7081.6|7078.8|7081.2|7078.4|7082.1|7079.3|7081.1|7078.3|30
1622534980000|2021-06-01 08:09:40|7082.1|7079.3|7080.6|7077.8|7082.1|7079.3|7080.1|7077.3|78
1622534990000|2021-06-01 08:09:50|7081.1|7078.3|7081.1|7078.3|7081.2|7078.4|7081.1|7078.3|5
1622535000000|2021-06-01 08:10:00|7082.1|7079.3|7082.2|7079.4|7083.1|7080.3|7082.1|7079.3|20
1622535010000|2021-06-01 08:10:10|7082.1|7079.3|7084.1|7081.3|7084.1|7081.3|7082.1|7079.3|23
1622535020000|2021-06-01 08:10:20|7083.6|7080.8|7082.2|7079.4|7084.1|7081.3|7082.2|7079.4|29
1622535030000|2021-06-01 08:10:30|7082.1|7079.3|7081.1|7078.3|7083.4|7080.6|7081.1|7078.3|114
1622535040000|2021-06-01 08:10:40|||||||||5
1622535050000|2021-06-01 08:10:50|7079.2|7076.4|7078.1|7075.3|7079.2|7076.4|7076.2|7073.4|112
1622535060000|2021-06-01 08:11:00|7077.1|7074.3|7076.2|7073.4|7078.1|7075.3|7076.2|7073.4|105
1622535070000|2021-06-01 08:11:10|7077.1|7074.3|7077.6|7074.8|7077.6|7074.8|7077.1|7074.3|76
1622535080000|2021-06-01 08:11:20|7078.1|7075.3|7078.1|7075.3|7079.1|7076.3|7078.1|7075.3|18
1622535090000|2021-06-01 08:11:30|7079.1|7076.3|7080.1|7077.3|7080.1|7077.3|7078.6|7075.8|45
1622535100000|2021-06-01 08:11:40|7080.2|7077.4|7080.2|7077.4|7081.1|7078.3|7080.1|7077.3|12
1622535110000|2021-06-01 08:11:50|7080.6|7077.8|7078.1|7075.3|7080.6|7077.8|7078.1|7075.3|20
1622535120000|2021-06-01 08:12:00|7078.2|7075.4|7077.2|7074.4|7078.2|7075.4|7077.2|7074.4|38
1622535130000|2021-06-01 08:12:10|7077.6|7074.8|7078.2|7075.4|7078.6|7075.8|7077.1|7074.3|14
1622535140000|2021-06-01 08:12:20|7078.6|7075.8|7078.1|7075.3|7079.1|7076.3|7078.1|7075.3|19
1622535150000|2021-06-01 08:12:30|||||||||2
1622535160000|2021-06-01 08:12:40|7077.6|7074.8|7077.1|7074.3|7078.1|7075.3|7077.1|7074.3|37
1622535170000|2021-06-01 08:12:50|7076.9|7074.1|7075.2|7072.4|7077.1|7074.3|7075.1|7072.3|47
1622535180000|2021-06-01 08:13:00|7075.1|7072.3|7078.1|7075.3|7078.1|7075.3|7075.1|7072.3|16
1622535190000|2021-06-01 08:13:10|7077.7|7074.9|7078.1|7075.3|7078.1|7075.3|7077.6|7074.8|47
1622535200000|2021-06-01 08:13:20|7078.2|7075.4|7078.1|7075.3|7079.1|7076.3|7078.1|7075.3|53
1622535210000|2021-06-01 08:13:30|7079|7076.2|7079.1|7076.3|7079.1|7076.3|7077.1|7074.3|103
1622535220000|2021-06-01 08:13:40|7078.2|7075.4|7079.1|7076.3|7079.1|7076.3|7078.1|7075.3|44
1622535230000|2021-06-01 08:13:50|7078.6|7075.8|7077.1|7074.3|7078.6|7075.8|7076.6|7073.8|34
1622535240000|2021-06-01 08:14:00|||||||||2
1622535250000|2021-06-01 08:14:10|||||||||4
1622535260000|2021-06-01 08:14:20|7077.2|7074.4|7078.1|7075.3|7079.1|7076.3|7077.2|7074.4|29
1622535270000|2021-06-01 08:14:30|||||||||3
1622535280000|2021-06-01 08:14:40|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7077.1|7074.3|7
1622535290000|2021-06-01 08:14:50|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|3
1622535300000|2021-06-01 08:15:00|7077.2|7074.4|7079.2|7076.4|7079.2|7076.4|7075.2|7072.4|151
1622535310000|2021-06-01 08:15:10|7079.1|7076.3|7078.1|7075.3|7080.1|7077.3|7078.1|7075.3|62
1622535320000|2021-06-01 08:15:20|7077.6|7074.8|7078.1|7075.3|7078.1|7075.3|7077.2|7074.4|22
1622535330000|2021-06-01 08:15:30|7077.1|7074.3|7076.2|7073.4|7077.1|7074.3|7075.2|7072.4|62
1622535340000|2021-06-01 08:15:40|7076.1|7073.3|7076.2|7073.4|7077.1|7074.3|7076.1|7073.3|29
1622535350000|2021-06-01 08:15:50|7076.6|7073.8|7076.7|7073.9|7077.1|7074.3|7076.2|7073.4|9
1622535360000|2021-06-01 08:16:00|7076.6|7073.8|7077.1|7074.3|7077.5|7074.7|7076.6|7073.8|208
1622535370000|2021-06-01 08:16:10|7077.6|7074.8|7081|7078.2|7081.1|7078.3|7077.1|7074.3|19
1622535380000|2021-06-01 08:16:20|7080.2|7077.4|7081.1|7078.3|7081.1|7078.3|7080.1|7077.3|34
1622535390000|2021-06-01 08:16:30|7081.5|7078.7|7081.5|7078.7|7082.1|7079.3|7081.5|7078.7|21
1622535400000|2021-06-01 08:16:40|7081.1|7078.3|7082|7079.2|7082.1|7079.3|7081.1|7078.3|43
1622535410000|2021-06-01 08:16:50|7081.6|7078.8|7081.2|7078.4|7082|7079.2|7081.1|7078.3|7
1622535420000|2021-06-01 08:17:00|7081.1|7078.3|7083|7080.2|7083|7080.2|7081.1|7078.3|12
1622535430000|2021-06-01 08:17:10|7083.1|7080.3|7084|7081.2|7084|7081.2|7083.1|7080.3|11
1622535440000|2021-06-01 08:17:20|7083.6|7080.8|7082.1|7079.3|7084.1|7081.3|7082.1|7079.3|58
1622535450000|2021-06-01 08:17:30|7082.5|7079.7|7079.1|7076.3|7083|7080.2|7079.1|7076.3|158
1622535460000|2021-06-01 08:17:40|7079.2|7076.4|7081.2|7078.4|7081.2|7078.4|7079.1|7076.3|189
1622535470000|2021-06-01 08:17:50|7081.1|7078.3|7082.6|7079.8|7082.6|7079.8|7081.1|7078.3|43
1622535480000|2021-06-01 08:18:00|7083|7080.2|7084|7081.2|7084|7081.2|7082.1|7079.3|17
1622535490000|2021-06-01 08:18:10|7084.1|7081.3|7083.5|7080.7|7084.1|7081.3|7083.1|7080.3|32
1622535500000|2021-06-01 08:18:20|7083.2|7080.4|7083.1|7080.3|7084|7081.2|7083.1|7080.3|38
1622535510000|2021-06-01 08:18:30|7084|7081.2|7083.1|7080.3|7084.1|7081.3|7083.1|7080.3|8
1622535520000|2021-06-01 08:18:40|7083|7080.2|7082.1|7079.3|7083|7080.2|7081.6|7078.8|56
1622535530000|2021-06-01 08:18:50|7082.5|7079.7|7082.1|7079.3|7083|7080.2|7082.1|7079.3|12
1622535540000|2021-06-01 08:19:00|7082|7079.2|7083|7080.2|7083|7080.2|7081.1|7078.3|26
1622535550000|2021-06-01 08:19:10|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.2|7079.4|21
1622535560000|2021-06-01 08:19:20|7082.2|7079.4|7080.5|7077.7|7082.2|7079.4|7080.1|7077.3|44
1622535570000|2021-06-01 08:19:30|7080.6|7077.8|7081.1|7078.3|7082.1|7079.3|7080.6|7077.8|33
1622535580000|2021-06-01 08:19:40|7081.6|7078.8|7075.1|7072.3|7081.6|7078.8|7073.9|7071.1|284
1622535590000|2021-06-01 08:19:50|7075|7072.2|7073.6|7070.8|7076|7073.2|7073|7070.2|122
1622535600000|2021-06-01 08:20:00|7074|7071.2|7074|7071.2|7074.1|7071.3|7070.6|7067.8|196
1622535610000|2021-06-01 08:20:10|7073.6|7070.8|7074.5|7071.7|7075|7072.2|7073.6|7070.8|74
1622535620000|2021-06-01 08:20:20|7075|7072.2|7072|7069.2|7075|7072.2|7072|7069.2|87
1622535630000|2021-06-01 08:20:30|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|0
1622535640000|2021-06-01 08:20:40|7072.2|7069.4|7070.5|7067.7|7073|7070.2|7069.6|7066.8|52
1622535650000|2021-06-01 08:20:50|7070.6|7067.8|7074.1|7071.3|7074.5|7071.7|7070.6|7067.8|96
1622535660000|2021-06-01 08:21:00|7074|7071.2|7075.1|7072.3|7075.1|7072.3|7073.1|7070.3|31
1622535670000|2021-06-01 08:21:10|7075|7072.2|7074.1|7071.3|7075.1|7072.3|7074.1|7071.3|120
1622535680000|2021-06-01 08:21:20|7074.5|7071.7|7073.1|7070.3|7074.5|7071.7|7073.1|7070.3|172
1622535690000|2021-06-01 08:21:30|7073.5|7070.7|7074.1|7071.3|7074.6|7071.8|7073.5|7070.7|11
1622535700000|2021-06-01 08:21:40|7074.5|7071.7|7074.6|7071.8|7074.6|7071.8|7074|7071.2|26
1622535710000|2021-06-01 08:21:50|7075|7072.2|7075.1|7072.3|7075.6|7072.8|7075|7072.2|15
1622535720000|2021-06-01 08:22:00|7075.2|7072.4|7072|7069.2|7076|7073.2|7071.2|7068.4|374
1622535730000|2021-06-01 08:22:10|7072.1|7069.3|7071.2|7068.4|7072.6|7069.8|7071.2|7068.4|19
1622535740000|2021-06-01 08:22:20|7071.6|7068.8|7072|7069.2|7072.1|7069.3|7071.2|7068.4|82
1622535750000|2021-06-01 08:22:30|7072.1|7069.3|7069.2|7066.4|7072.1|7069.3|7069.2|7066.4|345
1622535760000|2021-06-01 08:22:40|7068.4|7065.6|7067.3|7064.5|7068.4|7065.6|7066.2|7063.4|103
1622535770000|2021-06-01 08:22:50|7067.2|7064.4|7067.3|7064.5|7067.3|7064.5|7067.2|7064.4|80
1622535780000|2021-06-01 08:23:00|7067.2|7064.4|7067.4|7064.6|7067.4|7064.6|7067.2|7064.4|21
1622535790000|2021-06-01 08:23:10|7068.2|7065.4|7067.8|7065|7068.2|7065.4|7067.4|7064.6|25
1622535800000|2021-06-01 08:23:20|7067.4|7064.6|7066.3|7063.5|7067.4|7064.6|7065.3|7062.5|81
1622535810000|2021-06-01 08:23:30|7065.9|7063.1|7061.9|7059.1|7065.9|7063.1|7061.5|7058.7|150
1622535820000|2021-06-01 08:23:40|7062.3|7059.5|7063.8|7061|7063.8|7061|7062.3|7059.5|22
1622535830000|2021-06-01 08:23:50|7064.2|7061.4|7063.4|7060.6|7064.3|7061.5|7062.8|7060|34
1622535840000|2021-06-01 08:24:00|7063.3|7060.5|7062.3|7059.5|7063.3|7060.5|7061.4|7058.6|39
1622535850000|2021-06-01 08:24:10|7061.8|7059|7061.3|7058.5|7061.8|7059|7060.4|7057.6|21
1622535860000|2021-06-01 08:24:20|7061.4|7058.6|7063.8|7061|7063.8|7061|7061.4|7058.6|21
1622535870000|2021-06-01 08:24:30|7064.2|7061.4|7064.3|7061.5|7064.3|7061.5|7063.8|7061|10
1622535880000|2021-06-01 08:24:40|7063.4|7060.6|7061.3|7058.5|7063.4|7060.6|7060.3|7057.5|103
1622535890000|2021-06-01 08:24:50|7060.4|7057.6|7059.4|7056.6|7061.3|7058.5|7059.4|7056.6|158
1622535900000|2021-06-01 08:25:00|7059.8|7057|7061.8|7059|7062.2|7059.4|7059.4|7056.6|28
1622535910000|2021-06-01 08:25:10|7061.4|7058.6|7062.3|7059.5|7062.3|7059.5|7061.4|7058.6|22
1622535920000|2021-06-01 08:25:20|7062.7|7059.9|7060.8|7058|7062.7|7059.9|7057.8|7055|392
1622535930000|2021-06-01 08:25:30|7060.4|7057.6|7061.8|7059|7062.2|7059.4|7059.5|7056.7|184
1622535940000|2021-06-01 08:25:40|7062.2|7059.4|7062.3|7059.5|7062.3|7059.5|7061.4|7058.6|15
1622535950000|2021-06-01 08:25:50|7063.1|7060.3|7064.4|7061.6|7064.4|7061.6|7062.9|7060.1|48
1622535960000|2021-06-01 08:26:00|7064.8|7062|7066.3|7063.5|7068.3|7065.5|7064.4|7061.6|181
1622535970000|2021-06-01 08:26:10|7066.2|7063.4|7065.7|7062.9|7066.3|7063.5|7064.3|7061.5|43
1622535980000|2021-06-01 08:26:20|7066.2|7063.4|7064.9|7062.1|7066.7|7063.9|7063.4|7060.6|418
1622535990000|2021-06-01 08:26:30|7064.8|7062|7065.3|7062.5|7065.3|7062.5|7064.3|7061.5|12
1622536000000|2021-06-01 08:26:40|7064.4|7061.6|7063.3|7060.5|7064.8|7062|7063.3|7060.5|138
1622536010000|2021-06-01 08:26:50|7064.2|7061.4|7064.3|7061.5|7064.3|7061.5|7064.2|7061.4|27
1622536020000|2021-06-01 08:27:00|7064.8|7062|7065.2|7062.4|7065.2|7062.4|7064.3|7061.5|74
1622536030000|2021-06-01 08:27:10|7064.8|7062|7065.3|7062.5|7066.7|7063.9|7064.8|7062|91
1622536040000|2021-06-01 08:27:20|7065.4|7062.6|7065.2|7062.4|7066.3|7063.5|7065.2|7062.4|24
1622536050000|2021-06-01 08:27:30|7065.7|7062.9|7065.7|7062.9|7066.2|7063.4|7065.3|7062.5|65
1622536060000|2021-06-01 08:27:40|7065.3|7062.5|7064.3|7061.5|7065.3|7062.5|7064.3|7061.5|83
1622536070000|2021-06-01 08:27:50|7065.2|7062.4|7065.7|7062.9|7066.3|7063.5|7064.5|7061.7|147
1622536080000|2021-06-01 08:28:00|7065.3|7062.5|7064.7|7061.9|7066.1|7063.3|7064.3|7061.5|213
1622536090000|2021-06-01 08:28:10|7064.3|7061.5|7066.2|7063.4|7066.2|7063.4|7064.3|7061.5|46
1622536100000|2021-06-01 08:28:20|7065.4|7062.6|7067.7|7064.9|7067.7|7064.9|7065.2|7062.4|44
1622536110000|2021-06-01 08:28:30|7067.3|7064.5|7068.3|7065.5|7069.2|7066.4|7067.3|7064.5|46
1622536120000|2021-06-01 08:28:40|7067.4|7064.6|7068.3|7065.5|7068.3|7065.5|7067.3|7064.5|100
1622536130000|2021-06-01 08:28:50|7069.2|7066.4|7067.3|7064.5|7069.3|7066.5|7067.3|7064.5|143
1622536140000|2021-06-01 08:29:00|7066.7|7063.9|7067.3|7064.5|7067.3|7064.5|7066.2|7063.4|179
1622536150000|2021-06-01 08:29:10|7067.4|7064.6|7064.3|7061.5|7067.4|7064.6|7064.3|7061.5|203
1622536160000|2021-06-01 08:29:20|7063.4|7060.6|7062.8|7060|7064.3|7061.5|7062.3|7059.5|356
1622536170000|2021-06-01 08:29:30|7063.2|7060.4|7066.2|7063.4|7066.2|7063.4|7062.3|7059.5|584
1622536180000|2021-06-01 08:29:40|7065.8|7063|7065.4|7062.6|7066.2|7063.4|7065.2|7062.4|308
1622536190000|2021-06-01 08:29:50|7065.3|7062.5|7064.2|7061.4|7066.2|7063.4|7064.2|7061.4|400
1622536200000|2021-06-01 08:30:00|7065|7062.2|7065.2|7062.4|7066.2|7063.4|7063.3|7060.5|276
1622536210000|2021-06-01 08:30:10|7066|7063.2|7067.8|7065|7068.3|7065.5|7065.3|7062.5|243
1622536220000|2021-06-01 08:30:20|7068.2|7065.4|7068.2|7065.4|7069.2|7066.4|7068.2|7065.4|119
1622536230000|2021-06-01 08:30:30|7069|7066.2|7069.2|7066.4|7070.2|7067.4|7068.4|7065.6|387
1622536240000|2021-06-01 08:30:40|7069.6|7066.8|7067.6|7064.8|7070.1|7067.3|7067.6|7064.8|142
1622536250000|2021-06-01 08:30:50|7066.4|7063.6|7065.1|7062.3|7068.1|7065.3|7065.1|7062.3|222
1622536260000|2021-06-01 08:31:00|7065.2|7062.4|7064.1|7061.3|7067|7064.2|7064.1|7061.3|82
1622536270000|2021-06-01 08:31:10|7064.5|7061.7|7064.6|7061.8|7064.6|7061.8|7063.1|7060.3|58
1622536280000|2021-06-01 08:31:20|7065.1|7062.3|7064.1|7061.3|7065.1|7062.3|7064.1|7061.3|7
1622536290000|2021-06-01 08:31:30|7063.3|7060.5|7061|7058.2|7063.3|7060.5|7060.6|7057.8|211
1622536300000|2021-06-01 08:31:40|7061.1|7058.3|7062.1|7059.3|7062.2|7059.4|7059.3|7056.5|82
1622536310000|2021-06-01 08:31:50|7062.2|7059.4|7061.2|7058.4|7062.2|7059.4|7058.7|7055.9|531
1622536320000|2021-06-01 08:32:00|7061.6|7058.8|7061.7|7058.9|7063.2|7060.4|7060.7|7057.9|240
1622536330000|2021-06-01 08:32:10|7062.1|7059.3|7063.1|7060.3|7063.1|7060.3|7061.3|7058.5|18
1622536340000|2021-06-01 08:32:20|7063.2|7060.4|7066|7063.2|7066|7063.2|7062.2|7059.4|339
1622536350000|2021-06-01 08:32:30|7066.2|7063.4|7068.1|7065.3|7069.3|7066.5|7066.1|7063.3|131
1622536360000|2021-06-01 08:32:40|7068.5|7065.7|7069.1|7066.3|7069.1|7066.3|7066.7|7063.9|28
1622536370000|2021-06-01 08:32:50|7068.1|7065.3|7066.6|7063.8|7068.6|7065.8|7066.2|7063.4|60
1622536380000|2021-06-01 08:33:00|7066.7|7063.9|7067.1|7064.3|7067.1|7064.3|7066.2|7063.4|4
1622536390000|2021-06-01 08:33:10|7066.6|7063.8|7065.6|7062.8|7066.6|7063.8|7065.1|7062.3|32
1622536400000|2021-06-01 08:33:20|7066.1|7063.3|7066.2|7063.4|7066.7|7063.9|7066.1|7063.3|14
1622536410000|2021-06-01 08:33:30|7066.7|7063.9|7069.2|7066.4|7069.2|7066.4|7066.2|7063.4|162
1622536420000|2021-06-01 08:33:40|7069.1|7066.3|7068.6|7065.8|7069.2|7066.4|7068.6|7065.8|48
1622536430000|2021-06-01 08:33:50|7068.2|7065.4|7069.1|7066.3|7069.1|7066.3|7068.2|7065.4|40
1622536440000|2021-06-01 08:34:00|7069|7066.2|7068.2|7065.4|7069.2|7066.4|7068.2|7065.4|52
1622536450000|2021-06-01 08:34:10|7068.1|7065.3|7070.1|7067.3|7070.1|7067.3|7068.1|7065.3|159
1622536460000|2021-06-01 08:34:20|7070.2|7067.4|7072.1|7069.3|7072.6|7069.8|7070.2|7067.4|53
1622536470000|2021-06-01 08:34:30|7072|7069.2|7071.2|7068.4|7073.1|7070.3|7071.2|7068.4|49
1622536480000|2021-06-01 08:34:40|7070.7|7067.9|7074.6|7071.8|7075.5|7072.7|7070.7|7067.9|370
1622536490000|2021-06-01 08:34:50|7074.7|7071.9|7076|7073.2|7076.2|7073.4|7074.2|7071.4|97
1622536500000|2021-06-01 08:35:00|7075.2|7072.4|7076.1|7073.3|7078|7075.2|7075.1|7072.3|315
1622536510000|2021-06-01 08:35:10|7076.2|7073.4|7075|7072.2|7076.2|7073.4|7075|7072.2|26
1622536520000|2021-06-01 08:35:20|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7073.7|7070.9|63
1622536530000|2021-06-01 08:35:30|7074.7|7071.9|7073.5|7070.7|7075.1|7072.3|7073.1|7070.3|13
1622536540000|2021-06-01 08:35:40|7073.1|7070.3|7073.1|7070.3|7073.5|7070.7|7073.1|7070.3|4
1622536550000|2021-06-01 08:35:50|7071.4|7068.6|7071.2|7068.4|7071.6|7068.8|7071.2|7068.4|21
1622536560000|2021-06-01 08:36:00|7071.1|7068.3|7068.1|7065.3|7071.1|7068.3|7067.7|7064.9|62
1622536570000|2021-06-01 08:36:10|7068.6|7065.8|7069|7066.2|7069|7066.2|7068.6|7065.8|1
1622536580000|2021-06-01 08:36:20|7068.2|7065.4|7069|7066.2|7069|7066.2|7068.2|7065.4|49
1622536590000|2021-06-01 08:36:30|7069.1|7066.3|7068.6|7065.8|7069.5|7066.7|7068.6|7065.8|32
1622536600000|2021-06-01 08:36:40|7068.7|7065.9|7070|7067.2|7070.1|7067.3|7068.7|7065.9|14
1622536610000|2021-06-01 08:36:50|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|3
1622536620000|2021-06-01 08:37:00|7069.6|7066.8|7069|7066.2|7069.6|7066.8|7069|7066.2|99
1622536630000|2021-06-01 08:37:10|7069.1|7066.3|7069.5|7066.7|7069.5|7066.7|7069.1|7066.3|4
1622536640000|2021-06-01 08:37:20|7069.1|7066.3|7068.1|7065.3|7069.1|7066.3|7068.1|7065.3|12
1622536650000|2021-06-01 08:37:30|7068|7065.2|7067.1|7064.3|7068|7065.2|7066.2|7063.4|59
1622536660000|2021-06-01 08:37:40|7067.5|7064.7|7067.2|7064.4|7067.6|7064.8|7067.2|7064.4|2
1622536670000|2021-06-01 08:37:50|7067.6|7064.8|7067.2|7064.4|7068|7065.2|7067.2|7064.4|4
1622536680000|2021-06-01 08:38:00|7067.6|7064.8|7067.1|7064.3|7068|7065.2|7066.7|7063.9|37
1622536690000|2021-06-01 08:38:10|7066.6|7063.8|7067.9|7065.1|7067.9|7065.1|7066.2|7063.4|20
1622536700000|2021-06-01 08:38:20|7068|7065.2|7066.6|7063.8|7068|7065.2|7066.2|7063.4|22
1622536710000|2021-06-01 08:38:30|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7
1622536720000|2021-06-01 08:38:40|7067|7064.2|7067.2|7064.4|7068|7065.2|7067|7064.2|29
1622536730000|2021-06-01 08:38:50|7067.1|7064.3|7068.9|7066.1|7068.9|7066.1|7066.6|7063.8|96
1622536740000|2021-06-01 08:39:00|7069.1|7066.3|7069.1|7066.3|7069.6|7066.8|7069.1|7066.3|2
1622536750000|2021-06-01 08:39:10|7070.1|7067.3|7071|7068.2|7071|7068.2|7070.1|7067.3|9
1622536760000|2021-06-01 08:39:20|7071.1|7068.3|7073|7070.2|7073|7070.2|7071.1|7068.3|23
1622536770000|2021-06-01 08:39:30|7073.1|7070.3|7074|7071.2|7074|7071.2|7072.2|7069.4|20
1622536780000|2021-06-01 08:39:40|7073.1|7070.3|7073.2|7070.4|7075.2|7072.4|7073.1|7070.3|28
1622536790000|2021-06-01 08:39:50|7073.6|7070.8|7074.2|7071.4|7074.6|7071.8|7073.2|7070.4|2
1622536800000|2021-06-01 08:40:00|7074.1|7071.3|7073|7070.2|7074.1|7071.3|7071.7|7068.9|35
1622536810000|2021-06-01 08:40:10|7073.1|7070.3|7072|7069.2|7073.1|7070.3|7071.5|7068.7|20
1622536820000|2021-06-01 08:40:20|7071.6|7068.8|7071.5|7068.7|7072|7069.2|7071|7068.2|10
1622536830000|2021-06-01 08:40:30|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|12
1622536840000|2021-06-01 08:40:40|||||||||5
1622536850000|2021-06-01 08:40:50|||||||||12
1622536860000|2021-06-01 08:41:00|7071.2|7068.4|7071.1|7068.3|7071.5|7068.7|7071|7068.2|8
1622536870000|2021-06-01 08:41:10|7070.3|7067.5|7071.9|7069.1|7071.9|7069.1|7070|7067.2|114
1622536880000|2021-06-01 08:41:20|7072.4|7069.6|7072|7069.2|7072.5|7069.7|7071.2|7068.4|16
1622536890000|2021-06-01 08:41:30|7072.1|7069.3|7072.1|7069.3|7074|7071.2|7072.1|7069.3|57
1622536900000|2021-06-01 08:41:40|7071.2|7068.4|7068.2|7065.4|7071.2|7068.4|7068.2|7065.4|59
1622536910000|2021-06-01 08:41:50|7068.1|7065.3|7067.2|7064.4|7068.1|7065.3|7067.2|7064.4|15
1622536920000|2021-06-01 08:42:00|7067.6|7064.8|7069.1|7066.3|7069.5|7066.7|7067.2|7064.4|18
1622536930000|2021-06-01 08:42:10|7069.5|7066.7|7069.1|7066.3|7069.5|7066.7|7069.1|7066.3|2
1622536940000|2021-06-01 08:42:20|7069.2|7066.4|7070|7067.2|7070.1|7067.3|7069.2|7066.4|5
1622536950000|2021-06-01 08:42:30|7070.1|7067.3|7072.1|7069.3|7072.1|7069.3|7069.7|7066.9|37
1622536960000|2021-06-01 08:42:40|7072|7069.2|7072.1|7069.3|7072.1|7069.3|7070.2|7067.4|44
1622536980000|2021-06-01 08:43:00|7072.2|7069.4|7073.1|7070.3|7073.1|7070.3|7072.2|7069.4|11
1622536990000|2021-06-01 08:43:10|7072.2|7069.4|7072.9|7070.1|7072.9|7070.1|7067.2|7064.4|621
1622537000000|2021-06-01 08:43:20|7073.9|7071.1|7072.9|7070.1|7073.9|7071.1|7072.5|7069.7|124
1622537010000|2021-06-01 08:43:30|7073.4|7070.6|7073.4|7070.6|7073.9|7071.1|7073|7070.2|6
1622537020000|2021-06-01 08:43:40|7073|7070.2|7072.9|7070.1|7073.4|7070.6|7072.9|7070.1|5
1622537030000|2021-06-01 08:43:50|7073.4|7070.6|7072|7069.2|7073.8|7071|7072|7069.2|14
1622537040000|2021-06-01 08:44:00|7071.9|7069.1|7071|7068.2|7071.9|7069.1|7071|7068.2|22
1622537050000|2021-06-01 08:44:10|7070.9|7068.1|7071.4|7068.6|7071.9|7069.1|7070.9|7068.1|12
1622537060000|2021-06-01 08:44:20|7071.9|7069.1|7074.9|7072.1|7074.9|7072.1|7071.9|7069.1|88
1622537070000|2021-06-01 08:44:30|7074.8|7072|7074.9|7072.1|7074.9|7072.1|7074.8|7072|34
1622537080000|2021-06-01 08:44:40|||||||||4
1622537090000|2021-06-01 08:44:50|||||||||68
1622537100000|2021-06-01 08:45:00|7075.9|7073.1|7074.9|7072.1|7075.9|7073.1|7074.9|7072.1|36
1622537110000|2021-06-01 08:45:10|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|3
1622537120000|2021-06-01 08:45:20|7074.9|7072.1|7075.4|7072.6|7075.9|7073.1|7074.9|7072.1|90
1622537130000|2021-06-01 08:45:30|7075.9|7073.1|7077.9|7075.1|7077.9|7075.1|7075.9|7073.1|71
1622537140000|2021-06-01 08:45:40|7078|7075.2|7082.4|7079.6|7082.9|7080.1|7078|7075.2|270
1622537150000|2021-06-01 08:45:50|7082|7079.2|7080.9|7078.1|7082|7079.2|7080.9|7078.1|48
1622537160000|2021-06-01 08:46:00|7081.4|7078.6|7081|7078.2|7081.9|7079.1|7080.9|7078.1|107
1622537170000|2021-06-01 08:46:10|7080.9|7078.1|7077.9|7075.1|7080.9|7078.1|7077.9|7075.1|256
1622537180000|2021-06-01 08:46:20|7078|7075.2|7078.9|7076.1|7078.9|7076.1|7077.9|7075.1|14
1622537190000|2021-06-01 08:46:30|7079.1|7076.3|7079.9|7077.1|7079.9|7077.1|7079|7076.2|26
1622537200000|2021-06-01 08:46:40|7080.4|7077.6|7078.9|7076.1|7080.4|7077.6|7078.9|7076.1|51
1622537210000|2021-06-01 08:46:50|7078|7075.2|7078.4|7075.6|7078.9|7076.1|7077.9|7075.1|23
1622537220000|2021-06-01 08:47:00|7078.9|7076.1|7079.9|7077.1|7079.9|7077.1|7077.9|7075.1|31
1622537230000|2021-06-01 08:47:10|7080|7077.2|7077.9|7075.1|7080|7077.2|7077.9|7075.1|63
1622537240000|2021-06-01 08:47:20|7078|7075.2|7075.9|7073.1|7078|7075.2|7075|7072.2|77
1622537250000|2021-06-01 08:47:30|7074.9|7072.1|7075|7072.2|7075|7072.2|7074|7071.2|79
1622537260000|2021-06-01 08:47:40|7075.5|7072.7|7075|7072.2|7075.9|7073.1|7075|7072.2|11
1622537270000|2021-06-01 08:47:50|7075.4|7072.6|7074|7071.2|7075.4|7072.6|7073.4|7070.6|23
1622537280000|2021-06-01 08:48:00|7073.9|7071.1|7073|7070.2|7075|7072.2|7073|7070.2|37
1622537290000|2021-06-01 08:48:10|7072|7069.2|7071.9|7069.1|7072|7069.2|7070.9|7068.1|80
1622537300000|2021-06-01 08:48:20|7072|7069.2|7071.1|7068.3|7072|7069.2|7071|7068.2|220
1622537310000|2021-06-01 08:48:30|7071|7068.2|7072|7069.2|7072.2|7069.4|7071|7068.2|22
1622537320000|2021-06-01 08:48:40|7072.1|7069.3|7072.2|7069.4|7072.2|7069.4|7071.7|7068.9|5
1622537330000|2021-06-01 08:48:50|7073.1|7070.3|7072.7|7069.9|7073.1|7070.3|7072.2|7069.4|60
1622537340000|2021-06-01 08:49:00|7072.3|7069.5|7075.1|7072.3|7075.1|7072.3|7072.3|7069.5|54
1622537350000|2021-06-01 08:49:10|7075.2|7072.4|7075.1|7072.3|7075.2|7072.4|7075.1|7072.3|6
1622537360000|2021-06-01 08:49:20|7075|7072.2|7075|7072.2|7075|7072.2|7074.1|7071.3|30
1622537370000|2021-06-01 08:49:30|7074.5|7071.7|7075.5|7072.7|7076|7073.2|7074.1|7071.3|28
1622537380000|2021-06-01 08:49:40|7076|7073.2|7076.1|7073.3|7077|7074.2|7075.1|7072.3|32
1622537390000|2021-06-01 08:49:50|7076|7073.2|7075.1|7072.3|7076.1|7073.3|7075.1|7072.3|12
1622537400000|2021-06-01 08:50:00|7075|7072.2|7076.6|7073.8|7077|7074.2|7074.1|7071.3|76
1622537410000|2021-06-01 08:50:10|7076.1|7073.3|7077|7074.2|7077|7074.2|7076.1|7073.3|10
1622537420000|2021-06-01 08:50:20|7077.1|7074.3|7076.9|7074.1|7078|7075.2|7076.5|7073.7|16
1622537430000|2021-06-01 08:50:30|7077.1|7074.3|7077.1|7074.3|7078|7075.2|7077.1|7074.3|8
1622537440000|2021-06-01 08:50:40|7077.5|7074.7|7077.1|7074.3|7077.5|7074.7|7077.1|7074.3|1
1622537450000|2021-06-01 08:50:50|7077.9|7075.1|7078.9|7076.1|7079|7076.2|7077.9|7075.1|219
1622537460000|2021-06-01 08:51:00|7080.9|7078.1|7082.4|7079.6|7082.8|7080|7080.9|7078.1|66
1622537470000|2021-06-01 08:51:10|7082|7079.2|7081.9|7079.1|7082.9|7080.1|7081.9|7079.1|80
1622537480000|2021-06-01 08:51:20|7082.4|7079.6|7080.1|7077.3|7082.9|7080.1|7080.1|7077.3|93
1622537490000|2021-06-01 08:51:30|7079.1|7076.3|7081.9|7079.1|7081.9|7079.1|7079.1|7076.3|21
1622537500000|2021-06-01 08:51:40|7081.5|7078.7|7081|7078.2|7081.5|7078.7|7081|7078.2|6
1622537510000|2021-06-01 08:51:50|7080.9|7078.1|7081.1|7078.3|7081.5|7078.7|7080.9|7078.1|24
1622537520000|2021-06-01 08:52:00|7081|7078.2|7080.9|7078.1|7081.9|7079.1|7080.9|7078.1|11
1622537530000|2021-06-01 08:52:10|7080.4|7077.6|7079.4|7076.6|7080.4|7077.6|7078.9|7076.1|64
1622537540000|2021-06-01 08:52:20|7079|7076.2|7079|7076.2|7079.9|7077.1|7078.9|7076.1|9
1622537550000|2021-06-01 08:52:30|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|5
1622537560000|2021-06-01 08:52:40|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|79
1622537570000|2021-06-01 08:52:50|7079.4|7076.6|7079.9|7077.1|7079.9|7077.1|7079.4|7076.6|10
1622537580000|2021-06-01 08:53:00|7079.4|7076.6|7079.9|7077.1|7079.9|7077.1|7079|7076.2|7
1622537590000|2021-06-01 08:53:10|7080|7077.2|7079|7076.2|7080.9|7078.1|7079|7076.2|51
1622537600000|2021-06-01 08:53:20|7078|7075.2|7077.5|7074.7|7078|7075.2|7077.1|7074.3|19
1622537610000|2021-06-01 08:53:30|7077.9|7075.1|7077.6|7074.8|7078|7075.2|7077.1|7074.3|42
1622537620000|2021-06-01 08:53:40|7077.2|7074.4|7077.6|7074.8|7078.1|7075.3|7077|7074.2|31
1622537630000|2021-06-01 08:53:50|7077.2|7074.4|7077.4|7074.6|7077.4|7074.6|7076.1|7073.3|39
1622537640000|2021-06-01 08:54:00|7077.5|7074.7|7078|7075.2|7078|7075.2|7077.5|7074.7|16
1622537650000|2021-06-01 08:54:10|7078.6|7075.8|7080.5|7077.7|7080.5|7077.7|7078.6|7075.8|62
1622537660000|2021-06-01 08:54:20|7081|7078.2|7081|7078.2|7081|7078.2|7080.5|7077.7|7
1622537670000|2021-06-01 08:54:30|7081.1|7078.3|7079.5|7076.7|7082|7079.2|7079.5|7076.7|103
1622537680000|2021-06-01 08:54:40|7079.1|7076.3|7079|7076.2|7079.5|7076.7|7079|7076.2|27
1622537690000|2021-06-01 08:54:50|7079.1|7076.3|7079|7076.2|7079.5|7076.7|7078.5|7075.7|30
1622537700000|2021-06-01 08:55:00|7079.1|7076.3|7080.1|7077.3|7080.1|7077.3|7078.5|7075.7|26
1622537710000|2021-06-01 08:55:10|7080.5|7077.7|7081.9|7079.1|7081.9|7079.1|7080.1|7077.3|31
1622537720000|2021-06-01 08:55:20|7082|7079.2|7082|7079.2|7082|7079.2|7081.6|7078.8|3
1622537730000|2021-06-01 08:55:30|7081.9|7079.1|7087.9|7085.1|7088.9|7086.1|7081.5|7078.7|329
1622537740000|2021-06-01 08:55:40|7087|7084.2|7087|7084.2|7087.4|7084.6|7087|7084.2|12
1622537750000|2021-06-01 08:55:50|7086.9|7084.1|7087.4|7084.6|7087.9|7085.1|7086.9|7084.1|24
1622537760000|2021-06-01 08:56:00|7087|7084.2|7087.8|7085|7087.8|7085|7086|7083.2|65
1622537770000|2021-06-01 08:56:10|7087.9|7085.1|7086.9|7084.1|7087.9|7085.1|7086.9|7084.1|15
1622537780000|2021-06-01 08:56:20|7086|7083.2|7086.9|7084.1|7086.9|7084.1|7085.9|7083.1|50
1622537790000|2021-06-01 08:56:30|7086|7083.2|7085.4|7082.6|7086|7083.2|7084.9|7082.1|166
1622537800000|2021-06-01 08:56:40|7085.5|7082.7|7085.9|7083.1|7085.9|7083.1|7084.9|7082.1|33
1622537810000|2021-06-01 08:56:50|7085.5|7082.7|7085.9|7083.1|7085.9|7083.1|7085.5|7082.7|55
1622537820000|2021-06-01 08:57:00|||||||||19
1622537830000|2021-06-01 08:57:10|7085.8|7083|7083.9|7081.1|7085.9|7083.1|7083.5|7080.7|70
1622537840000|2021-06-01 08:57:20|7083|7080.2|7083|7080.2|7083.5|7080.7|7083|7080.2|74
1622537850000|2021-06-01 08:57:30|7083.8|7081|7083.9|7081.1|7084.9|7082.1|7081.9|7079.1|121
1622537860000|2021-06-01 08:57:40|7084.4|7081.6|7082.5|7079.7|7084.5|7081.7|7082.1|7079.3|724
1622537870000|2021-06-01 08:57:50|7082.1|7079.3|7082.1|7079.3|7082.5|7079.7|7082.1|7079.3|60
1622537880000|2021-06-01 08:58:00|7082|7079.2|7087.9|7085.1|7087.9|7085.1|7082|7079.2|429
1622537890000|2021-06-01 08:58:10|7087.8|7085|7086.9|7084.1|7087.9|7085.1|7086.9|7084.1|53
1622537900000|2021-06-01 08:58:20|7087.8|7085|7087.3|7084.5|7087.9|7085.1|7087.3|7084.5|17
1622537910000|2021-06-01 08:58:30|7087.9|7085.1|7088.4|7085.6|7088.8|7086|7087.9|7085.1|33
1622537920000|2021-06-01 08:58:40|7088.8|7086|7087.9|7085.1|7088.8|7086|7087.9|7085.1|8
1622537930000|2021-06-01 08:58:50|7087.8|7085|7087.9|7085.1|7088.8|7086|7087.8|7085|38
1622537940000|2021-06-01 08:59:00|7088.3|7085.5|7091|7088.2|7091.8|7089|7088.3|7085.5|127
1622537950000|2021-06-01 08:59:10|7091.8|7089|7091|7088.2|7091.8|7089|7091|7088.2|84
1622537960000|2021-06-01 08:59:20|7091.4|7088.6|7091.8|7089|7091.8|7089|7091|7088.2|46
1622537970000|2021-06-01 08:59:30|7092|7089.2|7092.9|7090.1|7093.9|7091.1|7092|7089.2|266
1622537980000|2021-06-01 08:59:40|7092.5|7089.7|7092.8|7090|7092.9|7090.1|7092.4|7089.6|147
1622537990000|2021-06-01 08:59:50|7092.9|7090.1|7093.3|7090.5|7093.8|7091|7092.9|7090.1|67
1622538000000|2021-06-01 09:00:00|7092.9|7090.1|7091.9|7089.1|7092.9|7090.1|7091.9|7089.1|108
1622538010000|2021-06-01 09:00:10|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|7091.9|7089.1|46
1622538020000|2021-06-01 09:00:20|7091.9|7089.1|7091|7088.2|7093.4|7090.6|7091|7088.2|49
1622538030000|2021-06-01 09:00:30|7091.4|7088.6|7088.9|7086.1|7091.9|7089.1|7088.5|7085.7|113
1622538040000|2021-06-01 09:00:40|7088.8|7086|7087.8|7085|7088.8|7086|7087|7084.2|47
1622538050000|2021-06-01 09:00:50|7087.9|7085.1|7087|7084.2|7088.8|7086|7087|7084.2|23
1622538060000|2021-06-01 09:01:00|7087.4|7084.6|7087|7084.2|7087.4|7084.6|7087|7084.2|9
1622538070000|2021-06-01 09:01:10|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.5|7083.7|43
1622538080000|2021-06-01 09:01:20|7087|7084.2|7086.9|7084.1|7087|7084.2|7086.5|7083.7|7
1622538090000|2021-06-01 09:01:30|7087|7084.2|7085|7082.2|7087|7084.2|7085|7082.2|15
1622538100000|2021-06-01 09:01:40|7084.4|7081.6|7081.1|7078.3|7084.4|7081.6|7080.1|7077.3|138
1622538110000|2021-06-01 09:01:50|7081.2|7078.4|7081.6|7078.8|7082|7079.2|7081.1|7078.3|30
1622538120000|2021-06-01 09:02:00|7079.2|7076.4|7082.5|7079.7|7082.5|7079.7|7079.2|7076.4|274
1622538130000|2021-06-01 09:02:10|7082.9|7080.1|7082.1|7079.3|7083|7080.2|7081.5|7078.7|20
1622538140000|2021-06-01 09:02:20|7082|7079.2|7082|7079.2|7082.1|7079.3|7082|7079.2|30
1622538150000|2021-06-01 09:02:30|7082.1|7079.3|7081.5|7078.7|7083.1|7080.3|7081.5|7078.7|72
1622538160000|2021-06-01 09:02:40|7081.6|7078.8|7082.1|7079.3|7082.5|7079.7|7081.5|7078.7|6
1622538170000|2021-06-01 09:02:50|7082.5|7079.7|7082.1|7079.3|7083.1|7080.3|7082.1|7079.3|60
1622538180000|2021-06-01 09:03:00|7082|7079.2|7084|7081.2|7084|7081.2|7082|7079.2|67
1622538190000|2021-06-01 09:03:10|7083.6|7080.8|7083|7080.2|7084|7081.2|7082.2|7079.4|49
1622538200000|2021-06-01 09:03:20|7083.2|7080.4|7084|7081.2|7084|7081.2|7083.2|7080.4|1
1622538210000|2021-06-01 09:03:30|7084.1|7081.3|7082.1|7079.3|7084.1|7081.3|7082.1|7079.3|20
1622538220000|2021-06-01 09:03:40|7082.2|7079.4|7082.2|7079.4|7082.6|7079.8|7082.2|7079.4|17
1622538230000|2021-06-01 09:03:50|||||||||29
1622538240000|2021-06-01 09:04:00|7082.1|7079.3|7084|7081.2|7084|7081.2|7082.1|7079.3|40
1622538250000|2021-06-01 09:04:10|7083.1|7080.3|7085|7082.2|7085|7082.2|7083.1|7080.3|42
1622538260000|2021-06-01 09:04:20|7085.1|7082.3|7085.2|7082.4|7085.2|7082.4|7084.2|7081.4|24
1622538270000|2021-06-01 09:04:30|7086|7083.2|7087|7084.2|7087.5|7084.7|7086|7083.2|89
1622538280000|2021-06-01 09:04:40|7087.5|7084.7|7085.5|7082.7|7087.5|7084.7|7085|7082.2|37
1622538290000|2021-06-01 09:04:50|7085.1|7082.3|7085|7082.2|7085.5|7082.7|7085|7082.2|12
1622538300000|2021-06-01 09:05:00|7085.5|7082.7|7085|7082.2|7085.5|7082.7|7085|7082.2|17
1622538310000|2021-06-01 09:05:10|7085.5|7082.7|7086.4|7083.6|7086.4|7083.6|7085.5|7082.7|13
1622538320000|2021-06-01 09:05:20|7086.9|7084.1|7086.1|7083.3|7086.9|7084.1|7086|7083.2|38
1622538330000|2021-06-01 09:05:30|7086|7083.2|7086.9|7084.1|7086.9|7084.1|7086|7083.2|20
1622538340000|2021-06-01 09:05:40|7088.9|7086.1|7087.9|7085.1|7088.9|7086.1|7087|7084.2|157
1622538350000|2021-06-01 09:05:50|7088|7085.2|7087.9|7085.1|7088|7085.2|7087.9|7085.1|44
1622538360000|2021-06-01 09:06:00|7087.1|7084.3|7087|7084.2|7087.5|7084.7|7087|7084.2|9
1622538380000|2021-06-01 09:06:20|7086|7083.2|7086|7083.2|7086|7083.2|7086|7083.2|37
1622538400000|2021-06-01 09:06:40|7085.9|7083.1|7085.9|7083.1|7086|7083.2|7085.9|7083.1|27
1622538410000|2021-06-01 09:06:50|7086|7083.2|7085|7082.2|7086.4|7083.6|7085|7082.2|25
1622538420000|2021-06-01 09:07:00|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085|7082.2|4
1622538430000|2021-06-01 09:07:10|7085|7082.2|7084|7081.2|7085.8|7083|7084|7081.2|43
1622538440000|2021-06-01 09:07:20|7083|7080.2|7083|7080.2|7083.9|7081.1|7083|7080.2|20
1622538450000|2021-06-01 09:07:30|||||||||3
1622538460000|2021-06-01 09:07:40|||||||||41
1622538470000|2021-06-01 09:07:50|||||||||14
1622538480000|2021-06-01 09:08:00|7082.1|7079.3|7081.8|7079|7082.9|7080.1|7081.8|7079|200
1622538490000|2021-06-01 09:08:10|||||||||2
1622538500000|2021-06-01 09:08:20|7081|7078.2|7080.9|7078.1|7081|7078.2|7079.8|7077|269
1622538510000|2021-06-01 09:08:30|7081|7078.2|7081.8|7079|7081.8|7079|7081|7078.2|1
1622538520000|2021-06-01 09:08:40|7080.8|7078|7080.9|7078.1|7081.8|7079|7080.8|7078|161
1622538530000|2021-06-01 09:08:50|7081.3|7078.5|7081.8|7079|7081.8|7079|7081.3|7078.5|8
1622538540000|2021-06-01 09:09:00|7081|7078.2|7081|7078.2|7081.4|7078.6|7081|7078.2|5
1622538550000|2021-06-01 09:09:10|7080.9|7078.1|7079.8|7077|7080.9|7078.1|7079.8|7077|66
1622538560000|2021-06-01 09:09:20|7079.9|7077.1|7078.9|7076.1|7079.9|7077.1|7078.9|7076.1|17
1622538570000|2021-06-01 09:09:30|7078|7075.2|7081|7078.2|7081|7078.2|7077.8|7075|298
1622538580000|2021-06-01 09:09:40|7081.1|7078.3|7083.9|7081.1|7083.9|7081.1|7081|7078.2|58
1622538590000|2021-06-01 09:09:50|7083.5|7080.7|7083.1|7080.3|7083.9|7081.1|7082.9|7080.1|16
1622538600000|2021-06-01 09:10:00|7083|7080.2|7086.9|7084.1|7086.9|7084.1|7083|7080.2|55
1622538610000|2021-06-01 09:10:10|7086|7083.2|7084.9|7082.1|7086|7083.2|7084.9|7082.1|25
1622538620000|2021-06-01 09:10:20|7085|7082.2|7085.8|7083|7085.8|7083|7085|7082.2|29
1622538630000|2021-06-01 09:10:30|7085.9|7083.1|7086.8|7084|7086.8|7084|7085|7082.2|4
1622538640000|2021-06-01 09:10:40|7086.9|7084.1|7086.9|7084.1|7087|7084.2|7086.9|7084.1|25
1622538650000|2021-06-01 09:10:50|7086.8|7084|7085|7082.2|7086.8|7084|7085|7082.2|27
1622538660000|2021-06-01 09:11:00|7086|7083.2|7086|7083.2|7086.9|7084.1|7086|7083.2|19
1622538670000|2021-06-01 09:11:10|7086.4|7083.6|7086.9|7084.1|7086.9|7084.1|7086.4|7083.6|12
1622538680000|2021-06-01 09:11:20|7086.1|7083.3|7083.9|7081.1|7086.1|7083.3|7083.9|7081.1|59
1622538690000|2021-06-01 09:11:30|7084|7081.2|7082.9|7080.1|7084|7081.2|7082.9|7080.1|21
1622538700000|2021-06-01 09:11:40|7083.8|7081|7084|7081.2|7084|7081.2|7083.8|7081|12
1622538710000|2021-06-01 09:11:50|7083.9|7081.1|7080|7077.2|7083.9|7081.1|7080|7077.2|62
1622538720000|2021-06-01 09:12:00|7080.4|7077.6|7081.9|7079.1|7081.9|7079.1|7080.4|7077.6|11
1622538730000|2021-06-01 09:12:10|7081.5|7078.7|7080.1|7077.3|7081.9|7079.1|7080|7077.2|18
1622538740000|2021-06-01 09:12:20|7079.9|7077.1|7080.9|7078.1|7080.9|7078.1|7079.9|7077.1|98
1622538750000|2021-06-01 09:12:30|7080.5|7077.7|7077.9|7075.1|7080.5|7077.7|7077.9|7075.1|113
1622538760000|2021-06-01 09:12:40|7077.5|7074.7|7077.8|7075|7077.9|7075.1|7076.9|7074.1|39
1622538770000|2021-06-01 09:12:50|7077.9|7075.1|7077|7074.2|7078|7075.2|7076.9|7074.1|107
1622538780000|2021-06-01 09:13:00|7077.9|7075.1|7077|7074.2|7077.9|7075.1|7077|7074.2|20
1622538790000|2021-06-01 09:13:10|7076.9|7074.1|7076|7073.2|7078.4|7075.6|7075.9|7073.1|110
1622538800000|2021-06-01 09:13:20|7076.9|7074.1|7075.8|7073|7077|7074.2|7075.8|7073|16
1622538810000|2021-06-01 09:13:30|||||||||4
1622538820000|2021-06-01 09:13:40|7075|7072.2|7075.8|7073|7075.8|7073|7075|7072.2|9
1622538830000|2021-06-01 09:13:50|7074.9|7072.1|7073.6|7070.8|7074.9|7072.1|7073.1|7070.3|126
1622538840000|2021-06-01 09:14:00|7073.4|7070.6|7073|7070.2|7073.4|7070.6|7072.1|7069.3|50
1622538850000|2021-06-01 09:14:10|7073.1|7070.3|7072.8|7070|7074|7071.2|7072|7069.2|105
1622538860000|2021-06-01 09:14:20|7073|7070.2|7071.1|7068.3|7073|7070.2|7071.1|7068.3|43
1622538870000|2021-06-01 09:14:30|7071.5|7068.7|7070.1|7067.3|7072|7069.2|7070.1|7067.3|40
1622538880000|2021-06-01 09:14:40|7070|7067.2|7071.1|7068.3|7073.1|7070.3|7070|7067.2|84
1622538890000|2021-06-01 09:14:50|7071|7068.2|7070|7067.2|7071|7068.2|7070|7067.2|11
1622538900000|2021-06-01 09:15:00|7069.1|7066.3|7070.9|7068.1|7071|7068.2|7068.2|7065.4|67
1622538910000|2021-06-01 09:15:10|7070.5|7067.7|7069.5|7066.7|7071|7068.2|7069.1|7066.3|37
1622538920000|2021-06-01 09:15:20|7069.1|7066.3|7068.1|7065.3|7069.5|7066.7|7068|7065.2|29
1622538930000|2021-06-01 09:15:30|7068|7065.2|7068.5|7065.7|7068.5|7065.7|7066.2|7063.4|103
1622538940000|2021-06-01 09:15:40|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7068.6|7065.8|5
1622538950000|2021-06-01 09:15:50|7068.1|7065.3|7069|7066.2|7069|7066.2|7066.6|7063.8|73
1622538960000|2021-06-01 09:16:00|7069.1|7066.3|7070.5|7067.7|7071.1|7068.3|7069.1|7066.3|32
1622538970000|2021-06-01 09:16:10|7070.1|7067.3|7072|7069.2|7072|7069.2|7070.1|7067.3|35
1622538980000|2021-06-01 09:16:20|7072.1|7069.3|7073.2|7070.4|7073.2|7070.4|7072.1|7069.3|30
1622538990000|2021-06-01 09:16:30|7073.1|7070.3|7078|7075.2|7079|7076.2|7073.1|7070.3|124
1622539000000|2021-06-01 09:16:40|7078.1|7075.3|7078.1|7075.3|7079.5|7076.7|7077.1|7074.3|30
1622539010000|2021-06-01 09:16:50|7078.6|7075.8|7078.2|7075.4|7079.1|7076.3|7078|7075.2|42
1622539020000|2021-06-01 09:17:00|7078|7075.2|7080|7077.2|7081|7078.2|7078|7075.2|69
1622539030000|2021-06-01 09:17:10|7080.1|7077.3|7078.1|7075.3|7080.1|7077.3|7078.1|7075.3|41
1622539040000|2021-06-01 09:17:20|7078.6|7075.8|7082|7079.2|7083|7080.2|7078.6|7075.8|28
1622539050000|2021-06-01 09:17:30|7083|7080.2|7082.1|7079.3|7083|7080.2|7081.1|7078.3|94
1622539060000|2021-06-01 09:17:40|7082.5|7079.7|7085|7082.2|7085|7082.2|7082.5|7079.7|53
1622539070000|2021-06-01 09:17:50|7084|7081.2|7087.9|7085.1|7087.9|7085.1|7083.1|7080.3|194
1622539080000|2021-06-01 09:18:00|7087.5|7084.7|7087|7084.2|7087.5|7084.7|7087|7084.2|19
1622539090000|2021-06-01 09:18:10|7086.9|7084.1|7085|7082.2|7087.9|7085.1|7084|7081.2|163
1622539100000|2021-06-01 09:18:20|7084.9|7082.1|7084.5|7081.7|7084.9|7082.1|7084.5|7081.7|6
1622539110000|2021-06-01 09:18:30|7084.1|7081.3|7084.9|7082.1|7084.9|7082.1|7082.5|7079.7|52
1622539120000|2021-06-01 09:18:40|7085.7|7082.9|7085.3|7082.5|7086.9|7084.1|7082.9|7080.1|78
1622539130000|2021-06-01 09:18:50|7085.9|7083.1|7085.4|7082.6|7086.9|7084.1|7084.9|7082.1|15
1622539140000|2021-06-01 09:19:00|7084.9|7082.1|7084.5|7081.7|7084.9|7082.1|7083.9|7081.1|26
1622539150000|2021-06-01 09:19:10|7083.9|7081.1|7082.9|7080.1|7084|7081.2|7082.9|7080.1|5
1622539160000|2021-06-01 09:19:20|7082.4|7079.6|7080.9|7078.1|7082.4|7079.6|7080.9|7078.1|11
1622539170000|2021-06-01 09:19:30|7081.7|7078.9|7082.3|7079.5|7082.8|7080|7081.4|7078.6|29
1622539180000|2021-06-01 09:19:40|7082.4|7079.6|7081.9|7079.1|7082.4|7079.6|7081.9|7079.1|1
1622539190000|2021-06-01 09:19:50|7081.8|7079|7075.2|7072.4|7081.8|7079|7074.7|7071.9|723
1622539200000|2021-06-01 09:20:00|7076|7073.2|7075.2|7072.4|7076.2|7073.4|7075.2|7072.4|28
1622539210000|2021-06-01 09:20:10|7075.1|7072.3|7074.7|7071.9|7076.1|7073.3|7074.2|7071.4|22
1622539220000|2021-06-01 09:20:20|7075.1|7072.3|7074.6|7071.8|7075.1|7072.3|7074.2|7071.4|44
1622539230000|2021-06-01 09:20:30|7074.7|7071.9|7077.7|7074.9|7078.2|7075.4|7074.7|7071.9|9
1622539240000|2021-06-01 09:20:40|7077.2|7074.4|7077.1|7074.3|7077.2|7074.4|7077.1|7074.3|5
1622539250000|2021-06-01 09:20:50|7077.2|7074.4|7079.2|7076.4|7079.7|7076.9|7077.2|7074.4|121
1622539260000|2021-06-01 09:21:00|7079.1|7076.3|7077.1|7074.3|7080.1|7077.3|7076.2|7073.4|26
1622539270000|2021-06-01 09:21:10|7076.2|7073.4|7077.2|7074.4|7077.2|7074.4|7076.1|7073.3|19
1622539280000|2021-06-01 09:21:20|7076.7|7073.9|7075.1|7072.3|7077.1|7074.3|7075.1|7072.3|10
1622539290000|2021-06-01 09:21:30|7075.7|7072.9|7077.2|7074.4|7077.2|7074.4|7075.2|7072.4|25
1622539300000|2021-06-01 09:21:40|7077.6|7074.8|7075.1|7072.3|7077.6|7074.8|7074.2|7071.4|33
1622539310000|2021-06-01 09:21:50|7075.2|7072.4|7076.5|7073.7|7076.6|7073.8|7075.2|7072.4|38
1622539320000|2021-06-01 09:22:00|7076.6|7073.8|7077.1|7074.3|7077.1|7074.3|7076.6|7073.8|6
1622539330000|2021-06-01 09:22:10|7077.5|7074.7|7079.4|7076.6|7079.4|7076.6|7077.1|7074.3|5
1622539340000|2021-06-01 09:22:20|7079.1|7076.3|7079.5|7076.7|7079.5|7076.7|7078.5|7075.7|2
1622539350000|2021-06-01 09:22:30|7079.9|7077.1|7083.1|7080.3|7083.1|7080.3|7079.9|7077.1|220
1622539360000|2021-06-01 09:22:40|7086|7083.2|7082.1|7079.3|7086|7083.2|7082.1|7079.3|154
1622539370000|2021-06-01 09:22:50|7082|7079.2|7081.1|7078.3|7082.1|7079.3|7081.1|7078.3|22
1622539380000|2021-06-01 09:23:00|7081.5|7078.7|7082|7079.2|7082|7079.2|7081.5|7078.7|3
1622539390000|2021-06-01 09:23:10|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|20
1622539400000|2021-06-01 09:23:20|7083|7080.2|7084|7081.2|7084.1|7081.3|7083|7080.2|15
1622539410000|2021-06-01 09:23:30|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|13
1622539420000|2021-06-01 09:23:40|7082.2|7079.4|7084|7081.2|7084|7081.2|7082.2|7079.4|21
1622539430000|2021-06-01 09:23:50|7083.6|7080.8|7083.6|7080.8|7084|7081.2|7083|7080.2|24
1622539440000|2021-06-01 09:24:00|7084|7081.2|7083.1|7080.3|7084|7081.2|7083.1|7080.3|6
1622539450000|2021-06-01 09:24:10|7082.7|7079.9|7083.1|7080.3|7083.1|7080.3|7082.7|7079.9|6
1622539460000|2021-06-01 09:24:20|7082.7|7079.9|7082|7079.2|7083.1|7080.3|7081.1|7078.3|19
1622539470000|2021-06-01 09:24:30|7081.9|7079.1|7081.1|7078.3|7082.1|7079.3|7081.1|7078.3|1
1622539480000|2021-06-01 09:24:40|7081|7078.2|7081|7078.2|7081|7078.2|7081|7078.2|2
1622539490000|2021-06-01 09:24:50|7080.9|7078.1|7080|7077.2|7080.9|7078.1|7080|7077.2|4
1622539500000|2021-06-01 09:25:00|7079.2|7076.4|7079.1|7076.3|7079.2|7076.4|7078.6|7075.8|14
1622539510000|2021-06-01 09:25:10|7079.5|7076.7|7079.2|7076.4|7079.5|7076.7|7079.2|7076.4|11
1622539520000|2021-06-01 09:25:20|7079|7076.2|7079.5|7076.7|7079.5|7076.7|7078.6|7075.8|9
1622539530000|2021-06-01 09:25:30|7079.1|7076.3|7078.6|7075.8|7079.1|7076.3|7078.6|7075.8|12
1622539540000|2021-06-01 09:25:40|7079.1|7076.3|7077.1|7074.3|7079.1|7076.3|7076.2|7073.4|12
1622539550000|2021-06-01 09:25:50|7077.9|7075.1|7078.1|7075.3|7078.1|7075.3|7077.9|7075.1|3
1622539560000|2021-06-01 09:26:00|7077.2|7074.4|7078.1|7075.3|7078.1|7075.3|7077.2|7074.4|4
1622539570000|2021-06-01 09:26:10|7078.2|7075.4|7079|7076.2|7079|7076.2|7078.2|7075.4|2
1622539580000|2021-06-01 09:26:20|7079.1|7076.3|7079.6|7076.8|7080.1|7077.3|7079.1|7076.3|107
1622539590000|2021-06-01 09:26:30|7080|7077.2|7079.2|7076.4|7080|7077.2|7079.2|7076.4|76
1622539600000|2021-06-01 09:26:40|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|16
1622539610000|2021-06-01 09:26:50|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|3
1622539620000|2021-06-01 09:27:00|7079.2|7076.4|7076.1|7073.3|7079.2|7076.4|7076.1|7073.3|60
1622539630000|2021-06-01 09:27:10|7076.5|7073.7|7076.1|7073.3|7077.1|7074.3|7076.1|7073.3|61
1622539640000|2021-06-01 09:27:20|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|1
1622539650000|2021-06-01 09:27:30|7076.1|7073.3|7076.1|7073.3|7076.2|7073.4|7075.1|7072.3|24
1622539660000|2021-06-01 09:27:40|7076.2|7073.4|7076.1|7073.3|7077.1|7074.3|7075.7|7072.9|22
1622539670000|2021-06-01 09:27:50|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|9
1622539680000|2021-06-01 09:28:00|7075.1|7072.3|7073.1|7070.3|7075.1|7072.3|7072.2|7069.4|92
1622539690000|2021-06-01 09:28:10|7072.1|7069.3|7071.1|7068.3|7073.1|7070.3|7070.7|7067.9|90
1622539700000|2021-06-01 09:28:20|7072.1|7069.3|7068.2|7065.4|7072.1|7069.3|7068.2|7065.4|113
1622539710000|2021-06-01 09:28:30|7068.1|7065.3|7066.2|7063.4|7068.1|7065.3|7066.2|7063.4|103
1622539720000|2021-06-01 09:28:40|7067.1|7064.3|7068.1|7065.3|7068.1|7065.3|7067.1|7064.3|39
1622539730000|2021-06-01 09:28:50|7067.2|7064.4|7068.2|7065.4|7068.2|7065.4|7067.2|7064.4|15
1622539740000|2021-06-01 09:29:00|7068.6|7065.8|7067.1|7064.3|7069|7066.2|7067|7064.2|113
1622539750000|2021-06-01 09:29:10|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|6
1622539760000|2021-06-01 09:29:20|7067.1|7064.3|7067.1|7064.3|7067.6|7064.8|7067.1|7064.3|10
1622539770000|2021-06-01 09:29:30|7067.6|7064.8|7067.1|7064.3|7067.6|7064.8|7067.1|7064.3|29
1622539780000|2021-06-01 09:29:40|7067.6|7064.8|7067.1|7064.3|7068|7065.2|7067.1|7064.3|23
1622539790000|2021-06-01 09:29:50|7067.5|7064.7|7069.1|7066.3|7069.1|7066.3|7067.5|7064.7|18
1622539800000|2021-06-01 09:30:00|7069.5|7066.7|7069.6|7066.8|7070.1|7067.3|7069.1|7066.3|88
1622539810000|2021-06-01 09:30:10|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|0
1622539820000|2021-06-01 09:30:20|7070.6|7067.8|7070.6|7067.8|7071.1|7068.3|7070.6|7067.8|17
1622539830000|2021-06-01 09:30:30|7069.8|7067|7069.1|7066.3|7070.1|7067.3|7069.1|7066.3|50
1622539840000|2021-06-01 09:30:40|||||||||45
1622539850000|2021-06-01 09:30:50|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7069.1|7066.3|24
1622539860000|2021-06-01 09:31:00|7070.6|7067.8|7070.1|7067.3|7071.1|7068.3|7070.1|7067.3|62
1622539870000|2021-06-01 09:31:10|7069.6|7066.8|7070.1|7067.3|7070.1|7067.3|7069.6|7066.8|14
1622539880000|2021-06-01 09:31:20|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7068.1|7065.3|62
1622539890000|2021-06-01 09:31:30|7070.1|7067.3|7070.1|7067.3|7071.1|7068.3|7070.1|7067.3|36
1622539900000|2021-06-01 09:31:40|7070.6|7067.8|7070.1|7067.3|7071.1|7068.3|7070.1|7067.3|21
1622539910000|2021-06-01 09:31:50|7069.2|7066.4|7071.1|7068.3|7071.1|7068.3|7069.1|7066.3|31
1622539920000|2021-06-01 09:32:00|7072|7069.2|7072.1|7069.3|7073.1|7070.3|7072|7069.2|46
1622539930000|2021-06-01 09:32:10|7072.9|7070.1|7072.1|7069.3|7073.1|7070.3|7072.1|7069.3|10
1622539940000|2021-06-01 09:32:20|7072.6|7069.8|7073.6|7070.8|7074|7071.2|7072.6|7069.8|7
1622539950000|2021-06-01 09:32:30|7073.1|7070.3|7074|7071.2|7074.1|7071.3|7073.1|7070.3|11
1622539960000|2021-06-01 09:32:40|7074.1|7071.3|7073.1|7070.3|7074.1|7071.3|7073.1|7070.3|5
1622539970000|2021-06-01 09:32:50|7074.1|7071.3|7073.1|7070.3|7074.1|7071.3|7072.3|7069.5|96
1622539980000|2021-06-01 09:33:00|7072.1|7069.3|7072.1|7069.3|7072.6|7069.8|7072.1|7069.3|53
1622539990000|2021-06-01 09:33:10|7071.6|7068.8|7073.1|7070.3|7073.1|7070.3|7071.6|7068.8|102
1622540000000|2021-06-01 09:33:20|7073.6|7070.8|7075.1|7072.3|7077.1|7074.3|7073.1|7070.3|107
1622540010000|2021-06-01 09:33:30|7075.6|7072.8|7076.1|7073.3|7076.1|7073.3|7075.6|7072.8|1
1622540030000|2021-06-01 09:33:50|7075.6|7072.8|7075.1|7072.3|7076.1|7073.3|7075.1|7072.3|25
1622540040000|2021-06-01 09:34:00|7075.6|7072.8|7077|7074.2|7077.1|7074.3|7075.6|7072.8|9
1622540050000|2021-06-01 09:34:10|7076|7073.2|7076.6|7073.8|7076.6|7073.8|7075.1|7072.3|16
1622540060000|2021-06-01 09:34:20|7076.1|7073.3|7073|7070.2|7076.6|7073.8|7072.1|7069.3|79
1622540070000|2021-06-01 09:34:30|7073.1|7070.3|7074.6|7071.8|7074.6|7071.8|7073.1|7070.3|4
1622540080000|2021-06-01 09:34:40|7074.1|7071.3|7074.5|7071.7|7074.5|7071.7|7074.1|7071.3|1
1622540090000|2021-06-01 09:34:50|7074.1|7071.3|7074.1|7071.3|7074.5|7071.7|7074.1|7071.3|0
1622540100000|2021-06-01 09:35:00|7075|7072.2|7074|7071.2|7075|7072.2|7074|7071.2|7
1622540110000|2021-06-01 09:35:10|7073.1|7070.3|7074.1|7071.3|7074.1|7071.3|7073.1|7070.3|40
1622540120000|2021-06-01 09:35:20|7074.6|7071.8|7074|7071.2|7074.6|7071.8|7073|7070.2|18
1622540130000|2021-06-01 09:35:30|7073.5|7070.7|7072.6|7069.8|7074.1|7071.3|7072.6|7069.8|37
1622540140000|2021-06-01 09:35:40|7072.1|7069.3|7073.5|7070.7|7073.5|7070.7|7072.1|7069.3|31
1622540150000|2021-06-01 09:35:50|7073.1|7070.3|7074|7071.2|7074|7071.2|7073.1|7070.3|2
1622540160000|2021-06-01 09:36:00|7073.5|7070.7|7074.1|7071.3|7074.1|7071.3|7073.1|7070.3|13
1622540170000|2021-06-01 09:36:10|7075.5|7072.7|7075.1|7072.3|7075.5|7072.7|7075.1|7072.3|17
1622540180000|2021-06-01 09:36:20|7075.5|7072.7|7075.5|7072.7|7075.9|7073.1|7075.1|7072.3|7
1622540190000|2021-06-01 09:36:30|7076|7073.2|7076.1|7073.3|7076.1|7073.3|7076|7073.2|22
1622540200000|2021-06-01 09:36:40|7075.6|7072.8|7075.1|7072.3|7076|7073.2|7075.1|7072.3|0
1622540210000|2021-06-01 09:36:50|7075|7072.2|7074.6|7071.8|7075|7072.2|7074.1|7071.3|3
1622540220000|2021-06-01 09:37:00|7075|7072.2|7074|7071.2|7076.1|7073.3|7074|7071.2|42
1622540230000|2021-06-01 09:37:10|7074.6|7071.8|7074.1|7071.3|7074.6|7071.8|7074|7071.2|120
1622540240000|2021-06-01 09:37:20|7075.1|7072.3|7075|7072.2|7075.1|7072.3|7075|7072.2|9
1622540250000|2021-06-01 09:37:30|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|1
1622540260000|2021-06-01 09:37:40|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|15
1622540270000|2021-06-01 09:37:50|7076.8|7074|7077.9|7075.1|7079.3|7076.5|7076.8|7074|549
1622540280000|2021-06-01 09:38:00|7078|7075.2|7078.1|7075.3|7079|7076.2|7076.5|7073.7|80
1622540290000|2021-06-01 09:38:10|7078|7075.2|7078.9|7076.1|7079|7076.2|7078|7075.2|7
1622540300000|2021-06-01 09:38:20|7079|7076.2|7078|7075.2|7079|7076.2|7078|7075.2|19
1622540310000|2021-06-01 09:38:30|||||||||3
1622540320000|2021-06-01 09:38:40|7077.6|7074.8|7077|7074.2|7077.8|7075|7076|7073.2|57
1622540330000|2021-06-01 09:38:50|7077.4|7074.6|7077.5|7074.7|7077.9|7075.1|7077|7074.2|13
1622540340000|2021-06-01 09:39:00|7077.1|7074.3|7076.5|7073.7|7077.5|7074.7|7076.5|7073.7|15
1622540350000|2021-06-01 09:39:10|7076.9|7074.1|7075.1|7072.3|7076.9|7074.1|7074.1|7071.3|98
1622540360000|2021-06-01 09:39:20|7074.1|7071.3|7074.6|7071.8|7075.1|7072.3|7074.1|7071.3|12
1622540370000|2021-06-01 09:39:30|7074.1|7071.3|7074.1|7071.3|7075.1|7072.3|7074.1|7071.3|3
1622540380000|2021-06-01 09:39:40|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|17
1622540390000|2021-06-01 09:39:50|||||||||22
1622540400000|2021-06-01 09:40:00|7075.5|7072.7|7074.1|7071.3|7075.5|7072.7|7074.1|7071.3|37
1622540410000|2021-06-01 09:40:10|||||||||9
1622540430000|2021-06-01 09:40:30|7074|7071.2|7075.1|7072.3|7075.1|7072.3|7073.1|7070.3|12
1622540440000|2021-06-01 09:40:40|7076|7073.2|7075.6|7072.8|7076.1|7073.3|7075.6|7072.8|43
1622540450000|2021-06-01 09:40:50|7076|7073.2|7076.6|7073.8|7076.6|7073.8|7076|7073.2|3
1622540460000|2021-06-01 09:41:00|7077|7074.2|7078.6|7075.8|7079|7076.2|7077|7074.2|15
1622540470000|2021-06-01 09:41:10|7079|7076.2|7077.1|7074.3|7079|7076.2|7077.1|7074.3|15
1622540480000|2021-06-01 09:41:20|7077.6|7074.8|7077.1|7074.3|7077.6|7074.8|7077.1|7074.3|12
1622540490000|2021-06-01 09:41:30|7077|7074.2|7077.1|7074.3|7077.1|7074.3|7077|7074.2|1
1622540500000|2021-06-01 09:41:40|7077|7074.2|7075.1|7072.3|7077.1|7074.3|7075.1|7072.3|27
1622540510000|2021-06-01 09:41:50|7074.2|7071.4|7075.1|7072.3|7075.1|7072.3|7074.1|7071.3|6
1622540520000|2021-06-01 09:42:00|7075.6|7072.8|7076.6|7073.8|7076.6|7073.8|7075.6|7072.8|6
1622540530000|2021-06-01 09:42:10|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|1
1622540540000|2021-06-01 09:42:20|7077.6|7074.8|7077.1|7074.3|7077.6|7074.8|7076.6|7073.8|22
1622540550000|2021-06-01 09:42:30|||||||||1
1622540560000|2021-06-01 09:42:40|7076.6|7073.8|7076.6|7073.8|7077.1|7074.3|7076.6|7073.8|5
1622540570000|2021-06-01 09:42:50|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|1
1622540600000|2021-06-01 09:43:20|||||||||1
1622540620000|2021-06-01 09:43:40|||||||||3
1622540630000|2021-06-01 09:43:50|7076.6|7073.8|7074.1|7071.3|7076.6|7073.8|7073.7|7070.9|54
1622540660000|2021-06-01 09:44:20|7074|7071.2|7074.1|7071.3|7074.1|7071.3|7073.1|7070.3|7
1622540670000|2021-06-01 09:44:30|7074.6|7071.8|7073.6|7070.8|7074.6|7071.8|7073.6|7070.8|12
1622540680000|2021-06-01 09:44:40|7072.7|7069.9|7072.6|7069.8|7072.7|7069.9|7072.1|7069.3|10
1622540690000|2021-06-01 09:44:50|7072.2|7069.4|7072.1|7069.3|7072.2|7069.4|7072.1|7069.3|0
1622540700000|2021-06-01 09:45:00|7072.5|7069.7|7072.1|7069.3|7073.1|7070.3|7071.6|7068.8|53
1622540710000|2021-06-01 09:45:10|7071.6|7068.8|7071.6|7068.8|7072.1|7069.3|7071.1|7068.3|2
1622540730000|2021-06-01 09:45:30|7072.1|7069.3|7073.1|7070.3|7073.1|7070.3|7072.1|7069.3|26
1622540740000|2021-06-01 09:45:40|7072.6|7069.8|7072.1|7069.3|7073.1|7070.3|7072.1|7069.3|66
1622540750000|2021-06-01 09:45:50|7071.1|7068.3|7067.1|7064.3|7071.1|7068.3|7067.1|7064.3|159
1622540760000|2021-06-01 09:46:00|7068.1|7065.3|7067.6|7064.8|7068.1|7065.3|7067.6|7064.8|83
1622540770000|2021-06-01 09:46:10|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|6
1622540780000|2021-06-01 09:46:20|7069|7066.2|7069.1|7066.3|7069.5|7066.7|7068.1|7065.3|25
1622540790000|2021-06-01 09:46:30|7069.6|7066.8|7069.6|7066.8|7070.1|7067.3|7069.6|7066.8|1
1622540800000|2021-06-01 09:46:40|7070.1|7067.3|7068.1|7065.3|7070.1|7067.3|7068.1|7065.3|45
1622540810000|2021-06-01 09:46:50|7068.6|7065.8|7068.6|7065.8|7069.1|7066.3|7068.1|7065.3|53
1622540820000|2021-06-01 09:47:00|7068.2|7065.4|7068.1|7065.3|7068.6|7065.8|7068.1|7065.3|1
1622540830000|2021-06-01 09:47:10|7068.6|7065.8|7069.1|7066.3|7069.1|7066.3|7068.6|7065.8|26
1622540840000|2021-06-01 09:47:20|7068.2|7065.4|7064.1|7061.3|7068.6|7065.8|7063.1|7060.3|164
1622540850000|2021-06-01 09:47:30|7063.6|7060.8|7065.6|7062.8|7066.1|7063.3|7063.6|7060.8|20
1622540860000|2021-06-01 09:47:40|7065.1|7062.3|7067.6|7064.8|7067.6|7064.8|7065.1|7062.3|7
1622540870000|2021-06-01 09:47:50|7067.5|7064.7|7065.6|7062.8|7067.5|7064.7|7065.6|7062.8|51
1622540880000|2021-06-01 09:48:00|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7065.6|7062.8|2
1622540890000|2021-06-01 09:48:10|7065.2|7062.4|7066.1|7063.3|7067.6|7064.8|7065.2|7062.4|59
1622540900000|2021-06-01 09:48:20|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|2
1622540910000|2021-06-01 09:48:30|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|0
1622540920000|2021-06-01 09:48:40|7067.6|7064.8|7068.1|7065.3|7068.1|7065.3|7067.6|7064.8|1
1622540930000|2021-06-01 09:48:50|7068.6|7065.8|7069.1|7066.3|7069.1|7066.3|7068.1|7065.3|4
1622540940000|2021-06-01 09:49:00|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.1|7066.3|9
1622540950000|2021-06-01 09:49:10|7069.2|7066.4|7070.1|7067.3|7071.5|7068.7|7067.2|7064.4|104
1622540960000|2021-06-01 09:49:20|7069.6|7066.8|7069|7066.2|7069.6|7066.8|7069|7066.2|30
1622540970000|2021-06-01 09:49:30|7070|7067.2|7069.5|7066.7|7070|7067.2|7069.5|7066.7|26
1622540980000|2021-06-01 09:49:40|7070|7067.2|7070|7067.2|7070|7067.2|7069.5|7066.7|3
1622540990000|2021-06-01 09:49:50|||||||||2
1622541000000|2021-06-01 09:50:00|7070.5|7067.7|7072|7069.2|7072|7069.2|7070.5|7067.7|30
1622541010000|2021-06-01 09:50:10|7073|7070.2|7075|7072.2|7076|7073.2|7073|7070.2|40
1622541020000|2021-06-01 09:50:20|7074|7071.2|7072|7069.2|7074|7071.2|7072|7069.2|16
1622541030000|2021-06-01 09:50:30|7072.5|7069.7|7072|7069.2|7072.5|7069.7|7072|7069.2|3
1622541040000|2021-06-01 09:50:40|||||||||6
1622541050000|2021-06-01 09:50:50|7072.5|7069.7|7072|7069.2|7072.5|7069.7|7072|7069.2|2
1622541060000|2021-06-01 09:51:00|7072.1|7069.3|7072|7069.2|7072.5|7069.7|7072|7069.2|1
1622541070000|2021-06-01 09:51:10|||||||||60
1622541080000|2021-06-01 09:51:20|7072.5|7069.7|7072.9|7070.1|7072.9|7070.1|7072.5|7069.7|1
1622541090000|2021-06-01 09:51:30|7073|7070.2|7072|7069.2|7073|7070.2|7072|7069.2|19
1622541110000|2021-06-01 09:51:50|7071.1|7068.3|7071.1|7068.3|7071.5|7068.7|7071.1|7068.3|7
1622541120000|2021-06-01 09:52:00|7070.7|7067.9|7071.5|7068.7|7072|7069.2|7070|7067.2|63
1622541130000|2021-06-01 09:52:10|7072|7069.2|7071.6|7068.8|7072|7069.2|7071.6|7068.8|0
1622541140000|2021-06-01 09:52:20|7071.5|7068.7|7072|7069.2|7073|7070.2|7071|7068.2|23
1622541150000|2021-06-01 09:52:30|||||||||1
1622541160000|2021-06-01 09:52:40|7071.5|7068.7|7071.5|7068.7|7072|7069.2|7071.5|7068.7|3
1622541170000|2021-06-01 09:52:50|7072|7069.2|7072|7069.2|7072|7069.2|7071.5|7068.7|28
1622541180000|2021-06-01 09:53:00|7071.5|7068.7|7071|7068.2|7072|7069.2|7071|7068.2|7
1622541200000|2021-06-01 09:53:20|7072|7069.2|7073.5|7070.7|7073.5|7070.7|7072|7069.2|11
1622541210000|2021-06-01 09:53:30|7073.4|7070.6|7073|7070.2|7073.5|7070.7|7073|7070.2|32
1622541220000|2021-06-01 09:53:40|7073.5|7070.7|7075|7072.2|7075|7072.2|7073|7070.2|14
1622541230000|2021-06-01 09:53:50|7075.5|7072.7|7076|7073.2|7077|7074.2|7075.5|7072.7|36
1622541240000|2021-06-01 09:54:00|7076.5|7073.7|7079.9|7077.1|7079.9|7077.1|7076.5|7073.7|599
1622541250000|2021-06-01 09:54:10|7079.5|7076.7|7078.9|7076.1|7079.9|7077.1|7077|7074.2|40
1622541260000|2021-06-01 09:54:20|7078|7075.2|7078|7075.2|7078|7075.2|7077.9|7075.1|37
1622541280000|2021-06-01 09:54:40|7077.5|7074.7|7078|7075.2|7078|7075.2|7077.5|7074.7|10
1622541290000|2021-06-01 09:54:50|7077.1|7074.3|7077|7074.2|7077.5|7074.7|7077|7074.2|6
1622541300000|2021-06-01 09:55:00|7077.5|7074.7|7078|7075.2|7078|7075.2|7077|7074.2|11
1622541310000|2021-06-01 09:55:10|7078.9|7076.1|7078|7075.2|7078.9|7076.1|7078|7075.2|45
1622541320000|2021-06-01 09:55:20|7077.9|7075.1|7077|7074.2|7077.9|7075.1|7077|7074.2|23
1622541330000|2021-06-01 09:55:30|7077.5|7074.7|7078.9|7076.1|7078.9|7076.1|7077.5|7074.7|3
1622541340000|2021-06-01 09:55:40|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|6
1622541350000|2021-06-01 09:55:50|7078.9|7076.1|7079|7076.2|7079|7076.2|7078.9|7076.1|6
1622541360000|2021-06-01 09:56:00|7078.9|7076.1|7078.5|7075.7|7078.9|7076.1|7078.5|7075.7|7
1622541370000|2021-06-01 09:56:10|7078.9|7076.1|7079|7076.2|7079|7076.2|7078.9|7076.1|15
1622541380000|2021-06-01 09:56:20|7079.4|7076.6|7078.5|7075.7|7079.4|7076.6|7078|7075.2|19
1622541390000|2021-06-01 09:56:30|7078.9|7076.1|7078.5|7075.7|7079|7076.2|7078|7075.2|21
1622541400000|2021-06-01 09:56:40|7078|7075.2|7077.5|7074.7|7078|7075.2|7077|7074.2|8
1622541410000|2021-06-01 09:56:50|7077|7074.2|7077|7074.2|7077.5|7074.7|7077|7074.2|13
1622541420000|2021-06-01 09:57:00|7077.5|7074.7|7078|7075.2|7078|7075.2|7077.5|7074.7|4
1622541430000|2021-06-01 09:57:10|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078|7075.2|7
1622541440000|2021-06-01 09:57:20|7078|7075.2|7078|7075.2|7078.9|7076.1|7078|7075.2|15
1622541450000|2021-06-01 09:57:30|7078.9|7076.1|7078|7075.2|7078.9|7076.1|7078|7075.2|23
1622541460000|2021-06-01 09:57:40|||||||||3
1622541470000|2021-06-01 09:57:50|7077|7074.2|7072.5|7069.7|7077|7074.2|7071.1|7068.3|221
1622541480000|2021-06-01 09:58:00|7072|7069.2|7072|7069.2|7073|7070.2|7071|7068.2|78
1622541490000|2021-06-01 09:58:10|7072.5|7069.7|7075|7072.2|7075|7072.2|7072|7069.2|54
1622541500000|2021-06-01 09:58:20|7074.5|7071.7|7074.9|7072.1|7074.9|7072.1|7074|7071.2|5
1622541510000|2021-06-01 09:58:30|7075|7072.2|7075|7072.2|7075|7072.2|7074|7071.2|15
1622541530000|2021-06-01 09:58:50|7075.1|7072.3|7075|7072.2|7076|7073.2|7075|7072.2|4
1622541540000|2021-06-01 09:59:00|7074|7071.2|7074|7071.2|7074.5|7071.7|7074|7071.2|29
1622541550000|2021-06-01 09:59:10|||||||||2
1622541560000|2021-06-01 09:59:20|||||||||1
1622541570000|2021-06-01 09:59:30|||||||||4
1622541580000|2021-06-01 09:59:40|7073|7070.2|7072|7069.2|7073|7070.2|7072|7069.2|60
1622541590000|2021-06-01 09:59:50|7072.9|7070.1|7073.5|7070.7|7073.5|7070.7|7072.9|7070.1|2
1622541600000|2021-06-01 10:00:00|7073.9|7071.1|7074|7071.2|7074.5|7071.7|7073|7070.2|30
1622541610000|2021-06-01 10:00:10|7075|7072.2|7075.5|7072.7|7076|7073.2|7075|7072.2|18
1622541620000|2021-06-01 10:00:20|7075.9|7073.1|7076.1|7073.3|7078|7075.2|7075|7072.2|27
1622541630000|2021-06-01 10:00:30|7076|7073.2|7075.5|7072.7|7076|7073.2|7075|7072.2|56
1622541640000|2021-06-01 10:00:40|7074|7071.2|7075|7072.2|7075.5|7072.7|7074|7071.2|34
1622541650000|2021-06-01 10:00:50|7075.1|7072.3|7075.5|7072.7|7075.5|7072.7|7075|7072.2|17
1622541660000|2021-06-01 10:01:00|7075.9|7073.1|7078|7075.2|7078|7075.2|7075.9|7073.1|71
1622541670000|2021-06-01 10:01:10|7078.5|7075.7|7079|7076.2|7079|7076.2|7078|7075.2|41
1622541680000|2021-06-01 10:01:20|7078|7075.2|7078.5|7075.7|7078.5|7075.7|7078|7075.2|9
1622541690000|2021-06-01 10:01:30|7078.9|7076.1|7079|7076.2|7079|7076.2|7078.9|7076.1|5
1622541700000|2021-06-01 10:01:40|7078.5|7075.7|7078|7075.2|7079|7076.2|7078|7075.2|19
1622541710000|2021-06-01 10:01:50|||||||||4
1622541720000|2021-06-01 10:02:00|7077.5|7074.7|7077.5|7074.7|7078|7075.2|7077.5|7074.7|10
1622541730000|2021-06-01 10:02:10|7077.1|7074.3|7077.5|7074.7|7077.5|7074.7|7077|7074.2|10
1622541740000|2021-06-01 10:02:20|7077.9|7075.1|7078|7075.2|7078|7075.2|7077.9|7075.1|5
1622541750000|2021-06-01 10:02:30|7077.1|7074.3|7077|7074.2|7077.1|7074.3|7077|7074.2|25
1622541760000|2021-06-01 10:02:40|||||||||4
1622541770000|2021-06-01 10:02:50|7077.5|7074.7|7077|7074.2|7078.5|7075.7|7077|7074.2|34
1622541780000|2021-06-01 10:03:00|7076.5|7073.7|7077|7074.2|7077|7074.2|7076.5|7073.7|21
1622541790000|2021-06-01 10:03:10|7077.5|7074.7|7078.5|7075.7|7078.5|7075.7|7077.5|7074.7|7
1622541800000|2021-06-01 10:03:20|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|6
1622541810000|2021-06-01 10:03:30|7079.8|7077|7080|7077.2|7081|7078.2|7079.8|7077|159
1622541820000|2021-06-01 10:03:40|7079.5|7076.7|7078|7075.2|7084.4|7079.7|7077|7074.2|314
1622541830000|2021-06-01 10:03:50|7077.5|7074.7|7078|7075.2|7078|7075.2|7077|7074.2|136
1622541840000|2021-06-01 10:04:00|7077.9|7075.1|7078|7075.2|7078|7075.2|7076.5|7073.7|29
1622541850000|2021-06-01 10:04:10|7077.9|7075.1|7076.9|7074.1|7077.9|7075.1|7076.9|7074.1|45
1622541860000|2021-06-01 10:04:20|7077.5|7074.7|7076.9|7074.1|7077.9|7075.1|7076.9|7074.1|8
1622541870000|2021-06-01 10:04:30|7075.9|7073.1|7072.9|7070.1|7075.9|7073.1|7072.9|7070.1|102
1622541880000|2021-06-01 10:04:40|7073|7070.2|7072|7069.2|7073.5|7070.7|7072|7069.2|19
1622541890000|2021-06-01 10:04:50|7072.4|7069.6|7073.9|7071.1|7073.9|7071.1|7072.4|7069.6|40
1622541900000|2021-06-01 10:05:00|7073.8|7071|7072|7069.2|7073.8|7071|7072|7069.2|20
1622541910000|2021-06-01 10:05:10|7073|7070.2|7072.5|7069.7|7073.5|7070.7|7072|7069.2|66
1622541920000|2021-06-01 10:05:20|7072|7069.2|7072.1|7069.3|7073|7070.2|7072|7069.2|5
1622541930000|2021-06-01 10:05:30|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|1
1622541940000|2021-06-01 10:05:40|7072.1|7069.3|7073|7070.2|7073|7070.2|7072.1|7069.3|3
1622541950000|2021-06-01 10:05:50|7074|7071.2|7073.5|7070.7|7074|7071.2|7073|7070.2|24
1622541960000|2021-06-01 10:06:00|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1622541970000|2021-06-01 10:06:10|7073.5|7070.7|7074|7071.2|7074|7071.2|7073.5|7070.7|4
1622541980000|2021-06-01 10:06:20|7073.5|7070.7|7073.1|7070.3|7073.5|7070.7|7073.1|7070.3|6
1622541990000|2021-06-01 10:06:30|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1622542000000|2021-06-01 10:06:40|7071.5|7068.7|7072|7069.2|7072|7069.2|7071.5|7068.7|27
1622542010000|2021-06-01 10:06:50|7071.1|7068.3|7071|7068.2|7071.1|7068.3|7071|7068.2|8
1622542020000|2021-06-01 10:07:00|7070|7067.2|7070|7067.2|7070|7067.2|7069.1|7066.3|50
1622542030000|2021-06-01 10:07:10|7069.5|7066.7|7069|7066.2|7070|7067.2|7069|7066.2|4
1622542040000|2021-06-01 10:07:20|7069.1|7066.3|7070|7067.2|7070|7067.2|7069.1|7066.3|10
1622542050000|2021-06-01 10:07:30|7069.5|7066.7|7068|7065.2|7069.5|7066.7|7068|7065.2|13
1622542060000|2021-06-01 10:07:40|||||||||2
1622542080000|2021-06-01 10:08:00|7069|7066.2|7069|7066.2|7069|7066.2|7068.5|7065.7|20
1622542090000|2021-06-01 10:08:10|7069.5|7066.7|7067|7064.2|7069.5|7066.7|7066.1|7063.3|50
1622542100000|2021-06-01 10:08:20|7066.6|7063.8|7067|7064.2|7067.5|7064.7|7066.6|7063.8|74
1622542110000|2021-06-01 10:08:30|7067.1|7064.3|7066.1|7063.3|7067.6|7064.8|7066.1|7063.3|57
1622542120000|2021-06-01 10:08:40|7066|7063.2|7066|7063.2|7066.5|7063.7|7066|7063.2|2
1622542130000|2021-06-01 10:08:50|7066.5|7063.7|7066|7063.2|7066.5|7063.7|7066|7063.2|3
1622542150000|2021-06-01 10:09:10|7065.9|7063.1|7065.2|7062.4|7066|7063.2|7065.1|7062.3|22
1622542160000|2021-06-01 10:09:20|7065.1|7062.3|7066|7063.2|7066|7063.2|7065.1|7062.3|7
1622542170000|2021-06-01 10:09:30|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|9
1622542180000|2021-06-01 10:09:40|7066|7063.2|7065.9|7063.1|7066|7063.2|7064.9|7062.1|10
1622542190000|2021-06-01 10:09:50|7065.5|7062.7|7065.6|7062.8|7066|7063.2|7065.4|7062.6|4
1622542200000|2021-06-01 10:10:00|7065.5|7062.7|7066|7063.2|7066.4|7063.6|7065|7062.2|11
1622542220000|2021-06-01 10:10:20|||||||||2
1622542230000|2021-06-01 10:10:30|7066.1|7063.3|7068.9|7066.1|7068.9|7066.1|7066.1|7063.3|16
1622542240000|2021-06-01 10:10:40|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7068|7065.2|10
1622542250000|2021-06-01 10:10:50|7068.4|7065.6|7068.4|7065.6|7068.9|7066.1|7068|7065.2|22
1622542260000|2021-06-01 10:11:00|7068.9|7066.1|7069|7066.2|7069|7066.2|7068.9|7066.1|6
1622542270000|2021-06-01 10:11:10|7068.6|7065.8|7068|7065.2|7068.9|7066.1|7068|7065.2|17
1622542280000|2021-06-01 10:11:20|7067.6|7064.8|7069.1|7066.3|7069.1|7066.3|7067.6|7064.8|73
1622542290000|2021-06-01 10:11:30|7070|7067.2|7068.9|7066.1|7070|7067.2|7068|7065.2|31
1622542300000|2021-06-01 10:11:40|7069|7066.2|7068.4|7065.6|7069|7066.2|7068|7065.2|2
1622542310000|2021-06-01 10:11:50|7068|7065.2|7067.1|7064.3|7068|7065.2|7067.1|7064.3|7
1622542320000|2021-06-01 10:12:00|7067|7064.2|7065.1|7062.3|7067|7064.2|7065.1|7062.3|95
1622542330000|2021-06-01 10:12:10|7065|7062.2|7064.9|7062.1|7065|7062.2|7064.9|7062.1|11
1622542340000|2021-06-01 10:12:20|7065|7062.2|7066|7063.2|7066|7063.2|7065|7062.2|4
1622542350000|2021-06-01 10:12:30|7065.9|7063.1|7066|7063.2|7066|7063.2|7065.9|7063.1|2
1622542360000|2021-06-01 10:12:40|7066.4|7063.6|7068|7065.2|7068|7065.2|7066.4|7063.6|12
1622542370000|2021-06-01 10:12:50|7067.9|7065.1|7067|7064.2|7067.9|7065.1|7067|7064.2|5
1622542380000|2021-06-01 10:13:00|7067.9|7065.1|7067|7064.2|7067.9|7065.1|7067|7064.2|5
1622542400000|2021-06-01 10:13:20|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|14
1622542410000|2021-06-01 10:13:30|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|56
1622542420000|2021-06-01 10:13:40|7066|7063.2|7065.9|7063.1|7066|7063.2|7065.9|7063.1|3
1622542430000|2021-06-01 10:13:50|||||||||7
1622542440000|2021-06-01 10:14:00|||||||||1
1622542450000|2021-06-01 10:14:10|7065|7062.2|7063.1|7060.3|7065|7062.2|7062.9|7060.1|36
1622542460000|2021-06-01 10:14:20|7062.9|7060.1|7061.6|7058.8|7062.9|7060.1|7061|7058.2|42
1622542470000|2021-06-01 10:14:30|7062|7059.2|7062|7059.2|7062.5|7059.7|7062|7059.2|7
1622542480000|2021-06-01 10:14:40|7062.1|7059.3|7062|7059.2|7062.5|7059.7|7062|7059.2|7
1622542490000|2021-06-01 10:14:50|7062.5|7059.7|7064|7061.2|7064|7061.2|7062.5|7059.7|2
1622542500000|2021-06-01 10:15:00|7063.5|7060.7|7064.9|7062.1|7064.9|7062.1|7063.5|7060.7|4
1622542510000|2021-06-01 10:15:10|7065|7062.2|7065|7062.2|7065|7062.2|7065|7062.2|16
1622542520000|2021-06-01 10:15:20|7064|7061.2|7064|7061.2|7064.5|7061.7|7064|7061.2|6
1622542530000|2021-06-01 10:15:30|7064.4|7061.6|7064|7061.2|7064.4|7061.6|7064|7061.2|10
1622542540000|2021-06-01 10:15:40|7064.4|7061.6|7063.5|7060.7|7064.4|7061.6|7063.1|7060.3|16
1622542550000|2021-06-01 10:15:50|7064|7061.2|7064.9|7062.1|7064.9|7062.1|7064|7061.2|1
1622542560000|2021-06-01 10:16:00|7065|7062.2|7065|7062.2|7065|7062.2|7065|7062.2|2
1622542570000|2021-06-01 10:16:10|||||||||15
1622542580000|2021-06-01 10:16:20|||||||||12
1622542600000|2021-06-01 10:16:40|7065.1|7062.3|7065|7062.2|7065.1|7062.3|7065|7062.2|2
1622542610000|2021-06-01 10:16:50|||||||||8
1622542620000|2021-06-01 10:17:00|7065.9|7063.1|7066.9|7064.1|7066.9|7064.1|7065.5|7062.7|5
1622542630000|2021-06-01 10:17:10|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|0
1622542640000|2021-06-01 10:17:20|7067.5|7064.7|7067.9|7065.1|7068|7065.2|7067.5|7064.7|9
1622542650000|2021-06-01 10:17:30|7067.4|7064.6|7066.4|7063.6|7067.4|7064.6|7066|7063.2|2
1622542660000|2021-06-01 10:17:40|7066.5|7063.7|7066.5|7063.7|7066.9|7064.1|7066|7063.2|3
1622542670000|2021-06-01 10:17:50|7066.4|7063.6|7067|7064.2|7067.5|7064.7|7066.4|7063.6|2
1622542680000|2021-06-01 10:18:00|||||||||1
1622542690000|2021-06-01 10:18:10|||||||||2
1622542720000|2021-06-01 10:18:40|7068|7065.2|7068|7065.2|7068|7065.2|7068|7065.2|3
1622542730000|2021-06-01 10:18:50|7067.9|7065.1|7067|7064.2|7068|7065.2|7067|7064.2|3
1622542740000|2021-06-01 10:19:00|7066.9|7064.1|7067|7064.2|7067|7064.2|7066.1|7063.3|3
1622542750000|2021-06-01 10:19:10|7066.6|7063.8|7067|7064.2|7067|7064.2|7066|7063.2|14
1622542770000|2021-06-01 10:19:30|7066.9|7064.1|7067|7064.2|7067|7064.2|7066.9|7064.1|22
1622542780000|2021-06-01 10:19:40|7067.5|7064.7|7068|7065.2|7068|7065.2|7067.5|7064.7|4
1622542800000|2021-06-01 10:20:00|7068.1|7065.3|7069|7066.2|7069.5|7066.7|7068.1|7065.3|9
1622542810000|2021-06-01 10:20:10|7069.4|7066.6|7069|7066.2|7069.4|7066.6|7069|7066.2|6
1622542820000|2021-06-01 10:20:20|7068.6|7065.8|7068.9|7066.1|7068.9|7066.1|7068.4|7065.6|21
1622542830000|2021-06-01 10:20:30|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|0
1622542860000|2021-06-01 10:21:00|7068.4|7065.6|7067.9|7065.1|7068.4|7065.6|7067.9|7065.1|6
1622542870000|2021-06-01 10:21:10|7067|7064.2|7066|7063.2|7067|7064.2|7066|7063.2|11
1622542880000|2021-06-01 10:21:20|7066.4|7063.6|7066|7063.2|7066.4|7063.6|7066|7063.2|10
1622542890000|2021-06-01 10:21:30|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|3
1622542900000|2021-06-01 10:21:40|7066|7063.2|7066|7063.2|7066|7063.2|7066|7063.2|0
1622542910000|2021-06-01 10:21:50|7066.4|7063.6|7067.4|7064.6|7067.4|7064.6|7066.4|7063.6|1
1622542920000|2021-06-01 10:22:00|7067|7064.2|7067|7064.2|7069|7066.2|7067|7064.2|140
1622542930000|2021-06-01 10:22:10|7067.4|7064.6|7067.9|7065.1|7067.9|7065.1|7067|7064.2|25
1622542940000|2021-06-01 10:22:20|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067|7064.2|4
1622542950000|2021-06-01 10:22:30|7067.9|7065.1|7068|7065.2|7068|7065.2|7067.9|7065.1|0
1622542960000|2021-06-01 10:22:40|7067.6|7064.8|7067|7064.2|7067.6|7064.8|7067|7064.2|4
1622542970000|2021-06-01 10:22:50|7067.4|7064.6|7068.1|7065.3|7068.1|7065.3|7067|7064.2|9
1622542980000|2021-06-01 10:23:00|7068.5|7065.7|7068.1|7065.3|7068.5|7065.7|7068.1|7065.3|1
1622542990000|2021-06-01 10:23:10|7068.5|7065.7|7069|7066.2|7069|7066.2|7068.1|7065.3|0
1622543000000|2021-06-01 10:23:20|7069.1|7066.3|7069.9|7067.1|7069.9|7067.1|7069|7066.2|2
1622543010000|2021-06-01 10:23:30|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|1
1622543020000|2021-06-01 10:23:40|7069.9|7067.1|7069.1|7066.3|7069.9|7067.1|7069.1|7066.3|9
1622543040000|2021-06-01 10:24:00|7069|7066.2|7069.1|7066.3|7069.5|7066.7|7069|7066.2|12
1622543050000|2021-06-01 10:24:10|7069.5|7066.7|7069.9|7067.1|7069.9|7067.1|7069.1|7066.3|13
1622543060000|2021-06-01 10:24:20|7070.4|7067.6|7070|7067.2|7070.4|7067.6|7070|7067.2|4
1622543070000|2021-06-01 10:24:30|||||||||19
1622543080000|2021-06-01 10:24:40|7069.9|7067.1|7070|7067.2|7070|7067.2|7069.9|7067.1|16
1622543090000|2021-06-01 10:24:50|||||||||1
1622543100000|2021-06-01 10:25:00|7067.5|7064.7|7068.5|7065.7|7068.5|7065.7|7066|7063.2|128
1622543110000|2021-06-01 10:25:10|7068|7065.2|7068|7065.2|7068.6|7065.8|7068|7065.2|1
1622543120000|2021-06-01 10:25:20|7068.1|7065.3|7068.5|7065.7|7068.6|7065.8|7068|7065.2|2
1622543130000|2021-06-01 10:25:30|7068.6|7065.8|7071.4|7068.6|7071.4|7068.6|7068.6|7065.8|85
1622543140000|2021-06-01 10:25:40|7071.5|7068.7|7071|7068.2|7072|7069.2|7071|7068.2|2
1622543150000|2021-06-01 10:25:50|7071.1|7068.3|7071.5|7068.7|7071.5|7068.7|7071.1|7068.3|3
1622543160000|2021-06-01 10:26:00|7071.9|7069.1|7070|7067.2|7072|7069.2|7070|7067.2|4
1622543170000|2021-06-01 10:26:10|||||||||2
1622543180000|2021-06-01 10:26:20|||||||||4
1622543190000|2021-06-01 10:26:30|7068.9|7066.1|7069.5|7066.7|7070|7067.2|7068.9|7066.1|20
1622543200000|2021-06-01 10:26:40|7070|7067.2|7069.5|7066.7|7070|7067.2|7069.5|7066.7|3
1622543210000|2021-06-01 10:26:50|7069.6|7066.8|7072.9|7070.1|7072.9|7070.1|7069|7066.2|84
1622543220000|2021-06-01 10:27:00|7073|7070.2|7071|7068.2|7073|7070.2|7071|7068.2|8
1622543230000|2021-06-01 10:27:10|7070.9|7068.1|7069|7066.2|7071|7068.2|7069|7066.2|41
1622543240000|2021-06-01 10:27:20|7068.1|7065.3|7068.5|7065.7|7069|7066.2|7068|7065.2|21
1622543250000|2021-06-01 10:27:30|7068.6|7065.8|7067.1|7064.3|7069|7066.2|7066.5|7063.7|96
1622543260000|2021-06-01 10:27:40|7066.2|7063.4|7066.5|7063.7|7067|7064.2|7066.2|7063.4|4
1622543270000|2021-06-01 10:27:50|7066.1|7063.3|7066.6|7063.8|7066.6|7063.8|7066|7063.2|6
1622543280000|2021-06-01 10:28:00|7066.5|7063.7|7066.5|7063.7|7067|7064.2|7066.5|7063.7|4
1622543290000|2021-06-01 10:28:10|7066.6|7063.8|7066.5|7063.7|7067|7064.2|7066.5|7063.7|3
1622543300000|2021-06-01 10:28:20|7066.6|7063.8|7066|7063.2|7066.6|7063.8|7066|7063.2|2
1622543310000|2021-06-01 10:28:30|||||||||14
1622543320000|2021-06-01 10:28:40|7066.1|7063.3|7066|7063.2|7066.1|7063.3|7066|7063.2|7
1622543330000|2021-06-01 10:28:50|7066.1|7063.3|7065.1|7062.3|7066.1|7063.3|7065.1|7062.3|36
1622543340000|2021-06-01 10:29:00|7065|7062.2|7066|7063.2|7066|7063.2|7065|7062.2|28
1622543350000|2021-06-01 10:29:10|7065.5|7062.7|7066|7063.2|7066|7063.2|7065.5|7062.7|7
1622543360000|2021-06-01 10:29:20|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7
1622543370000|2021-06-01 10:29:30|7066|7063.2|7065.6|7062.8|7066|7063.2|7065.5|7062.7|6
1622543380000|2021-06-01 10:29:40|7065.5|7062.7|7065.5|7062.7|7065.9|7063.1|7065.5|7062.7|2
1622543390000|2021-06-01 10:29:50|7065.1|7062.3|7066|7063.2|7066|7063.2|7065.1|7062.3|4
1622543400000|2021-06-01 10:30:00|7065.6|7062.8|7066|7063.2|7066|7063.2|7065.6|7062.8|7
1622543410000|2021-06-01 10:30:10|7066.2|7063.4|7067|7064.2|7067|7064.2|7066.2|7063.4|3
1622543420000|2021-06-01 10:30:20|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|5
1622543430000|2021-06-01 10:30:30|7066|7063.2|7064.5|7061.7|7066.5|7063.7|7063.5|7060.7|93
1622543440000|2021-06-01 10:30:40|7064|7061.2|7062.9|7060.1|7064|7061.2|7062.9|7060.1|16
1622543450000|2021-06-01 10:30:50|7062.5|7059.7|7061|7058.2|7062.5|7059.7|7061|7058.2|42
1622543460000|2021-06-01 10:31:00|7059.1|7056.3|7060.6|7057.8|7061.5|7058.7|7058|7055.2|53
1622543470000|2021-06-01 10:31:10|7061|7058.2|7061|7058.2|7061|7058.2|7060.6|7057.8|0
1622543480000|2021-06-01 10:31:20|7061.1|7058.3|7059.5|7056.7|7061.1|7058.3|7059.5|7056.7|17
1622543490000|2021-06-01 10:31:30|7060|7057.2|7061.1|7058.3|7061.1|7058.3|7060|7057.2|7
1622543500000|2021-06-01 10:31:40|7061|7058.2|7060.6|7057.8|7061|7058.2|7060.1|7057.3|4
1622543510000|2021-06-01 10:31:50|7060.1|7057.3|7059.1|7056.3|7060.1|7057.3|7059|7056.2|12
1622543520000|2021-06-01 10:32:00|7059.5|7056.7|7059.6|7056.8|7060|7057.2|7058.6|7055.8|6
1622543530000|2021-06-01 10:32:10|7059.2|7056.4|7059|7056.2|7059.2|7056.4|7059|7056.2|0
1622543540000|2021-06-01 10:32:20|7059.5|7056.7|7059|7056.2|7060|7057.2|7059|7056.2|31
1622543550000|2021-06-01 10:32:30|7058|7055.2|7058.5|7055.7|7059|7056.2|7058|7055.2|17
1622543560000|2021-06-01 10:32:40|7059|7056.2|7059|7056.2|7061|7058.2|7059|7056.2|74
1622543570000|2021-06-01 10:32:50|7059.1|7056.3|7060|7057.2|7060.6|7057.8|7059.1|7056.3|22
1622543580000|2021-06-01 10:33:00|||||||||70
1622543590000|2021-06-01 10:33:10|7061.2|7058.4|7060.5|7057.7|7061.2|7058.4|7060|7057.2|17
1622543600000|2021-06-01 10:33:20|7061|7058.2|7060.6|7057.8|7061|7058.2|7060.6|7057.8|14
1622543610000|2021-06-01 10:33:30|7060.5|7057.7|7060|7057.2|7061|7058.2|7059.6|7056.8|13
1622543620000|2021-06-01 10:33:40|7059.6|7056.8|7059.1|7056.3|7059.6|7056.8|7059.1|7056.3|1
1622543630000|2021-06-01 10:33:50|7059|7056.2|7058.9|7056.1|7059|7056.2|7058.9|7056.1|8
1622543640000|2021-06-01 10:34:00|7059|7056.2|7058|7055.2|7059|7056.2|7057.5|7054.7|57
1622543650000|2021-06-01 10:34:10|7057.6|7054.8|7057.6|7054.8|7058|7055.2|7057.6|7054.8|4
1622543660000|2021-06-01 10:34:20|7058|7055.2|7058|7055.2|7058|7055.2|7057.1|7054.3|11
1622543670000|2021-06-01 10:34:30|7057.9|7055.1|7057.1|7054.3|7057.9|7055.1|7057.1|7054.3|5
1622543680000|2021-06-01 10:34:40|7057.5|7054.7|7057.1|7054.3|7057.6|7054.8|7057.1|7054.3|8
1622543690000|2021-06-01 10:34:50|7057.2|7054.4|7057.6|7054.8|7057.6|7054.8|7057.2|7054.4|5
1622543700000|2021-06-01 10:35:00|7058|7055.2|7056.1|7053.3|7058|7055.2|7055.1|7052.3|79
1622543710000|2021-06-01 10:35:10|7056.6|7053.8|7056.6|7053.8|7057|7054.2|7056.6|7053.8|1
1622543720000|2021-06-01 10:35:20|7056.2|7053.4|7056|7053.2|7057|7054.2|7055|7052.2|22
1622543730000|2021-06-01 10:35:30|7056.1|7053.3|7056|7053.2|7057|7054.2|7055.1|7052.3|23
1622543740000|2021-06-01 10:35:40|7056.5|7053.7|7056.1|7053.3|7058|7055.2|7056.1|7053.3|17
1622543750000|2021-06-01 10:35:50|7056|7053.2|7056|7053.2|7056|7053.2|7055.5|7052.7|8
1622543760000|2021-06-01 10:36:00|7056.1|7053.3|7056.9|7054.1|7056.9|7054.1|7056|7053.2|14
1622543770000|2021-06-01 10:36:10|7057.5|7054.7|7057|7054.2|7057.5|7054.7|7057|7054.2|1
1622543780000|2021-06-01 10:36:20|7056.5|7053.7|7055.5|7052.7|7057|7054.2|7055.5|7052.7|30
1622543790000|2021-06-01 10:36:30|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|4
1622543800000|2021-06-01 10:36:40|7055|7052.2|7054.5|7051.7|7055|7052.2|7054.2|7051.4|33
1622543810000|2021-06-01 10:36:50|7054.9|7052.1|7053.5|7050.7|7055|7052.2|7053|7050.2|37
1622543820000|2021-06-01 10:37:00|7054|7051.2|7054.5|7051.7|7055|7052.2|7054|7051.2|8
1622543830000|2021-06-01 10:37:10|7054.9|7052.1|7055|7052.2|7055|7052.2|7054.9|7052.1|2
1622543840000|2021-06-01 10:37:20|7055.5|7052.7|7057|7054.2|7057|7054.2|7055.5|7052.7|11
1622543850000|2021-06-01 10:37:30|7057.4|7054.6|7056.9|7054.1|7057.4|7054.6|7056.5|7053.7|1
1622543860000|2021-06-01 10:37:40|7057|7054.2|7056|7053.2|7057|7054.2|7056|7053.2|4
1622543870000|2021-06-01 10:37:50|7056.2|7053.4|7057.9|7055.1|7057.9|7055.1|7056.2|7053.4|7
1622543880000|2021-06-01 10:38:00|7058|7055.2|7058|7055.2|7058|7055.2|7058|7055.2|2
1622543890000|2021-06-01 10:38:10|7057|7054.2|7057|7054.2|7057|7054.2|7056.5|7053.7|4
1622543900000|2021-06-01 10:38:20|7056.9|7054.1|7055.5|7052.7|7056.9|7054.1|7055.5|7052.7|7
1622543910000|2021-06-01 10:38:30|7055.9|7053.1|7056|7053.2|7056|7053.2|7055.9|7053.1|1
1622543920000|2021-06-01 10:38:40|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|5
1622543930000|2021-06-01 10:38:50|7056.9|7054.1|7057.5|7054.7|7057.9|7055.1|7056.9|7054.1|19
1622543940000|2021-06-01 10:39:00|7057.4|7054.6|7058.9|7056.1|7058.9|7056.1|7057.4|7054.6|7
1622543950000|2021-06-01 10:39:10|7059|7056.2|7058|7055.2|7059|7056.2|7057.9|7055.1|26
1622543960000|2021-06-01 10:39:20|||||||||1
1622543970000|2021-06-01 10:39:30|7057.9|7055.1|7057.4|7054.6|7057.9|7055.1|7057.4|7054.6|1
1622543980000|2021-06-01 10:39:40|7057.5|7054.7|7062.9|7060.1|7063.9|7061.1|7057|7054.2|310
1622543990000|2021-06-01 10:39:50|7063|7060.2|7062.5|7059.7|7063|7060.2|7061.9|7059.1|26
1622544000000|2021-06-01 10:40:00|7062.1|7059.3|7064.4|7061.6|7065.9|7063.1|7062|7059.2|181
1622544010000|2021-06-01 10:40:10|7064.8|7062|7062.5|7059.7|7064.9|7062.1|7062.5|7059.7|9
1622544020000|2021-06-01 10:40:20|7063|7060.2|7068.8|7066|7070.9|7066.2|7063|7060.2|165
1622544030000|2021-06-01 10:40:30|7068.9|7066.1|7066.5|7063.7|7068.9|7066.1|7066.5|7063.7|35
1622544040000|2021-06-01 10:40:40|7066.9|7064.1|7070|7067.2|7070.9|7068.1|7065|7062.2|268
1622544050000|2021-06-01 10:40:50|7069.9|7067.1|7068|7065.2|7070|7067.2|7068|7065.2|44
1622544060000|2021-06-01 10:41:00|7068.4|7065.6|7067.6|7064.8|7068.4|7065.6|7067.5|7064.7|4
1622544070000|2021-06-01 10:41:10|7067.5|7064.7|7067.9|7065.1|7067.9|7065.1|7067.5|7064.7|0
1622544080000|2021-06-01 10:41:20|7067.6|7064.8|7068.5|7065.7|7068.5|7065.7|7067.6|7064.8|6
1622544090000|2021-06-01 10:41:30|7068.9|7066.1|7067.6|7064.8|7068.9|7066.1|7067.6|7064.8|9
1622544100000|2021-06-01 10:41:40|7067.4|7064.6|7066.5|7063.7|7067.4|7064.6|7066.5|7063.7|37
1622544120000|2021-06-01 10:42:00|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|1
1622544130000|2021-06-01 10:42:10|7067.8|7065|7067.4|7064.6|7067.9|7065.1|7067.4|7064.6|5
1622544140000|2021-06-01 10:42:20|7067|7064.2|7066.9|7064.1|7067|7064.2|7066.9|7064.1|0
1622544150000|2021-06-01 10:42:30|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|1
1622544160000|2021-06-01 10:42:40|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.5|7063.7|70
1622544170000|2021-06-01 10:42:50|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|5
1622544180000|2021-06-01 10:43:00|7067.4|7064.6|7069.9|7067.1|7070.9|7068.1|7067.4|7064.6|30
1622544190000|2021-06-01 10:43:10|7069.5|7066.7|7068.4|7065.6|7069.5|7066.7|7068|7065.2|35
1622544200000|2021-06-01 10:43:20|7069.9|7067.1|7069.4|7066.6|7069.9|7067.1|7069.4|7066.6|6
1622544210000|2021-06-01 10:43:30|7069.8|7067|7069.5|7066.7|7069.9|7067.1|7069.5|7066.7|1
1622544220000|2021-06-01 10:43:40|7069|7066.2|7068.5|7065.7|7069|7066.2|7068.5|7065.7|3
1622544230000|2021-06-01 10:43:50|7068|7065.2|7068.1|7065.3|7068.1|7065.3|7068|7065.2|2
1622544240000|2021-06-01 10:44:00|7068|7065.2|7068.9|7066.1|7068.9|7066.1|7068|7065.2|3
1622544250000|2021-06-01 10:44:10|7069.8|7067|7069.8|7067|7071.8|7069|7068.9|7066.1|212
1622544260000|2021-06-01 10:44:20|7069.4|7066.6|7067.9|7065.1|7069.4|7066.6|7067.9|7065.1|5
1622544270000|2021-06-01 10:44:30|7067.4|7064.6|7070.8|7068|7070.8|7068|7067.4|7064.6|25
1622544280000|2021-06-01 10:44:40|7070.7|7067.9|7069.3|7066.5|7070.7|7067.9|7069.3|7066.5|4
1622544290000|2021-06-01 10:44:50|7069.8|7067|7069.8|7067|7069.8|7067|7069.4|7066.6|2
1622544300000|2021-06-01 10:45:00|7069.3|7066.5|7069.4|7066.6|7069.8|7067|7069.3|7066.5|7
1622544320000|2021-06-01 10:45:20|7069.3|7066.5|7068.9|7066.1|7069.3|7066.5|7068.8|7066|4
1622544330000|2021-06-01 10:45:30|7068.8|7066|7068.9|7066.1|7068.9|7066.1|7068.8|7066|2
1622544340000|2021-06-01 10:45:40|7068.8|7066|7068.8|7066|7068.8|7066|7068.8|7066|0
1622544350000|2021-06-01 10:45:50|7069.8|7067|7070.3|7067.5|7070.8|7068|7069.8|7067|14
1622544360000|2021-06-01 10:46:00|7069.9|7067.1|7071.3|7068.5|7071.3|7068.5|7069.8|7067|30
1622544370000|2021-06-01 10:46:10|7069.8|7067|7069.8|7067|7070.8|7068|7069.8|7067|12
1622544380000|2021-06-01 10:46:20|7068.8|7066|7068.3|7065.5|7068.8|7066|7067.8|7065|18
1622544390000|2021-06-01 10:46:30|7068.8|7066|7068.8|7066|7068.9|7066.1|7067.8|7065|39
1622544400000|2021-06-01 10:46:40|7068.4|7065.6|7068.3|7065.5|7068.4|7065.6|7067.8|7065|10
1622544410000|2021-06-01 10:46:50|7067.8|7065|7067.8|7065|7068.4|7065.6|7067.8|7065|19
1622544420000|2021-06-01 10:47:00|7067.3|7064.5|7067.4|7064.6|7067.8|7065|7067.3|7064.5|2
1622544430000|2021-06-01 10:47:10|7067|7064.2|7063.4|7060.6|7067|7064.2|7063|7060.2|704
1622544440000|2021-06-01 10:47:20|7063|7060.2|7062|7059.2|7063.4|7060.6|7062|7059.2|121
1622544450000|2021-06-01 10:47:30|7061.6|7058.8|7061.5|7058.7|7062|7059.2|7061.4|7058.6|9
1622544460000|2021-06-01 10:47:40|7061.9|7059.1|7062|7059.2|7062|7059.2|7061.5|7058.7|0
1622544470000|2021-06-01 10:47:50|7061.5|7058.7|7061|7058.2|7061.5|7058.7|7060.1|7057.3|16
1622544480000|2021-06-01 10:48:00|7060.6|7057.8|7057.4|7054.6|7060.6|7057.8|7057.1|7054.3|23
1622544490000|2021-06-01 10:48:10|7058|7055.2|7057.5|7054.7|7058|7055.2|7057.4|7054.6|8
1622544500000|2021-06-01 10:48:20|7058|7055.2|7057|7054.2|7058|7055.2|7057|7054.2|11
1622544510000|2021-06-01 10:48:30|7056.9|7054.1|7056|7053.2|7056.9|7054.1|7056|7053.2|14
1622544520000|2021-06-01 10:48:40|7056.8|7054|7059.5|7056.7|7059.5|7056.7|7056.8|7054|107
1622544530000|2021-06-01 10:48:50|7060|7057.2|7060|7057.2|7060.5|7057.7|7060|7057.2|3
1622544540000|2021-06-01 10:49:00|7060.4|7057.6|7062|7059.2|7062|7059.2|7060|7057.2|10
1622544550000|2021-06-01 10:49:10|7061.6|7058.8|7064.1|7061.3|7064.1|7061.3|7061.5|7058.7|6
1622544560000|2021-06-01 10:49:20|7064|7061.2|7064.5|7061.7|7065.5|7062.7|7064|7061.2|10
1622544570000|2021-06-01 10:49:30|7064.4|7061.6|7065.9|7063.1|7065.9|7063.1|7064.4|7061.6|204
1622544580000|2021-06-01 10:49:40|7065.8|7063|7064.9|7062.1|7065.8|7063|7064.9|7062.1|4
1622544590000|2021-06-01 10:49:50|7065.4|7062.6|7065.9|7063.1|7065.9|7063.1|7065.4|7062.6|7
1622544600000|2021-06-01 10:50:00|7065.5|7062.7|7065.4|7062.6|7065.9|7063.1|7065.4|7062.6|2
1622544610000|2021-06-01 10:50:10|7065|7062.2|7065|7062.2|7065|7062.2|7065|7062.2|1
1622544620000|2021-06-01 10:50:20|7064.6|7061.8|7065.6|7062.8|7065.6|7062.8|7064.6|7061.8|7
1622544630000|2021-06-01 10:50:30|7066|7063.2|7067|7064.2|7067|7064.2|7066|7063.2|18
1622544640000|2021-06-01 10:50:40|7067.8|7065|7066.4|7063.6|7067.9|7065.1|7066.1|7063.3|12
1622544650000|2021-06-01 10:50:50|7066|7063.2|7064.9|7062.1|7066.4|7063.6|7064.9|7062.1|2
1622544660000|2021-06-01 10:51:00|7065|7062.2|7064.9|7062.1|7065|7062.2|7064.9|7062.1|1
1622544670000|2021-06-01 10:51:10|7065|7062.2|7064.9|7062.1|7065.5|7062.7|7064.9|7062.1|10
1622544680000|2021-06-01 10:51:20|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|2
1622544690000|2021-06-01 10:51:30|7064|7061.2|7064.9|7062.1|7064.9|7062.1|7064|7061.2|22
1622544700000|2021-06-01 10:51:40|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|2
1622544710000|2021-06-01 10:51:50|7064.8|7062|7065.5|7062.7|7065.9|7063.1|7064.8|7062|27
1622544720000|2021-06-01 10:52:00|7065.4|7062.6|7066.4|7063.6|7066.9|7064.1|7065.4|7062.6|24
1622544730000|2021-06-01 10:52:10|7068.9|7066.1|7068|7065.2|7068.9|7066.1|7068|7065.2|9
1622544740000|2021-06-01 10:52:20|7068.4|7065.6|7070|7067.2|7070.4|7067.6|7068.4|7065.6|4
1622544750000|2021-06-01 10:52:30|7069.4|7066.6|7070|7067.2|7070.4|7067.6|7069.4|7066.6|1
1622544760000|2021-06-01 10:52:40|7069.9|7067.1|7068.6|7065.8|7069.9|7067.1|7068.6|7065.8|10
1622544770000|2021-06-01 10:52:50|7068.9|7066.1|7069|7066.2|7069|7066.2|7068.9|7066.1|3
1622544780000|2021-06-01 10:53:00|7068|7065.2|7069.9|7067.1|7069.9|7067.1|7068|7065.2|175
1622544790000|2021-06-01 10:53:10|7070.9|7068.1|7070.4|7067.6|7071|7068.2|7070|7067.2|17
1622544800000|2021-06-01 10:53:20|7070.8|7068|7070.9|7068.1|7070.9|7068.1|7070.4|7067.6|11
1622544810000|2021-06-01 10:53:30|7071|7068.2|7071.4|7068.6|7071.4|7068.6|7071|7068.2|12
1622544820000|2021-06-01 10:53:40|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1622544830000|2021-06-01 10:53:50|7071.4|7068.6|7072|7069.2|7072.9|7070.1|7071.4|7068.6|4
1622544840000|2021-06-01 10:54:00|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071|7068.2|9
1622544850000|2021-06-01 10:54:10|7071.1|7068.3|7071|7068.2|7071.4|7068.6|7071|7068.2|1
1622544860000|2021-06-01 10:54:20|7071.4|7068.6|7072|7069.2|7072|7069.2|7071.4|7068.6|31
1622544870000|2021-06-01 10:54:30|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.5|7068.7|2
1622544880000|2021-06-01 10:54:40|7072|7069.2|7073.9|7071.1|7073.9|7071.1|7072|7069.2|5
1622544890000|2021-06-01 10:54:50|7074.4|7071.6|7072.5|7069.7|7074.4|7071.6|7072.5|7069.7|31
1622544900000|2021-06-01 10:55:00|7072.4|7069.6|7071.8|7069|7072.4|7069.6|7071|7068.2|9
1622544910000|2021-06-01 10:55:10|7072|7069.2|7072.1|7069.3|7072.9|7070.1|7072|7069.2|7
1622544920000|2021-06-01 10:55:20|7072|7069.2|7072.4|7069.6|7072.9|7070.1|7072|7069.2|3
1622544930000|2021-06-01 10:55:30|7072.8|7070|7072.9|7070.1|7073.3|7070.5|7072.8|7070|4
1622544940000|2021-06-01 10:55:40|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|4
1622544950000|2021-06-01 10:55:50|7072.4|7069.6|7073|7070.2|7073.4|7070.6|7072.4|7069.6|8
1622544960000|2021-06-01 10:56:00|7073.4|7070.6|7073|7070.2|7073.4|7070.6|7072.9|7070.1|4
1622544970000|2021-06-01 10:56:10|||||||||2
1622544980000|2021-06-01 10:56:20|7074.9|7072.1|7075.9|7073.1|7075.9|7073.1|7074.9|7072.1|80
1622544990000|2021-06-01 10:56:30|7076|7073.2|7074.9|7072.1|7076|7073.2|7074.9|7072.1|16
1622545000000|2021-06-01 10:56:40|7075|7072.2|7075.4|7072.6|7075.4|7072.6|7075|7072.2|7
1622545010000|2021-06-01 10:56:50|7075|7072.2|7075|7072.2|7075.6|7072.8|7075|7072.2|6
1622545020000|2021-06-01 10:57:00|7075.4|7072.6|7074.9|7072.1|7075.4|7072.6|7074.9|7072.1|21
1622545030000|2021-06-01 10:57:10|7075.4|7072.6|7075|7072.2|7075.4|7072.6|7075|7072.2|0
1622545040000|2021-06-01 10:57:20|7074.9|7072.1|7074.4|7071.6|7074.9|7072.1|7073.6|7070.8|26
1622545050000|2021-06-01 10:57:30|7074.5|7071.7|7074.4|7071.6|7074.5|7071.7|7074.4|7071.6|2
1622545060000|2021-06-01 10:57:40|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|0
1622545070000|2021-06-01 10:57:50|7073.9|7071.1|7074.4|7071.6|7074.8|7072|7073.4|7070.6|11
1622545080000|2021-06-01 10:58:00|7075|7072.2|7073|7070.2|7075|7072.2|7072.6|7069.8|15
1622545090000|2021-06-01 10:58:10|7072.6|7069.8|7073|7070.2|7073|7070.2|7072.6|7069.8|0
1622545100000|2021-06-01 10:58:20|7072.6|7069.8|7072|7069.2|7072.6|7069.8|7071.1|7068.3|25
1622545110000|2021-06-01 10:58:30|7072.4|7069.6|7072.6|7069.8|7073|7070.2|7072.4|7069.6|3
1622545120000|2021-06-01 10:58:40|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1622545130000|2021-06-01 10:58:50|7073.5|7070.7|7073|7070.2|7073.5|7070.7|7073|7070.2|24
1622545140000|2021-06-01 10:59:00|7072.6|7069.8|7073|7070.2|7073.4|7070.6|7072|7069.2|92
1622545150000|2021-06-01 10:59:10|7073.5|7070.7|7073|7070.2|7073.5|7070.7|7073|7070.2|1
1622545160000|2021-06-01 10:59:20|||||||||2
1622545170000|2021-06-01 10:59:30|7072.5|7069.7|7073|7070.2|7073|7070.2|7072.5|7069.7|28
1622545180000|2021-06-01 10:59:40|7072.5|7069.7|7072.1|7069.3|7072.5|7069.7|7072|7069.2|1
1622545190000|2021-06-01 10:59:50|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|1
1622545200000|2021-06-01 11:00:00|7072.1|7069.3|7073.5|7070.7|7073.5|7070.7|7072.1|7069.3|16
1622545210000|2021-06-01 11:00:10|7073.1|7070.3|7072.9|7070.1|7073.1|7070.3|7072|7069.2|9
1622545220000|2021-06-01 11:00:20|7073|7070.2|7073|7070.2|7073|7070.2|7072.6|7069.8|1
1622545230000|2021-06-01 11:00:30|||||||||1
1622545240000|2021-06-01 11:00:40|7073.2|7070.4|7074|7071.2|7074|7071.2|7073.2|7070.4|1
1622545250000|2021-06-01 11:00:50|7074.9|7072.1|7074.9|7072.1|7075.3|7072.5|7074.1|7071.3|23
1622545260000|2021-06-01 11:01:00|7075|7072.2|7074|7071.2|7075|7072.2|7074|7071.2|8
1622545270000|2021-06-01 11:01:10|7073.9|7071.1|7072.4|7069.6|7073.9|7071.1|7072.4|7069.6|25
1622545280000|2021-06-01 11:01:20|7072.5|7069.7|7072|7069.2|7072.9|7070.1|7072|7069.2|19
1622545290000|2021-06-01 11:01:30|||||||||1
1622545300000|2021-06-01 11:01:40|7072.8|7070|7073.4|7070.6|7073.4|7070.6|7072.8|7070|20
1622545310000|2021-06-01 11:01:50|7073|7070.2|7073|7070.2|7073.4|7070.6|7073|7070.2|0
1622545320000|2021-06-01 11:02:00|7073.5|7070.7|7069.9|7067.1|7073.5|7070.7|7069.1|7066.3|19
1622545330000|2021-06-01 11:02:10|7070|7067.2|7070|7067.2|7070.5|7067.7|7070|7067.2|5
1622545340000|2021-06-01 11:02:20|7070.4|7067.6|7071.4|7068.6|7071.9|7069.1|7070|7067.2|17
1622545350000|2021-06-01 11:02:30|7071.8|7069|7073.5|7070.7|7074.5|7071.7|7071.8|7069|92
1622545360000|2021-06-01 11:02:40|7073|7070.2|7076.4|7073.6|7077|7074.2|7073|7070.2|10
1622545370000|2021-06-01 11:02:50|7076|7073.2|7077|7074.2|7077|7074.2|7076|7073.2|11
1622545380000|2021-06-01 11:03:00|7076.6|7073.8|7076.9|7074.1|7077.1|7074.3|7075.6|7072.8|49
1622545390000|2021-06-01 11:03:10|7077|7074.2|7076|7073.2|7077|7074.2|7075.5|7072.7|8
1622545410000|2021-06-01 11:03:30|7075|7072.2|7075.9|7073.1|7075.9|7073.1|7075|7072.2|11
1622545420000|2021-06-01 11:03:40|7075.5|7072.7|7077|7074.2|7077|7074.2|7075.5|7072.7|4
1622545430000|2021-06-01 11:03:50|7076.5|7073.7|7076.4|7073.6|7077|7074.2|7075.6|7072.8|27
1622545440000|2021-06-01 11:04:00|7076|7073.2|7076.9|7074.1|7077|7074.2|7076|7073.2|8
1622545450000|2021-06-01 11:04:10|7077.8|7075|7076.9|7074.1|7078.4|7075.6|7076|7073.2|45
1622545460000|2021-06-01 11:04:20|7077|7074.2|7077|7074.2|7078|7075.2|7077|7074.2|9
1622545470000|2021-06-01 11:04:30|7078|7075.2|7078.5|7075.7|7078.5|7075.7|7078|7075.2|15
1622545480000|2021-06-01 11:04:40|7078.9|7076.1|7078|7075.2|7078.9|7076.1|7078|7075.2|20
1622545490000|2021-06-01 11:04:50|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|27
1622545500000|2021-06-01 11:05:00|7078.4|7075.6|7077.5|7074.7|7078.9|7076.1|7077.5|7074.7|12
1622545510000|2021-06-01 11:05:10|7077.4|7074.6|7076|7073.2|7077.9|7075.1|7076|7073.2|55
1622545520000|2021-06-01 11:05:20|7076.4|7073.6|7075|7072.2|7076.5|7073.7|7074|7071.2|14
1622545530000|2021-06-01 11:05:30|7075.8|7073|7075|7072.2|7076|7073.2|7075|7072.2|21
1622545540000|2021-06-01 11:05:40|7075.4|7072.6|7075|7072.2|7075.4|7072.6|7075|7072.2|2
1622545550000|2021-06-01 11:05:50|7074.9|7072.1|7074.6|7071.8|7074.9|7072.1|7074|7071.2|2
1622545560000|2021-06-01 11:06:00|7074.5|7071.7|7075|7072.2|7075|7072.2|7074.5|7071.7|0
1622545570000|2021-06-01 11:06:10|7074.9|7072.1|7074|7071.2|7074.9|7072.1|7074|7071.2|28
1622545580000|2021-06-01 11:06:20|7073.8|7071|7074|7071.2|7074|7071.2|7073|7070.2|23
1622545590000|2021-06-01 11:06:30|||||||||12
1622545600000|2021-06-01 11:06:40|||||||||13
1622545610000|2021-06-01 11:06:50|7073.5|7070.7|7073.4|7070.6|7074|7071.2|7073.4|7070.6|4
1622545620000|2021-06-01 11:07:00|7073.5|7070.7|7073.4|7070.6|7073.5|7070.7|7072.5|7069.7|8
1622545630000|2021-06-01 11:07:10|7073|7070.2|7073.5|7070.7|7074|7071.2|7073|7070.2|16
1622545640000|2021-06-01 11:07:20|7074|7071.2|7071|7068.2|7074|7071.2|7070.6|7067.8|13
1622545650000|2021-06-01 11:07:30|7070.6|7066.6|7071|7068.2|7071|7068.2|7069.6|7066.6|14
1622545670000|2021-06-01 11:07:50|||||||||2
1622545680000|2021-06-01 11:08:00|7071.5|7068.7|7071|7068.2|7071.5|7068.7|7071|7068.2|10
1622545690000|2021-06-01 11:08:10|7071.4|7068.6|7071.5|7068.7|7071.5|7068.7|7071|7068.2|8
1622545700000|2021-06-01 11:08:20|7071.1|7068.3|7070.1|7067.3|7071.1|7068.3|7070.1|7067.3|4
1622545710000|2021-06-01 11:08:30|7070.5|7067.7|7071|7068.2|7071|7068.2|7069.6|7066.8|13
1622545720000|2021-06-01 11:08:40|7071.4|7068.6|7072.6|7069.8|7073|7070.2|7071.4|7068.6|33
1622545730000|2021-06-01 11:08:50|7072.5|7069.7|7072|7069.2|7072.6|7069.8|7072|7069.2|3
1622545750000|2021-06-01 11:09:10|7072.1|7069.3|7073|7070.2|7073|7070.2|7072.1|7069.3|2
1622545760000|2021-06-01 11:09:20|7073.6|7070.8|7074|7071.2|7074|7071.2|7073|7070.2|23
1622545780000|2021-06-01 11:09:40|7073.4|7070.6|7072.5|7069.7|7073.4|7070.6|7072.5|7069.7|23
1622545790000|2021-06-01 11:09:50|7072.8|7070|7074|7071.2|7074|7071.2|7072.8|7070|10
1622545800000|2021-06-01 11:10:00|7073.1|7070.3|7072|7069.2|7073.1|7070.3|7072|7069.2|68
1622545810000|2021-06-01 11:10:10|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|7
1622545820000|2021-06-01 11:10:20|7072|7069.2|7072|7069.2|7072|7069.2|7071.4|7068.6|5
1622545830000|2021-06-01 11:10:30|7071.8|7069|7071.4|7068.6|7071.8|7069|7071.4|7068.6|1
1622545840000|2021-06-01 11:10:40|7071.6|7068.8|7072|7069.2|7072|7069.2|7071.6|7068.8|7
1622545850000|2021-06-01 11:10:50|7071.6|7068.8|7071.5|7068.7|7071.6|7068.8|7071.5|7068.7|0
1622545860000|2021-06-01 11:11:00|7072|7069.2|7072.5|7069.7|7072.5|7069.7|7072|7069.2|2
1622545870000|2021-06-01 11:11:10|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7072|7069.2|4
1622545880000|2021-06-01 11:11:20|7072|7069.2|7072|7069.2|7072.5|7069.7|7072|7069.2|0
1622545890000|2021-06-01 11:11:30|7071.1|7068.3|7071|7068.2|7071.1|7068.3|7071|7068.2|7
1622545900000|2021-06-01 11:11:40|7071.8|7069|7072.1|7069.3|7072.1|7069.3|7071.1|7068.3|38
1622545910000|2021-06-01 11:11:50|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|4
1622545920000|2021-06-01 11:12:00|7071.1|7068.3|7071|7068.2|7071.5|7068.7|7071|7068.2|14
1622545930000|2021-06-01 11:12:10|7071.4|7068.6|7071.9|7069.1|7071.9|7069.1|7071.4|7068.6|7
1622545940000|2021-06-01 11:12:20|7071.1|7068.3|7070|7067.2|7071.1|7068.3|7070|7067.2|39
1622545950000|2021-06-01 11:12:30|7070.1|7067.3|7069.6|7066.8|7070.1|7067.3|7069.6|7066.8|0
1622545960000|2021-06-01 11:12:40|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|0
1622545970000|2021-06-01 11:12:50|7069.6|7066.8|7069.1|7066.3|7069.6|7066.8|7069.1|7066.3|25
1622545980000|2021-06-01 11:13:00|7069|7066.2|7069.6|7066.8|7069.6|7066.8|7069|7066.2|1
1622545990000|2021-06-01 11:13:10|7070|7067.2|7070|7067.2|7070|7067.2|7069.6|7066.8|1
1622546000000|2021-06-01 11:13:20|7070.1|7067.3|7071|7068.2|7071|7068.2|7070.1|7067.3|1
1622546010000|2021-06-01 11:13:30|7071.9|7069.1|7072|7069.2|7072|7069.2|7071.9|7069.1|40
1622546020000|2021-06-01 11:13:40|7072.8|7070|7072.1|7069.3|7073|7070.2|7072.1|7069.3|10
1622546030000|2021-06-01 11:13:50|7072.9|7070.1|7073.1|7070.3|7073.1|7070.3|7072.6|7069.8|21
1622546040000|2021-06-01 11:14:00|7073|7070.2|7073|7070.2|7073|7070.2|7072.6|7069.8|2
1622546050000|2021-06-01 11:14:10|7073.1|7070.3|7072.1|7069.3|7073.1|7070.3|7072.1|7069.3|26
1622546070000|2021-06-01 11:14:30|||||||||3
1622546080000|2021-06-01 11:14:40|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|20
1622546100000|2021-06-01 11:15:00|7072.1|7069.3|7072.5|7069.7|7072.6|7069.8|7072.1|7069.3|45
1622546110000|2021-06-01 11:15:10|7072.1|7069.3|7072.1|7069.3|7073|7070.2|7072.1|7069.3|54
1622546130000|2021-06-01 11:15:30|7073|7070.2|7073|7070.2|7073|7070.2|7072.6|7069.8|26
1622546140000|2021-06-01 11:15:40|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|36
1622546150000|2021-06-01 11:15:50|||||||||11
1622546160000|2021-06-01 11:16:00|7072.9|7070.1|7072.1|7069.3|7072.9|7070.1|7072.1|7069.3|2
1622546170000|2021-06-01 11:16:10|7072|7069.2|7071|7068.2|7072|7069.2|7071|7068.2|32
1622546180000|2021-06-01 11:16:20|||||||||13
1622546190000|2021-06-01 11:16:30|||||||||1
1622546200000|2021-06-01 11:16:40|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|0
1622546210000|2021-06-01 11:16:50|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|4
1622546220000|2021-06-01 11:17:00|||||||||13
1622546230000|2021-06-01 11:17:10|7072|7069.2|7072|7069.2|7072|7069.2|7071.5|7068.7|51
1622546240000|2021-06-01 11:17:20|7071.9|7069.1|7072|7069.2|7072|7069.2|7071.4|7068.6|3
1622546250000|2021-06-01 11:17:30|||||||||2
1622546260000|2021-06-01 11:17:40|7071.5|7068.7|7072|7069.2|7072|7069.2|7071.5|7068.7|0
1622546270000|2021-06-01 11:17:50|7071.1|7068.3|7070|7067.2|7071.1|7068.3|7069|7066.2|21
1622546280000|2021-06-01 11:18:00|7070.1|7067.3|7068.9|7066.1|7070.1|7067.3|7068.9|7066.1|42
1622546290000|2021-06-01 11:18:10|7069|7066.2|7070|7067.2|7070|7067.2|7068|7065.2|21
1622546300000|2021-06-01 11:18:20|7070.5|7067.7|7070|7067.2|7070.9|7068.1|7069.1|7066.3|9
1622546310000|2021-06-01 11:18:30|7069.6|7066.8|7070|7067.2|7070|7067.2|7069.6|7066.8|1
1622546320000|2021-06-01 11:18:40|7069.1|7066.3|7068.9|7066.1|7069.1|7066.3|7068.1|7065.3|11
1622546330000|2021-06-01 11:18:50|7068.6|7065.8|7069|7066.2|7069|7066.2|7068.5|7065.7|4
1622546340000|2021-06-01 11:19:00|7069.1|7066.3|7070|7067.2|7070|7067.2|7069.1|7066.3|6
1622546350000|2021-06-01 11:19:10|7069.9|7067.1|7069.6|7066.8|7070|7067.2|7069|7066.2|2
1622546360000|2021-06-01 11:19:20|7069.5|7066.7|7070.5|7067.7|7071|7068.2|7069.5|7066.7|32
1622546370000|2021-06-01 11:19:30|7070|7067.2|7069.9|7067.1|7070|7067.2|7069.5|7066.7|3
1622546380000|2021-06-01 11:19:40|7070.1|7067.3|7071|7068.2|7071.5|7068.7|7070.1|7067.3|11
1622546390000|2021-06-01 11:19:50|7071.4|7068.6|7072|7069.2|7072|7069.2|7071.4|7068.6|4
1622546400000|2021-06-01 11:20:00|7072.9|7070.1|7072.1|7069.3|7073|7070.2|7072.1|7069.3|23
1622546410000|2021-06-01 11:20:10|7071.9|7069.1|7072|7069.2|7072|7069.2|7071.5|7068.7|4
1622546420000|2021-06-01 11:20:20|7071.5|7068.7|7072.5|7069.7|7072.5|7069.7|7071.5|7068.7|0
1622546430000|2021-06-01 11:20:30|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|1
1622546440000|2021-06-01 11:20:40|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.5|7068.7|1
1622546450000|2021-06-01 11:20:50|7071.5|7068.7|7071.9|7069.1|7071.9|7069.1|7071.5|7068.7|0
1622546460000|2021-06-01 11:21:00|7072|7069.2|7071.9|7069.1|7072|7069.2|7071.9|7069.1|1
1622546470000|2021-06-01 11:21:10|7072|7069.2|7071|7068.2|7072|7069.2|7071|7068.2|6
1622546480000|2021-06-01 11:21:20|7070.9|7068.1|7071|7068.2|7071|7068.2|7070.9|7068.1|10
1622546490000|2021-06-01 11:21:30|||||||||1
1622546500000|2021-06-01 11:21:40|7072|7069.2|7071.5|7068.7|7073|7070.2|7071.5|7068.7|19
1622546510000|2021-06-01 11:21:50|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|2
1622546520000|2021-06-01 11:22:00|7071.9|7069.1|7071|7068.2|7072|7069.2|7071|7068.2|5
1622546530000|2021-06-01 11:22:10|7069.5|7066.7|7070.6|7067.8|7071.1|7068.3|7069.5|7066.7|54
1622546540000|2021-06-01 11:22:20|7071|7068.2|7071|7068.2|7071|7068.2|7070.6|7067.8|4
1622546550000|2021-06-01 11:22:30|7071.1|7068.3|7071|7068.2|7071.5|7068.7|7071|7068.2|6
1622546560000|2021-06-01 11:22:40|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|2
1622546570000|2021-06-01 11:22:50|7070|7067.2|7068.1|7065.3|7070|7067.2|7068.1|7065.3|5
1622546580000|2021-06-01 11:23:00|7068|7065.2|7067|7064.2|7068|7065.2|7062|7059.2|200
1622546590000|2021-06-01 11:23:10|7067.9|7065.1|7068|7065.2|7068|7065.2|7067.5|7064.7|9
1622546600000|2021-06-01 11:23:20|7067.5|7064.7|7067.5|7064.7|7068|7065.2|7067.5|7064.7|1
1622546610000|2021-06-01 11:23:30|7067.6|7064.8|7068|7065.2|7068|7065.2|7067.6|7064.8|1
1622546620000|2021-06-01 11:23:40|7069|7066.2|7068.5|7065.7|7069|7066.2|7068|7065.2|29
1622546630000|2021-06-01 11:23:50|7068|7065.2|7068.9|7066.1|7069|7066.2|7067.6|7064.8|6
1622546640000|2021-06-01 11:24:00|7068.5|7065.7|7069.6|7066.8|7070|7067.2|7068.5|7065.7|1
1622546650000|2021-06-01 11:24:10|7069.5|7066.7|7068.5|7065.7|7069.6|7066.8|7068.5|7065.7|11
1622546660000|2021-06-01 11:24:20|7068.1|7065.3|7068.6|7065.8|7069|7066.2|7068.1|7065.3|1
1622546670000|2021-06-01 11:24:30|7068.5|7065.7|7069|7066.2|7069|7066.2|7068.5|7065.7|2
1622546680000|2021-06-01 11:24:40|7068.4|7065.6|7068|7065.2|7068.4|7065.6|7068|7065.2|3
1622546690000|2021-06-01 11:24:50|7067.5|7064.7|7066.9|7064.1|7068|7065.2|7066.5|7063.7|1
1622546700000|2021-06-01 11:25:00|7067|7064.2|7066.5|7063.7|7067|7064.2|7066.1|7063.3|6
1622546710000|2021-06-01 11:25:10|7066.8|7064|7067|7064.2|7067|7064.2|7066.5|7063.7|0
1622546720000|2021-06-01 11:25:20|7067.4|7064.6|7068|7065.2|7068.5|7065.7|7067.4|7064.6|1
1622546730000|2021-06-01 11:25:30|7067.5|7064.7|7068|7065.2|7068|7065.2|7067.5|7064.7|5
1622546750000|2021-06-01 11:25:50|7067|7064.2|7067.5|7064.7|7067.5|7064.7|7067|7064.2|18
1622546760000|2021-06-01 11:26:00|7068|7065.2|7068.9|7066.1|7069|7066.2|7068|7065.2|6
1622546770000|2021-06-01 11:26:10|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7068|7065.2|1
1622546780000|2021-06-01 11:26:20|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|5
1622546790000|2021-06-01 11:26:30|7066.6|7063.8|7067|7064.2|7067|7064.2|7066.5|7063.7|2
1622546800000|2021-06-01 11:26:40|7066.5|7063.7|7068|7065.2|7068|7065.2|7066.5|7063.7|30
1622546810000|2021-06-01 11:26:50|7067.1|7064.3|7068|7065.2|7068|7065.2|7067|7064.2|2
1622546820000|2021-06-01 11:27:00|7068.9|7066.1|7068.5|7065.7|7069|7066.2|7068.1|7065.3|2
1622546830000|2021-06-01 11:27:10|7068|7065.2|7068|7065.2|7068|7065.2|7068|7065.2|13
1622546840000|2021-06-01 11:27:20|||||||||42
1622546850000|2021-06-01 11:27:30|7070.9|7068.1|7071|7068.2|7071.4|7068.6|7070.9|7068.1|135
1622546860000|2021-06-01 11:27:40|7071.4|7068.6|7070|7067.2|7072|7069.2|7069.6|7066.8|27
1622546870000|2021-06-01 11:27:50|7071|7068.2|7069.4|7066.6|7071|7068.2|7069|7066.2|19
1622546880000|2021-06-01 11:28:00|7069|7066.2|7069|7066.2|7069.4|7066.6|7069|7066.2|0
1622546890000|2021-06-01 11:28:10|7069.4|7066.6|7069.4|7066.6|7069.9|7067.1|7069.4|7066.6|2
1622546900000|2021-06-01 11:28:20|7069.9|7067.1|7071|7068.2|7071.4|7068.6|7069.9|7067.1|7
1622546910000|2021-06-01 11:28:30|7071.4|7068.6|7071.8|7069|7071.8|7069|7071|7068.2|5
1622546920000|2021-06-01 11:28:40|7071.9|7069.1|7071|7068.2|7072|7069.2|7071|7068.2|14
1622546930000|2021-06-01 11:28:50|7071.4|7068.6|7071|7068.2|7071.4|7068.6|7070.9|7068.1|6
1622546940000|2021-06-01 11:29:00|7070.4|7067.6|7071|7068.2|7071|7068.2|7070.4|7067.6|2
1622546950000|2021-06-01 11:29:10|7070.9|7068.1|7071.9|7069.1|7071.9|7069.1|7070.9|7068.1|2
1622546960000|2021-06-01 11:29:20|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|43
1622546980000|2021-06-01 11:29:40|7071.9|7069.1|7069|7066.2|7071.9|7069.1|7069|7066.2|8
1622546990000|2021-06-01 11:29:50|7069.9|7067.1|7069|7066.2|7069.9|7067.1|7069|7066.2|6
1622547000000|2021-06-01 11:30:00|7069.4|7066.6|7069|7066.2|7069.4|7066.6|7069|7066.2|0
1622547010000|2021-06-01 11:30:10|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|6
1622547020000|2021-06-01 11:30:20|7069.5|7066.7|7070.4|7067.6|7070.4|7067.6|7069.5|7066.7|2
1622547030000|2021-06-01 11:30:30|7070.9|7068.1|7071|7068.2|7071|7068.2|7070|7067.2|12
1622547040000|2021-06-01 11:30:40|7071.4|7068.6|7072.4|7069.6|7072.9|7070.1|7071.4|7068.6|8
1622547050000|2021-06-01 11:30:50|7072|7069.2|7072.8|7070|7072.8|7070|7072|7069.2|10
1622547060000|2021-06-01 11:31:00|7073|7070.2|7073.9|7071.1|7074|7071.2|7073|7070.2|22
1622547070000|2021-06-01 11:31:10|7073|7070.2|7072.9|7070.1|7073|7070.2|7072.9|7070.1|5
1622547080000|2021-06-01 11:31:20|7073|7070.2|7074.4|7071.6|7074.4|7071.6|7073|7070.2|7
1622547090000|2021-06-01 11:31:30|7074.8|7072|7075|7072.2|7075|7072.2|7074.8|7072|8
1622547100000|2021-06-01 11:31:40|7074.9|7072.1|7077|7074.2|7077|7074.2|7074.9|7072.1|5
1622547110000|2021-06-01 11:31:50|7077.4|7074.6|7076.9|7074.1|7077.4|7074.6|7076.9|7074.1|4
1622547120000|2021-06-01 11:32:00|7078.6|7075.8|7077.5|7074.7|7080|7077.2|7077|7074.2|84
1622547130000|2021-06-01 11:32:10|7077.9|7075.1|7078|7075.2|7078.5|7075.7|7077.5|7074.7|8
1622547140000|2021-06-01 11:32:20|7077.5|7074.7|7077|7074.2|7078|7075.2|7077|7074.2|1
1622547150000|2021-06-01 11:32:30|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|6
1622547160000|2021-06-01 11:32:40|7077|7074.2|7077|7074.2|7077.4|7074.6|7077|7074.2|0
1622547170000|2021-06-01 11:32:50|7077.8|7075|7078|7075.2|7078.3|7075.5|7077.8|7075|4
1622547180000|2021-06-01 11:33:00|7077.5|7074.7|7077.5|7074.7|7078|7075.2|7076.5|7073.7|15
1622547190000|2021-06-01 11:33:10|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1622547200000|2021-06-01 11:33:20|7077.5|7074.7|7077|7074.2|7077.5|7074.7|7077|7074.2|0
1622547210000|2021-06-01 11:33:30|7077.5|7074.7|7077|7074.2|7077.5|7074.7|7077|7074.2|2
1622547220000|2021-06-01 11:33:40|7076.5|7073.7|7076.5|7073.7|7077|7074.2|7076.5|7073.7|4
1622547240000|2021-06-01 11:34:00|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|1
1622547250000|2021-06-01 11:34:10|7076.1|7073.3|7076|7073.2|7076.1|7073.3|7076|7073.2|16
1622547260000|2021-06-01 11:34:20|7076.5|7073.7|7077.9|7075.1|7077.9|7075.1|7076|7073.2|3
1622547270000|2021-06-01 11:34:30|7078|7075.2|7078|7075.2|7078|7075.2|7077.5|7074.7|16
1622547280000|2021-06-01 11:34:40|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7078|7075.2|1
1622547290000|2021-06-01 11:34:50|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7078|7075.2|0
1622547300000|2021-06-01 11:35:00|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7078|7075.2|1
1622547310000|2021-06-01 11:35:10|7078.5|7075.7|7079|7076.2|7079|7076.2|7078.5|7075.7|0
1622547320000|2021-06-01 11:35:20|||||||||2
1622547330000|2021-06-01 11:35:30|7080|7077.2|7079|7076.2|7081|7078.2|7079|7076.2|38
1622547340000|2021-06-01 11:35:40|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|5
1622547350000|2021-06-01 11:35:50|7078|7075.2|7077.9|7075.1|7078|7075.2|7077|7074.2|3
1622547360000|2021-06-01 11:36:00|7078|7075.2|7079|7076.2|7079|7076.2|7078|7075.2|7
1622547370000|2021-06-01 11:36:10|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7078|7075.2|0
1622547380000|2021-06-01 11:36:20|7077.5|7074.7|7077.5|7074.7|7078|7075.2|7077.5|7074.7|1
1622547390000|2021-06-01 11:36:30|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|7
1622547410000|2021-06-01 11:36:50|7077|7074.2|7079|7076.2|7079|7076.2|7077|7074.2|14
1622547420000|2021-06-01 11:37:00|7078.5|7075.7|7079|7076.2|7079.5|7076.7|7078.5|7075.7|2
1622547430000|2021-06-01 11:37:10|7078|7075.2|7078.5|7075.7|7079|7076.2|7078|7075.2|34
1622547440000|2021-06-01 11:37:20|7079|7076.2|7080|7077.2|7080.4|7077.6|7079|7076.2|17
1622547450000|2021-06-01 11:37:30|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|7079.1|7076.3|12
1622547460000|2021-06-01 11:37:40|7079|7076.2|7080|7077.2|7080|7077.2|7079|7076.2|116
1622547470000|2021-06-01 11:37:50|7080.5|7077.7|7079.5|7076.7|7080.5|7077.7|7079|7076.2|5
1622547480000|2021-06-01 11:38:00|7080|7077.2|7079.5|7076.7|7080|7077.2|7079.5|7076.7|1
1622547490000|2021-06-01 11:38:10|7080|7077.2|7080.1|7077.3|7081|7078.2|7080|7077.2|10
1622547510000|2021-06-01 11:38:30|7080|7077.2|7081|7078.2|7081|7078.2|7080|7077.2|2
1622547520000|2021-06-01 11:38:40|7081.5|7078.7|7078|7075.2|7081.5|7078.7|7078|7075.2|46
1622547540000|2021-06-01 11:39:00|7077.5|7074.7|7078.9|7076.1|7079|7076.2|7077.5|7074.7|32
1622547550000|2021-06-01 11:39:10|7079|7076.2|7078.5|7075.7|7079|7076.2|7078.5|7075.7|1
1622547560000|2021-06-01 11:39:20|7078.9|7076.1|7078.9|7076.1|7078.9|7076.1|7078.9|7076.1|1
1622547570000|2021-06-01 11:39:30|7079|7076.2|7079|7076.2|7079.5|7076.7|7079|7076.2|2
1622547590000|2021-06-01 11:39:50|7079.9|7077.1|7079.5|7076.7|7079.9|7077.1|7079.5|7076.7|15
1622547600000|2021-06-01 11:40:00|7080|7077.2|7080|7077.2|7080|7077.2|7080|7077.2|2
1622547610000|2021-06-01 11:40:10|7080.8|7078|7079.5|7076.7|7081|7078.2|7079.5|7076.7|13
1622547620000|2021-06-01 11:40:20|7080|7077.2|7079|7076.2|7080|7077.2|7078.5|7075.7|2
1622547630000|2021-06-01 11:40:30|7078.1|7075.3|7074.5|7071.7|7078.1|7075.3|7074.1|7071.3|784
1622547640000|2021-06-01 11:40:40|7075|7072.2|7074.6|7071.8|7075.1|7072.3|7074.6|7071.8|2
1622547650000|2021-06-01 11:40:50|7075|7072.2|7075.1|7072.3|7075.1|7072.3|7075|7072.2|1
1622547660000|2021-06-01 11:41:00|7075.5|7072.7|7075.6|7072.8|7075.6|7072.8|7075.2|7072.4|4
1622547670000|2021-06-01 11:41:10|7075.2|7072.4|7075.1|7072.3|7075.2|7072.4|7075.1|7072.3|4
1622547680000|2021-06-01 11:41:20|7075.2|7072.4|7074.1|7071.3|7075.2|7072.4|7074.1|7071.3|6
1622547690000|2021-06-01 11:41:30|7075|7072.2|7074.5|7071.7|7075|7072.2|7074.5|7071.7|13
1622547700000|2021-06-01 11:41:40|7074.6|7071.8|7074.6|7071.8|7075.1|7072.3|7074.2|7071.4|2
1622547710000|2021-06-01 11:41:50|7075.1|7072.3|7077.1|7074.3|7077.1|7074.3|7075.1|7072.3|23
1622547720000|2021-06-01 11:42:00|7077.2|7074.4|7078.1|7075.3|7078.1|7075.3|7077.1|7074.3|11
1622547730000|2021-06-01 11:42:10|7079|7076.2|7078.1|7075.3|7079.1|7076.3|7077.6|7074.8|3
1622547740000|2021-06-01 11:42:20|7077.7|7074.9|7079|7076.2|7079|7076.2|7077.1|7074.3|8
1622547750000|2021-06-01 11:42:30|7079.1|7076.3|7079.5|7076.7|7079.5|7076.7|7079.1|7076.3|8
1622547760000|2021-06-01 11:42:40|7079.1|7076.3|7080|7077.2|7080|7077.2|7079.1|7076.3|1
1622547770000|2021-06-01 11:42:50|7079.5|7076.7|7084.5|7081.7|7086|7083.2|7079.5|7076.7|553
1622547780000|2021-06-01 11:43:00|7085|7082.2|7084|7081.2|7085.4|7082.6|7084|7081.2|44
1622547790000|2021-06-01 11:43:10|7083.5|7080.7|7083|7080.2|7083.5|7080.7|7083|7080.2|9
1622547800000|2021-06-01 11:43:20|7083.5|7080.7|7083.4|7080.6|7083.5|7080.7|7083|7080.2|5
1622547810000|2021-06-01 11:43:30|7083.5|7080.7|7083|7080.2|7084|7081.2|7082.5|7079.7|28
1622547820000|2021-06-01 11:43:40|7083.4|7080.6|7083|7080.2|7083.4|7080.6|7083|7080.2|3
1622547830000|2021-06-01 11:43:50|7082.9|7080.1|7081.9|7079.1|7082.9|7080.1|7081.9|7079.1|3
1622547840000|2021-06-01 11:44:00|7082.4|7079.6|7082.9|7080.1|7082.9|7080.1|7082.4|7079.6|3
1622547850000|2021-06-01 11:44:10|7082.4|7079.6|7082.9|7080.1|7083.4|7080.6|7082.4|7079.6|11
1622547870000|2021-06-01 11:44:30|7082.4|7079.6|7082.9|7080.1|7082.9|7080.1|7082.4|7079.6|5
1622547880000|2021-06-01 11:44:40|7082.5|7079.7|7079.5|7076.7|7082.5|7079.7|7079|7076.2|49
1622547890000|2021-06-01 11:44:50|7079.9|7077.1|7079.9|7077.1|7079.9|7077.1|7079.5|7076.7|7
1622547900000|2021-06-01 11:45:00|7079.5|7076.7|7079.1|7076.3|7080|7077.2|7079|7076.2|22
1622547910000|2021-06-01 11:45:10|7079|7076.2|7079.5|7076.7|7079.5|7076.7|7079|7076.2|3
1622547920000|2021-06-01 11:45:20|7079.9|7077.1|7079.1|7076.3|7080|7077.2|7079.1|7076.3|13
1622547930000|2021-06-01 11:45:30|7078.9|7076.1|7078.5|7075.7|7078.9|7076.1|7078.5|7075.7|7
1622547940000|2021-06-01 11:45:40|7078|7075.2|7079|7076.2|7079|7076.2|7078|7075.2|6
1622547950000|2021-06-01 11:45:50|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|7078.9|7076.1|2
1622547960000|2021-06-01 11:46:00|7079.1|7076.3|7079.5|7076.7|7079.5|7076.7|7079|7076.2|0
1622547970000|2021-06-01 11:46:10|7079|7076.2|7079|7076.2|7079.5|7076.7|7078.9|7076.1|1
1622547980000|2021-06-01 11:46:20|7079.9|7077.1|7079.9|7077.1|7079.9|7077.1|7079.9|7077.1|3
1622547990000|2021-06-01 11:46:30|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|7079|7076.2|7
1622548010000|2021-06-01 11:46:50|7079|7076.2|7077.9|7075.1|7079|7076.2|7077.9|7075.1|10
1622548020000|2021-06-01 11:47:00|7077.5|7074.7|7078.5|7075.7|7078.5|7075.7|7077.5|7074.7|40
1622548030000|2021-06-01 11:47:10|7078.6|7075.8|7079.5|7076.7|7079.5|7076.7|7078.6|7075.8|3
1622548050000|2021-06-01 11:47:30|7079.1|7076.3|7079.1|7076.3|7079.5|7076.7|7079.1|7076.3|1
1622548060000|2021-06-01 11:47:40|7079.5|7076.7|7079.5|7076.7|7079.9|7077.1|7079.5|7076.7|6
1622548070000|2021-06-01 11:47:50|7079.1|7076.3|7079|7076.2|7079.1|7076.3|7078|7075.2|14
1622548080000|2021-06-01 11:48:00|7079.1|7076.3|7079|7076.2|7079.1|7076.3|7078.1|7075.3|3
1622548100000|2021-06-01 11:48:20|7079.1|7076.3|7079.5|7076.7|7079.9|7077.1|7079.1|7076.3|7
1622548110000|2021-06-01 11:48:30|7079.9|7077.1|7079|7076.2|7079.9|7077.1|7078.9|7076.1|71
1622548120000|2021-06-01 11:48:40|7078.9|7076.1|7079.9|7077.1|7079.9|7077.1|7078.9|7076.1|9
1622548130000|2021-06-01 11:48:50|7080|7077.2|7080.5|7077.7|7080.9|7078.1|7080|7077.2|33
1622548140000|2021-06-01 11:49:00|7080.4|7077.6|7080.9|7078.1|7080.9|7078.1|7080.4|7077.6|45
1622548150000|2021-06-01 11:49:10|7081|7078.2|7080|7077.2|7081|7078.2|7080|7077.2|21
1622548160000|2021-06-01 11:49:20|7079.9|7077.1|7079.9|7077.1|7079.9|7077.1|7079.4|7076.6|35
1622548170000|2021-06-01 11:49:30|7079|7076.2|7079.1|7076.3|7079.1|7076.3|7079|7076.2|25
1622548180000|2021-06-01 11:49:40|7079|7076.2|7080|7077.2|7080.5|7077.7|7079|7076.2|35
1622548200000|2021-06-01 11:50:00|7080.5|7077.7|7078.9|7076.1|7080.5|7077.7|7078.9|7076.1|9
1622548220000|2021-06-01 11:50:20|7079.4|7076.6|7078|7075.2|7079.4|7076.6|7078|7075.2|14
1622548230000|2021-06-01 11:50:30|7078.5|7075.7|7080.4|7077.6|7080.4|7077.6|7078.5|7075.7|31
1622548240000|2021-06-01 11:50:40|7080.5|7077.7|7080.9|7078.1|7081|7078.2|7079.5|7076.7|32
1622548250000|2021-06-01 11:50:50|||||||||1
1622548260000|2021-06-01 11:51:00|7081|7078.2|7081|7078.2|7081.9|7079.1|7081|7078.2|12
1622548270000|2021-06-01 11:51:10|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|1
1622548280000|2021-06-01 11:51:20|7081|7078.2|7080.9|7078.1|7081.4|7078.6|7080.9|7078.1|0
1622548290000|2021-06-01 11:51:30|||||||||2
1622548300000|2021-06-01 11:51:40|7081|7078.2|7081.9|7079.1|7081.9|7079.1|7081|7078.2|5
1622548310000|2021-06-01 11:51:50|||||||||3
1622548320000|2021-06-01 11:52:00|7081|7078.2|7080|7077.2|7081|7078.2|7080|7077.2|25
1622548330000|2021-06-01 11:52:10|7080.4|7077.6|7080.1|7077.3|7081|7078.2|7080|7077.2|14
1622548340000|2021-06-01 11:52:20|7080|7077.2|7080.1|7077.3|7080.1|7077.3|7079|7076.2|4
1622548350000|2021-06-01 11:52:30|7080|7077.2|7080|7077.2|7080.5|7077.7|7080|7077.2|3
1622548360000|2021-06-01 11:52:40|7080.1|7077.3|7080.6|7077.8|7080.6|7077.8|7080.1|7077.3|4
1622548370000|2021-06-01 11:52:50|7081|7078.2|7081.1|7078.3|7081.1|7078.3|7081|7078.2|2
1622548380000|2021-06-01 11:53:00|7081|7078.2|7081.1|7078.3|7081.5|7078.7|7081|7078.2|3
1622548390000|2021-06-01 11:53:10|7082|7079.2|7083|7080.2|7083|7080.2|7082|7079.2|20
1622548400000|2021-06-01 11:53:20|7084|7081.2|7084|7081.2|7084|7081.2|7084|7081.2|16
1622548410000|2021-06-01 11:53:30|||||||||3
1622548420000|2021-06-01 11:53:40|||||||||4
1622548430000|2021-06-01 11:53:50|||||||||1
1622548440000|2021-06-01 11:54:00|7084.1|7081.3|7083|7080.2|7084.1|7081.3|7081.6|7078.8|45
1622548450000|2021-06-01 11:54:10|7082.5|7079.7|7082.1|7079.3|7082.5|7079.7|7081.1|7078.3|20
1622548460000|2021-06-01 11:54:20|7082|7079.2|7082|7079.2|7082|7079.2|7081|7078.2|12
1622548470000|2021-06-01 11:54:30|7081.5|7078.7|7080.5|7077.7|7081.5|7078.7|7080.2|7077.4|12
1622548480000|2021-06-01 11:54:40|7081|7078.2|7080.5|7077.7|7081.1|7078.3|7080.5|7077.7|4
1622548490000|2021-06-01 11:54:50|7081|7078.2|7081|7078.2|7081|7078.2|7081|7078.2|1
1622548500000|2021-06-01 11:55:00|7080.2|7077.4|7079.6|7076.8|7080.5|7077.7|7078.5|7075.7|60
1622548510000|2021-06-01 11:55:10|7080|7077.2|7080.5|7077.7|7081.1|7078.3|7080|7077.2|9
1622548520000|2021-06-01 11:55:20|7081|7078.2|7080.6|7077.8|7081|7078.2|7080.6|7077.8|5
1622548530000|2021-06-01 11:55:30|7081|7078.2|7084.4|7081.6|7085|7082.2|7081|7078.2|451
1622548540000|2021-06-01 11:55:40|7084.9|7082.1|7085|7082.2|7085|7082.2|7084|7081.2|6
1622548550000|2021-06-01 11:55:50|7085.4|7082.6|7084|7081.2|7085.4|7082.6|7084|7081.2|18
1622548560000|2021-06-01 11:56:00|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.1|7080.3|12
1622548570000|2021-06-01 11:56:10|7083.4|7080.6|7082.9|7080.1|7083.4|7080.6|7082.9|7080.1|4
1622548580000|2021-06-01 11:56:20|||||||||1
1622548590000|2021-06-01 11:56:30|||||||||3
1622548600000|2021-06-01 11:56:40|7083.4|7080.6|7083.4|7080.6|7083.9|7081.1|7082.9|7080.1|25
1622548610000|2021-06-01 11:56:50|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|0
1622548620000|2021-06-01 11:57:00|7081.9|7079.1|7083|7080.2|7083|7080.2|7081.9|7079.1|8
1622548630000|2021-06-01 11:57:10|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|2
1622548640000|2021-06-01 11:57:20|7083|7080.2|7082.9|7080.1|7083.9|7081.1|7082|7079.2|23
1622548650000|2021-06-01 11:57:30|7083.4|7080.6|7082.9|7080.1|7083.9|7081.1|7082.5|7079.7|10
1622548660000|2021-06-01 11:57:40|||||||||1
1622548670000|2021-06-01 11:57:50|||||||||1
1622548680000|2021-06-01 11:58:00|||||||||1
1622548690000|2021-06-01 11:58:10|||||||||15
1622548700000|2021-06-01 11:58:20|||||||||1
1622548710000|2021-06-01 11:58:30|||||||||1
1622548730000|2021-06-01 11:58:50|7083.9|7081.1|7082.9|7080.1|7083.9|7081.1|7082.9|7080.1|15
1622548740000|2021-06-01 11:59:00|7083.4|7080.6|7083.9|7081.1|7083.9|7081.1|7083.4|7080.6|0
1622548760000|2021-06-01 11:59:20|7083.8|7081|7082.9|7080.1|7083.8|7081|7082|7079.2|27
1622548770000|2021-06-01 11:59:30|||||||||2
1622548790000|2021-06-01 11:59:50|7082|7079.2|7082|7079.2|7082|7079.2|7082|7079.2|4
1622548800000|2021-06-01 12:00:00|7082.9|7080.1|7083.9|7081.1|7083.9|7081.1|7082.9|7080.1|55
1622548810000|2021-06-01 12:00:10|7083.5|7080.7|7082.9|7080.1|7083.9|7081.1|7082|7079.2|101
1622548820000|2021-06-01 12:00:20|7082.1|7079.3|7082.1|7079.3|7082.9|7080.1|7082.1|7079.3|10
1622548830000|2021-06-01 12:00:30|7082|7079.2|7082|7079.2|7082.9|7080.1|7082|7079.2|45
1622548840000|2021-06-01 12:00:40|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|5
1622548850000|2021-06-01 12:00:50|7082.5|7079.7|7082|7079.2|7083.9|7081.1|7082|7079.2|88
1622548860000|2021-06-01 12:01:00|7081.9|7079.1|7085.4|7082.6|7085.4|7082.6|7081.9|7079.1|27
1622548870000|2021-06-01 12:01:10|7084.9|7082.1|7084|7081.2|7085.4|7082.6|7084|7081.2|17
1622548890000|2021-06-01 12:01:30|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|0
1622548900000|2021-06-01 12:01:40|||||||||8
1622548920000|2021-06-01 12:02:00|7084.4|7081.6|7085.9|7083.1|7085.9|7083.1|7084.4|7081.6|10
1622548930000|2021-06-01 12:02:10|7086.8|7084|7087.4|7084.6|7087.4|7084.6|7086.8|7084|80
1622548940000|2021-06-01 12:02:20|7087|7084.2|7087|7084.2|7088|7085.2|7086.9|7084.1|29
1622548950000|2021-06-01 12:02:30|7086.9|7084.1|7086.9|7084.1|7087.9|7085.1|7086.9|7084.1|17
1622548960000|2021-06-01 12:02:40|7087.3|7084.5|7087.9|7085.1|7087.9|7085.1|7087.3|7084.5|9
1622548970000|2021-06-01 12:02:50|7088.8|7086|7087.4|7084.6|7088.9|7086.1|7086.9|7084.1|147
1622548980000|2021-06-01 12:03:00|7087.3|7084.5|7087.8|7085|7087.8|7085|7087.3|7084.5|0
1622548990000|2021-06-01 12:03:10|7087.9|7085.1|7087.9|7085.1|7088.9|7086.1|7087.9|7085.1|69
1622549000000|2021-06-01 12:03:20|7087.4|7084.6|7089.4|7086.6|7089.4|7086.6|7087.4|7084.6|39
1622549010000|2021-06-01 12:03:30|7089.8|7087|7088.3|7085.5|7089.8|7087|7087.9|7085.1|51
1622549020000|2021-06-01 12:03:40|7088.8|7086|7087.8|7085|7088.8|7086|7087.4|7084.6|16
1622549030000|2021-06-01 12:03:50|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|7087.4|7084.6|17
1622549040000|2021-06-01 12:04:00|7088.9|7086.1|7089.9|7087.1|7090|7087.2|7088.9|7086.1|50
1622549050000|2021-06-01 12:04:10|7089.8|7087|7089.9|7087.1|7090.4|7087.6|7089|7086.2|25
1622549060000|2021-06-01 12:04:20|7091.8|7089|7090|7087.2|7092.9|7090.1|7089.9|7087.1|58
1622549070000|2021-06-01 12:04:30|7089.8|7087|7088.9|7086.1|7089.9|7087.1|7088.9|7086.1|46
1622549080000|2021-06-01 12:04:40|7089.3|7086.5|7089.3|7086.5|7089.9|7087.1|7088.9|7086.1|3
1622549090000|2021-06-01 12:04:50|7088.9|7086.1|7089.4|7086.6|7089.8|7087|7088.9|7086.1|62
1622549100000|2021-06-01 12:05:00|7089.3|7086.5|7090.8|7088|7090.8|7088|7089.3|7086.5|35
1622549110000|2021-06-01 12:05:10|7089.9|7087.1|7090.8|7088|7090.8|7088|7089.9|7087.1|8
1622549120000|2021-06-01 12:05:20|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|3
1622549130000|2021-06-01 12:05:30|7091.3|7088.5|7091.4|7088.6|7091.4|7088.6|7090.9|7088.1|6
1622549140000|2021-06-01 12:05:40|7091.8|7089|7091.9|7089.1|7092|7089.2|7091.8|7089|6
1622549150000|2021-06-01 12:05:50|||||||||8
1622549160000|2021-06-01 12:06:00|7091.8|7089|7091.9|7089.1|7091.9|7089.1|7091|7088.2|11
1622549170000|2021-06-01 12:06:10|7091.8|7089|7090.9|7088.1|7091.8|7089|7090.9|7088.1|18
1622549180000|2021-06-01 12:06:20|||||||||5
1622549190000|2021-06-01 12:06:30|7090.8|7088|7090.9|7088.1|7090.9|7088.1|7089.9|7087.1|22
1622549200000|2021-06-01 12:06:40|7091|7088.2|7091.9|7089.1|7091.9|7089.1|7090.9|7088.1|13
1622549210000|2021-06-01 12:06:50|7091.1|7088.3|7090.9|7088.1|7091.8|7089|7090.9|7088.1|89
1622549220000|2021-06-01 12:07:00|7090.8|7088|7090.9|7088.1|7090.9|7088.1|7090.8|7088|1
1622549230000|2021-06-01 12:07:10|7090.8|7088|7090.9|7088.1|7090.9|7088.1|7090.8|7088|41
1622549240000|2021-06-01 12:07:20|7090.8|7088|7090.4|7087.6|7090.8|7088|7090.4|7087.6|4
1622549250000|2021-06-01 12:07:30|7090.8|7088|7090.9|7088.1|7090.9|7088.1|7090.8|7088|12
1622549260000|2021-06-01 12:07:40|7091.8|7089|7090.9|7088.1|7091.9|7089.1|7090.9|7088.1|26
1622549270000|2021-06-01 12:07:50|7090.8|7088|7091.4|7088.6|7091.4|7088.6|7090|7087.2|9
1622549280000|2021-06-01 12:08:00|7091|7088.2|7091.9|7089.1|7091.9|7089.1|7090.9|7088.1|2
1622549290000|2021-06-01 12:08:10|7091.8|7089|7091.9|7089.1|7091.9|7089.1|7091.8|7089|24
1622549300000|2021-06-01 12:08:20|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|3
1622549310000|2021-06-01 12:08:30|7090.9|7088.1|7091.8|7089|7091.8|7089|7090.9|7088.1|26
1622549320000|2021-06-01 12:08:40|7091.9|7089.1|7091.4|7088.6|7091.9|7089.1|7091|7088.2|4
1622549330000|2021-06-01 12:08:50|7089.9|7087.1|7090|7087.2|7090.8|7088|7089.9|7087.1|21
1622549340000|2021-06-01 12:09:00|7089.9|7087.1|7089.9|7087.1|7090.9|7088.1|7089.9|7087.1|11
1622549350000|2021-06-01 12:09:10|7090|7087.2|7090.4|7087.6|7090.9|7088.1|7090|7087.2|21
1622549360000|2021-06-01 12:09:20|7090.8|7088|7090.8|7088|7090.8|7088|7090.8|7088|2
1622549370000|2021-06-01 12:09:30|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|0
1622549390000|2021-06-01 12:09:50|7091|7088.2|7091|7088.2|7091.9|7089.1|7091|7088.2|43
1622549400000|2021-06-01 12:10:00|7090.9|7088.1|7092.8|7090|7092.8|7090|7090.9|7088.1|15
1622549410000|2021-06-01 12:10:10|7091.9|7089.1|7090.9|7088.1|7091.9|7089.1|7090.8|7088|20
1622549420000|2021-06-01 12:10:20|7090|7087.2|7090.9|7088.1|7090.9|7088.1|7090|7087.2|11
1622549430000|2021-06-01 12:10:30|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|12
1622549440000|2021-06-01 12:10:40|7089.8|7087|7088.9|7086.1|7089.8|7087|7088.9|7086.1|24
1622549450000|2021-06-01 12:10:50|7088|7085.2|7088|7085.2|7088.9|7086.1|7087.9|7085.1|141
1622549460000|2021-06-01 12:11:00|7088.5|7085.7|7089|7086.2|7089.8|7087|7088.1|7085.3|29
1622549470000|2021-06-01 12:11:10|7088.9|7086.1|7089|7086.2|7089.9|7087.1|7088.9|7086.1|14
1622549480000|2021-06-01 12:11:20|7088.9|7086.1|7088|7085.2|7088.9|7086.1|7088|7085.2|12
1622549490000|2021-06-01 12:11:30|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|0
1622549500000|2021-06-01 12:11:40|7087.5|7084.7|7087.4|7084.6|7087.9|7085.1|7087|7084.2|55
1622549510000|2021-06-01 12:11:50|7087|7084.2|7088.4|7085.6|7088.9|7086.1|7087|7084.2|22
1622549520000|2021-06-01 12:12:00|7088.8|7086|7088.9|7086.1|7088.9|7086.1|7088.8|7086|36
1622549530000|2021-06-01 12:12:10|7088.8|7086|7088.9|7086.1|7088.9|7086.1|7088.4|7085.6|18
1622549540000|2021-06-01 12:12:20|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|3
1622549550000|2021-06-01 12:12:30|7087.9|7085.1|7088|7085.2|7088.8|7086|7087.9|7085.1|6
1622549560000|2021-06-01 12:12:40|7087.8|7085|7087.9|7085.1|7088.4|7085.6|7087|7084.2|163
1622549570000|2021-06-01 12:12:50|7087.4|7084.6|7087.9|7085.1|7087.9|7085.1|7087.4|7084.6|2
1622549580000|2021-06-01 12:13:00|7087.5|7084.7|7088.9|7086.1|7088.9|7086.1|7087.5|7084.7|1
1622549590000|2021-06-01 12:13:10|||||||||5
1622549600000|2021-06-01 12:13:20|7089.3|7086.5|7088.9|7086.1|7089.3|7086.5|7088.9|7086.1|5
1622549610000|2021-06-01 12:13:30|7089.8|7087|7089.4|7086.6|7089.8|7087|7089.4|7086.6|5
1622549620000|2021-06-01 12:13:40|7089.8|7087|7090.4|7087.6|7090.4|7087.6|7089.8|7087|15
1622549630000|2021-06-01 12:13:50|7090.8|7088|7090.4|7087.6|7090.8|7088|7090.4|7087.6|5
1622549640000|2021-06-01 12:14:00|7090.8|7088|7090.9|7088.1|7091.8|7089|7090.8|7088|11
1622549650000|2021-06-01 12:14:10|7091.3|7088.5|7090.9|7088.1|7091.3|7088.5|7090.8|7088|1
1622549660000|2021-06-01 12:14:20|||||||||3
1622549670000|2021-06-01 12:14:30|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|3
1622549680000|2021-06-01 12:14:40|7091.4|7088.6|7090.9|7088.1|7091.4|7088.6|7090.9|7088.1|2
1622549690000|2021-06-01 12:14:50|7091.4|7088.6|7090.9|7088.1|7091.4|7088.6|7090.9|7088.1|21
1622549700000|2021-06-01 12:15:00|7091|7088.2|7092.8|7090|7092.8|7090|7091|7088.2|65
1622549720000|2021-06-01 12:15:20|||||||||150
1622549730000|2021-06-01 12:15:30|7093.8|7091|7093.8|7091|7093.8|7091|7093.7|7090.9|488
1622549740000|2021-06-01 12:15:40|7094.3|7091.5|7098.8|7096|7099.2|7096.4|7093.8|7091|364
1622549750000|2021-06-01 12:15:50|7097.9|7095.1|7097.8|7095|7097.9|7095.1|7097.8|7095|55
1622549760000|2021-06-01 12:16:00|7097.7|7094.9|7097.8|7095|7097.8|7095|7095.8|7093|171
1622549770000|2021-06-01 12:16:10|7096.8|7094|7096.8|7094|7097.8|7095|7096.3|7093.5|35
1622549780000|2021-06-01 12:16:20|7096.7|7093.9|7096.8|7094|7097.6|7094.8|7095.8|7093|60
1622549790000|2021-06-01 12:16:30|7096.3|7093.5|7095.8|7093|7096.3|7093.5|7095.8|7093|2
1622549800000|2021-06-01 12:16:40|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7095.8|7093|8
1622549810000|2021-06-01 12:16:50|7096.7|7093.9|7097.8|7095|7098.6|7095.8|7096.7|7093.9|42
1622549820000|2021-06-01 12:17:00|7098.2|7095.4|7098.8|7096|7099.8|7097|7097.8|7095|17
1622549830000|2021-06-01 12:17:10|7099.2|7096.4|7096.8|7094|7099.2|7096.4|7094.8|7092|547
1622549840000|2021-06-01 12:17:20|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7096.9|7094.1|3
1622549850000|2021-06-01 12:17:30|7096.9|7094.1|7097.4|7094.6|7097.9|7095.1|7096.9|7094.1|11
1622549860000|2021-06-01 12:17:40|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7096.9|7094.1|1
1622549870000|2021-06-01 12:17:50|7097|7094.2|7097.9|7095.1|7097.9|7095.1|7096.8|7094|16
1622549880000|2021-06-01 12:18:00|7097.8|7095|7097.8|7095|7097.8|7095|7097|7094.2|17
1622549890000|2021-06-01 12:18:10|7097.9|7095.1|7097.9|7095.1|7098.4|7095.6|7097.9|7095.1|5
1622549900000|2021-06-01 12:18:20|7096.9|7094.1|7096.9|7094.1|7097.3|7094.5|7096.3|7093.5|12
1622549910000|2021-06-01 12:18:30|7096.8|7094|7096.9|7094.1|7096.9|7094.1|7096.8|7094|36
1622549920000|2021-06-01 12:18:40|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|2
1622549930000|2021-06-01 12:18:50|7097.9|7095.1|7098.9|7096.1|7099.4|7096.6|7097.9|7095.1|29
1622549940000|2021-06-01 12:19:00|||||||||12
1622549950000|2021-06-01 12:19:10|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|3
1622549960000|2021-06-01 12:19:20|7098.9|7096.1|7101.8|7099|7102.8|7100|7098.9|7096.1|322
1622549970000|2021-06-01 12:19:30|7101.9|7099.1|7100.9|7098.1|7101.9|7099.1|7100.8|7098|30
1622549980000|2021-06-01 12:19:40|7101.3|7098.5|7099.8|7097|7101.3|7098.5|7099.8|7097|19
1622549990000|2021-06-01 12:19:50|7100.3|7097.5|7100.9|7098.1|7100.9|7098.1|7099.9|7097.1|12
1622550000000|2021-06-01 12:20:00|7101.8|7099|7102.8|7100|7102.8|7100|7101.8|7099|28
1622550010000|2021-06-01 12:20:10|7102.7|7099.9|7103.9|7101.1|7104.8|7102|7101.8|7099|44
1622550020000|2021-06-01 12:20:20|7104|7101.2|7105.9|7103.1|7107.3|7104.5|7104|7101.2|102
1622550030000|2021-06-01 12:20:30|7105.8|7103|7106.8|7104|7107|7104.2|7105.8|7103|40
1622550040000|2021-06-01 12:20:40|7107.3|7104.5|7108.3|7105.5|7108.7|7105.9|7107.3|7104.5|241
1622550050000|2021-06-01 12:20:50|7108.7|7105.9|7106.8|7104|7108.7|7105.9|7105.9|7103.1|111
1622550060000|2021-06-01 12:21:00|7106.7|7103.9|7106.8|7104|7106.8|7104|7105.8|7103|22
1622550070000|2021-06-01 12:21:10|7105.8|7103|7104.8|7102|7105.9|7103.1|7104.4|7101.6|290
1622550080000|2021-06-01 12:21:20|7104.9|7102.1|7105.9|7103.1|7106.8|7104|7104.8|7102|133
1622550090000|2021-06-01 12:21:30|7106.3|7103.5|7106.9|7104.1|7107.3|7104.5|7105.9|7103.1|113
1622550100000|2021-06-01 12:21:40|7107.3|7104.5|7107.7|7104.9|7108.7|7105.9|7107.3|7104.5|263
1622550110000|2021-06-01 12:21:50|7106.9|7104.1|7106.7|7103.9|7106.9|7104.1|7106.7|7103.9|12
1622550120000|2021-06-01 12:22:00|7105.8|7103|7105.7|7102.9|7106.3|7103.5|7105.7|7102.9|35
1622550130000|2021-06-01 12:22:10|7106.2|7103.4|7106.8|7104|7107.7|7104.9|7106.2|7103.4|11
1622550140000|2021-06-01 12:22:20|7107.2|7104.4|7107.2|7104.4|7107.3|7104.5|7106.8|7104|13
1622550150000|2021-06-01 12:22:30|7107.3|7104.5|7107.7|7104.9|7107.7|7104.9|7107.3|7104.5|33
1622550160000|2021-06-01 12:22:40|7106.8|7104|7107.2|7104.4|7107.7|7104.9|7106.8|7104|21
1622550170000|2021-06-01 12:22:50|7107.7|7104.9|7107.7|7104.9|7108.2|7105.4|7106.8|7104|45
1622550180000|2021-06-01 12:23:00|7108.2|7105.4|7109.3|7106.5|7109.8|7107|7108.2|7105.4|194
1622550190000|2021-06-01 12:23:10|7108.8|7106|7109.2|7106.4|7110.6|7107.8|7108.7|7105.9|73
1622550200000|2021-06-01 12:23:20|7109.7|7106.9|7108.8|7106|7109.8|7107|7108.8|7106|46
1622550210000|2021-06-01 12:23:30|7109.3|7106.5|7110.3|7107.5|7111.7|7108.9|7109.3|7106.5|247
1622550220000|2021-06-01 12:23:40|7110.7|7107.9|7110.7|7107.9|7111.7|7108.9|7109.8|7107|53
1622550230000|2021-06-01 12:23:50|7110.3|7107.5|7110.2|7107.4|7110.3|7107.5|7109.8|7107|6
1622550240000|2021-06-01 12:24:00|7109.7|7106.9|7108.9|7106.1|7110.7|7107.9|7108.8|7106|124
1622550250000|2021-06-01 12:24:10|7109.7|7106.9|7109.9|7107.1|7109.9|7107.1|7109.7|7106.9|38
1622550260000|2021-06-01 12:24:20|7110.8|7108|7110.8|7108|7111.9|7109.1|7110.1|7107.3|153
1622550270000|2021-06-01 12:24:30|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|46
1622550280000|2021-06-01 12:24:40|7109.8|7107|7108.3|7105.5|7109.8|7107|7106.9|7104.1|304
1622550290000|2021-06-01 12:24:50|7108.8|7106|7108.3|7105.5|7108.9|7106.1|7107.8|7105|99
1622550300000|2021-06-01 12:25:00|7107.9|7105.1|7110.9|7108.1|7111.8|7109|7107.9|7105.1|49
1622550310000|2021-06-01 12:25:10|7110.3|7107.5|7110.8|7108|7111.8|7109|7110|7107.2|104
1622550320000|2021-06-01 12:25:20|7110.4|7107.6|7108.9|7106.1|7110.9|7108.1|7108.9|7106.1|30
1622550330000|2021-06-01 12:25:30|7107.9|7105.1|7107.9|7105.1|7108.3|7105.5|7107.9|7105.1|14
1622550340000|2021-06-01 12:25:40|7107.8|7105|7106.4|7103.6|7107.9|7105.1|7106.4|7103.6|70
1622550350000|2021-06-01 12:25:50|7106.8|7104|7105.9|7103.1|7107.4|7104.6|7105.9|7103.1|125
1622550360000|2021-06-01 12:26:00|7105.8|7103|7103.9|7101.1|7106|7103.2|7103.4|7100.6|215
1622550370000|2021-06-01 12:26:10|7103.8|7101|7104.9|7102.1|7106.3|7103.5|7102.5|7099.7|89
1622550380000|2021-06-01 12:26:20|7105.3|7102.5|7107.9|7105.1|7107.9|7105.1|7105.3|7102.5|70
1622550390000|2021-06-01 12:26:30|7107.7|7104.9|7106.8|7104|7108.8|7106|7106.7|7103.9|36
1622550400000|2021-06-01 12:26:40|7105.8|7103|7105.9|7103.1|7106.3|7103.5|7105.4|7102.6|17
1622550410000|2021-06-01 12:26:50|7106.9|7104.1|7105.9|7103.1|7106.9|7104.1|7105.9|7103.1|16
1622550420000|2021-06-01 12:27:00|7105.8|7103|7105.4|7102.6|7106.9|7104.1|7104.9|7102.1|78
1622550430000|2021-06-01 12:27:10|7105.8|7103|7103.1|7100.3|7105.8|7103|7103|7100.2|52
1622550440000|2021-06-01 12:27:20|7103|7100.2|7103.9|7101.1|7104.9|7102.1|7103|7100.2|47
1622550450000|2021-06-01 12:27:30|7103.4|7100.6|7102.9|7100.1|7103.9|7101.1|7102|7099.2|64
1622550460000|2021-06-01 12:27:40|7102.8|7100|7103.4|7100.6|7103.9|7101.1|7102|7099.2|24
1622550470000|2021-06-01 12:27:50|7103.5|7100.7|7103.4|7100.6|7104|7101.2|7103|7100.2|42
1622550480000|2021-06-01 12:28:00|7103.1|7100.3|7102|7099.2|7103.9|7101.1|7102|7099.2|47
1622550490000|2021-06-01 12:28:10|7102.1|7099.3|7102|7099.2|7102.9|7100.1|7102|7099.2|26
1622550500000|2021-06-01 12:28:20|7102.9|7100.1|7102|7099.2|7102.9|7100.1|7102|7099.2|59
1622550510000|2021-06-01 12:28:30|7102.8|7100|7102|7099.2|7102.9|7100.1|7102|7099.2|8
1622550520000|2021-06-01 12:28:40|||||||||214
1622550530000|2021-06-01 12:28:50|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101|7098.2|11
1622550540000|2021-06-01 12:29:00|7102|7099.2|7102|7099.2|7102.1|7099.3|7101.9|7099.1|19
1622550550000|2021-06-01 12:29:10|7101.9|7099.1|7102.9|7100.1|7102.9|7100.1|7101.9|7099.1|10
1622550560000|2021-06-01 12:29:20|7102.8|7100|7102|7099.2|7102.8|7100|7102|7099.2|6
1622550570000|2021-06-01 12:29:30|7101.9|7099.1|7101|7098.2|7102|7099.2|7101|7098.2|23
1622550580000|2021-06-01 12:29:40|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|8
1622550590000|2021-06-01 12:29:50|7102.4|7099.6|7103|7100.2|7103.9|7101.1|7102.4|7099.6|12
1622550600000|2021-06-01 12:30:00|7102.9|7100.1|7102|7099.2|7102.9|7100.1|7101.6|7098.8|16
1622550610000|2021-06-01 12:30:10|7102.8|7100|7101.5|7098.7|7102.8|7100|7101.5|7098.7|19
1622550620000|2021-06-01 12:30:20|7101.9|7099.1|7101|7098.2|7102.4|7099.6|7101|7098.2|32
1622550630000|2021-06-01 12:30:30|7100.9|7098.1|7101|7098.2|7101|7098.2|7100.5|7097.7|22
1622550640000|2021-06-01 12:30:40|7100.9|7098.1|7101|7098.2|7101|7098.2|7100|7097.2|17
1622550650000|2021-06-01 12:30:50|7100|7097.2|7101|7098.2|7101.8|7099|7100|7097.2|28
1622550660000|2021-06-01 12:31:00|7100.9|7098.1|7100.9|7098.1|7101.9|7099.1|7100.9|7098.1|37
1622550670000|2021-06-01 12:31:10|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|12
1622550680000|2021-06-01 12:31:20|7101.9|7099.1|7102|7099.2|7102.9|7100.1|7101.9|7099.1|21
1622550690000|2021-06-01 12:31:30|7101.9|7099.1|7102|7099.2|7102|7099.2|7101.9|7099.1|5
1622550700000|2021-06-01 12:31:40|7101.5|7098.7|7102|7099.2|7102|7099.2|7100|7097.2|98
1622550710000|2021-06-01 12:31:50|7101.9|7099.1|7101|7098.2|7102|7099.2|7101|7098.2|61
1622550720000|2021-06-01 12:32:00|7100|7097.2|7100.9|7098.1|7100.9|7098.1|7100|7097.2|30
1622550730000|2021-06-01 12:32:10|7101|7098.2|7098|7095.2|7101|7098.2|7097|7094.2|34
1622550740000|2021-06-01 12:32:20|7097.9|7095.1|7094.1|7091.3|7098|7095.2|7094.1|7091.3|244
1622550750000|2021-06-01 12:32:30|7094.5|7091.7|7095.1|7092.3|7096|7093.2|7094.5|7091.7|52
1622550760000|2021-06-01 12:32:40|7095|7092.2|7096.4|7093.6|7096.9|7094.1|7093.9|7091.1|118
1622550770000|2021-06-01 12:32:50|7095.6|7092.8|7094.1|7091.3|7095.6|7092.8|7094|7091.2|128
1622550780000|2021-06-01 12:33:00|7094|7091.2|7094.1|7091.3|7094.9|7092.1|7093.6|7090.8|85
1622550790000|2021-06-01 12:33:10|7094|7091.2|7092.1|7089.3|7094|7091.2|7090.4|7087.6|141
1622550800000|2021-06-01 12:33:20|7092.6|7089.8|7093|7090.2|7093.5|7090.7|7092.1|7089.3|79
1622550810000|2021-06-01 12:33:30|7093.1|7090.3|7089.1|7086.3|7093.1|7090.3|7088.2|7085.4|41
1622550820000|2021-06-01 12:33:40|7089.2|7086.4|7091.2|7088.4|7092|7089.2|7088.2|7085.4|41
1622550830000|2021-06-01 12:33:50|7091.5|7088.7|7091.1|7088.3|7092|7089.2|7090.7|7087.9|52
1622550840000|2021-06-01 12:34:00|7091.5|7088.7|7090.6|7087.8|7091.5|7088.7|7090.6|7087.8|34
1622550850000|2021-06-01 12:34:10|7090.2|7087.4|7090.2|7087.4|7091.1|7088.3|7090.2|7087.4|26
1622550860000|2021-06-01 12:34:20|7091.1|7088.3|7091.6|7088.8|7091.6|7088.8|7091.1|7088.3|21
1622550870000|2021-06-01 12:34:30|7091.2|7088.4|7093|7090.2|7093.1|7090.3|7091.2|7088.4|29
1622550880000|2021-06-01 12:34:40|7093.1|7090.3|7092.2|7089.4|7093.1|7090.3|7091.6|7088.8|22
1622550890000|2021-06-01 12:34:50|7092.1|7089.3|7094.1|7091.3|7094.6|7091.8|7092.1|7089.3|45
1622550900000|2021-06-01 12:35:00|7094.6|7091.8|7095|7092.2|7095|7092.2|7094.1|7091.3|8
1622550910000|2021-06-01 12:35:10|7096|7093.2|7096.5|7093.7|7097|7094.2|7095.6|7092.8|63
1622550920000|2021-06-01 12:35:20|7095.7|7092.9|7096.6|7093.8|7096.6|7093.8|7095.2|7092.4|37
1622550930000|2021-06-01 12:35:30|7096.2|7093.4|7096|7093.2|7097|7094.2|7096|7093.2|27
1622550940000|2021-06-01 12:35:40|7095.6|7092.8|7096|7093.2|7096.1|7093.3|7095.6|7092.8|25
1622550950000|2021-06-01 12:35:50|7096.1|7093.3|7095.9|7093.1|7096.1|7093.3|7095|7092.2|41
1622550960000|2021-06-01 12:36:00|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|2
1622550970000|2021-06-01 12:36:10|7096.1|7093.3|7096|7093.2|7097|7094.2|7096|7093.2|22
1622550980000|2021-06-01 12:36:20|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|7095.1|7092.3|8
1622550990000|2021-06-01 12:36:30|7096|7093.2|7098|7095.2|7098|7095.2|7095|7092.2|87
1622551000000|2021-06-01 12:36:40|7097.5|7094.7|7097|7094.2|7098|7095.2|7097|7094.2|24
1622551010000|2021-06-01 12:36:50|7097.5|7094.7|7096.1|7093.3|7097.5|7094.7|7096.1|7093.3|9
1622551020000|2021-06-01 12:37:00|7096.9|7094.1|7099|7096.2|7099.4|7096.6|7096.9|7094.1|25
1622551030000|2021-06-01 12:37:10|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|12
1622551040000|2021-06-01 12:37:20|7098.1|7095.3|7098|7095.2|7098.1|7095.3|7098|7095.2|8
1622551050000|2021-06-01 12:37:30|7097.9|7095.1|7098|7095.2|7098.4|7095.6|7097.9|7095.1|10
1622551060000|2021-06-01 12:37:40|7098.4|7095.6|7099|7096.2|7099.8|7097|7098|7095.2|72
1622551070000|2021-06-01 12:37:50|7098.9|7096.1|7097|7094.2|7098.9|7096.1|7095.9|7093.1|27
1622551080000|2021-06-01 12:38:00|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|4
1622551090000|2021-06-01 12:38:10|7096.5|7093.7|7096.1|7093.3|7096.5|7093.7|7096|7093.2|6
1622551100000|2021-06-01 12:38:20|7095.9|7093.1|7096.9|7094.1|7096.9|7094.1|7094.9|7092.1|29
1622551110000|2021-06-01 12:38:30|7096.4|7093.6|7096.9|7094.1|7096.9|7094.1|7096.4|7093.6|3
1622551120000|2021-06-01 12:38:40|7096.3|7093.5|7094.9|7092.1|7096.9|7094.1|7094.9|7092.1|34
1622551130000|2021-06-01 12:38:50|7095|7092.2|7095.9|7093.1|7095.9|7093.1|7095|7092.2|3
1622551140000|2021-06-01 12:39:00|||||||||3
1622551150000|2021-06-01 12:39:10|7096|7093.2|7095.9|7093.1|7096.8|7094|7095.5|7092.7|10
1622551160000|2021-06-01 12:39:20|7097.6|7094.8|7096.9|7094.1|7097.9|7095.1|7096.4|7093.6|32
1622551170000|2021-06-01 12:39:30|7096.1|7093.3|7095.9|7093.1|7096.4|7093.6|7095.9|7093.1|5
1622551180000|2021-06-01 12:39:40|7096.4|7093.6|7096|7093.2|7096.4|7093.6|7095.9|7093.1|18
1622551190000|2021-06-01 12:39:50|7096.4|7093.6|7096|7093.2|7096.9|7094.1|7096|7093.2|1
1622551200000|2021-06-01 12:40:00|7095.9|7093.1|7096.9|7094.1|7096.9|7094.1|7095.9|7093.1|14
1622551210000|2021-06-01 12:40:10|7096.5|7093.7|7097.9|7095.1|7097.9|7095.1|7096.5|7093.7|31
1622551220000|2021-06-01 12:40:20|7097.8|7095|7098|7095.2|7099.8|7097|7097.8|7095|178
1622551230000|2021-06-01 12:40:30|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|10
1622551240000|2021-06-01 12:40:40|7098|7095.2|7098|7095.2|7098.8|7096|7097.9|7095.1|10
1622551250000|2021-06-01 12:40:50|7098.3|7095.5|7097.9|7095.1|7098.3|7095.5|7097.9|7095.1|2
1622551260000|2021-06-01 12:41:00|7098.3|7095.5|7098|7095.2|7098.8|7096|7097.9|7095.1|11
1622551270000|2021-06-01 12:41:10|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1622551290000|2021-06-01 12:41:30|||||||||2
1622551310000|2021-06-01 12:41:50|7098.3|7095.5|7098.9|7096.1|7100.4|7097.6|7098.3|7095.5|69
1622551320000|2021-06-01 12:42:00|7098.8|7096|7097.8|7095|7098.8|7096|7095.9|7093.1|21
1622551330000|2021-06-01 12:42:10|7097.9|7095.1|7098.3|7095.5|7098.3|7095.5|7097.9|7095.1|0
1622551340000|2021-06-01 12:42:20|7097.9|7095.1|7098.4|7095.6|7098.9|7096.1|7097.9|7095.1|11
1622551350000|2021-06-01 12:42:30|7098.9|7096.1|7098.3|7095.5|7099.8|7097|7098.3|7095.5|14
1622551360000|2021-06-01 12:42:40|7097.9|7095.1|7098.3|7095.5|7098.3|7095.5|7097.9|7095.1|1
1622551370000|2021-06-01 12:42:50|7098.9|7096.1|7098.2|7095.4|7098.9|7096.1|7097.8|7095|6
1622551380000|2021-06-01 12:43:00|7098.4|7095.6|7097.9|7095.1|7098.4|7095.6|7097.9|7095.1|5
1622551390000|2021-06-01 12:43:10|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|1
1622551400000|2021-06-01 12:43:20|7096.9|7094.1|7097.3|7094.5|7097.4|7094.6|7096.9|7094.1|4
1622551410000|2021-06-01 12:43:30|7097.4|7094.6|7097.9|7095.1|7098.3|7095.5|7096.8|7094|43
1622551420000|2021-06-01 12:43:40|7097.8|7095|7097.4|7094.6|7097.8|7095|7096.9|7094.1|3
1622551430000|2021-06-01 12:43:50|7097|7094.2|7096.9|7094.1|7097|7094.2|7096.9|7094.1|1
1622551440000|2021-06-01 12:44:00|7097|7094.2|7098|7095.2|7098.9|7096.1|7097|7094.2|29
1622551450000|2021-06-01 12:44:10|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|15
1622551460000|2021-06-01 12:44:20|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|8
1622551470000|2021-06-01 12:44:30|7097.9|7095.1|7098|7095.2|7098|7095.2|7097.9|7095.1|9
1622551480000|2021-06-01 12:44:40|7098.8|7096|7098|7095.2|7099|7096.2|7098|7095.2|16
1622551490000|2021-06-01 12:44:50|7098.9|7096.1|7099.8|7097|7099.8|7097|7098|7095.2|11
1622551500000|2021-06-01 12:45:00|7099.9|7097.1|7101|7098.2|7101.8|7099|7099.9|7097.1|42
1622551510000|2021-06-01 12:45:10|7101.4|7098.6|7101.1|7098.3|7101.5|7098.7|7101|7098.2|7
1622551520000|2021-06-01 12:45:20|7101|7098.2|7101.4|7098.6|7102|7099.2|7101|7098.2|13
1622551530000|2021-06-01 12:45:30|7101|7098.2|7101.4|7098.6|7102.3|7099.5|7101|7098.2|12
1622551540000|2021-06-01 12:45:40|7101.8|7099|7101.8|7099|7101.9|7099.1|7101.4|7098.6|32
1622551550000|2021-06-01 12:45:50|7101.9|7099.1|7102.8|7100|7103.9|7101.1|7101.9|7099.1|175
1622551560000|2021-06-01 12:46:00|7102.9|7100.1|7102.4|7099.6|7102.9|7100.1|7102|7099.2|19
1622551570000|2021-06-01 12:46:10|7101.9|7099.1|7102.3|7099.5|7102.9|7100.1|7101.9|7099.1|8
1622551580000|2021-06-01 12:46:20|7102.4|7099.6|7101.9|7099.1|7102.4|7099.6|7101.8|7099|7
1622551590000|2021-06-01 12:46:30|7102.8|7100|7103.8|7101|7103.9|7101.1|7102.8|7100|23
1622551600000|2021-06-01 12:46:40|7103.9|7101.1|7103.8|7101|7103.9|7101.1|7103.4|7100.6|12
1622551610000|2021-06-01 12:46:50|7103.9|7101.1|7101.8|7099|7103.9|7101.1|7100.9|7098.1|30
1622551620000|2021-06-01 12:47:00|7101.9|7099.1|7101.4|7098.6|7102.8|7100|7101.4|7098.6|10
1622551630000|2021-06-01 12:47:10|7101.8|7099|7101.4|7098.6|7101.8|7099|7100.9|7098.1|9
1622551640000|2021-06-01 12:47:20|7101.8|7099|7101.4|7098.6|7101.8|7099|7101.4|7098.6|4
1622551650000|2021-06-01 12:47:30|7101.8|7099|7101.9|7099.1|7101.9|7099.1|7101.8|7099|7
1622551660000|2021-06-01 12:47:40|7101.4|7098.6|7101.8|7099|7101.8|7099|7101.4|7098.6|10
1622551670000|2021-06-01 12:47:50|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.4|7098.6|4
1622551680000|2021-06-01 12:48:00|7102.7|7099.9|7102.4|7099.6|7103.4|7100.6|7102.3|7099.5|13
1622551690000|2021-06-01 12:48:10|||||||||1
1622551700000|2021-06-01 12:48:20|7102.9|7100.1|7103.9|7101.1|7103.9|7101.1|7102.9|7100.1|5
1622551710000|2021-06-01 12:48:30|7103.5|7100.7|7103|7100.2|7103.8|7101|7103|7100.2|27
1622551720000|2021-06-01 12:48:40|7103.4|7100.6|7104.4|7101.6|7104.4|7101.6|7103|7100.2|50
1622551730000|2021-06-01 12:48:50|7104|7101.2|7103.5|7100.7|7104.4|7101.6|7103.5|7100.7|43
1622551740000|2021-06-01 12:49:00|7103.4|7100.6|7103.9|7101.1|7104.8|7102|7103|7100.2|69
1622551750000|2021-06-01 12:49:10|7103.8|7101|7103|7100.2|7103.8|7101|7103|7100.2|18
1622551760000|2021-06-01 12:49:20|7103.9|7101.1|7103.4|7100.6|7103.9|7101.1|7101|7098.2|435
1622551770000|2021-06-01 12:49:30|7103.9|7101.1|7103|7100.2|7103.9|7101.1|7103|7100.2|9
1622551780000|2021-06-01 12:49:40|7103.9|7101.1|7103.1|7100.3|7104.9|7102.1|7103|7100.2|87
1622551790000|2021-06-01 12:49:50|7103|7100.2|7103.9|7101.1|7104.9|7102.1|7103|7100.2|162
1622551800000|2021-06-01 12:50:00|7104.7|7101.9|7106.3|7103.5|7106.8|7104|7104|7101.2|96
1622551810000|2021-06-01 12:50:10|7106.4|7103.6|7106.8|7104|7106.9|7104.1|7105.9|7103.1|79
1622551820000|2021-06-01 12:50:20|7106.4|7103.6|7103.9|7101.1|7106.4|7103.6|7103.9|7101.1|28
1622551830000|2021-06-01 12:50:30|7104.9|7102.1|7104.4|7101.6|7104.9|7102.1|7104|7101.2|30
1622551840000|2021-06-01 12:50:40|7104.1|7101.3|7104.8|7102|7104.8|7102|7104|7101.2|2
1622551850000|2021-06-01 12:50:50|7105|7102.2|7104.9|7102.1|7105.4|7102.6|7104.9|7102.1|14
1622551860000|2021-06-01 12:51:00|7105.4|7102.6|7104.9|7102.1|7105.4|7102.6|7104.9|7102.1|12
1622551870000|2021-06-01 12:51:10|7105.4|7102.6|7106|7103.2|7106.8|7104|7105.4|7102.6|83
1622551880000|2021-06-01 12:51:20|7105.9|7103.1|7106.4|7103.6|7107.3|7104.5|7105.9|7103.1|27
1622551890000|2021-06-01 12:51:30|7106.3|7103.5|7105.9|7103.1|7106.4|7103.6|7105|7102.2|23
1622551900000|2021-06-01 12:51:40|7106|7103.2|7105.9|7103.1|7106.3|7103.5|7105.9|7103.1|32
1622551910000|2021-06-01 12:51:50|7106.9|7104.1|7107.4|7104.6|7107.9|7105.1|7106.9|7104.1|52
1622551920000|2021-06-01 12:52:00|7107|7104.2|7106.4|7103.6|7107.4|7104.6|7105.9|7103.1|288
1622551930000|2021-06-01 12:52:10|7106.8|7104|7106.9|7104.1|7107|7104.2|7106.8|7104|20
1622551940000|2021-06-01 12:52:20|7106.5|7103.7|7108.4|7105.6|7108.8|7106|7106|7103.2|80
1622551950000|2021-06-01 12:52:30|7108|7105.2|7109.4|7106.6|7109.7|7106.9|7108|7105.2|37
1622551960000|2021-06-01 12:52:40|7109.5|7106.7|7109|7106.2|7109.9|7107.1|7109|7106.2|19
1622551970000|2021-06-01 12:52:50|||||||||1
1622551980000|2021-06-01 12:53:00|7109.4|7106.6|7109.4|7106.6|7110|7107.2|7109.4|7106.6|6
1622551990000|2021-06-01 12:53:10|7109.9|7107.1|7109.5|7106.7|7109.9|7107.1|7109.4|7106.6|5
1622552000000|2021-06-01 12:53:20|7109|7106.2|7109.9|7107.1|7109.9|7107.1|7109|7106.2|2
1622552010000|2021-06-01 12:53:30|7110|7107.2|7109.9|7107.1|7110|7107.2|7109.9|7107.1|5
1622552020000|2021-06-01 12:53:40|7109.1|7106.3|7109.9|7107.1|7109.9|7107.1|7109|7106.2|10
1622552030000|2021-06-01 12:53:50|7109.5|7106.7|7108.5|7105.7|7109.9|7107.1|7108.5|7105.7|28
1622552040000|2021-06-01 12:54:00|7108.4|7105.6|7110|7107.2|7110.9|7108.1|7108.4|7105.6|18
1622552050000|2021-06-01 12:54:10|7109.9|7107.1|7110|7107.2|7110.4|7107.6|7109.9|7107.1|25
1622552060000|2021-06-01 12:54:20|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.8|7107|9
1622552070000|2021-06-01 12:54:30|||||||||5
1622552080000|2021-06-01 12:54:40|7109|7106.2|7109|7106.2|7109|7106.2|7109|7106.2|16
1622552090000|2021-06-01 12:54:50|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|31
1622552100000|2021-06-01 12:55:00|7108.5|7105.7|7107.9|7105.1|7108.5|7105.7|7107.8|7105|46
1622552110000|2021-06-01 12:55:10|7108.4|7105.6|7109|7106.2|7109|7106.2|7108|7105.2|49
1622552120000|2021-06-01 12:55:20|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108|7105.2|37
1622552130000|2021-06-01 12:55:30|7108.8|7106|7108|7105.2|7108.9|7106.1|7108|7105.2|14
1622552140000|2021-06-01 12:55:40|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108|7105.2|16
1622552150000|2021-06-01 12:55:50|7108|7105.2|7108|7105.2|7108.9|7106.1|7108|7105.2|8
1622552160000|2021-06-01 12:56:00|7108.4|7105.6|7108.4|7105.6|7108.8|7106|7108|7105.2|13
1622552170000|2021-06-01 12:56:10|7108|7105.2|7108.9|7106.1|7108.9|7106.1|7108|7105.2|5
1622552180000|2021-06-01 12:56:20|7109.8|7107|7111|7108.2|7111|7108.2|7109.8|7107|187
1622552190000|2021-06-01 12:56:30|7112.9|7110.1|7111.9|7109.1|7112.9|7110.1|7111.9|7109.1|75
1622552200000|2021-06-01 12:56:40|7111|7108.2|7111.8|7109|7111.8|7109|7111|7108.2|94
1622552220000|2021-06-01 12:57:00|7112|7109.2|7112.9|7110.1|7112.9|7110.1|7112|7109.2|32
1622552230000|2021-06-01 12:57:10|7112|7109.2|7112|7109.2|7112.5|7109.7|7112|7109.2|9
1622552240000|2021-06-01 12:57:20|7111.9|7109.1|7111|7108.2|7111.9|7109.1|7111|7108.2|91
1622552250000|2021-06-01 12:57:30|7110|7107.2|7109|7106.2|7110|7107.2|7108.8|7106|14
1622552260000|2021-06-01 12:57:40|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108|7105.2|22
1622552270000|2021-06-01 12:57:50|7108.5|7105.7|7106.9|7104.1|7108.5|7105.7|7106.9|7104.1|37
1622552280000|2021-06-01 12:58:00|7107|7104.2|7105.9|7103.1|7107.9|7105.1|7105.9|7103.1|25
1622552290000|2021-06-01 12:58:10|7106|7103.2|7106.4|7103.6|7106.8|7104|7105.9|7103.1|13
1622552300000|2021-06-01 12:58:20|7106.9|7104.1|7107|7104.2|7107.9|7105.1|7106.9|7104.1|15
1622552310000|2021-06-01 12:58:30|7108.2|7105.4|7108.4|7105.6|7108.9|7106.1|7107.9|7105.1|70
1622552320000|2021-06-01 12:58:40|7108.8|7106|7108.3|7105.5|7108.9|7106.1|7107.9|7105.1|10
1622552330000|2021-06-01 12:58:50|7107.9|7105.1|7107.9|7105.1|7108.3|7105.5|7107.9|7105.1|10
1622552340000|2021-06-01 12:59:00|7107.8|7105|7107.8|7105|7107.9|7105.1|7107.8|7105|57
1622552350000|2021-06-01 12:59:10|7106.9|7104.1|7105.4|7102.6|7106.9|7104.1|7105|7102.2|42
1622552360000|2021-06-01 12:59:20|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|4
1622552370000|2021-06-01 12:59:30|7105.9|7103.1|7105.8|7103|7105.9|7103.1|7105.4|7102.6|12
1622552380000|2021-06-01 12:59:40|7105.9|7103.1|7107.5|7104.7|7107.5|7104.7|7105.9|7103.1|25
1622552390000|2021-06-01 12:59:50|7107.9|7105.1|7107.4|7104.6|7107.9|7105.1|7106.9|7104.1|24
1622552400000|2021-06-01 13:00:00|7107.9|7105.1|7111|7108.2|7113.8|7111|7107.9|7105.1|296
1622552410000|2021-06-01 13:00:10|7110.8|7108|7112|7109.2|7114.4|7111.2|7110.8|7108|313
1622552420000|2021-06-01 13:00:20|7111.7|7108.9|7111.9|7109.1|7111.9|7109.1|7110.8|7108|85
1622552430000|2021-06-01 13:00:30|7111.8|7109|7108.8|7106|7111.8|7109|7107.9|7105.1|53
1622552440000|2021-06-01 13:00:40|7109|7106.2|7110.9|7108.1|7110.9|7108.1|7109|7106.2|590
1622552450000|2021-06-01 13:00:50|7111|7108.2|7112.9|7110.1|7112.9|7110.1|7111|7108.2|54
1622552460000|2021-06-01 13:01:00|7113|7110.2|7115.4|7112.6|7116.9|7114.1|7113|7110.2|274
1622552470000|2021-06-01 13:01:10|7115.8|7113|7117.8|7115|7117.8|7115|7115.8|7113|125
1622552480000|2021-06-01 13:01:20|7117.9|7115.1|7116|7113.2|7118.3|7115.5|7115.9|7113.1|78
1622552490000|2021-06-01 13:01:30|7116.8|7114|7116.9|7114.1|7117.9|7115.1|7116.4|7113.6|39
1622552500000|2021-06-01 13:01:40|7116.4|7113.6|7113.9|7111.1|7116.9|7114.1|7113.9|7111.1|80
1622552510000|2021-06-01 13:01:50|7113.5|7110.7|7112.4|7109.6|7113.9|7111.1|7111.8|7109|68
1622552520000|2021-06-01 13:02:00|7112.8|7110|7115.8|7113|7115.8|7113|7112|7109.2|57
1622552530000|2021-06-01 13:02:10|7115.9|7113.1|7116.9|7114.1|7117.4|7114.6|7115.9|7113.1|45
1622552540000|2021-06-01 13:02:20|7117.3|7114.5|7119.8|7117|7120|7117.2|7116.9|7114.1|342
1622552550000|2021-06-01 13:02:30|7119.9|7117.1|7122.8|7120|7122.8|7120|7119.9|7117.1|124
1622552560000|2021-06-01 13:02:40|7122.4|7119.6|7121.9|7119.1|7122.7|7119.9|7121.4|7118.6|70
1622552570000|2021-06-01 13:02:50|7121|7118.2|7122|7119.2|7122.4|7119.6|7121|7118.2|43
1622552580000|2021-06-01 13:03:00|7121.9|7119.1|7122.4|7119.6|7122.9|7120.1|7121.9|7119.1|75
1622552590000|2021-06-01 13:03:10|7122.8|7120|7122.9|7120.1|7123.9|7121.1|7122|7119.2|107
1622552600000|2021-06-01 13:03:20|7123.3|7120.5|7123.9|7121.1|7123.9|7121.1|7122.9|7120.1|33
1622552610000|2021-06-01 13:03:30|7123.5|7120.7|7123.4|7120.6|7123.5|7120.7|7122.9|7120.1|46
1622552620000|2021-06-01 13:03:40|7123|7120.2|7125.8|7123|7126|7123.2|7123|7120.2|191
1622552630000|2021-06-01 13:03:50|7125.9|7123.1|7123.3|7120.5|7126.8|7124|7123.3|7120.5|150
1622552640000|2021-06-01 13:04:00|7123.4|7120.6|7123.4|7120.6|7123.9|7121.1|7122.9|7120.1|57
1622552650000|2021-06-01 13:04:10|7123.8|7121|7125|7122.2|7125.8|7123|7123.8|7121|127
1622552660000|2021-06-01 13:04:20|7124.9|7122.1|7124.9|7122.1|7125|7122.2|7123.8|7121|52
1622552670000|2021-06-01 13:04:30|7125|7122.2|7124.9|7122.1|7127.8|7125|7124.9|7122.1|171
1622552680000|2021-06-01 13:04:40|7125|7122.2|7125.9|7123.1|7125.9|7123.1|7125|7122.2|40
1622552690000|2021-06-01 13:04:50|7125.4|7122.6|7123.9|7121.1|7126.4|7123.6|7123.9|7121.1|134
1622552700000|2021-06-01 13:05:00|7124|7121.2|7124|7121.2|7126|7123.2|7123.9|7121.1|107
1622552710000|2021-06-01 13:05:10|7123.9|7121.1|7122.4|7119.6|7123.9|7121.1|7122|7119.2|67
1622552720000|2021-06-01 13:05:20|7122|7119.2|7118|7115.2|7122|7119.2|7118|7115.2|122
1622552730000|2021-06-01 13:05:30|7118.4|7115.6|7118.8|7116|7119.8|7117|7117|7114.2|67
1622552740000|2021-06-01 13:05:40|7119|7116.2|7119|7116.2|7120.3|7117.5|7118.9|7116.1|71
1622552750000|2021-06-01 13:05:50|7118.9|7116.1|7119|7116.2|7119.9|7117.1|7118.9|7116.1|38
1622552760000|2021-06-01 13:06:00|7118.9|7116.1|7118.4|7115.6|7118.9|7116.1|7118|7115.2|24
1622552770000|2021-06-01 13:06:10|7118|7115.2|7122.4|7119.6|7122.4|7119.6|7118|7115.2|136
1622552780000|2021-06-01 13:06:20|7122.3|7119.5|7122.9|7120.1|7123.8|7121|7121.9|7119.1|100
1622552790000|2021-06-01 13:06:30|7123.3|7120.5|7123|7120.2|7125.8|7123|7122.9|7120.1|188
1622552800000|2021-06-01 13:06:40|7123.9|7121.1|7125.9|7123.1|7125.9|7123.1|7123.4|7120.6|46
1622552810000|2021-06-01 13:06:50|7124.9|7122.1|7125.9|7123.1|7126.8|7124|7124.9|7122.1|94
1622552820000|2021-06-01 13:07:00|7126.3|7123.5|7125.8|7123|7126.8|7124|7125.3|7122.5|30
1622552830000|2021-06-01 13:07:10|7124.9|7122.1|7122|7119.2|7125.8|7123|7122|7119.2|69
1622552840000|2021-06-01 13:07:20|7121.9|7119.1|7121|7118.2|7121.9|7119.1|7119|7116.2|151
1622552850000|2021-06-01 13:07:30|7120.9|7118.1|7119.9|7117.1|7120.9|7118.1|7119.9|7117.1|26
1622552860000|2021-06-01 13:07:40|7120|7117.2|7119.3|7116.5|7120.4|7117.6|7118|7115.2|29
1622552870000|2021-06-01 13:07:50|7119.9|7117.1|7121.9|7119.1|7122.9|7120.1|7119.9|7117.1|137
1622552880000|2021-06-01 13:08:00|7122|7119.2|7121|7118.2|7122|7119.2|7121|7118.2|42
1622552890000|2021-06-01 13:08:10|7120.9|7118.1|7118.9|7116.1|7120.9|7118.1|7118.9|7116.1|56
1622552900000|2021-06-01 13:08:20|7118|7115.2|7118.9|7116.1|7118.9|7116.1|7117.9|7115.1|12
1622552910000|2021-06-01 13:08:30|7119|7116.2|7119.9|7117.1|7119.9|7117.1|7118.9|7116.1|22
1622552920000|2021-06-01 13:08:40|7119.5|7116.7|7119.5|7116.7|7120.7|7117.9|7119|7116.2|40
1622552930000|2021-06-01 13:08:50|7119.9|7117.1|7119.5|7116.7|7119.9|7117.1|7118.9|7116.1|5
1622552940000|2021-06-01 13:09:00|7119.9|7117.1|7120|7117.2|7120.9|7118.1|7119.9|7117.1|39
1622552950000|2021-06-01 13:09:10|7119.5|7116.7|7117.4|7114.6|7119.9|7117.1|7117.4|7114.6|25
1622552960000|2021-06-01 13:09:20|7117.8|7115|7116.9|7114.1|7117.9|7115.1|7116.9|7114.1|13
1622552970000|2021-06-01 13:09:30|7117.3|7114.5|7116.9|7114.1|7117.9|7115.1|7116.9|7114.1|39
1622552980000|2021-06-01 13:09:40|7116|7113.2|7114.3|7111.5|7116|7113.2|7113.4|7110.6|166
1622552990000|2021-06-01 13:09:50|7113.9|7111.1|7114|7111.2|7114.4|7111.6|7113.9|7111.1|6
1622553000000|2021-06-01 13:10:00|7113.9|7111.1|7113.9|7111.1|7114.3|7111.5|7110.9|7108.1|123
1622553010000|2021-06-01 13:10:10|7114|7111.2|7113.9|7111.1|7114.8|7112|7113|7110.2|53
1622553020000|2021-06-01 13:10:20|7113.8|7111|7111.9|7109.1|7113.8|7111|7111.9|7109.1|87
1622553030000|2021-06-01 13:10:30|7111.8|7109|7111.9|7109.1|7111.9|7109.1|7111.4|7108.6|24
1622553040000|2021-06-01 13:10:40|7111.4|7108.6|7113.3|7110.5|7113.8|7111|7111.4|7108.6|31
1622553050000|2021-06-01 13:10:50|7112.9|7110.1|7111.9|7109.1|7112.9|7110.1|7111.9|7109.1|13
1622553060000|2021-06-01 13:11:00|7112.8|7110|7110.3|7107.5|7112.8|7110|7110.3|7107.5|64
1622553070000|2021-06-01 13:11:10|7110.4|7107.6|7109.8|7107|7110.4|7107.6|7109.3|7106.5|34
1622553080000|2021-06-01 13:11:20|7109.9|7107.1|7106.5|7103.7|7109.9|7107.1|7106|7103.2|78
1622553090000|2021-06-01 13:11:30|7106.4|7103.6|7107.9|7105.1|7108|7105.2|7105.5|7102.7|89
1622553100000|2021-06-01 13:11:40|7107.4|7104.6|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|6
1622553110000|2021-06-01 13:11:50|7107.5|7104.7|7105.9|7103.1|7107.9|7105.1|7105.9|7103.1|46
1622553120000|2021-06-01 13:12:00|7105|7102.2|7106.8|7104|7106.9|7104.1|7105|7102.2|33
1622553130000|2021-06-01 13:12:10|7106.9|7104.1|7106|7103.2|7106.9|7104.1|7105.8|7103|23
1622553140000|2021-06-01 13:12:20|7105.9|7103.1|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|14
1622553150000|2021-06-01 13:12:30|7105|7102.2|7106.4|7103.6|7106.8|7104|7105|7102.2|49
1622553160000|2021-06-01 13:12:40|7106|7103.2|7107.9|7105.1|7107.9|7105.1|7105.4|7102.6|133
1622553170000|2021-06-01 13:12:50|7108.4|7105.6|7106.9|7104.1|7108.4|7105.6|7105.9|7103.1|143
1622553180000|2021-06-01 13:13:00|7107|7104.2|7106.9|7104.1|7107|7104.2|7106.9|7104.1|33
1622553190000|2021-06-01 13:13:10|7107|7104.2|7107.8|7105|7107.8|7105|7106.5|7103.7|64
1622553200000|2021-06-01 13:13:20|7106.8|7104|7107.9|7105.1|7108.7|7105.9|7106.8|7104|77
1622553210000|2021-06-01 13:13:30|7108.4|7105.6|7107.9|7105.1|7109.8|7107|7107.9|7105.1|81
1622553220000|2021-06-01 13:13:40|7108.3|7105.5|7108.9|7106.1|7109.9|7107.1|7107.9|7105.1|81
1622553230000|2021-06-01 13:13:50|7109.3|7106.5|7113.3|7110.5|7114.9|7112.1|7108.9|7106.1|152
1622553240000|2021-06-01 13:14:00|7113.7|7110.9|7113.8|7111|7114.8|7112|7113.4|7110.6|34
1622553250000|2021-06-01 13:14:10|7114.4|7111.6|7113.9|7111.1|7114.4|7111.6|7113.8|7111|9
1622553260000|2021-06-01 13:14:20|7114.3|7111.5|7114|7111.2|7114.4|7111.6|7114|7111.2|0
1622553270000|2021-06-01 13:14:30|7113.9|7111.1|7114.9|7112.1|7115|7112.2|7113.9|7111.1|40
1622553280000|2021-06-01 13:14:40|7115.9|7113.1|7115.9|7113.1|7116.3|7113.5|7115.9|7113.1|17
1622553290000|2021-06-01 13:14:50|7115|7112.2|7115.9|7113.1|7115.9|7113.1|7113.9|7111.1|49
1622553300000|2021-06-01 13:15:00|7115.4|7112.6|7114.9|7112.1|7115.8|7113|7113.5|7110.7|31
1622553310000|2021-06-01 13:15:10|7114.5|7111.7|7117.9|7115.1|7117.9|7115.1|7114.4|7111.6|56
1622553320000|2021-06-01 13:15:20|7117.8|7115|7116.4|7113.6|7117.8|7115|7115.9|7113.1|51
1622553330000|2021-06-01 13:15:30|7116|7113.2|7113.9|7111.1|7116|7113.2|7113.9|7111.1|18
1622553340000|2021-06-01 13:15:40|7114|7111.2|7112.8|7110|7114.9|7112.1|7112.8|7110|33
1622553350000|2021-06-01 13:15:50|7113.2|7110.4|7113.4|7110.6|7113.9|7111.1|7113|7110.2|10
1622553360000|2021-06-01 13:16:00|7113.5|7110.7|7113.3|7110.5|7114.8|7112|7112.9|7110.1|29
1622553370000|2021-06-01 13:16:10|7113.8|7111|7114.9|7112.1|7114.9|7112.1|7113.8|7111|18
1622553380000|2021-06-01 13:16:20|7114.5|7111.7|7112.4|7109.6|7114.5|7111.7|7112|7109.2|55
1622553390000|2021-06-01 13:16:30|7112.8|7110|7112.8|7110|7113.4|7110.6|7112.8|7110|3
1622553400000|2021-06-01 13:16:40|7112|7109.2|7111.9|7109.1|7112.8|7110|7111.9|7109.1|38
1622553410000|2021-06-01 13:16:50|7111.8|7109|7110.4|7107.6|7112.8|7110|7109.9|7107.1|55
1622553420000|2021-06-01 13:17:00|7110.3|7107.5|7107.8|7105|7111.8|7109|7106.9|7104.1|98
1622553430000|2021-06-01 13:17:10|7107.9|7105.1|7101.8|7099|7107.9|7105.1|7100.9|7098.1|88
1622553440000|2021-06-01 13:17:20|7101.9|7099.1|7103.9|7101.1|7104.3|7101.5|7101.9|7099.1|58
1622553450000|2021-06-01 13:17:30|7103.8|7101|7105|7102.2|7105.4|7102.6|7103|7100.2|34
1622553460000|2021-06-01 13:17:40|7105.7|7102.9|7106.8|7104|7107.8|7105|7104.9|7102.1|21
1622553470000|2021-06-01 13:17:50|7107|7104.2|7103.8|7101|7107.8|7105|7103.4|7100.6|35
1622553480000|2021-06-01 13:18:00|7103.9|7101.1|7103.9|7101.1|7105.3|7102.5|7103.9|7101.1|43
1622553490000|2021-06-01 13:18:10|7104.3|7101.5|7100.9|7098.1|7104.3|7101.5|7100.9|7098.1|98
1622553500000|2021-06-01 13:18:20|7099|7096.2|7096|7093.2|7099|7096.2|7095.9|7093.1|279
1622553510000|2021-06-01 13:18:30|7096.8|7094|7096.9|7094.1|7097.4|7094.6|7096|7093.2|19
1622553520000|2021-06-01 13:18:40|7096.8|7094|7097.9|7095.1|7097.9|7095.1|7096|7093.2|42
1622553530000|2021-06-01 13:18:50|7098|7095.2|7098.9|7096.1|7098.9|7096.1|7098|7095.2|14
1622553540000|2021-06-01 13:19:00|7099|7096.2|7101|7098.2|7101.9|7099.1|7099|7096.2|64
1622553550000|2021-06-01 13:19:10|7100.9|7098.1|7100.9|7098.1|7101.8|7099|7099.9|7097.1|26
1622553560000|2021-06-01 13:19:20|7100.8|7098|7101.8|7099|7101.8|7099|7098.3|7095.5|54
1622553570000|2021-06-01 13:19:30|7101.9|7099.1|7102.4|7099.6|7102.4|7099.6|7101|7098.2|5
1622553580000|2021-06-01 13:19:40|7102|7099.2|7100.3|7097.5|7102|7099.2|7098.9|7096.1|38
1622553590000|2021-06-01 13:19:50|7100.4|7097.6|7099.9|7097.1|7101.3|7098.5|7099.9|7097.1|15
1622553600000|2021-06-01 13:20:00|7100|7097.2|7102.9|7100.1|7102.9|7100.1|7100|7097.2|12
1622553610000|2021-06-01 13:20:10|7102.5|7099.7|7102|7099.2|7103.4|7100.6|7102|7099.2|25
1622553620000|2021-06-01 13:20:20|7102.4|7099.6|7101.9|7099.1|7102.4|7099.6|7101.9|7099.1|3
1622553630000|2021-06-01 13:20:30|7101|7098.2|7097.9|7095.1|7101|7098.2|7096.9|7094.1|100
1622553640000|2021-06-01 13:20:40|7097|7094.2|7095.9|7093.1|7097|7094.2|7095|7092.2|58
1622553650000|2021-06-01 13:20:50|7095|7092.2|7094|7091.2|7095|7092.2|7094|7091.2|70
1622553660000|2021-06-01 13:21:00|7094.4|7091.6|7093.9|7091.1|7095|7092.2|7093.9|7091.1|30
1622553670000|2021-06-01 13:21:10|||||||||13
1622553680000|2021-06-01 13:21:20|7094.9|7092.1|7089|7086.2|7094.9|7092.1|7089|7086.2|131
1622553690000|2021-06-01 13:21:30|7088.9|7086.1|7088.8|7086|7088.9|7086.1|7087.9|7085.1|291
1622553700000|2021-06-01 13:21:40|7088.4|7085.6|7087.9|7085.1|7088.8|7086|7086.4|7083.6|48
1622553710000|2021-06-01 13:21:50|7087|7084.2|7085.9|7083.1|7087.9|7085.1|7084.9|7082.1|50
1622553720000|2021-06-01 13:22:00|7085.4|7082.6|7087.4|7084.6|7087.9|7085.1|7085.4|7082.6|28
1622553730000|2021-06-01 13:22:10|7087.8|7085|7086.9|7084.1|7087.9|7085.1|7085.9|7083.1|26
1622553740000|2021-06-01 13:22:20|7086.4|7083.6|7084|7081.2|7086.9|7084.1|7083.2|7080.4|64
1622553750000|2021-06-01 13:22:30|7083.6|7080.8|7084|7081.2|7085|7082.2|7083.6|7080.8|91
1622553760000|2021-06-01 13:22:40|7083.9|7081.1|7084|7081.2|7084|7081.2|7083.1|7080.3|12
1622553770000|2021-06-01 13:22:50|7083.9|7081.1|7083.1|7080.3|7083.9|7081.1|7083.1|7080.3|18
1622553780000|2021-06-01 13:23:00|7083.5|7080.7|7084.1|7081.3|7086|7083.2|7083.1|7080.3|167
1622553790000|2021-06-01 13:23:10|7084|7081.2|7084.5|7081.7|7084.5|7081.7|7083.2|7080.4|28
1622553800000|2021-06-01 13:23:20|7084.1|7081.3|7084.1|7081.3|7085|7082.2|7084|7081.2|61
1622553810000|2021-06-01 13:23:30|7084|7081.2|7083.1|7080.3|7084.1|7081.3|7083.1|7080.3|32
1622553820000|2021-06-01 13:23:40|7082|7079.2|7083|7080.2|7083.4|7080.6|7082|7079.2|75
1622553830000|2021-06-01 13:23:50|7082.4|7079.6|7082.9|7080.1|7082.9|7080.1|7082.1|7079.3|12
1622553840000|2021-06-01 13:24:00|7082.1|7079.3|7080.9|7078.1|7082.1|7079.3|7077.9|7075.1|210
1622553850000|2021-06-01 13:24:10|7080.4|7077.6|7080.5|7077.7|7081.9|7079.1|7080|7077.2|23
1622553860000|2021-06-01 13:24:20|7080.9|7078.1|7079|7076.2|7080.9|7078.1|7077|7074.2|128
1622553870000|2021-06-01 13:24:30|7078.5|7075.7|7072.5|7069.7|7078.9|7076.1|7069|7066.2|644
1622553880000|2021-06-01 13:24:40|7072.1|7069.3|7071|7068.2|7073.5|7070.7|7071|7068.2|45
1622553890000|2021-06-01 13:24:50|7071.4|7068.6|7073.5|7070.7|7074|7071.2|7071.4|7068.6|130
1622553900000|2021-06-01 13:25:00|7073.6|7070.8|7075|7072.2|7075|7072.2|7071.1|7068.3|105
1622553910000|2021-06-01 13:25:10|7075.1|7072.3|7076.9|7074.1|7077|7074.2|7075|7072.2|212
1622553920000|2021-06-01 13:25:20|7076.5|7073.7|7077.5|7074.7|7077.9|7075.1|7076|7073.2|31
1622553930000|2021-06-01 13:25:30|7077|7074.2|7076|7073.2|7077.4|7074.6|7076|7073.2|56
1622553940000|2021-06-01 13:25:40|7076.4|7073.6|7076|7073.2|7077|7074.2|7076|7073.2|17
1622553950000|2021-06-01 13:25:50|7075.9|7073.1|7079|7076.2|7079|7076.2|7075.1|7072.3|232
1622553960000|2021-06-01 13:26:00|7078.9|7076.1|7077|7074.2|7079|7076.2|7076.1|7073.3|51
1622553970000|2021-06-01 13:26:10|7077.5|7074.7|7079|7076.2|7079|7076.2|7077.5|7074.7|24
1622553980000|2021-06-01 13:26:20|7078.1|7075.3|7078|7075.2|7078.1|7075.3|7077|7074.2|44
1622553990000|2021-06-01 13:26:30|7078.4|7075.6|7080.9|7078.1|7080.9|7078.1|7078|7075.2|44
1622554000000|2021-06-01 13:26:40|7080.2|7077.4|7079.9|7077.1|7081.1|7078.3|7079|7076.2|39
1622554010000|2021-06-01 13:26:50|7079.1|7076.3|7080.9|7078.1|7080.9|7078.1|7079|7076.2|18
1622554020000|2021-06-01 13:27:00|7081|7078.2|7082|7079.2|7082|7079.2|7080|7077.2|25
1622554030000|2021-06-01 13:27:10|7081|7078.2|7079|7076.2|7082|7079.2|7079|7076.2|44
1622554040000|2021-06-01 13:27:20|7078.2|7075.4|7077|7074.2|7078.2|7075.4|7077|7074.2|27
1622554050000|2021-06-01 13:27:30|7077.4|7074.6|7076|7073.2|7077.5|7074.7|7076|7073.2|49
1622554060000|2021-06-01 13:27:40|7075.9|7073.1|7076|7073.2|7076|7073.2|7075.1|7072.3|31
1622554070000|2021-06-01 13:27:50|7076.9|7074.1|7077|7074.2|7077|7074.2|7076|7073.2|73
1622554080000|2021-06-01 13:28:00|7076.2|7073.4|7079.1|7076.3|7079.1|7076.3|7076.1|7073.3|72
1622554090000|2021-06-01 13:28:10|7078.9|7076.1|7078.5|7075.7|7079.4|7076.6|7078|7075.2|5
1622554100000|2021-06-01 13:28:20|7078.1|7075.3|7078.1|7075.3|7079.1|7076.3|7078|7075.2|17
1622554110000|2021-06-01 13:28:30|7078.5|7075.7|7081|7078.2|7081|7078.2|7078.5|7075.7|29
1622554120000|2021-06-01 13:28:40|7080.5|7077.7|7079.1|7076.3|7081.1|7078.3|7079.1|7076.3|127
1622554130000|2021-06-01 13:28:50|7079|7076.2|7078|7075.2|7079|7076.2|7078|7075.2|3
1622554140000|2021-06-01 13:29:00|7078.1|7075.3|7078.5|7075.7|7079|7076.2|7078|7075.2|11
1622554150000|2021-06-01 13:29:10|7079|7076.2|7079|7076.2|7080|7077.2|7078.9|7076.1|28
1622554160000|2021-06-01 13:29:20|7079.4|7076.6|7081|7078.2|7081|7078.2|7079|7076.2|42
1622554170000|2021-06-01 13:29:30|7080.9|7078.1|7080|7077.2|7081|7078.2|7079.5|7076.7|6
1622554180000|2021-06-01 13:29:40|7080.9|7078.1|7079|7076.2|7081|7078.2|7079|7076.2|27
1622554190000|2021-06-01 13:29:50|7079.4|7076.6|7080.9|7078.1|7080.9|7078.1|7079.4|7076.6|19
1622554200000|2021-06-01 13:30:00|7081|7078.2|7082.5|7079.7|7084|7081.2|7081|7078.2|118
1622554210000|2021-06-01 13:30:10|7082|7079.2|7082|7079.2|7082|7079.2|7081|7078.2|66
1622554220000|2021-06-01 13:30:20|7082.4|7079.6|7083.9|7081.1|7083.9|7081.1|7082|7079.2|27
1622554230000|2021-06-01 13:30:30|7084|7081.2|7087.9|7085.1|7088.4|7085.6|7083.5|7080.7|217
1622554240000|2021-06-01 13:30:40|7087.4|7084.6|7087.4|7084.6|7088.4|7085.6|7087.4|7084.6|21
1622554250000|2021-06-01 13:30:50|7087.9|7085.1|7088.9|7086.1|7089.9|7087.1|7087|7084.2|40
1622554260000|2021-06-01 13:31:00|7088.1|7085.3|7090.5|7087.7|7090.9|7088.1|7088|7085.2|72
1622554270000|2021-06-01 13:31:10|7090.9|7088.1|7090|7087.2|7091.9|7089.1|7088.9|7086.1|70
1622554280000|2021-06-01 13:31:20|7090.8|7088|7091|7088.2|7091.4|7088.6|7090|7087.2|48
1622554290000|2021-06-01 13:31:30|7091.4|7088.6|7088.4|7085.6|7091.9|7089.1|7088.4|7085.6|190
1622554300000|2021-06-01 13:31:40|7088.9|7086.1|7087.9|7085.1|7089.9|7087.1|7086.9|7084.1|105
1622554310000|2021-06-01 13:31:50|7088.4|7085.6|7088|7085.2|7089.4|7086.6|7087.9|7085.1|76
1622554320000|2021-06-01 13:32:00|7087.9|7085.1|7088|7085.2|7088.9|7086.1|7087.5|7084.7|95
1622554330000|2021-06-01 13:32:10|7087.9|7085.1|7086.4|7083.6|7088|7085.2|7085.9|7083.1|67
1622554340000|2021-06-01 13:32:20|7086.9|7084.1|7088|7085.2|7088.9|7086.1|7086.9|7084.1|30
1622554350000|2021-06-01 13:32:30|7088.4|7085.6|7091|7088.2|7092.9|7090.1|7088.4|7085.6|20
1622554360000|2021-06-01 13:32:40|7091.4|7088.6|7093.9|7091.1|7093.9|7091.1|7090.9|7088.1|56
1622554370000|2021-06-01 13:32:50|7094.8|7092|7094.9|7092.1|7095.4|7092.6|7093.9|7091.1|71
1622554380000|2021-06-01 13:33:00|7095.4|7092.6|7094.9|7092.1|7096.9|7094.1|7092.9|7090.1|80
1622554390000|2021-06-01 13:33:10|7095.4|7092.6|7095.9|7093.1|7095.9|7093.1|7094.4|7091.6|26
1622554400000|2021-06-01 13:33:20|7096.4|7093.6|7097.9|7095.1|7097.9|7095.1|7096.4|7093.6|4
1622554410000|2021-06-01 13:33:30|7098.4|7095.6|7097.9|7095.1|7098.9|7096.1|7097.9|7095.1|47
1622554420000|2021-06-01 13:33:40|7098.3|7095.5|7098.2|7095.4|7099.7|7096.9|7097.9|7095.1|60
1622554430000|2021-06-01 13:33:50|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.3|7094.5|18
1622554440000|2021-06-01 13:34:00|7097.4|7094.6|7096.9|7094.1|7097.9|7095.1|7096.9|7094.1|52
1622554450000|2021-06-01 13:34:10|7097.4|7094.6|7100.7|7097.9|7100.7|7097.9|7097.4|7094.6|39
1622554460000|2021-06-01 13:34:20|7100.9|7098.1|7102.9|7100.1|7104.8|7102|7099.9|7097.1|148
1622554470000|2021-06-01 13:34:30|7102|7099.2|7102.9|7100.1|7103.9|7101.1|7101.4|7098.6|76
1622554480000|2021-06-01 13:34:40|7102.8|7100|7100.9|7098.1|7102.9|7100.1|7100.9|7098.1|100
1622554490000|2021-06-01 13:34:50|7101.8|7099|7103.8|7101|7103.8|7101|7101.8|7099|38
1622554500000|2021-06-01 13:35:00|7103.9|7101.1|7108.9|7106.1|7109.4|7106.6|7103.3|7100.5|211
1622554510000|2021-06-01 13:35:10|7108.4|7105.6|7102.8|7100|7108.8|7106|7102.4|7099.6|128
1622554520000|2021-06-01 13:35:20|7102.4|7099.6|7103.4|7100.6|7104.4|7101.6|7102.4|7099.6|83
1622554530000|2021-06-01 13:35:30|7102.9|7100.1|7100.4|7097.6|7103.4|7100.6|7099.9|7097.1|47
1622554540000|2021-06-01 13:35:40|7099.9|7097.1|7100.9|7098.1|7101.7|7098.9|7098.9|7096.1|55
1622554550000|2021-06-01 13:35:50|7101.4|7098.6|7099.9|7097.1|7101.9|7099.1|7099.9|7097.1|41
1622554560000|2021-06-01 13:36:00|7100.4|7097.6|7101.9|7099.1|7101.9|7099.1|7099.9|7097.1|33
1622554570000|2021-06-01 13:36:10|7102.9|7100.1|7101.9|7099.1|7102.9|7100.1|7101.4|7098.6|10
1622554580000|2021-06-01 13:36:20|7101.4|7098.6|7105.8|7103|7105.8|7103|7101.4|7098.6|9
1622554590000|2021-06-01 13:36:30|7105.9|7103.1|7106.8|7104|7106.8|7104|7105.8|7103|18
1622554600000|2021-06-01 13:36:40|7105.9|7103.1|7105.9|7103.1|7106.9|7104.1|7105.8|7103|24
1622554610000|2021-06-01 13:36:50|7106.8|7104|7106.9|7104.1|7106.9|7104.1|7106.8|7104|36
1622554620000|2021-06-01 13:37:00|7107.4|7104.6|7107.9|7105.1|7108.8|7106|7106.8|7104|40
1622554630000|2021-06-01 13:37:10|7107.8|7105|7107.9|7105.1|7108.7|7105.9|7107.8|7105|14
1622554640000|2021-06-01 13:37:20|7106.9|7104.1|7105.8|7103|7108.9|7106.1|7105.4|7102.6|96
1622554650000|2021-06-01 13:37:30|7105.9|7103.1|7105.4|7102.6|7106.9|7104.1|7104.9|7102.1|35
1622554660000|2021-06-01 13:37:40|7105.8|7103|7104.9|7102.1|7105.9|7103.1|7104.9|7102.1|6
1622554670000|2021-06-01 13:37:50|7105.4|7102.6|7105.8|7103|7105.8|7103|7104.8|7102|10
1622554680000|2021-06-01 13:38:00|7105.9|7103.1|7108.3|7105.5|7108.3|7105.5|7105.8|7103|19
1622554690000|2021-06-01 13:38:10|7108.4|7105.6|7108.8|7106|7108.9|7106.1|7107.4|7104.6|29
1622554700000|2021-06-01 13:38:20|7108.4|7105.6|7110.8|7108|7110.8|7108|7107.9|7105.1|53
1622554710000|2021-06-01 13:38:30|7109.9|7107.1|7108.8|7106|7109.9|7107.1|7108.8|7106|37
1622554720000|2021-06-01 13:38:40|7107.8|7105|7107.3|7104.5|7107.8|7105|7106.8|7104|10
1622554730000|2021-06-01 13:38:50|7106.8|7104|7102.8|7100|7106.8|7104|7102.8|7100|15
1622554740000|2021-06-01 13:39:00|7103.7|7100.9|7105.8|7103|7107.3|7104.5|7102.8|7100|32
1622554750000|2021-06-01 13:39:10|7105.9|7103.1|7105.3|7102.5|7106.3|7103.5|7104.8|7102|9
1622554760000|2021-06-01 13:39:20|7105.8|7103|7106.8|7104|7106.8|7104|7105.3|7102.5|10
1622554770000|2021-06-01 13:39:30|7106.3|7103.5|7105.9|7103.1|7106.8|7104|7105.8|7103|9
1622554780000|2021-06-01 13:39:40|7105.8|7103|7103.9|7101.1|7105.8|7103|7103.4|7100.6|25
1622554790000|2021-06-01 13:39:50|7103.8|7101|7106.3|7103.5|7106.3|7103.5|7103.8|7101|5
1622554800000|2021-06-01 13:40:00|7106.8|7104|7108.8|7106|7110.2|7107.4|7106.8|7104|37
1622554810000|2021-06-01 13:40:10|7108.4|7105.6|7108.3|7105.5|7109.3|7106.5|7107.8|7105|36
1622554820000|2021-06-01 13:40:20|7108.4|7105.6|7107.8|7105|7109.3|7106.5|7107.8|7105|18
1622554830000|2021-06-01 13:40:30|7107.9|7105.1|7109.8|7107|7109.8|7107|7107.4|7104.6|18
1622554840000|2021-06-01 13:40:40|7109.4|7106.6|7106.9|7104.1|7109.8|7107|7106.9|7104.1|17
1622554850000|2021-06-01 13:40:50|7107.4|7104.6|7109.3|7106.5|7109.3|7106.5|7107.4|7104.6|13
1622554860000|2021-06-01 13:41:00|7108.9|7106.1|7110.9|7108.1|7112.8|7110|7108.8|7106|52
1622554870000|2021-06-01 13:41:10|7110.8|7108|7111.8|7109|7111.8|7109|7110.8|7108|40
1622554880000|2021-06-01 13:41:20|7111.4|7108.6|7112.8|7110|7112.8|7110|7111|7108.2|9
1622554890000|2021-06-01 13:41:30|7111.8|7109|7112.8|7110|7113.2|7110.4|7111.8|7109|18
1622554900000|2021-06-01 13:41:40|7111.9|7109.1|7110.8|7108|7111.9|7109.1|7110.8|7108|54
1622554910000|2021-06-01 13:41:50|7110.3|7107.5|7112.8|7110|7112.8|7110|7110.3|7107.5|14
1622554920000|2021-06-01 13:42:00|7113.6|7110.8|7113.8|7111|7113.8|7111|7113.3|7110.5|26
1622554930000|2021-06-01 13:42:10|7114.7|7111.9|7113.8|7111|7114.8|7112|7113.8|7111|116
1622554940000|2021-06-01 13:42:20|7112.3|7109.5|7112.8|7110|7113.3|7110.5|7112.3|7109.5|12
1622554950000|2021-06-01 13:42:30|7112.4|7109.6|7110.8|7108|7112.4|7109.6|7110.8|7108|19
1622554960000|2021-06-01 13:42:40|7111.3|7108.5|7112.8|7110|7112.8|7110|7110.8|7108|23
1622554970000|2021-06-01 13:42:50|7112.3|7109.5|7112.8|7110|7113.4|7110.6|7112.3|7109.5|4
1622554980000|2021-06-01 13:43:00|7113.7|7110.9|7113|7110.2|7113.8|7111|7112.4|7109.6|27
1622554990000|2021-06-01 13:43:10|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|7112.9|7110.1|10
1622555000000|2021-06-01 13:43:20|7112.8|7110|7111.3|7108.5|7112.8|7110|7111.3|7108.5|32
1622555010000|2021-06-01 13:43:30|7111.4|7108.6|7113.7|7110.9|7113.7|7110.9|7111.4|7108.6|7
1622555020000|2021-06-01 13:43:40|7113.3|7110.5|7113.8|7111|7113.8|7111|7112.3|7109.5|46
1622555030000|2021-06-01 13:43:50|7114.3|7111.5|7112.3|7109.5|7114.3|7111.5|7111.8|7109|86
1622555040000|2021-06-01 13:44:00|7112.8|7110|7113.3|7110.5|7113.8|7111|7111.8|7109|51
1622555050000|2021-06-01 13:44:10|7113.4|7110.6|7112.8|7110|7113.4|7110.6|7112.8|7110|3
1622555060000|2021-06-01 13:44:20|7113|7110.2|7113.4|7110.6|7113.8|7111|7113|7110.2|34
1622555070000|2021-06-01 13:44:30|7113.3|7110.5|7114.4|7111.6|7114.8|7112|7113.3|7110.5|88
1622555080000|2021-06-01 13:44:40|7114.3|7111.5|7113.8|7111|7114.3|7111.5|7113.8|7111|41
1622555090000|2021-06-01 13:44:50|7112.9|7110.1|7112.3|7109.5|7112.9|7110.1|7111.8|7109|44
1622555100000|2021-06-01 13:45:00|7112.8|7110|7112.9|7110.1|7113.8|7111|7112.8|7110|39
1622555110000|2021-06-01 13:45:10|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7
1622555120000|2021-06-01 13:45:20|7113.8|7111|7113.3|7110.5|7113.8|7111|7112.9|7110.1|123
1622555130000|2021-06-01 13:45:30|7112.8|7110|7113.4|7110.6|7113.8|7111|7111.8|7109|32
1622555140000|2021-06-01 13:45:40|7113.8|7111|7114.3|7111.5|7114.8|7112|7113.4|7110.6|34
1622555150000|2021-06-01 13:45:50|7113.9|7111.1|7113.4|7110.6|7114.3|7111.5|7112.9|7110.1|38
1622555160000|2021-06-01 13:46:00|7113.3|7110.5|7114.8|7112|7114.8|7112|7112.8|7110|73
1622555170000|2021-06-01 13:46:10|7114.3|7111.5|7114.8|7112|7114.8|7112|7113.9|7111.1|62
1622555180000|2021-06-01 13:46:20|7114.9|7112.1|7115.3|7112.5|7115.8|7113|7114.9|7112.1|24
1622555190000|2021-06-01 13:46:30|7115.8|7113|7115.9|7113.1|7117.8|7115|7114.8|7112|87
1622555200000|2021-06-01 13:46:40|7116.3|7113.5|7115.9|7113.1|7116.3|7113.5|7115.9|7113.1|9
1622555210000|2021-06-01 13:46:50|7115.8|7113|7114.8|7112|7115.8|7113|7113.9|7111.1|37
1622555220000|2021-06-01 13:47:00|7114.9|7112.1|7114.9|7112.1|7116.8|7114|7114.9|7112.1|23
1622555230000|2021-06-01 13:47:10|7114.8|7112|7114.9|7112.1|7115.3|7112.5|7114.8|7112|10
1622555240000|2021-06-01 13:47:20|7115.8|7113|7113.8|7111|7115.8|7113|7113.3|7110.5|50
1622555250000|2021-06-01 13:47:30|7113.9|7111.1|7114.8|7112|7114.8|7112|7113.9|7111.1|31
1622555260000|2021-06-01 13:47:40|7114.4|7111.6|7111.9|7109.1|7114.4|7111.6|7111.8|7109|62
1622555270000|2021-06-01 13:47:50|7111.8|7109|7112.3|7109.5|7112.8|7110|7111.8|7109|4
1622555280000|2021-06-01 13:48:00|7112.8|7110|7111.4|7108.6|7113.8|7111|7111.4|7108.6|71
1622555290000|2021-06-01 13:48:10|7111.8|7109|7114.8|7112|7115.3|7112.5|7108.9|7106.1|57
1622555300000|2021-06-01 13:48:20|7113.9|7111.1|7113.9|7111.1|7115.7|7112.9|7113.9|7111.1|9
1622555310000|2021-06-01 13:48:30|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|1
1622555320000|2021-06-01 13:48:40|7113.7|7110.9|7112.8|7110|7113.7|7110.9|7112.8|7110|13
1622555330000|2021-06-01 13:48:50|7113.3|7110.5|7114.8|7112|7115.7|7112.9|7113.3|7110.5|39
1622555340000|2021-06-01 13:49:00|||||||||39
1622555350000|2021-06-01 13:49:10|7114.3|7111.5|7115.3|7112.5|7115.3|7112.5|7114.3|7111.5|28
1622555360000|2021-06-01 13:49:20|7115.7|7112.9|7115.3|7112.5|7115.8|7113|7114.8|7112|29
1622555370000|2021-06-01 13:49:30|7115.8|7113|7112.3|7109.5|7115.8|7113|7111.8|7109|36
1622555380000|2021-06-01 13:49:40|7112.7|7109.9|7111.8|7109|7112.8|7110|7111.4|7108.6|44
1622555390000|2021-06-01 13:49:50|7111.4|7108.6|7109.8|7107|7111.4|7108.6|7109|7106.2|30
1622555400000|2021-06-01 13:50:00|7110.3|7107.5|7113.3|7110.5|7113.8|7111|7110.3|7107.5|21
1622555410000|2021-06-01 13:50:10|7112.9|7110.1|7113.8|7111|7113.8|7111|7112.9|7110.1|72
1622555420000|2021-06-01 13:50:20|7112.8|7110|7112.8|7110|7113.8|7111|7112.8|7110|27
1622555430000|2021-06-01 13:50:30|7112.4|7109.6|7112.3|7109.5|7112.8|7110|7111.3|7108.5|39
1622555440000|2021-06-01 13:50:40|7111.9|7109.1|7113.8|7111|7113.8|7111|7111.8|7109|8
1622555450000|2021-06-01 13:50:50|7114.3|7111.5|7112.8|7110|7114.3|7111.5|7112.8|7110|29
1622555460000|2021-06-01 13:51:00|7113.3|7110.5|7112.8|7110|7113.3|7110.5|7111.9|7109.1|32
1622555470000|2021-06-01 13:51:10|7111.9|7109.1|7111.8|7109|7111.9|7109.1|7111.8|7109|20
1622555480000|2021-06-01 13:51:20|7111.3|7108.5|7111.3|7108.5|7111.8|7109|7110.8|7108|17
1622555490000|2021-06-01 13:51:30|7111.8|7109|7111.8|7109|7112.8|7110|7111.3|7108.5|14
1622555500000|2021-06-01 13:51:40|7111.3|7108.5|7108.8|7106|7111.3|7108.5|7108.8|7106|11
1622555510000|2021-06-01 13:51:50|7109.3|7106.5|7109.3|7106.5|7110.8|7108|7108.8|7106|14
1622555520000|2021-06-01 13:52:00|7109.8|7107|7109.3|7106.5|7109.8|7107|7108.8|7106|9
1622555530000|2021-06-01 13:52:10|7108.8|7106|7108.8|7106|7108.8|7106|7107.8|7105|15
1622555540000|2021-06-01 13:52:20|7109.2|7106.4|7109.3|7106.5|7109.3|7106.5|7108.8|7106|5
1622555550000|2021-06-01 13:52:30|7109.8|7107|7109.8|7107|7110.8|7108|7109.8|7107|17
1622555560000|2021-06-01 13:52:40|||||||||4
1622555570000|2021-06-01 13:52:50|7110.3|7107.5|7109.3|7106.5|7110.3|7107.5|7108.8|7106|12
1622555580000|2021-06-01 13:53:00|7109.8|7107|7110.8|7108|7110.8|7108|7109.8|7107|24
1622555590000|2021-06-01 13:53:10|7111.8|7109|7107.8|7105|7111.8|7109|7107.3|7104.5|65
1622555600000|2021-06-01 13:53:20|7108.4|7105.6|7111.8|7109|7111.8|7109|7107.9|7105.1|150
1622555610000|2021-06-01 13:53:30|7111.9|7109.1|7111.8|7109|7112.8|7110|7111.8|7109|13
1622555620000|2021-06-01 13:53:40|7112.3|7109.5|7112.8|7110|7113.3|7110.5|7111.8|7109|24
1622555630000|2021-06-01 13:53:50|7111.8|7109|7109.8|7107|7111.8|7109|7109.8|7107|28
1622555640000|2021-06-01 13:54:00|7110.3|7107.5|7110.8|7108|7110.8|7108|7109.8|7107|19
1622555650000|2021-06-01 13:54:10|7111.3|7108.5|7111.8|7109|7112.8|7110|7110.8|7108|70
1622555660000|2021-06-01 13:54:20|7112.3|7109.5|7110.9|7108.1|7112.3|7109.5|7110.9|7108.1|21
1622555670000|2021-06-01 13:54:30|7110.8|7108|7108.8|7106|7110.8|7108|7108.8|7106|25
1622555680000|2021-06-01 13:54:40|7107.8|7105|7107.9|7105.1|7108.3|7105.5|7107.3|7104.5|18
1622555690000|2021-06-01 13:54:50|7107.8|7105|7108.3|7105.5|7108.8|7106|7106.9|7104.1|16
1622555700000|2021-06-01 13:55:00|7107.9|7105.1|7108.3|7105.5|7108.8|7106|7106.9|7104.1|15
1622555710000|2021-06-01 13:55:10|7107.9|7105.1|7108.8|7106|7109.8|7107|7107.9|7105.1|38
1622555720000|2021-06-01 13:55:20|7108.4|7105.6|7109.9|7107.1|7110.8|7108|7108.4|7105.6|13
1622555730000|2021-06-01 13:55:30|7110.4|7107.6|7110.8|7108|7110.9|7108.1|7110|7107.2|12
1622555740000|2021-06-01 13:55:40|7110.9|7108.1|7110.8|7108|7111.7|7108.9|7110.8|7108|32
1622555750000|2021-06-01 13:55:50|7111.3|7108.5|7110|7107.2|7111.3|7108.5|7109.8|7107|45
1622555760000|2021-06-01 13:56:00|7109.9|7107.1|7112.2|7109.4|7112.7|7109.9|7109.9|7107.1|95
1622555770000|2021-06-01 13:56:10|7111.9|7109.1|7111.8|7109|7112.8|7110|7111.8|7109|21
1622555780000|2021-06-01 13:56:20|7111.4|7108.6|7110.8|7108|7111.4|7108.6|7110.8|7108|22
1622555790000|2021-06-01 13:56:30|7110.7|7107.9|7111.7|7108.9|7111.7|7108.9|7109.8|7107|18
1622555800000|2021-06-01 13:56:40|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|3
1622555810000|2021-06-01 13:56:50|7112.7|7109.9|7111.2|7108.4|7112.8|7110|7110.8|7108|42
1622555820000|2021-06-01 13:57:00|7111.7|7108.9|7111.8|7109|7112.3|7109.5|7111.7|7108.9|11
1622555830000|2021-06-01 13:57:10|7112.2|7109.4|7112.8|7110|7112.8|7110|7111.7|7108.9|26
1622555840000|2021-06-01 13:57:20|7113.7|7110.9|7113.2|7110.4|7113.8|7111|7112.8|7110|16
1622555850000|2021-06-01 13:57:30|7112.8|7110|7114.7|7111.9|7114.7|7111.9|7112.8|7110|9
1622555860000|2021-06-01 13:57:40|7115.7|7112.9|7114.8|7112|7115.7|7112.9|7114.8|7112|69
1622555870000|2021-06-01 13:57:50|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|17
1622555880000|2021-06-01 13:58:00|||||||||4
1622555890000|2021-06-01 13:58:10|7114.9|7112.1|7115.2|7112.4|7115.2|7112.4|7114.7|7111.9|201
1622555900000|2021-06-01 13:58:20|7115.7|7112.9|7115.2|7112.4|7115.7|7112.9|7115.2|7112.4|3
1622555910000|2021-06-01 13:58:30|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|11
1622555920000|2021-06-01 13:58:40|7114.8|7112|7115.7|7112.9|7115.7|7112.9|7114.8|7112|30
1622555930000|2021-06-01 13:58:50|7116.2|7113.4|7116.2|7113.4|7116.8|7114|7115.8|7113|47
1622555940000|2021-06-01 13:59:00|7116.7|7113.9|7118.2|7115.4|7118.2|7115.4|7116.7|7113.9|29
1622555950000|2021-06-01 13:59:10|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.2|7115.4|103
1622555960000|2021-06-01 13:59:20|7119.6|7116.8|7118.7|7115.9|7119.6|7116.8|7118.7|7115.9|272
1622555970000|2021-06-01 13:59:30|||||||||37
1622555980000|2021-06-01 13:59:40|7118.3|7115.5|7117.7|7114.9|7118.7|7115.9|7117.7|7114.9|69
1622555990000|2021-06-01 13:59:50|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|25
1622556000000|2021-06-01 14:00:00|7117.7|7114.9|7121.1|7118.3|7121.6|7118.8|7117.7|7114.9|857
1622556010000|2021-06-01 14:00:10|7120.7|7117.9|7122.2|7119.4|7122.6|7119.8|7120.7|7117.9|110
1622556020000|2021-06-01 14:00:20|7123.5|7120.7|7122.7|7119.9|7123.6|7120.8|7122.7|7119.9|137
1622556030000|2021-06-01 14:00:30|7123.1|7120.3|7126.6|7123.8|7127.6|7124.8|7122.7|7119.9|339
1622556040000|2021-06-01 14:00:40|7126.1|7123.3|7124.2|7121.4|7126.6|7123.8|7123.7|7120.9|184
1622556050000|2021-06-01 14:00:50|7123.7|7120.9|7124.7|7121.9|7124.7|7121.9|7123.7|7120.9|192
1622556060000|2021-06-01 14:01:00|7126.1|7123.3|7126.2|7123.4|7126.6|7123.8|7125.2|7122.4|143
1622556070000|2021-06-01 14:01:10|7125.7|7122.9|7126.1|7123.3|7126.6|7123.8|7125.7|7122.9|45
1622556080000|2021-06-01 14:01:20|7125.7|7122.9|7126.7|7123.9|7127.6|7124.8|7125.6|7122.8|79
1622556090000|2021-06-01 14:01:30|7126.6|7123.8|7124.2|7121.4|7126.6|7123.8|7122.7|7119.9|782
1622556100000|2021-06-01 14:01:40|7123.7|7120.9|7119.7|7116.9|7123.7|7120.9|7118.7|7115.9|229
1622556110000|2021-06-01 14:01:50|7119.8|7117|7117.9|7115.1|7120.3|7117.5|7117.9|7115.1|37
1622556120000|2021-06-01 14:02:00|7118.3|7115.5|7116.7|7113.9|7121.8|7116.4|7114.9|7111.8|297
1622556130000|2021-06-01 14:02:10|7116.8|7114|7113.9|7111.1|7117.7|7114.9|7113.8|7111|70
1622556140000|2021-06-01 14:02:20|7114.3|7111.5|7116.3|7113.5|7116.8|7114|7114.3|7111.5|19
1622556150000|2021-06-01 14:02:30|7116.7|7113.9|7114.9|7112.1|7116.8|7114|7114.4|7111.6|55
1622556160000|2021-06-01 14:02:40|7114.8|7112|7113.8|7111|7115.8|7113|7111.8|7109|61
1622556170000|2021-06-01 14:02:50|7114.2|7111.4|7114.2|7111.4|7115.7|7112.9|7113.7|7110.9|91
1622556180000|2021-06-01 14:03:00|7113.8|7111|7111.7|7108.9|7114.2|7111.4|7111.3|7108.5|51
1622556190000|2021-06-01 14:03:10|7112.2|7109.4|7112.7|7109.9|7113.2|7110.4|7111.2|7108.4|64
1622556200000|2021-06-01 14:03:20|7113.7|7110.9|7111.8|7109|7114.2|7111.4|7111.8|7109|55
1622556210000|2021-06-01 14:03:30|7111.7|7108.9|7109.8|7107|7111.8|7109|7109.8|7107|68
1622556220000|2021-06-01 14:03:40|7109.7|7106.9|7110.7|7107.9|7110.7|7107.9|7106.8|7104|135
1622556230000|2021-06-01 14:03:50|7110.8|7108|7109.8|7107|7111.2|7108.4|7109.8|7107|36
1622556240000|2021-06-01 14:04:00|7108.9|7106.1|7107.9|7105.1|7109.3|7106.5|7107.9|7105.1|19
1622556250000|2021-06-01 14:04:10|7107.8|7105|7108.3|7105.5|7109.2|7106.4|7107.3|7104.5|32
1622556260000|2021-06-01 14:04:20|7108.7|7105.9|7104.7|7101.9|7108.7|7105.9|7104.2|7101.4|84
1622556270000|2021-06-01 14:04:30|7104.3|7101.5|7100.8|7098|7104.3|7101.5|7099.7|7096.9|90
1622556280000|2021-06-01 14:04:40|7100.7|7097.9|7102.3|7099.5|7102.8|7100|7100.7|7097.9|45
1622556290000|2021-06-01 14:04:50|7102.7|7099.9|7098.8|7096|7102.7|7099.9|7097.8|7095|37
1622556300000|2021-06-01 14:05:00|7099.7|7096.9|7097.7|7094.9|7099.7|7096.9|7096.8|7094|178
1622556310000|2021-06-01 14:05:10|7097.8|7095|7100.8|7098|7101.2|7098.4|7097.8|7095|116
1622556320000|2021-06-01 14:05:20|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7098.8|7096|61
1622556330000|2021-06-01 14:05:30|7101.3|7098.5|7100.8|7098|7101.3|7098.5|7100.7|7097.9|48
1622556340000|2021-06-01 14:05:40|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7101.3|7098.5|18
1622556350000|2021-06-01 14:05:50|7099.8|7097|7097.8|7095|7099.8|7097|7097.3|7094.5|80
1622556360000|2021-06-01 14:06:00|7098.2|7095.4|7099.7|7096.9|7099.8|7097|7097.8|7095|102
1622556370000|2021-06-01 14:06:10|7100.2|7097.4|7100.7|7097.9|7100.8|7098|7100.2|7097.4|9
1622556380000|2021-06-01 14:06:20|7101.6|7098.8|7102.7|7099.9|7102.7|7099.9|7101.6|7098.8|69
1622556390000|2021-06-01 14:06:30|7102.3|7099.5|7105.6|7102.8|7105.6|7102.8|7101.7|7098.9|79
1622556400000|2021-06-01 14:06:40|7105.7|7102.9|7108.7|7105.9|7108.7|7105.9|7105.7|7102.9|38
1622556410000|2021-06-01 14:06:50|7108.3|7105.5|7110.7|7107.9|7110.7|7107.9|7106.8|7104|116
1622556420000|2021-06-01 14:07:00|7109.7|7106.9|7106.8|7104|7110.6|7107.8|7106.8|7104|204
1622556430000|2021-06-01 14:07:10|7106.7|7103.9|7106.8|7104|7107.2|7104.4|7104.8|7102|16
1622556440000|2021-06-01 14:07:20|7107.3|7104.5|7106.7|7103.9|7107.3|7104.5|7106.7|7103.9|5
1622556450000|2021-06-01 14:07:30|7106.8|7104|7104.9|7102.1|7106.8|7104|7101.9|7099.1|54
1622556460000|2021-06-01 14:07:40|7105.3|7102.5|7106.3|7103.5|7106.3|7103.5|7104.9|7102.1|22
1622556470000|2021-06-01 14:07:50|7106.7|7103.9|7107.8|7105|7107.8|7105|7106.7|7103.9|22
1622556480000|2021-06-01 14:08:00|7108.7|7105.9|7107.3|7104.5|7110.7|7107.9|7107.3|7104.5|88
1622556490000|2021-06-01 14:08:10|7107.7|7104.9|7107.9|7105.1|7108.7|7105.9|7106.8|7104|16
1622556500000|2021-06-01 14:08:20|7107.8|7105|7109.2|7106.4|7109.8|7107|7107.8|7105|18
1622556510000|2021-06-01 14:08:30|7108.8|7106|7111.2|7108.4|7111.7|7108.9|7108.8|7106|38
1622556520000|2021-06-01 14:08:40|7111.7|7108.9|7113.3|7110.5|7113.7|7110.9|7110.8|7108|78
1622556530000|2021-06-01 14:08:50|7113.2|7110.4|7111.8|7109|7113.7|7110.9|7111.7|7108.9|105
1622556540000|2021-06-01 14:09:00|7112.2|7109.4|7113.8|7111|7113.8|7111|7112.2|7109.4|5
1622556550000|2021-06-01 14:09:10|7114.7|7111.9|7114.7|7111.9|7114.8|7112|7114.7|7111.9|9
1622556560000|2021-06-01 14:09:20|||||||||3
1622556570000|2021-06-01 14:09:30|7114.8|7112|7111.2|7108.4|7114.8|7112|7110.3|7107.5|25
1622556580000|2021-06-01 14:09:40|7111.7|7108.9|7109.8|7107|7111.7|7108.9|7109.5|7106.7|34
1622556590000|2021-06-01 14:09:50|7110.2|7107.4|7110.2|7107.4|7110.7|7107.9|7109.8|7107|2
1622556600000|2021-06-01 14:10:00|7109.8|7107|7111.7|7108.9|7111.8|7109|7109.8|7107|47
1622556610000|2021-06-01 14:10:10|7110.9|7108.1|7110.8|7108|7110.9|7108.1|7109.7|7106.9|8
1622556620000|2021-06-01 14:10:20|7111.2|7108.4|7110.8|7108|7111.2|7108.4|7110.7|7107.9|19
1622556630000|2021-06-01 14:10:30|7110.7|7107.9|7107.2|7104.4|7110.7|7107.9|7106.8|7104|27
1622556640000|2021-06-01 14:10:40|7107.7|7104.9|7103.8|7101|7107.7|7104.9|7103.8|7101|73
1622556650000|2021-06-01 14:10:50|7104.7|7101.9|7104.2|7101.4|7105.3|7102.5|7102.8|7100|95
1622556660000|2021-06-01 14:11:00|7104.7|7101.9|7104.7|7101.9|7104.8|7102|7103.7|7100.9|8
1622556670000|2021-06-01 14:11:10|7105.2|7102.4|7105.7|7102.9|7106.8|7104|7104.8|7102|63
1622556680000|2021-06-01 14:11:20|7106.8|7104|7106.8|7104|7107.7|7104.9|7105.7|7102.9|96
1622556690000|2021-06-01 14:11:30|7106.7|7103.9|7106.8|7104|7107.7|7104.9|7105.8|7103|36
1622556700000|2021-06-01 14:11:40|7107.2|7104.4|7109.7|7106.9|7109.7|7106.9|7106.8|7104|19
1622556710000|2021-06-01 14:11:50|7110.2|7107.4|7108.7|7105.9|7110.2|7107.4|7108.7|7105.9|20
1622556720000|2021-06-01 14:12:00|7108.8|7106|7109.8|7107|7111.2|7108.4|7108.8|7106|33
1622556730000|2021-06-01 14:12:10|7109.7|7106.9|7108.8|7106|7109.7|7106.9|7107.8|7105|12
1622556740000|2021-06-01 14:12:20|7109.2|7106.4|7108.9|7106.1|7109.8|7107|7108.9|7106.1|12
1622556750000|2021-06-01 14:12:30|7109.2|7106.4|7107.8|7105|7109.2|7106.4|7107.8|7105|94
1622556760000|2021-06-01 14:12:40|7108.2|7105.4|7108.7|7105.9|7108.7|7105.9|7107.8|7105|9
1622556770000|2021-06-01 14:12:50|7107.9|7105.1|7103.7|7100.9|7107.9|7105.1|7102.8|7100|39
1622556780000|2021-06-01 14:13:00|7103.8|7101|7104.8|7102|7104.8|7102|7101.8|7099|26
1622556790000|2021-06-01 14:13:10|7104.7|7101.9|7105.8|7103|7106.7|7103.9|7104.7|7101.9|33
1622556800000|2021-06-01 14:13:20|7106.6|7103.8|7106.8|7104|7108.2|7105.4|7106.6|7103.8|12
1622556810000|2021-06-01 14:13:30|7106.7|7103.9|7107.2|7104.4|7108.7|7105.9|7106.7|7103.9|31
1622556820000|2021-06-01 14:13:40|7107.7|7104.9|7108.2|7105.4|7108.2|7105.4|7107.7|7104.9|11
1622556830000|2021-06-01 14:13:50|7108.6|7105.8|7107.6|7104.8|7108.8|7106|7106.8|7104|24
1622556840000|2021-06-01 14:14:00|7107.8|7105|7107.2|7104.4|7108.8|7106|7106.4|7103.6|79
1622556850000|2021-06-01 14:14:10|7106.8|7104|7107.7|7104.9|7107.7|7104.9|7105.2|7102.4|40
1622556860000|2021-06-01 14:14:20|7108.3|7105.5|7107.7|7104.9|7108.8|7106|7106.7|7103.9|40
1622556870000|2021-06-01 14:14:30|7107.8|7105|7105.4|7102.6|7107.8|7105|7105.4|7102.6|13
1622556880000|2021-06-01 14:14:40|7105.3|7102.5|7104.7|7101.9|7105.7|7102.9|7104.7|7101.9|26
1622556890000|2021-06-01 14:14:50|7105.2|7102.4|7103.2|7100.4|7105.7|7102.9|7102.8|7100|181
1622556900000|2021-06-01 14:15:00|7102.8|7100|7104.8|7102|7104.8|7102|7102.8|7100|49
1622556910000|2021-06-01 14:15:10|7105.8|7103|7108.2|7105.4|7110.1|7107.3|7104.7|7101.9|930
1622556920000|2021-06-01 14:15:20|7108.6|7105.8|7108.2|7105.4|7109.6|7106.8|7107.6|7104.8|57
1622556930000|2021-06-01 14:15:30|7108.6|7105.8|7108.1|7105.3|7109.2|7106.4|7108.1|7105.3|14
1622556940000|2021-06-01 14:15:40|7108.6|7105.8|7108.2|7105.4|7108.6|7105.8|7105.8|7103|45
1622556950000|2021-06-01 14:15:50|7108.6|7105.8|7109.2|7106.4|7109.7|7106.9|7108.1|7105.3|33
1622556960000|2021-06-01 14:16:00|7109.6|7106.8|7108.2|7105.4|7111.2|7108.4|7107.4|7104.6|47
1622556970000|2021-06-01 14:16:10|7107.8|7105|7104.7|7101.9|7108.7|7105.9|7104.4|7101.6|232
1622556980000|2021-06-01 14:16:20|7105.1|7102.3|7100.9|7098.1|7105.7|7102.9|7100.9|7098.1|29
1622556990000|2021-06-01 14:16:30|7100.8|7098|7099.3|7096.5|7100.8|7098|7098.8|7096|56
1622557000000|2021-06-01 14:16:40|7098.9|7096.1|7097.7|7094.9|7099.8|7097|7096.8|7094|43
1622557010000|2021-06-01 14:16:50|7097.8|7095|7099.8|7097|7100.7|7097.9|7096.8|7094|67
1622557020000|2021-06-01 14:17:00|7099.7|7096.9|7099.2|7096.4|7101.8|7099|7098.8|7096|41
1622557030000|2021-06-01 14:17:10|7099.6|7096.8|7098.8|7096|7100.7|7097.9|7098.8|7096|25
1622557040000|2021-06-01 14:17:20|7097.8|7095|7097.2|7094.4|7097.8|7095|7095.9|7093.1|91
1622557050000|2021-06-01 14:17:30|7097.7|7094.9|7097.2|7094.4|7098.7|7095.9|7097.2|7094.4|56
1622557060000|2021-06-01 14:17:40|7097.7|7094.9|7096.8|7094|7097.8|7095|7096.8|7094|14
1622557070000|2021-06-01 14:17:50|7096.7|7093.9|7091.2|7088.4|7097.8|7095|7090.8|7088|250
1622557080000|2021-06-01 14:18:00|7090.8|7088|7090.8|7088|7091.3|7088.5|7089.8|7087|79
1622557090000|2021-06-01 14:18:10|7091.2|7088.4|7092.7|7089.9|7092.7|7089.9|7090.8|7088|40
1622557100000|2021-06-01 14:18:20|7092.3|7089.5|7090.3|7087.5|7092.3|7089.5|7088.8|7086|70
1622557110000|2021-06-01 14:18:30|7089.8|7087|7089.7|7086.9|7090.8|7088|7088.3|7085.5|33
1622557120000|2021-06-01 14:18:40|7089.2|7086.4|7095.3|7092.5|7095.3|7092.5|7088.7|7085.9|83
1622557130000|2021-06-01 14:18:50|7095.2|7092.4|7095.2|7092.4|7096.1|7093.3|7094.3|7091.5|56
1622557140000|2021-06-01 14:19:00|7094.8|7092|7098.2|7095.4|7098.2|7095.4|7094.8|7092|38
1622557150000|2021-06-01 14:19:10|7098.6|7095.8|7099.7|7096.9|7101.7|7098.9|7098.6|7095.8|112
1622557160000|2021-06-01 14:19:20|7099.8|7097|7098.7|7095.9|7100.8|7098|7097.3|7094.5|22
1622557170000|2021-06-01 14:19:30|7097.9|7095.1|7096.7|7093.9|7097.9|7095.1|7096.4|7093.6|21
1622557180000|2021-06-01 14:19:40|7096.2|7093.4|7101.6|7098.8|7101.7|7098.9|7095.8|7093|21
1622557190000|2021-06-01 14:19:50|7101.2|7098.4|7100.2|7097.4|7101.7|7098.9|7100.2|7097.4|23
1622557200000|2021-06-01 14:20:00|7100.6|7097.8|7100.7|7097.9|7101.7|7098.9|7099.8|7097|22
1622557210000|2021-06-01 14:20:10|7101.2|7098.4|7100.7|7097.9|7101.6|7098.8|7100.7|7097.9|7
1622557220000|2021-06-01 14:20:20|7099.9|7097.1|7101.6|7098.8|7101.6|7098.8|7098.7|7095.9|22
1622557230000|2021-06-01 14:20:30|7101.7|7098.9|7104.7|7101.9|7104.7|7101.9|7099.8|7097|88
1622557240000|2021-06-01 14:20:40|7104.9|7102.1|7104.7|7101.9|7104.9|7102.1|7102.7|7099.9|41
1622557250000|2021-06-01 14:20:50|7104.8|7102|7104.8|7102|7107.2|7104.4|7104.2|7101.4|48
1622557260000|2021-06-01 14:21:00|7105.6|7102.8|7106.7|7103.9|7107.2|7104.4|7105.6|7102.8|34
1622557270000|2021-06-01 14:21:10|7106.8|7104|7103.7|7100.9|7106.8|7104|7102.8|7100|31
1622557280000|2021-06-01 14:21:20|7102.7|7099.9|7100.2|7097.4|7103.1|7100.3|7099.8|7097|55
1622557290000|2021-06-01 14:21:30|7099.8|7097|7100.2|7097.4|7100.2|7097.4|7099.7|7096.9|2
1622557300000|2021-06-01 14:21:40|7099.8|7097|7104.6|7101.8|7104.7|7101.9|7099.8|7097|31
1622557310000|2021-06-01 14:21:50|7105.6|7102.8|7104.6|7101.8|7106.1|7103.3|7103.7|7100.9|70
1622557320000|2021-06-01 14:22:00|7104.2|7101.4|7105.6|7102.8|7106.6|7103.8|7104.2|7101.4|33
1622557330000|2021-06-01 14:22:10|7104.7|7101.9|7103.2|7100.4|7105.2|7102.4|7102.8|7100|30
1622557340000|2021-06-01 14:22:20|7102.8|7100|7102.8|7100|7103.2|7100.4|7102.2|7099.4|16
1622557350000|2021-06-01 14:22:30|7102.7|7099.9|7101.1|7098.3|7102.7|7099.9|7100.7|7097.9|43
1622557360000|2021-06-01 14:22:40|7101.6|7098.8|7104.2|7101.4|7105.6|7102.8|7101.6|7098.8|32
1622557370000|2021-06-01 14:22:50|7103.7|7100.9|7101.6|7098.8|7104.1|7101.3|7101.6|7098.8|21
1622557380000|2021-06-01 14:23:00|7100.7|7097.9|7101.6|7098.8|7101.6|7098.8|7099.7|7096.9|54
1622557390000|2021-06-01 14:23:10|7101.7|7098.9|7101.7|7098.9|7102.6|7099.8|7101.7|7098.9|16
1622557400000|2021-06-01 14:23:20|7102.6|7099.8|7103.6|7100.8|7103.6|7100.8|7102.6|7099.8|3
1622557410000|2021-06-01 14:23:30|7103.1|7100.3|7102.7|7099.9|7103.2|7100.4|7101.7|7098.9|33
1622557420000|2021-06-01 14:23:40|7103.1|7100.3|7103.8|7101|7103.8|7101|7102.6|7099.8|6
1622557430000|2021-06-01 14:23:50|7104.1|7101.3|7102.8|7100|7104.6|7101.8|7102.8|7100|64
1622557440000|2021-06-01 14:24:00|7103.2|7100.4|7103.2|7100.4|7103.7|7100.9|7102.7|7099.9|12
1622557450000|2021-06-01 14:24:10|7103.6|7100.8|7103.2|7100.4|7103.7|7100.9|7102.3|7099.5|54
1622557460000|2021-06-01 14:24:20|7102.8|7100|7102.8|7100|7102.8|7100|7102.3|7099.5|16
1622557470000|2021-06-01 14:24:30|7102.7|7099.9|7102.8|7100|7103.2|7100.4|7101.9|7099.1|6
1622557480000|2021-06-01 14:24:40|7103.2|7100.4|7103.7|7100.9|7103.7|7100.9|7102.8|7100|8
1622557490000|2021-06-01 14:24:50|7103.8|7101|7105.7|7102.9|7106.6|7103.8|7103.7|7100.9|46
1622557500000|2021-06-01 14:25:00|7106.2|7103.4|7108.6|7105.8|7108.6|7105.8|7105.7|7102.9|89
1622557510000|2021-06-01 14:25:10|7108.1|7105.3|7110.6|7107.8|7111.6|7108.8|7108.1|7105.3|117
1622557520000|2021-06-01 14:25:20|7110.2|7107.4|7109.6|7106.8|7110.6|7107.8|7108.6|7105.8|22
1622557530000|2021-06-01 14:25:30|7108.6|7105.8|7108.6|7105.8|7109.6|7106.8|7108.6|7105.8|27
1622557540000|2021-06-01 14:25:40|7109.1|7106.3|7110.1|7107.3|7110.6|7107.8|7107.7|7104.9|60
1622557550000|2021-06-01 14:25:50|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7109.1|7106.3|6
1622557560000|2021-06-01 14:26:00|7109.6|7106.8|7109.2|7106.4|7111.6|7108.8|7107.8|7105|68
1622557570000|2021-06-01 14:26:10|7109.6|7106.8|7110.1|7107.3|7110.6|7107.8|7109.6|7106.8|146
1622557580000|2021-06-01 14:26:20|7110.6|7107.8|7111.6|7108.8|7112.1|7109.3|7110.6|7107.8|45
1622557590000|2021-06-01 14:26:30|7111.1|7108.3|7112.6|7109.8|7112.6|7109.8|7111.1|7108.3|65
1622557600000|2021-06-01 14:26:40|7113.6|7110.8|7114.6|7111.8|7114.6|7111.8|7112.1|7109.3|114
1622557610000|2021-06-01 14:26:50|7114.1|7111.3|7112.6|7109.8|7114.6|7111.8|7112.6|7109.8|23
1622557620000|2021-06-01 14:27:00|7113.1|7110.3|7112.5|7109.7|7113.1|7110.3|7109.6|7106.8|46
1622557630000|2021-06-01 14:27:10|7113.1|7110.3|7111.6|7108.8|7113.6|7110.8|7111.6|7108.8|19
1622557640000|2021-06-01 14:27:20|7112.1|7109.3|7112.6|7109.8|7112.6|7109.8|7111.2|7108.4|44
1622557650000|2021-06-01 14:27:30|7111.1|7108.3|7111.6|7108.8|7112.1|7109.3|7111.1|7108.3|17
1622557660000|2021-06-01 14:27:40|7110.6|7107.8|7111.6|7108.8|7111.6|7108.8|7110.6|7107.8|11
1622557670000|2021-06-01 14:27:50|7112.1|7109.3|7111.6|7108.8|7112.1|7109.3|7111.6|7108.8|11
1622557680000|2021-06-01 14:28:00|7112.1|7109.3|7112.1|7109.3|7113.6|7110.8|7112.1|7109.3|30
1622557690000|2021-06-01 14:28:10|7112.6|7109.8|7113.6|7110.8|7113.6|7110.8|7112.6|7109.8|6
1622557700000|2021-06-01 14:28:20|7114.5|7111.7|7114.5|7111.7|7114.6|7111.8|7114.1|7111.3|38
1622557710000|2021-06-01 14:28:30|7114.6|7111.8|7111.1|7108.3|7114.6|7111.8|7111.1|7108.3|39
1622557720000|2021-06-01 14:28:40|7110.7|7107.9|7111.6|7108.8|7111.6|7108.8|7110.6|7107.8|18
1622557730000|2021-06-01 14:28:50|7111.5|7108.7|7111.6|7108.8|7112.2|7109.4|7111.1|7108.3|8
1622557740000|2021-06-01 14:29:00|7111.5|7108.7|7111.6|7108.8|7112.6|7109.8|7108.7|7105.9|40
1622557750000|2021-06-01 14:29:10|7110.7|7107.9|7110.7|7107.9|7111.6|7108.8|7110.7|7107.9|8
1622557760000|2021-06-01 14:29:20|7111.1|7108.3|7112.6|7109.8|7112.6|7109.8|7111.1|7108.3|27
1622557770000|2021-06-01 14:29:30|7112.7|7109.9|7113.6|7110.8|7114.2|7111.4|7112.7|7109.9|23
1622557780000|2021-06-01 14:29:40|7114|7111.2|7114.6|7111.8|7115.1|7112.3|7113.6|7110.8|20
1622557790000|2021-06-01 14:29:50|7113.8|7111|7115.6|7112.8|7115.6|7112.8|7113.6|7110.8|27
1622557800000|2021-06-01 14:30:00|7115.5|7112.7|7113.6|7110.8|7115.5|7112.7|7112.7|7109.9|49
1622557810000|2021-06-01 14:30:10|7114.1|7111.3|7115.6|7112.8|7115.6|7112.8|7113.7|7110.9|28
1622557820000|2021-06-01 14:30:20|7114.7|7111.9|7114.6|7111.8|7115.6|7112.8|7114.1|7111.3|40
1622557830000|2021-06-01 14:30:30|7115|7112.2|7115.2|7112.4|7115.6|7112.8|7114.7|7111.9|48
1622557840000|2021-06-01 14:30:40|7114.7|7111.9|7117.7|7114.9|7118.1|7115.3|7114.7|7111.9|58
1622557850000|2021-06-01 14:30:50|7118|7115.2|7117.6|7114.8|7119.6|7116.8|7117.6|7114.8|124
1622557860000|2021-06-01 14:31:00|7117.7|7114.9|7117.7|7114.9|7118.6|7115.8|7116.7|7113.9|61
1622557870000|2021-06-01 14:31:10|7118.1|7115.3|7117.2|7114.4|7119.5|7116.7|7117.1|7114.3|34
1622557880000|2021-06-01 14:31:20|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|7116.7|7113.9|19
1622557890000|2021-06-01 14:31:30|7117.2|7114.4|7116.7|7113.9|7117.6|7114.8|7116.2|7113.4|40
1622557900000|2021-06-01 14:31:40|7117.2|7114.4|7113.2|7110.4|7117.6|7114.8|7112.7|7109.9|46
1622557910000|2021-06-01 14:31:50|7113.6|7110.8|7114.6|7111.8|7115.6|7112.8|7113.2|7110.4|29
1622557920000|2021-06-01 14:32:00|7114.7|7111.9|7117.6|7114.8|7117.7|7114.9|7114.7|7111.9|36
1622557930000|2021-06-01 14:32:10|7117.2|7114.4|7118.7|7115.9|7118.7|7115.9|7116.7|7113.9|36
1622557940000|2021-06-01 14:32:20|7118.6|7115.8|7117.6|7114.8|7118.6|7115.8|7117.6|7114.8|6
1622557950000|2021-06-01 14:32:30|7117.7|7114.9|7117.6|7114.8|7118.6|7115.8|7117.6|7114.8|10
1622557960000|2021-06-01 14:32:40|7116.8|7114|7116.2|7113.4|7116.8|7114|7115.6|7112.8|35
1622557970000|2021-06-01 14:32:50|7116.6|7113.8|7115.7|7112.9|7116.6|7113.8|7115.6|7112.8|11
1622557980000|2021-06-01 14:33:00|7116.2|7113.4|7116.6|7113.8|7116.6|7113.8|7115.6|7112.8|9
1622557990000|2021-06-01 14:33:10|7116.2|7113.4|7116.2|7113.4|7116.7|7113.9|7115.7|7112.9|31
1622558000000|2021-06-01 14:33:20|7115.6|7112.8|7115.2|7112.4|7115.6|7112.8|7114.2|7111.4|27
1622558010000|2021-06-01 14:33:30|7115.6|7112.8|7114.5|7111.7|7115.6|7112.8|7112.2|7109.4|25
1622558020000|2021-06-01 14:33:40|7114.6|7111.8|7115.6|7112.8|7115.6|7112.8|7114.6|7111.8|21
1622558030000|2021-06-01 14:33:50|7115.2|7112.4|7116.6|7113.8|7116.6|7113.8|7114.7|7111.9|28
1622558040000|2021-06-01 14:34:00|7117.5|7114.7|7116.2|7113.4|7117.6|7114.8|7115.7|7112.9|35
1622558050000|2021-06-01 14:34:10|7115.7|7112.9|7116.7|7113.9|7117.2|7114.4|7115.7|7112.9|20
1622558060000|2021-06-01 14:34:20|7117.6|7114.8|7117.6|7114.8|7118.1|7115.3|7117.6|7114.8|18
1622558070000|2021-06-01 14:34:30|7117.7|7114.9|7116.2|7113.4|7117.7|7114.9|7115.7|7112.9|43
1622558080000|2021-06-01 14:34:40|7116.6|7113.8|7116.7|7113.9|7117.5|7114.7|7116.2|7113.2|55
1622558090000|2021-06-01 14:34:50|7116.6|7113.8|7118.6|7115.8|7119.5|7116.7|7116.1|7113.3|104
1622558100000|2021-06-01 14:35:00|7118.7|7115.9|7118.7|7115.9|7119.7|7116.9|7118.7|7115.9|42
1622558110000|2021-06-01 14:35:10|7118.6|7115.8|7118.6|7115.8|7119.2|7116.4|7118.6|7115.8|30
1622558120000|2021-06-01 14:35:20|7117.7|7114.9|7118.2|7115.4|7118.6|7115.8|7116.7|7113.9|95
1622558130000|2021-06-01 14:35:30|7118.6|7115.8|7119.7|7116.9|7119.7|7116.9|7118.6|7115.8|49
1622558140000|2021-06-01 14:35:40|7119.6|7116.8|7118.7|7115.9|7119.6|7116.8|7118.7|7115.9|81
1622558150000|2021-06-01 14:35:50|7118.6|7115.8|7118.7|7115.9|7118.7|7115.9|7118.6|7115.8|6
1622558160000|2021-06-01 14:36:00|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|18
1622558170000|2021-06-01 14:36:10|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|13
1622558180000|2021-06-01 14:36:20|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|6
1622558190000|2021-06-01 14:36:30|||||||||4
1622558200000|2021-06-01 14:36:40|||||||||8
1622558210000|2021-06-01 14:36:50|7118.7|7115.9|7118.6|7115.8|7119.5|7116.7|7116.7|7113.9|110
1622558220000|2021-06-01 14:37:00|7118.5|7115.7|7117.1|7114.3|7118.7|7115.9|7116.7|7113.9|49
1622558230000|2021-06-01 14:37:10|7116.7|7113.9|7114.7|7111.9|7116.7|7113.9|7114.7|7111.9|47
1622558240000|2021-06-01 14:37:20|7114.6|7111.8|7117.6|7114.8|7117.6|7114.8|7113.7|7110.9|50
1622558250000|2021-06-01 14:37:30|7117.5|7114.7|7116.6|7113.8|7117.6|7114.8|7116.6|7113.8|8
1622558260000|2021-06-01 14:37:40|7116.7|7113.9|7116.6|7113.8|7116.7|7113.9|7116.5|7113.7|15
1622558270000|2021-06-01 14:37:50|7116.2|7113.4|7116.7|7113.9|7117.6|7114.8|7115.7|7112.9|31
1622558280000|2021-06-01 14:38:00|7116.6|7113.8|7119.7|7116.9|7119.7|7116.9|7116.6|7113.8|24
1622558290000|2021-06-01 14:38:10|7119.6|7116.8|7119.7|7116.9|7120.6|7117.8|7119.6|7116.8|76
1622558300000|2021-06-01 14:38:20|7120.1|7117.3|7119.2|7116.4|7120.6|7117.8|7118.7|7115.9|62
1622558310000|2021-06-01 14:38:30|7119.6|7116.8|7119.6|7116.8|7120.6|7117.8|7119.6|7116.8|43
1622558320000|2021-06-01 14:38:40|7118.7|7115.9|7118.7|7115.9|7119.6|7116.8|7118.7|7115.9|38
1622558330000|2021-06-01 14:38:50|7119.2|7116.4|7121.1|7118.3|7121.6|7118.8|7119.2|7116.4|40
1622558340000|2021-06-01 14:39:00|7121.5|7118.7|7121.7|7118.9|7122.6|7119.8|7120.7|7117.9|103
1622558350000|2021-06-01 14:39:10|7121.6|7118.8|7121.5|7118.7|7121.6|7118.8|7120.7|7117.9|6
1622558360000|2021-06-01 14:39:20|7121.1|7118.3|7120.7|7117.9|7121.1|7118.3|7120.7|7117.9|4
1622558370000|2021-06-01 14:39:30|7120.5|7117.7|7115.7|7112.9|7120.6|7117.8|7115.7|7112.9|57
1622558380000|2021-06-01 14:39:40|7115.6|7112.8|7112.1|7109.3|7115.7|7112.9|7111.7|7108.9|172
1622558390000|2021-06-01 14:39:50|7111.6|7108.8|7113.6|7110.8|7114|7111.2|7111.6|7108.8|27
1622558400000|2021-06-01 14:40:00|7114|7111.2|7112.6|7109.8|7115.6|7112.8|7111.3|7108.5|66
1622558410000|2021-06-01 14:40:10|7111.8|7109|7114.8|7112|7115.2|7112.4|7111.2|7108.4|24
1622558420000|2021-06-01 14:40:20|7115.1|7112.3|7114.6|7111.8|7116.8|7114|7114.1|7111.3|55
1622558430000|2021-06-01 14:40:30|7114.5|7111.7|7113.6|7110.8|7114.5|7111.7|7112.7|7109.9|40
1622558440000|2021-06-01 14:40:40|7114.5|7111.7|7114.1|7111.3|7114.5|7111.7|7112.7|7109.9|22
1622558450000|2021-06-01 14:40:50|7114|7111.2|7113.2|7110.4|7114.5|7111.7|7113.1|7110.3|11
1622558460000|2021-06-01 14:41:00|7113.1|7110.3|7111.6|7108.8|7113.1|7110.3|7110.7|7107.9|14
1622558470000|2021-06-01 14:41:10|7112.1|7109.3|7117.6|7114.8|7118.5|7115.7|7111.6|7108.8|101
1622558480000|2021-06-01 14:41:20|7118|7115.2|7118.1|7115.3|7120.5|7117.7|7117.5|7114.7|40
1622558490000|2021-06-01 14:41:30|7118|7115.2|7119.1|7116.3|7119.1|7116.3|7117.6|7114.8|15
1622558500000|2021-06-01 14:41:40|7119|7116.2|7118|7115.2|7120.5|7117.7|7118|7115.2|85
1622558510000|2021-06-01 14:41:50|7118.6|7115.8|7119.6|7116.8|7119.6|7116.8|7117.5|7114.7|70
1622558520000|2021-06-01 14:42:00|7119.7|7116.9|7119.6|7116.8|7120.6|7117.8|7119.5|7116.7|52
1622558530000|2021-06-01 14:42:10|7120|7117.2|7121.6|7118.8|7122.6|7119.8|7119.7|7116.9|45
1622558540000|2021-06-01 14:42:20|7122|7119.2|7121.6|7118.8|7123.5|7120.7|7121.6|7118.8|20
1622558550000|2021-06-01 14:42:30|7121.5|7118.7|7123|7120.2|7123|7120.2|7121.5|7118.7|121
1622558560000|2021-06-01 14:42:40|7123.5|7120.7|7122.5|7119.7|7123.5|7120.7|7121.6|7118.8|52
1622558570000|2021-06-01 14:42:50|7121.6|7118.8|7124.5|7121.7|7124.5|7121.7|7121.6|7118.8|98
1622558580000|2021-06-01 14:43:00|7124.1|7121.3|7123.6|7120.8|7125.5|7122.7|7123.6|7120.8|40
1622558590000|2021-06-01 14:43:10|||||||||9
1622558600000|2021-06-01 14:43:20|7123.5|7120.7|7123|7120.2|7123.5|7120.7|7122.6|7119.8|41
1622558610000|2021-06-01 14:43:30|7122.6|7119.8|7123.1|7120.3|7123.1|7120.3|7121.6|7118.8|20
1622558620000|2021-06-01 14:43:40|7123|7120.2|7122.6|7119.8|7123|7120.2|7122.5|7119.7|22
1622558630000|2021-06-01 14:43:50|7122.2|7119.4|7122.6|7119.8|7123|7120.2|7121.6|7118.8|23
1622558640000|2021-06-01 14:44:00|7123|7120.2|7123|7120.2|7124.5|7121.7|7123|7120.2|29
1622558650000|2021-06-01 14:44:10|7122.6|7119.8|7119.5|7116.7|7122.6|7119.8|7119.5|7116.7|51
1622558660000|2021-06-01 14:44:20|7120.1|7117.3|7118.7|7115.9|7121.5|7118.7|7118.7|7115.9|30
1622558670000|2021-06-01 14:44:30|7118.6|7115.8|7118.1|7115.3|7119|7116.2|7117.6|7114.8|74
1622558680000|2021-06-01 14:44:40|7118.5|7115.7|7117.6|7114.8|7118.5|7115.7|7117.5|7114.7|13
1622558690000|2021-06-01 14:44:50|7117.1|7114.3|7115.7|7112.9|7117.5|7114.7|7115.7|7112.9|24
1622558700000|2021-06-01 14:45:00|7115.6|7112.8|7112.6|7109.8|7116.5|7113.7|7112.2|7109.4|85
1622558710000|2021-06-01 14:45:10|7112.2|7109.4|7113.5|7110.7|7113.5|7110.7|7110.6|7107.8|19
1622558720000|2021-06-01 14:45:20|7113.2|7110.4|7114|7111.2|7114.5|7111.7|7112.6|7109.8|7
1622558730000|2021-06-01 14:45:30|7114.1|7111.3|7112.5|7109.7|7114.1|7111.3|7111.6|7108.8|20
1622558740000|2021-06-01 14:45:40|7112.1|7109.3|7113.1|7110.3|7113.5|7110.7|7111.1|7108.3|13
1622558750000|2021-06-01 14:45:50|7112.6|7109.8|7109.7|7106.9|7113.5|7110.7|7109.6|7106.8|26
1622558760000|2021-06-01 14:46:00|7109.5|7106.7|7106.7|7103.9|7109.5|7106.7|7105.6|7102.8|101
1622558770000|2021-06-01 14:46:10|7107.1|7104.3|7105.5|7102.7|7107.1|7104.3|7104.7|7101.9|137
1622558780000|2021-06-01 14:46:20|7104.7|7101.9|7102.7|7099.9|7105.1|7102.3|7102.7|7099.9|233
1622558790000|2021-06-01 14:46:30|7101.7|7098.9|7095.7|7092.9|7101.7|7098.9|7094.7|7091.9|635
1622558800000|2021-06-01 14:46:40|7096.1|7093.3|7098.7|7095.9|7098.7|7095.9|7096.1|7093.3|46
1622558810000|2021-06-01 14:46:50|7099.1|7096.3|7096.8|7094|7100.5|7097.7|7094.7|7091.9|257
1622558820000|2021-06-01 14:47:00|7096.7|7093.9|7096.2|7093.4|7096.7|7093.9|7093.2|7090.4|165
1622558830000|2021-06-01 14:47:10|7096.6|7093.8|7094.1|7091.3|7096.7|7093.9|7093.6|7090.8|93
1622558840000|2021-06-01 14:47:20|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7091.7|7088.9|63
1622558850000|2021-06-01 14:47:30|7094.6|7091.8|7094.5|7091.7|7095.5|7092.7|7092.2|7089.4|53
1622558860000|2021-06-01 14:47:40|7094.6|7091.8|7095.6|7092.8|7096.5|7093.7|7093.6|7090.8|338
1622558870000|2021-06-01 14:47:50|7096|7093.2|7095.5|7092.7|7096.5|7093.7|7095|7092.2|39
1622558880000|2021-06-01 14:48:00|7095.6|7092.8|7098|7095.2|7098.5|7095.7|7095.2|7092.4|304
1622558890000|2021-06-01 14:48:10|7098.1|7095.3|7099|7096.2|7100.5|7097.7|7097.1|7094.3|117
1622558900000|2021-06-01 14:48:20|7099.1|7096.3|7100.7|7097.9|7101.5|7098.7|7098.7|7095.9|19
1622558910000|2021-06-01 14:48:30|7101.1|7098.3|7102.1|7099.3|7102.5|7099.7|7100.6|7097.8|93
1622558920000|2021-06-01 14:48:40|7102.5|7099.7|7104.6|7101.8|7105.6|7102.8|7101.1|7098.3|446
1622558930000|2021-06-01 14:48:50|7104.5|7101.7|7098.6|7095.8|7104.5|7101.7|7098.3|7095.5|85
1622558940000|2021-06-01 14:49:00|7099|7096.2|7101.6|7098.8|7102.5|7099.7|7099|7096.2|30
1622558950000|2021-06-01 14:49:10|7102.5|7099.7|7099.6|7096.8|7102.5|7099.7|7098.8|7096|44
1622558960000|2021-06-01 14:49:20|7099.1|7096.3|7101|7098.2|7101|7098.2|7097.6|7094.8|185
1622558970000|2021-06-01 14:49:30|7100.2|7097.4|7099.6|7096.8|7101.1|7098.3|7098.6|7095.8|38
1622558980000|2021-06-01 14:49:40|7100.6|7097.8|7101.5|7098.7|7101.5|7098.7|7099.6|7096.8|40
1622558990000|2021-06-01 14:49:50|7101.6|7098.8|7099.1|7096.3|7102.1|7099.3|7099.1|7096.3|60
1622559000000|2021-06-01 14:50:00|7099.5|7096.7|7099|7096.2|7099.6|7096.8|7098.5|7095.7|49
1622559010000|2021-06-01 14:50:10|7099.5|7096.7|7095.6|7092.8|7100.4|7097.6|7095.6|7092.8|116
1622559020000|2021-06-01 14:50:20|7095.2|7092.4|7089.7|7086.9|7095.2|7092.4|7089.7|7086.9|359
1622559030000|2021-06-01 14:50:30|7089.6|7086.8|7092.6|7089.8|7092.6|7089.8|7088.7|7085.9|87
1622559040000|2021-06-01 14:50:40|7092.2|7089.4|7091.7|7088.9|7092.7|7089.9|7091.6|7088.8|23
1622559050000|2021-06-01 14:50:50|7092.6|7089.8|7093.1|7090.3|7093.1|7090.3|7091.7|7088.9|78
1622559060000|2021-06-01 14:51:00|7093.2|7090.4|7095.1|7092.3|7096.6|7093.8|7092.2|7089.4|122
1622559070000|2021-06-01 14:51:10|7095.6|7092.8|7096.7|7093.9|7097.5|7094.7|7094.7|7091.9|151
1622559080000|2021-06-01 14:51:20|7097.5|7094.7|7099.7|7096.9|7100.5|7097.7|7097.1|7094.3|67
1622559090000|2021-06-01 14:51:30|7100.1|7097.3|7102.6|7099.8|7102.6|7099.8|7099.7|7096.9|36
1622559100000|2021-06-01 14:51:40|7102.2|7099.4|7102.1|7099.3|7102.6|7099.8|7101.7|7098.9|45
1622559110000|2021-06-01 14:51:50|7101.7|7098.9|7101.5|7098.7|7101.7|7098.9|7100.6|7097.8|27
1622559120000|2021-06-01 14:52:00|7101.6|7098.8|7102.1|7099.3|7102.6|7099.8|7100.7|7097.9|171
1622559130000|2021-06-01 14:52:10|7101.7|7098.9|7100.4|7097.6|7101.7|7098.9|7098.6|7095.8|50
1622559140000|2021-06-01 14:52:20|7100.6|7097.8|7098.6|7095.8|7100.6|7097.8|7096.7|7093.9|35
1622559150000|2021-06-01 14:52:30|7098.2|7095.4|7099.1|7096.3|7099.1|7096.3|7098.2|7095.4|12
1622559160000|2021-06-01 14:52:40|7098.6|7095.8|7096.2|7093.4|7098.6|7095.8|7095.7|7092.9|21
1622559170000|2021-06-01 14:52:50|7096.6|7093.8|7097|7094.2|7097.6|7094.8|7095.7|7092.9|33
1622559180000|2021-06-01 14:53:00|7097.1|7094.3|7094.6|7091.8|7098.6|7095.8|7094.2|7091.4|25
1622559190000|2021-06-01 14:53:10|7094.7|7091.9|7095.1|7092.3|7095.1|7092.3|7094.2|7091.4|15
1622559200000|2021-06-01 14:53:20|7095.6|7092.8|7096.7|7093.9|7096.7|7093.9|7094.6|7091.8|11
1622559210000|2021-06-01 14:53:30|7096.6|7093.8|7099.7|7096.9|7101.2|7098.4|7096.6|7093.8|46
1622559220000|2021-06-01 14:53:40|7100.6|7097.8|7101.6|7098.8|7101.6|7098.8|7100.6|7097.8|26
1622559230000|2021-06-01 14:53:50|7100.7|7097.9|7101.6|7098.8|7102.6|7099.8|7100.6|7097.8|85
1622559240000|2021-06-01 14:54:00|7101.7|7098.9|7105.6|7102.8|7108.6|7105.8|7101.7|7098.9|46
1622559250000|2021-06-01 14:54:10|7105.8|7103|7105.6|7102.8|7107.1|7104.3|7104.6|7101.8|19
1622559260000|2021-06-01 14:54:20|7106|7103.2|7106.1|7103.3|7106.1|7103.3|7104.7|7101.9|11
1622559270000|2021-06-01 14:54:30|7105.6|7102.8|7106.6|7103.8|7108|7105.2|7105.6|7102.8|19
1622559280000|2021-06-01 14:54:40|7107.1|7104.3|7108.5|7105.7|7108.6|7105.8|7106.7|7103.9|15
1622559290000|2021-06-01 14:54:50|7107.6|7104.8|7109.6|7106.8|7109.6|7106.8|7107.6|7104.8|16
1622559300000|2021-06-01 14:55:00|7110|7107.2|7110.6|7107.8|7112|7109.2|7110|7107.2|85
1622559310000|2021-06-01 14:55:10|7111.1|7108.3|7109|7106.2|7111.1|7108.3|7107.6|7104.8|140
1622559320000|2021-06-01 14:55:20|7108.6|7105.8|7108.7|7105.9|7109.6|7106.8|7108.6|7105.8|10
1622559330000|2021-06-01 14:55:30|7108.6|7105.8|7110.2|7107.4|7111.5|7108.7|7108.6|7105.8|90
1622559340000|2021-06-01 14:55:40|7110.1|7107.3|7112.6|7109.8|7112.6|7109.8|7110.1|7107.3|25
1622559350000|2021-06-01 14:55:50|7114.3|7111.5|7112.1|7109.3|7114.3|7111.5|7112.1|7109.3|47
1622559360000|2021-06-01 14:56:00|7111.6|7108.8|7109.7|7106.9|7112.6|7109.8|7109.6|7106.8|143
1622559370000|2021-06-01 14:56:10|7110|7107.2|7111.6|7108.8|7111.6|7108.8|7109.6|7106.8|66
1622559380000|2021-06-01 14:56:20|7110.6|7107.8|7110.1|7107.3|7111.1|7108.3|7109.7|7106.9|16
1622559390000|2021-06-01 14:56:30|7109.7|7106.9|7109.5|7106.7|7109.7|7106.9|7108.6|7105.8|35
1622559400000|2021-06-01 14:56:40|7109.6|7106.8|7110.6|7107.8|7110.6|7107.8|7108.6|7105.8|30
1622559410000|2021-06-01 14:56:50|7111|7108.2|7112.1|7109.3|7112.6|7109.8|7110.6|7107.8|104
1622559420000|2021-06-01 14:57:00|7112|7109.2|7112.6|7109.8|7113.1|7110.3|7111.6|7108.8|40
1622559430000|2021-06-01 14:57:10|7111.7|7108.9|7111.6|7108.8|7112.1|7109.3|7111.6|7108.8|20
1622559440000|2021-06-01 14:57:20|7112|7109.2|7111.6|7108.8|7112.5|7109.7|7111.6|7108.8|18
1622559450000|2021-06-01 14:57:30|7111.5|7108.7|7110.1|7107.3|7111.5|7108.7|7109.5|7106.7|17
1622559460000|2021-06-01 14:57:40|7110.5|7107.7|7111|7108.2|7111.5|7108.7|7110.5|7107.7|21
1622559470000|2021-06-01 14:57:50|7110.5|7107.7|7109.6|7106.8|7111|7108.2|7109.6|7106.8|16
1622559480000|2021-06-01 14:58:00|7109.5|7106.7|7110.4|7107.6|7110.6|7107.8|7109.5|7106.7|18
1622559490000|2021-06-01 14:58:10|7110|7107.2|7111.5|7108.7|7112.6|7109.8|7110|7107.2|81
1622559500000|2021-06-01 14:58:20|7111.6|7108.8|7112.6|7109.8|7112.6|7109.8|7111.6|7108.8|2
1622559510000|2021-06-01 14:58:30|7113.1|7110.3|7113|7110.2|7113.5|7110.7|7112.6|7109.8|28
1622559520000|2021-06-01 14:58:40|7112.6|7109.8|7112.6|7109.8|7113.5|7110.7|7112.6|7109.8|23
1622559530000|2021-06-01 14:58:50|7112.5|7109.7|7112.6|7109.8|7113.5|7110.7|7112.5|7109.7|18
1622559540000|2021-06-01 14:59:00|7113|7110.2|7115.5|7112.7|7116.5|7113.7|7113|7110.2|64
1622559550000|2021-06-01 14:59:10|7115.6|7112.8|7115|7112.2|7116.5|7113.7|7114.7|7111.9|41
1622559560000|2021-06-01 14:59:20|7115.4|7112.6|7116.5|7113.7|7117|7114.2|7115.4|7112.6|15
1622559570000|2021-06-01 14:59:30|7116.1|7113.3|7116.5|7113.7|7116.5|7113.7|7115.6|7112.8|25
1622559580000|2021-06-01 14:59:40|7116.6|7113.8|7115.6|7112.8|7117.5|7114.7|7115.6|7112.8|45
1622559590000|2021-06-01 14:59:50|7116|7113.2|7116.1|7113.3|7116.6|7113.8|7115.6|7112.8|13
1622559600000|2021-06-01 15:00:00|7116|7113.2|7114.6|7111.8|7116|7113.2|7113.6|7110.8|54
1622559610000|2021-06-01 15:00:10|7115|7112.2|7113.6|7110.8|7115|7112.2|7113.6|7110.8|14
1622559620000|2021-06-01 15:00:20|7113.5|7110.7|7114.5|7111.7|7114.5|7111.7|7113.5|7110.7|36
1622559630000|2021-06-01 15:00:30|||||||||15
1622559640000|2021-06-01 15:00:40|7115|7112.2|7116|7113.2|7116|7113.2|7114.6|7111.8|16
1622559650000|2021-06-01 15:00:50|7115.6|7112.8|7115.6|7112.8|7116|7113.2|7114.7|7111.9|15
1622559660000|2021-06-01 15:01:00|7115.5|7112.7|7116.6|7113.8|7117.5|7114.7|7115.5|7112.7|21
1622559670000|2021-06-01 15:01:10|7116.5|7113.7|7113.6|7110.8|7116.5|7113.7|7113.5|7110.7|69
1622559680000|2021-06-01 15:01:20|7114|7111.2|7115.4|7112.6|7115.5|7112.7|7114|7111.2|14
1622559690000|2021-06-01 15:01:30|7115.5|7112.7|7116.5|7113.7|7116.5|7113.7|7115.1|7112.3|10
1622559700000|2021-06-01 15:01:40|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|7114.5|7111.7|22
1622559710000|2021-06-01 15:01:50|7114.6|7111.8|7114.6|7111.8|7115|7112.2|7114.6|7111.8|4
1622559720000|2021-06-01 15:02:00|7114.5|7111.7|7116.5|7113.7|7117|7114.2|7114.5|7111.7|30
1622559730000|2021-06-01 15:02:10|7116|7113.2|7115.5|7112.7|7116.5|7113.7|7115.1|7112.3|27
1622559740000|2021-06-01 15:02:20|7115.6|7112.8|7113.6|7110.8|7115.6|7112.8|7113.6|7110.8|20
1622559750000|2021-06-01 15:02:30|7113.5|7110.7|7113.1|7110.3|7113.5|7110.7|7112.6|7109.8|19
1622559760000|2021-06-01 15:02:40|7113.5|7110.7|7112.6|7109.8|7113.5|7110.7|7112.5|7109.7|10
1622559770000|2021-06-01 15:02:50|7112.5|7109.7|7111.5|7108.7|7112.5|7109.7|7110.7|7107.9|17
1622559780000|2021-06-01 15:03:00|7111.6|7108.8|7111.5|7108.7|7112|7109.2|7111.5|7108.7|18
1622559790000|2021-06-01 15:03:10|7111.9|7109.1|7112.6|7109.8|7112.6|7109.8|7111.6|7108.8|80
1622559800000|2021-06-01 15:03:20|7112.1|7109.3|7113.5|7110.7|7113.5|7110.7|7112.1|7109.3|17
1622559810000|2021-06-01 15:03:30|7112.7|7109.9|7113.1|7110.3|7113.1|7110.3|7112.6|7109.8|53
1622559820000|2021-06-01 15:03:40|7113.5|7110.7|7115.1|7112.3|7115.5|7112.7|7113.5|7110.7|44
1622559830000|2021-06-01 15:03:50|7115.5|7112.7|7113.5|7110.7|7115.5|7112.7|7113.1|7110.3|28
1622559840000|2021-06-01 15:04:00|7113.6|7110.8|7114.5|7111.7|7114.5|7111.7|7113.6|7110.8|13
1622559850000|2021-06-01 15:04:10|7114.6|7111.8|7112.6|7109.8|7114.6|7111.8|7112.5|7109.7|34
1622559860000|2021-06-01 15:04:20|7112.5|7109.7|7109.6|7106.8|7112.5|7109.7|7109.6|7106.8|55
1622559870000|2021-06-01 15:04:30|7109.5|7106.7|7109.6|7106.8|7109.6|7106.8|7107.1|7104.3|51
1622559880000|2021-06-01 15:04:40|7109.7|7106.9|7110.6|7107.8|7111.6|7108.8|7109.7|7106.9|68
1622559890000|2021-06-01 15:04:50|7111.2|7108.4|7110.6|7107.8|7111.6|7108.8|7110.6|7107.8|10
1622559900000|2021-06-01 15:05:00|7110.1|7107.3|7110.1|7107.3|7111.6|7108.8|7109.6|7106.8|32
1622559910000|2021-06-01 15:05:10|7110|7107.2|7110.2|7107.4|7110.6|7107.8|7109.7|7106.9|18
1622559920000|2021-06-01 15:05:20|7109.7|7106.9|7107.7|7104.9|7110.1|7107.3|7107.7|7104.9|241
1622559930000|2021-06-01 15:05:30|7107.6|7104.8|7104.8|7102|7107.6|7104.8|7104.6|7101.8|100
1622559940000|2021-06-01 15:05:40|7104.7|7101.9|7101.6|7098.8|7105.1|7102.3|7099.6|7096.8|85
1622559950000|2021-06-01 15:05:50|7102.1|7099.3|7101.6|7098.8|7102.7|7099.9|7101.2|7098.4|17
1622559960000|2021-06-01 15:06:00|7101.2|7098.4|7103.2|7100.4|7104.1|7101.3|7100.2|7097.4|65
1622559970000|2021-06-01 15:06:10|7102.8|7100|7104.6|7101.8|7104.6|7101.8|7102.2|7099.4|22
1622559980000|2021-06-01 15:06:20|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7104.6|7101.8|24
1622559990000|2021-06-01 15:06:30|7104.6|7101.8|7106.2|7103.4|7106.2|7103.4|7104.6|7101.8|9
1622560000000|2021-06-01 15:06:40|7106.6|7103.8|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|12
1622560010000|2021-06-01 15:06:50|7107.5|7104.7|7108.7|7105.9|7109.1|7106.3|7107.5|7104.7|44
1622560020000|2021-06-01 15:07:00|7108.6|7105.8|7108.6|7105.8|7111|7108.2|7108.1|7105.3|49
1622560030000|2021-06-01 15:07:10|7109|7106.2|7108.7|7105.9|7109.1|7106.3|7108.6|7105.8|14
1622560040000|2021-06-01 15:07:20|7108.6|7105.8|7109.6|7106.8|7110.5|7107.7|7108.6|7105.8|110
1622560050000|2021-06-01 15:07:30|7108.2|7105.4|7108.6|7105.8|7109|7106.2|7107.6|7104.8|5
1622560060000|2021-06-01 15:07:40|7109|7106.2|7109.6|7106.8|7111.5|7108.7|7108.6|7105.8|25
1622560070000|2021-06-01 15:07:50|7110|7107.2|7108.6|7105.8|7110|7107.2|7108.6|7105.8|7
1622560080000|2021-06-01 15:08:00|7109.6|7106.8|7110.6|7107.8|7111|7108.2|7109.6|7106.8|21
1622560090000|2021-06-01 15:08:10|7110.5|7107.7|7108|7105.2|7110.6|7107.8|7107.2|7104.4|147
1622560100000|2021-06-01 15:08:20|7107.6|7104.8|7108.1|7105.3|7108.4|7105.6|7107.1|7104.3|31
1622560110000|2021-06-01 15:08:30|7107.7|7104.9|7108.6|7105.8|7109.5|7106.7|7107.7|7104.9|27
1622560120000|2021-06-01 15:08:40|7109|7106.2|7109|7106.2|7109.5|7106.7|7108.6|7105.8|12
1622560130000|2021-06-01 15:08:50|7108.6|7105.8|7109.1|7106.3|7109.1|7106.3|7108.1|7105.3|27
1622560140000|2021-06-01 15:09:00|7109.5|7106.7|7108.6|7105.8|7109.6|7106.8|7108.6|7105.8|20
1622560150000|2021-06-01 15:09:10|7109.4|7106.6|7109.6|7106.8|7110.1|7107.3|7109.4|7106.6|12
1622560160000|2021-06-01 15:09:20|7108.8|7106|7106.7|7103.9|7108.8|7106|7106.7|7103.9|113
1622560170000|2021-06-01 15:09:30|7106.6|7103.8|7106.2|7103.4|7106.6|7103.8|7105.7|7102.9|14
1622560180000|2021-06-01 15:09:40|7106.6|7103.8|7105.7|7102.9|7106.6|7103.8|7104.6|7101.8|86
1622560190000|2021-06-01 15:09:50|7105.6|7102.8|7104.6|7101.8|7105.6|7102.8|7104.6|7101.8|15
1622560200000|2021-06-01 15:10:00|7104.7|7101.9|7104.6|7101.8|7104.7|7101.9|7103.8|7101|27
1622560210000|2021-06-01 15:10:10|7104.1|7101.3|7104.1|7101.3|7104.5|7101.7|7103.6|7100.8|8
1622560220000|2021-06-01 15:10:20|7104.2|7101.4|7101.6|7098.8|7104.6|7101.8|7101.2|7098.4|113
1622560230000|2021-06-01 15:10:30|7101.1|7098.3|7102.5|7099.7|7102.5|7099.7|7101.1|7098.3|16
1622560240000|2021-06-01 15:10:40|7102.6|7099.8|7104.6|7101.8|7104.7|7101.9|7102.6|7099.8|43
1622560250000|2021-06-01 15:10:50|7103.6|7100.8|7104.6|7101.8|7104.6|7101.8|7103.1|7100.3|11
1622560260000|2021-06-01 15:11:00|7104.7|7101.9|7104.6|7101.8|7104.7|7101.9|7103.6|7100.8|32
1622560270000|2021-06-01 15:11:10|||||||||4
1622560280000|2021-06-01 15:11:20|7104|7101.2|7102.6|7099.8|7104|7101.2|7101.7|7098.9|33
1622560290000|2021-06-01 15:11:30|7102.7|7099.9|7104.5|7101.7|7104.5|7101.7|7102.6|7099.8|6
1622560300000|2021-06-01 15:11:40|7104.6|7101.8|7104.6|7101.8|7104.7|7101.9|7104.6|7101.8|19
1622560310000|2021-06-01 15:11:50|7104.7|7101.9|7104.6|7101.8|7105.6|7102.8|7104.6|7101.8|28
1622560320000|2021-06-01 15:12:00|7105|7102.2|7106.6|7103.8|7106.6|7103.8|7104.7|7101.9|33
1622560330000|2021-06-01 15:12:10|7105.8|7103|7104.6|7101.8|7105.8|7103|7103.2|7100.4|72
1622560340000|2021-06-01 15:12:20|7105.1|7102.3|7105|7102.2|7105.6|7102.8|7104.6|7101.8|60
1622560350000|2021-06-01 15:12:30|7104.6|7101.8|7102.7|7099.9|7104.6|7101.8|7102.6|7099.8|122
1622560360000|2021-06-01 15:12:40|7102.6|7099.8|7100.6|7097.8|7102.6|7099.8|7100.6|7097.8|56
1622560370000|2021-06-01 15:12:50|7101|7098.2|7101.6|7098.8|7101.6|7098.8|7101|7098.2|265
1622560380000|2021-06-01 15:13:00|7101.7|7098.9|7099.2|7096.4|7102.6|7099.8|7099.2|7096.4|99
1622560390000|2021-06-01 15:13:10|7099.6|7096.8|7097.8|7095|7099.6|7096.8|7097.6|7094.8|46
1622560400000|2021-06-01 15:13:20|7098.2|7095.4|7099.6|7096.8|7099.6|7096.8|7098.2|7095.4|24
1622560410000|2021-06-01 15:13:30|7099.2|7096.4|7095.2|7092.4|7099.6|7096.8|7095.2|7092.4|263
1622560420000|2021-06-01 15:13:40|7095.6|7092.8|7096.2|7093.4|7096.6|7093.8|7095.6|7092.8|90
1622560430000|2021-06-01 15:13:50|7096.6|7093.8|7095.5|7092.7|7096.6|7093.8|7094.6|7091.8|63
1622560440000|2021-06-01 15:14:00|7095.6|7092.8|7095.2|7092.4|7096.5|7093.7|7094.6|7091.8|201
1622560450000|2021-06-01 15:14:10|7095.6|7092.8|7092.8|7090|7095.7|7092.9|7092|7089.2|183
1622560460000|2021-06-01 15:14:20|7092.7|7089.9|7093.3|7090.5|7093.7|7090.9|7092.7|7089.9|72
1622560470000|2021-06-01 15:14:30|7093.2|7090.4|7088.9|7086.1|7093.7|7090.9|7088.9|7086.1|127
1622560480000|2021-06-01 15:14:40|7088.8|7086|7089.8|7087|7089.8|7087|7088.8|7086|49
1622560490000|2021-06-01 15:14:50|7089.3|7086.5|7088.8|7086|7089.3|7086.5|7087.8|7085|29
1622560500000|2021-06-01 15:15:00|7088.4|7085.6|7089.9|7087.1|7091.2|7088.4|7088.4|7085.6|68
1622560510000|2021-06-01 15:15:10|7090.8|7088|7094.2|7091.4|7094.2|7091.4|7090.8|7088|44
1622560520000|2021-06-01 15:15:20|7094.7|7091.9|7095.8|7093|7097.5|7094.7|7094.7|7091.9|61
1622560530000|2021-06-01 15:15:30|7095.7|7092.9|7093.8|7091|7095.7|7092.9|7093.8|7091|53
1622560540000|2021-06-01 15:15:40|7094.3|7091.5|7093.8|7091|7094.7|7091.9|7093.3|7090.5|36
1622560550000|2021-06-01 15:15:50|7093.7|7090.9|7093.8|7091|7094.7|7091.9|7093.7|7090.9|13
1622560560000|2021-06-01 15:16:00|7091.3|7088.5|7087.9|7085.1|7091.3|7088.5|7087.9|7085.1|263
1622560570000|2021-06-01 15:16:10|7087.8|7085|7088.3|7085.5|7088.3|7085.5|7085.8|7083|88
1622560580000|2021-06-01 15:16:20|7088.4|7085.6|7086.8|7084|7088.8|7086|7085.9|7083.1|187
1622560590000|2021-06-01 15:16:30|7087.7|7084.9|7086.3|7083.5|7087.8|7085|7085.4|7082.6|64
1622560600000|2021-06-01 15:16:40|7086.8|7084|7083.9|7081.1|7086.8|7084|7082.9|7080.1|136
1622560610000|2021-06-01 15:16:50|7083.8|7081|7080.8|7078|7083.8|7081|7080.3|7077.5|218
1622560620000|2021-06-01 15:17:00|7081.3|7078.5|7083.7|7080.9|7083.7|7080.9|7079.7|7076.9|132
1622560630000|2021-06-01 15:17:10|7083.8|7081|7084.7|7081.9|7084.7|7081.9|7082.8|7080|49
1622560640000|2021-06-01 15:17:20|7084.3|7081.5|7080.7|7077.9|7084.7|7081.9|7080.3|7077.5|54
1622560650000|2021-06-01 15:17:30|7080.2|7077.4|7080.8|7078|7080.8|7078|7080.2|7077.4|68
1622560660000|2021-06-01 15:17:40|7080.6|7077.8|7079.8|7077|7080.8|7078|7079.8|7077|69
1622560670000|2021-06-01 15:17:50|7080.2|7077.4|7081.7|7078.9|7081.7|7078.9|7079.8|7077|68
1622560680000|2021-06-01 15:18:00|7082.7|7079.9|7080.6|7077.8|7086.9|7083.9|7079.8|7076.9|330
1622560690000|2021-06-01 15:18:10|7080.8|7078|7080.7|7077.9|7080.8|7078|7079.8|7077|33
1622560700000|2021-06-01 15:18:20|7079.8|7077|7080.7|7077.9|7080.7|7077.9|7079.8|7077|51
1622560710000|2021-06-01 15:18:30|7080.8|7078|7081.6|7078.8|7081.6|7078.8|7079.8|7077|49
1622560720000|2021-06-01 15:18:40|7081.7|7078.9|7081.8|7079|7082.7|7079.9|7081.2|7078.4|20
1622560730000|2021-06-01 15:18:50|7082.2|7079.4|7081.8|7079|7082.2|7079.4|7081.8|7079|7
1622560740000|2021-06-01 15:19:00|7082.2|7079.4|7080.2|7077.4|7082.2|7079.4|7080.2|7077.4|49
1622560750000|2021-06-01 15:19:10|7079.8|7077|7079.7|7076.9|7080.7|7077.9|7078.8|7076|51
1622560760000|2021-06-01 15:19:20|7078.8|7076|7073.8|7071|7078.8|7076|7073.8|7071|244
1622560770000|2021-06-01 15:19:30|7073.7|7070.9|7069.8|7067|7073.8|7071|7068.8|7066|190
1622560780000|2021-06-01 15:19:40|7069.7|7066.9|7066.8|7064|7070.3|7067.5|7064.8|7062|236
1622560790000|2021-06-01 15:19:50|7067.3|7064.5|7066.8|7064|7067.3|7064.5|7065.8|7063|112
1622560800000|2021-06-01 15:20:00|7067.7|7064.9|7068.8|7066|7070.8|7068|7067.7|7064.9|138
1622560810000|2021-06-01 15:20:10|7070.7|7067.9|7066.8|7064|7070.8|7068|7066.8|7064|81
1622560820000|2021-06-01 15:20:20|7065.9|7063.1|7065.8|7063|7065.9|7063.1|7064.8|7061.4|93
1622560830000|2021-06-01 15:20:30|7066.6|7063.8|7067.3|7064.5|7069.7|7066.9|7066.6|7063.8|325
1622560840000|2021-06-01 15:20:40|7067.7|7064.9|7067.8|7065|7068.7|7065.9|7067.7|7064.9|44
1622560850000|2021-06-01 15:20:50|7066.8|7064|7063.7|7060.9|7066.8|7064|7062.7|7059.9|225
1622560860000|2021-06-01 15:21:00|7062.8|7060|7062.2|7059.4|7063.7|7060.9|7059.8|7057|243
1622560870000|2021-06-01 15:21:10|7061.8|7059|7055.8|7053|7061.8|7059|7055.8|7053|156
1622560880000|2021-06-01 15:21:20|7056.7|7053.9|7056.3|7053.5|7057.8|7055|7055.8|7053|209
1622560890000|2021-06-01 15:21:30|7056.8|7054|7060.3|7057.5|7060.7|7057.9|7056.8|7054|104
1622560900000|2021-06-01 15:21:40|7059.8|7057|7061.7|7058.9|7062.7|7059.9|7059.8|7057|184
1622560910000|2021-06-01 15:21:50|7061.8|7059|7063.8|7061|7064.8|7062|7060.8|7058|108
1622560920000|2021-06-01 15:22:00|7064.2|7061.4|7059.8|7057|7064.7|7061.9|7059.8|7057|254
1622560930000|2021-06-01 15:22:10|7060.6|7057.8|7060.3|7057.5|7061.8|7059|7059.8|7057|198
1622560940000|2021-06-01 15:22:20|7060.8|7058|7054.8|7052|7060.8|7058|7053.8|7051|235
1622560950000|2021-06-01 15:22:30|7054.3|7051.5|7055.8|7053|7056.8|7054|7052.8|7050|261
1622560960000|2021-06-01 15:22:40|7056.3|7053.5|7054.8|7052|7056.3|7053.5|7054.8|7052|27
1622560970000|2021-06-01 15:22:50|7054.7|7051.9|7046.8|7044|7054.7|7051.9|7046.8|7044|350
1622560980000|2021-06-01 15:23:00|7047.3|7044.5|7035.8|7033|7047.8|7045|7033.8|7031|653
1622560990000|2021-06-01 15:23:10|7036.8|7034|7033.7|7030.9|7037.8|7034|7028.8|7026|633
1622561000000|2021-06-01 15:23:20|7033.8|7031|7033.8|7031|7033.8|7031|7029.8|7027|157
1622561010000|2021-06-01 15:23:30|7034.8|7032|7038.8|7036|7040.2|7037.4|7034.8|7032|317
1622561020000|2021-06-01 15:23:40|7040.2|7036.2|7055.2|7052.4|7055.3|7052.5|7040.2|7036.2|517
1622561030000|2021-06-01 15:23:50|7054.8|7052|7052.8|7050|7055.2|7052.4|7050.2|7047.4|354
1622561040000|2021-06-01 15:24:00|7053.2|7050.4|7052.6|7049.8|7053.2|7050.4|7051.2|7048.4|214
1622561050000|2021-06-01 15:24:10|7052.2|7049.4|7055.6|7052.8|7055.6|7052.8|7052.2|7049.4|334
1622561060000|2021-06-01 15:24:20|7056|7053.2|7054.2|7051.4|7057.4|7054.6|7053.6|7050.8|153
1622561070000|2021-06-01 15:24:30|7054.1|7051.3|7053.7|7050.9|7054.6|7051.8|7051.7|7048.9|38
1622561080000|2021-06-01 15:24:40|7053.6|7050.8|7049.1|7046.3|7053.6|7050.8|7048.7|7045.9|56
1622561090000|2021-06-01 15:24:50|7048.7|7045.9|7042.2|7039.4|7048.7|7045.9|7041.2|7038.4|103
1622561100000|2021-06-01 15:25:00|7042.6|7039.8|7040.6|7037.8|7043.5|7040.7|7040.6|7037.8|129
1622561110000|2021-06-01 15:25:10|7041.1|7038.3|7032.2|7029.4|7042.1|7039.3|7032.2|7029.4|95
1622561120000|2021-06-01 15:25:20|7031.8|7029|7036.7|7033.9|7037.4|7034.6|7028.6|7025.8|298
1622561130000|2021-06-01 15:25:30|7036.6|7033.8|7038.6|7035.8|7038.6|7035.8|7035.6|7032.8|122
1622561140000|2021-06-01 15:25:40|7037.5|7034.7|7040.2|7037.4|7040.4|7037.6|7034.6|7031.8|213
1622561150000|2021-06-01 15:25:50|7040.6|7037.8|7046.6|7043.8|7046.6|7043.8|7039.6|7036.8|250
1622561160000|2021-06-01 15:26:00|7046.2|7043.4|7052.1|7049.3|7052.1|7049.3|7045.6|7042.8|113
1622561170000|2021-06-01 15:26:10|7052.6|7049.8|7052.6|7049.8|7053.2|7050.4|7051.6|7048.8|88
1622561180000|2021-06-01 15:26:20|7052.2|7049.4|7050.7|7047.9|7053.7|7050.9|7050.6|7047.8|84
1622561190000|2021-06-01 15:26:30|7050.6|7047.8|7050.7|7047.9|7050.7|7047.9|7047.3|7044.5|70
1622561200000|2021-06-01 15:26:40|7050.6|7047.8|7049.8|7047|7051.6|7048.8|7049.6|7046.8|145
1622561210000|2021-06-01 15:26:50|7050.1|7047.3|7045.7|7042.9|7050.7|7047.9|7045.7|7042.9|46
1622561220000|2021-06-01 15:27:00|7046.6|7043.8|7048.1|7045.3|7048.7|7045.9|7045.5|7042.7|146
1622561230000|2021-06-01 15:27:10|7048.5|7045.7|7050.7|7047.9|7051.2|7048.4|7047.8|7045|152
1622561240000|2021-06-01 15:27:20|7050.3|7047.5|7053.6|7050.8|7053.6|7050.8|7050.3|7047.5|39
1622561250000|2021-06-01 15:27:30|7054.4|7051.6|7054.7|7051.9|7056.6|7053.8|7054.4|7051.6|65
1622561260000|2021-06-01 15:27:40|7055.2|7052.4|7051.7|7048.9|7055.2|7052.4|7050.7|7047.9|82
1622561270000|2021-06-01 15:27:50|7051.2|7048.4|7052.7|7049.9|7053.7|7050.9|7050.7|7047.9|64
1622561280000|2021-06-01 15:28:00|7052.8|7050|7044.8|7042|7053.2|7050.4|7044.8|7042|345
1622561290000|2021-06-01 15:28:10|7044.7|7041.9|7044.3|7041.5|7045.2|7042.4|7040.8|7038|173
1622561300000|2021-06-01 15:28:20|7044.7|7041.9|7038.7|7035.9|7044.8|7042|7037.8|7035|318
1622561310000|2021-06-01 15:28:30|7038.8|7036|7038.3|7035.5|7039.8|7037|7037.8|7035|169
1622561320000|2021-06-01 15:28:40|7038.8|7036|7035.8|7033|7038.8|7036|7033.3|7030.5|311
1622561330000|2021-06-01 15:28:50|7036.2|7033.4|7035.3|7032.5|7039.3|7036.5|7034.8|7032|129
1622561340000|2021-06-01 15:29:00|7034.8|7032|7032|7029.2|7035.2|7032.4|7032|7029.2|318
1622561350000|2021-06-01 15:29:10|7031.8|7029|7029.8|7027|7032.8|7030|7024.2|7021.4|1686
1622561360000|2021-06-01 15:29:20|7029.3|7026.5|7027.8|7025|7029.3|7026.5|7026.7|7023.9|236
1622561370000|2021-06-01 15:29:30|7028.7|7025.9|7027.8|7025|7028.8|7026|7027.8|7025|261
1622561380000|2021-06-01 15:29:40|7026.8|7024|7026.8|7024|7027.8|7025|7025.8|7023|450
1622561390000|2021-06-01 15:29:50|7026.9|7024.1|7034.7|7031.9|7035.2|7032.4|7026.8|7024|825
1622561400000|2021-06-01 15:30:00|7033.8|7031|7031.8|7029|7039.8|7037|7031.8|7029|650
1622561410000|2021-06-01 15:30:10|7031.3|7028.5|7024.8|7022|7033.3|7030.5|7024.8|7022|464
1622561420000|2021-06-01 15:30:20|7025.3|7022.5|7022.8|7020|7027.3|7024.5|7021.8|7019|399
1622561430000|2021-06-01 15:30:30|7022.3|7019.5|7026.8|7024|7026.8|7024|7020.3|7017.5|237
1622561440000|2021-06-01 15:30:40|7027.2|7024.4|7022.2|7019.4|7027.8|7025|7021.3|7018.5|153
1622561450000|2021-06-01 15:30:50|7022.8|7020|7020.3|7017.5|7022.8|7020|7020.3|7017.5|59
1622561460000|2021-06-01 15:31:00|7019.9|7017.1|7021.8|7019|7023.8|7021|7019.8|7017|339
1622561470000|2021-06-01 15:31:10|7021.3|7018.5|7021.8|7019|7021.8|7019|7018.8|7016|177
1622561480000|2021-06-01 15:31:20|7022.6|7019.8|7019.8|7017|7022.8|7020|7018.8|7016|129
1622561490000|2021-06-01 15:31:30|7019.4|7016.6|7020.8|7018|7022.2|7019|7019.3|7016.5|156
1622561500000|2021-06-01 15:31:40|7019.9|7017.1|7016.8|7014|7019.9|7017.1|7014.9|7012.1|232
1622561510000|2021-06-01 15:31:50|7016.3|7013.5|7015.3|7012.5|7019.8|7017|7014.9|7012.1|154
1622561520000|2021-06-01 15:32:00|7015.8|7013|7008.3|7005.5|7015.8|7013|7006.9|7004.1|393
1622561530000|2021-06-01 15:32:10|7007.9|7005.1|7016.9|7014.1|7016.9|7014.1|7007.9|7005.1|175
1622561540000|2021-06-01 15:32:20|7016.8|7014|7017.1|7014.3|7019.8|7017|7014.4|7011.6|232
1622561550000|2021-06-01 15:32:30|7016.9|7014.1|7015.9|7013.1|7018.8|7016|7014.9|7012.1|95
1622561560000|2021-06-01 15:32:40|7015.3|7012.5|7016.5|7013.7|7017.3|7014.5|7012.9|7010.1|221
1622561570000|2021-06-01 15:32:50|7016.9|7014.1|7020.5|7017.7|7020.5|7017.7|7015.9|7013.1|70
1622561580000|2021-06-01 15:33:00|7020.4|7017.6|7021.4|7018.6|7022.9|7020.1|7019.4|7016.6|233
1622561590000|2021-06-01 15:33:10|7021|7018.2|7022.9|7020.1|7024.4|7021.6|7019|7016.2|254
1622561600000|2021-06-01 15:33:20|7023.9|7021.1|7026.8|7024|7026.8|7024|7023.9|7021.1|150
1622561610000|2021-06-01 15:33:30|7026.9|7024.1|7027.4|7024.6|7027.9|7025.1|7025|7022.2|217
1622561620000|2021-06-01 15:33:40|7027.3|7024.5|7025.4|7022.6|7027.9|7025.1|7025|7022.2|253
1622561630000|2021-06-01 15:33:50|7025.8|7023|7023|7020.2|7025.9|7023.1|7022.4|7019.6|179
1622561640000|2021-06-01 15:34:00|7022.9|7020.1|7022|7019.2|7023.8|7021|7020|7017.2|164
1622561650000|2021-06-01 15:34:10|7021.3|7018.5|7021.4|7018.6|7021.4|7018.6|7019.9|7017.1|57
1622561660000|2021-06-01 15:34:20|7020.9|7018.1|7024.9|7022.1|7024.9|7022.1|7018.5|7015.7|264
1622561670000|2021-06-01 15:34:30|7025.3|7022.5|7024.9|7022.1|7025.3|7022.5|7022.9|7020.1|46
1622561680000|2021-06-01 15:34:40|7023.9|7021.1|7024.9|7022.1|7025.4|7022.6|7022.8|7020|187
1622561690000|2021-06-01 15:34:50|7025.3|7022.5|7024.8|7022|7025.3|7022.5|7021.8|7019|86
1622561700000|2021-06-01 15:35:00|7024.9|7022.1|7020|7017.2|7024.9|7022.1|7020|7017.2|79
1622561710000|2021-06-01 15:35:10|7019.9|7017.1|7014.9|7012.1|7021.2|7018.4|7013.9|7011.1|178
1622561720000|2021-06-01 15:35:20|7015.3|7012.5|7016.9|7014.1|7016.9|7014.1|7014.4|7011.6|121
1622561730000|2021-06-01 15:35:30|7016.8|7014|7016.9|7014.1|7017.3|7014.5|7015.4|7012.6|58
1622561740000|2021-06-01 15:35:40|7017.3|7014.5|7018.9|7016.1|7019.9|7017.1|7015|7012.2|146
1622561750000|2021-06-01 15:35:50|7019.3|7016.5|7016.4|7013.6|7019.3|7016.5|7016|7013.2|64
1622561760000|2021-06-01 15:36:00|7016.8|7014|7017|7014.2|7017|7014.2|7013.9|7011.1|171
1622561770000|2021-06-01 15:36:10|7016.9|7014.1|7021.4|7018.6|7021.4|7018.6|7016|7013.2|91
1622561780000|2021-06-01 15:36:20|7022|7019.2|7021.8|7019|7022.8|7020|7021|7018.2|54
1622561790000|2021-06-01 15:36:30|7021.9|7019.1|7019|7016.2|7021.9|7019.1|7019|7016.2|51
1622561800000|2021-06-01 15:36:40|7019.4|7016.6|7020.8|7018|7020.8|7018|7019|7016.2|26
1622561810000|2021-06-01 15:36:50|7020.4|7017.6|7021|7018.2|7021.8|7019|7019.9|7017.1|84
1622561820000|2021-06-01 15:37:00|7020.9|7018.1|7012.8|7010|7020.9|7018.1|7011.9|7009.1|204
1622561830000|2021-06-01 15:37:10|7012.9|7010.1|7013.9|7011.1|7013.9|7011.1|7011.9|7009.1|34
1622561840000|2021-06-01 15:37:20|7015.4|7012.6|7018.9|7016.1|7018.9|7016.1|7013.9|7011.1|39
1622561850000|2021-06-01 15:37:30|7018.5|7015.7|7018.9|7016.1|7019.3|7016.5|7017.9|7015.1|17
1622561860000|2021-06-01 15:37:40|7019.3|7016.5|7017.4|7014.6|7019.8|7017|7016.9|7014.1|34
1622561870000|2021-06-01 15:37:50|7017.8|7015|7023.3|7020.5|7026.8|7024|7017.8|7015|122
1622561880000|2021-06-01 15:38:00|7023.8|7021|7020.3|7017.5|7023.8|7021|7020.3|7017.5|32
1622561890000|2021-06-01 15:38:10|7019.9|7017.1|7020.3|7017.5|7020.9|7018.1|7019.5|7016.7|33
1622561900000|2021-06-01 15:38:20|7020.7|7017.9|7020.8|7018|7021.8|7019|7017.9|7015.1|116
1622561910000|2021-06-01 15:38:30|7020.7|7017.9|7024.3|7021.5|7024.8|7022|7019.8|7017|94
1622561920000|2021-06-01 15:38:40|7024.8|7022|7023.3|7020.5|7024.8|7022|7022.9|7020.1|50
1622561930000|2021-06-01 15:38:50|7023.7|7020.9|7023.8|7021|7023.9|7021.1|7023.4|7020.6|46
1622561940000|2021-06-01 15:39:00|7023.4|7020.6|7020.7|7017.9|7023.4|7020.6|7020.4|7017.6|45
1622561950000|2021-06-01 15:39:10|7020.8|7018|7021.8|7019|7022.4|7019.6|7020.8|7018|34
1622561960000|2021-06-01 15:39:20|7022|7019.2|7021.8|7019|7023.3|7020.5|7021.4|7018.6|30
1622561970000|2021-06-01 15:39:30|7021.4|7018.6|7018.4|7015.6|7021.4|7018.6|7017.4|7014.6|49
1622561980000|2021-06-01 15:39:40|7018.8|7016|7014.9|7012.1|7019.4|7016.6|7014.9|7012.1|30
1622561990000|2021-06-01 15:39:50|7014.5|7011.7|7012.8|7010|7014.9|7012.1|7011.9|7009.1|57
1622562000000|2021-06-01 15:40:00|7012.9|7010.1|7007.8|7005|7012.9|7010.1|7007.8|7005|267
1622562010000|2021-06-01 15:40:10|7007.9|7005.1|7007|7004.2|7007.9|7005.1|7004.8|7002|424
1622562020000|2021-06-01 15:40:20|7006.9|7004.1|7013|7010.2|7013.8|7011|7006.9|7004.1|136
1622562030000|2021-06-01 15:40:30|7012.9|7010.1|7010.4|7007.6|7012.9|7010.1|7009.3|7006.5|22
1622562040000|2021-06-01 15:40:40|7009.9|7007.1|7010.8|7008|7010.9|7008.1|7008.4|7005.6|84
1622562050000|2021-06-01 15:40:50|7010.4|7007.6|7012.7|7009.9|7012.7|7009.9|7007.8|7005|326
1622562060000|2021-06-01 15:41:00|7012.9|7010.1|7012.8|7010|7012.9|7010.1|7009.8|7007|256
1622562070000|2021-06-01 15:41:10|7012.3|7009.5|7010.9|7008.1|7012.7|7009.9|7009.8|7007|139
1622562080000|2021-06-01 15:41:20|7010.8|7008|7006.8|7004|7010.8|7008|7004.8|7002|234
1622562090000|2021-06-01 15:41:30|7006.4|7003.6|7005.9|7003.1|7007.3|7004.5|7005|7002.2|57
1622562100000|2021-06-01 15:41:40|7005.4|7002.6|7008.4|7005.6|7008.4|7005.6|7005.3|7002.5|142
1622562110000|2021-06-01 15:41:50|7008.8|7006|7013.9|7011.1|7013.9|7011.1|7008.8|7006|237
1622562120000|2021-06-01 15:42:00|7013.8|7011|7008.3|7005.5|7015.3|7012.5|7007.4|7004.6|129
1622562130000|2021-06-01 15:42:10|7007.9|7005.1|7012.4|7009.6|7013.8|7011|7007.9|7005.1|51
1622562140000|2021-06-01 15:42:20|7012.8|7010|7011.4|7008.6|7012.8|7010|7010.5|7007.7|27
1622562150000|2021-06-01 15:42:30|7011|7008.2|7007|7004.2|7012.4|7009.6|7006.9|7004.1|96
1622562160000|2021-06-01 15:42:40|7006.9|7004.1|7010.5|7007.7|7011.8|7009|7006.4|7003.6|46
1622562170000|2021-06-01 15:42:50|7010.8|7008|7010.3|7007.5|7010.9|7008.1|7008.9|7006.1|20
1622562180000|2021-06-01 15:43:00|7009.9|7007.1|7009.9|7007.1|7012.9|7010.1|7007.9|7005.1|72
1622562190000|2021-06-01 15:43:10|7010|7007.2|7012.5|7009.7|7013.4|7010.6|7009.5|7006.7|118
1622562200000|2021-06-01 15:43:20|7012.9|7010.1|7014.5|7011.7|7016.3|7013.5|7011.9|7009.1|205
1622562210000|2021-06-01 15:43:30|7014.3|7011.5|7012|7009.2|7014.3|7011.5|7012|7009.2|276
1622562220000|2021-06-01 15:43:40|7011.9|7009.1|7014.9|7012.1|7016.4|7013.6|7011.5|7008.7|99
1622562230000|2021-06-01 15:43:50|7015|7012.2|7015.7|7012.9|7015.9|7013.1|7014.9|7012.1|82
1622562240000|2021-06-01 15:44:00|7015.9|7013.1|7015.3|7012.5|7015.9|7013.1|7014.8|7012|87
1622562250000|2021-06-01 15:44:10|7015.8|7013|7019.8|7017|7020.7|7017.9|7015.8|7013|122
1622562260000|2021-06-01 15:44:20|7020.8|7018|7022|7019.2|7023|7020.2|7019.8|7017|61
1622562270000|2021-06-01 15:44:30|7022.4|7019.6|7020.9|7018.1|7022.4|7019.6|7020.8|7018|37
1622562280000|2021-06-01 15:44:40|7020.8|7018|7020.9|7018.1|7021.8|7019|7019.8|7017|100
1622562290000|2021-06-01 15:44:50|7021.3|7018.5|7020.9|7018.1|7021.8|7019|7020.4|7017.6|53
1622562300000|2021-06-01 15:45:00|7020.4|7017.6|7014.8|7012|7020.8|7018|7014.8|7012|409
1622562310000|2021-06-01 15:45:10|7015.3|7012.5|7014.8|7012|7015.3|7012.5|7014.8|7012|167
1622562320000|2021-06-01 15:45:20|7012.8|7010|7010.5|7007.7|7012.8|7010|7010|7007.2|213
1622562330000|2021-06-01 15:45:30|7010.4|7007.6|7009.4|7006.6|7010.9|7008.1|7008.9|7006.1|55
1622562340000|2021-06-01 15:45:40|7009|7006.2|7007|7004.2|7009|7006.2|7006.9|7004.1|18
1622562350000|2021-06-01 15:45:50|7006.9|7004.1|7007.3|7004.5|7007.9|7005.1|7005.9|7003.1|90
1622562360000|2021-06-01 15:46:00|7006.9|7004.1|7004.9|7002.1|7007.3|7004.5|7004.9|7002.1|131
1622562370000|2021-06-01 15:46:10|7005.3|7002.5|7005.9|7003.1|7006.7|7003.9|7004.9|7002.1|49
1622562380000|2021-06-01 15:46:20|7006.7|7003.9|7008.9|7006.1|7009.3|7006.5|7006.7|7003.9|62
1622562390000|2021-06-01 15:46:30|7009.3|7006.5|7008.8|7006|7009.9|7007.1|7006.9|7004.1|82
1622562400000|2021-06-01 15:46:40|7008.3|7005.5|7008.9|7006.1|7009.9|7007.1|7008.3|7005.5|49
1622562410000|2021-06-01 15:46:50|7008.8|7006|7008.8|7006|7008.9|7006.1|7007.9|7005.1|33
1622562420000|2021-06-01 15:47:00|7008.7|7005.9|7020|7017.2|7020|7017.2|7007.9|7005.1|594
1622562430000|2021-06-01 15:47:10|7019.8|7017|7019.8|7017|7019.8|7017|7017.4|7014.6|346
1622562440000|2021-06-01 15:47:20|7019.4|7016.6|7020.3|7017.5|7020.7|7017.9|7018.3|7015.5|319
1622562450000|2021-06-01 15:47:30|7020.6|7017.8|7018.2|7015.4|7020.7|7017.9|7018.2|7015.4|6
1622562460000|2021-06-01 15:47:40|7017.8|7015|7016.7|7013.9|7018.7|7015.9|7016.7|7013.9|12
1622562470000|2021-06-01 15:47:50|7017.7|7014.9|7012.3|7009.5|7017.7|7014.9|7011.8|7009|822
1622562480000|2021-06-01 15:48:00|7012.7|7009.9|7011.7|7008.9|7013.7|7010.9|7011.7|7008.9|100
1622562490000|2021-06-01 15:48:10|7012.2|7009.4|7012.7|7009.9|7012.7|7009.9|7011.8|7009|27
1622562500000|2021-06-01 15:48:20|7012.8|7010|7012.2|7009.4|7013.7|7010.9|7011.7|7008.9|38
1622562510000|2021-06-01 15:48:30|7011.7|7008.9|7011.2|7008.4|7012.2|7009.4|7010.6|7007.8|63
1622562520000|2021-06-01 15:48:40|7011.6|7008.8|7011.2|7008.4|7011.6|7008.8|7010.8|7008|2
1622562530000|2021-06-01 15:48:50|7010.8|7008|7011.2|7008.4|7011.6|7008.8|7010.7|7007.9|45
1622562540000|2021-06-01 15:49:00|7011.1|7008.3|7010.7|7007.9|7013.7|7010.9|7010.6|7007.8|238
1622562550000|2021-06-01 15:49:10|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|4
1622562560000|2021-06-01 15:49:20|7008.3|7005.5|7008.1|7005.3|7008.6|7005.8|7004.7|7001.9|692
1622562570000|2021-06-01 15:49:30|7008.6|7005.8|7006.7|7003.9|7009.2|7006.4|7005.9|7003.1|48
1622562580000|2021-06-01 15:49:40|7005.7|7002.9|6999.8|6997|7005.7|7002.9|6999.3|6996.5|162
1622562590000|2021-06-01 15:49:50|6999.7|6996.9|6998.7|6995.9|6999.8|6997|6997.3|6994.5|103
1622562600000|2021-06-01 15:50:00|6998.8|6996|6994.7|6991.9|6999.3|6996.5|6994.7|6991.9|247
1622562610000|2021-06-01 15:50:10|6994.6|6991.8|6989.9|6987.1|6995.7|6992.9|6989.8|6987|500
1622562620000|2021-06-01 15:50:20|6989.8|6987|6990.8|6988|6990.8|6988|6987.9|6985.1|162
1622562630000|2021-06-01 15:50:30|6991.6|6988.8|6992.9|6990.1|6993.3|6990.5|6989.4|6986.6|131
1622562640000|2021-06-01 15:50:40|6992.7|6989.9|6999.9|6997.1|6999.9|6997.1|6991.9|6989.1|173
1622562650000|2021-06-01 15:50:50|6999.3|6996.5|6998.9|6996.1|7000.8|6998|6998.9|6996.1|60
1622562660000|2021-06-01 15:51:00|6998.1|6995.3|7005.8|7003|7005.8|7003|6996.9|6994.1|311
1622562670000|2021-06-01 15:51:10|7005.3|7002.5|7004.7|7001.9|7005.3|7002.5|7003.3|7000.5|169
1622562680000|2021-06-01 15:51:20|7005.6|7002.8|7008.3|7005.5|7009.7|7006.9|7005.6|7002.8|65
1622562690000|2021-06-01 15:51:30|7008.1|7005.3|7012.3|7009.5|7013.7|7010.9|7007.7|7004.9|34
1622562700000|2021-06-01 15:51:40|7013.1|7010.3|7013.7|7010.9|7014.7|7011.9|7012.7|7009.9|59
1622562710000|2021-06-01 15:51:50|7013.2|7010.4|7012.3|7009.5|7013.2|7010.4|7011.8|7009|40
1622562720000|2021-06-01 15:52:00|7012.7|7009.9|7012.7|7009.9|7014.7|7011.9|7010.8|7008|167
1622562730000|2021-06-01 15:52:10|7011.8|7009|7010.7|7007.9|7011.8|7009|7009.3|7006.5|30
1622562740000|2021-06-01 15:52:20|7009.8|7007|7011.7|7008.9|7012.7|7009.9|7009.7|7006.9|161
1622562750000|2021-06-01 15:52:30|7012.6|7009.8|7010.2|7007.4|7012.7|7009.9|7007.6|7004.8|160
1622562760000|2021-06-01 15:52:40|7009.8|7007|7007.8|7005|7009.8|7007|7007.3|7004.5|34
1622562770000|2021-06-01 15:52:50|7007.3|7004.5|7013.3|7010.5|7013.7|7010.9|7006.8|7004|64
1622562780000|2021-06-01 15:53:00|7013.1|7010.3|7018.1|7015.3|7018.1|7015.3|7013.1|7010.3|146
1622562790000|2021-06-01 15:53:10|7017.7|7014.9|7013.1|7010.3|7018.1|7015.3|7013.1|7010.3|352
1622562800000|2021-06-01 15:53:20|7013.2|7010.4|7012.2|7009.4|7013.2|7010.4|7011.7|7008.9|19
1622562810000|2021-06-01 15:53:30|7012.1|7009.3|7016.1|7013.3|7016.1|7013.3|7011.7|7008.9|162
1622562820000|2021-06-01 15:53:40|7015.7|7012.9|7016.6|7013.8|7016.6|7013.8|7015.2|7012.4|26
1622562830000|2021-06-01 15:53:50|7015.1|7012.3|7015.7|7012.9|7015.7|7012.9|7014.7|7011.9|37
1622562840000|2021-06-01 15:54:00|7014.8|7012|7013.8|7011|7016.6|7013.8|7013.8|7011|42
1622562850000|2021-06-01 15:54:10|7013.7|7010.9|7013.6|7010.8|7014.7|7011.9|7013.6|7010.8|161
1622562860000|2021-06-01 15:54:20|7013.7|7010.9|7019.6|7016.8|7019.6|7016.8|7013.6|7010.8|213
1622562870000|2021-06-01 15:54:30|7019.2|7016.4|7020.7|7017.9|7020.7|7017.9|7018.7|7015.9|70
1622562880000|2021-06-01 15:54:40|7021.6|7018.8|7021.6|7018.8|7022.1|7019.3|7021.6|7018.8|41
1622562890000|2021-06-01 15:54:50|7021.1|7018.3|7025.2|7022.4|7025.6|7022.8|7021.1|7018.3|154
1622562900000|2021-06-01 15:55:00|7025.1|7022.3|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|114
1622562910000|2021-06-01 15:55:10|7022.7|7019.9|7023.1|7020.3|7023.1|7020.3|7022.6|7019.8|24
1622562920000|2021-06-01 15:55:20|7022.7|7019.9|7023.6|7020.8|7023.6|7020.8|7022.6|7019.8|27
1622562930000|2021-06-01 15:55:30|7023.7|7020.9|7023.7|7020.9|7025.8|7023|7023.7|7020.9|80
1622562940000|2021-06-01 15:55:40|7024.1|7021.3|7023.6|7020.8|7024.6|7021.8|7023.6|7020.8|40
1622562950000|2021-06-01 15:55:50|7022.8|7020|7019.8|7017|7023.1|7020.3|7019.8|7017|73
1622562960000|2021-06-01 15:56:00|7019.6|7016.8|7020.1|7017.3|7020.1|7017.3|7018.6|7015.8|79
1622562970000|2021-06-01 15:56:10|7020.6|7017.8|7020.7|7017.9|7021.2|7018.4|7019.7|7016.9|38
1622562980000|2021-06-01 15:56:20|7020.6|7017.8|7020.6|7017.8|7020.6|7017.8|7018.6|7015.8|18
1622562990000|2021-06-01 15:56:30|7020.2|7017.4|7018.6|7015.8|7020.2|7017.4|7017.7|7014.9|35
1622563000000|2021-06-01 15:56:40|7018.7|7015.9|7019.7|7016.9|7019.7|7016.9|7018.7|7015.9|61
1622563010000|2021-06-01 15:56:50|7019.3|7016.5|7019.6|7016.8|7020.6|7017.8|7017.8|7015|110
1622563020000|2021-06-01 15:57:00|7019.7|7016.9|7022.6|7019.8|7023.1|7020.3|7019.7|7016.9|93
1622563030000|2021-06-01 15:57:10|7022.2|7019.4|7022.7|7019.9|7023.6|7020.8|7020.6|7017.8|32
1622563040000|2021-06-01 15:57:20|7023.1|7020.3|7023.6|7020.8|7023.6|7020.8|7023.1|7020.3|7
1622563050000|2021-06-01 15:57:30|||||||||33
1622563060000|2021-06-01 15:57:40|7022.6|7019.8|7022.6|7019.8|7023.1|7020.3|7022.1|7019.3|35
1622563070000|2021-06-01 15:57:50|||||||||2
1622563080000|2021-06-01 15:58:00|7021.8|7019|7022.1|7019.3|7022.1|7019.3|7020.1|7017.3|46
1622563090000|2021-06-01 15:58:10|7022.6|7019.8|7022.6|7019.8|7022.6|7019.8|7021.7|7018.9|25
1622563100000|2021-06-01 15:58:20|7022.7|7019.9|7023.7|7020.9|7025.1|7022.3|7022.7|7019.9|63
1622563110000|2021-06-01 15:58:30|7024.1|7021.3|7026.6|7023.8|7026.6|7023.8|7023.6|7020.8|20
1622563120000|2021-06-01 15:58:40|7026.7|7023.9|7030.6|7027.8|7030.6|7027.8|7026.7|7023.9|153
1622563130000|2021-06-01 15:58:50|7030.7|7027.9|7027.7|7024.9|7030.7|7027.9|7027.6|7024.8|59
1622563140000|2021-06-01 15:59:00|7028.1|7025.3|7027.2|7024.4|7028.7|7025.9|7027.2|7024.4|188
1622563150000|2021-06-01 15:59:10|7026.7|7023.9|7026.6|7023.8|7027.2|7024.4|7025.7|7022.9|31
1622563160000|2021-06-01 15:59:20|7026.7|7023.9|7027.7|7024.9|7028.6|7025.8|7026.7|7023.9|20
1622563170000|2021-06-01 15:59:30|7029.4|7026.6|7029.7|7026.9|7029.7|7026.9|7028.7|7025.9|127
1622563180000|2021-06-01 15:59:40|7029.6|7026.8|7027.7|7024.9|7029.6|7026.8|7027.1|7024.3|40
1622563190000|2021-06-01 15:59:50|7028.1|7025.3|7026.6|7023.8|7028.1|7025.3|7024.9|7022.1|44
1622563200000|2021-06-01 16:00:00|7026.7|7023.9|7024.6|7021.8|7027.1|7024.3|7024.6|7021.8|73
1622563210000|2021-06-01 16:00:10|7024.7|7021.9|7025.2|7022.4|7025.6|7022.8|7022.7|7019.9|54
1622563220000|2021-06-01 16:00:20|7025.6|7022.8|7021.7|7018.9|7025.6|7022.8|7020.8|7018|555
1622563230000|2021-06-01 16:00:30|7021.3|7018.5|7019.7|7016.9|7021.3|7018.5|7018.8|7016|72
1622563240000|2021-06-01 16:00:40|7019.8|7017|7019.7|7016.9|7020.8|7018|7019.7|7016.9|33
1622563250000|2021-06-01 16:00:50|7020.1|7017.3|7018.7|7015.9|7020.1|7017.3|7018.7|7015.9|13
1622563260000|2021-06-01 16:01:00|7018.3|7015.5|7019.7|7016.9|7020.7|7017.9|7017.8|7015|30
1622563270000|2021-06-01 16:01:10|7019.3|7016.5|7018.8|7016|7019.7|7016.9|7018.8|7016|5
1622563280000|2021-06-01 16:01:20|7019.3|7016.5|7018.8|7016|7019.7|7016.9|7018|7015.2|60
1622563290000|2021-06-01 16:01:30|7018.4|7015.6|7018.8|7016|7018.8|7016|7017.9|7015.1|37
1622563300000|2021-06-01 16:01:40|7018.7|7015.9|7021.7|7018.9|7022.1|7019.3|7018.7|7015.9|41
1622563310000|2021-06-01 16:01:50|7021.3|7018.5|7022.7|7019.9|7022.7|7019.9|7021.3|7018.5|18
1622563320000|2021-06-01 16:02:00|7022.9|7020.1|7023.7|7020.9|7023.8|7021|7022.9|7020.1|16
1622563330000|2021-06-01 16:02:10|7024.7|7021.9|7025.2|7022.4|7025.2|7022.4|7023.8|7021|34
1622563340000|2021-06-01 16:02:20|7025.7|7022.9|7026.8|7024|7027.7|7024.9|7025.7|7022.9|31
1622563350000|2021-06-01 16:02:30|7027.2|7024.4|7029.2|7026.4|7029.7|7026.9|7027.2|7024.4|16
1622563360000|2021-06-01 16:02:40|7029.7|7026.9|7028.7|7025.9|7029.7|7026.9|7028.7|7025.9|19
1622563370000|2021-06-01 16:02:50|7028.8|7026|7030.6|7027.8|7030.6|7027.8|7028.2|7025.4|21
1622563380000|2021-06-01 16:03:00|7030.7|7027.9|7027.6|7024.8|7030.7|7027.9|7026.8|7024|46
1622563390000|2021-06-01 16:03:10|7027.7|7024.9|7029.2|7026.4|7029.7|7026.9|7027.7|7024.9|28
1622563400000|2021-06-01 16:03:20|7029.7|7026.9|7028.7|7025.9|7029.7|7026.9|7027.9|7025.1|20
1622563410000|2021-06-01 16:03:30|7027.9|7025.1|7027.8|7025|7027.9|7025.1|7027.7|7024.9|10
1622563420000|2021-06-01 16:03:40|7027.7|7024.9|7030.6|7027.8|7030.7|7027.9|7026.6|7023.8|100
1622563430000|2021-06-01 16:03:50|7030.7|7027.9|7029.8|7027|7030.7|7027.9|7029.8|7027|44
1622563440000|2021-06-01 16:04:00|7029.7|7026.9|7026.8|7024|7029.7|7026.9|7026.8|7024|71
1622563450000|2021-06-01 16:04:10|7026.3|7023.5|7024.3|7021.5|7026.3|7023.5|7024.3|7021.5|94
1622563460000|2021-06-01 16:04:20|7024.7|7021.9|7023.8|7021|7025.3|7022.5|7023.8|7021|60
1622563470000|2021-06-01 16:04:30|7023.9|7021.1|7026.7|7023.9|7027.3|7024.5|7023.9|7021.1|6
1622563480000|2021-06-01 16:04:40|7026.3|7023.5|7025.8|7023|7026.3|7023.5|7025.8|7023|5
1622563490000|2021-06-01 16:04:50|7026.6|7023.8|7026.8|7024|7026.8|7024|7026.6|7023.8|7
1622563500000|2021-06-01 16:05:00|7026.7|7023.9|7027.8|7025|7028.7|7025.9|7026.7|7023.9|61
1622563510000|2021-06-01 16:05:10|7027.3|7024.5|7026.1|7023.3|7027.6|7024.8|7025.7|7022.9|7
1622563520000|2021-06-01 16:05:20|7026.6|7023.8|7025.8|7023|7027.3|7024.5|7025.8|7023|30
1622563530000|2021-06-01 16:05:30|7025.7|7022.9|7026.2|7023.4|7026.2|7023.4|7025.7|7022.9|3
1622563540000|2021-06-01 16:05:40|7026.5|7023.7|7028.3|7025.5|7028.7|7025.9|7026.5|7023.7|52
1622563550000|2021-06-01 16:05:50|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|2
1622563560000|2021-06-01 16:06:00|7029.2|7026.4|7029.7|7026.9|7029.7|7026.9|7027.7|7024.9|36
1622563570000|2021-06-01 16:06:10|7029.6|7026.8|7021.8|7019|7029.7|7026.9|7021.8|7019|221
1622563580000|2021-06-01 16:06:20|7022.2|7019.4|7020.8|7018|7022.3|7019.5|7020.2|7017.4|57
1622563590000|2021-06-01 16:06:30|7021.3|7018.5|7020.8|7018|7021.7|7018.9|7020.2|7017.4|18
1622563600000|2021-06-01 16:06:40|7021.2|7018.4|7020.7|7017.9|7022.7|7019.9|7020.7|7017.9|43
1622563610000|2021-06-01 16:06:50|7020.2|7017.4|7019.8|7017|7021.7|7018.9|7019.8|7017|57
1622563620000|2021-06-01 16:07:00|7020.6|7017.8|7020.7|7017.9|7021.3|7018.5|7020.6|7017.8|47
1622563630000|2021-06-01 16:07:10|7020.8|7018|7022.7|7019.9|7024.1|7021.3|7020|7017.2|123
1622563640000|2021-06-01 16:07:20|||||||||8
1622563650000|2021-06-01 16:07:30|7021.8|7019|7022.3|7019.5|7022.3|7019.5|7021.8|7019|12
1622563660000|2021-06-01 16:07:40|7021.8|7019|7021.2|7018.4|7021.8|7019|7020.7|7017.9|15
1622563670000|2021-06-01 16:07:50|7021.6|7018.8|7022.2|7019.4|7022.7|7019.9|7021.6|7018.8|9
1622563680000|2021-06-01 16:08:00|7021.8|7019|7022.7|7019.9|7022.7|7019.9|7021.7|7018.9|6
1622563690000|2021-06-01 16:08:10|7021.7|7018.9|7022.7|7019.9|7022.7|7019.9|7021.7|7018.9|53
1622563700000|2021-06-01 16:08:20|7023.7|7020.9|7025.7|7022.9|7025.7|7022.9|7023.7|7020.9|12
1622563710000|2021-06-01 16:08:30|7025.8|7023|7027.2|7024.4|7027.2|7024.4|7025.8|7023|27
1622563720000|2021-06-01 16:08:40|7026.8|7024|7027.2|7024.4|7027.2|7024.4|7026.8|7024|9
1622563730000|2021-06-01 16:08:50|7026.8|7024|7026.7|7023.9|7027.6|7024.8|7025.8|7023|60
1622563740000|2021-06-01 16:09:00|7026.2|7023.4|7024.3|7021.5|7026.2|7023.4|7023.7|7020.9|20
1622563750000|2021-06-01 16:09:10|7023.7|7020.9|7025.2|7022.4|7025.2|7022.4|7023.7|7020.9|8
1622563760000|2021-06-01 16:09:20|7024.8|7022|7024.7|7021.9|7025.2|7022.4|7024.7|7021.9|11
1622563770000|2021-06-01 16:09:30|7024.6|7021.8|7024.2|7021.4|7024.6|7021.8|7023.7|7020.9|17
1622563780000|2021-06-01 16:09:40|7024.6|7021.8|7022.7|7019.9|7024.7|7021.9|7022.7|7019.9|16
1622563790000|2021-06-01 16:09:50|7021.8|7019|7022.1|7019.3|7022.1|7019.3|7021.7|7018.9|5
1622563800000|2021-06-01 16:10:00|7022.8|7020|7023.7|7020.9|7024.7|7021.9|7022.8|7020|21
1622563810000|2021-06-01 16:10:10|7024.1|7021.3|7023.7|7020.9|7024.1|7021.3|7023.2|7020.4|33
1622563820000|2021-06-01 16:10:20|7024.1|7021.3|7024.1|7021.3|7024.6|7021.8|7023.7|7020.9|11
1622563830000|2021-06-01 16:10:30|7024.5|7021.7|7026.6|7023.8|7026.6|7023.8|7024.5|7021.7|50
1622563840000|2021-06-01 16:10:40|7026.7|7023.9|7027.6|7024.8|7027.6|7024.8|7026.7|7023.9|35
1622563850000|2021-06-01 16:10:50|7027.7|7024.9|7030.7|7027.9|7030.7|7027.9|7027.7|7024.9|429
1622563860000|2021-06-01 16:11:00|7030.2|7027.4|7029.7|7026.9|7031.1|7028.3|7029.7|7026.9|99
1622563870000|2021-06-01 16:11:10|7029.6|7026.8|7027.2|7024.4|7029.6|7026.8|7026.8|7024|16
1622563880000|2021-06-01 16:11:20|7027.6|7024.8|7027.2|7024.4|7027.7|7024.9|7027.2|7024.4|18
1622563890000|2021-06-01 16:11:30|7027.6|7024.8|7025.7|7022.9|7027.6|7024.8|7025.7|7022.9|21
1622563900000|2021-06-01 16:11:40|7025.8|7023|7025.7|7022.9|7026.7|7023.9|7025.7|7022.9|3
1622563910000|2021-06-01 16:11:50|7026.6|7023.8|7026.2|7023.4|7026.6|7023.8|7025.7|7022.9|12
1622563920000|2021-06-01 16:12:00|7025.8|7023|7027.7|7024.9|7027.7|7024.9|7024.7|7021.9|52
1622563930000|2021-06-01 16:12:10|7028.6|7025.8|7027.1|7024.3|7028.6|7025.8|7026.7|7023.9|14
1622563940000|2021-06-01 16:12:20|7024.2|7021.4|7019.8|7017|7024.2|7021.4|7019.8|7017|289
1622563950000|2021-06-01 16:12:30|7019|7016.2|7020.7|7017.9|7020.7|7017.9|7018.7|7015.9|107
1622563960000|2021-06-01 16:12:40|7020.5|7017.7|7020.1|7017.3|7020.5|7017.7|7019.7|7016.9|32
1622563970000|2021-06-01 16:12:50|7019.7|7016.9|7021.7|7018.9|7022.3|7019.5|7019.7|7016.9|34
1622563980000|2021-06-01 16:13:00|7021.3|7018.5|7023.2|7020.4|7023.7|7020.9|7020.8|7018|42
1622563990000|2021-06-01 16:13:10|7022.7|7019.9|7023.7|7020.9|7023.7|7020.9|7022.7|7019.9|3
1622564000000|2021-06-01 16:13:20|||||||||2
1622564010000|2021-06-01 16:13:30|7023.6|7020.8|7022.1|7019.3|7023.6|7020.8|7021.7|7018.9|37
1622564020000|2021-06-01 16:13:40|7022.6|7019.8|7022.7|7019.9|7022.7|7019.9|7022.6|7019.8|0
1622564030000|2021-06-01 16:13:50|7021.8|7019|7024.7|7021.9|7024.7|7021.9|7021.8|7019|34
1622564040000|2021-06-01 16:14:00|7023.9|7021.1|7024.8|7022|7024.8|7022|7023.9|7021.1|11
1622564050000|2021-06-01 16:14:10|7024.9|7022.1|7024.8|7022|7024.9|7022.1|7024.8|7022|4
1622564060000|2021-06-01 16:14:20|7025.8|7023|7025.3|7022.5|7025.8|7023|7025.3|7022.5|17
1622564070000|2021-06-01 16:14:30|7024.9|7022.1|7024.8|7022|7024.9|7022.1|7024.8|7022|15
1622564080000|2021-06-01 16:14:40|7024.2|7021.4|7021.9|7019.1|7024.2|7021.4|7021.9|7019.1|43
1622564090000|2021-06-01 16:14:50|7020|7017.2|7018.9|7016.1|7020|7017.2|7018.9|7016.1|125
1622564100000|2021-06-01 16:15:00|7018.5|7015.7|7019.4|7016.6|7019.4|7016.6|7018.4|7015.6|27
1622564110000|2021-06-01 16:15:10|7019.9|7017.1|7024.9|7022.1|7024.9|7022.1|7019.9|7017.1|70
1622564120000|2021-06-01 16:15:20|7024.5|7021.7|7024.8|7022|7024.9|7022.1|7023.9|7021.1|36
1622564130000|2021-06-01 16:15:30|7024.1|7021.3|7023.9|7021.1|7024.1|7021.3|7023.9|7021.1|4
1622564140000|2021-06-01 16:15:40|7022.9|7020.1|7022.9|7020.1|7023.9|7021.1|7022.9|7020.1|17
1622564150000|2021-06-01 16:15:50|7022.8|7020|7022.8|7020|7023.8|7021|7022.4|7019.6|34
1622564160000|2021-06-01 16:16:00|7021.4|7018.6|7020.8|7018|7021.4|7018.6|7020.3|7017.5|24
1622564170000|2021-06-01 16:16:10|7020.9|7018.1|7019.9|7017.1|7020.9|7018.1|7019.9|7017.1|13
1622564180000|2021-06-01 16:16:20|7019.7|7016.9|7018.8|7016|7019.8|7017|7018.3|7015.5|36
1622564190000|2021-06-01 16:16:30|7018|7015.2|7021.8|7019|7021.8|7019|7017.8|7015|47
1622564200000|2021-06-01 16:16:40|7020.8|7018|7020.8|7018|7021.8|7019|7020.8|7018|23
1622564210000|2021-06-01 16:16:50|7020.9|7018.1|7018.8|7016|7020.9|7018.1|7017.1|7014.3|143
1622564220000|2021-06-01 16:17:00|7018.9|7016.1|7019.9|7017.1|7021.7|7018.9|7018.9|7016.1|409
1622564230000|2021-06-01 16:17:10|7020.3|7017.5|7018|7015.2|7020.3|7017.5|7018|7015.2|11
1622564240000|2021-06-01 16:17:20|7018.1|7015.3|7019.4|7016.6|7019.9|7017.1|7018.1|7015.3|14
1622564250000|2021-06-01 16:17:30|7019.5|7016.7|7019.9|7017.1|7019.9|7017.1|7018.5|7015.7|10
1622564260000|2021-06-01 16:17:40|7019.5|7016.7|7020|7017.2|7020|7017.2|7019.5|7016.7|10
1622564270000|2021-06-01 16:17:50|7020.3|7017.5|7016.4|7013.6|7020.4|7017.6|7015|7012.2|198
1622564280000|2021-06-01 16:18:00|7016|7013.2|7015.9|7013.1|7017.8|7015|7014.9|7012.1|292
1622564290000|2021-06-01 16:18:10|7016.8|7014|7016.4|7013.6|7016.8|7014|7015.8|7013|122
1622564300000|2021-06-01 16:18:20|7016.8|7014|7015.9|7013.1|7016.8|7014|7015.9|7013.1|30
1622564310000|2021-06-01 16:18:30|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|3
1622564320000|2021-06-01 16:18:40|7016.9|7014.1|7016|7013.2|7016.9|7014.1|7016|7013.2|19
1622564330000|2021-06-01 16:18:50|7015.8|7013|7015.9|7013.1|7015.9|7013.1|7014.9|7012.1|27
1622564340000|2021-06-01 16:19:00|7015.4|7012.6|7015.4|7012.6|7015.8|7013|7014.9|7012.1|15
1622564350000|2021-06-01 16:19:10|7015.8|7013|7012.9|7010.1|7015.8|7013|7012.1|7009.3|138
1622564360000|2021-06-01 16:19:20|7012.5|7009.7|7011.8|7009|7012.9|7010.1|7011.3|7008.5|23
1622564370000|2021-06-01 16:19:30|7011|7008.2|7012.8|7010|7012.8|7010|7010.4|7007.6|46
1622564380000|2021-06-01 16:19:40|7012.9|7010.1|7012.9|7010.1|7013.4|7010.6|7012.9|7010.1|12
1622564390000|2021-06-01 16:19:50|7013.7|7010.9|7011|7008.2|7013.8|7011|7011|7008.2|31
1622564400000|2021-06-01 16:20:00|7010.9|7008.1|7012.4|7009.6|7014|7011.2|7010.9|7008.1|79
1622564410000|2021-06-01 16:20:10|7012.9|7010.1|7012.4|7009.6|7013.4|7010.6|7012.1|7009.3|9
1622564420000|2021-06-01 16:20:20|7012.9|7010.1|7011.5|7008.7|7012.9|7010.1|7010|7007.2|66
1622564430000|2021-06-01 16:20:30|7010.9|7008.1|7009.9|7007.1|7011.5|7008.7|7009.9|7007.1|22
1622564440000|2021-06-01 16:20:40|7010|7007.2|7010.5|7007.7|7010.5|7007.7|7010|7007.2|7
1622564450000|2021-06-01 16:20:50|7010.1|7007.3|7007.5|7004.7|7010.9|7008.1|7007.5|7004.7|85
1622564460000|2021-06-01 16:21:00|7007.9|7005.1|7009|7006.2|7009|7006.2|7007.4|7004.6|36
1622564470000|2021-06-01 16:21:10|7009.9|7007.1|7009|7006.2|7010|7007.2|7008.9|7006.1|34
1622564480000|2021-06-01 16:21:20|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7007.9|7005.1|40
1622564490000|2021-06-01 16:21:30|7008.1|7005.3|7007.9|7005.1|7008.9|7006.1|7007.9|7005.1|38
1622564500000|2021-06-01 16:21:40|7008|7005.2|7012.3|7009.5|7012.4|7009.6|7008|7005.2|41
1622564510000|2021-06-01 16:21:50|7012.9|7010.1|7012.9|7010.1|7013.9|7011.1|7012.5|7009.7|41
1622564520000|2021-06-01 16:22:00|7013|7010.2|7014|7011.2|7014|7011.2|7012.9|7010.1|66
1622564530000|2021-06-01 16:22:10|7013.8|7011|7012|7009.2|7013.9|7011.1|7011.9|7009.1|93
1622564540000|2021-06-01 16:22:20|7011.9|7009.1|7013.3|7010.5|7013.9|7011.1|7011|7008.2|39
1622564550000|2021-06-01 16:22:30|7013.5|7010.7|7012|7009.2|7013.5|7010.7|7011|7008.2|55
1622564560000|2021-06-01 16:22:40|7013|7010.2|7012.5|7009.7|7013|7010.2|7011.9|7009.1|31
1622564570000|2021-06-01 16:22:50|7012.9|7010.1|7013.5|7010.7|7013.9|7011.1|7012.5|7009.7|16
1622564580000|2021-06-01 16:23:00|7013.9|7011.1|7013.5|7010.7|7014|7011.2|7013|7010.2|16
1622564590000|2021-06-01 16:23:10|7013|7010.2|7013|7010.2|7013|7010.2|7013|7010.2|3
1622564600000|2021-06-01 16:23:20|7012.5|7009.7|7013|7010.2|7013|7010.2|7012.5|7009.7|7
1622564610000|2021-06-01 16:23:30|7012.1|7009.3|7012.1|7009.3|7012.1|7009.3|7012.1|7009.3|8
1622564620000|2021-06-01 16:23:40|7010.6|7007.8|7009|7006.2|7010.6|7007.8|7009|7006.2|13
1622564630000|2021-06-01 16:23:50|7008|7005.2|7004.4|7001.6|7008|7005.2|7003.5|7000.7|116
1622564640000|2021-06-01 16:24:00|7004.5|7001.7|7006.9|7004.1|7007.5|7004.7|7004.5|7001.7|55
1622564650000|2021-06-01 16:24:10|7007.7|7004.9|7007.9|7005.1|7007.9|7005.1|7007.7|7004.9|20
1622564660000|2021-06-01 16:24:20|7008|7005.2|7006.5|7003.7|7008|7005.2|7006.1|7003.3|28
1622564670000|2021-06-01 16:24:30|7006.1|7003.3|7004.5|7001.7|7006.1|7003.3|7003.9|7001.1|16
1622564680000|2021-06-01 16:24:40|7004.9|7002.1|7004.5|7001.7|7005.9|7003.1|7004.5|7001.7|7
1622564690000|2021-06-01 16:24:50|7004.9|7002.1|7005.5|7002.7|7005.5|7002.7|7004.9|7002.1|22
1622564700000|2021-06-01 16:25:00|7005.9|7003.1|7006|7003.2|7006.9|7004.1|7005.9|7003.1|8
1622564710000|2021-06-01 16:25:10|7005.9|7003.1|7008.4|7005.6|7009.4|7006.6|7005.9|7003.1|56
1622564720000|2021-06-01 16:25:20|7008.8|7006|7009.9|7007.1|7009.9|7007.1|7008.8|7006|27
1622564730000|2021-06-01 16:25:30|7008.9|7006.1|7011.4|7008.6|7011.4|7008.6|7008.9|7006.1|13
1622564740000|2021-06-01 16:25:40|7010.9|7008.1|7012.9|7010.1|7012.9|7010.1|7010.9|7008.1|7
1622564750000|2021-06-01 16:25:50|7013|7010.2|7012.9|7010.1|7013.4|7010.6|7012.9|7010.1|4
1622564760000|2021-06-01 16:26:00|7013.3|7010.5|7013.3|7010.5|7013.9|7011.1|7013.3|7010.5|30
1622564770000|2021-06-01 16:26:10|7013|7010.2|7012.5|7009.7|7013.4|7010.6|7012.4|7009.6|2
1622564780000|2021-06-01 16:26:20|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7
1622564790000|2021-06-01 16:26:30|||||||||3
1622564800000|2021-06-01 16:26:40|7010.9|7008.1|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|22
1622564810000|2021-06-01 16:26:50|7011|7008.2|7011.9|7009.1|7012.5|7009.7|7011|7008.2|7
1622564820000|2021-06-01 16:27:00|7012.3|7009.5|7012.9|7010.1|7012.9|7010.1|7012|7009.2|4
1622564830000|2021-06-01 16:27:10|7012.8|7010|7012|7009.2|7012.8|7010|7012|7009.2|9
1622564840000|2021-06-01 16:27:20|7011.5|7008.7|7012.8|7010|7012.8|7010|7011.5|7008.7|28
1622564850000|2021-06-01 16:27:30|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|2
1622564860000|2021-06-01 16:27:40|7012.5|7009.7|7012.9|7010.1|7012.9|7010.1|7012.5|7009.7|16
1622564870000|2021-06-01 16:27:50|7012.5|7009.7|7012.9|7010.1|7012.9|7010.1|7011.9|7009.1|51
1622564880000|2021-06-01 16:28:00|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|7013.3|7010.5|7
1622564890000|2021-06-01 16:28:10|7013.8|7011|7013|7010.2|7013.9|7011.1|7013|7010.2|26
1622564900000|2021-06-01 16:28:20|7013.3|7010.5|7012.9|7010.1|7013.5|7010.7|7012.9|7010.1|31
1622564910000|2021-06-01 16:28:30|7013.4|7010.6|7012.9|7010.1|7013.9|7011.1|7012.9|7010.1|16
1622564920000|2021-06-01 16:28:40|7011.9|7009.1|7011.8|7009|7011.9|7009.1|7011.4|7008.6|32
1622564930000|2021-06-01 16:28:50|7011.9|7009.1|7011.5|7008.7|7011.9|7009.1|7011.5|7008.7|5
1622564940000|2021-06-01 16:29:00|7011.4|7008.6|7012.8|7010|7012.8|7010|7011|7008.2|12
1622564950000|2021-06-01 16:29:10|7012.5|7009.7|7008.9|7006.1|7012.9|7010.1|7008.9|7006.1|27
1622564960000|2021-06-01 16:29:20|7008.5|7005.7|7007|7004.2|7009.5|7006.7|7006.9|7004.1|230
1622564970000|2021-06-01 16:29:30|7006|7003.2|7005.5|7002.7|7006.5|7003.7|7005|7002.2|749
1622564980000|2021-06-01 16:29:40|7006|7003.2|7006|7003.2|7007|7004.2|7006|7003.2|16
1622564990000|2021-06-01 16:29:50|7006.5|7003.7|7006.5|7003.7|7007|7004.2|7006|7003.2|44
1622565000000|2021-06-01 16:30:00|7007|7004.2|7007|7004.2|7007|7004.2|7006.5|7003.7|6
1622565010000|2021-06-01 16:30:10|7007.1|7004.3|7012.5|7009.7|7013|7010.2|7007.1|7004.3|66
1622565020000|2021-06-01 16:30:20|7012.6|7008.6|7010|7007.2|7012.6|7009.7|7010|7007.2|233
1622565030000|2021-06-01 16:30:30|7009|7006.2|7008|7005.2|7009|7006.2|7007|7004.2|28
1622565040000|2021-06-01 16:30:40|7007.5|7004.7|7006.1|7003.3|7007.5|7004.7|7006.1|7003.3|12
1622565050000|2021-06-01 16:30:50|7006.2|7003.4|7007|7004.2|7008|7005.2|7006.2|7003.4|18
1622565060000|2021-06-01 16:31:00|7006.4|7003.6|7007|7004.2|7007|7004.2|7006|7003.2|47
1622565080000|2021-06-01 16:31:20|7007.5|7004.7|7007|7004.2|7008.1|7005.3|7007|7004.2|42
1622565090000|2021-06-01 16:31:30|7008|7005.2|7009.1|7006.3|7010|7007.2|7008|7005.2|14
1622565100000|2021-06-01 16:31:40|7010.6|7006.6|7010.1|7007.3|7011|7008.2|7010|7006.6|54
1622565110000|2021-06-01 16:31:50|7009.5|7006.7|7011|7008.2|7011.5|7008.7|7009.5|7006.7|23
1622565120000|2021-06-01 16:32:00|7011.8|7009|7011|7008.2|7012|7009.2|7010.6|7007.8|21
1622565130000|2021-06-01 16:32:10|7011.9|7009.1|7010|7007.2|7012|7009.2|7010|7007.2|10
1622565140000|2021-06-01 16:32:20|7010.1|7007.3|7011|7008.2|7011|7008.2|7010.1|7007.3|8
1622565150000|2021-06-01 16:32:30|7011.5|7008.7|7012|7009.2|7012|7009.2|7011|7008.2|11
1622565160000|2021-06-01 16:32:40|7013|7010.2|7016.1|7013.3|7018|7015.2|7013|7010.2|259
1622565170000|2021-06-01 16:32:50|7016|7013.2|7016|7013.2|7016.5|7013.7|7016|7013.2|7
1622565180000|2021-06-01 16:33:00|7015.6|7012.8|7017|7014.2|7018|7015.2|7015.5|7012.7|110
1622565190000|2021-06-01 16:33:10|7017.5|7014.7|7020.5|7017.7|7021.8|7019|7017.5|7014.7|414
1622565200000|2021-06-01 16:33:20|7020.9|7018.1|7019.5|7016.7|7022|7019.2|7019.1|7016.3|80
1622565210000|2021-06-01 16:33:30|7019.9|7017.1|7019.5|7016.7|7020.5|7017.7|7019.5|7016.7|14
1622565220000|2021-06-01 16:33:40|7019|7016.2|7018|7015.2|7019.5|7016.2|7018|7015.2|43
1622565230000|2021-06-01 16:33:50|7018.5|7015.7|7017.5|7014.7|7018.5|7015.7|7017|7014.2|6
1622565240000|2021-06-01 16:34:00|7017|7014.2|7017|7014.2|7017.5|7014.7|7016.5|7013.7|14
1622565250000|2021-06-01 16:34:10|7016.4|7013.6|7017|7014.2|7017|7014.2|7016.4|7013.6|11
1622565260000|2021-06-01 16:34:20|7016.5|7013.7|7015.9|7013.1|7016.5|7013.7|7015|7012.2|37
1622565270000|2021-06-01 16:34:30|7016|7013.2|7015|7012.2|7016|7013.2|7015|7012.2|3
1622565280000|2021-06-01 16:34:40|7015.4|7012.6|7014|7011.2|7015.4|7012.6|7013.9|7011.1|6
1622565290000|2021-06-01 16:34:50|7013.5|7010.7|7013.4|7010.6|7013.5|7010.7|7012.9|7010.1|7
1622565300000|2021-06-01 16:35:00|7013.5|7010.7|7011|7008.2|7013.9|7011.1|7011|7008.2|26
1622565310000|2021-06-01 16:35:10|7011.5|7008.7|7011.5|7008.7|7011.9|7009.1|7010.9|7008.1|5
1622565320000|2021-06-01 16:35:20|7011.9|7009.1|7010.5|7007.7|7011.9|7009.1|7010.5|7007.7|82
1622565330000|2021-06-01 16:35:30|7010.9|7008.1|7009|7006.2|7010.9|7008.1|7009|7006.2|58
1622565340000|2021-06-01 16:35:40|7008.5|7005.7|7008|7005.2|7009|7006.2|7007.8|7005|213
1622565350000|2021-06-01 16:35:50|7007.9|7005.1|7010.8|7008|7010.8|7008|7007.9|7005.1|44
1622565360000|2021-06-01 16:36:00|7010.9|7008.1|7011.5|7008.7|7012.5|7009.7|7010.9|7008.1|77
1622565370000|2021-06-01 16:36:10|7011.9|7009.1|7011.5|7008.7|7011.9|7009.1|7011.5|7008.7|8
1622565380000|2021-06-01 16:36:20|7011|7008.2|7011.9|7009.1|7011.9|7009.1|7010.9|7008.1|65
1622565390000|2021-06-01 16:36:30|7012|7009.2|7011.9|7009.1|7012.9|7010.1|7011.9|7009.1|58
1622565400000|2021-06-01 16:36:40|7011|7008.2|7011.8|7009|7011.8|7009|7010.5|7007.7|19
1622565410000|2021-06-01 16:36:50|7012|7009.2|7014.4|7011.6|7015.4|7012.6|7011|7008.2|161
1622565420000|2021-06-01 16:37:00|7014.9|7012.1|7019.8|7017|7019.9|7017.1|7014.4|7011.6|266
1622565430000|2021-06-01 16:37:10|7019.9|7017.1|7017.9|7015.1|7019.9|7017.1|7017.9|7015.1|24
1622565440000|2021-06-01 16:37:20|7017.8|7015|7017.9|7015.1|7017.9|7015.1|7017.4|7014.6|36
1622565450000|2021-06-01 16:37:30|7017.8|7015|7017.4|7014.6|7017.8|7015|7017.4|7014.6|3
1622565460000|2021-06-01 16:37:40|7017|7014.2|7021.8|7019|7022.9|7020.1|7016.9|7014.1|155
1622565470000|2021-06-01 16:37:50|7020|7017.2|7018.5|7015.7|7020|7017.2|7018.5|7015.7|39
1622565480000|2021-06-01 16:38:00|7018.4|7015.6|7016.9|7014.1|7018.4|7015.6|7016.9|7014.1|9
1622565490000|2021-06-01 16:38:10|7016.4|7013.6|7018.9|7016.1|7018.9|7016.1|7016.4|7013.6|79
1622565500000|2021-06-01 16:38:20|7018.8|7016|7019.5|7016.7|7019.9|7017.1|7018.8|7016|11
1622565510000|2021-06-01 16:38:30|7019.4|7016.6|7020.8|7018|7020.8|7018|7018.9|7016.1|43
1622565520000|2021-06-01 16:38:40|7019.5|7016.7|7018|7015.2|7019.5|7016.7|7018|7015.2|43
1622565530000|2021-06-01 16:38:50|7017.9|7015.1|7017|7014.2|7017.9|7015.1|7017|7014.2|6
1622565540000|2021-06-01 16:39:00|7017.8|7015|7017.9|7015.1|7017.9|7015.1|7017.8|7015|6
1622565550000|2021-06-01 16:39:10|7016.9|7014.1|7016.9|7014.1|7017.4|7014.6|7016.9|7014.1|25
1622565560000|2021-06-01 16:39:20|||||||||3
1622565570000|2021-06-01 16:39:30|7016|7013.2|7014.9|7012.1|7016|7013.2|7014.9|7012.1|29
1622565580000|2021-06-01 16:39:40|7014.8|7012|7014.9|7012.1|7015.3|7012.5|7014.8|7012|15
1622565590000|2021-06-01 16:39:50|7014.8|7012|7014.8|7012|7014.8|7012|7014.8|7012|7
1622565600000|2021-06-01 16:40:00|7015|7012.2|7014.9|7012.1|7015.9|7013.1|7014.9|7012.1|16
1622565610000|2021-06-01 16:40:10|7014.8|7012|7011.9|7009.1|7014.8|7012|7011.3|7008.5|52
1622565620000|2021-06-01 16:40:20|7011.5|7008.7|7010.9|7008.1|7011.5|7008.7|7010.9|7008.1|23
1622565630000|2021-06-01 16:40:30|7011.4|7008.6|7011.9|7009.1|7011.9|7009.1|7011|7008.2|18
1622565640000|2021-06-01 16:40:40|7011.5|7008.7|7011.9|7009.1|7011.9|7009.1|7011|7008.2|1
1622565650000|2021-06-01 16:40:50|||||||||3
1622565660000|2021-06-01 16:41:00|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|6
1622565670000|2021-06-01 16:41:10|7011.4|7008.6|7012.2|7009.4|7014|7011.2|7010.3|7007.5|164
1622565680000|2021-06-01 16:41:20|7011.9|7009.1|7011.9|7009.1|7012.3|7009.5|7011.9|7009.1|3
1622565690000|2021-06-01 16:41:30|7011.5|7008.7|7010.5|7007.7|7011.5|7008.7|7010.5|7007.7|23
1622565700000|2021-06-01 16:41:40|7010|7007.2|7011|7008.2|7011|7008.2|7010|7007.2|5
1622565710000|2021-06-01 16:41:50|7010|7007.2|7008|7005.2|7010|7007.2|7008|7005.2|28
1622565720000|2021-06-01 16:42:00|7008.5|7005.7|7009|7006.2|7009.9|7007.1|7008.5|7005.7|107
1622565730000|2021-06-01 16:42:10|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.8|7006|3
1622565740000|2021-06-01 16:42:20|7007.5|7004.7|7007.4|7004.6|7007.9|7005.1|7006.9|7004.1|47
1622565750000|2021-06-01 16:42:30|7007.8|7005|7008.9|7006.1|7008.9|7006.1|7007.8|7005|1
1622565760000|2021-06-01 16:42:40|7009.9|7007.1|7011.9|7009.1|7011.9|7009.1|7009.9|7007.1|18
1622565770000|2021-06-01 16:42:50|7012.3|7009.5|7011.9|7009.1|7012.9|7010.1|7011.9|7009.1|17
1622565780000|2021-06-01 16:43:00|7012.3|7009.5|7011.9|7009.1|7012.3|7009.5|7011.9|7009.1|2
1622565790000|2021-06-01 16:43:10|7010.9|7008.1|7011.9|7009.1|7011.9|7009.1|7010.9|7008.1|13
1622565800000|2021-06-01 16:43:20|7011|7008.2|7007.9|7005.1|7011.4|7008.6|7006.9|7004.1|42
1622565810000|2021-06-01 16:43:30|7007|7004.2|7008|7005.2|7008.4|7005.6|7006.9|7004.1|25
1622565820000|2021-06-01 16:43:40|7007.9|7005.1|7008.4|7005.6|7008.9|7006.1|7007.9|7005.1|36
1622565830000|2021-06-01 16:43:50|7008|7005.2|7010.9|7008.1|7010.9|7008.1|7007.9|7005.1|11
1622565840000|2021-06-01 16:44:00|7011.9|7009.1|7012.3|7009.5|7013.3|7010.5|7011.9|7009.1|16
1622565850000|2021-06-01 16:44:10|7012.4|7009.6|7010.9|7008.1|7012.4|7009.6|7010.9|7008.1|29
1622565860000|2021-06-01 16:44:20|7010.4|7007.6|7010.9|7008.1|7010.9|7008.1|7009.9|7007.1|5
1622565870000|2021-06-01 16:44:30|7011.9|7009.1|7011.4|7008.6|7011.9|7009.1|7010.9|7008.1|13
1622565880000|2021-06-01 16:44:40|7010.9|7008.1|7009.9|7007.1|7010.9|7008.1|7009.9|7007.1|6
1622565890000|2021-06-01 16:44:50|7009.4|7006.6|7007.9|7005.1|7009.4|7006.6|7007.9|7005.1|18
1622565900000|2021-06-01 16:45:00|7007.4|7004.6|7008.9|7006.1|7008.9|7006.1|7007.4|7004.6|27
1622565920000|2021-06-01 16:45:20|7009.8|7007|7012.4|7009.6|7013.4|7010.6|7009.8|7007|30
1622565930000|2021-06-01 16:45:30|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7010.9|7008.1|14
1622565940000|2021-06-01 16:45:40|7011.4|7008.6|7011.9|7009.1|7011.9|7009.1|7011.4|7008.6|7
1622565950000|2021-06-01 16:45:50|7011.4|7008.6|7011.9|7009.1|7012.4|7009.6|7011.4|7008.6|23
1622565960000|2021-06-01 16:46:00|7013.4|7010.6|7015.4|7012.6|7015.9|7013.1|7013.4|7010.6|11
1622565970000|2021-06-01 16:46:10|7014.9|7012.1|7014.9|7012.1|7015.4|7012.6|7014.9|7012.1|5
1622565980000|2021-06-01 16:46:20|7014.4|7011.6|7011.9|7009.1|7014.4|7011.6|7011.9|7009.1|29
1622565990000|2021-06-01 16:46:30|7011.4|7008.6|7013.4|7010.6|7013.4|7010.6|7011.4|7008.6|12
1622566000000|2021-06-01 16:46:40|7012.9|7010.1|7013.9|7011.1|7013.9|7011.1|7012.9|7010.1|7
1622566010000|2021-06-01 16:46:50|7012.9|7010.1|7013.4|7010.6|7013.4|7010.6|7012.9|7010.1|12
1622566020000|2021-06-01 16:47:00|7013.8|7011|7016.4|7013.6|7016.9|7014.1|7013.8|7011|23
1622566030000|2021-06-01 16:47:10|7016.9|7014.1|7018.8|7016|7018.9|7016.1|7016.9|7014.1|27
1622566040000|2021-06-01 16:47:20|7018.4|7015.6|7017.9|7015.1|7018.9|7016.1|7017.9|7015.1|24
1622566050000|2021-06-01 16:47:30|7018.3|7015.5|7019.4|7016.6|7019.9|7017.1|7018.3|7015.5|10
1622566060000|2021-06-01 16:47:40|7018.9|7016.1|7018.9|7016.1|7019.9|7017.1|7018.9|7016.1|56
1622566070000|2021-06-01 16:47:50|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7016.9|7014.1|24
1622566080000|2021-06-01 16:48:00|7018.4|7015.6|7018.9|7016.1|7018.9|7016.1|7018|7015.2|12
1622566090000|2021-06-01 16:48:10|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|4
1622566100000|2021-06-01 16:48:20|||||||||4
1622566110000|2021-06-01 16:48:30|7017.4|7014.6|7017.9|7015.1|7018.3|7015.5|7017.4|7014.6|5
1622566120000|2021-06-01 16:48:40|||||||||1
1622566130000|2021-06-01 16:48:50|7018.4|7015.6|7019.9|7017.1|7019.9|7017.1|7018.4|7015.6|11
1622566140000|2021-06-01 16:49:00|7019.4|7016.6|7018.9|7016.1|7019.9|7017.1|7018.9|7016.1|23
1622566150000|2021-06-01 16:49:10|7019.8|7017|7019.4|7016.6|7020.9|7018.1|7018.9|7016.1|45
1622566160000|2021-06-01 16:49:20|7018.9|7016.1|7018.9|7016.1|7019.9|7017.1|7018.9|7016.1|4
1622566170000|2021-06-01 16:49:30|7019.4|7016.6|7019.9|7017.1|7020.4|7017.6|7019.4|7016.6|3
1622566180000|2021-06-01 16:49:40|7019.4|7016.6|7018|7015.2|7019.4|7016.6|7017.4|7014.6|115
1622566190000|2021-06-01 16:49:50|7017.9|7015.1|7018.9|7016.1|7018.9|7016.1|7017.9|7015.1|6
1622566200000|2021-06-01 16:50:00|7018.4|7015.6|7017.9|7015.1|7018.4|7015.6|7017.9|7015.1|6
1622566210000|2021-06-01 16:50:10|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|5
1622566220000|2021-06-01 16:50:20|7017.8|7015|7018.9|7016.1|7018.9|7016.1|7017.8|7015|29
1622566230000|2021-06-01 16:50:30|||||||||4
1622566240000|2021-06-01 16:50:40|7018.4|7015.6|7018.9|7016.1|7018.9|7016.1|7018.4|7015.6|4
1622566250000|2021-06-01 16:50:50|7019.4|7016.6|7017.4|7014.6|7019.4|7016.6|7016.9|7014.1|32
1622566260000|2021-06-01 16:51:00|7017.8|7015|7017.9|7015.1|7018.3|7015.5|7017.8|7015|3
1622566270000|2021-06-01 16:51:10|7017.4|7014.6|7016.9|7014.1|7017.4|7014.6|7016.9|7014.1|12
1622566280000|2021-06-01 16:51:20|7017.4|7014.6|7019.4|7016.6|7019.9|7017.1|7017.4|7014.6|29
1622566290000|2021-06-01 16:51:30|7020.9|7018.1|7020.4|7017.6|7021.4|7018.6|7020.4|7017.6|19
1622566300000|2021-06-01 16:51:40|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|1
1622566310000|2021-06-01 16:51:50|7020.7|7017.9|7021.4|7018.6|7021.9|7019.1|7020.7|7017.9|17
1622566320000|2021-06-01 16:52:00|7021.8|7019|7019.4|7016.6|7021.9|7019.1|7017.9|7015.1|21
1622566330000|2021-06-01 16:52:10|7018.9|7016.1|7018.4|7015.6|7019.9|7017.1|7018.4|7015.6|7
1622566340000|2021-06-01 16:52:20|7018.9|7016.1|7019.3|7016.5|7019.3|7016.5|7018.4|7015.6|5
1622566350000|2021-06-01 16:52:30|7019.4|7016.6|7019.4|7016.6|7019.9|7017.1|7018.9|7016.1|19
1622566360000|2021-06-01 16:52:40|7018.9|7016.1|7020.4|7017.6|7020.4|7017.6|7016.9|7014.1|25
1622566370000|2021-06-01 16:52:50|7019.9|7017.1|7020.4|7017.6|7020.9|7018.1|7019.9|7017.1|17
1622566380000|2021-06-01 16:53:00|7019.9|7017.1|7020.9|7018.1|7021.9|7019.1|7019.4|7016.6|61
1622566390000|2021-06-01 16:53:10|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|20
1622566400000|2021-06-01 16:53:20|7020.4|7017.6|7020.9|7018.1|7020.9|7018.1|7020.4|7017.6|4
1622566410000|2021-06-01 16:53:30|7021.4|7018.6|7020.9|7018.1|7021.4|7018.6|7020.9|7018.1|3
1622566420000|2021-06-01 16:53:40|7021.7|7018.9|7021.4|7018.6|7021.9|7019.1|7020.9|7018.1|24
1622566430000|2021-06-01 16:53:50|7020.9|7018.1|7019.9|7017.1|7021.4|7018.6|7019.9|7017.1|8
1622566440000|2021-06-01 16:54:00|7020.7|7017.9|7019.4|7016.6|7020.9|7018.1|7018.4|7015.6|58
1622566450000|2021-06-01 16:54:10|7018.9|7016.1|7019.9|7017.1|7019.9|7017.1|7018|7015.2|24
1622566460000|2021-06-01 16:54:20|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|7
1622566480000|2021-06-01 16:54:40|7019.9|7017.1|7020.9|7018.1|7020.9|7018.1|7019.9|7017.1|6
1622566490000|2021-06-01 16:54:50|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7020.9|7018.1|5
1622566500000|2021-06-01 16:55:00|7021.4|7018.6|7021.8|7019|7021.9|7019.1|7021.3|7018.5|12
1622566510000|2021-06-01 16:55:10|7021.4|7018.6|7020.4|7017.6|7021.4|7018.6|7019.9|7017.1|21
1622566520000|2021-06-01 16:55:20|7019.9|7017.1|7020.3|7017.5|7020.3|7017.5|7018.9|7016.1|5
1622566530000|2021-06-01 16:55:30|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|2
1622566540000|2021-06-01 16:55:40|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|34
1622566550000|2021-06-01 16:55:50|7020.4|7017.6|7019.9|7017.1|7020.9|7018.1|7019.9|7017.1|50
1622566560000|2021-06-01 16:56:00|7019.8|7017|7020.9|7018.1|7020.9|7018.1|7019.8|7017|75
1622566570000|2021-06-01 16:56:10|7020.8|7018|7020.9|7018.1|7021.8|7019|7020.8|7018|8
1622566580000|2021-06-01 16:56:20|||||||||2
1622566590000|2021-06-01 16:56:30|7020.8|7018|7019.9|7017.1|7020.8|7018|7019.9|7017.1|2
1622566600000|2021-06-01 16:56:40|7020.7|7017.9|7020.8|7018|7020.9|7018.1|7020.4|7017.6|12
1622566610000|2021-06-01 16:56:50|7020.9|7018.1|7020.4|7017.6|7020.9|7018.1|7020.4|7017.6|6
1622566620000|2021-06-01 16:57:00|7020.8|7018|7020.8|7018|7020.9|7018.1|7020.8|7018|46
1622566630000|2021-06-01 16:57:10|7020.9|7018.1|7021.9|7019.1|7022.9|7020.1|7020.9|7018.1|38
1622566640000|2021-06-01 16:57:20|7021.4|7018.6|7021.9|7019.1|7022.3|7019.5|7021.4|7018.6|19
1622566650000|2021-06-01 16:57:30|7022.3|7019.5|7021.9|7019.1|7022.8|7020|7021.9|7019.1|6
1622566660000|2021-06-01 16:57:40|7022.3|7019.5|7022.8|7020|7022.9|7020.1|7021.9|7019.1|52
1622566670000|2021-06-01 16:57:50|7022.4|7019.6|7022.8|7020|7022.8|7020|7022.4|7019.6|11
1622566680000|2021-06-01 16:58:00|7023.3|7020.5|7030.8|7028|7031.8|7029|7023.3|7020.5|311
1622566690000|2021-06-01 16:58:10|7030.3|7027.5|7028.8|7026|7030.3|7027.5|7028.4|7025.6|10
1622566700000|2021-06-01 16:58:20|7029.3|7026.5|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|8
1622566710000|2021-06-01 16:58:30|7030.8|7028|7034.8|7032|7034.8|7032|7030.8|7028|69
1622566720000|2021-06-01 16:58:40|7035.8|7033|7037.8|7035|7037.8|7035|7035.8|7033|318
1622566730000|2021-06-01 16:58:50|7037.3|7034.5|7035.3|7032.5|7038.3|7035.5|7034.3|7031.5|133
1622566740000|2021-06-01 16:59:00|7034.8|7032|7035.2|7032.4|7035.8|7033|7032.8|7030|129
1622566750000|2021-06-01 16:59:10|7035.3|7032.5|7033.8|7031|7035.3|7032.5|7033.3|7030.5|41
1622566760000|2021-06-01 16:59:20|7034.7|7031.9|7036.3|7033.5|7036.8|7034|7034.4|7031.6|69
1622566770000|2021-06-01 16:59:30|7035.8|7033|7035.8|7033|7035.8|7033|7034.8|7032|7
1622566780000|2021-06-01 16:59:40|7035.4|7032.6|7035.3|7032.5|7035.8|7033|7034.8|7032|0
1622566790000|2021-06-01 16:59:50|7034.8|7032|7033.9|7031.1|7035.8|7033|7033.9|7031.1|24
1622566800000|2021-06-01 17:00:00|7033.8|7031|7034.8|7032|7034.8|7032|7032.8|7030|49
1622566810000|2021-06-01 17:00:10|7034.7|7031.9|7033.8|7031|7034.7|7031.9|7033.8|7031|36
1622566820000|2021-06-01 17:00:20|7033.4|7030.6|7034.3|7031.5|7034.8|7032|7033.4|7030.6|25
1622566830000|2021-06-01 17:00:30|7034.4|7031.6|7032.5|7029.7|7034.4|7031.6|7032.4|7029.6|21
1622566840000|2021-06-01 17:00:40|7032.8|7030|7032.4|7029.6|7032.9|7030.1|7032.4|7029.6|11
1622566850000|2021-06-01 17:00:50|7032.3|7029.5|7030.8|7028|7032.4|7029.6|7029.9|7027.1|62
1622566860000|2021-06-01 17:01:00|7030.9|7028.1|7027.4|7024.6|7031.4|7028.6|7027.4|7024.6|24
1622566870000|2021-06-01 17:01:10|7026.9|7024.1|7026.4|7023.6|7027.8|7025|7026.4|7023.6|6
1622566880000|2021-06-01 17:01:20|7026.8|7024|7026.4|7023.6|7026.9|7024.1|7026.4|7023.6|13
1622566890000|2021-06-01 17:01:30|7026.8|7024|7025.9|7023.1|7026.8|7024|7025.8|7023|6
1622566900000|2021-06-01 17:01:40|7025.8|7023|7026.8|7024|7026.8|7024|7025.8|7023|83
1622566910000|2021-06-01 17:01:50|7025.8|7023|7026.3|7023.5|7026.3|7023.5|7025.8|7023|3
1622566920000|2021-06-01 17:02:00|7026.8|7024|7026.3|7023.5|7026.8|7024|7026.3|7023.5|21
1622566930000|2021-06-01 17:02:10|7025.8|7023|7025.8|7023|7026.3|7023.5|7025.8|7023|0
1622566940000|2021-06-01 17:02:20|7024.1|7021.3|7020.3|7017.5|7024.1|7021.3|7018.4|7015.6|180
1622566950000|2021-06-01 17:02:30|7019.9|7017.1|7020.3|7017.5|7020.8|7018|7019.8|7017|9
1622566960000|2021-06-01 17:02:40|7020.8|7018|7017.8|7015|7020.8|7018|7017.3|7014.5|25
1622566970000|2021-06-01 17:02:50|7018.3|7015.5|7019.3|7016.5|7019.3|7016.5|7018.3|7015.5|15
1622566980000|2021-06-01 17:03:00|7018.8|7016|7018.8|7016|7019.3|7016.5|7018.8|7016|20
1622566990000|2021-06-01 17:03:10|7019.3|7016.5|7019.3|7016.5|7019.8|7017|7019.3|7016.5|0
1622567000000|2021-06-01 17:03:20|7019.8|7017|7019.8|7017|7019.8|7017|7019.8|7017|6
1622567010000|2021-06-01 17:03:30|7018.8|7016|7018.3|7015.5|7019.3|7016.5|7018|7015.2|19
1622567020000|2021-06-01 17:03:40|7017.8|7015|7017.8|7015|7017.8|7015|7017.3|7014.5|4
1622567030000|2021-06-01 17:03:50|7017.4|7014.6|7017.8|7015|7017.8|7015|7017.3|7014.5|9
1622567040000|2021-06-01 17:04:00|7018.8|7016|7018.8|7016|7019.8|7017|7018.3|7015.5|22
1622567050000|2021-06-01 17:04:10|7018.4|7015.6|7017.8|7015|7018.4|7015.6|7017.3|7014.5|2
1622567060000|2021-06-01 17:04:20|7016.9|7014.1|7016.8|7014|7016.9|7014.1|7015.8|7013|7
1622567070000|2021-06-01 17:04:30|7017.3|7014.5|7014.8|7012|7017.3|7014.5|7014.8|7012|23
1622567080000|2021-06-01 17:04:40|7013.9|7011.1|7013.9|7011.1|7014.3|7011.5|7013.8|7011|8
1622567090000|2021-06-01 17:04:50|7013.8|7011|7007.8|7005|7013.8|7011|7005.8|7003|91
1622567100000|2021-06-01 17:05:00|7007.4|7004.6|7008.3|7005.5|7008.8|7006|7006.8|7004|30
1622567110000|2021-06-01 17:05:10|7008.8|7006|7007.4|7004.6|7009.4|7006.6|7007.3|7004.5|53
1622567120000|2021-06-01 17:05:20|7007.8|7005|7009.7|7006.9|7009.8|7007|7007.8|7005|41
1622567130000|2021-06-01 17:05:30|7009.8|7007|7008.8|7006|7009.8|7007|7007.4|7004.6|135
1622567140000|2021-06-01 17:05:40|7008.9|7006.1|7007|7004.2|7009.8|7007|7007|7004.2|336
1622567150000|2021-06-01 17:05:50|7007.9|7005.1|7008.4|7005.6|7008.9|7006.1|7007.9|7005.1|17
1622567160000|2021-06-01 17:06:00|7008|7005.2|7006.9|7004.1|7008|7005.2|7006.9|7004.1|11
1622567170000|2021-06-01 17:06:10|7007.4|7004.6|7008.5|7005.7|7008.8|7006|7007.4|7004.6|14
1622567180000|2021-06-01 17:06:20|7008.9|7006.1|7009.4|7006.6|7009.5|7006.7|7008.9|7006.1|6
1622567190000|2021-06-01 17:06:30|7009|7006.2|7009.4|7006.6|7009.9|7007.1|7009|7006.2|47
1622567200000|2021-06-01 17:06:40|7009.8|7007|7009|7006.2|7010.4|7007.6|7009|7006.2|9
1622567210000|2021-06-01 17:06:50|7008.9|7006.1|7009.4|7006.6|7009.4|7006.6|7008.9|7006.1|5
1622567220000|2021-06-01 17:07:00|7009.9|7007.1|7009.4|7006.6|7009.9|7007.1|7009.4|7006.6|10
1622567230000|2021-06-01 17:07:10|7009|7006.2|7009.9|7007.1|7009.9|7007.1|7008.9|7006.1|2
1622567240000|2021-06-01 17:07:20|7011.3|7008.5|7010.4|7007.6|7011.3|7008.5|7009.9|7007.1|9
1622567250000|2021-06-01 17:07:30|7010|7007.2|7011.4|7008.6|7011.4|7008.6|7009.9|7007.1|5
1622567260000|2021-06-01 17:07:40|7011|7008.2|7014|7011.2|7014|7011.2|7011|7008.2|27
1622567270000|2021-06-01 17:07:50|7014.4|7011.6|7015.4|7012.6|7016.4|7013.6|7014.4|7011.6|33
1622567280000|2021-06-01 17:08:00|7015.8|7013|7016.4|7013.6|7017.9|7015.1|7015.4|7012.6|29
1622567290000|2021-06-01 17:08:10|||||||||2
1622567300000|2021-06-01 17:08:20|7016|7013.2|7015.5|7012.7|7016.4|7013.6|7015.5|7012.7|6
1622567310000|2021-06-01 17:08:30|7015.4|7012.6|7014.4|7011.6|7015.9|7013.1|7014|7011.2|17
1622567320000|2021-06-01 17:08:40|7014.9|7012.1|7015.4|7012.6|7016|7013.2|7014.4|7011.6|8
1622567330000|2021-06-01 17:08:50|7015.8|7013|7016.4|7013.6|7016.4|7013.6|7015.5|7012.7|8
1622567340000|2021-06-01 17:09:00|||||||||3
1622567350000|2021-06-01 17:09:10|7016.9|7014.1|7018.9|7016.1|7019.4|7016.6|7016.9|7014.1|16
1622567360000|2021-06-01 17:09:20|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|3
1622567370000|2021-06-01 17:09:30|7019.9|7017.1|7017.4|7014.6|7019.9|7017.1|7017|7014.2|31
1622567380000|2021-06-01 17:09:40|7017|7014.2|7015.5|7012.7|7017|7014.2|7015.5|7012.7|42
1622567390000|2021-06-01 17:09:50|7016|7013.2|7016.4|7013.6|7016.4|7013.6|7015.5|7012.7|3
1622567400000|2021-06-01 17:10:00|7016.5|7013.7|7017.9|7015.1|7017.9|7015.1|7016.5|7013.7|5
1622567410000|2021-06-01 17:10:10|7018|7015.2|7016.9|7014.1|7018|7015.2|7016.9|7014.1|4
1622567420000|2021-06-01 17:10:20|7016.5|7013.7|7016.4|7013.6|7016.5|7013.7|7016.4|7013.6|9
1622567430000|2021-06-01 17:10:30|7016|7013.2|7015.9|7013.1|7016.4|7013.6|7015.9|7013.1|4
1622567440000|2021-06-01 17:10:40|7015.1|7012.3|7014.4|7011.6|7015.4|7012.6|7014|7011.2|10
1622567450000|2021-06-01 17:10:50|7014|7011.2|7013|7010.2|7014|7011.2|7013|7010.2|18
1622567460000|2021-06-01 17:11:00|7012.9|7010.1|7014|7011.2|7014|7011.2|7012.9|7010.1|49
1622567470000|2021-06-01 17:11:10|7014.4|7011.6|7016|7013.2|7016|7013.2|7014.4|7011.6|4
1622567480000|2021-06-01 17:11:20|7016.9|7014.1|7014|7011.2|7016.9|7014.1|7014|7011.2|17
1622567490000|2021-06-01 17:11:30|7013.5|7010.7|7010.9|7008.1|7013.9|7011.1|7010.4|7007.6|16
1622567500000|2021-06-01 17:11:40|7011|7008.2|7013.4|7010.6|7013.4|7010.6|7011|7008.2|20
1622567510000|2021-06-01 17:11:50|7013|7010.2|7013|7010.2|7013.4|7010.6|7012.5|7009.7|3
1622567520000|2021-06-01 17:12:00|7012.9|7010.1|7013.4|7010.6|7013.4|7010.6|7012.9|7010.1|3
1622567530000|2021-06-01 17:12:10|7013.9|7011.1|7014.9|7012.1|7014.9|7012.1|7013.9|7011.1|1
1622567540000|2021-06-01 17:12:20|7015|7012.2|7015.4|7012.6|7016|7013.2|7015|7012.2|15
1622567550000|2021-06-01 17:12:30|7015|7012.2|7016|7013.2|7016|7013.2|7015|7012.2|33
1622567560000|2021-06-01 17:12:40|7016.4|7013.6|7017|7014.2|7017.9|7015.1|7016.4|7013.6|10
1622567570000|2021-06-01 17:12:50|7017.4|7014.6|7017.4|7014.6|7018|7015.2|7017|7014.2|9
1622567580000|2021-06-01 17:13:00|7017|7014.2|7017.4|7014.6|7017.9|7015.1|7017|7014.2|10
1622567590000|2021-06-01 17:13:10|7017|7014.2|7014.6|7011.8|7017|7014.2|7014.5|7011.7|29
1622567600000|2021-06-01 17:13:20|7014.4|7011.6|7015.9|7013.1|7015.9|7013.1|7014.4|7011.6|8
1622567610000|2021-06-01 17:13:30|7015.4|7012.6|7015.9|7013.1|7015.9|7013.1|7015.4|7012.6|23
1622567620000|2021-06-01 17:13:40|7016.7|7013.9|7016|7013.2|7016.9|7014.1|7016|7013.2|16
1622567630000|2021-06-01 17:13:50|7016.4|7013.6|7016|7013.2|7016.9|7014.1|7016|7013.2|8
1622567640000|2021-06-01 17:14:00|7015.6|7012.8|7014.4|7011.6|7015.6|7012.8|7013|7010.2|356
1622567650000|2021-06-01 17:14:10|7014|7011.2|7013.4|7010.6|7014.4|7011.6|7013.4|7010.6|14
1622567660000|2021-06-01 17:14:20|7013.8|7011|7014|7011.2|7014.4|7011.6|7013.5|7010.7|5
1622567670000|2021-06-01 17:14:30|7013.9|7011.1|7015|7012.2|7015|7012.2|7013.9|7011.1|11
1622567680000|2021-06-01 17:14:40|7014.5|7011.7|7020.9|7018.1|7021.4|7018.6|7013|7010.2|1240
1622567690000|2021-06-01 17:14:50|7020.5|7017.7|7023.5|7020.7|7023.7|7020.9|7020.5|7017.7|85
1622567700000|2021-06-01 17:15:00|7023.4|7020.6|7023|7020.2|7024.9|7022.1|7022|7019.2|261
1622567710000|2021-06-01 17:15:10|7023.4|7020.6|7023|7020.2|7023.5|7020.7|7023|7020.2|2
1622567720000|2021-06-01 17:15:20|7023.4|7020.6|7022.5|7019.7|7023.4|7020.6|7022|7019.2|40
1622567730000|2021-06-01 17:15:30|7022.8|7020|7022.4|7019.6|7023.5|7020.7|7021.9|7019.1|12
1622567740000|2021-06-01 17:15:40|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|1
1622567750000|2021-06-01 17:15:50|7021.6|7018.8|7021.9|7019.1|7023|7020.2|7021.4|7018.6|70
1622567760000|2021-06-01 17:16:00|7021.5|7018.7|7021|7018.2|7023|7020.2|7020.2|7017.4|41
1622567770000|2021-06-01 17:16:10|7021.4|7018.6|7023.6|7020.8|7024.9|7022.1|7021|7018.2|27
1622567780000|2021-06-01 17:16:20|7023.8|7021|7023.4|7020.6|7024|7021.2|7023.4|7020.6|4
1622567790000|2021-06-01 17:16:30|7023|7020.2|7023.4|7020.6|7024|7021.2|7023|7020.2|82
1622567800000|2021-06-01 17:16:40|7023|7020.2|7023|7020.2|7023|7020.2|7022.4|7019.6|3
1622567810000|2021-06-01 17:16:50|7023.9|7021.1|7023.4|7020.6|7023.9|7021.1|7023|7020.2|12
1622567820000|2021-06-01 17:17:00|7023|7020.2|7023|7020.2|7023|7020.2|7023|7020.2|3
1622567830000|2021-06-01 17:17:10|7024|7021.2|7023.4|7020.6|7024|7021.2|7023.4|7020.6|22
1622567840000|2021-06-01 17:17:20|7023.8|7021|7023|7020.2|7024|7021.2|7023|7020.2|8
1622567850000|2021-06-01 17:17:30|7023.4|7020.6|7023|7020.2|7023.4|7020.6|7023|7020.2|6
1622567860000|2021-06-01 17:17:40|7024|7021.2|7027.4|7024.6|7028|7025.2|7024|7021.2|37
1622567870000|2021-06-01 17:17:50|7028|7025.2|7028|7025.2|7029|7026.2|7027.9|7025.1|21
1622567880000|2021-06-01 17:18:00|7028.9|7026.1|7028|7025.2|7029|7026.2|7028|7025.2|18
1622567890000|2021-06-01 17:18:10|7027.9|7025.1|7026.4|7023.6|7027.9|7025.1|7026.4|7023.6|60
1622567900000|2021-06-01 17:18:20|7026|7023.2|7028.8|7026|7028.8|7026|7026|7023.2|147
1622567910000|2021-06-01 17:18:30|7028.9|7026.1|7029.8|7027|7030.7|7027.9|7028.9|7026.1|11
1622567920000|2021-06-01 17:18:40|7030.7|7027.9|7030.9|7028.1|7030.9|7028.1|7029.8|7027|33
1622567930000|2021-06-01 17:18:50|7030.8|7028|7030.8|7028|7030.8|7028|7029.8|7027|19
1622567940000|2021-06-01 17:19:00|7029.9|7027.1|7027.7|7024.9|7029.9|7027.1|7027.3|7024.5|11
1622567950000|2021-06-01 17:19:10|7027.8|7025|7030.2|7027.4|7030.2|7027.4|7027.8|7025|31
1622567960000|2021-06-01 17:19:20|7029.8|7027|7026.8|7024|7029.8|7027|7026.8|7024|323
1622567970000|2021-06-01 17:19:30|7027.2|7024.4|7026.2|7023.4|7027.2|7024.4|7026.2|7023.4|9
1622567980000|2021-06-01 17:19:40|7026.8|7024|7026.8|7024|7028.2|7025.4|7026.8|7024|4
1622567990000|2021-06-01 17:19:50|7025.8|7023|7024.8|7022|7025.8|7023|7024.8|7022|127
1622568000000|2021-06-01 17:20:00|7024.2|7021.4|7022|7019.2|7024.2|7021.4|7022|7019.2|223
1622568010000|2021-06-01 17:20:10|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|5
1622568020000|2021-06-01 17:20:20|7021|7018.2|7019.9|7017.1|7021.4|7018.6|7019.4|7016.6|46
1622568030000|2021-06-01 17:20:30|7020|7017.2|7020|7017.2|7021.4|7018.6|7019.6|7016.8|13
1622568040000|2021-06-01 17:20:40|7019.9|7017.1|7021|7018.2|7021.4|7018.6|7019.9|7017.1|42
1622568050000|2021-06-01 17:20:50|7021.4|7018.6|7019.5|7016.7|7021.4|7018.6|7019.5|7016.7|8
1622568060000|2021-06-01 17:21:00|7019.9|7017.1|7023.9|7021.1|7024.9|7022.1|7019.6|7016.8|84
1622568070000|2021-06-01 17:21:10|7024|7021.2|7022|7019.2|7024|7021.2|7022|7019.2|20
1622568080000|2021-06-01 17:21:20|7021.5|7018.7|7021.4|7018.6|7022|7019.2|7021|7018.2|6
1622568090000|2021-06-01 17:21:30|7021|7018.2|7016|7013.2|7021|7018.2|7016|7013.2|28
1622568100000|2021-06-01 17:21:40|7016.4|7013.6|7014|7011.2|7016.9|7014.1|7014|7011.2|21
1622568110000|2021-06-01 17:21:50|7013.9|7011.1|7014|7011.2|7014.9|7012.1|7013.9|7011.1|10
1622568120000|2021-06-01 17:22:00|7013.9|7011.1|7013|7010.2|7013.9|7011.1|7012|7009.2|30
1622568130000|2021-06-01 17:22:10|7013.4|7010.6|7013|7010.2|7014.9|7012.1|7013|7010.2|65
1622568140000|2021-06-01 17:22:20|7013.5|7010.7|7015|7012.2|7015.4|7012.6|7013|7010.2|12
1622568150000|2021-06-01 17:22:30|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7015|7012.2|1
1622568160000|2021-06-01 17:22:40|7015|7012.2|7014.4|7011.6|7015.8|7013|7014.1|7011.3|12
1622568170000|2021-06-01 17:22:50|7014|7011.2|7015.4|7012.6|7015.9|7013.1|7014|7011.2|8
1622568180000|2021-06-01 17:23:00|7015.8|7013|7015.5|7012.7|7016|7013.2|7015.5|7012.7|4
1622568190000|2021-06-01 17:23:10|7015|7012.2|7015|7012.2|7015.4|7012.6|7014|7011.2|9
1622568200000|2021-06-01 17:23:20|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|7015.4|7012.6|5
1622568210000|2021-06-01 17:23:30|7015|7012.2|7015.4|7012.6|7015.4|7012.6|7014|7011.2|4
1622568220000|2021-06-01 17:23:40|7015|7012.2|7017|7014.2|7017|7014.2|7015|7012.2|18
1622568230000|2021-06-01 17:23:50|7018|7015.2|7017.4|7014.6|7018|7015.2|7017.4|7014.6|19
1622568240000|2021-06-01 17:24:00|7017|7014.2|7020.4|7017.6|7020.4|7017.6|7017|7014.2|5
1622568250000|2021-06-01 17:24:10|7020|7017.2|7020.4|7017.6|7020.4|7017.6|7019.4|7016.6|42
1622568260000|2021-06-01 17:24:20|7020.8|7018|7021|7018.2|7022|7019.2|7020.8|7018|33
1622568270000|2021-06-01 17:24:30|7021.8|7019|7021.4|7018.6|7022|7019.2|7021|7018.2|10
1622568280000|2021-06-01 17:24:40|7021|7018.2|7020|7017.2|7021|7018.2|7020|7017.2|8
1622568290000|2021-06-01 17:24:50|7019.9|7017.1|7020.9|7018.1|7020.9|7018.1|7019.9|7017.1|14
1622568300000|2021-06-01 17:25:00|7022|7019.2|7023.9|7021.1|7023.9|7021.1|7022|7019.2|13
1622568310000|2021-06-01 17:25:10|7023.4|7020.6|7022|7019.2|7023.4|7020.6|7021.4|7018.6|6
1622568320000|2021-06-01 17:25:20|7022.9|7020.1|7022|7019.2|7024.9|7022.1|7021.9|7019.1|35
1622568330000|2021-06-01 17:25:30|7021.1|7018.3|7020.5|7017.7|7021.4|7018.6|7020.5|7017.7|13
1622568340000|2021-06-01 17:25:40|7020.9|7018.1|7020|7017.2|7021|7018.2|7019.9|7017.1|22
1622568350000|2021-06-01 17:25:50|7019.6|7016.8|7020|7017.2|7020.4|7017.6|7019.6|7016.8|19
1622568360000|2021-06-01 17:26:00|7020.4|7017.6|7021|7018.2|7021|7018.2|7020.4|7017.6|3
1622568370000|2021-06-01 17:26:10|7021.4|7018.6|7020.4|7017.6|7022|7019.2|7020|7017.2|12
1622568380000|2021-06-01 17:26:20|7020|7017.2|7019.8|7017|7020.4|7017.6|7019.6|7016.8|4
1622568390000|2021-06-01 17:26:30|7020|7017.2|7020.4|7017.6|7020.4|7017.6|7020|7017.2|8
1622568400000|2021-06-01 17:26:40|7020.8|7018|7019.4|7016.6|7021|7018.2|7019|7016.2|95
1622568410000|2021-06-01 17:26:50|7019|7016.2|7020|7017.2|7020.9|7018.1|7019|7016.2|22
1622568420000|2021-06-01 17:27:00|7020.4|7017.6|7021.4|7018.6|7021.5|7018.7|7020|7017.2|55
1622568430000|2021-06-01 17:27:10|7021|7018.2|7020|7017.2|7021|7018.2|7020|7017.2|5
1622568440000|2021-06-01 17:27:20|7020.4|7017.6|7019.5|7016.7|7020.4|7017.6|7019.5|7016.7|8
1622568450000|2021-06-01 17:27:30|7019.4|7016.6|7021.4|7018.6|7021.4|7018.6|7019|7016.2|8
1622568460000|2021-06-01 17:27:40|7021|7018.2|7020.4|7017.6|7021|7018.2|7020.4|7017.6|6
1622568470000|2021-06-01 17:27:50|7021.2|7018.4|7021.9|7019.1|7022.4|7019.6|7021.2|7018.4|11
1622568480000|2021-06-01 17:28:00|7022|7019.2|7023.5|7020.7|7023.5|7020.7|7022|7019.2|21
1622568490000|2021-06-01 17:28:10|7023.4|7020.6|7023|7020.2|7023.4|7020.6|7022.9|7020.1|4
1622568500000|2021-06-01 17:28:20|7022.9|7020.1|7020.4|7017.6|7022.9|7020.1|7020|7017.2|36
1622568510000|2021-06-01 17:28:30|7020.9|7018.1|7019.9|7017.1|7020.9|7018.1|7019.9|7017.1|2
1622568520000|2021-06-01 17:28:40|||||||||3
1622568530000|2021-06-01 17:28:50|7020.3|7017.5|7020|7017.2|7021|7018.2|7020|7017.2|12
1622568540000|2021-06-01 17:29:00|7019.9|7017.1|7017.9|7015.1|7019.9|7017.1|7017.9|7015.1|7
1622568550000|2021-06-01 17:29:10|7018.9|7016.1|7019.4|7016.6|7019.4|7016.6|7018.9|7016.1|13
1622568560000|2021-06-01 17:29:20|7020|7017.2|7020|7017.2|7020|7017.2|7020|7017.2|4
1622568570000|2021-06-01 17:29:30|7019.4|7016.6|7020|7017.2|7020|7017.2|7019|7016.2|7
1622568580000|2021-06-01 17:29:40|7020.8|7018|7020|7017.2|7020.8|7018|7019.4|7016.6|11
1622568590000|2021-06-01 17:29:50|7019.9|7017.1|7021|7018.2|7021|7018.2|7019|7016.2|345
1622568600000|2021-06-01 17:30:00|7020.5|7017.7|7019.4|7016.6|7020.9|7018.1|7019.4|7016.6|19
1622568610000|2021-06-01 17:30:10|7019.9|7017.1|7019|7016.2|7021.3|7018.5|7019|7016.2|44
1622568620000|2021-06-01 17:30:20|7020.8|7018|7020|7017.2|7020.9|7018.1|7020|7017.2|19
1622568630000|2021-06-01 17:30:30|7021|7018.2|7020|7017.2|7021|7018.2|7020|7017.2|17
1622568640000|2021-06-01 17:30:40|7021|7018.2|7020|7017.2|7021.9|7019.1|7020|7017.2|38
1622568650000|2021-06-01 17:30:50|||||||||3
1622568660000|2021-06-01 17:31:00|7020.4|7017.6|7021.9|7019.1|7022|7019.2|7020.4|7017.6|14
1622568670000|2021-06-01 17:31:10|7022|7019.2|7022|7019.2|7022|7019.2|7021.9|7019.1|5
1622568680000|2021-06-01 17:31:20|7021.9|7019.1|7019.9|7017.1|7021.9|7019.1|7019.9|7017.1|33
1622568690000|2021-06-01 17:31:30|7019|7016.2|7018|7015.2|7019|7016.2|7018|7015.2|15
1622568700000|2021-06-01 17:31:40|7017.9|7015.1|7018|7015.2|7019|7016.2|7017.9|7015.1|35
1622568710000|2021-06-01 17:31:50|7019|7016.2|7020|7017.2|7020.4|7017.6|7019|7016.2|11
1622568720000|2021-06-01 17:32:00|7020.4|7017.6|7020|7017.2|7020.4|7017.6|7020|7017.2|2
1622568730000|2021-06-01 17:32:10|7020.4|7017.6|7019.4|7016.6|7020.4|7017.6|7019.4|7016.6|25
1622568740000|2021-06-01 17:32:20|7019.8|7017|7019.1|7016.3|7019.8|7017|7019.1|7016.3|3
1622568750000|2021-06-01 17:32:30|7019|7016.2|7019.4|7016.6|7019.9|7017.1|7019|7016.2|36
1622568760000|2021-06-01 17:32:40|||||||||6
1622568770000|2021-06-01 17:32:50|7019.9|7017.1|7019.4|7016.6|7020|7017.2|7019.4|7016.6|7
1622568780000|2021-06-01 17:33:00|7019|7016.2|7021.4|7018.6|7022.4|7019.6|7019|7016.2|7
1622568790000|2021-06-01 17:33:10|7021.9|7019.1|7023|7020.2|7023.4|7020.6|7021.9|7019.1|13
1622568800000|2021-06-01 17:33:20|7023.4|7020.6|7023.5|7020.7|7024.4|7021.6|7023|7020.2|24
1622568810000|2021-06-01 17:33:30|7023.4|7020.6|7022|7019.2|7023.4|7020.6|7022|7019.2|10
1622568820000|2021-06-01 17:33:40|7021.2|7018.4|7020.4|7017.6|7021.2|7018.4|7020.4|7017.6|28
1622568830000|2021-06-01 17:33:50|7020.9|7018.1|7023|7020.2|7024|7021.2|7020.9|7018.1|70
1622568840000|2021-06-01 17:34:00|7023.4|7020.6|7022.4|7019.6|7023.4|7020.6|7022|7019.2|12
1622568850000|2021-06-01 17:34:10|7022.8|7020|7025.4|7022.6|7025.9|7023.1|7022.8|7020|34
1622568860000|2021-06-01 17:34:20|7025|7022.2|7022.9|7020.1|7025.4|7022.6|7022.4|7019.6|10
1622568870000|2021-06-01 17:34:30|7023|7020.2|7022.9|7020.1|7023|7020.2|7022.4|7019.6|5
1622568880000|2021-06-01 17:34:40|7022.5|7019.7|7022.4|7019.6|7022.5|7019.7|7022.4|7019.6|3
1622568890000|2021-06-01 17:34:50|7021|7018.2|7022.5|7019.7|7022.5|7019.7|7021|7018.2|18
1622568900000|2021-06-01 17:35:00|7022.4|7019.6|7022.9|7020.1|7023|7020.2|7022|7019.2|3
1622568910000|2021-06-01 17:35:10|7022.8|7020|7022.9|7020.1|7022.9|7020.1|7022.4|7019.6|8
1622568920000|2021-06-01 17:35:20|7023|7020.2|7024|7021.2|7024|7021.2|7023|7020.2|5
1622568930000|2021-06-01 17:35:30|7023.9|7021.1|7022.4|7019.6|7024|7021.2|7022|7019.2|8
1622568940000|2021-06-01 17:35:40|7022.8|7020|7022.5|7019.7|7023.9|7021.1|7022.5|7019.7|5
1622568950000|2021-06-01 17:35:50|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|4
1622568960000|2021-06-01 17:36:00|7023|7020.2|7024|7021.2|7024|7021.2|7023|7020.2|4
1622568970000|2021-06-01 17:36:10|7023.9|7021.1|7026|7023.2|7026|7023.2|7023.9|7021.1|20
1622568980000|2021-06-01 17:36:20|||||||||25
1622568990000|2021-06-01 17:36:30|7025.9|7023.1|7025.8|7023|7025.9|7023.1|7025|7022.2|8
1622569000000|2021-06-01 17:36:40|7026|7023.2|7028|7025.2|7028.9|7026.1|7026|7023.2|17
1622569010000|2021-06-01 17:36:50|7028.4|7025.6|7028.9|7026.1|7029.6|7026.8|7027.9|7025.1|43
1622569020000|2021-06-01 17:37:00|7028.4|7025.6|7030.4|7027.6|7030.4|7027.6|7028.4|7025.6|30
1622569030000|2021-06-01 17:37:10|7030.8|7028|7030.9|7028.1|7030.9|7028.1|7029.9|7027.1|61
1622569040000|2021-06-01 17:37:20|7031.7|7028.9|7032.4|7029.6|7032.9|7030.1|7031.4|7028.6|76
1622569050000|2021-06-01 17:37:30|7032|7029.2|7031.4|7028.6|7032|7029.2|7031.4|7028.6|3
1622569060000|2021-06-01 17:37:40|7030.9|7028.1|7029.8|7027|7030.9|7028.1|7029.6|7026.8|19
1622569070000|2021-06-01 17:37:50|7029.5|7026.7|7029|7026.2|7029.9|7027.1|7029|7026.2|7
1622569080000|2021-06-01 17:38:00|7029.4|7026.6|7029.9|7027.1|7029.9|7027.1|7029.4|7026.6|1
1622569090000|2021-06-01 17:38:10|7029.5|7026.7|7029.4|7026.6|7029.9|7027.1|7029.4|7026.6|18
1622569100000|2021-06-01 17:38:20|7028.9|7026.1|7027|7024.2|7028.9|7026.1|7027|7024.2|14
1622569110000|2021-06-01 17:38:30|||||||||4
1622569120000|2021-06-01 17:38:40|7026.9|7024.1|7025|7022.2|7026.9|7024.1|7024.4|7021.6|47
1622569130000|2021-06-01 17:38:50|7024.4|7021.6|7025.4|7022.6|7025.4|7022.6|7024|7021.2|6
1622569140000|2021-06-01 17:39:00|7025.9|7023.1|7026|7023.2|7026.4|7023.6|7025.9|7023.1|4
1622569150000|2021-06-01 17:39:10|7026.4|7023.6|7026.4|7023.6|7027.6|7024.8|7026.4|7023.6|18
1622569160000|2021-06-01 17:39:20|7026|7023.2|7026|7023.2|7026|7023.2|7025.9|7023.1|4
1622569170000|2021-06-01 17:39:30|||||||||2
1622569180000|2021-06-01 17:39:40|7025.9|7023.1|7024.9|7022.1|7025.9|7023.1|7024.1|7021.3|7
1622569190000|2021-06-01 17:39:50|7025|7022.2|7024.1|7021.3|7025|7022.2|7024.1|7021.3|7
1622569200000|2021-06-01 17:40:00|7024|7021.2|7024|7021.2|7024|7021.2|7024|7021.2|22
1622569210000|2021-06-01 17:40:10|7023|7020.2|7025.2|7022.4|7026|7023.2|7023|7020.2|45
1622569220000|2021-06-01 17:40:20|7025|7022.2|7026|7023.2|7026|7023.2|7025|7022.2|6
1622569230000|2021-06-01 17:40:30|7025.8|7023|7025.4|7022.6|7025.8|7023|7025|7022.2|6
1622569240000|2021-06-01 17:40:40|7025|7022.2|7025|7022.2|7025|7022.2|7025|7022.2|4
1622569250000|2021-06-01 17:40:50|||||||||3
1622569260000|2021-06-01 17:41:00|7025.8|7023|7026|7023.2|7026|7023.2|7025.8|7023|7
1622569270000|2021-06-01 17:41:10|7025.7|7022.9|7022.4|7019.6|7025.7|7022.9|7022.4|7019.6|51
1622569280000|2021-06-01 17:41:20|7022|7019.2|7023|7020.2|7023|7020.2|7022|7019.2|4
1622569290000|2021-06-01 17:41:30|7021.7|7018.9|7021.9|7019.1|7021.9|7019.1|7021.7|7018.9|3
1622569300000|2021-06-01 17:41:40|7022.5|7019.7|7023.5|7020.7|7024.4|7021.6|7022.4|7019.6|28
1622569310000|2021-06-01 17:41:50|7023.9|7021.1|7023.4|7020.6|7023.9|7021.1|7023.4|7020.6|2
1622569320000|2021-06-01 17:42:00|7023.8|7021|7023|7020.2|7023.9|7021.1|7023|7020.2|23
1622569330000|2021-06-01 17:42:10|7022.8|7020|7023.5|7020.7|7024|7021.2|7021.9|7019.1|24
1622569340000|2021-06-01 17:42:20|7023.8|7021|7024.9|7022.1|7024.9|7022.1|7023.4|7020.6|5
1622569350000|2021-06-01 17:42:30|7024.4|7021.6|7023.9|7021.1|7024.4|7021.6|7023.9|7021.1|3
1622569360000|2021-06-01 17:42:40|7023.8|7021|7022.4|7019.6|7023.8|7021|7022|7019.2|7
1622569370000|2021-06-01 17:42:50|7022|7019.2|7021.5|7018.7|7022|7019.2|7021|7018.2|125
1622569380000|2021-06-01 17:43:00|7021.4|7018.6|7023.4|7020.6|7023.4|7020.6|7021.4|7018.6|5
1622569390000|2021-06-01 17:43:10|7023|7020.2|7021.5|7018.7|7023|7020.2|7020|7017.2|50
1622569400000|2021-06-01 17:43:20|7022|7019.2|7022|7019.2|7022.4|7019.6|7021.4|7018.6|7
1622569410000|2021-06-01 17:43:30|7022.4|7019.6|7024|7021.2|7024.4|7021.6|7021.6|7018.8|11
1622569420000|2021-06-01 17:43:40|7023|7020.2|7023.4|7020.6|7023.5|7020.7|7023|7020.2|38
1622569430000|2021-06-01 17:43:50|7023|7020.2|7022.9|7020.1|7023|7020.2|7022.9|7020.1|2
1622569440000|2021-06-01 17:44:00|7023|7020.2|7023|7020.2|7024|7021.2|7023|7020.2|15
1622569450000|2021-06-01 17:44:10|7022|7019.2|7022|7019.2|7022.6|7019.8|7022|7019.2|22
1622569460000|2021-06-01 17:44:20|7021.9|7019.1|7022|7019.2|7022|7019.2|7021.9|7019.1|4
1622569470000|2021-06-01 17:44:30|7022.4|7019.6|7022|7019.2|7022.4|7019.6|7021.1|7018.3|5
1622569480000|2021-06-01 17:44:40|7021.6|7018.8|7021.6|7018.8|7022|7019.2|7021.6|7018.8|6
1622569490000|2021-06-01 17:44:50|7022|7019.2|7023.4|7020.6|7023.4|7020.6|7021.6|7018.8|8
1622569500000|2021-06-01 17:45:00|7023.6|7020.8|7023.1|7020.3|7024.4|7021.6|7022.1|7019.3|16
1622569510000|2021-06-01 17:45:10|7022.6|7019.8|7022.6|7019.8|7023|7020.2|7022.5|7019.7|13
1622569520000|2021-06-01 17:45:20|7023|7020.2|7023.9|7021.1|7024|7021.2|7023|7020.2|10
1622569530000|2021-06-01 17:45:30|7024|7021.2|7024|7021.2|7024|7021.2|7024|7021.2|1
1622569540000|2021-06-01 17:45:40|7023.9|7021.1|7023|7020.2|7024|7021.2|7023|7020.2|11
1622569550000|2021-06-01 17:45:50|7022|7019.2|7022|7019.2|7022|7019.2|7021.5|7018.7|16
1622569560000|2021-06-01 17:46:00|7022.1|7019.3|7023|7020.2|7023|7020.2|7022.1|7019.3|17
1622569570000|2021-06-01 17:46:10|||||||||4
1622569580000|2021-06-01 17:46:20|7024|7021.2|7022|7019.2|7024|7021.2|7022|7019.2|19
1622569590000|2021-06-01 17:46:30|7021.9|7019.1|7022|7019.2|7022|7019.2|7021|7018.2|9
1622569600000|2021-06-01 17:46:40|7021|7018.2|7021|7018.2|7021|7018.2|7021|7018.2|6
1622569610000|2021-06-01 17:46:50|7020.6|7017.8|7020|7017.2|7021|7018.2|7019.6|7016.8|12
1622569620000|2021-06-01 17:47:00|7019.9|7017.1|7019.9|7017.1|7020|7017.2|7019|7016.2|7
1622569630000|2021-06-01 17:47:10|7020|7017.2|7021.5|7018.7|7021.5|7018.7|7019.6|7016.8|17
1622569640000|2021-06-01 17:47:20|7022|7019.2|7022|7019.2|7022|7019.2|7021.9|7019.1|2
1622569650000|2021-06-01 17:47:30|||||||||2
1622569660000|2021-06-01 17:47:40|7021.5|7018.7|7021.4|7018.6|7021.9|7019.1|7021.4|7018.6|15
1622569670000|2021-06-01 17:47:50|7021.8|7019|7023|7020.2|7024|7021.2|7021.5|7018.7|15
1622569680000|2021-06-01 17:48:00|7023.8|7021|7023|7020.2|7024.4|7021.6|7023|7020.2|49
1622569690000|2021-06-01 17:48:10|||||||||3
1622569700000|2021-06-01 17:48:20|7023.1|7020.3|7022|7019.2|7023.1|7020.3|7022|7019.2|21
1622569710000|2021-06-01 17:48:30|7023|7020.2|7023|7020.2|7023|7020.2|7022.6|7019.8|8
1622569720000|2021-06-01 17:48:40|7023.1|7020.3|7022|7019.2|7023.9|7021.1|7020.9|7018.1|65
1622569730000|2021-06-01 17:48:50|7021.6|7018.8|7022.1|7019.3|7022.6|7019.8|7021.6|7018.8|13
1622569740000|2021-06-01 17:49:00|7022|7019.2|7022.5|7019.7|7022.6|7019.8|7022|7019.2|5
1622569750000|2021-06-01 17:49:10|7022.1|7019.3|7022|7019.2|7022.4|7019.6|7022|7019.2|4
1622569760000|2021-06-01 17:49:20|7021|7018.2|7022|7019.2|7023.5|7020.7|7021|7018.2|97
1622569770000|2021-06-01 17:49:30|7021.6|7018.8|7021.6|7018.8|7022|7019.2|7021.6|7018.8|2
1622569780000|2021-06-01 17:49:40|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|4
1622569790000|2021-06-01 17:49:50|7021.5|7018.7|7021|7018.2|7022|7019.2|7021|7018.2|6
1622569800000|2021-06-01 17:50:00|7020.6|7017.8|7020.9|7018.1|7021|7018.2|7020.1|7017.3|17
1622569810000|2021-06-01 17:50:10|7020.5|7017.7|7021.1|7018.3|7021.9|7019.1|7020.5|7017.7|10
1622569820000|2021-06-01 17:50:20|7021.5|7018.7|7020|7017.2|7021.5|7018.7|7020|7017.2|45
1622569830000|2021-06-01 17:50:30|7018.9|7016.1|7018|7015.2|7019|7016.2|7017.1|7014.3|41
1622569840000|2021-06-01 17:50:40|7017.9|7015.1|7017.6|7014.8|7018|7015.2|7017.1|7014.3|16
1622569850000|2021-06-01 17:50:50|7018|7015.2|7017.1|7014.3|7018|7015.2|7017.1|7014.3|5
1622569860000|2021-06-01 17:51:00|7018.1|7015.3|7019|7016.2|7019|7016.2|7018.1|7015.3|11
1622569870000|2021-06-01 17:51:10|7019.1|7016.3|7019|7016.2|7019.1|7016.3|7019|7016.2|4
1622569880000|2021-06-01 17:51:20|||||||||4
1622569890000|2021-06-01 17:51:30|7018.6|7015.8|7018.6|7015.8|7018.6|7015.8|7018.6|7015.8|5
1622569900000|2021-06-01 17:51:40|7019|7016.2|7018.5|7015.7|7019|7016.2|7018|7015.2|9
1622569910000|2021-06-01 17:51:50|7019|7016.2|7020.6|7017.8|7021|7018.2|7019|7016.2|14
1622569920000|2021-06-01 17:52:00|7020.5|7017.7|7020.6|7017.8|7020.6|7017.8|7020.2|7017.4|1
1622569930000|2021-06-01 17:52:10|7021|7018.2|7022|7019.2|7022.9|7020.1|7020.2|7017.4|40
1622569940000|2021-06-01 17:52:20|7021.2|7018.4|7023|7020.2|7023|7020.2|7021|7018.2|13
1622569950000|2021-06-01 17:52:30|7022.9|7020.1|7022|7019.2|7023|7020.2|7021|7018.2|24
1622569960000|2021-06-01 17:52:40|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|3
1622569970000|2021-06-01 17:52:50|7022.9|7020.1|7022|7019.2|7023|7020.2|7022|7019.2|62
1622569980000|2021-06-01 17:53:00|7022.5|7019.7|7022|7019.2|7022.5|7019.7|7022|7019.2|8
1622569990000|2021-06-01 17:53:10|7022.4|7019.6|7022|7019.2|7022.5|7019.7|7022|7019.2|6
1622570000000|2021-06-01 17:53:20|||||||||3
1622570010000|2021-06-01 17:53:30|||||||||5
1622570020000|2021-06-01 17:53:40|7022.5|7019.7|7023|7020.2|7023|7020.2|7022|7019.2|21
1622570030000|2021-06-01 17:53:50|7024|7021.2|7023.5|7020.7|7024|7021.2|7023|7020.2|43
1622570040000|2021-06-01 17:54:00|7023.9|7021.1|7022.5|7019.7|7023.9|7021.1|7022|7019.2|22
1622570050000|2021-06-01 17:54:10|7022.1|7019.3|7022.5|7019.7|7022.5|7019.7|7022.1|7019.3|0
1622570060000|2021-06-01 17:54:20|7023|7020.2|7022.1|7019.3|7023|7020.2|7022.1|7019.3|8
1622570070000|2021-06-01 17:54:30|7022|7019.2|7023|7020.2|7023|7020.2|7022|7019.2|6
1622570080000|2021-06-01 17:54:40|7022.5|7019.7|7022.1|7019.3|7023|7020.2|7022|7019.2|9
1622570090000|2021-06-01 17:54:50|7022|7019.2|7023|7020.2|7023|7020.2|7022|7019.2|14
1622570100000|2021-06-01 17:55:00|7022|7019.2|7022|7019.2|7022|7019.2|7022|7019.2|4
1622570110000|2021-06-01 17:55:10|7021.6|7018.8|7021|7018.2|7021.6|7018.8|7021|7018.2|16
1622570120000|2021-06-01 17:55:20|7020.1|7017.3|7021|7018.2|7021|7018.2|7020.1|7017.3|69
1622570130000|2021-06-01 17:55:30|7020.5|7017.7|7020.1|7017.3|7021|7018.2|7020|7017.2|30
1622570140000|2021-06-01 17:55:40|7020|7017.2|7020|7017.2|7021|7018.2|7019.1|7016.3|59
1622570150000|2021-06-01 17:55:50|7019.1|7016.3|7019.9|7017.1|7020|7017.2|7018.6|7015.8|19
1622570160000|2021-06-01 17:56:00|7020.1|7017.3|7023.1|7020.3|7023.9|7021.1|7020.1|7017.3|48
1622570170000|2021-06-01 17:56:10|7023|7020.2|7022|7019.2|7023.9|7021.1|7022|7019.2|29
1622570180000|2021-06-01 17:56:20|7022.1|7019.3|7021.1|7018.3|7023|7020.2|7021.1|7018.3|12
1622570190000|2021-06-01 17:56:30|7021.5|7018.7|7020.1|7017.3|7021.9|7019.1|7020|7017.2|32
1622570200000|2021-06-01 17:56:40|7020.5|7017.7|7020.9|7018.1|7020.9|7018.1|7019|7016.2|56
1622570210000|2021-06-01 17:56:50|7021|7018.2|7020.1|7017.3|7021|7018.2|7020|7017.2|23
1622570220000|2021-06-01 17:57:00|7020.9|7018.1|7019.1|7016.3|7021|7018.2|7019.1|7016.3|36
1622570230000|2021-06-01 17:57:10|7018.9|7016.1|7019|7016.2|7019|7016.2|7018|7015.2|27
1622570240000|2021-06-01 17:57:20|7018.6|7015.8|7018.6|7015.8|7019.1|7016.3|7018.6|7015.8|13
1622570250000|2021-06-01 17:57:30|7019|7016.2|7019|7016.2|7020|7017.2|7018.6|7015.8|58
1622570260000|2021-06-01 17:57:40|7019.1|7016.3|7020|7017.2|7021|7018.2|7019|7016.2|44
1622570270000|2021-06-01 17:57:50|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|7
1622570280000|2021-06-01 17:58:00|7020|7017.2|7018.1|7015.3|7021.1|7018.3|7018.1|7015.3|43
1622570290000|2021-06-01 17:58:10|7018|7015.2|7018|7015.2|7018|7015.2|7017.5|7014.7|7
1622570300000|2021-06-01 17:58:20|||||||||9
1622570310000|2021-06-01 17:58:30|7017.6|7014.8|7019|7016.2|7019|7016.2|7017.6|7014.8|9
1622570320000|2021-06-01 17:58:40|7020|7017.2|7017.1|7014.3|7020|7017.2|7017.1|7014.3|41
1622570330000|2021-06-01 17:58:50|7017|7014.2|7018|7015.2|7018|7015.2|7017|7014.2|16
1622570340000|2021-06-01 17:59:00|7018.1|7015.3|7019|7016.2|7019.5|7016.7|7017.5|7014.7|28
1622570350000|2021-06-01 17:59:10|7019.1|7016.3|7019.6|7016.8|7020.5|7017.7|7019.1|7016.3|28
1622570360000|2021-06-01 17:59:20|7020|7017.2|7020|7017.2|7020|7017.2|7019.5|7016.7|26
1622570370000|2021-06-01 17:59:30|7020.1|7017.3|7020|7017.2|7020.5|7017.7|7019.6|7016.8|23
1622570380000|2021-06-01 17:59:40|7019.1|7016.3|7017.5|7014.7|7019.1|7016.3|7017.1|7014.3|20
1622570390000|2021-06-01 17:59:50|7017.1|7014.3|7017|7014.2|7017.1|7014.3|7016|7013.2|32
1622570400000|2021-06-01 18:00:00|7016.1|7013.3|7014|7011.2|7016.5|7013.7|7012.1|7009.3|126
1622570410000|2021-06-01 18:00:10|7013.5|7010.7|7013.9|7011.1|7014.9|7012.1|7012.5|7009.7|128
1622570420000|2021-06-01 18:00:20|7013.5|7010.7|7012|7009.2|7013.9|7011.1|7012|7009.2|52
1622570430000|2021-06-01 18:00:30|7011.9|7009.1|7013|7010.2|7013.4|7010.6|7011.9|7009.1|45
1622570440000|2021-06-01 18:00:40|7012.9|7010.1|7012.4|7009.6|7012.9|7010.1|7012|7009.2|8
1622570450000|2021-06-01 18:00:50|7012.9|7010.1|7013.4|7010.6|7013.4|7010.6|7012.4|7009.6|14
1622570460000|2021-06-01 18:01:00|7013|7010.2|7013|7010.2|7013.9|7011.1|7012.4|7009.6|82
1622570470000|2021-06-01 18:01:10|7012.9|7010.1|7012|7009.2|7012.9|7010.1|7012|7009.2|6
1622570480000|2021-06-01 18:01:20|7011.6|7008.8|7011.5|7008.7|7012|7009.2|7011|7008.2|29
1622570490000|2021-06-01 18:01:30|7011|7008.2|7008.9|7006.1|7011|7008.2|7008|7005.2|111
1622570500000|2021-06-01 18:01:40|7009.4|7006.6|7010.4|7007.6|7010.8|7008|7009.4|7006.6|8
1622570510000|2021-06-01 18:01:50|7010.9|7008.1|7010.4|7007.6|7011|7008.2|7010.4|7007.6|47
1622570520000|2021-06-01 18:02:00|7010.8|7008|7010|7007.2|7011.9|7009.1|7010|7007.2|50
1622570530000|2021-06-01 18:02:10|7009.9|7007.1|7010|7007.2|7010.7|7007.9|7009.9|7007.1|22
1622570540000|2021-06-01 18:02:20|7010.4|7007.6|7010.9|7008.1|7011.4|7008.6|7010.4|7007.6|31
1622570550000|2021-06-01 18:02:30|7011.4|7008.6|7010.4|7007.6|7011.4|7008.6|7010|7007.2|32
1622570560000|2021-06-01 18:02:40|7009|7006.2|7009|7006.2|7009.4|7006.6|7009|7006.2|535
1622570570000|2021-06-01 18:02:50|7009.4|7006.6|7009|7006.2|7009.4|7006.6|7009|7006.2|17
1622570580000|2021-06-01 18:03:00|7009.8|7007|7010.4|7007.6|7011.4|7008.6|7009.8|7007|56
1622570590000|2021-06-01 18:03:10|7010.9|7008.1|7011.4|7008.6|7011.9|7009.1|7010.4|7007.6|13
1622570600000|2021-06-01 18:03:20|7011.9|7009.1|7012.4|7009.6|7012.4|7009.6|7010.9|7008.1|46
1622570610000|2021-06-01 18:03:30|7012|7009.2|7013|7010.2|7014.6|7011.8|7012|7009.2|82
1622570620000|2021-06-01 18:03:40|7012.9|7010.1|7012|7009.2|7012.9|7010.1|7012|7009.2|2
1622570630000|2021-06-01 18:03:50|7011.8|7009|7012|7009.2|7012|7009.2|7011.8|7009|15
1622570640000|2021-06-01 18:04:00|7011.9|7009.1|7011|7008.2|7011.9|7009.1|7011|7008.2|42
1622570650000|2021-06-01 18:04:10|7012|7009.2|7012.9|7010.1|7012.9|7010.1|7012|7009.2|14
1622570660000|2021-06-01 18:04:20|7013|7010.2|7013|7010.2|7013.4|7010.6|7013|7010.2|8
1622570670000|2021-06-01 18:04:30|7012.9|7010.1|7012.9|7010.1|7013.4|7010.6|7012.9|7010.1|33
1622570680000|2021-06-01 18:04:40|7013|7010.2|7013|7010.2|7013.4|7010.6|7013|7010.2|3
1622570690000|2021-06-01 18:04:50|7014|7011.2|7014.9|7012.1|7016.4|7013.6|7013.9|7011.1|41
1622570700000|2021-06-01 18:05:00|7015|7012.2|7015|7012.2|7016|7013.2|7015|7012.2|86
1622570710000|2021-06-01 18:05:10|7015.9|7013.1|7014.5|7011.7|7015.9|7013.1|7014|7011.2|54
1622570720000|2021-06-01 18:05:20|7014.9|7012.1|7013.5|7010.7|7015.4|7012.6|7013|7010.2|67
1622570730000|2021-06-01 18:05:30|7013.9|7011.1|7013.9|7011.1|7013.9|7011.1|7013.5|7010.7|28
1622570740000|2021-06-01 18:05:40|7014|7011.2|7014|7011.2|7014|7011.2|7014|7011.2|14
1622570750000|2021-06-01 18:05:50|7013.9|7011.1|7012.4|7009.6|7013.9|7011.1|7012|7009.2|41
1622570760000|2021-06-01 18:06:00|7013.4|7010.6|7012.9|7010.1|7013.4|7010.6|7012.9|7010.1|32
1622570770000|2021-06-01 18:06:10|7012.1|7009.3|7012.9|7010.1|7012.9|7010.1|7011.9|7009.1|35
1622570780000|2021-06-01 18:06:20|||||||||6
1622570790000|2021-06-01 18:06:30|7012|7009.2|7012.4|7009.6|7012.4|7009.6|7012|7009.2|8
1622570800000|2021-06-01 18:06:40|7012|7009.2|7012|7009.2|7012.9|7010.1|7012|7009.2|87
1622570810000|2021-06-01 18:06:50|7011.9|7009.1|7013|7010.2|7013|7010.2|7011.9|7009.1|8
1622570820000|2021-06-01 18:07:00|7013.4|7010.6|7014.1|7011.3|7015|7012.2|7013.4|7010.6|45
1622570830000|2021-06-01 18:07:10|7014|7011.2|7014.4|7011.6|7015|7012.2|7013.9|7011.1|45
1622570840000|2021-06-01 18:07:20|7014.9|7012.1|7014.9|7012.1|7015|7012.2|7013.9|7011.1|30
1622570850000|2021-06-01 18:07:30|7015|7012.2|7016|7013.2|7016.9|7014.1|7015|7012.2|18
1622570860000|2021-06-01 18:07:40|7015.9|7013.1|7015|7012.2|7016|7013.2|7015|7012.2|44
1622570870000|2021-06-01 18:07:50|7015.4|7012.6|7015|7012.2|7015.5|7012.7|7015|7012.2|56
1622570880000|2021-06-01 18:08:00|7015.4|7012.6|7016.9|7014.1|7016.9|7014.1|7015|7012.2|16
1622570890000|2021-06-01 18:08:10|7016.5|7013.7|7014.9|7012.1|7016.5|7013.7|7014.9|7012.1|68
1622570900000|2021-06-01 18:08:20|7015|7012.2|7014.9|7012.1|7015.4|7012.6|7014.9|7012.1|48
1622570910000|2021-06-01 18:08:30|7014.4|7011.6|7015.4|7012.6|7015.4|7012.6|7014|7011.2|14
1622570920000|2021-06-01 18:08:40|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|7015|7012.2|28
1622570930000|2021-06-01 18:08:50|7016.4|7013.6|7016|7013.2|7016.4|7013.6|7015.9|7013.1|15
1622570940000|2021-06-01 18:09:00|7016.4|7013.6|7014.9|7012.1|7016.8|7014|7014.9|7012.1|11
1622570950000|2021-06-01 18:09:10|7015|7012.2|7015|7012.2|7015|7012.2|7014|7011.2|40
1622570960000|2021-06-01 18:09:20|7014.9|7012.1|7014|7011.2|7014.9|7012.1|7014|7011.2|12
1622570970000|2021-06-01 18:09:30|7013.5|7010.7|7013.5|7010.7|7013.5|7010.7|7013.1|7010.3|12
1622570980000|2021-06-01 18:09:40|7014|7011.2|7012|7009.2|7014|7011.2|7012|7009.2|38
1622570990000|2021-06-01 18:09:50|7012.4|7009.6|7012|7009.2|7012.5|7009.7|7012|7009.2|12
1622571000000|2021-06-01 18:10:00|7012.1|7009.3|7012.4|7009.6|7012.9|7010.1|7012|7009.2|12
1622571010000|2021-06-01 18:10:10|7011.9|7009.1|7012|7009.2|7012.9|7010.1|7010|7007.2|107
1622571020000|2021-06-01 18:10:20|7011.6|7008.8|7012.5|7009.7|7012.5|7009.7|7011|7008.2|47
1622571030000|2021-06-01 18:10:30|7012.9|7010.1|7011.4|7008.6|7013|7010.2|7011.4|7008.6|11
1622571040000|2021-06-01 18:10:40|7011.1|7008.3|7010.5|7007.7|7011.1|7008.3|7009.9|7007.1|47
1622571050000|2021-06-01 18:10:50|7011.4|7008.6|7011|7008.2|7011.4|7008.6|7011|7008.2|11
1622571060000|2021-06-01 18:11:00|7011.4|7008.6|7011.9|7009.1|7011.9|7009.1|7011|7008.2|16
1622571070000|2021-06-01 18:11:10|7012|7009.2|7013.5|7010.7|7013.9|7011.1|7012|7009.2|53
1622571080000|2021-06-01 18:11:20|7013.9|7011.1|7013.4|7010.6|7013.9|7011.1|7013.1|7010.3|9
1622571090000|2021-06-01 18:11:30|7013.5|7010.7|7013.9|7011.1|7013.9|7011.1|7013.5|7010.7|6
1622571100000|2021-06-01 18:11:40|7014|7011.2|7014|7011.2|7014|7011.2|7014|7011.2|25
1622571110000|2021-06-01 18:11:50|7013.5|7010.7|7013.9|7011.1|7015|7012.2|7013.5|7010.7|23
1622571120000|2021-06-01 18:12:00|7014|7011.2|7016.9|7014.1|7017|7014.2|7014|7011.2|18
1622571130000|2021-06-01 18:12:10|7017.4|7014.6|7016|7013.2|7017.4|7014.6|7016|7013.2|61
1622571140000|2021-06-01 18:12:20|7016.9|7014.1|7015.9|7013.1|7016.9|7014.1|7015|7012.2|21
1622571150000|2021-06-01 18:12:30|7015.5|7012.7|7014.9|7012.1|7015.5|7012.7|7014.9|7012.1|8
1622571160000|2021-06-01 18:12:40|||||||||28
1622571170000|2021-06-01 18:12:50|7015.4|7012.6|7015.9|7013.1|7016.3|7013.5|7015.4|7012.6|24
1622571180000|2021-06-01 18:13:00|7016.9|7014.1|7018|7015.2|7018.9|7016.1|7015.9|7013.1|43
1622571190000|2021-06-01 18:13:10|7017.9|7015.1|7017|7014.2|7017.9|7015.1|7016.9|7014.1|32
1622571200000|2021-06-01 18:13:20|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.4|7013.6|10
1622571210000|2021-06-01 18:13:30|7017|7014.2|7017.5|7014.7|7017.9|7015.1|7016.9|7014.1|24
1622571220000|2021-06-01 18:13:40|7017|7014.2|7017|7014.2|7017|7014.2|7017|7014.2|26
1622571230000|2021-06-01 18:13:50|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|9
1622571240000|2021-06-01 18:14:00|7016|7013.2|7019|7016.2|7019.9|7017.1|7015.9|7013.1|42
1622571250000|2021-06-01 18:14:10|7018.8|7016|7017.8|7015|7018.8|7016|7017|7014.2|33
1622571260000|2021-06-01 18:14:20|7017.5|7014.7|7017|7014.2|7017.9|7015.1|7017|7014.2|11
1622571270000|2021-06-01 18:14:30|7016.9|7014.1|7019.4|7016.6|7019.4|7016.6|7016|7013.2|157
1622571280000|2021-06-01 18:14:40|7019|7016.2|7017.4|7014.6|7019|7016.2|7017.4|7014.6|33
1622571290000|2021-06-01 18:14:50|7019.9|7017.1|7020|7017.2|7020|7017.2|7019|7016.2|154
1622571300000|2021-06-01 18:15:00|7019|7016.2|7017.5|7014.7|7020.4|7017.6|7017|7014.2|60
1622571310000|2021-06-01 18:15:10|7017.9|7015.1|7019|7016.2|7019.4|7016.6|7017.4|7014.6|42
1622571320000|2021-06-01 18:15:20|7018.9|7016.1|7018|7015.2|7019|7016.2|7018|7015.2|33
1622571330000|2021-06-01 18:15:30|7017.4|7014.6|7018|7015.2|7018.4|7015.6|7016.9|7014.1|23
1622571340000|2021-06-01 18:15:40|7017.5|7014.7|7017|7014.2|7017.9|7015.1|7016|7013.2|60
1622571350000|2021-06-01 18:15:50|7016.9|7014.1|7015|7012.2|7016.9|7014.1|7015|7012.2|46
1622571360000|2021-06-01 18:16:00|7015.4|7012.6|7016|7013.2|7017|7014.2|7015.4|7012.6|16
1622571370000|2021-06-01 18:16:10|7015.9|7013.1|7015.4|7012.6|7017|7014.2|7015.4|7012.6|71
1622571380000|2021-06-01 18:16:20|7015.9|7013.1|7016|7013.2|7016.9|7014.1|7015.9|7013.1|25
1622571390000|2021-06-01 18:16:30|7015.5|7012.7|7015|7012.2|7015.9|7013.1|7015|7012.2|28
1622571400000|2021-06-01 18:16:40|7014.9|7012.1|7015|7012.2|7015|7012.2|7014|7011.2|60
1622571410000|2021-06-01 18:16:50|7014.9|7012.1|7013.9|7011.1|7014.9|7012.1|7013.9|7011.1|140
1622571420000|2021-06-01 18:17:00|7013.5|7010.7|7014|7011.2|7014|7011.2|7013.5|7010.7|13
1622571430000|2021-06-01 18:17:10|7013.5|7010.7|7013|7010.2|7013.5|7010.7|7013|7010.2|22
1622571440000|2021-06-01 18:17:20|7012.9|7010.1|7012|7009.2|7013|7010.2|7011.9|7009.1|53
1622571450000|2021-06-01 18:17:30|7012.8|7010|7013.4|7010.6|7014|7011.2|7012.8|7010|7
1622571460000|2021-06-01 18:17:40|7013|7010.2|7013|7010.2|7013|7010.2|7013|7010.2|1
1622571470000|2021-06-01 18:17:50|7012.5|7009.7|7013|7010.2|7013|7010.2|7012|7009.2|35
1622571480000|2021-06-01 18:18:00|7013.9|7011.1|7014|7011.2|7015|7012.2|7013.5|7010.7|36
1622571490000|2021-06-01 18:18:10|7014.8|7012|7016.9|7014.1|7016.9|7014.1|7014.8|7012|47
1622571500000|2021-06-01 18:18:20|7016.5|7013.7|7016|7013.2|7016.5|7013.7|7016|7013.2|44
1622571510000|2021-06-01 18:18:30|||||||||1
1622571520000|2021-06-01 18:18:40|7015.9|7013.1|7015|7012.2|7015.9|7013.1|7015|7012.2|4
1622571530000|2021-06-01 18:18:50|7015.1|7012.3|7017|7014.2|7017|7014.2|7015.1|7012.3|51
1622571540000|2021-06-01 18:19:00|7016.9|7014.1|7017|7014.2|7017.4|7014.6|7016.4|7013.6|28
1622571550000|2021-06-01 18:19:10|7017.4|7014.6|7016|7013.2|7017.4|7014.6|7016|7013.2|8
1622571560000|2021-06-01 18:19:20|7015|7012.2|7015.4|7012.6|7016|7013.2|7014.9|7012.1|49
1622571570000|2021-06-01 18:19:30|7015|7012.2|7014.9|7012.1|7015|7012.2|7013.9|7011.1|32
1622571580000|2021-06-01 18:19:40|7014|7011.2|7014|7011.2|7014|7011.2|7014|7011.2|3
1622571590000|2021-06-01 18:19:50|7013.9|7011.1|7014.4|7011.6|7014.5|7011.7|7013.4|7010.6|49
1622571600000|2021-06-01 18:20:00|7014|7011.2|7016|7013.2|7017|7014.2|7014|7011.2|43
1622571610000|2021-06-01 18:20:10|7016.9|7014.1|7015.9|7013.1|7016.9|7014.1|7015|7012.2|27
1622571620000|2021-06-01 18:20:20|7015|7012.2|7013.9|7011.1|7015|7012.2|7013.9|7011.1|45
1622571630000|2021-06-01 18:20:30|7014|7011.2|7014|7011.2|7014|7011.2|7013|7010.2|10
1622571640000|2021-06-01 18:20:40|7014.9|7012.1|7012|7009.2|7015|7012.2|7012|7009.2|25
1622571650000|2021-06-01 18:20:50|7012.1|7009.3|7013.5|7010.7|7014|7011.2|7012.1|7009.3|51
1622571660000|2021-06-01 18:21:00|7014|7011.2|7014.5|7011.7|7015|7012.2|7013|7010.2|40
1622571670000|2021-06-01 18:21:10|7015|7012.2|7015.9|7013.1|7015.9|7013.1|7014.5|7011.7|1
1622571680000|2021-06-01 18:21:20|7015|7012.2|7015.4|7012.6|7015.5|7012.7|7014.5|7011.7|71
1622571690000|2021-06-01 18:21:30|7015.5|7012.7|7015.9|7013.1|7016.4|7013.6|7015.4|7012.6|33
1622571700000|2021-06-01 18:21:40|7015.5|7012.7|7016|7013.2|7017.4|7014.6|7015.4|7012.6|86
1622571710000|2021-06-01 18:21:50|7015.5|7012.7|7015|7012.2|7016|7013.2|7015|7012.2|34
1622571720000|2021-06-01 18:22:00|7015.5|7012.7|7016.9|7014.1|7016.9|7014.1|7015|7012.2|11
1622571730000|2021-06-01 18:22:10|7017|7014.2|7018|7015.2|7019|7016.2|7017|7014.2|44
1622571740000|2021-06-01 18:22:20|7017|7014.2|7018|7015.2|7019|7016.2|7017|7014.2|67
1622571750000|2021-06-01 18:22:30|7017.1|7014.3|7016|7013.2|7017.1|7014.3|7015|7012.2|16
1622571760000|2021-06-01 18:22:40|7016.5|7013.7|7016|7013.2|7016.9|7014.1|7015|7012.2|28
1622571770000|2021-06-01 18:22:50|7015.5|7012.7|7016.5|7013.7|7017.5|7014.7|7015.5|7012.7|45
1622571780000|2021-06-01 18:23:00|7017|7014.2|7016|7013.2|7017|7014.2|7016|7013.2|17
1622571790000|2021-06-01 18:23:10|7015|7012.2|7016|7013.2|7016|7013.2|7015|7012.2|31
1622571800000|2021-06-01 18:23:20|7016.9|7014.1|7016|7013.2|7017|7014.2|7014|7011.2|83
1622571810000|2021-06-01 18:23:30|7015.9|7013.1|7017|7014.2|7017.5|7014.7|7015|7012.2|274
1622571820000|2021-06-01 18:23:40|7015.5|7012.7|7015|7012.2|7015.5|7012.7|7015|7012.2|4
1622571830000|2021-06-01 18:23:50|7013.6|7010.8|7014|7011.2|7014|7011.2|7013.5|7010.7|46
1622571840000|2021-06-01 18:24:00|7014.5|7011.7|7016|7013.2|7016.5|7013.7|7014|7011.2|27
1622571850000|2021-06-01 18:24:10|7015.1|7012.3|7015|7012.2|7016.9|7014.1|7015|7012.2|17
1622571860000|2021-06-01 18:24:20|7014.9|7012.1|7014|7011.2|7014.9|7012.1|7014|7011.2|32
1622571870000|2021-06-01 18:24:30|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|7014|7011.2|46
1622571880000|2021-06-01 18:24:40|7014|7011.2|7014|7011.2|7014.5|7011.7|7014|7011.2|2
1622571890000|2021-06-01 18:24:50|7013.8|7011|7012|7009.2|7013.8|7011|7012|7009.2|43
1622571900000|2021-06-01 18:25:00|7011.5|7008.7|7013.9|7011.1|7013.9|7011.1|7011.5|7008.7|65
1622571910000|2021-06-01 18:25:10|7014|7011.2|7016|7013.2|7017|7014.2|7014|7011.2|60
1622571920000|2021-06-01 18:25:20|7015|7012.2|7011.5|7008.7|7015|7012.2|7011.5|7008.7|624
1622571930000|2021-06-01 18:25:30|7012|7009.2|7011|7008.2|7012|7009.2|7009.5|7006.7|53
1622571940000|2021-06-01 18:25:40|7011.5|7008.7|7011|7008.2|7012|7009.2|7010|7007.2|27
1622571950000|2021-06-01 18:25:50|7012|7009.2|7012|7009.2|7012|7009.2|7011|7008.2|67
1622571960000|2021-06-01 18:26:00|7011.5|7008.7|7014.4|7011.6|7015|7012.2|7011.5|7008.7|109
1622571970000|2021-06-01 18:26:10|7014.9|7012.1|7015.4|7012.6|7015.4|7012.6|7014|7011.2|23
1622571980000|2021-06-01 18:26:20|7015|7012.2|7013|7010.2|7015|7012.2|7013|7010.2|62
1622571990000|2021-06-01 18:26:30|7012.5|7009.7|7011.8|7009|7012.5|7009.7|7008|7005.2|193
1622572000000|2021-06-01 18:26:40|7012|7009.2|7014.4|7011.6|7014.9|7012.1|7012|7009.2|36
1622572010000|2021-06-01 18:26:50|7014|7011.2|7013|7010.2|7014.4|7011.6|7012|7009.2|72
1622572020000|2021-06-01 18:27:00|7013.8|7011|7012.9|7010.1|7014.9|7012.1|7012.9|7010.1|88
1622572030000|2021-06-01 18:27:10|7013.4|7010.6|7014.9|7012.1|7015.9|7013.1|7011.9|7009.1|54
1622572040000|2021-06-01 18:27:20|7015.9|7013.1|7013.9|7011.1|7016.9|7014.1|7012.5|7009.7|147
1622572050000|2021-06-01 18:27:30|7014.4|7011.6|7010.9|7008.1|7014.4|7011.6|7010.9|7008.1|139
1622572060000|2021-06-01 18:27:40|7009.9|7007.1|7013|7010.2|7013|7010.2|7009.9|7007.1|142
1622572070000|2021-06-01 18:27:50|7012.6|7009.8|7015.9|7013.1|7016.4|7013.6|7012|7009.2|375
1622572080000|2021-06-01 18:28:00|7015.4|7012.6|7016.9|7014.1|7018.9|7016.1|7015.4|7012.6|558
1622572090000|2021-06-01 18:28:10|7016.1|7013.3|7012.9|7010.1|7016.1|7013.3|7012.9|7010.1|386
1622572100000|2021-06-01 18:28:20|7013|7010.2|7014.9|7012.1|7014.9|7012.1|7012.5|7009.7|421
1622572110000|2021-06-01 18:28:30|7015.4|7012.6|7014.9|7012.1|7015.9|7013.1|7013.9|7011.1|366
1622572120000|2021-06-01 18:28:40|7015.8|7013|7017.9|7015.1|7017.9|7015.1|7015.8|7013|351
1622572130000|2021-06-01 18:28:50|7018.8|7016|7019.9|7017.1|7020.9|7018.1|7017.9|7015.1|549
1622572140000|2021-06-01 18:29:00|7020.7|7017.9|7018.9|7016.1|7021.8|7019|7018.9|7016.1|2515
1622572150000|2021-06-01 18:29:10|7019.4|7016.6|7022.8|7020|7022.9|7020.1|7019.4|7016.6|484
1622572160000|2021-06-01 18:29:20|7022.3|7019.5|7020.8|7018|7022.3|7019.5|7020.8|7018|312
1622572170000|2021-06-01 18:29:30|7020.7|7017.9|7020.8|7018|7020.9|7018.1|7019.7|7016.9|590
1622572180000|2021-06-01 18:29:40|7019.9|7017.1|7027.7|7024.9|7027.8|7025|7019.9|7017.1|488
1622572190000|2021-06-01 18:29:50|7027.8|7025|7026.9|7024.1|7027.8|7025|7024.9|7022.1|417
1622572200000|2021-06-01 18:30:00|7026.8|7024|7028.8|7026|7029.3|7026.5|7025.9|7023.1|516
1622572210000|2021-06-01 18:30:10|7029.2|7026.4|7030.8|7028|7031.7|7028.9|7028.8|7026|360
1622572220000|2021-06-01 18:30:20|7029.9|7027.1|7031.7|7028.9|7031.7|7028.9|7029.7|7026.9|260
1622572230000|2021-06-01 18:30:30|7032.6|7029.8|7033.8|7031|7034.7|7031.9|7031.8|7029|213
1622572240000|2021-06-01 18:30:40|7034.2|7031.4|7034.7|7031.9|7035.2|7032.4|7033.7|7030.9|99
1622572250000|2021-06-01 18:30:50|7034.5|7031.7|7035.7|7032.9|7035.8|7033|7033.7|7030.9|248
1622572260000|2021-06-01 18:31:00|||||||||107
1622572270000|2021-06-01 18:31:10|7035.8|7033|7035.6|7032.8|7035.8|7033|7034.8|7032|103
1622572280000|2021-06-01 18:31:20|7035.3|7032.5|7035.6|7032.8|7035.7|7032.9|7034.8|7032|63
1622572290000|2021-06-01 18:31:30|7035.7|7032.9|7035.8|7033|7035.8|7033|7034.7|7031.9|139
1622572300000|2021-06-01 18:31:40|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|7035.6|7032.8|216
1622572310000|2021-06-01 18:31:50|7036.5|7033.7|7036.6|7033.8|7036.7|7033.9|7035.7|7032.9|86
1622572320000|2021-06-01 18:32:00|7037.4|7034.6|7035.6|7032.8|7037.6|7034.8|7035.6|7032.8|66
1622572330000|2021-06-01 18:32:10|7036.2|7033.4|7036|7033.2|7036.2|7033.4|7035.6|7032.8|115
1622572340000|2021-06-01 18:32:20|7035.6|7032.8|7036.6|7033.8|7036.6|7033.8|7035.6|7032.8|66
1622572350000|2021-06-01 18:32:30|7036.2|7033.4|7036.6|7033.8|7036.6|7033.8|7036.2|7033.4|74
1622572360000|2021-06-01 18:32:40|7036.7|7033.9|7036.7|7033.9|7037.6|7034.8|7036.7|7033.9|101
1622572370000|2021-06-01 18:32:50|7036.6|7033.8|7036.6|7033.8|7036.7|7033.9|7036.5|7033.7|39
1622572380000|2021-06-01 18:33:00|7036.5|7033.7|7037.1|7034.3|7037.5|7034.7|7036.5|7033.7|54
1622572390000|2021-06-01 18:33:10|7037|7034.2|7038.4|7035.6|7038.6|7035.8|7037|7034.2|80
1622572400000|2021-06-01 18:33:20|7038.1|7035.3|7037.5|7034.7|7038.1|7035.3|7037.5|7034.7|8
1622572410000|2021-06-01 18:33:30|7038.1|7035.3|7038.1|7035.3|7038.6|7035.8|7037.7|7034.9|46
1622572420000|2021-06-01 18:33:40|7039.5|7036.7|7039.5|7036.7|7039.6|7036.8|7039.5|7036.7|163
1622572430000|2021-06-01 18:33:50|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|63
1622572440000|2021-06-01 18:34:00|7039.5|7036.7|7039.6|7036.8|7039.6|7036.8|7039.5|7036.7|53
1622572450000|2021-06-01 18:34:10|7039.5|7036.7|7037.1|7034.3|7039.6|7036.8|7036.7|7033.9|66
1622572460000|2021-06-01 18:34:20|7037.5|7034.7|7037|7034.2|7038|7035.2|7036.6|7033.8|28
1622572470000|2021-06-01 18:34:30|7037.2|7034.4|7037.6|7034.8|7037.6|7034.8|7037.1|7034.3|10
1622572480000|2021-06-01 18:34:40|7036.6|7033.8|7037.2|7034.4|7037.6|7034.8|7036.6|7033.8|6
1622572490000|2021-06-01 18:34:50|7037.6|7034.8|7038.6|7035.8|7038.6|7035.8|7037.6|7034.8|49
1622572500000|2021-06-01 18:35:00|7039.5|7036.7|7038.6|7035.8|7040|7037.2|7038.6|7035.8|29
1622572510000|2021-06-01 18:35:10|7039|7036.2|7038.6|7035.8|7039.5|7036.7|7038.6|7035.8|27
1622572520000|2021-06-01 18:35:20|7039.4|7036.6|7038.6|7035.8|7039.5|7036.7|7038.6|7035.8|30
1622572530000|2021-06-01 18:35:30|7039.4|7036.6|7039.5|7036.7|7039.5|7036.7|7039.1|7036.3|23
1622572540000|2021-06-01 18:35:40|||||||||12
1622572550000|2021-06-01 18:35:50|7040.3|7037.5|7040.6|7037.8|7041.4|7038.6|7039.8|7037|124
1622572560000|2021-06-01 18:36:00|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|9
1622572570000|2021-06-01 18:36:10|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|7040.6|7037.8|8
1622572580000|2021-06-01 18:36:20|7042|7039.2|7041.6|7038.8|7042|7039.2|7041.6|7038.8|26
1622572590000|2021-06-01 18:36:30|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|16
1622572600000|2021-06-01 18:36:40|7040.2|7037.4|7040.2|7037.4|7040.6|7037.8|7039.7|7036.9|15
1622572610000|2021-06-01 18:36:50|7040.5|7037.7|7039.7|7036.9|7040.5|7037.7|7039.7|7036.9|0
1622572620000|2021-06-01 18:37:00|7040.1|7037.3|7040.6|7037.8|7040.6|7037.8|7039.7|7036.9|4
1622572640000|2021-06-01 18:37:20|7039.8|7037|7038.6|7035.8|7039.8|7037|7038.6|7035.8|13
1622572650000|2021-06-01 18:37:30|7039|7036.2|7038.6|7035.8|7039|7036.2|7038.6|7035.8|0
1622572660000|2021-06-01 18:37:40|7039.8|7037|7039.6|7036.8|7039.8|7037|7039.6|7036.8|39
1622572670000|2021-06-01 18:37:50|7039.7|7036.9|7040.2|7037.4|7040.2|7037.4|7039.7|7036.9|2
1622572680000|2021-06-01 18:38:00|7039.8|7037|7040.6|7037.8|7040.6|7037.8|7039.7|7036.9|76
1622572700000|2021-06-01 18:38:20|7040.2|7037.4|7039.6|7036.8|7040.2|7037.4|7039.6|7036.8|3
1622572710000|2021-06-01 18:38:30|7039.7|7036.9|7039.1|7036.3|7040.2|7037.4|7038.6|7035.8|11
1622572720000|2021-06-01 18:38:40|7039.5|7036.7|7039.6|7036.8|7039.6|7036.8|7039.2|7036.4|0
1622572730000|2021-06-01 18:38:50|7040.4|7037.6|7040.2|7037.4|7040.6|7037.8|7039.6|7036.8|42
1622572740000|2021-06-01 18:39:00|7040.1|7037.3|7040.6|7037.8|7040.6|7037.8|7040.1|7037.3|0
1622572750000|2021-06-01 18:39:10|7040.7|7037.9|7040.6|7037.8|7041.6|7038.8|7040.2|7037.4|6
1622572760000|2021-06-01 18:39:20|7040.1|7037.3|7039.6|7036.8|7040.1|7037.3|7039.6|7036.8|1
1622572770000|2021-06-01 18:39:30|7038.8|7036|7038.6|7035.8|7038.8|7036|7038.6|7035.8|23
1622572780000|2021-06-01 18:39:40|||||||||22
1622572790000|2021-06-01 18:39:50|||||||||4
1622572800000|2021-06-01 18:40:00|7039.4|7036.6|7039.6|7036.8|7040.2|7037.4|7039.4|7036.6|22
1622572810000|2021-06-01 18:40:10|7039|7036.2|7039.5|7036.7|7039.5|7036.7|7039|7036.2|9
1622572820000|2021-06-01 18:40:20|7039.6|7036.8|7040.2|7037.4|7040.6|7037.8|7039.2|7036.4|11
1622572830000|2021-06-01 18:40:30|7041.7|7038.9|7039.6|7036.8|7041.7|7038.9|7039.6|7036.8|107
1622572840000|2021-06-01 18:40:40|7039.5|7036.7|7039.6|7036.8|7039.6|7036.8|7039.5|7036.7|26
1622572850000|2021-06-01 18:40:50|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|11
1622572860000|2021-06-01 18:41:00|7040.5|7037.7|7039.6|7036.8|7040.5|7037.7|7039.6|7036.8|42
1622572870000|2021-06-01 18:41:10|||||||||2
1622572880000|2021-06-01 18:41:20|7040|7037.2|7040|7037.2|7040|7037.2|7040|7037.2|2
1622572900000|2021-06-01 18:41:40|7039.6|7036.8|7039.5|7036.7|7039.6|7036.8|7039.5|7036.7|2
1622572910000|2021-06-01 18:41:50|7039.6|7036.8|7040|7037.2|7040.2|7037.4|7039.2|7036.4|13
1622572920000|2021-06-01 18:42:00|7040.1|7037.3|7039.6|7036.8|7040.1|7037.3|7039.6|7036.8|1
1622572930000|2021-06-01 18:42:10|7040|7037.2|7040|7037.2|7040|7037.2|7039.6|7036.8|2
1622572950000|2021-06-01 18:42:30|7039.6|7036.8|7039|7036.2|7039.6|7036.8|7038.6|7035.8|303
1622572960000|2021-06-01 18:42:40|7039.1|7036.3|7039.6|7036.8|7039.6|7036.8|7039.1|7036.3|6
1622572970000|2021-06-01 18:42:50|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|1
1622572980000|2021-06-01 18:43:00|7038.5|7035.7|7038.6|7035.8|7038.7|7035.9|7038.5|7035.7|16
1622573000000|2021-06-01 18:43:20|7039.5|7036.7|7038.6|7035.8|7039.5|7036.7|7038.6|7035.8|11
1622573020000|2021-06-01 18:43:40|7038.5|7035.7|7041.2|7038.4|7041.6|7038.8|7038.5|7035.7|117
1622573030000|2021-06-01 18:43:50|7040.6|7037.8|7040|7037.2|7040.6|7037.8|7039.6|7036.8|11
1622573040000|2021-06-01 18:44:00|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|27
1622573050000|2021-06-01 18:44:10|7038.6|7035.8|7039.1|7036.3|7039.5|7036.7|7038.6|7035.8|43
1622573060000|2021-06-01 18:44:20|7039.4|7036.6|7038.5|7035.7|7039.5|7036.7|7037.6|7034.8|35
1622573070000|2021-06-01 18:44:30|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|11
1622573080000|2021-06-01 18:44:40|7039.4|7036.6|7038.6|7035.8|7039.4|7036.6|7038.6|7035.8|1
1622573090000|2021-06-01 18:44:50|7039|7036.2|7039|7036.2|7039|7036.2|7038.6|7035.8|0
1622573100000|2021-06-01 18:45:00|7038.6|7035.8|7038.5|7035.7|7038.6|7035.8|7038.5|7035.7|4
1622573110000|2021-06-01 18:45:10|7037.7|7034.9|7040|7037.2|7040|7037.2|7037.5|7034.7|46
1622573120000|2021-06-01 18:45:20|7039.6|7036.8|7039.6|7036.8|7040|7037.2|7039.6|7036.8|6
1622573130000|2021-06-01 18:45:30|7039.5|7036.7|7039.1|7036.3|7039.6|7036.8|7039.1|7036.3|18
1622573140000|2021-06-01 18:45:40|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|0
1622573160000|2021-06-01 18:46:00|7039.6|7036.8|7039.5|7036.7|7039.6|7036.8|7039.2|7036.4|2
1622573170000|2021-06-01 18:46:10|||||||||3
1622573180000|2021-06-01 18:46:20|7038.7|7035.9|7039|7036.2|7039|7036.2|7038.7|7035.9|15
1622573190000|2021-06-01 18:46:30|7038.6|7035.8|7038.6|7035.8|7039.5|7036.7|7038.6|7035.8|2
1622573200000|2021-06-01 18:46:40|7039.5|7036.7|7039.1|7036.3|7039.5|7036.7|7038.5|7035.7|22
1622573210000|2021-06-01 18:46:50|7039.5|7036.7|7039.6|7036.8|7039.6|7036.8|7039.5|7036.7|1
1622573220000|2021-06-01 18:47:00|7039.1|7036.3|7038.7|7035.9|7039.1|7036.3|7038.7|7035.9|1
1622573230000|2021-06-01 18:47:10|7039|7036.2|7038.6|7035.8|7039|7036.2|7038.6|7035.8|0
1622573260000|2021-06-01 18:47:40|7038.5|7035.7|7040.5|7037.7|7040.5|7037.7|7038.5|7035.7|35
1622573270000|2021-06-01 18:47:50|7040.6|7037.8|7040.5|7037.7|7040.6|7037.8|7040.5|7037.7|1
1622573280000|2021-06-01 18:48:00|7040.6|7037.8|7040|7037.2|7040.6|7037.8|7040|7037.2|4
1622573290000|2021-06-01 18:48:10|7038.7|7035.9|7039.6|7036.8|7039.6|7036.8|7038.7|7035.9|26
1622573300000|2021-06-01 18:48:20|7039.5|7036.7|7039|7036.2|7039.5|7036.7|7038.6|7035.8|10
1622573310000|2021-06-01 18:48:30|7038.6|7035.8|7039|7036.2|7039|7036.2|7038.6|7035.8|4
1622573320000|2021-06-01 18:48:40|7039.6|7036.8|7040.5|7037.7|7040.5|7037.7|7039|7036.2|14
1622573340000|2021-06-01 18:49:00|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|0
1622573360000|2021-06-01 18:49:20|7040.5|7037.7|7040.2|7037.4|7040.5|7037.7|7039.7|7036.9|16
1622573370000|2021-06-01 18:49:30|7040.1|7037.3|7040.5|7037.7|7040.5|7037.7|7039.7|7036.9|0
1622573410000|2021-06-01 18:50:10|||||||||18
1622573430000|2021-06-01 18:50:30|||||||||18
1622573450000|2021-06-01 18:50:50|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|1
1622573470000|2021-06-01 18:51:10|||||||||1
1622573480000|2021-06-01 18:51:20|7040|7037.2|7039.6|7036.8|7040|7037.2|7039.6|7036.8|2
1622573490000|2021-06-01 18:51:30|7040|7037.2|7040|7037.2|7040.5|7037.7|7040|7037.2|6
1622573500000|2021-06-01 18:51:40|||||||||1
1622573520000|2021-06-01 18:52:00|7039.6|7036.8|7040.5|7037.7|7040.5|7037.7|7039.6|7036.8|4
1622573530000|2021-06-01 18:52:10|7040.6|7037.8|7041.6|7038.8|7041.6|7038.8|7040.6|7037.8|10
1622573540000|2021-06-01 18:52:20|7042|7039.2|7042.7|7039.9|7043.4|7040.6|7041.6|7038.8|20
1622573550000|2021-06-01 18:52:30|7042.6|7039.8|7042.6|7039.8|7043|7040.2|7042.6|7039.8|6
1622573560000|2021-06-01 18:52:40|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|0
1622573570000|2021-06-01 18:52:50|7042.6|7039.8|7042.6|7039.8|7043|7040.2|7042.6|7039.8|6
1622573580000|2021-06-01 18:53:00|7043|7040.2|7044.6|7041.8|7045.9|7043.1|7043|7040.2|85
1622573590000|2021-06-01 18:53:10|7045|7042.2|7045.5|7042.7|7045.5|7042.7|7044.6|7041.8|8
1622573600000|2021-06-01 18:53:20|7045.6|7042.8|7045.6|7042.8|7045.7|7042.9|7045.1|7042.3|26
1622573610000|2021-06-01 18:53:30|||||||||14
1622573620000|2021-06-01 18:53:40|7045|7042.2|7044.6|7041.8|7045|7042.2|7044.6|7041.8|2
1622573630000|2021-06-01 18:53:50|7045|7042.2|7045.6|7042.8|7046.5|7043.7|7045|7042.2|54
1622573650000|2021-06-01 18:54:10|7046.4|7043.6|7047|7044.2|7047.5|7044.7|7046.4|7043.6|13
1622573660000|2021-06-01 18:54:20|7047.5|7044.7|7048.5|7045.7|7048.5|7045.7|7047.5|7044.7|14
1622573670000|2021-06-01 18:54:30|||||||||1
1622573680000|2021-06-01 18:54:40|7048.6|7045.8|7049.6|7046.8|7050.6|7047.8|7048.6|7045.8|58
1622573690000|2021-06-01 18:54:50|7050|7047.2|7049.6|7046.8|7050.6|7047.8|7049.6|7046.8|5
1622573700000|2021-06-01 18:55:00|7049.4|7046.6|7048.6|7045.8|7049.4|7046.6|7048.6|7045.8|2
1622573710000|2021-06-01 18:55:10|7047.6|7044.8|7047.2|7044.4|7047.6|7044.8|7046.8|7044|37
1622573720000|2021-06-01 18:55:20|7047.6|7044.8|7046.6|7043.8|7047.6|7044.8|7046.6|7043.8|15
1622573730000|2021-06-01 18:55:30|7046.5|7043.7|7045.6|7042.8|7046.5|7043.7|7045.6|7042.8|8
1622573740000|2021-06-01 18:55:40|7046|7043.2|7046.6|7043.8|7047.6|7044.8|7046|7043.2|29
1622573750000|2021-06-01 18:55:50|7047.4|7044.6|7047.5|7044.7|7047.5|7044.7|7047.4|7044.6|1
1622573760000|2021-06-01 18:56:00|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|0
1622573770000|2021-06-01 18:56:10|7047.5|7044.7|7047.5|7044.7|7047.6|7044.8|7047.5|7044.7|2
1622573780000|2021-06-01 18:56:20|7047.6|7044.8|7047.2|7044.4|7047.6|7044.8|7047.1|7044.3|33
1622573790000|2021-06-01 18:56:30|7047.6|7044.8|7047.1|7044.3|7047.6|7044.8|7047.1|7044.3|12
1622573800000|2021-06-01 18:56:40|7046.7|7043.9|7047.6|7044.8|7047.6|7044.8|7046.7|7043.9|4
1622573820000|2021-06-01 18:57:00|||||||||21
1622573830000|2021-06-01 18:57:10|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|9
1622573840000|2021-06-01 18:57:20|7046.7|7043.9|7047|7044.2|7047.1|7044.3|7046.6|7043.8|3
1622573850000|2021-06-01 18:57:30|7046.6|7043.8|7047|7044.2|7047|7044.2|7046.6|7043.8|3
1622573860000|2021-06-01 18:57:40|7047.4|7044.6|7048.6|7045.8|7048.6|7045.8|7047.4|7044.6|154
1622573870000|2021-06-01 18:57:50|7048.2|7045.4|7048.5|7045.7|7048.6|7045.8|7048.2|7045.4|3
1622573880000|2021-06-01 18:58:00|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|0
1622573890000|2021-06-01 18:58:10|7049|7046.2|7047.6|7044.8|7049|7046.2|7047.6|7044.8|7
1622573900000|2021-06-01 18:58:20|||||||||1
1622573910000|2021-06-01 18:58:30|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|9
1622573920000|2021-06-01 18:58:40|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|1
1622573930000|2021-06-01 18:58:50|7047.2|7044.4|7047.6|7044.8|7047.6|7044.8|7046.6|7043.8|14
1622573940000|2021-06-01 18:59:00|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.1|7044.3|41
1622573950000|2021-06-01 18:59:10|7048.5|7045.7|7047.6|7044.8|7048.6|7045.8|7046.7|7043.9|119
1622573970000|2021-06-01 18:59:30|7047.2|7044.4|7046.6|7043.8|7047.2|7044.4|7046.6|7043.8|7
1622573980000|2021-06-01 18:59:40|7046.7|7043.9|7047|7044.2|7047.4|7044.6|7046.6|7043.8|31
1622573990000|2021-06-01 18:59:50|7046.6|7043.8|7047.5|7044.7|7047.5|7044.7|7046.6|7043.8|1
1622574000000|2021-06-01 19:00:00|7047.6|7044.8|7047.6|7044.8|7049.5|7046.7|7047.6|7044.8|36
1622574020000|2021-06-01 19:00:20|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|12
1622574040000|2021-06-01 19:00:40|7047.6|7044.8|7048.6|7045.8|7049|7046.2|7047.6|7044.8|28
1622574050000|2021-06-01 19:00:50|7049.4|7046.6|7049|7046.2|7049.5|7046.7|7048.6|7045.8|7
1622574060000|2021-06-01 19:01:00|7049.4|7046.6|7049|7046.2|7049.6|7046.8|7048.6|7045.8|25
1622574080000|2021-06-01 19:01:20|7048.6|7045.8|7049.6|7046.8|7049.6|7046.8|7048.6|7045.8|11
1622574090000|2021-06-01 19:01:30|||||||||1
1622574100000|2021-06-01 19:01:40|||||||||5
1622574110000|2021-06-01 19:01:50|7050|7047.2|7050|7047.2|7050|7047.2|7050|7047.2|10
1622574120000|2021-06-01 19:02:00|7049.6|7046.8|7050|7047.2|7050|7047.2|7049.6|7046.8|1
1622574130000|2021-06-01 19:02:10|7049.6|7046.8|7049.6|7046.8|7050|7047.2|7049.6|7046.8|2
1622574150000|2021-06-01 19:02:30|7048.7|7045.9|7049|7046.2|7049.4|7046.6|7048.7|7045.9|6
1622574160000|2021-06-01 19:02:40|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|0
1622574170000|2021-06-01 19:02:50|7049|7046.2|7049.5|7046.7|7049.5|7046.7|7049|7046.2|23
1622574180000|2021-06-01 19:03:00|7049.1|7046.3|7048.6|7045.8|7049.1|7046.3|7048|7045.2|17
1622574190000|2021-06-01 19:03:10|7048.2|7045.4|7048|7045.2|7048.2|7045.4|7048|7045.2|3
1622574200000|2021-06-01 19:03:20|7047.6|7044.8|7048|7045.2|7048|7045.2|7047.6|7044.8|1
1622574210000|2021-06-01 19:03:30|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|0
1622574220000|2021-06-01 19:03:40|||||||||21
1622574230000|2021-06-01 19:03:50|7048.4|7045.6|7047.7|7044.9|7048.6|7045.8|7047.7|7044.9|8
1622574240000|2021-06-01 19:04:00|7047.6|7044.8|7048|7045.2|7048|7045.2|7047.6|7044.8|8
1622574250000|2021-06-01 19:04:10|7048.4|7045.6|7048.5|7045.7|7048.5|7045.7|7048.4|7045.6|4
1622574260000|2021-06-01 19:04:20|7048.1|7045.3|7048|7045.2|7048.4|7045.6|7048|7045.2|3
1622574270000|2021-06-01 19:04:30|7047.6|7044.8|7048|7045.2|7048.5|7045.7|7047.6|7044.8|10
1622574280000|2021-06-01 19:04:40|7048.4|7045.6|7048.5|7045.7|7048.6|7045.8|7047.6|7044.8|9
1622574300000|2021-06-01 19:05:00|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|1
1622574310000|2021-06-01 19:05:10|7048.5|7045.7|7048.6|7045.8|7048.6|7045.8|7048|7045.2|12
1622574340000|2021-06-01 19:05:40|7047.7|7044.9|7047.6|7044.8|7047.7|7044.9|7047.6|7044.8|18
1622574360000|2021-06-01 19:06:00|7047.5|7044.7|7046.6|7043.8|7047.6|7044.8|7046.6|7043.8|38
1622574370000|2021-06-01 19:06:10|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|16
1622574380000|2021-06-01 19:06:20|7046.6|7043.8|7046|7043.2|7046.6|7043.8|7046|7043.2|4
1622574390000|2021-06-01 19:06:30|7046.5|7043.7|7046|7043.2|7046.5|7043.7|7046|7043.2|5
1622574400000|2021-06-01 19:06:40|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.2|7043.4|5
1622574420000|2021-06-01 19:07:00|7046.5|7043.7|7045.5|7042.7|7046.5|7043.7|7045.5|7042.7|21
1622574430000|2021-06-01 19:07:10|7045.6|7042.8|7045.6|7042.8|7046|7043.2|7045.6|7042.8|4
1622574440000|2021-06-01 19:07:20|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|3
1622574450000|2021-06-01 19:07:30|7046.6|7043.8|7045|7042.2|7046.6|7043.8|7044.6|7041.8|402
1622574460000|2021-06-01 19:07:40|7045.5|7042.7|7045|7042.2|7045.5|7042.7|7044.6|7041.8|24
1622574470000|2021-06-01 19:07:50|7045.5|7042.7|7045|7042.2|7045.5|7042.7|7044.6|7041.8|24
1622574480000|2021-06-01 19:08:00|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|1
1622574490000|2021-06-01 19:08:10|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|4
1622574500000|2021-06-01 19:08:20|7045.5|7042.7|7046.1|7043.3|7046.1|7043.3|7045.5|7042.7|3
1622574510000|2021-06-01 19:08:30|7045.7|7042.9|7046|7043.2|7046.1|7043.3|7045.6|7042.8|18
1622574530000|2021-06-01 19:08:50|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|60
1622574540000|2021-06-01 19:09:00|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|1
1622574560000|2021-06-01 19:09:20|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.5|7042.7|3
1622574570000|2021-06-01 19:09:30|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|3
1622574580000|2021-06-01 19:09:40|7046.1|7043.3|7046.6|7043.8|7046.6|7043.8|7046.1|7043.3|10
1622574600000|2021-06-01 19:10:00|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|4
1622574620000|2021-06-01 19:10:20|7045.5|7042.7|7045.1|7042.3|7045.5|7042.7|7045.1|7042.3|4
1622574630000|2021-06-01 19:10:30|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|11
1622574640000|2021-06-01 19:10:40|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|41
1622574650000|2021-06-01 19:10:50|||||||||4
1622574660000|2021-06-01 19:11:00|7043.1|7040.3|7043.6|7040.8|7043.6|7040.8|7043.1|7040.3|47
1622574670000|2021-06-01 19:11:10|||||||||6
1622574680000|2021-06-01 19:11:20|7044.4|7041.6|7044.6|7041.8|7044.6|7041.8|7044.1|7041.3|14
1622574690000|2021-06-01 19:11:30|7044.1|7041.3|7044.6|7041.8|7044.6|7041.8|7044.1|7041.3|0
1622574700000|2021-06-01 19:11:40|||||||||5
1622574710000|2021-06-01 19:11:50|7044.1|7041.3|7043.6|7040.8|7044.6|7041.8|7043.6|7040.8|0
1622574720000|2021-06-01 19:12:00|7044.1|7041.3|7045.5|7042.7|7045.5|7042.7|7044.1|7041.3|59
1622574730000|2021-06-01 19:12:10|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|0
1622574740000|2021-06-01 19:12:20|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|12
1622574750000|2021-06-01 19:12:30|7047|7044.2|7045.6|7042.8|7047|7044.2|7045.6|7042.8|1
1622574780000|2021-06-01 19:13:00|7046|7043.2|7046.5|7043.7|7046.5|7043.7|7046|7043.2|4
1622574790000|2021-06-01 19:13:10|7046.6|7043.8|7046.1|7043.3|7046.6|7043.8|7046.1|7043.3|0
1622574800000|2021-06-01 19:13:20|7045.6|7042.8|7045.6|7042.8|7046.5|7043.7|7045.6|7042.8|2
1622574820000|2021-06-01 19:13:40|||||||||2
1622574830000|2021-06-01 19:13:50|7045.5|7042.7|7046|7043.2|7046|7043.2|7045.5|7042.7|1
1622574840000|2021-06-01 19:14:00|7045.6|7042.8|7046.6|7043.8|7046.6|7043.8|7045.6|7042.8|0
1622574870000|2021-06-01 19:14:30|7046.1|7043.3|7045.6|7042.8|7046.1|7043.3|7045.6|7042.8|0
1622574880000|2021-06-01 19:14:40|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|1
1622574890000|2021-06-01 19:14:50|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|0
1622574910000|2021-06-01 19:15:10|7046|7043.2|7046.6|7043.8|7046.6|7043.8|7046|7043.2|0
1622574930000|2021-06-01 19:15:30|7046|7043.2|7045.6|7042.8|7046|7043.2|7045.6|7042.8|2
1622574940000|2021-06-01 19:15:40|7046|7043.2|7045.6|7042.8|7046|7043.2|7045.6|7042.8|0
1622574970000|2021-06-01 19:16:10|7045.1|7042.3|7045.6|7042.8|7045.6|7042.8|7045.1|7042.3|5
1622574980000|2021-06-01 19:16:20|||||||||1
1622575000000|2021-06-01 19:16:40|7046.1|7043.3|7046.1|7043.3|7046.5|7043.7|7046|7043.2|1
1622575010000|2021-06-01 19:16:50|7046.4|7043.6|7049.5|7046.7|7049.5|7046.7|7046|7043.2|147
1622575020000|2021-06-01 19:17:00|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|14
1622575030000|2021-06-01 19:17:10|7050.5|7047.7|7051.5|7048.7|7051.5|7048.7|7050.5|7047.7|93
1622575040000|2021-06-01 19:17:20|||||||||3
1622575060000|2021-06-01 19:17:40|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|0
1622575080000|2021-06-01 19:18:00|7051.4|7048.6|7050.5|7047.7|7051.4|7048.6|7050.5|7047.7|10
1622575090000|2021-06-01 19:18:10|7050.6|7047.8|7051|7048.2|7051|7048.2|7050.6|7047.8|4
1622575100000|2021-06-01 19:18:20|7050.6|7047.8|7050.6|7047.8|7051|7048.2|7050.6|7047.8|10
1622575110000|2021-06-01 19:18:30|7051|7048.2|7050.6|7047.8|7051|7048.2|7050.6|7047.8|15
1622575120000|2021-06-01 19:18:40|7050.1|7047.3|7050.5|7047.7|7050.6|7047.8|7050|7047.2|4
1622575130000|2021-06-01 19:18:50|7050.6|7047.8|7049.6|7046.8|7050.6|7047.8|7049.6|7046.8|3
1622575140000|2021-06-01 19:19:00|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|0
1622575150000|2021-06-01 19:19:10|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|1
1622575160000|2021-06-01 19:19:20|7049|7046.2|7049.6|7046.8|7049.6|7046.8|7048.6|7045.8|13
1622575180000|2021-06-01 19:19:40|7049.1|7046.3|7049|7046.2|7049.1|7046.3|7049|7046.2|4
1622575190000|2021-06-01 19:19:50|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|0
1622575200000|2021-06-01 19:20:00|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|5
1622575210000|2021-06-01 19:20:10|7048.4|7045.6|7048.6|7045.8|7048.6|7045.8|7048.4|7045.6|0
1622575220000|2021-06-01 19:20:20|7048.1|7045.3|7048.1|7045.3|7048.6|7045.8|7048.1|7045.3|3
1622575230000|2021-06-01 19:20:30|7048.5|7045.7|7048.6|7045.8|7048.6|7045.8|7048.1|7045.3|0
1622575240000|2021-06-01 19:20:40|7048.1|7045.3|7050|7047.2|7050.6|7047.8|7048.1|7045.3|31
1622575300000|2021-06-01 19:21:40|7050.1|7047.3|7050|7047.2|7050.1|7047.3|7050|7047.2|5
1622575310000|2021-06-01 19:21:50|7049.6|7046.8|7050|7047.2|7050|7047.2|7049.6|7046.8|2
1622575320000|2021-06-01 19:22:00|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|7050.1|7047.3|2
1622575330000|2021-06-01 19:22:10|7050|7047.2|7050|7047.2|7050.5|7047.7|7049.5|7046.7|4
1622575360000|2021-06-01 19:22:40|7050.4|7047.6|7049.5|7046.7|7050.5|7047.7|7049.5|7046.7|1
1622575390000|2021-06-01 19:23:10|||||||||1
1622575400000|2021-06-01 19:23:20|7049|7046.2|7049.5|7046.7|7049.5|7046.7|7049|7046.2|6
1622575410000|2021-06-01 19:23:30|7050|7047.2|7050|7047.2|7050|7047.2|7049.5|7046.7|5
1622575420000|2021-06-01 19:23:40|7050.4|7047.6|7050|7047.2|7050.5|7047.7|7049.5|7046.7|4
1622575430000|2021-06-01 19:23:50|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|0
1622575440000|2021-06-01 19:24:00|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|51
1622575460000|2021-06-01 19:24:20|7049|7046.2|7049|7046.2|7049.5|7046.7|7049|7046.2|6
1622575470000|2021-06-01 19:24:30|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|0
1622575490000|2021-06-01 19:24:50|7048|7045.2|7048.5|7045.7|7049|7046.2|7048|7045.2|21
1622575520000|2021-06-01 19:25:20|7049|7046.2|7048.5|7045.7|7049|7046.2|7048.5|7045.7|7
1622575550000|2021-06-01 19:25:50|7049.5|7046.7|7048.5|7045.7|7049.5|7046.7|7048.5|7045.7|15
1622575560000|2021-06-01 19:26:00|7049|7046.2|7049|7046.2|7049|7046.2|7048.5|7045.7|0
1622575570000|2021-06-01 19:26:10|7049.5|7046.7|7049|7046.2|7049.5|7046.7|7048.5|7045.7|1
1622575580000|2021-06-01 19:26:20|7048.5|7045.7|7049|7046.2|7049|7046.2|7048.5|7045.7|2
1622575590000|2021-06-01 19:26:30|7048.5|7045.7|7049|7046.2|7049|7046.2|7048.5|7045.7|0
1622575600000|2021-06-01 19:26:40|7048.5|7045.7|7050|7047.2|7050.5|7047.7|7048.5|7045.7|8
1622575610000|2021-06-01 19:26:50|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|0
1622575640000|2021-06-01 19:27:20|||||||||1
1622575650000|2021-06-01 19:27:30|7050|7047.2|7050|7047.2|7050.5|7047.7|7050|7047.2|27
1622575660000|2021-06-01 19:27:40|7049.5|7046.7|7050.5|7047.7|7050.5|7047.7|7049.5|7046.7|0
1622575670000|2021-06-01 19:27:50|||||||||4
1622575680000|2021-06-01 19:28:00|||||||||1
1622575690000|2021-06-01 19:28:10|7051|7048.2|7050.5|7047.7|7051.5|7048.7|7050.5|7047.7|12
1622575700000|2021-06-01 19:28:20|7050.6|7047.8|7051.5|7048.7|7051.5|7048.7|7050.6|7047.8|11
1622575740000|2021-06-01 19:29:00|7051.6|7048.8|7051.5|7048.7|7052.5|7049.7|7051.5|7048.7|13
1622575750000|2021-06-01 19:29:10|7052|7049.2|7052|7049.2|7052|7049.2|7052|7049.2|2
1622575760000|2021-06-01 19:29:20|7051.5|7048.7|7052|7049.2|7052|7049.2|7051.5|7048.7|0
1622575780000|2021-06-01 19:29:40|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1622575790000|2021-06-01 19:29:50|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|25
1622575800000|2021-06-01 19:30:00|7051.5|7048.7|7050.5|7047.7|7052.5|7049.7|7050.5|7047.7|28
1622575810000|2021-06-01 19:30:10|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|28
1622575820000|2021-06-01 19:30:20|7051.4|7048.6|7050.5|7047.7|7051.4|7048.6|7050.5|7047.7|13
1622575830000|2021-06-01 19:30:30|7051|7048.2|7050.5|7047.7|7051|7048.2|7050.5|7047.7|5
1622575840000|2021-06-01 19:30:40|7050.1|7047.3|7050.5|7047.7|7050.5|7047.7|7050|7047.2|0
1622575850000|2021-06-01 19:30:50|7050|7047.2|7049.6|7046.8|7050|7047.2|7049.6|7046.8|6
1622575860000|2021-06-01 19:31:00|7049.5|7046.7|7049|7046.2|7049.5|7046.7|7048.6|7045.8|3
1622575870000|2021-06-01 19:31:10|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|0
1622575880000|2021-06-01 19:31:20|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|6
1622575900000|2021-06-01 19:31:40|7047.1|7044.3|7047.5|7044.7|7047.5|7044.7|7047|7044.2|8
1622575910000|2021-06-01 19:31:50|7047.6|7044.8|7048.5|7045.7|7048.5|7045.7|7047.6|7044.8|6
1622575920000|2021-06-01 19:32:00|7050.5|7047.7|7049.5|7046.7|7050.5|7047.7|7049.5|7046.7|18
1622575930000|2021-06-01 19:32:10|7049.1|7046.3|7049|7046.2|7049.5|7046.7|7049|7046.2|0
1622575940000|2021-06-01 19:32:20|7048.6|7045.8|7048.6|7045.8|7049|7046.2|7048.5|7045.7|3
1622575950000|2021-06-01 19:32:30|7048.5|7045.7|7050.5|7047.7|7051|7048.2|7047.5|7044.7|79
1622575960000|2021-06-01 19:32:40|7049.6|7046.8|7048.5|7045.7|7049.6|7046.8|7048.5|7045.7|25
1622575970000|2021-06-01 19:32:50|||||||||1
1622575980000|2021-06-01 19:33:00|7048|7045.2|7047.6|7044.8|7048|7045.2|7047.6|7044.8|0
1622575990000|2021-06-01 19:33:10|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|0
1622576000000|2021-06-01 19:33:20|7047.1|7044.3|7047.5|7044.7|7047.5|7044.7|7047|7044.2|0
1622576010000|2021-06-01 19:33:30|||||||||1
1622576020000|2021-06-01 19:33:40|7047|7044.2|7047.1|7044.3|7047.5|7044.7|7047|7044.2|3
1622576030000|2021-06-01 19:33:50|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|0
1622576040000|2021-06-01 19:34:00|7047|7044.2|7046.5|7043.7|7047|7044.2|7046.5|7043.7|8
1622576050000|2021-06-01 19:34:10|7046|7043.2|7046.5|7043.7|7046.5|7043.7|7046|7043.2|0
1622576060000|2021-06-01 19:34:20|7046.1|7043.3|7046.5|7043.7|7046.5|7043.7|7046|7043.2|0
1622576070000|2021-06-01 19:34:30|||||||||2
1622576080000|2021-06-01 19:34:40|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|4
1622576090000|2021-06-01 19:34:50|7045.9|7043.1|7048.4|7045.6|7048.4|7045.6|7045.9|7043.1|17
1622576100000|2021-06-01 19:35:00|||||||||1
1622576110000|2021-06-01 19:35:10|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|1
1622576120000|2021-06-01 19:35:20|7048|7045.2|7048.4|7045.6|7048.4|7045.6|7048|7045.2|1
1622576130000|2021-06-01 19:35:30|7048.5|7045.7|7048.5|7045.7|7048.9|7046.1|7048.5|7045.7|5
1622576140000|2021-06-01 19:35:40|7048|7045.2|7048.4|7045.6|7048.4|7045.6|7047.9|7045.1|1
1622576150000|2021-06-01 19:35:50|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|0
1622576160000|2021-06-01 19:36:00|7048.4|7045.6|7047.9|7045.1|7048.4|7045.6|7047.9|7045.1|0
1622576170000|2021-06-01 19:36:10|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|1
1622576180000|2021-06-01 19:36:20|7046.9|7044.1|7047.5|7044.7|7047.9|7045.1|7046.9|7044.1|16
1622576190000|2021-06-01 19:36:30|||||||||3
1622576210000|2021-06-01 19:36:50|7047.1|7044.3|7047|7044.2|7047.1|7044.3|7047|7044.2|0
1622576220000|2021-06-01 19:37:00|7046.9|7044.1|7047.4|7044.6|7047.4|7044.6|7046.9|7044.1|10
1622576230000|2021-06-01 19:37:10|7047|7044.2|7047.4|7044.6|7047.4|7044.6|7047|7044.2|2
1622576240000|2021-06-01 19:37:20|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|2
1622576250000|2021-06-01 19:37:30|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|0
1622576260000|2021-06-01 19:37:40|7046.5|7043.7|7046.4|7043.6|7046.9|7044.1|7046.4|7043.6|4
1622576270000|2021-06-01 19:37:50|7046.5|7043.7|7046.9|7044.1|7047.4|7044.6|7046.5|7043.7|9
1622576280000|2021-06-01 19:38:00|7047|7044.2|7046.9|7044.1|7047|7044.2|7046.5|7043.7|2
1622576290000|2021-06-01 19:38:10|7047|7044.2|7047.9|7045.1|7047.9|7045.1|7047|7044.2|3
1622576300000|2021-06-01 19:38:20|7047.5|7044.7|7048.4|7045.6|7048.4|7045.6|7047.5|7044.7|8
1622576310000|2021-06-01 19:38:30|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|1
1622576320000|2021-06-01 19:38:40|7047.9|7045.1|7048.5|7045.7|7048.5|7045.7|7047.9|7045.1|0
1622576330000|2021-06-01 19:38:50|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|20
1622576340000|2021-06-01 19:39:00|7048.6|7045.8|7048.5|7045.7|7048.6|7045.8|7047.6|7044.8|8
1622576360000|2021-06-01 19:39:20|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|9
1622576370000|2021-06-01 19:39:30|7048.5|7045.7|7048.9|7046.1|7048.9|7046.1|7048.5|7045.7|9
1622576390000|2021-06-01 19:39:50|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|0
1622576400000|2021-06-01 19:40:00|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|5
1622576410000|2021-06-01 19:40:10|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|0
1622576430000|2021-06-01 19:40:30|7048.9|7046.1|7048.5|7045.7|7048.9|7046.1|7048.5|7045.7|1
1622576440000|2021-06-01 19:40:40|7048|7045.2|7047.6|7044.8|7048.9|7046.1|7047.6|7044.8|17
1622576450000|2021-06-01 19:40:50|7047.5|7044.7|7048.4|7045.6|7048.9|7046.1|7047.5|7044.7|36
1622576460000|2021-06-01 19:41:00|7048.5|7045.7|7048|7045.2|7048.9|7046.1|7047.5|7044.7|2
1622576470000|2021-06-01 19:41:10|7047.5|7044.7|7048|7045.2|7048|7045.2|7047.5|7044.7|3
1622576480000|2021-06-01 19:41:20|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048|7045.2|0
1622576510000|2021-06-01 19:41:50|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|25
1622576520000|2021-06-01 19:42:00|7047.5|7044.7|7048|7045.2|7048.4|7045.6|7047.5|7044.7|26
1622576540000|2021-06-01 19:42:20|7047.6|7044.8|7048.4|7045.6|7048.4|7045.6|7047.5|7044.7|3
1622576550000|2021-06-01 19:42:30|7048.5|7045.7|7048.4|7045.6|7048.5|7045.7|7047.9|7045.1|0
1622576560000|2021-06-01 19:42:40|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|5
1622576570000|2021-06-01 19:42:50|7048.1|7045.3|7048|7045.2|7048.1|7045.3|7048|7045.2|7
1622576580000|2021-06-01 19:43:00|7048.4|7045.6|7048|7045.2|7048.4|7045.6|7048|7045.2|0
1622576590000|2021-06-01 19:43:10|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|1
1622576600000|2021-06-01 19:43:20|7048.1|7045.3|7048.5|7045.7|7048.5|7045.7|7048.1|7045.3|4
1622576610000|2021-06-01 19:43:30|7047.7|7044.9|7048.5|7045.7|7048.5|7045.7|7047.6|7044.8|51
1622576620000|2021-06-01 19:43:40|||||||||10
1622576640000|2021-06-01 19:44:00|7048.6|7045.8|7048.5|7045.7|7048.6|7045.8|7048.5|7045.7|11
1622576650000|2021-06-01 19:44:10|7048.6|7045.8|7048.5|7045.7|7049|7046.2|7048.5|7045.7|3
1622576660000|2021-06-01 19:44:20|7048.1|7045.3|7048.5|7045.7|7048.5|7045.7|7048.1|7045.3|1
1622576670000|2021-06-01 19:44:30|7048.9|7046.1|7048.5|7045.7|7048.9|7046.1|7048.5|7045.7|1
1622576680000|2021-06-01 19:44:40|7048.6|7045.8|7048.5|7045.7|7048.6|7045.8|7048.5|7045.7|2
1622576700000|2021-06-01 19:45:00|7048.6|7045.8|7050.1|7047.3|7050.6|7047.8|7048.6|7045.8|370
1622576710000|2021-06-01 19:45:10|7049.6|7046.8|7050.4|7047.6|7050.4|7047.6|7049.6|7046.8|0
1622576720000|2021-06-01 19:45:20|7050.1|7047.3|7050.4|7047.6|7050.4|7047.6|7050|7047.2|0
1622576730000|2021-06-01 19:45:30|7050.5|7047.7|7050.5|7047.7|7050.9|7048.1|7050.5|7047.7|18
1622576750000|2021-06-01 19:45:50|7050.9|7048.1|7051.4|7048.6|7051.4|7048.6|7050.9|7048.1|3
1622576760000|2021-06-01 19:46:00|7051|7048.2|7051.4|7048.6|7051.4|7048.6|7051|7048.2|0
1622576770000|2021-06-01 19:46:10|7051.9|7049.1|7052.5|7049.7|7052.5|7049.7|7051.9|7049.1|20
1622576780000|2021-06-01 19:46:20|7052.1|7049.3|7051.5|7048.7|7052.1|7049.3|7051.5|7048.7|17
1622576790000|2021-06-01 19:46:30|7051|7048.2|7050.6|7047.8|7051|7048.2|7050.6|7047.8|2
1622576800000|2021-06-01 19:46:40|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|2
1622576810000|2021-06-01 19:46:50|7050.9|7048.1|7051.4|7048.6|7051.4|7048.6|7050.9|7048.1|2
1622576820000|2021-06-01 19:47:00|7051.5|7048.7|7051.4|7048.6|7051.5|7048.7|7051|7048.2|3
1622576830000|2021-06-01 19:47:10|7051.9|7049.1|7051.5|7048.7|7052.4|7049.6|7051.5|7048.7|3
1622576840000|2021-06-01 19:47:20|7051.9|7049.1|7051.5|7048.7|7051.9|7049.1|7051.5|7048.7|1
1622576870000|2021-06-01 19:47:50|7051.1|7048.3|7050.5|7047.7|7051.1|7048.3|7050.4|7047.6|6
1622576890000|2021-06-01 19:48:10|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|3
1622576900000|2021-06-01 19:48:20|7049.5|7046.7|7049.9|7047.1|7049.9|7047.1|7049.5|7046.7|6
1622576910000|2021-06-01 19:48:30|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|0
1622576920000|2021-06-01 19:48:40|7050.5|7047.7|7050.1|7047.3|7050.5|7047.7|7050.1|7047.3|0
1622576930000|2021-06-01 19:48:50|7050.4|7047.6|7050|7047.2|7050.4|7047.6|7050|7047.2|1
1622576940000|2021-06-01 19:49:00|7049.9|7047.1|7049.9|7047.1|7050.4|7047.6|7049.9|7047.1|0
1622576960000|2021-06-01 19:49:20|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|0
1622576970000|2021-06-01 19:49:30|7050.4|7047.6|7049.9|7047.1|7050.4|7047.6|7049.9|7047.1|1
1622576980000|2021-06-01 19:49:40|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|13
1622576990000|2021-06-01 19:49:50|||||||||1
1622577000000|2021-06-01 19:50:00|7048.1|7045.3|7048.5|7045.7|7048.5|7045.7|7048.1|7045.3|3
1622577030000|2021-06-01 19:50:30|||||||||1
1622577040000|2021-06-01 19:50:40|7048|7045.2|7048.5|7045.7|7048.5|7045.7|7047.1|7044.3|30
1622577100000|2021-06-01 19:51:40|||||||||1
1622577110000|2021-06-01 19:51:50|||||||||2
1622577120000|2021-06-01 19:52:00|7049.3|7046.5|7049|7046.2|7049.3|7046.5|7049|7046.2|12
1622577130000|2021-06-01 19:52:10|7048.7|7045.9|7047.6|7044.8|7048.9|7046.1|7046.7|7043.9|19
1622577150000|2021-06-01 19:52:30|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|23
1622577160000|2021-06-01 19:52:40|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|0
1622577170000|2021-06-01 19:52:50|7047.5|7044.7|7047.6|7044.8|7048|7045.2|7047.5|7044.7|4
1622577180000|2021-06-01 19:53:00|7047.5|7044.7|7047.5|7044.7|7047.9|7045.1|7047.5|7044.7|2
1622577190000|2021-06-01 19:53:10|7047.1|7044.3|7047.5|7044.7|7047.5|7044.7|7047.1|7044.3|8
1622577210000|2021-06-01 19:53:30|7047.6|7044.8|7047.6|7044.8|7048.4|7045.6|7047.6|7044.8|1
1622577220000|2021-06-01 19:53:40|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|1
1622577230000|2021-06-01 19:53:50|7047.6|7044.8|7047.6|7044.8|7048|7045.2|7047.6|7044.8|0
1622577240000|2021-06-01 19:54:00|7048|7045.2|7048.5|7045.7|7048.5|7045.7|7048|7045.2|2
1622577250000|2021-06-01 19:54:10|7048.1|7045.3|7047.6|7044.8|7048.1|7045.3|7047.6|7044.8|3
1622577260000|2021-06-01 19:54:20|||||||||11
1622577290000|2021-06-01 19:54:50|||||||||1
1622577300000|2021-06-01 19:55:00|7048.5|7045.7|7048.1|7045.3|7048.5|7045.7|7048|7045.2|4
1622577310000|2021-06-01 19:55:10|7048|7045.2|7048.5|7045.7|7048.5|7045.7|7048|7045.2|20
1622577320000|2021-06-01 19:55:20|7048.4|7045.6|7048|7045.2|7048.4|7045.6|7048|7045.2|4
1622577350000|2021-06-01 19:55:50|7049.4|7046.6|7048.5|7045.7|7049.4|7046.6|7048.5|7045.7|27
1622577360000|2021-06-01 19:56:00|7048.1|7045.3|7048.5|7045.7|7048.5|7045.7|7048|7045.2|5
1622577370000|2021-06-01 19:56:10|7048|7045.2|7046.6|7043.8|7048|7045.2|7046.5|7043.7|48
1622577380000|2021-06-01 19:56:20|7047|7044.2|7046.6|7043.8|7047.4|7044.6|7046.6|7043.8|6
1622577390000|2021-06-01 19:56:30|7046.5|7043.7|7045.6|7042.8|7046.5|7043.7|7045.6|7042.8|5
1622577400000|2021-06-01 19:56:40|7045.9|7043.1|7045.6|7042.8|7046|7043.2|7045.6|7042.8|5
1622577420000|2021-06-01 19:57:00|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|0
1622577440000|2021-06-01 19:57:20|||||||||4
1622577470000|2021-06-01 19:57:50|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7044.5|7041.7|2
1622577480000|2021-06-01 19:58:00|7045.5|7042.7|7045.9|7043.1|7046|7043.2|7045.5|7042.7|16
1622577490000|2021-06-01 19:58:10|7045.5|7042.7|7045.1|7042.3|7045.5|7042.7|7045.1|7042.3|5
1622577500000|2021-06-01 19:58:20|7044.9|7042.1|7045.5|7042.7|7045.9|7043.1|7044.9|7042.1|16
1622577530000|2021-06-01 19:58:50|7044.5|7041.7|7043.7|7040.9|7044.5|7041.7|7043.7|7040.9|26
1622577540000|2021-06-01 19:59:00|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|0
1622577550000|2021-06-01 19:59:10|7043|7040.2|7043.5|7040.7|7043.5|7040.7|7043|7040.2|12
1622577570000|2021-06-01 19:59:30|7042.7|7039.9|7043|7040.2|7043.5|7040.7|7042.5|7039.7|122
1622577580000|2021-06-01 19:59:40|7042.7|7039.9|7042.6|7039.8|7042.7|7039.9|7042.5|7039.7|0
1622577590000|2021-06-01 19:59:50|7043|7040.2|7042.9|7040.1|7043.5|7040.7|7042.5|7039.7|9
1622577600000|2021-06-01 20:00:00|7043|7040.2|7043.5|7040.7|7044.4|7041.6|7042.6|7039.8|29
1622577610000|2021-06-01 20:00:10|7043.9|7041.1|7043.5|7040.7|7043.9|7041.1|7043.5|7040.7|16
1622577620000|2021-06-01 20:00:20|7043.9|7041.1|7043.5|7040.7|7044|7041.2|7043.5|7040.7|25
1622577630000|2021-06-01 20:00:30|7043.4|7040.6|7045.2|7042.4|7045.2|7042.4|7043.4|7040.6|73
1622577640000|2021-06-01 20:00:40|7045.6|7042.8|7046.3|7043.5|7046.4|7043.6|7045.5|7042.7|3
1622577650000|2021-06-01 20:00:50|7046|7043.2|7045.9|7043.1|7047.4|7044.6|7045.9|7043.1|25
1622577660000|2021-06-01 20:01:00|7046.1|7043.3|7045.9|7043.1|7046.5|7043.7|7045.5|7042.7|4
1622577670000|2021-06-01 20:01:10|7046.5|7043.7|7046|7043.2|7046.5|7043.7|7046|7043.2|0
1622577690000|2021-06-01 20:01:30|7045.9|7043.1|7045.5|7042.7|7045.9|7043.1|7045.5|7042.7|0
1622577700000|2021-06-01 20:01:40|||||||||1
1622577710000|2021-06-01 20:01:50|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|2
1622577730000|2021-06-01 20:02:10|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|0
1622577740000|2021-06-01 20:02:20|7045.6|7042.8|7045.5|7042.7|7046|7043.2|7045.5|7042.7|9
1622577750000|2021-06-01 20:02:30|||||||||18
1622577760000|2021-06-01 20:02:40|||||||||10
1622577780000|2021-06-01 20:03:00|||||||||2
1622577800000|2021-06-01 20:03:20|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|2
1622577810000|2021-06-01 20:03:30|7045.5|7042.7|7045.9|7043.1|7045.9|7043.1|7045.5|7042.7|4
1622577820000|2021-06-01 20:03:40|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|0
1622577850000|2021-06-01 20:04:10|7045.9|7043.1|7046.5|7043.7|7046.5|7043.7|7045.9|7043.1|64
1622577860000|2021-06-01 20:04:20|7046.4|7043.6|7047|7044.2|7047|7044.2|7046|7043.2|5
1622577870000|2021-06-01 20:04:30|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|0
1622577880000|2021-06-01 20:04:40|7046.1|7043.3|7046|7043.2|7046.1|7043.3|7045.4|7042.6|168
1622577890000|2021-06-01 20:04:50|7046.4|7043.6|7046.5|7043.7|7046.5|7043.7|7046.4|7043.6|0
1622577910000|2021-06-01 20:05:10|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|7046.5|7043.7|9
1622577930000|2021-06-01 20:05:30|7046.5|7043.7|7047|7044.2|7047|7044.2|7046.5|7043.7|1
1622577940000|2021-06-01 20:05:40|||||||||4
1622577950000|2021-06-01 20:05:50|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|1
1622577960000|2021-06-01 20:06:00|7047.1|7044.3|7047.6|7044.8|7047.6|7044.8|7046.7|7043.9|109
1622577970000|2021-06-01 20:06:10|7046.8|7044|7047.6|7044.8|7047.6|7044.8|7046.5|7043.7|12
1622577980000|2021-06-01 20:06:20|7046.7|7043.9|7047.1|7044.3|7047.1|7044.3|7046.6|7043.8|9
1622577990000|2021-06-01 20:06:30|7047.5|7044.7|7047.1|7044.3|7047.6|7044.8|7046.7|7043.9|23
1622578000000|2021-06-01 20:06:40|||||||||16
1622578010000|2021-06-01 20:06:50|7046.6|7043.8|7046.7|7043.9|7047.1|7044.3|7046.5|7043.7|11
1622578020000|2021-06-01 20:07:00|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|0
1622578030000|2021-06-01 20:07:10|7047|7044.2|7046.6|7043.8|7047|7044.2|7046.6|7043.8|0
1622578050000|2021-06-01 20:07:30|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|0
1622578060000|2021-06-01 20:07:40|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|10
1622578070000|2021-06-01 20:07:50|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|2
1622578080000|2021-06-01 20:08:00|7049.2|7045.2|7049|7046.2|7049.2|7046.3|7047.7|7044.9|127
1622578090000|2021-06-01 20:08:10|7048.6|7045.8|7048.6|7045.8|7049|7046.2|7048.6|7045.8|0
1622578100000|2021-06-01 20:08:20|7049.1|7046.3|7048.7|7045.9|7050.6|7047.8|7048.7|7045.9|36
1622578110000|2021-06-01 20:08:30|7049.1|7046.3|7048.6|7045.8|7049.1|7046.3|7048.1|7045.3|0
1622578120000|2021-06-01 20:08:40|||||||||2
1622578140000|2021-06-01 20:09:00|7049|7046.2|7050.1|7047.3|7050.6|7047.8|7049|7046.2|4
1622578150000|2021-06-01 20:09:10|7049.7|7046.9|7049.6|7046.8|7050.1|7047.3|7049.6|7046.8|2
1622578160000|2021-06-01 20:09:20|7050.6|7047.8|7050.1|7047.3|7050.6|7047.8|7049.7|7046.9|3
1622578170000|2021-06-01 20:09:30|7050.6|7047.8|7049.7|7046.9|7050.6|7047.8|7048.7|7045.9|28
1622578180000|2021-06-01 20:09:40|7050.1|7047.3|7050.7|7047.9|7050.7|7047.9|7050.1|7047.3|2
1622578190000|2021-06-01 20:09:50|7051.1|7048.3|7050.7|7047.9|7051.1|7048.3|7050.7|7047.9|1
1622578200000|2021-06-01 20:10:00|7049.9|7047.1|7049.3|7046.5|7049.9|7047.1|7049.3|7046.5|6
1622578210000|2021-06-01 20:10:10|7049.2|7046.4|7048.6|7045.8|7049.2|7046.4|7046.7|7043.9|82
1622578220000|2021-06-01 20:10:20|7048.7|7045.9|7049.2|7046.4|7049.2|7046.4|7048.7|7045.9|4
1622578230000|2021-06-01 20:10:30|7049.1|7046.3|7048.1|7045.3|7049.1|7046.3|7047.2|7044.4|9
1622578240000|2021-06-01 20:10:40|7047.7|7044.9|7047.1|7044.3|7047.7|7044.9|7046.3|7043.5|6
1622578250000|2021-06-01 20:10:50|7046.7|7043.9|7047.7|7044.9|7048.1|7045.3|7046.7|7043.9|5
1622578260000|2021-06-01 20:11:00|7048.5|7045.7|7046.7|7043.9|7048.6|7045.8|7046.7|7043.9|4
1622578270000|2021-06-01 20:11:10|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|2
1622578280000|2021-06-01 20:11:20|7048|7045.2|7048.8|7046|7049.6|7046.8|7047.7|7044.9|31
1622578290000|2021-06-01 20:11:30|7048.7|7045.9|7048.1|7045.3|7048.7|7045.9|7048.1|7045.3|1
1622578300000|2021-06-01 20:11:40|7047.7|7044.9|7048.1|7045.3|7048.1|7045.3|7047.7|7044.9|0
1622578320000|2021-06-01 20:12:00|||||||||1
1622578330000|2021-06-01 20:12:10|7047.7|7044.9|7047.1|7044.3|7047.7|7044.9|7047.1|7044.3|5
1622578340000|2021-06-01 20:12:20|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|0
1622578350000|2021-06-01 20:12:30|7047.6|7044.8|7047.2|7044.4|7047.6|7044.8|7047.2|7044.4|11
1622578360000|2021-06-01 20:12:40|7047.1|7044.3|7048.2|7045.4|7048.6|7045.8|7047.1|7044.3|8
1622578380000|2021-06-01 20:13:00|7048.1|7045.3|7047.7|7044.9|7048.1|7045.3|7047.7|7044.9|1
1622578400000|2021-06-01 20:13:20|7047.5|7044.7|7047.1|7044.3|7047.5|7044.7|7047.1|7044.3|10
1622578410000|2021-06-01 20:13:30|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|0
1622578420000|2021-06-01 20:13:40|7046.3|7043.5|7046.1|7043.3|7046.3|7043.5|7046.1|7043.3|0
1622578430000|2021-06-01 20:13:50|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|4
1622578440000|2021-06-01 20:14:00|||||||||1
1622578450000|2021-06-01 20:14:10|7047.1|7044.3|7047.1|7044.3|7047.5|7044.7|7047.1|7044.3|2
1622578480000|2021-06-01 20:14:40|7046.7|7043.9|7047.1|7044.3|7047.6|7044.8|7046.7|7043.9|2
1622578490000|2021-06-01 20:14:50|7046.7|7043.9|7047.1|7044.3|7047.1|7044.3|7046.7|7043.9|0
1622578500000|2021-06-01 20:15:00|7046.7|7043.9|7047.6|7044.8|7047.6|7044.8|7046.7|7043.9|3
1622578520000|2021-06-01 20:15:20|7047.7|7044.9|7047.6|7044.8|7047.7|7044.9|7047.6|7044.8|1
1622578530000|2021-06-01 20:15:30|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|0
1622578540000|2021-06-01 20:15:40|7048.1|7045.3|7047.7|7044.9|7048.1|7045.3|7047.7|7044.9|1
1622578560000|2021-06-01 20:16:00|||||||||1
1622578600000|2021-06-01 20:16:40|7047.1|7044.3|7047.7|7044.9|7047.7|7044.9|7047.1|7044.3|2
1622578620000|2021-06-01 20:17:00|||||||||1
1622578660000|2021-06-01 20:17:40|7047.6|7044.8|7047.2|7044.4|7047.6|7044.8|7047.2|7044.4|2
1622578680000|2021-06-01 20:18:00|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|1
1622578700000|2021-06-01 20:18:20|7046.7|7043.9|7046.2|7043.4|7046.7|7043.9|7046.2|7043.4|8
1622578710000|2021-06-01 20:18:30|7045.8|7043|7047.1|7044.3|7047.1|7044.3|7045.8|7043|16
1622578730000|2021-06-01 20:18:50|7047.6|7044.8|7047.2|7044.4|7047.7|7044.9|7047.1|7044.3|5
1622578740000|2021-06-01 20:19:00|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|1
1622578750000|2021-06-01 20:19:10|7046.7|7043.9|7046.7|7043.9|7047.1|7044.3|7046.7|7043.9|0
1622578770000|2021-06-01 20:19:30|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|0
1622578780000|2021-06-01 20:19:40|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|0
1622578790000|2021-06-01 20:19:50|7047.1|7044.3|7045.7|7042.9|7047.1|7044.3|7045.7|7042.9|3
1622578810000|2021-06-01 20:20:10|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|1
1622578830000|2021-06-01 20:20:30|7046.5|7043.7|7046.7|7043.9|7047.1|7044.3|7046.5|7043.7|10
1622578840000|2021-06-01 20:20:40|7046.2|7043.4|7046.6|7043.8|7046.6|7043.8|7045.7|7042.9|2
1622578870000|2021-06-01 20:21:10|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|4
1622578900000|2021-06-01 20:21:40|7046.6|7043.8|7046.2|7043.4|7046.6|7043.8|7046.2|7043.4|3
1622578920000|2021-06-01 20:22:00|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|0
1622579010000|2021-06-01 20:23:30|7045.7|7042.9|7046.1|7043.3|7046.1|7043.3|7045.7|7042.9|10
1622579040000|2021-06-01 20:24:00|7046.5|7043.7|7046.6|7043.8|7046.6|7043.8|7046.5|7043.7|0
1622579050000|2021-06-01 20:24:10|7046.7|7043.9|7046.1|7043.3|7046.7|7043.9|7046.1|7043.3|4
1622579070000|2021-06-01 20:24:30|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|0
1622579090000|2021-06-01 20:24:50|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|1
1622579100000|2021-06-01 20:25:00|7046.7|7043.9|7046.7|7043.9|7047.1|7044.3|7046.7|7043.9|0
1622579110000|2021-06-01 20:25:10|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|0
1622579140000|2021-06-01 20:25:40|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|0
1622579160000|2021-06-01 20:26:00|7046.7|7043.9|7046.7|7043.9|7047.1|7044.3|7046.7|7043.9|0
1622579180000|2021-06-01 20:26:20|7046.8|7044|7047.1|7044.3|7047.2|7044.4|7046.8|7044|25
1622579230000|2021-06-01 20:27:10|7047.6|7044.8|7048.1|7045.3|7048.1|7045.3|7047.6|7044.8|1
1622579240000|2021-06-01 20:27:20|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|0
1622579250000|2021-06-01 20:27:30|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|0
1622579280000|2021-06-01 20:28:00|7048.1|7045.3|7047.7|7044.9|7048.1|7045.3|7047.7|7044.9|0
1622579290000|2021-06-01 20:28:10|7048.1|7045.3|7047.6|7044.8|7048.1|7045.3|7047.6|7044.8|0
1622579320000|2021-06-01 20:28:40|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|1
1622579340000|2021-06-01 20:29:00|7046.7|7043.9|7047.1|7044.3|7047.6|7044.8|7046.7|7043.9|4
1622579370000|2021-06-01 20:29:30|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|0
1622579380000|2021-06-01 20:29:40|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|0
1622579390000|2021-06-01 20:29:50|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7046.7|7043.9|2
1622579400000|2021-06-01 20:30:00|7046.7|7043.9|7048.5|7045.7|7048.5|7045.7|7046.2|7043.4|77
1622579410000|2021-06-01 20:30:10|7048.1|7045.3|7046.7|7043.9|7048.1|7045.3|7046.7|7043.9|8
1622579420000|2021-06-01 20:30:20|7046.6|7043.8|7047.5|7044.7|7047.5|7044.7|7046.6|7043.8|5
1622579430000|2021-06-01 20:30:30|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|0
1622579450000|2021-06-01 20:30:50|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|34
1622579460000|2021-06-01 20:31:00|7049.5|7046.7|7050.4|7047.6|7050.4|7047.6|7049.5|7046.7|0
1622579470000|2021-06-01 20:31:10|7050.5|7047.7|7049.6|7046.8|7050.5|7047.7|7049.6|7046.8|1
1622579490000|2021-06-01 20:31:30|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|2
1622579500000|2021-06-01 20:31:40|||||||||8
1622579520000|2021-06-01 20:32:00|||||||||6
1622579530000|2021-06-01 20:32:10|||||||||1
1622579600000|2021-06-01 20:33:20|7047.6|7044.8|7048.5|7045.7|7048.5|7045.7|7047.6|7044.8|10
1622579610000|2021-06-01 20:33:30|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|2
1622579620000|2021-06-01 20:33:40|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|0
1622579640000|2021-06-01 20:34:00|7047.1|7044.3|7046.5|7043.7|7047.5|7044.7|7046.5|7043.7|55
1622579650000|2021-06-01 20:34:10|||||||||5
1622579660000|2021-06-01 20:34:20|7046.6|7043.8|7048|7045.2|7048.4|7045.6|7046.6|7043.8|15
1622579690000|2021-06-01 20:34:50|7048.4|7045.6|7048.1|7045.3|7048.5|7045.7|7048.1|7045.3|0
1622579700000|2021-06-01 20:35:00|7048.5|7045.7|7048.1|7045.3|7048.5|7045.7|7048.1|7045.3|0
1622579730000|2021-06-01 20:35:30|7047.7|7044.9|7047.5|7044.7|7047.7|7044.9|7047.5|7044.7|6
1622579740000|2021-06-01 20:35:40|7047.7|7044.9|7047.9|7045.1|7047.9|7045.1|7047.5|7044.7|1
1622579760000|2021-06-01 20:36:00|7048.1|7045.3|7048.1|7045.3|7048.1|7045.3|7047.7|7044.9|1
1622579800000|2021-06-01 20:36:40|7047.6|7044.8|7048.6|7045.8|7049.1|7046.3|7047.6|7044.8|2
1622579820000|2021-06-01 20:37:00|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|0
1622579830000|2021-06-01 20:37:10|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|0
1622579860000|2021-06-01 20:37:40|7048.1|7045.3|7049|7046.2|7049|7046.2|7048.1|7045.3|6
1622579870000|2021-06-01 20:37:50|7048.6|7045.8|7049.1|7046.3|7049.1|7046.3|7048.6|7045.8|1
1622579880000|2021-06-01 20:38:00|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|0
1622579890000|2021-06-01 20:38:10|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|3
1622579910000|2021-06-01 20:38:30|7049.5|7046.7|7048.5|7045.7|7049.5|7046.7|7048.5|7045.7|4
1622579920000|2021-06-01 20:38:40|7048.6|7045.8|7049.1|7046.3|7049.1|7046.3|7048.6|7045.8|0
1622579970000|2021-06-01 20:39:30|7049.5|7046.7|7050|7047.2|7050|7047.2|7049.5|7046.7|2
1622579980000|2021-06-01 20:39:40|7050.5|7047.7|7050.1|7047.3|7050.5|7047.7|7049.6|7046.8|7
1622580030000|2021-06-01 20:40:30|7049.6|7046.8|7050.1|7047.3|7050.5|7047.7|7049.6|7046.8|4
1622580040000|2021-06-01 20:40:40|7050|7047.2|7050.1|7047.3|7050.1|7047.3|7050|7047.2|2
1622580050000|2021-06-01 20:40:50|7050.5|7047.7|7050.5|7047.7|7050.6|7047.8|7050|7047.2|0
1622580060000|2021-06-01 20:41:00|7050.6|7047.8|7050.6|7047.8|7050.6|7047.8|7050.6|7047.8|0
1622580070000|2021-06-01 20:41:10|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|0
1622580100000|2021-06-01 20:41:40|7049.7|7046.9|7050.5|7047.7|7050.5|7047.7|7049.6|7046.8|5
1622580130000|2021-06-01 20:42:10|7050.1|7047.3|7049.9|7047.1|7050.1|7047.3|7049.5|7046.7|4
1622580140000|2021-06-01 20:42:20|7049.5|7046.7|7050|7047.2|7050|7047.2|7049.5|7046.7|0
1622580150000|2021-06-01 20:42:30|7050.1|7047.3|7050|7047.2|7050.1|7047.3|7049.1|7046.3|4
1622580160000|2021-06-01 20:42:40|7049.6|7046.8|7049.5|7046.7|7049.6|7046.8|7049.1|7046.3|2
1622580180000|2021-06-01 20:43:00|7049.1|7046.3|7049.5|7046.7|7049.5|7046.7|7049.1|7046.3|0
1622580190000|2021-06-01 20:43:10|||||||||1
1622580210000|2021-06-01 20:43:30|7049.6|7046.8|7050.1|7047.3|7050.5|7047.7|7049.6|7046.8|7
1622580230000|2021-06-01 20:43:50|7050.5|7047.7|7050.1|7047.3|7050.5|7047.7|7050.1|7047.3|0
1622580240000|2021-06-01 20:44:00|7050.5|7047.7|7050.1|7047.3|7050.5|7047.7|7050.1|7047.3|1
1622580250000|2021-06-01 20:44:10|7049.7|7046.9|7049.6|7046.8|7049.7|7046.9|7049.6|7046.8|0
1622580270000|2021-06-01 20:44:30|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.1|7046.3|0
1622580280000|2021-06-01 20:44:40|7049.1|7046.3|7049.5|7046.7|7049.5|7046.7|7049.1|7046.3|0
1622580300000|2021-06-01 20:45:00|7050|7047.2|7049.5|7046.7|7050.1|7047.3|7049.1|7046.3|6
1622580310000|2021-06-01 20:45:10|7049.1|7046.3|7049.1|7046.3|7049.5|7046.7|7048.6|7045.8|2
1622580340000|2021-06-01 20:45:40|7048.7|7045.9|7049.5|7046.7|7049.5|7046.7|7048.5|7045.7|0
1622580350000|2021-06-01 20:45:50|7049.1|7046.3|7049.5|7046.7|7049.5|7046.7|7048.5|7045.7|4
1622580360000|2021-06-01 20:46:00|7049.6|7046.8|7049.1|7046.3|7050.1|7047.3|7048.6|7045.8|4
1622580400000|2021-06-01 20:46:40|7048.7|7045.9|7048.6|7045.8|7048.9|7046.1|7048.5|7045.7|0
1622580410000|2021-06-01 20:46:50|7048.7|7045.9|7049.1|7046.3|7049.1|7046.3|7048.7|7045.9|1
1622580420000|2021-06-01 20:47:00|7048.5|7045.7|7049.1|7046.3|7049.1|7046.3|7048.5|7045.7|0
1622580430000|2021-06-01 20:47:10|7048.7|7045.9|7048.5|7045.7|7048.7|7045.9|7048.5|7045.7|0
1622580440000|2021-06-01 20:47:20|||||||||1
1622580460000|2021-06-01 20:47:40|7049.1|7046.3|7049.5|7046.7|7049.5|7046.7|7048.7|7045.9|3
1622580470000|2021-06-01 20:47:50|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|0
1622580480000|2021-06-01 20:48:00|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049|7046.2|0
1622580490000|2021-06-01 20:48:10|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|0
1622580500000|2021-06-01 20:48:20|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.1|7046.3|2
1622580540000|2021-06-01 20:49:00|7049.9|7047.1|7050.1|7047.3|7050.1|7047.3|7049.5|7046.7|6
1622580550000|2021-06-01 20:49:10|7049.6|7046.8|7049.5|7046.7|7050.1|7047.3|7047.5|7044.7|43
1622580560000|2021-06-01 20:49:20|7049.1|7046.3|7049.5|7046.7|7050.1|7047.3|7049.1|7046.3|0
1622580570000|2021-06-01 20:49:30|7049.7|7046.9|7049.5|7046.7|7049.7|7046.9|7049.5|7046.7|7
1622580580000|2021-06-01 20:49:40|7049.1|7046.3|7050.5|7047.7|7051.1|7048.3|7049.1|7046.3|14
1622580590000|2021-06-01 20:49:50|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|7050.5|7047.7|7
1622580600000|2021-06-01 20:50:00|7050.7|7047.9|7048.5|7045.7|7051.5|7048.7|7048.5|7045.7|32
1622580620000|2021-06-01 20:50:20|7049.6|7046.8|7050|7047.2|7050|7047.2|7049.6|7046.8|4
1622580630000|2021-06-01 20:50:30|7049.6|7046.8|7050|7047.2|7050|7047.2|7049.6|7046.8|0
1622580640000|2021-06-01 20:50:40|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|0
1622580650000|2021-06-01 20:50:50|7050.5|7047.7|7050.6|7047.8|7050.6|7047.8|7050.5|7047.7|2
1622580660000|2021-06-01 20:51:00|7050.5|7047.7|7050.1|7047.3|7050.5|7047.7|7050.1|7047.3|0
1622580700000|2021-06-01 20:51:40|7049.7|7046.9|7050|7047.2|7050|7047.2|7049.6|7046.8|1
1622580710000|2021-06-01 20:51:50|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|0
1622580720000|2021-06-01 20:52:00|7051|7048.2|7051|7048.2|7051|7048.2|7051|7048.2|2
1622580730000|2021-06-01 20:52:10|7051.1|7048.3|7050.5|7047.7|7051.1|7048.3|7050.5|7047.7|0
1622580740000|2021-06-01 20:52:20|7051.1|7048.3|7050.5|7047.7|7051.1|7048.3|7050.5|7047.7|0
1622580770000|2021-06-01 20:52:50|7050.6|7047.8|7051|7048.2|7051|7048.2|7050.6|7047.8|2
1622580780000|2021-06-01 20:53:00|7050.6|7047.8|7051|7048.2|7051|7048.2|7050.1|7047.3|10
1622580790000|2021-06-01 20:53:10|7051.5|7048.7|7050.5|7047.7|7051.5|7048.7|7050.5|7047.7|0
1622580800000|2021-06-01 20:53:20|7050.9|7048.1|7051|7048.2|7051|7048.2|7050.9|7048.1|0
1622580810000|2021-06-01 20:53:30|7050.6|7047.8|7050.5|7047.7|7050.6|7047.8|7050.5|7047.7|0
1622580830000|2021-06-01 20:53:50|7051|7048.2|7051|7048.2|7051|7048.2|7051|7048.2|1
1622580840000|2021-06-01 20:54:00|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7050.5|7047.7|0
1622580850000|2021-06-01 20:54:10|7051.1|7048.3|7050.5|7047.7|7051.1|7048.3|7050.5|7047.7|1
1622580870000|2021-06-01 20:54:30|7050.6|7047.8|7050.1|7047.3|7050.6|7047.8|7050.1|7047.3|13
1622580880000|2021-06-01 20:54:40|7050.5|7047.7|7051.5|7048.7|7051.5|7048.7|7050.5|7047.7|6
1622580890000|2021-06-01 20:54:50|7052|7049.2|7050.5|7047.7|7052|7049.2|7050.5|7047.7|3
1622580900000|2021-06-01 20:55:00|7050.9|7048.1|7051|7048.2|7051|7048.2|7050.9|7048.1|5
1622580910000|2021-06-01 20:55:10|7050.5|7047.7|7051.4|7048.6|7051.5|7048.7|7050.5|7047.7|1
1622580920000|2021-06-01 20:55:20|7051|7048.2|7050.9|7048.1|7051.5|7048.7|7050.5|7047.7|2
1622580930000|2021-06-01 20:55:30|7051|7048.2|7051|7048.2|7051|7048.2|7051|7048.2|4
1622580940000|2021-06-01 20:55:40|7051.4|7048.6|7051.5|7048.7|7051.5|7048.7|7051.4|7048.6|0
1622580950000|2021-06-01 20:55:50|7050.9|7048.1|7051.9|7049.1|7051.9|7049.1|7050.5|7047.7|0
1622580960000|2021-06-01 20:56:00|7050.9|7048.1|7051.7|7048.9|7051.9|7049.1|7050.5|7047.7|1
1622580970000|2021-06-01 20:56:10|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|0
1622580980000|2021-06-01 20:56:20|7051.1|7048.3|7050|7047.2|7051.5|7048.7|7050|7047.2|7
1622580990000|2021-06-01 20:56:30|7051.1|7047.1|7050.9|7048.1|7051.1|7048.1|7050|7047.1|1
1622581000000|2021-06-01 20:56:40|7051|7048.2|7051|7048.2|7051|7048.2|7051|7048.2|0
1622581010000|2021-06-01 20:56:50|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|0
1622581030000|2021-06-01 20:57:10|7051.8|7049|7051.9|7049.1|7052.3|7049.5|7051.8|7049|729
1622581040000|2021-06-01 20:57:20|7052.4|7049.6|7051.8|7049|7052.4|7049.6|7051.8|7048|0
1622581050000|2021-06-01 20:57:30|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|0
1622581070000|2021-06-01 20:57:50|7052.1|7048.1|7050.9|7048.1|7052.1|7049.1|7050.9|7048.1|0
1622581080000|2021-06-01 20:58:00|7051.3|7048.5|7051.4|7048.6|7051.9|7049.1|7051.3|7048.5|2
1622581090000|2021-06-01 20:58:10|7051.9|7049.1|7051.9|7049.1|7052.1|7049.1|7050.5|7047.7|13
1622581100000|2021-06-01 20:58:20|7051.8|7049|7051.9|7049.1|7051.9|7049.1|7051.4|7048.6|0
1622581140000|2021-06-01 20:59:00|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|1
1622581150000|2021-06-01 20:59:10|7053.5|7050.7|7053.9|7051.1|7054.4|7051.6|7053.5|7050.7|26
1622581160000|2021-06-01 20:59:20|7055|7051|7053.9|7051.1|7055|7051.3|7053.9|7050.2|2
1622581170000|2021-06-01 20:59:30|7053.5|7050.7|7054|7051.2|7054|7051.2|7053.5|7050.7|0
1622581180000|2021-06-01 20:59:40|7055|7051|7054|7051.2|7055|7051.6|7053.5|7050.7|1
1622581190000|2021-06-01 20:59:50|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|0
1622581200000|2021-06-01 21:00:00|7053|7050.2|7054|7051.2|7057.4|7051.2|7053|7047.4|0
1622581230000|2021-06-01 21:00:30|7057.5|7047.5|7057.5|7047.5|7057.5|7047.5|7057.5|7047.5|0
1622581240000|2021-06-01 21:00:40|7057.6|7047.6|7058.4|7048.4|7058.4|7048.4|7057.6|7047.6|0
1622581260000|2021-06-01 21:01:00|7058.5|7048.5|7058.5|7048.5|7058.5|7048.5|7058.5|7048.5|0
1622581510000|2021-06-01 21:05:10|||||||||1
1622581600000|2021-06-01 21:06:40|7059.1|7049.1|7058|7055.2|7059.1|7055.2|7058|7049.1|1
1622581620000|2021-06-01 21:07:00|7057.5|7054.7|7057.6|7047.6|7058.7|7055.2|7057.5|7047.6|16
1622581630000|2021-06-01 21:07:10|7058.5|7048.5|7058.5|7048.5|7058.5|7048.5|7058.5|7048.5|0
1622581640000|2021-06-01 21:07:20|7059.7|7049.7|7060|7050|7060|7050|7059.7|7049.7|0
1622582100000|2021-06-01 21:15:00|7060.5|7050.5|7060.5|7050.5|7060.5|7050.5|7060.5|7050.5|0
1622582140000|2021-06-01 21:15:40|||||||||16
1622582310000|2021-06-01 21:18:30|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|3
1622582320000|2021-06-01 21:18:40|||||||||1
1622582510000|2021-06-01 21:21:50|7063.5|7053.5|7059.2|7055.2|7063.5|7055.2|7059.2|7053|55
1622582520000|2021-06-01 21:22:00|7059|7055|7059|7055|7059|7055|7059|7055|0
1622582680000|2021-06-01 21:24:40|7059.3|7056.5|7060.9|7058.1|7060.9|7058.1|7059.3|7056.5|1
1622582810000|2021-06-01 21:26:50|7062.5|7052.5|7062|7052|7062.5|7052.5|7062|7052|1
1622582820000|2021-06-01 21:27:00|7061.6|7051.6|7061.5|7051.5|7061.6|7051.6|7061.5|7051.5|0
1622582830000|2021-06-01 21:27:10|7061.1|7051.1|7061|7051|7061.1|7051.1|7061|7051|0
1622582860000|2021-06-01 21:27:40|7060.2|7050.2|7060|7050|7060.2|7050.2|7060|7050|0
1622582940000|2021-06-01 21:29:00|7059.5|7049.5|7059.5|7049.5|7059.5|7049.5|7059.5|7049.5|0
1622582950000|2021-06-01 21:29:10|7059.1|7049.1|7059.5|7049.5|7059.5|7049.5|7059.1|7049.1|0
1622582960000|2021-06-01 21:29:20|7059.1|7049.1|7059|7049|7059.1|7049.1|7059|7049|0
1622582970000|2021-06-01 21:29:30|7058.5|7048.5|7060.5|7050.5|7060.5|7050.5|7058.5|7048.5|1
1622583040000|2021-06-01 21:30:40|7059.7|7049.7|7059.5|7049.5|7059.7|7049.7|7059.5|7049.5|0
1622583050000|2021-06-01 21:30:50|7059.1|7049.1|7060.5|7050.5|7060.5|7050.5|7059|7049|0
1622583370000|2021-06-01 21:36:10|7060.1|7050.1|7060|7050|7060.1|7050.1|7060|7050|0
1622583420000|2021-06-01 21:37:00|7060.4|7050.4|7060.5|7050.5|7060.5|7050.5|7060.4|7050.4|1
1622583430000|2021-06-01 21:37:10|||||||||1
1622583510000|2021-06-01 21:38:30|7061|7051|7060.5|7050.5|7061|7051|7060.5|7050.5|0
1622583670000|2021-06-01 21:41:10|7059|7055|7059|7055|7059|7055|7059|7055|0
1622583820000|2021-06-01 21:43:40|7062.5|7052.5|7062.5|7052.5|7062.5|7052.5|7062.5|7052.5|0
1622583910000|2021-06-01 21:45:10|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|7062.9|7052.9|0
1622583920000|2021-06-01 21:45:20|7062.5|7052.5|7062.9|7052.9|7062.9|7052.9|7062.5|7052.5|0
1622583980000|2021-06-01 21:46:20|7063|7053|7062.6|7052.6|7063|7053|7062.6|7052.6|80
1622584170000|2021-06-01 21:49:30|7059.2|7055.2|7059.2|7055.2|7059.2|7055.2|7059.2|7055.2|0
1622584330000|2021-06-01 21:52:10|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|7062.6|7052.6|0
1622584380000|2021-06-01 21:53:00|7059.2|7055.2|7059.2|7055.2|7059.2|7055.2|7059.2|7055.2|0
1622584460000|2021-06-01 21:54:20|7059.1|7055.1|7059.1|7055.1|7059.1|7055.1|7059.1|7055.1|1
1622584510000|2021-06-01 21:55:10|7058.1|7055.3|7058|7055.2|7058.1|7055.3|7058|7055.2|0
1622584520000|2021-06-01 21:55:20|7059.1|7055.1|7058|7055.2|7059.1|7055.2|7058|7055.1|0
1622584530000|2021-06-01 21:55:30|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|0
1622584540000|2021-06-01 21:55:40|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|2
1622584550000|2021-06-01 21:55:50|7059|7056.2|7059|7056.2|7059|7056.2|7059|7056.2|5
1622584680000|2021-06-01 21:58:00|7058.6|7055.8|7059.1|7055.1|7059.1|7056.2|7058.6|7055.1|1
1622584690000|2021-06-01 21:58:10|||||||||1
1622584700000|2021-06-01 21:58:20|7058.7|7054.7|7060.1|7050.1|7060.1|7054.7|7058.7|7050.1|5
1622584710000|2021-06-01 21:58:30|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|0
1622584730000|2021-06-01 21:58:50|7059|7055|7061.6|7051.6|7062.1|7055.1|7059|7051.6|0
1622584740000|2021-06-01 21:59:00|7058.2|7054.2|7058.1|7054.1|7058.2|7054.2|7058.1|7054.1|0
1622584760000|2021-06-01 21:59:20|7061.1|7051.1|7057.1|7053.1|7061.1|7053.1|7057.1|7049.6|0
1622584770000|2021-06-01 21:59:30|7060.5|7050.5|7060.6|7050.6|7060.6|7050.6|7060.5|7050.5|0
1622584780000|2021-06-01 21:59:40|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|7059.6|7049.6|5
1622592000000|2021-06-02 00:00:00|7043.9|7041.1|7045.8|7043|7046.8|7043|7043.3|7040.5|35
1622592010000|2021-06-02 00:00:10|7045.3|7042.5|7050.3|7047.5|7050.8|7048|7045.3|7042.5|31
1622592020000|2021-06-02 00:00:20|7049.5|7046.7|7050.3|7047.5|7050.3|7047.5|7049.3|7046.5|15
1622592030000|2021-06-02 00:00:30|7050.7|7047.9|7049.7|7046.9|7051.1|7048.3|7049.3|7046.5|18
1622592040000|2021-06-02 00:00:40|7049.3|7046.5|7050.3|7047.5|7050.3|7047.5|7049.3|7046.5|2
1622592050000|2021-06-02 00:00:50|7051.4|7048.6|7052.5|7049.7|7053.3|7050.5|7050.8|7048|40
1622592060000|2021-06-02 00:01:00|7052.3|7049.5|7051.3|7048.5|7052.3|7049.5|7050.3|7047.5|24
1622592070000|2021-06-02 00:01:10|7050.8|7048|7050.8|7048|7050.8|7048|7050.3|7047.5|3
1622592080000|2021-06-02 00:01:20|7051.2|7048.4|7050.8|7048|7051.3|7048.5|7050.8|7048|2
1622592090000|2021-06-02 00:01:30|7051.3|7048.5|7051.8|7049|7051.8|7049|7051.3|7048.5|2
1622592100000|2021-06-02 00:01:40|7051.3|7048.5|7051.8|7049|7051.8|7049|7051.3|7048.5|0
1622592110000|2021-06-02 00:01:50|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|0
1622592120000|2021-06-02 00:02:00|7050.9|7048.1|7050.8|7048|7050.9|7048.1|7050.3|7047.5|9
1622592130000|2021-06-02 00:02:10|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|0
1622592160000|2021-06-02 00:02:40|7050.3|7047.5|7052.3|7049.5|7053.3|7050.5|7050.3|7047.5|13
1622592170000|2021-06-02 00:02:50|7052.8|7050|7053.3|7050.5|7053.3|7050.5|7052.3|7049.5|0
1622592180000|2021-06-02 00:03:00|7054.4|7051.6|7053.8|7051|7054.4|7051.6|7053.8|7051|3
1622592190000|2021-06-02 00:03:10|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7053.3|7050.5|5
1622592200000|2021-06-02 00:03:20|7054.4|7051.6|7055.3|7052.5|7055.3|7052.5|7054.4|7051.6|2
1622592210000|2021-06-02 00:03:30|7054.9|7052.1|7055.3|7052.5|7056.3|7053.5|7054.9|7052.1|12
1622592220000|2021-06-02 00:03:40|7055.7|7052.9|7056.7|7053.9|7056.7|7053.9|7055.7|7052.9|10
1622592230000|2021-06-02 00:03:50|7057.1|7054.3|7056.7|7053.9|7057.2|7054.4|7055.9|7053.1|10
1622592240000|2021-06-02 00:04:00|7056.3|7053.5|7055.8|7053|7056.7|7053.9|7055.4|7052.6|5
1622592250000|2021-06-02 00:04:10|7054.7|7051.9|7054.3|7051.5|7054.7|7051.9|7054.2|7051.4|8
1622592260000|2021-06-02 00:04:20|7054.7|7051.9|7054.7|7051.9|7055.2|7052.4|7054.3|7051.5|4
1622592270000|2021-06-02 00:04:30|7054.8|7052|7056.3|7053.5|7056.3|7053.5|7054.8|7052|3
1622592280000|2021-06-02 00:04:40|7055.9|7053.1|7056.3|7053.5|7056.3|7053.5|7055.9|7053.1|0
1622592290000|2021-06-02 00:04:50|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.3|7053.5|1
1622592300000|2021-06-02 00:05:00|7056.8|7054|7056.3|7053.5|7056.8|7054|7055.9|7053.1|2
1622592310000|2021-06-02 00:05:10|7055.9|7053.1|7054.7|7051.9|7055.9|7053.1|7054.7|7051.9|10
1622592320000|2021-06-02 00:05:20|||||||||1
1622592340000|2021-06-02 00:05:40|7054.8|7052|7054.9|7052.1|7055.3|7052.5|7054.8|7052|2
1622592350000|2021-06-02 00:05:50|7055.7|7052.9|7055.8|7053|7056.3|7053.5|7055.7|7052.9|13
1622592360000|2021-06-02 00:06:00|7056.2|7053.4|7055.8|7053|7056.2|7053.4|7055.8|7053|2
1622592380000|2021-06-02 00:06:20|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|0
1622592390000|2021-06-02 00:06:30|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|2
1622592400000|2021-06-02 00:06:40|7054.3|7051.5|7054.7|7051.9|7055.3|7052.5|7054.3|7051.5|22
1622592410000|2021-06-02 00:06:50|7055.1|7052.3|7055.3|7052.5|7055.3|7052.5|7055.1|7052.3|1
1622592420000|2021-06-02 00:07:00|7055.7|7052.9|7055.3|7052.5|7055.7|7052.9|7055.3|7052.5|0
1622592430000|2021-06-02 00:07:10|7054.8|7052|7056.3|7053.5|7056.3|7053.5|7054.8|7052|7
1622592440000|2021-06-02 00:07:20|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|5
1622592450000|2021-06-02 00:07:30|7056.9|7054.1|7056.3|7053.5|7056.9|7054.1|7056.3|7053.5|2
1622592460000|2021-06-02 00:07:40|7056.8|7054|7057.3|7054.5|7057.3|7054.5|7056.8|7054|74
1622592470000|2021-06-02 00:07:50|7057.8|7055|7059.9|7057.1|7060.3|7057.5|7057.8|7055|22
1622592480000|2021-06-02 00:08:00|7059.8|7057|7061.3|7058.5|7061.3|7058.5|7059.3|7056.5|34
1622592490000|2021-06-02 00:08:10|7061.7|7058.9|7061.4|7058.6|7062.2|7059.4|7060.9|7058.1|10
1622592500000|2021-06-02 00:08:20|7061.9|7059.1|7063.3|7060.5|7063.7|7060.9|7061.9|7059.1|19
1622592510000|2021-06-02 00:08:30|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|14
1622592520000|2021-06-02 00:08:40|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.8|7061|0
1622592530000|2021-06-02 00:08:50|7064.3|7061.5|7065.3|7062.5|7065.9|7063.1|7064.3|7061.5|25
1622592540000|2021-06-02 00:09:00|7065.4|7062.6|7065.9|7063.1|7065.9|7063.1|7065.3|7062.5|11
1622592550000|2021-06-02 00:09:10|7065.4|7062.6|7064.9|7062.1|7065.4|7062.6|7064.9|7062.1|9
1622592560000|2021-06-02 00:09:20|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|2
1622592570000|2021-06-02 00:09:30|7065.2|7062.4|7065.3|7062.5|7065.3|7062.5|7064.8|7062|4
1622592580000|2021-06-02 00:09:40|7065.8|7063|7065.9|7063.1|7066.3|7063.5|7065.8|7063|5
1622592590000|2021-06-02 00:09:50|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|7065.9|7063.1|5
1622592600000|2021-06-02 00:10:00|7065.9|7063.1|7065.4|7062.6|7065.9|7063.1|7065.4|7062.6|3
1622592610000|2021-06-02 00:10:10|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|0
1622592620000|2021-06-02 00:10:20|7064.8|7062|7065.3|7062.5|7065.3|7062.5|7064.8|7062|6
1622592630000|2021-06-02 00:10:30|7064.8|7062|7065.2|7062.4|7065.2|7062.4|7064.8|7062|2
1622592640000|2021-06-02 00:10:40|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|0
1622592650000|2021-06-02 00:10:50|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|2
1622592660000|2021-06-02 00:11:00|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|0
1622592670000|2021-06-02 00:11:10|7064.9|7062.1|7064.3|7061.5|7064.9|7062.1|7064.3|7061.5|4
1622592680000|2021-06-02 00:11:20|7064.7|7061.9|7065.2|7062.4|7065.2|7062.4|7064.7|7061.9|11
1622592690000|2021-06-02 00:11:30|7064.8|7062|7064.4|7061.6|7064.8|7062|7064.4|7061.6|2
1622592700000|2021-06-02 00:11:40|7064.3|7061.5|7064.7|7061.9|7065.2|7062.4|7064.3|7061.5|17
1622592710000|2021-06-02 00:11:50|7064.3|7061.5|7064.3|7061.5|7065.3|7062.5|7064.3|7061.5|25
1622592720000|2021-06-02 00:12:00|||||||||3
1622592730000|2021-06-02 00:12:10|||||||||28
1622592740000|2021-06-02 00:12:20|||||||||4
1622592750000|2021-06-02 00:12:30|||||||||2
1622592760000|2021-06-02 00:12:40|||||||||2
1622592770000|2021-06-02 00:12:50|7065.1|7062.3|7065.3|7062.5|7065.3|7062.5|7064.9|7062.1|8
1622592790000|2021-06-02 00:13:10|7064.9|7062.1|7064.3|7061.5|7064.9|7062.1|7064.3|7061.5|1
1622592800000|2021-06-02 00:13:20|||||||||5
1622592820000|2021-06-02 00:13:40|7064.7|7061.9|7064.3|7061.5|7064.8|7062|7064.3|7061.5|1
1622592830000|2021-06-02 00:13:50|7063.9|7061.1|7064.3|7061.5|7064.3|7061.5|7063.4|7060.6|19
1622592840000|2021-06-02 00:14:00|7065.2|7062.4|7064.3|7061.5|7065.3|7062.5|7064.3|7061.5|5
1622592850000|2021-06-02 00:14:10|||||||||10
1622592870000|2021-06-02 00:14:30|||||||||5
1622592880000|2021-06-02 00:14:40|||||||||1
1622592900000|2021-06-02 00:15:00|||||||||4
1622592910000|2021-06-02 00:15:10|||||||||1
1622592920000|2021-06-02 00:15:20|7065.1|7062.3|7065.3|7062.5|7066.3|7063.5|7065.1|7062.3|18
1622592930000|2021-06-02 00:15:30|7065.7|7062.9|7064.3|7061.5|7065.7|7062.9|7064.3|7061.5|8
1622592940000|2021-06-02 00:15:40|7065.2|7062.4|7064.7|7061.9|7065.2|7062.4|7064.7|7061.9|1
1622592950000|2021-06-02 00:15:50|7065.3|7062.5|7064.8|7062|7065.3|7062.5|7064.3|7061.5|6
1622592960000|2021-06-02 00:16:00|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|0
1622592970000|2021-06-02 00:16:10|7064.9|7062.1|7065.2|7062.4|7065.2|7062.4|7064.3|7061.5|2
1622592980000|2021-06-02 00:16:20|7064.9|7062.1|7064.8|7062|7064.9|7062.1|7064.8|7062|5
1622592990000|2021-06-02 00:16:30|7064.7|7061.9|7064.3|7061.5|7064.7|7061.9|7064.3|7061.5|0
1622593010000|2021-06-02 00:16:50|7063.9|7061.1|7060.8|7058|7063.9|7061.1|7059.8|7057|74
1622593020000|2021-06-02 00:17:00|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|7061.3|7058.5|2
1622593030000|2021-06-02 00:17:10|7062.3|7059.5|7061.8|7059|7062.3|7059.5|7061.3|7058.5|15
1622593040000|2021-06-02 00:17:20|7062.3|7059.5|7062.8|7060|7063.1|7060.3|7061.9|7059.1|3
1622593050000|2021-06-02 00:17:30|7062.7|7059.9|7064.3|7061.5|7064.3|7061.5|7062.7|7059.9|6
1622593060000|2021-06-02 00:17:40|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|0
1622593070000|2021-06-02 00:17:50|7063.4|7060.6|7064.3|7061.5|7064.3|7061.5|7063.3|7060.5|0
1622593080000|2021-06-02 00:18:00|7063.9|7061.1|7064.9|7062.1|7065.3|7062.5|7063.9|7061.1|3
1622593090000|2021-06-02 00:18:10|7065.3|7062.5|7065.8|7063|7065.8|7063|7065.3|7062.5|4
1622593110000|2021-06-02 00:18:30|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|0
1622593120000|2021-06-02 00:18:40|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|21
1622593130000|2021-06-02 00:18:50|7066.9|7064.1|7067.3|7064.5|7067.3|7064.5|7066.9|7064.1|2
1622593140000|2021-06-02 00:19:00|7068.1|7065.3|7069.3|7066.5|7069.3|7066.5|7068.1|7065.3|24
1622593150000|2021-06-02 00:19:10|7068.9|7066.1|7072.2|7069.4|7072.3|7069.5|7068.8|7066|12
1622593160000|2021-06-02 00:19:20|7072.3|7069.5|7071.8|7069|7072.3|7069.5|7071.3|7068.5|4
1622593170000|2021-06-02 00:19:30|7071.9|7069.1|7071.9|7069.1|7072.3|7069.5|7071.9|7069.1|1
1622593180000|2021-06-02 00:19:40|7070.8|7068|7070.7|7067.9|7070.8|7068|7070.3|7067.5|2
1622593190000|2021-06-02 00:19:50|7071.3|7068.5|7071.8|7069|7071.8|7069|7071.3|7068.5|1
1622593210000|2021-06-02 00:20:10|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|0
1622593220000|2021-06-02 00:20:20|7071.2|7068.4|7070.8|7068|7071.2|7068.4|7070.8|7068|1
1622593240000|2021-06-02 00:20:40|7070.3|7067.5|7073.3|7070.5|7073.3|7070.5|7069.9|7066.9|37
1622593250000|2021-06-02 00:20:50|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|1
1622593260000|2021-06-02 00:21:00|7076.1|7073.3|7075.8|7073|7076.3|7073.5|7075.8|7073|6
1622593270000|2021-06-02 00:21:10|7075.4|7072.6|7074.8|7072|7076.3|7073.5|7074.8|7072|6
1622593280000|2021-06-02 00:21:20|7075.8|7073|7075.8|7073|7075.8|7073|7075.3|7072.5|5
1622593290000|2021-06-02 00:21:30|7076.3|7073.5|7075.8|7073|7076.3|7073.5|7075.3|7072.5|8
1622593300000|2021-06-02 00:21:40|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|0
1622593310000|2021-06-02 00:21:50|7074.9|7072.1|7073.7|7070.9|7074.9|7072.1|7072.9|7070.1|17
1622593320000|2021-06-02 00:22:00|7073.8|7071|7077.8|7075|7078.2|7075.4|7073.8|7071|49
1622593330000|2021-06-02 00:22:10|7077.7|7074.9|7077.8|7075|7077.8|7075|7076.3|7073.5|6
1622593340000|2021-06-02 00:22:20|7077|7074.2|7076.8|7074|7077|7074.2|7076.8|7074|0
1622593350000|2021-06-02 00:22:30|7077.2|7074.4|7078.3|7075.5|7078.3|7075.5|7076.8|7074|2
1622593360000|2021-06-02 00:22:40|7078.7|7075.9|7077.9|7075.1|7078.7|7075.9|7077.9|7075.1|1
1622593370000|2021-06-02 00:22:50|7077.4|7074.6|7076.8|7074|7077.4|7074.6|7076.8|7074|0
1622593380000|2021-06-02 00:23:00|7077.3|7074.5|7081.3|7078.5|7082.1|7079.3|7076.8|7074|88
1622593390000|2021-06-02 00:23:10|7081.7|7078.9|7082.2|7079.4|7082.2|7079.4|7081.3|7078.5|13
1622593400000|2021-06-02 00:23:20|7081.8|7079|7081.7|7078.9|7081.8|7079|7081.7|7078.9|50
1622593410000|2021-06-02 00:23:30|7082.1|7079.3|7083.8|7081|7084.3|7081.5|7081.3|7078.5|35
1622593420000|2021-06-02 00:23:40|7083.3|7080.5|7083.8|7081|7083.8|7081|7083.3|7080.5|2
1622593430000|2021-06-02 00:23:50|7084.2|7081.4|7084.2|7081.4|7084.9|7081.5|7083.8|7080.8|0
1622593440000|2021-06-02 00:24:00|7084.3|7081.5|7083.8|7081|7084.7|7081.9|7083.8|7081|3
1622593450000|2021-06-02 00:24:10|7083.3|7080.5|7083.7|7080.9|7084.3|7081.5|7082.8|7080|11
1622593460000|2021-06-02 00:24:20|7083.3|7080.5|7083.7|7080.9|7083.7|7080.9|7082.9|7080.1|12
1622593470000|2021-06-02 00:24:30|7083.8|7081|7083.8|7081|7084.3|7081.5|7082.8|7080|24
1622593480000|2021-06-02 00:24:40|7084.2|7081.4|7083.8|7081|7084.2|7081.4|7083.8|7081|2
1622593490000|2021-06-02 00:24:50|7083.3|7080.5|7087.7|7084.9|7088.2|7085.4|7083.3|7080.5|20
1622593500000|2021-06-02 00:25:00|7087.3|7084.5|7087.7|7084.9|7088.2|7085.4|7086.8|7084|7
1622593510000|2021-06-02 00:25:10|7087.3|7084.5|7087.7|7084.9|7087.7|7084.9|7087.3|7084.5|2
1622593520000|2021-06-02 00:25:20|7087.3|7084.5|7087.7|7084.9|7087.7|7084.9|7087.3|7084.5|6
1622593530000|2021-06-02 00:25:30|7087.3|7084.5|7087.3|7084.5|7087.7|7084.9|7086.8|7084|5
1622593540000|2021-06-02 00:25:40|7086.9|7084.1|7086.9|7084.1|7087.3|7084.5|7086.9|7084.1|9
1622593560000|2021-06-02 00:26:00|7086.8|7084|7083.9|7081.1|7086.8|7084|7083.9|7081.1|6
1622593570000|2021-06-02 00:26:10|7083.8|7081|7083.8|7081|7083.8|7081|7083.8|7081|1
1622593590000|2021-06-02 00:26:30|7083.9|7081.1|7083.9|7081.1|7084.8|7082|7083.9|7081.1|8
1622593600000|2021-06-02 00:26:40|7083.4|7080.6|7083.8|7081|7083.8|7081|7082.9|7080.1|8
1622593610000|2021-06-02 00:26:50|7084.4|7081.6|7084.4|7081.6|7084.4|7081.6|7084.4|7081.6|2
1622593620000|2021-06-02 00:27:00|7084.3|7081.5|7083.8|7081|7084.3|7081.5|7083.3|7080.5|40
1622593630000|2021-06-02 00:27:10|7081.8|7079|7083.3|7080.5|7083.8|7081|7081.8|7079|16
1622593640000|2021-06-02 00:27:20|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|0
1622593650000|2021-06-02 00:27:30|7084.1|7081.3|7084.3|7081.5|7084.3|7081.5|7084.1|7081.3|0
1622593660000|2021-06-02 00:27:40|7084.8|7082|7083.8|7081|7084.8|7082|7083.8|7081|3
1622593690000|2021-06-02 00:28:10|||||||||1
1622593710000|2021-06-02 00:28:30|||||||||1
1622593730000|2021-06-02 00:28:50|7083.4|7080.6|7083.3|7080.5|7083.4|7080.6|7083.3|7080.5|2
1622593740000|2021-06-02 00:29:00|7083.7|7080.9|7083.8|7081|7083.8|7081|7083.7|7080.9|2
1622593750000|2021-06-02 00:29:10|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|0
1622593760000|2021-06-02 00:29:20|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.5|7079.7|17
1622593770000|2021-06-02 00:29:30|7083.3|7080.5|7082.9|7080.1|7083.3|7080.5|7082.9|7080.1|2
1622593780000|2021-06-02 00:29:40|7082.5|7079.7|7083.8|7081|7083.8|7081|7082.4|7079.6|21
1622593790000|2021-06-02 00:29:50|7084.8|7082|7084.3|7081.5|7084.8|7082|7084.3|7081.5|3
1622593800000|2021-06-02 00:30:00|7084.7|7081.9|7084.8|7082|7084.8|7082|7084.3|7081.5|6
1622593810000|2021-06-02 00:30:10|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|0
1622593820000|2021-06-02 00:30:20|7085.5|7082.7|7086.3|7083.5|7086.3|7083.5|7085.5|7082.7|2
1622593850000|2021-06-02 00:30:50|7084.9|7082.1|7084.3|7081.5|7084.9|7082.1|7083.9|7081.1|2
1622593860000|2021-06-02 00:31:00|7083.9|7081.1|7083.8|7081|7083.9|7081.1|7083.8|7081|1
1622593870000|2021-06-02 00:31:10|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|1
1622593880000|2021-06-02 00:31:20|7082.3|7079.5|7081.9|7079.1|7082.3|7079.5|7081.9|7079.1|0
1622593890000|2021-06-02 00:31:30|7081.3|7078.5|7080.3|7077.5|7081.3|7078.5|7079.9|7077.1|2
1622593900000|2021-06-02 00:31:40|7079.8|7077|7078.4|7075.6|7079.8|7077|7078.4|7075.6|2
1622593910000|2021-06-02 00:31:50|7077.9|7075.1|7077.9|7075.1|7077.9|7075.1|7077.8|7075|4
1622593920000|2021-06-02 00:32:00|7078.2|7075.4|7077.3|7074.5|7078.3|7075.5|7077.3|7074.5|0
1622593930000|2021-06-02 00:32:10|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|2
1622593950000|2021-06-02 00:32:30|7074.9|7072.1|7075.4|7072.6|7075.4|7072.6|7073.9|7071.1|14
1622593960000|2021-06-02 00:32:40|7075|7072.2|7074.9|7072.1|7075.4|7072.6|7074.9|7072.1|0
1622593970000|2021-06-02 00:32:50|7075.9|7073.1|7075.8|7073|7075.9|7073.1|7075.3|7072.5|5
1622593980000|2021-06-02 00:33:00|7075.3|7072.5|7075.9|7073.1|7075.9|7073.1|7075.3|7072.5|2
1622593990000|2021-06-02 00:33:10|7076.3|7073.5|7074.9|7072.1|7076.4|7073.6|7074.9|7072.1|2
1622594000000|2021-06-02 00:33:20|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074|7071.2|2
1622594010000|2021-06-02 00:33:30|7074|7071.2|7075.4|7072.6|7075.4|7072.6|7073.9|7071.1|1
1622594020000|2021-06-02 00:33:40|7075|7072.2|7074.9|7072.1|7075|7072.2|7074.9|7072.1|0
1622594030000|2021-06-02 00:33:50|7075.3|7072.5|7074.9|7072.1|7075.4|7072.6|7074.9|7072.1|0
1622594040000|2021-06-02 00:34:00|7075.3|7072.5|7075.4|7072.6|7075.4|7072.6|7074.9|7072.1|0
1622594050000|2021-06-02 00:34:10|7075|7072.2|7075.4|7072.6|7075.4|7072.6|7074.9|7072.1|0
1622594060000|2021-06-02 00:34:20|7074.9|7072.1|7075.9|7073.1|7075.9|7073.1|7074.9|7072.1|4
1622594070000|2021-06-02 00:34:30|7076.3|7073.5|7076.3|7073.5|7076.4|7073.6|7075.9|7073.1|0
1622594080000|2021-06-02 00:34:40|7075.9|7073.1|7075.3|7072.5|7075.9|7073.1|7074.9|7072.1|0
1622594090000|2021-06-02 00:34:50|7075.4|7072.6|7074.9|7072.1|7075.4|7072.6|7074.9|7072.1|1
1622594100000|2021-06-02 00:35:00|7075.4|7072.6|7074.4|7071.6|7075.4|7072.6|7073.9|7071.1|4
1622594110000|2021-06-02 00:35:10|7074|7071.2|7073.9|7071.1|7074.4|7071.6|7073.9|7071.1|0
1622594120000|2021-06-02 00:35:20|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|0
1622594130000|2021-06-02 00:35:30|7073.9|7071.1|7072.9|7070.1|7073.9|7071.1|7072.9|7070.1|8
1622594140000|2021-06-02 00:35:40|7073.3|7070.5|7072.9|7070.1|7073.4|7070.6|7072.9|7070.1|6
1622594150000|2021-06-02 00:35:50|7073.3|7070.5|7073.9|7071.1|7073.9|7071.1|7073.3|7070.5|5
1622594160000|2021-06-02 00:36:00|7074.3|7071.5|7074.9|7072.1|7074.9|7072.1|7074.3|7071.5|3
1622594170000|2021-06-02 00:36:10|7076.3|7073.5|7076.8|7074|7076.8|7074|7076.3|7073.5|4
1622594180000|2021-06-02 00:36:20|7077.4|7074.6|7076.9|7074.1|7077.4|7074.6|7076.9|7074.1|0
1622594200000|2021-06-02 00:36:40|7076.5|7073.7|7076.8|7074|7076.8|7074|7076.3|7073.5|2
1622594210000|2021-06-02 00:36:50|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7076.3|7073.5|3
1622594220000|2021-06-02 00:37:00|7076.9|7074.1|7077.3|7074.5|7077.3|7074.5|7076.9|7074.1|0
1622594230000|2021-06-02 00:37:10|7076.9|7074.1|7075.9|7073.1|7076.9|7074.1|7075.9|7073.1|1
1622594240000|2021-06-02 00:37:20|7075.7|7072.9|7074.4|7071.6|7075.7|7072.9|7074.4|7071.6|2
1622594250000|2021-06-02 00:37:30|7075.2|7072.4|7075.9|7073.1|7075.9|7073.1|7074.9|7072.1|6
1622594290000|2021-06-02 00:38:10|7075|7072.2|7073.3|7070.5|7075|7072.2|7073.3|7070.5|7
1622594300000|2021-06-02 00:38:20|7073.4|7070.6|7073.9|7071.1|7074.3|7071.5|7073.4|7070.6|4
1622594310000|2021-06-02 00:38:30|7074.7|7071.9|7074.9|7072.1|7075.3|7072.5|7074.7|7071.9|8
1622594330000|2021-06-02 00:38:50|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|0
1622594350000|2021-06-02 00:39:10|7075.4|7072.6|7075.8|7073|7075.8|7073|7075.4|7072.6|1
1622594370000|2021-06-02 00:39:30|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|0
1622594380000|2021-06-02 00:39:40|7075.5|7072.7|7075.3|7072.5|7075.5|7072.7|7075.3|7072.5|0
1622594390000|2021-06-02 00:39:50|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|0
1622594400000|2021-06-02 00:40:00|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|2
1622594410000|2021-06-02 00:40:10|7075.4|7072.6|7074.9|7072.1|7075.4|7072.6|7074.9|7072.1|0
1622594430000|2021-06-02 00:40:30|7074|7071.2|7073.8|7071|7074|7071.2|7072.8|7070|7
1622594440000|2021-06-02 00:40:40|7074.3|7071.5|7075.7|7072.9|7075.7|7072.9|7073.9|7071.1|5
1622594460000|2021-06-02 00:41:00|7075.9|7073.1|7075.8|7073|7075.9|7073.1|7075.8|7073|4
1622594490000|2021-06-02 00:41:30|7074.8|7072|7074.8|7072|7074.8|7072|7074.8|7072|1
1622594510000|2021-06-02 00:41:50|7073.8|7071|7073.8|7071|7073.8|7071|7073.8|7071|6
1622594520000|2021-06-02 00:42:00|||||||||1
1622594530000|2021-06-02 00:42:10|7073.2|7070.4|7073.3|7070.5|7073.3|7070.5|7073.2|7070.4|1
1622594540000|2021-06-02 00:42:20|7072.8|7070|7071.3|7068.5|7072.8|7070|7070.9|7068.1|12
1622594550000|2021-06-02 00:42:30|7070.5|7067.7|7070.8|7068|7070.8|7068|7069.9|7067.1|2
1622594560000|2021-06-02 00:42:40|7071.7|7068.9|7071.8|7069|7071.8|7069|7071.7|7068.9|3
1622594590000|2021-06-02 00:43:10|7072.3|7069.5|7071.3|7068.5|7072.3|7069.5|7070.8|7068|1
1622594610000|2021-06-02 00:43:30|7070.9|7068.1|7070.8|7068|7070.9|7068.1|7070.8|7068|1
1622594620000|2021-06-02 00:43:40|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|0
1622594630000|2021-06-02 00:43:50|7071.3|7068.5|7070.9|7068.1|7071.3|7068.5|7070.9|7068.1|1
1622594640000|2021-06-02 00:44:00|7070.3|7067.5|7070.7|7067.9|7070.8|7068|7070.3|7067.5|4
1622594650000|2021-06-02 00:44:10|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|1
1622594670000|2021-06-02 00:44:30|7071.3|7068.5|7072.8|7070|7072.8|7070|7071.3|7068.5|3
1622594680000|2021-06-02 00:44:40|7072.9|7070.1|7072.8|7070|7073.3|7070.5|7072.3|7069.5|2
1622594690000|2021-06-02 00:44:50|7072.4|7069.6|7072.9|7070.1|7073.3|7070.5|7072.3|7069.5|20
1622594700000|2021-06-02 00:45:00|7072.5|7069.7|7073.3|7070.5|7073.3|7070.5|7072.5|7069.7|1
1622594720000|2021-06-02 00:45:20|7073.5|7070.7|7073.9|7071.1|7074.4|7071.6|7073.5|7070.7|9
1622594730000|2021-06-02 00:45:30|7073.8|7071|7072.3|7069.5|7073.8|7071|7072.3|7069.5|1
1622594740000|2021-06-02 00:45:40|7071.9|7069.1|7071.9|7069.1|7072.3|7069.5|7071.9|7069.1|2
1622594750000|2021-06-02 00:45:50|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|0
1622594760000|2021-06-02 00:46:00|7073.8|7071|7073|7070.2|7073.8|7071|7073|7070.2|5
1622594770000|2021-06-02 00:46:10|7072.9|7070.1|7072.8|7070|7072.9|7070.1|7072.3|7069.5|3
1622594790000|2021-06-02 00:46:30|7072.4|7069.6|7071.7|7068.9|7072.4|7069.6|7071.3|7068.5|1
1622594800000|2021-06-02 00:46:40|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|0
1622594810000|2021-06-02 00:46:50|7071.7|7068.9|7070.3|7067.5|7071.7|7068.9|7070.3|7067.5|7
1622594820000|2021-06-02 00:47:00|7068.8|7066|7069.3|7066.5|7069.3|7066.5|7068.8|7066|4
1622594830000|2021-06-02 00:47:10|7068.9|7066.1|7068.8|7066|7069.3|7066.5|7067.9|7065.1|6
1622594850000|2021-06-02 00:47:30|7068.4|7065.6|7068.3|7065.5|7068.4|7065.6|7067.3|7064.5|3
1622594860000|2021-06-02 00:47:40|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|0
1622594870000|2021-06-02 00:47:50|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|4
1622594880000|2021-06-02 00:48:00|7068.8|7066|7068.8|7066|7068.8|7066|7068.8|7066|1
1622594890000|2021-06-02 00:48:10|7069.3|7066.5|7068.8|7066|7069.3|7066.5|7068.8|7066|5
1622594910000|2021-06-02 00:48:30|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1622594920000|2021-06-02 00:48:40|7068.4|7065.6|7068.9|7066.1|7068.9|7066.1|7068.4|7065.6|1
1622594930000|2021-06-02 00:48:50|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|0
1622594940000|2021-06-02 00:49:00|||||||||1
1622594950000|2021-06-02 00:49:10|7069.8|7067|7069.8|7067|7069.8|7067|7069.8|7067|1
1622594980000|2021-06-02 00:49:40|7070.4|7067.6|7070.9|7068.1|7070.9|7068.1|7070.4|7067.6|0
1622595000000|2021-06-02 00:50:00|7071.2|7068.4|7071.3|7068.5|7071.3|7068.5|7071.2|7068.4|2
1622595010000|2021-06-02 00:50:10|7072.8|7070|7072.8|7070|7072.8|7070|7072.8|7070|1
1622595040000|2021-06-02 00:50:40|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|2
1622595050000|2021-06-02 00:50:50|7072.8|7070|7072.8|7070|7072.8|7070|7072.8|7070|1
1622595080000|2021-06-02 00:51:20|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|0
1622595090000|2021-06-02 00:51:30|7071.4|7068.6|7071.8|7069|7071.8|7069|7071.4|7068.6|4
1622595100000|2021-06-02 00:51:40|7071.9|7069.1|7073.8|7071|7073.8|7071|7071.9|7069.1|5
1622595110000|2021-06-02 00:51:50|7074.3|7071.5|7073.9|7071.1|7074.3|7071.5|7073.9|7071.1|0
1622595120000|2021-06-02 00:52:00|||||||||3
1622595130000|2021-06-02 00:52:10|7073.8|7071|7073.3|7070.5|7073.8|7071|7072.9|7070.1|3
1622595140000|2021-06-02 00:52:20|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|0
1622595150000|2021-06-02 00:52:30|||||||||1
1622595170000|2021-06-02 00:52:50|7072|7069.2|7072.3|7069.5|7072.4|7069.6|7071.3|7068.5|13
1622595180000|2021-06-02 00:53:00|7072.4|7069.6|7072.8|7070|7072.9|7070.1|7071.9|7069.1|2
1622595190000|2021-06-02 00:53:10|7072.3|7069.5|7072.8|7070|7072.8|7070|7072.3|7069.5|0
1622595240000|2021-06-02 00:54:00|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|0
1622595250000|2021-06-02 00:54:10|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|0
1622595260000|2021-06-02 00:54:20|7073.8|7071|7074.7|7071.9|7074.7|7071.9|7073.8|7071|1
1622595270000|2021-06-02 00:54:30|7074.8|7072|7074.9|7072.1|7074.9|7072.1|7074.4|7071.6|0
1622595280000|2021-06-02 00:54:40|7074.3|7071.5|7074.3|7071.5|7074.8|7072|7074.3|7071.5|1
1622595290000|2021-06-02 00:54:50|7074.7|7071.9|7074.8|7072|7074.9|7072.1|7074.3|7071.5|10
1622595330000|2021-06-02 00:55:30|7075.3|7072.5|7077.3|7074.5|7077.3|7074.5|7075.3|7072.5|4
1622595380000|2021-06-02 00:56:20|7076.4|7073.6|7076.8|7074|7076.8|7074|7076.3|7073.5|2
1622595410000|2021-06-02 00:56:50|7077.8|7075|7076.8|7074|7077.8|7075|7076.3|7073.5|13
1622595430000|2021-06-02 00:57:10|7076.3|7073.5|7074.8|7072|7076.3|7073.5|7074.8|7072|12
1622595440000|2021-06-02 00:57:20|7075.3|7072.5|7076.7|7073.9|7076.7|7073.9|7075.3|7072.5|11
1622595450000|2021-06-02 00:57:30|7076.8|7074|7076.8|7074|7076.8|7074|7076.8|7074|0
1622595470000|2021-06-02 00:57:50|7077.3|7074.5|7076.8|7074|7077.3|7074.5|7076.8|7074|2
1622595510000|2021-06-02 00:58:30|7076.3|7073.5|7075.8|7073|7076.3|7073.5|7075.8|7073|0
1622595520000|2021-06-02 00:58:40|7076.3|7073.5|7076.8|7074|7077.1|7074.3|7076.3|7073.5|2
1622595540000|2021-06-02 00:59:00|7077.3|7074.5|7077.8|7075|7078.3|7075.5|7077.3|7074.5|1
1622595550000|2021-06-02 00:59:10|7078.2|7075.4|7077.8|7075|7078.3|7075.5|7077.8|7075|0
1622595560000|2021-06-02 00:59:20|7078.2|7075.4|7078.3|7075.5|7078.3|7075.5|7078.2|7075.4|0
1622595600000|2021-06-02 01:00:00|7075.8|7073|7074.8|7072|7076.3|7073.5|7071.3|7068.5|64
1622595610000|2021-06-02 01:00:10|7074.3|7071.5|7075.8|7073|7075.8|7073|7073.3|7070.5|23
1622595620000|2021-06-02 01:00:20|7075.3|7072.5|7075.8|7073|7075.8|7073|7074.4|7071.6|10
1622595630000|2021-06-02 01:00:30|7075.4|7072.6|7076.7|7073.9|7076.8|7074|7075.3|7072.5|1
1622595640000|2021-06-02 01:00:40|7076.3|7073.5|7073.8|7071|7076.3|7073.5|7073.8|7071|12
1622595650000|2021-06-02 01:00:50|7074.3|7071.5|7075.8|7073|7075.8|7073|7074.3|7071.5|1
1622595660000|2021-06-02 01:01:00|7075.4|7072.6|7072.8|7070|7075.4|7072.6|7072.8|7070|3
1622595670000|2021-06-02 01:01:10|7072.3|7069.5|7072.3|7069.5|7072.8|7070|7071.3|7068.5|6
1622595680000|2021-06-02 01:01:20|7071.3|7068.5|7070.8|7068|7071.3|7068.5|7070.3|7067.5|11
1622595690000|2021-06-02 01:01:30|7070.3|7067.5|7070.8|7068|7071.3|7068.5|7070.3|7067.5|13
1622595700000|2021-06-02 01:01:40|7072.3|7069.5|7070.8|7068|7072.8|7070|7070.8|7068|32
1622595710000|2021-06-02 01:01:50|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7069.8|7067|5
1622595720000|2021-06-02 01:02:00|7071.1|7068.3|7072.3|7069.5|7072.3|7069.5|7071.1|7068.3|3
1622595730000|2021-06-02 01:02:10|7073.1|7070.3|7072.3|7069.5|7073.3|7070.5|7072.3|7069.5|5
1622595740000|2021-06-02 01:02:20|7072.8|7070|7074.8|7072|7074.8|7072|7072.3|7069.5|8
1622595750000|2021-06-02 01:02:30|7075.3|7072.5|7076.3|7073.5|7077.3|7074.5|7075.3|7072.5|4
1622595760000|2021-06-02 01:02:40|7075.8|7073|7076.8|7074|7077.8|7075|7075.8|7073|7
1622595770000|2021-06-02 01:02:50|7076.3|7073.5|7075.3|7072.5|7076.8|7074|7074.4|7071.6|15
1622595780000|2021-06-02 01:03:00|7075.7|7072.9|7075.3|7072.5|7075.8|7073|7074.8|7072|20
1622595790000|2021-06-02 01:03:10|7074.8|7072|7073.3|7070.5|7074.8|7072|7072.3|7069.5|24
1622595800000|2021-06-02 01:03:20|7072.8|7070|7072.3|7069.5|7072.8|7070|7070.8|7068|27
1622595810000|2021-06-02 01:03:30|7072.8|7070|7073.8|7071|7073.8|7071|7072.8|7070|2
1622595820000|2021-06-02 01:03:40|7074.3|7071.5|7075.3|7072.5|7075.3|7072.5|7074.3|7071.5|1
1622595830000|2021-06-02 01:03:50|7075.7|7072.9|7075.8|7073|7075.8|7073|7075.3|7072.5|0
1622595840000|2021-06-02 01:04:00|7076.2|7073.4|7075.8|7073|7076.8|7074|7075.8|7073|0
1622595850000|2021-06-02 01:04:10|7076.3|7073.5|7077.3|7074.5|7077.3|7074.5|7076.3|7073.5|6
1622595860000|2021-06-02 01:04:20|7077.1|7074.3|7075.8|7073|7077.1|7074.3|7075.8|7073|10
1622595870000|2021-06-02 01:04:30|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|0
1622595880000|2021-06-02 01:04:40|7077.1|7074.3|7077.8|7075|7078.3|7075.5|7077.1|7074.3|6
1622595890000|2021-06-02 01:04:50|7078.3|7075.5|7081.2|7078.4|7081.2|7078.4|7078.3|7075.5|5
1622595900000|2021-06-02 01:05:00|7081.3|7078.5|7080.8|7078|7081.7|7078.9|7080.7|7077.9|13
1622595910000|2021-06-02 01:05:10|7080.3|7077.5|7079.8|7077|7080.3|7077.5|7079.8|7077|0
1622595920000|2021-06-02 01:05:20|7080.2|7077.4|7079.8|7077|7080.3|7077.5|7079.8|7077|2
1622595930000|2021-06-02 01:05:30|7079.7|7076.9|7079.2|7076.4|7079.7|7076.9|7079.2|7076.4|0
1622595940000|2021-06-02 01:05:40|7079.7|7076.9|7079.8|7077|7079.8|7077|7079.7|7076.9|1
1622595960000|2021-06-02 01:06:00|7079.3|7076.5|7079.2|7076.4|7079.3|7076.5|7079.2|7076.4|5
1622595970000|2021-06-02 01:06:10|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7077.7|7074.9|18
1622595980000|2021-06-02 01:06:20|7078.1|7075.3|7077.7|7074.9|7078.1|7075.3|7077.7|7074.9|2
1622595990000|2021-06-02 01:06:30|7077.3|7074.5|7074.7|7071.9|7077.3|7074.5|7074.7|7071.9|3
1622596000000|2021-06-02 01:06:40|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|4
1622596010000|2021-06-02 01:06:50|7073.8|7071|7070.7|7067.9|7073.8|7071|7070.7|7067.9|18
1622596020000|2021-06-02 01:07:00|7070.8|7068|7072.2|7069.4|7072.2|7069.4|7070.7|7067.9|9
1622596030000|2021-06-02 01:07:10|7071.8|7069|7071.8|7069|7072.2|7069.4|7071.8|7069|4
1622596040000|2021-06-02 01:07:20|7072.7|7069.9|7071.8|7069|7072.7|7069.9|7071.8|7069|6
1622596050000|2021-06-02 01:07:30|7072.2|7069.4|7071.8|7069|7072.7|7069.9|7071.8|7069|11
1622596060000|2021-06-02 01:07:40|7072.7|7069.9|7073.3|7070.5|7073.3|7070.5|7071.8|7069|10
1622596080000|2021-06-02 01:08:00|7072.2|7069.4|7071.8|7069|7072.2|7069.4|7071.8|7069|2
1622596090000|2021-06-02 01:08:10|7069.8|7067|7070.3|7067.5|7070.3|7067.5|7069.8|7067|11
1622596100000|2021-06-02 01:08:20|7070.4|7067.6|7070.8|7068|7071.2|7068.4|7070.4|7067.6|2
1622596120000|2021-06-02 01:08:40|7071.3|7068.5|7071.2|7068.4|7071.3|7068.5|7071.2|7068.4|18
1622596140000|2021-06-02 01:09:00|7070.2|7067.4|7069.8|7067|7070.2|7067.4|7069.8|7067|3
1622596150000|2021-06-02 01:09:10|7070.2|7067.4|7069.8|7067|7070.2|7067.4|7069.8|7067|0
1622596160000|2021-06-02 01:09:20|7070.2|7067.4|7070.3|7067.5|7070.3|7067.5|7070.2|7067.4|0
1622596170000|2021-06-02 01:09:30|||||||||1
1622596180000|2021-06-02 01:09:40|7069.3|7066.5|7067.4|7064.6|7069.3|7066.5|7067.4|7064.6|5
1622596190000|2021-06-02 01:09:50|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|1
1622596200000|2021-06-02 01:10:00|7066.7|7063.9|7066.7|7063.9|7067.2|7064.4|7066.7|7063.9|1
1622596210000|2021-06-02 01:10:10|7067.2|7064.4|7067.2|7064.4|7068.2|7065.4|7067.2|7064.4|12
1622596220000|2021-06-02 01:10:20|7066.2|7063.4|7066.7|7063.9|7066.7|7063.9|7066.2|7063.4|1
1622596230000|2021-06-02 01:10:30|7066.8|7064|7067.2|7064.4|7067.2|7064.4|7066.8|7064|0
1622596240000|2021-06-02 01:10:40|7066.8|7064|7067.2|7064.4|7067.2|7064.4|7066.8|7064|0
1622596250000|2021-06-02 01:10:50|7066.8|7064|7067.7|7064.9|7067.7|7064.9|7066.8|7064|10
1622596270000|2021-06-02 01:11:10|7068.2|7065.4|7069.2|7066.4|7069.2|7066.4|7068.2|7065.4|2
1622596280000|2021-06-02 01:11:20|7068.7|7065.9|7066.8|7064|7068.7|7065.9|7066.7|7063.9|5
1622596290000|2021-06-02 01:11:30|7067.2|7064.4|7067.2|7064.4|7067.7|7064.9|7067.2|7064.4|0
1622596300000|2021-06-02 01:11:40|7067.7|7064.9|7067.2|7064.4|7067.7|7064.9|7067.2|7064.4|2
1622596310000|2021-06-02 01:11:50|7067.1|7064.3|7065.7|7062.9|7067.7|7064.9|7065.3|7062.5|22
1622596320000|2021-06-02 01:12:00|7065.3|7062.5|7065.3|7062.5|7065.8|7063|7065.2|7062.4|4
1622596330000|2021-06-02 01:12:10|7066.2|7063.4|7065.3|7062.5|7066.2|7063.4|7065.2|7062.4|18
1622596340000|2021-06-02 01:12:20|7066.2|7063.4|7066.2|7063.4|7066.7|7063.9|7065.4|7062.6|15
1622596350000|2021-06-02 01:12:30|7066.7|7063.9|7066.2|7063.4|7067.2|7064.4|7066.2|7063.4|9
1622596360000|2021-06-02 01:12:40|||||||||1
1622596370000|2021-06-02 01:12:50|7066.7|7063.9|7067.7|7064.9|7067.7|7064.9|7066.7|7063.9|3
1622596380000|2021-06-02 01:13:00|7067.2|7064.4|7066.8|7064|7067.2|7064.4|7066.8|7064|1
1622596390000|2021-06-02 01:13:10|7066.3|7063.5|7066.2|7063.4|7066.3|7063.5|7065.8|7063|11
1622596400000|2021-06-02 01:13:20|7065.7|7062.9|7065.8|7063|7066.2|7063.4|7065.7|7062.9|1
1622596410000|2021-06-02 01:13:30|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|2
1622596420000|2021-06-02 01:13:40|7065.8|7063|7065.8|7063|7065.8|7063|7065.8|7063|1
1622596430000|2021-06-02 01:13:50|7065.4|7062.6|7065.3|7062.5|7065.4|7062.6|7065.3|7062.5|0
1622596440000|2021-06-02 01:14:00|7065.2|7062.4|7064.2|7061.4|7065.2|7062.4|7064.2|7061.4|3
1622596450000|2021-06-02 01:14:10|7063.8|7061|7064.2|7061.4|7064.6|7061.8|7063.8|7061|15
1622596460000|2021-06-02 01:14:20|7063.8|7061|7063.8|7061|7063.8|7061|7063.8|7061|0
1622596470000|2021-06-02 01:14:30|7064.2|7061.4|7061.3|7058.5|7064.2|7061.4|7061.2|7058.4|52
1622596480000|2021-06-02 01:14:40|7062.3|7059.5|7063.2|7060.4|7063.2|7060.4|7062.2|7059.4|3
1622596490000|2021-06-02 01:14:50|7063.3|7060.5|7063.2|7060.4|7063.7|7060.9|7063.2|7060.4|5
1622596500000|2021-06-02 01:15:00|7062.4|7059.6|7060.4|7057.6|7062.4|7059.6|7058.4|7055.6|311
1622596510000|2021-06-02 01:15:10|7060|7057.2|7060.9|7058.1|7061.2|7058.4|7060|7057.2|8
1622596520000|2021-06-02 01:15:20|7060.4|7057.6|7059.4|7056.6|7060.4|7057.6|7059.2|7056.4|15
1622596530000|2021-06-02 01:15:30|7058.6|7055.8|7058.4|7055.6|7058.6|7055.8|7058|7055.2|24
1622596540000|2021-06-02 01:15:40|7058.5|7055.7|7059.4|7056.6|7059.4|7056.6|7058.5|7055.7|4
1622596550000|2021-06-02 01:15:50|7059|7056.2|7059.8|7057|7060|7057.2|7059|7056.2|21
1622596560000|2021-06-02 01:16:00|7060|7057.2|7059.4|7056.6|7060.4|7057.6|7059.4|7056.6|5
1622596570000|2021-06-02 01:16:10|7059|7056.2|7059.4|7056.6|7059.4|7056.6|7059|7056.2|3
1622596580000|2021-06-02 01:16:20|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|7057.9|7055.1|5
1622596590000|2021-06-02 01:16:30|7058.8|7056|7061.4|7058.6|7061.8|7059|7058.8|7056|16
1622596600000|2021-06-02 01:16:40|7061.3|7058.5|7060.4|7057.6|7061.3|7058.5|7059.9|7057.1|5
1622596610000|2021-06-02 01:16:50|7059.9|7057.1|7059.9|7057.1|7060.4|7057.6|7058.4|7055.6|14
1622596620000|2021-06-02 01:17:00|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7058.9|7056.1|6
1622596630000|2021-06-02 01:17:10|||||||||1
1622596640000|2021-06-02 01:17:20|7059.5|7056.7|7059.9|7057.1|7059.9|7057.1|7059.5|7056.7|2
1622596650000|2021-06-02 01:17:30|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|0
1622596660000|2021-06-02 01:17:40|||||||||2
1622596670000|2021-06-02 01:17:50|7060.2|7057.4|7059.4|7056.6|7060.2|7057.4|7059.4|7056.6|3
1622596680000|2021-06-02 01:18:00|7059.9|7057.1|7060.4|7057.6|7060.4|7057.6|7059.9|7057.1|0
1622596690000|2021-06-02 01:18:10|7060|7057.2|7059.4|7056.6|7060.4|7057.6|7059.4|7056.6|9
1622596700000|2021-06-02 01:18:20|7059.5|7056.7|7060|7057.2|7060|7057.2|7059.5|7056.7|1
1622596710000|2021-06-02 01:18:30|7060.4|7057.6|7059.9|7057.1|7060.4|7057.6|7059.4|7056.6|4
1622596720000|2021-06-02 01:18:40|7059.4|7056.6|7059.4|7056.6|7059.9|7057.1|7059.4|7056.6|8
1622596730000|2021-06-02 01:18:50|7060.4|7057.6|7060|7057.2|7060.4|7057.6|7059.5|7056.7|5
1622596740000|2021-06-02 01:19:00|7059.6|7056.8|7059.5|7056.7|7059.6|7056.8|7059.5|7056.7|1
1622596750000|2021-06-02 01:19:10|7060.3|7057.5|7059.5|7056.7|7060.4|7057.6|7059.5|7056.7|4
1622596760000|2021-06-02 01:19:20|7059|7056.2|7059|7056.2|7059.4|7056.6|7059|7056.2|0
1622596770000|2021-06-02 01:19:30|7059.4|7056.6|7062.8|7060|7063.2|7060.4|7059.4|7056.6|29
1622596780000|2021-06-02 01:19:40|7062.4|7059.6|7062.4|7059.6|7063|7060.2|7062.4|7059.6|0
1622596790000|2021-06-02 01:19:50|7062|7059.2|7061.4|7058.6|7062|7059.2|7061.4|7058.6|4
1622596800000|2021-06-02 01:20:00|7062.2|7059.4|7061.8|7059|7062.2|7059.4|7061.6|7058.8|0
1622596810000|2021-06-02 01:20:10|7062.3|7059.5|7062.8|7060|7062.9|7060.1|7062.3|7059.5|7
1622596820000|2021-06-02 01:20:20|7062.4|7059.6|7062.4|7059.6|7062.9|7060.1|7062.4|7059.6|0
1622596840000|2021-06-02 01:20:40|7063.4|7060.6|7062.9|7060.1|7063.4|7060.6|7062.4|7059.6|8
1622596860000|2021-06-02 01:21:00|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|0
1622596870000|2021-06-02 01:21:10|7062.8|7060|7062.8|7060|7062.8|7060|7062.8|7060|0
1622596880000|2021-06-02 01:21:20|7063.3|7060.5|7063.4|7060.6|7063.4|7060.6|7063.3|7060.5|0
1622596900000|2021-06-02 01:21:40|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|5
1622596910000|2021-06-02 01:21:50|7063.8|7061|7063|7060.2|7063.8|7061|7063|7060.2|3
1622596920000|2021-06-02 01:22:00|7062.9|7060.1|7063.4|7060.6|7063.4|7060.6|7062.9|7060.1|1
1622596930000|2021-06-02 01:22:10|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|5
1622596950000|2021-06-02 01:22:30|7062.9|7060.1|7062.5|7059.7|7062.9|7060.1|7062.4|7059.6|2
1622596960000|2021-06-02 01:22:40|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|0
1622596980000|2021-06-02 01:23:00|7063.2|7060.4|7064.2|7061.4|7064.2|7061.4|7062.9|7060.1|5
1622596990000|2021-06-02 01:23:10|7063.4|7060.6|7064.4|7061.6|7064.4|7061.6|7063.4|7060.6|18
1622597000000|2021-06-02 01:23:20|7064.5|7061.7|7064.9|7062.1|7064.9|7062.1|7064.5|7061.7|3
1622597010000|2021-06-02 01:23:30|7065|7062.2|7064.5|7061.7|7065.4|7062.6|7064.5|7061.7|1
1622597020000|2021-06-02 01:23:40|7064.9|7062.1|7064.9|7062.1|7065.4|7062.6|7064.5|7061.7|2
1622597030000|2021-06-02 01:23:50|7065.4|7062.6|7065|7062.2|7065.4|7062.6|7065|7062.2|0
1622597040000|2021-06-02 01:24:00|7064.9|7062.1|7064.5|7061.7|7065.4|7062.6|7064.5|7061.7|1
1622597050000|2021-06-02 01:24:10|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|2
1622597060000|2021-06-02 01:24:20|||||||||7
1622597070000|2021-06-02 01:24:30|7064.8|7062|7064.4|7061.6|7064.8|7062|7064.4|7061.6|3
1622597080000|2021-06-02 01:24:40|7064.5|7061.7|7065|7062.2|7065|7062.2|7064.5|7061.7|1
1622597100000|2021-06-02 01:25:00|7064.6|7061.8|7064.5|7061.7|7064.6|7061.8|7064.5|7061.7|0
1622597110000|2021-06-02 01:25:10|7064.4|7061.6|7064.5|7061.7|7064.5|7061.7|7064.4|7061.6|1
1622597120000|2021-06-02 01:25:20|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|3
1622597130000|2021-06-02 01:25:30|7065.3|7062.5|7065.4|7062.6|7065.4|7062.6|7065.3|7062.5|0
1622597140000|2021-06-02 01:25:40|||||||||1
1622597170000|2021-06-02 01:26:10|7066.7|7063.9|7067.4|7064.6|7067.4|7064.6|7066.7|7063.9|30
1622597180000|2021-06-02 01:26:20|7066.8|7064|7067.4|7064.6|7067.4|7064.6|7066.8|7064|4
1622597190000|2021-06-02 01:26:30|7067.8|7065|7067.4|7064.6|7067.9|7065.1|7067.4|7064.6|1
1622597210000|2021-06-02 01:26:50|7066.8|7064|7066.4|7063.6|7067.4|7064.6|7066.4|7063.6|9
1622597240000|2021-06-02 01:27:20|7065.5|7062.7|7064.4|7061.6|7065.5|7062.7|7064.4|7061.6|3
1622597250000|2021-06-02 01:27:30|7065|7062.2|7064.8|7062|7065|7062.2|7064.4|7061.6|1
1622597260000|2021-06-02 01:27:40|7064.5|7061.7|7064.4|7061.6|7064.5|7061.7|7064.4|7061.6|2
1622597280000|2021-06-02 01:28:00|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|7063.4|7060.6|66
1622597290000|2021-06-02 01:28:10|7063.8|7061|7064.4|7061.6|7064.4|7061.6|7063.8|7061|24
1622597300000|2021-06-02 01:28:20|7063.4|7060.6|7064.2|7061.4|7064.4|7061.6|7063.4|7060.6|20
1622597310000|2021-06-02 01:28:30|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7063.9|7061.1|18
1622597320000|2021-06-02 01:28:40|7063.4|7060.6|7063.9|7061.1|7063.9|7061.1|7063.4|7060.6|17
1622597330000|2021-06-02 01:28:50|7063.8|7061|7063.4|7060.6|7063.8|7061|7063.4|7060.6|2
1622597340000|2021-06-02 01:29:00|7062.9|7060.1|7061.9|7059.1|7062.9|7060.1|7061.9|7059.1|11
1622597350000|2021-06-02 01:29:10|7060.6|7057.8|7061.9|7059.1|7061.9|7059.1|7060.4|7057.6|303
1622597360000|2021-06-02 01:29:20|7062.4|7059.6|7062.9|7060.1|7062.9|7060.1|7062.4|7059.6|1
1622597370000|2021-06-02 01:29:30|7062.5|7059.7|7061.9|7059.1|7062.5|7059.7|7061.9|7059.1|0
1622597380000|2021-06-02 01:29:40|7061.5|7058.7|7062.5|7059.7|7062.9|7060.1|7061.4|7058.6|3
1622597390000|2021-06-02 01:29:50|7062.8|7060|7062.4|7059.6|7062.9|7060.1|7062.4|7059.6|0
1622597400000|2021-06-02 01:30:00|7062.8|7060|7064.9|7062.1|7065.4|7062.6|7062.4|7059.6|10
1622597410000|2021-06-02 01:30:10|7064.4|7061.6|7065.4|7062.6|7065.4|7062.6|7064.4|7061.6|0
1622597420000|2021-06-02 01:30:20|||||||||3
1622597430000|2021-06-02 01:30:30|7065.9|7063.1|7067.4|7064.6|7067.4|7064.6|7065.9|7063.1|11
1622597440000|2021-06-02 01:30:40|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|4
1622597450000|2021-06-02 01:30:50|7068.7|7065.9|7070.9|7068.1|7071.4|7068.6|7068.7|7065.9|68
1622597460000|2021-06-02 01:31:00|7071.3|7068.5|7071.9|7069.1|7072.4|7069.6|7071.3|7068.5|52
1622597470000|2021-06-02 01:31:10|7072.4|7069.6|7074.8|7072|7075.4|7072.6|7072.4|7069.6|284
1622597480000|2021-06-02 01:31:20|7074.2|7071.4|7074.2|7071.4|7074.6|7071.8|7074.2|7071.4|0
1622597490000|2021-06-02 01:31:30|7073.8|7071|7073.8|7071|7074.2|7071.4|7073.2|7070.4|2
1622597500000|2021-06-02 01:31:40|7074.1|7071.3|7073.2|7070.4|7074.2|7071.4|7072.3|7069.5|5
1622597510000|2021-06-02 01:31:50|7073.7|7070.9|7072.8|7070|7073.7|7070.9|7072.8|7070|13
1622597520000|2021-06-02 01:32:00|7072.2|7069.4|7071.3|7068.5|7072.2|7069.4|7071.3|7068.5|0
1622597530000|2021-06-02 01:32:10|7071.2|7068.4|7070.8|7068|7071.2|7068.4|7070.8|7068|17
1622597550000|2021-06-02 01:32:30|7070.7|7067.9|7071.8|7069|7071.8|7069|7070.7|7067.9|2
1622597560000|2021-06-02 01:32:40|7072.2|7069.4|7071.8|7069|7072.2|7069.4|7071.8|7069|0
1622597570000|2021-06-02 01:32:50|7071.2|7068.4|7071.2|7068.4|7071.7|7068.9|7071.2|7068.4|0
1622597580000|2021-06-02 01:33:00|7070.8|7068|7070.2|7067.4|7070.8|7068|7070.2|7067.4|1
1622597590000|2021-06-02 01:33:10|7070.4|7067.6|7070.2|7067.4|7071.2|7068.4|7070.2|7067.4|2
1622597600000|2021-06-02 01:33:20|7070.6|7067.8|7070.2|7067.4|7070.7|7067.9|7069.8|7067|7
1622597620000|2021-06-02 01:33:40|7069.8|7067|7069.8|7067|7069.8|7067|7069.8|7067|0
1622597630000|2021-06-02 01:33:50|7069.2|7066.4|7068.3|7065.5|7069.2|7066.4|7068.2|7065.4|0
1622597640000|2021-06-02 01:34:00|7068.2|7065.4|7068.2|7065.4|7068.7|7065.9|7068.2|7065.4|10
1622597650000|2021-06-02 01:34:10|||||||||3
1622597660000|2021-06-02 01:34:20|7067.3|7064.5|7065.8|7063|7067.3|7064.5|7065.8|7063|26
1622597670000|2021-06-02 01:34:30|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|5
1622597680000|2021-06-02 01:34:40|7064.4|7061.6|7064.8|7062|7064.8|7062|7064.4|7061.6|15
1622597690000|2021-06-02 01:34:50|7064.3|7061.5|7065.3|7062.5|7065.3|7062.5|7064.3|7061.5|1
1622597700000|2021-06-02 01:35:00|7065.2|7062.4|7064.3|7061.5|7065.2|7062.4|7064.3|7061.5|2
1622597710000|2021-06-02 01:35:10|7063.8|7061|7062.8|7060|7063.8|7061|7062.2|7059.4|30
1622597720000|2021-06-02 01:35:20|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|0
1622597730000|2021-06-02 01:35:30|7062.8|7060|7062.7|7059.9|7062.8|7060|7062.2|7059.4|6
1622597740000|2021-06-02 01:35:40|7062.3|7059.5|7062.2|7059.4|7062.3|7059.5|7061.2|7058.4|15
1622597750000|2021-06-02 01:35:50|7062.7|7059.9|7062.2|7059.4|7062.7|7059.9|7062.2|7059.4|11
1622597760000|2021-06-02 01:36:00|7061.8|7059|7061.2|7058.4|7062.2|7059.4|7061.2|7058.4|4
1622597770000|2021-06-02 01:36:10|||||||||6
1622597780000|2021-06-02 01:36:20|7061.3|7058.5|7062.2|7059.4|7062.2|7059.4|7061.3|7058.5|2
1622597790000|2021-06-02 01:36:30|7060.8|7058|7061.2|7058.4|7061.2|7058.4|7060.2|7057.4|7
1622597800000|2021-06-02 01:36:40|7061|7058.2|7061.2|7058.4|7061.2|7058.4|7059.8|7057|8
1622597810000|2021-06-02 01:36:50|7062|7059.2|7061.3|7058.5|7062.3|7059.5|7061.3|7058.5|4
1622597820000|2021-06-02 01:37:00|7061.7|7058.9|7061.2|7058.4|7061.7|7058.9|7061.2|7058.4|2
1622597830000|2021-06-02 01:37:10|||||||||3
1622597840000|2021-06-02 01:37:20|7060.8|7058|7061.2|7058.4|7061.2|7058.4|7060.8|7058|2
1622597850000|2021-06-02 01:37:30|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|7062.8|7060|14
1622597860000|2021-06-02 01:37:40|7063.7|7060.9|7062.3|7059.5|7063.7|7060.9|7062.3|7059.5|6
1622597870000|2021-06-02 01:37:50|7062.8|7060|7062.8|7060|7062.8|7060|7062.4|7059.6|0
1622597890000|2021-06-02 01:38:10|7063.2|7060.4|7063.2|7060.4|7063.6|7060.8|7063.2|7060.4|0
1622597900000|2021-06-02 01:38:20|7063.6|7060.8|7063.2|7060.4|7063.7|7060.9|7063.2|7060.4|0
1622597910000|2021-06-02 01:38:30|||||||||2
1622597920000|2021-06-02 01:38:40|7062.8|7060|7062.6|7059.8|7062.8|7060|7062.2|7059.4|4
1622597940000|2021-06-02 01:39:00|7062.7|7059.9|7062.7|7059.9|7063.2|7060.4|7062.7|7059.9|3
1622597950000|2021-06-02 01:39:10|7062.3|7059.5|7062.7|7059.9|7062.7|7059.9|7062.2|7059.4|0
1622597960000|2021-06-02 01:39:20|7062.2|7059.4|7062.6|7059.8|7062.7|7059.9|7062.2|7059.4|0
1622597970000|2021-06-02 01:39:30|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|0
1622597990000|2021-06-02 01:39:50|7063.1|7060.3|7063.2|7060.4|7063.2|7060.4|7063.1|7060.3|0
1622598000000|2021-06-02 01:40:00|7063.3|7060.5|7063.3|7060.5|7063.7|7060.9|7063.3|7060.5|14
1622598010000|2021-06-02 01:40:10|7063.6|7060.8|7064.7|7061.9|7064.7|7061.9|7063.6|7060.8|8
1622598020000|2021-06-02 01:40:20|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|0
1622598030000|2021-06-02 01:40:30|7064.1|7061.3|7064.2|7061.4|7064.6|7061.8|7063.7|7060.9|2
1622598050000|2021-06-02 01:40:50|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|8
1622598060000|2021-06-02 01:41:00|7064.7|7061.9|7065.2|7062.4|7065.2|7062.4|7064.7|7061.9|2
1622598070000|2021-06-02 01:41:10|||||||||1
1622598080000|2021-06-02 01:41:20|7065.7|7062.9|7065.2|7062.4|7065.7|7062.9|7064.4|7061.6|4
1622598090000|2021-06-02 01:41:30|7064.8|7062|7065.2|7062.4|7065.2|7062.4|7064.8|7062|1
1622598100000|2021-06-02 01:41:40|7065.6|7062.8|7065.7|7062.9|7065.7|7062.9|7065.6|7062.8|0
1622598110000|2021-06-02 01:41:50|7065.2|7062.4|7064.7|7061.9|7065.2|7062.4|7064.7|7061.9|10
1622598120000|2021-06-02 01:42:00|7064.3|7061.5|7064.7|7061.9|7064.7|7061.9|7064.2|7061.4|2
1622598130000|2021-06-02 01:42:10|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|5
1622598140000|2021-06-02 01:42:20|||||||||4
1622598150000|2021-06-02 01:42:30|7064.7|7061.9|7066.2|7063.4|7066.2|7063.4|7064.7|7061.9|8
1622598160000|2021-06-02 01:42:40|||||||||1
1622598170000|2021-06-02 01:42:50|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|1
1622598180000|2021-06-02 01:43:00|7066.1|7063.3|7066.2|7063.4|7066.2|7063.4|7066.1|7063.3|0
1622598190000|2021-06-02 01:43:10|7065.8|7063|7065.7|7062.9|7065.8|7063|7065.3|7062.5|3
1622598210000|2021-06-02 01:43:30|7065.8|7063|7066.2|7063.4|7066.2|7063.4|7065.8|7063|0
1622598240000|2021-06-02 01:44:00|7066.1|7063.3|7065.7|7062.9|7066.1|7063.3|7065.7|7062.9|5
1622598260000|2021-06-02 01:44:20|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|0
1622598270000|2021-06-02 01:44:30|7067|7064.2|7070.4|7067.6|7071.2|7068.4|7067|7064.2|54
1622598280000|2021-06-02 01:44:40|7070.3|7067.5|7070.7|7067.9|7071.2|7068.4|7070.3|7067.5|2
1622598290000|2021-06-02 01:44:50|7070.3|7067.5|7070.2|7067.4|7070.3|7067.5|7070.2|7067.4|0
1622598300000|2021-06-02 01:45:00|||||||||1
1622598310000|2021-06-02 01:45:10|7069.8|7067|7069.8|7067|7069.8|7067|7069.8|7067|0
1622598330000|2021-06-02 01:45:30|7069.7|7066.9|7070.2|7067.4|7070.2|7067.4|7069.2|7066.4|1
1622598340000|2021-06-02 01:45:40|7069.7|7066.9|7069.2|7066.4|7069.7|7066.9|7069.2|7066.4|2
1622598360000|2021-06-02 01:46:00|7068.4|7065.6|7069.1|7066.3|7069.1|7066.3|7068.3|7065.5|1
1622598370000|2021-06-02 01:46:10|7068.7|7065.9|7068.7|7065.9|7069.2|7066.4|7068.7|7065.9|1
1622598380000|2021-06-02 01:46:20|7068.3|7065.5|7067.7|7064.9|7068.3|7065.5|7067.7|7064.9|0
1622598390000|2021-06-02 01:46:30|7067.2|7064.4|7065.8|7063|7067.2|7064.4|7065.8|7063|0
1622598400000|2021-06-02 01:46:40|7065.2|7062.4|7065.7|7062.9|7065.8|7063|7065.2|7062.4|0
1622598410000|2021-06-02 01:46:50|7065.2|7062.4|7065.6|7062.8|7065.6|7062.8|7065.2|7062.4|4
1622598420000|2021-06-02 01:47:00|7065.7|7062.9|7065.6|7062.8|7065.7|7062.9|7065.3|7062.5|0
1622598430000|2021-06-02 01:47:10|7066.2|7063.4|7065.8|7063|7066.2|7063.4|7065.8|7063|0
1622598450000|2021-06-02 01:47:30|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|0
1622598460000|2021-06-02 01:47:40|7065.2|7062.4|7066.7|7063.9|7066.7|7063.9|7065.2|7062.4|6
1622598470000|2021-06-02 01:47:50|7067.2|7064.4|7067.8|7065|7068.7|7065.9|7067.2|7064.4|1
1622598480000|2021-06-02 01:48:00|7067.7|7064.9|7067.8|7065|7067.8|7065|7067.7|7064.9|1
1622598490000|2021-06-02 01:48:10|7067.7|7064.9|7067.2|7064.4|7067.7|7064.9|7067.2|7064.4|0
1622598510000|2021-06-02 01:48:30|7067.7|7064.9|7066.7|7063.9|7067.7|7064.9|7066.7|7063.9|9
1622598520000|2021-06-02 01:48:40|7067.1|7064.3|7067.2|7064.4|7067.2|7064.4|7066.7|7063.9|3
1622598530000|2021-06-02 01:48:50|7066.7|7063.9|7066.2|7063.4|7066.7|7063.9|7066.2|7063.4|1
1622598540000|2021-06-02 01:49:00|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1622598550000|2021-06-02 01:49:10|7066.7|7063.9|7066.6|7063.8|7066.7|7063.9|7066.2|7063.4|0
1622598560000|2021-06-02 01:49:20|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|7067.2|7064.4|0
1622598570000|2021-06-02 01:49:30|7066.8|7064|7066.8|7064|7067.2|7064.4|7066.7|7063.9|7
1622598580000|2021-06-02 01:49:40|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1622598590000|2021-06-02 01:49:50|7066.3|7063.5|7066.2|7063.4|7066.7|7063.9|7066.2|7063.4|0
1622598600000|2021-06-02 01:50:00|7066.6|7063.8|7067.2|7064.4|7067.2|7064.4|7066.2|7063.4|1
1622598610000|2021-06-02 01:50:10|7066.8|7064|7068.6|7065.8|7068.6|7065.8|7066.8|7064|4
1622598620000|2021-06-02 01:50:20|7068.7|7065.9|7069.7|7066.9|7069.7|7066.9|7068.7|7065.9|6
1622598630000|2021-06-02 01:50:30|7070.5|7067.7|7070.7|7067.9|7071.2|7068.4|7069.8|7067|6
1622598640000|2021-06-02 01:50:40|7070.2|7067.4|7070.2|7067.4|7070.7|7067.9|7070.2|7067.4|1
1622598650000|2021-06-02 01:50:50|7070.6|7067.8|7070.2|7067.4|7070.7|7067.9|7070.2|7067.4|0
1622598660000|2021-06-02 01:51:00|7069.8|7067|7070.2|7067.4|7070.2|7067.4|7068.8|7066|1
1622598670000|2021-06-02 01:51:10|7069.7|7066.9|7069.2|7066.4|7069.7|7066.9|7069.2|7066.4|2
1622598680000|2021-06-02 01:51:20|7068.8|7066|7068.8|7066|7068.8|7066|7068.8|7066|2
1622598690000|2021-06-02 01:51:30|7068.7|7065.9|7067.8|7065|7068.7|7065.9|7067.8|7065|2
1622598700000|2021-06-02 01:51:40|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|0
1622598710000|2021-06-02 01:51:50|7068.1|7065.3|7066.7|7063.9|7068.2|7065.4|7066.7|7063.9|18
1622598720000|2021-06-02 01:52:00|7067.2|7064.4|7066.7|7063.9|7067.2|7064.4|7066.7|7063.9|1
1622598730000|2021-06-02 01:52:10|7066.3|7063.5|7066.2|7063.4|7066.3|7063.5|7066.2|7063.4|0
1622598740000|2021-06-02 01:52:20|7065.8|7063|7065.8|7063|7065.8|7063|7064.8|7062|26
1622598750000|2021-06-02 01:52:30|7066.2|7063.4|7064.7|7061.9|7066.6|7063.8|7064.7|7061.9|8
1622598760000|2021-06-02 01:52:40|7065.1|7062.3|7065.3|7062.5|7065.8|7063|7065.1|7062.3|7
1622598770000|2021-06-02 01:52:50|7065.1|7062.3|7064.7|7061.9|7065.1|7062.3|7064.7|7061.9|1
1622598780000|2021-06-02 01:53:00|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|0
1622598790000|2021-06-02 01:53:10|7064.2|7061.4|7063.8|7061|7064.6|7061.8|7063.4|7060.6|44
1622598800000|2021-06-02 01:53:20|7063.4|7060.6|7063.3|7060.5|7064.2|7061.4|7063.3|7060.5|35
1622598810000|2021-06-02 01:53:30|7063.7|7060.9|7063.3|7060.5|7063.7|7060.9|7063.3|7060.5|11
1622598830000|2021-06-02 01:53:50|||||||||21
1622598840000|2021-06-02 01:54:00|7063.2|7060.4|7061.8|7059|7063.2|7060.4|7061.6|7058.8|16
1622598850000|2021-06-02 01:54:10|7061.3|7058.5|7061.7|7058.9|7061.7|7058.9|7061.2|7058.4|0
1622598860000|2021-06-02 01:54:20|7060.8|7058|7060.8|7058|7061.2|7058.4|7060.8|7058|15
1622598870000|2021-06-02 01:54:30|7061.2|7058.4|7059.9|7057.1|7061.2|7058.4|7059.9|7057.1|78
1622598900000|2021-06-02 01:55:00|7060.3|7057.5|7060.9|7058.1|7061.4|7058.6|7059.9|7057.1|15
1622598910000|2021-06-02 01:55:10|7061.4|7058.6|7060.9|7058.1|7061.4|7058.6|7060.9|7058.1|0
1622598920000|2021-06-02 01:55:20|7061.4|7058.6|7062.3|7059.5|7062.4|7059.6|7061.4|7058.6|24
1622598930000|2021-06-02 01:55:30|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.3|7059.5|3
1622598940000|2021-06-02 01:55:40|7062.8|7060|7062.9|7060.1|7063.3|7060.5|7062.8|7060|1
1622598960000|2021-06-02 01:56:00|7062.8|7060|7063.3|7060.5|7063.3|7060.5|7062.8|7060|1
1622598970000|2021-06-02 01:56:10|7063.2|7060.4|7062.8|7060|7063.2|7060.4|7062.8|7060|6
1622598980000|2021-06-02 01:56:20|7063.3|7060.5|7063.2|7060.4|7063.3|7060.5|7062.8|7060|3
1622598990000|2021-06-02 01:56:30|||||||||16
1622599000000|2021-06-02 01:56:40|7063.3|7060.5|7061.8|7059|7064.5|7061.7|7061.8|7059|74
1622599010000|2021-06-02 01:56:50|7061.4|7058.6|7061.3|7058.5|7061.4|7058.6|7061.3|7058.5|0
1622599020000|2021-06-02 01:57:00|7061.7|7058.9|7058.4|7055.6|7061.7|7058.9|7058.4|7055.6|16
1622599030000|2021-06-02 01:57:10|7058.2|7055.4|7057.8|7055|7058.3|7055.5|7057.8|7055|4
1622599050000|2021-06-02 01:57:30|7057.4|7054.6|7054.3|7051.5|7057.4|7054.6|7053.9|7051.1|23
1622599060000|2021-06-02 01:57:40|7053.9|7051.1|7053.8|7051|7054.3|7051.5|7053.4|7050.6|0
1622599080000|2021-06-02 01:58:00|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|0
1622599090000|2021-06-02 01:58:10|7053.3|7050.5|7053.7|7050.9|7053.7|7050.9|7053.3|7050.5|0
1622599100000|2021-06-02 01:58:20|7053.3|7050.5|7053.7|7050.9|7053.7|7050.9|7053.3|7050.5|0
1622599110000|2021-06-02 01:58:30|7053.3|7050.5|7053.7|7050.9|7053.7|7050.9|7053.3|7050.5|2
1622599130000|2021-06-02 01:58:50|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|1
1622599140000|2021-06-02 01:59:00|7053.7|7050.9|7052.9|7050.1|7053.7|7050.9|7052.9|7050.1|0
1622599150000|2021-06-02 01:59:10|7052|7049.2|7051.8|7049|7052|7049.2|7051.3|7048.5|7
1622599160000|2021-06-02 01:59:20|7051.9|7049.1|7050.8|7048|7051.9|7049.1|7050.8|7048|7
1622599170000|2021-06-02 01:59:30|7050.9|7048.1|7051.4|7048.6|7051.4|7048.6|7049.9|7047.1|5
1622599180000|2021-06-02 01:59:40|7050.9|7048.1|7050.9|7048.1|7050.9|7048.1|7050.9|7048.1|3
1622599190000|2021-06-02 01:59:50|7051.3|7048.5|7050.4|7047.6|7051.4|7048.6|7049.9|7047.1|0
1622599200000|2021-06-02 02:00:00|7050.3|7047.5|7053.7|7050.9|7053.7|7050.9|7050.3|7047.5|11
1622599210000|2021-06-02 02:00:10|7054.4|7051.6|7054.8|7052|7055.4|7052.6|7054.4|7051.6|2
1622599230000|2021-06-02 02:00:30|7055.7|7052.9|7055.2|7052.4|7055.7|7052.9|7055.2|7052.4|0
1622599240000|2021-06-02 02:00:40|7055.7|7052.9|7055.7|7052.9|7055.8|7053|7055.3|7052.5|2
1622599260000|2021-06-02 02:01:00|7054.8|7052|7053.9|7051.1|7054.8|7052|7053.9|7051.1|2
1622599270000|2021-06-02 02:01:10|7054.3|7051.5|7054.8|7052|7054.9|7052.1|7054.3|7051.5|2
1622599280000|2021-06-02 02:01:20|7055.7|7052.9|7056.8|7054|7056.8|7054|7055.7|7052.9|1
1622599290000|2021-06-02 02:01:30|7056.7|7053.9|7056.2|7053.4|7056.8|7054|7055.8|7053|3
1622599300000|2021-06-02 02:01:40|7056.6|7053.8|7055.9|7053.1|7056.7|7053.9|7055.9|7053.1|2
1622599310000|2021-06-02 02:01:50|7055.4|7052.6|7055.7|7052.9|7055.7|7052.9|7055.3|7052.5|0
1622599330000|2021-06-02 02:02:10|7055.8|7053|7055.8|7053|7055.8|7053|7055.8|7053|0
1622599340000|2021-06-02 02:02:20|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|3
1622599350000|2021-06-02 02:02:30|7055.8|7053|7056.7|7053.9|7056.7|7053.9|7055.8|7053|0
1622599360000|2021-06-02 02:02:40|7056.3|7053.5|7057.2|7054.4|7057.2|7054.4|7056.3|7053.5|0
1622599370000|2021-06-02 02:02:50|7057.7|7054.9|7056.8|7054|7057.8|7055|7056.8|7054|0
1622599380000|2021-06-02 02:03:00|7055.9|7053.1|7056.2|7053.4|7056.3|7053.5|7055.3|7052.5|2
1622599390000|2021-06-02 02:03:10|7056.4|7053.6|7056.7|7053.9|7056.8|7054|7056.4|7053.6|2
1622599400000|2021-06-02 02:03:20|7057.2|7054.4|7056.8|7054|7057.3|7054.5|7056.8|7054|0
1622599410000|2021-06-02 02:03:30|7056.7|7053.9|7055.9|7053.1|7056.7|7053.9|7055.9|7053.1|1
1622599420000|2021-06-02 02:03:40|7055.8|7053|7057.2|7054.4|7057.7|7054.9|7055.8|7053|23
1622599430000|2021-06-02 02:03:50|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|1
1622599440000|2021-06-02 02:04:00|7057.7|7054.9|7057.6|7054.8|7057.7|7054.9|7056.3|7053.5|58
1622599450000|2021-06-02 02:04:10|7058.1|7055.3|7056.7|7053.9|7058.2|7055.4|7056.7|7053.9|3
1622599460000|2021-06-02 02:04:20|7056.3|7053.5|7056.7|7053.9|7056.7|7053.9|7056.3|7053.5|0
1622599470000|2021-06-02 02:04:30|7056.3|7053.5|7056.7|7053.9|7056.7|7053.9|7056.3|7053.5|0
1622599480000|2021-06-02 02:04:40|||||||||1
1622599490000|2021-06-02 02:04:50|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|2
1622599500000|2021-06-02 02:05:00|7056.8|7054|7056.8|7054|7057.2|7054.4|7056.8|7054|0
1622599510000|2021-06-02 02:05:10|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|0
1622599520000|2021-06-02 02:05:20|7056.3|7053.5|7055.8|7053|7056.3|7053.5|7055.8|7053|0
1622599530000|2021-06-02 02:05:30|7055.9|7053.1|7053.7|7050.9|7056.3|7053.5|7053.7|7050.9|12
1622599540000|2021-06-02 02:05:40|||||||||1
1622599550000|2021-06-02 02:05:50|7053.4|7050.6|7053.7|7050.9|7053.7|7050.9|7053.3|7050.5|3
1622599560000|2021-06-02 02:06:00|7053.3|7050.5|7052.7|7049.9|7053.3|7050.5|7051.9|7049.1|2
1622599570000|2021-06-02 02:06:10|7052.3|7049.5|7051.7|7048.9|7052.3|7049.5|7051.7|7048.9|1
1622599580000|2021-06-02 02:06:20|7051.3|7048.5|7051.8|7049|7051.8|7049|7051.3|7048.5|3
1622599590000|2021-06-02 02:06:30|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|0
1622599600000|2021-06-02 02:06:40|7052.3|7049.5|7052.8|7050|7053.2|7050.4|7052.3|7049.5|1
1622599610000|2021-06-02 02:06:50|7052|7049.2|7051.3|7048.5|7052|7049.2|7051.3|7048.5|1
1622599620000|2021-06-02 02:07:00|7051.4|7048.6|7051.9|7049.1|7051.9|7049.1|7051.4|7048.6|4
1622599630000|2021-06-02 02:07:10|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7051.9|7049.1|5
1622599640000|2021-06-02 02:07:20|7052.7|7049.9|7051.8|7049|7052.7|7049.9|7051.8|7049|5
1622599650000|2021-06-02 02:07:30|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|0
1622599660000|2021-06-02 02:07:40|7051.8|7049|7051.8|7049|7051.8|7049|7051.8|7049|2
1622599670000|2021-06-02 02:07:50|7052.2|7049.4|7051.8|7049|7052.2|7049.4|7051.8|7049|1
1622599680000|2021-06-02 02:08:00|7051.4|7048.6|7051.7|7048.9|7051.7|7048.9|7050.2|7047.4|7
1622599690000|2021-06-02 02:08:10|7051.6|7048.8|7051.2|7048.4|7052.2|7049.4|7050.3|7047.5|17
1622599700000|2021-06-02 02:08:20|7051.6|7048.8|7051.7|7048.9|7051.7|7048.9|7051.6|7048.8|0
1622599710000|2021-06-02 02:08:30|||||||||1
1622599720000|2021-06-02 02:08:40|7052.1|7049.3|7052.2|7049.4|7052.2|7049.4|7052.1|7049.3|0
1622599730000|2021-06-02 02:08:50|7051.2|7048.4|7050.8|7048|7051.2|7048.4|7050.4|7047.6|3
1622599740000|2021-06-02 02:09:00|7050.2|7047.4|7049.8|7047|7050.2|7047.4|7049.8|7047|0
1622599750000|2021-06-02 02:09:10|7049.4|7046.6|7049.7|7046.9|7050.2|7047.4|7048.8|7046|7
1622599760000|2021-06-02 02:09:20|7048.8|7046|7049.8|7047|7050.2|7047.4|7048.8|7046|9
1622599770000|2021-06-02 02:09:30|7050.2|7047.4|7049.8|7047|7050.3|7047.5|7049.3|7046.5|45
1622599780000|2021-06-02 02:09:40|7049.3|7046.5|7050.3|7047.5|7050.3|7047.5|7049.3|7046.5|2
1622599790000|2021-06-02 02:09:50|7049.9|7047.1|7049.3|7046.5|7049.9|7047.1|7049.3|7046.5|0
1622599800000|2021-06-02 02:10:00|7049.7|7046.9|7049.4|7046.6|7050.3|7047.5|7049|7046.2|9
1622599810000|2021-06-02 02:10:10|7048.8|7046|7049.4|7046.6|7049.7|7046.9|7048.8|7046|4
1622599820000|2021-06-02 02:10:20|7050.2|7047.4|7050.3|7047.5|7050.3|7047.5|7050.2|7047.4|5
1622599830000|2021-06-02 02:10:30|7050.7|7047.9|7049.9|7047.1|7051.3|7048.5|7049.9|7047.1|9
1622599840000|2021-06-02 02:10:40|7049.5|7046.7|7050.3|7047.5|7050.3|7047.5|7049.2|7046.4|2
1622599850000|2021-06-02 02:10:50|7049.9|7047.1|7051.2|7048.4|7051.2|7048.4|7049.9|7047.1|0
1622599860000|2021-06-02 02:11:00|7051.4|7048.6|7050.9|7048.1|7052.3|7049.5|7050.9|7048.1|5
1622599870000|2021-06-02 02:11:10|7051.3|7048.5|7051.3|7048.5|7051.7|7048.9|7051.3|7048.5|7
1622599880000|2021-06-02 02:11:20|7051.7|7048.9|7051.8|7049|7052.2|7049.4|7051.7|7048.9|2
1622599890000|2021-06-02 02:11:30|7051.7|7048.9|7051.8|7049|7051.8|7049|7051.3|7048.5|0
1622599900000|2021-06-02 02:11:40|7051.4|7048.6|7051.9|7049.1|7051.9|7049.1|7051.4|7048.6|1
1622599910000|2021-06-02 02:11:50|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|1
1622599920000|2021-06-02 02:12:00|7052.2|7049.4|7051.4|7048.6|7052.2|7049.4|7051.4|7048.6|2
1622599930000|2021-06-02 02:12:10|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|2
1622599950000|2021-06-02 02:12:30|7051.8|7049|7051.8|7049|7051.8|7049|7051.8|7049|1
1622599960000|2021-06-02 02:12:40|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|2
1622599970000|2021-06-02 02:12:50|||||||||1
1622599980000|2021-06-02 02:13:00|7050.8|7048|7049.5|7046.7|7050.8|7048|7049.5|7046.7|6
1622599990000|2021-06-02 02:13:10|7049.3|7046.5|7049.3|7046.5|7050.3|7047.5|7049|7046.2|9
1622600000000|2021-06-02 02:13:20|||||||||1
1622600010000|2021-06-02 02:13:30|7048.9|7046.1|7047.4|7044.6|7048.9|7046.1|7047.4|7044.6|38
1622600020000|2021-06-02 02:13:40|7047.3|7044.5|7047.3|7044.5|7047.4|7044.6|7046.4|7043.6|7
1622600030000|2021-06-02 02:13:50|7046.9|7044.1|7047.3|7044.5|7047.3|7044.5|7046.9|7044.1|1
1622600040000|2021-06-02 02:14:00|7048.3|7045.5|7049.8|7047|7049.8|7047|7048.3|7045.5|20
1622600050000|2021-06-02 02:14:10|7050.3|7047.5|7049.9|7047.1|7050.8|7048|7049.9|7047.1|0
1622600060000|2021-06-02 02:14:20|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|0
1622600070000|2021-06-02 02:14:30|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|1
1622600080000|2021-06-02 02:14:40|7051.3|7048.5|7051.8|7049|7052.2|7049.4|7051.3|7048.5|3
1622600090000|2021-06-02 02:14:50|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7050.9|7048.1|2
1622600100000|2021-06-02 02:15:00|7050.9|7048.1|7050.4|7047.6|7050.9|7048.1|7049.9|7047.1|2
1622600110000|2021-06-02 02:15:10|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.3|7047.5|0
1622600120000|2021-06-02 02:15:20|7050.3|7047.5|7050.3|7047.5|7050.7|7047.9|7050.3|7047.5|2
1622600130000|2021-06-02 02:15:30|7050.4|7047.6|7050.4|7047.6|7050.4|7047.6|7050.4|7047.6|0
1622600140000|2021-06-02 02:15:40|7049.5|7046.7|7048.9|7046.1|7049.8|7047|7048.9|7046.1|1
1622600150000|2021-06-02 02:15:50|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|5
1622600160000|2021-06-02 02:16:00|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|0
1622600170000|2021-06-02 02:16:10|7049|7046.2|7049.3|7046.5|7049.4|7046.6|7049|7046.2|6
1622600180000|2021-06-02 02:16:20|7048.9|7046.1|7049.3|7046.5|7049.3|7046.5|7048.8|7046|14
1622600190000|2021-06-02 02:16:30|7048.9|7046.1|7049.3|7046.5|7049.3|7046.5|7048.9|7046.1|0
1622600200000|2021-06-02 02:16:40|7049.4|7046.6|7050.3|7047.5|7050.3|7047.5|7049.4|7046.6|2
1622600210000|2021-06-02 02:16:50|||||||||15
1622600220000|2021-06-02 02:17:00|||||||||3
1622600230000|2021-06-02 02:17:10|7050.4|7047.6|7052.3|7049.5|7052.3|7049.5|7050.4|7047.6|3
1622600240000|2021-06-02 02:17:20|7051.7|7048.9|7051.8|7049|7052.2|7049.4|7051.7|7048.9|1
1622600250000|2021-06-02 02:17:30|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|0
1622600260000|2021-06-02 02:17:40|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|1
1622600270000|2021-06-02 02:17:50|||||||||6
1622600290000|2021-06-02 02:18:10|7053.2|7050.4|7052.9|7050.1|7053.2|7050.4|7052.9|7050.1|3
1622600300000|2021-06-02 02:18:20|7053.2|7050.4|7052.8|7050|7053.2|7050.4|7052.8|7050|2
1622600310000|2021-06-02 02:18:30|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|1
1622600320000|2021-06-02 02:18:40|7052.8|7050|7053.2|7050.4|7053.2|7050.4|7052.8|7050|0
1622600330000|2021-06-02 02:18:50|7052.8|7050|7052.8|7050|7052.8|7050|7052.8|7050|0
1622600340000|2021-06-02 02:19:00|7052.4|7049.6|7051.3|7048.5|7052.4|7049.6|7051.3|7048.5|2
1622600350000|2021-06-02 02:19:10|7051.7|7048.9|7052.7|7049.9|7052.7|7049.9|7051.7|7048.9|8
1622600360000|2021-06-02 02:19:20|7052.3|7049.5|7052.7|7049.9|7052.7|7049.9|7052.3|7049.5|5
1622600370000|2021-06-02 02:19:30|||||||||2
1622600390000|2021-06-02 02:19:50|||||||||1
1622600400000|2021-06-02 02:20:00|7052.3|7049.5|7051.9|7049.1|7052.3|7049.5|7051.9|7049.1|0
1622600410000|2021-06-02 02:20:10|7051.8|7049|7051.9|7049.1|7051.9|7049.1|7051.8|7049|1
1622600430000|2021-06-02 02:20:30|7051.7|7048.9|7052.3|7049.5|7052.3|7049.5|7051.7|7048.9|0
1622600440000|2021-06-02 02:20:40|7052.8|7050|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|6
1622600450000|2021-06-02 02:20:50|7054.2|7051.4|7053.7|7050.9|7054.2|7051.4|7053.2|7050.4|12
1622600460000|2021-06-02 02:21:00|7053.8|7051|7054.6|7051.8|7054.6|7051.8|7053.8|7051|1
1622600470000|2021-06-02 02:21:10|7054.2|7051.4|7054.6|7051.8|7054.6|7051.8|7054.2|7051.4|0
1622600480000|2021-06-02 02:21:20|7054.2|7051.4|7054.6|7051.8|7054.6|7051.8|7054.2|7051.4|0
1622600490000|2021-06-02 02:21:30|||||||||1
1622600500000|2021-06-02 02:21:40|7055.1|7052.3|7054.6|7051.8|7055.1|7052.3|7054.2|7051.4|4
1622600510000|2021-06-02 02:21:50|7055.1|7052.3|7054.2|7051.4|7055.1|7052.3|7054.2|7051.4|4
1622600520000|2021-06-02 02:22:00|7054.6|7051.8|7054.7|7051.9|7054.7|7051.9|7054.3|7051.5|4
1622600530000|2021-06-02 02:22:10|7055.2|7052.4|7054.8|7052|7055.2|7052.4|7054.8|7052|0
1622600540000|2021-06-02 02:22:20|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|0
1622600550000|2021-06-02 02:22:30|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|1
1622600560000|2021-06-02 02:22:40|7054.8|7052|7054.7|7051.9|7055.2|7052.4|7054.7|7051.9|1
1622600580000|2021-06-02 02:23:00|7054.8|7052|7055.6|7052.8|7055.6|7052.8|7054.7|7051.9|11
1622600590000|2021-06-02 02:23:10|7055.2|7052.4|7055.6|7052.8|7055.6|7052.8|7055.2|7052.4|1
1622600600000|2021-06-02 02:23:20|7056.1|7053.3|7056.6|7053.8|7056.6|7053.8|7056.1|7053.3|0
1622600610000|2021-06-02 02:23:30|7056.2|7053.4|7056.2|7053.4|7056.6|7053.8|7056.2|7053.4|1
1622600620000|2021-06-02 02:23:40|7056.6|7053.8|7057.2|7054.4|7057.2|7054.4|7056.6|7053.8|1
1622600630000|2021-06-02 02:23:50|7057.6|7054.8|7057.2|7054.4|7057.6|7054.8|7057.2|7054.4|1
1622600650000|2021-06-02 02:24:10|7057.6|7054.8|7058.2|7055.4|7058.2|7055.4|7057.6|7054.8|1
1622600660000|2021-06-02 02:24:20|7057.7|7054.9|7057.2|7054.4|7057.7|7054.9|7057.2|7054.4|2
1622600670000|2021-06-02 02:24:30|7057.7|7054.9|7057.2|7054.4|7058.1|7055.3|7057.2|7054.4|0
1622600680000|2021-06-02 02:24:40|7056.8|7054|7056.7|7053.9|7056.8|7054|7056.2|7053.4|1
1622600690000|2021-06-02 02:24:50|7056.3|7053.5|7056.6|7053.8|7056.6|7053.8|7056.2|7053.4|0
1622600700000|2021-06-02 02:25:00|7056.2|7053.4|7056.6|7053.8|7056.6|7053.8|7056.2|7053.4|1
1622600710000|2021-06-02 02:25:10|7056.2|7053.4|7056.7|7053.9|7056.7|7053.9|7056.2|7053.4|0
1622600720000|2021-06-02 02:25:20|7056.3|7053.5|7056.6|7053.8|7056.6|7053.8|7056.2|7053.4|0
1622600730000|2021-06-02 02:25:30|7056.7|7053.9|7057.2|7054.4|7057.6|7054.8|7056.7|7053.9|1
1622600740000|2021-06-02 02:25:40|7056.7|7053.9|7057.2|7054.4|7057.7|7054.9|7056.7|7053.9|2
1622600750000|2021-06-02 02:25:50|||||||||1
1622600760000|2021-06-02 02:26:00|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.2|7054.4|0
1622600770000|2021-06-02 02:26:10|7057.2|7054.4|7057.2|7054.4|7057.6|7054.8|7057.2|7054.4|0
1622600780000|2021-06-02 02:26:20|7057.3|7054.5|7057.6|7054.8|7057.7|7054.9|7057.2|7054.4|1
1622600790000|2021-06-02 02:26:30|7057.2|7054.4|7056.7|7053.9|7057.2|7054.4|7056.3|7053.5|1
1622600800000|2021-06-02 02:26:40|7056.8|7054|7056.7|7053.9|7057.2|7054.4|7056.7|7053.9|1
1622600810000|2021-06-02 02:26:50|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|7056.7|7053.9|1
1622600820000|2021-06-02 02:27:00|7057.6|7054.8|7057.7|7054.9|7057.7|7054.9|7057.6|7054.8|1
1622600830000|2021-06-02 02:27:10|7057.6|7054.8|7057.2|7054.4|7057.6|7054.8|7057.2|7054.4|0
1622600840000|2021-06-02 02:27:20|7057.6|7054.8|7056.7|7053.9|7057.6|7054.8|7056.7|7053.9|0
1622600850000|2021-06-02 02:27:30|7058.7|7055.9|7059.2|7056.4|7059.2|7056.4|7058.2|7055.4|13
1622600860000|2021-06-02 02:27:40|7058.8|7056|7058.8|7056|7059.2|7056.4|7058.8|7056|0
1622600870000|2021-06-02 02:27:50|7058.2|7055.4|7058.7|7055.9|7058.7|7055.9|7058.2|7055.4|1
1622600880000|2021-06-02 02:28:00|7058.6|7055.8|7059.2|7056.4|7059.6|7056.8|7058.2|7055.4|8
1622600890000|2021-06-02 02:28:10|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|1
1622600900000|2021-06-02 02:28:20|7059.2|7056.4|7059.2|7056.4|7059.6|7056.8|7059.2|7056.4|27
1622600910000|2021-06-02 02:28:30|7059.6|7056.8|7059.1|7056.3|7060.1|7057.3|7059.1|7056.3|28
1622600920000|2021-06-02 02:28:40|7059.6|7056.8|7056.3|7053.5|7059.6|7056.8|7056.3|7053.5|40
1622600930000|2021-06-02 02:28:50|7056.6|7053.8|7056.3|7053.5|7057.8|7055|7056.3|7053.5|7
1622600940000|2021-06-02 02:29:00|7056.8|7054|7057.3|7054.5|7057.7|7054.9|7056.3|7053.5|21
1622600950000|2021-06-02 02:29:10|7057.1|7054.3|7056.7|7053.9|7057.3|7054.5|7055.7|7052.9|29
1622600960000|2021-06-02 02:29:20|7056.2|7053.4|7056.7|7053.9|7057.1|7054.3|7055.2|7052.4|49
1622600970000|2021-06-02 02:29:30|7055.9|7053.1|7055.2|7052.4|7055.9|7053.1|7054.8|7052|9
1622600980000|2021-06-02 02:29:40|7054.4|7051.6|7053.8|7051|7054.4|7051.6|7053.8|7051|2
1622600990000|2021-06-02 02:29:50|7053.2|7050.4|7053.6|7050.8|7054.1|7051.3|7053.2|7050.4|1
1622601000000|2021-06-02 02:30:00|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|2
1622601010000|2021-06-02 02:30:10|7055.2|7052.4|7055.7|7052.9|7055.7|7052.9|7055.2|7052.4|7
1622601020000|2021-06-02 02:30:20|7056.5|7053.7|7057.2|7054.4|7057.7|7054.9|7056.5|7053.7|1
1622601030000|2021-06-02 02:30:30|7056.4|7053.6|7055.2|7052.4|7056.6|7053.8|7054.8|7052|15
1622601040000|2021-06-02 02:30:40|7054.4|7051.6|7054.2|7051.4|7054.4|7051.6|7053.3|7050.5|6
1622601050000|2021-06-02 02:30:50|7053.8|7051|7053.8|7051|7054.2|7051.4|7053.8|7051|0
1622601060000|2021-06-02 02:31:00|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7052.7|7049.9|24
1622601070000|2021-06-02 02:31:10|7053.2|7050.4|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|0
1622601080000|2021-06-02 02:31:20|7052.8|7050|7053.2|7050.4|7053.2|7050.4|7052.8|7050|1
1622601090000|2021-06-02 02:31:30|||||||||1
1622601100000|2021-06-02 02:31:40|7052.2|7049.4|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|1
1622601110000|2021-06-02 02:31:50|7053.7|7050.9|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|1
1622601120000|2021-06-02 02:32:00|||||||||8
1622601130000|2021-06-02 02:32:10|7052.8|7050|7052.8|7050|7052.8|7050|7052.8|7050|2
1622601140000|2021-06-02 02:32:20|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|1
1622601150000|2021-06-02 02:32:30|7052.8|7050|7052.8|7050|7052.8|7050|7052.8|7050|0
1622601160000|2021-06-02 02:32:40|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|0
1622601170000|2021-06-02 02:32:50|||||||||1
1622601180000|2021-06-02 02:33:00|7052.7|7049.9|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|7
1622601190000|2021-06-02 02:33:10|||||||||1
1622601210000|2021-06-02 02:33:30|||||||||1
1622601240000|2021-06-02 02:34:00|7053.7|7050.9|7054.7|7051.9|7054.7|7051.9|7053.7|7050.9|13
1622601250000|2021-06-02 02:34:10|7054.3|7051.5|7054.2|7051.4|7054.7|7051.9|7054.2|7051.4|1
1622601260000|2021-06-02 02:34:20|||||||||1
1622601270000|2021-06-02 02:34:30|7053.4|7050.6|7053.2|7050.4|7053.4|7050.6|7052.8|7050|6
1622601280000|2021-06-02 02:34:40|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|0
1622601290000|2021-06-02 02:34:50|7054.6|7051.8|7054.7|7051.9|7054.7|7051.9|7054.2|7051.4|2
1622601300000|2021-06-02 02:35:00|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|1
1622601310000|2021-06-02 02:35:10|7053.7|7050.9|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|0
1622601320000|2021-06-02 02:35:20|7053.7|7050.9|7053.6|7050.8|7053.7|7050.9|7053.2|7050.4|0
1622601330000|2021-06-02 02:35:30|7054|7051.2|7052.3|7049.5|7054|7051.2|7052.3|7049.5|12
1622601340000|2021-06-02 02:35:40|7052.8|7050|7052.3|7049.5|7052.8|7050|7052.3|7049.5|2
1622601350000|2021-06-02 02:35:50|7051.7|7048.9|7051.4|7048.6|7051.7|7048.9|7051.2|7048.4|2
1622601360000|2021-06-02 02:36:00|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|0
1622601370000|2021-06-02 02:36:10|7050.2|7047.4|7050.8|7048|7050.8|7048|7050.2|7047.4|5
1622601380000|2021-06-02 02:36:20|7051.2|7048.4|7052.3|7049.5|7052.7|7049.9|7050.7|7047.9|6
1622601390000|2021-06-02 02:36:30|7051.9|7049.1|7052.1|7049.3|7052.1|7049.3|7051.9|7049.1|1
1622601400000|2021-06-02 02:36:40|7052.2|7049.4|7052.3|7049.5|7052.3|7049.5|7052.2|7049.4|1
1622601410000|2021-06-02 02:36:50|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|1
1622601430000|2021-06-02 02:37:10|7052.8|7050|7053.3|7050.5|7053.3|7050.5|7052.8|7050|7
1622601440000|2021-06-02 02:37:20|7054.3|7051.5|7055.7|7052.9|7055.7|7052.9|7054.3|7051.5|5
1622601450000|2021-06-02 02:37:30|7055.8|7053|7056.7|7053.9|7056.7|7053.9|7055.8|7053|2
1622601470000|2021-06-02 02:37:50|7056.3|7053.5|7056.7|7053.9|7056.7|7053.9|7055.7|7052.9|4
1622601480000|2021-06-02 02:38:00|7056.8|7054|7057.7|7054.9|7057.8|7055|7056.8|7054|1
1622601490000|2021-06-02 02:38:10|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7057.8|7055|4
1622601500000|2021-06-02 02:38:20|7057.8|7055|7057.8|7055|7057.8|7055|7057.8|7055|0
1622601510000|2021-06-02 02:38:30|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|0
1622601520000|2021-06-02 02:38:40|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|19
1622601530000|2021-06-02 02:38:50|7058.2|7055.4|7059.1|7056.3|7059.1|7056.3|7058.2|7055.4|14
1622601540000|2021-06-02 02:39:00|7059|7056.2|7058.6|7055.8|7059|7056.2|7058.2|7055.4|5
1622601550000|2021-06-02 02:39:10|7059|7056.2|7058.6|7055.8|7059|7056.2|7058.6|7055.8|12
1622601560000|2021-06-02 02:39:20|7058.2|7055.4|7058.6|7055.8|7058.6|7055.8|7058.2|7055.4|1
1622601570000|2021-06-02 02:39:30|7059.1|7056.3|7058.6|7055.8|7059.1|7056.3|7058.6|7055.8|0
1622601580000|2021-06-02 02:39:40|||||||||1
1622601600000|2021-06-02 02:40:00|||||||||1
1622601610000|2021-06-02 02:40:10|7058.2|7055.4|7057.6|7054.8|7058.2|7055.4|7057.2|7054.4|4
1622601620000|2021-06-02 02:40:20|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|1
1622601630000|2021-06-02 02:40:30|7057.1|7054.3|7056.2|7053.4|7057.1|7054.3|7056.2|7053.4|36
1622601650000|2021-06-02 02:40:50|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|19
1622601660000|2021-06-02 02:41:00|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|0
1622601670000|2021-06-02 02:41:10|7057.6|7054.8|7058.1|7055.3|7058.2|7055.4|7057.6|7054.8|0
1622601680000|2021-06-02 02:41:20|7058.2|7055.4|7057.6|7054.8|7058.6|7055.8|7057.6|7054.8|4
1622601690000|2021-06-02 02:41:30|7058|7055.2|7058.2|7055.4|7058.2|7055.4|7058|7055.2|3
1622601700000|2021-06-02 02:41:40|7058.6|7055.8|7057.6|7054.8|7058.6|7055.8|7057.6|7054.8|8
1622601710000|2021-06-02 02:41:50|7056.6|7053.8|7057.2|7054.4|7057.2|7054.4|7056.2|7053.4|5
1622601720000|2021-06-02 02:42:00|||||||||2
1622601730000|2021-06-02 02:42:10|7056.2|7053.4|7055.2|7052.4|7056.2|7053.4|7055.2|7052.4|5
1622601740000|2021-06-02 02:42:20|7055.3|7052.5|7055.2|7052.4|7055.7|7052.9|7054.8|7052|3
1622601750000|2021-06-02 02:42:30|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|7055.7|7052.9|30
1622601760000|2021-06-02 02:42:40|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|0
1622601770000|2021-06-02 02:42:50|7055.9|7053.1|7056.3|7053.5|7056.3|7053.5|7055.7|7052.9|2
1622601780000|2021-06-02 02:43:00|7055.7|7052.9|7056.1|7053.3|7056.2|7053.4|7055.7|7052.9|1
1622601790000|2021-06-02 02:43:10|7056.2|7053.4|7055.2|7052.4|7056.3|7053.5|7055.2|7052.4|21
1622601800000|2021-06-02 02:43:20|7054.8|7052|7055.2|7052.4|7055.2|7052.4|7054.8|7052|1
1622601820000|2021-06-02 02:43:40|||||||||2
1622601830000|2021-06-02 02:43:50|7054.8|7052|7054.4|7051.6|7055.2|7052.4|7054.4|7051.6|0
1622601840000|2021-06-02 02:44:00|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7053.8|7051|3
1622601850000|2021-06-02 02:44:10|7054.6|7051.8|7054.2|7051.4|7054.6|7051.8|7054.2|7051.4|1
1622601870000|2021-06-02 02:44:30|7053.8|7051|7053.8|7051|7053.8|7051|7053.8|7051|2
1622601890000|2021-06-02 02:44:50|||||||||1
1622601900000|2021-06-02 02:45:00|7053.3|7050.5|7053.3|7050.5|7053.7|7050.9|7053.3|7050.5|0
1622601910000|2021-06-02 02:45:10|7054.2|7051.4|7053.3|7050.5|7054.2|7051.4|7053.3|7050.5|8
1622601920000|2021-06-02 02:45:20|7052.8|7050|7052.8|7050|7053.2|7050.4|7052.8|7050|1
1622601930000|2021-06-02 02:45:30|7053.2|7050.4|7052.8|7050|7053.2|7050.4|7052.8|7050|0
1622601940000|2021-06-02 02:45:40|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7052.8|7050|0
1622601950000|2021-06-02 02:45:50|7052.8|7050|7053.2|7050.4|7053.2|7050.4|7052.8|7050|1
1622601960000|2021-06-02 02:46:00|7052.8|7050|7053.2|7050.4|7053.2|7050.4|7052.8|7050|31
1622601970000|2021-06-02 02:46:10|7052.8|7050|7051.2|7048.4|7053.2|7050.4|7051.2|7048.4|5
1622601980000|2021-06-02 02:46:20|7051.3|7048.5|7051.3|7048.5|7051.7|7048.9|7051.3|7048.5|3
1622601990000|2021-06-02 02:46:30|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7050.8|7048|2
1622602000000|2021-06-02 02:46:40|||||||||1
1622602010000|2021-06-02 02:46:50|7052|7049.2|7051.2|7048.4|7052.1|7049.3|7051.2|7048.4|8
1622602020000|2021-06-02 02:47:00|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|1
1622602030000|2021-06-02 02:47:10|7052.1|7049.3|7052.3|7049.5|7052.7|7049.9|7052.1|7049.3|1
1622602040000|2021-06-02 02:47:20|7052.7|7049.9|7052.7|7049.9|7053.2|7050.4|7052.3|7049.5|4
1622602050000|2021-06-02 02:47:30|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.2|7049.4|1
1622602060000|2021-06-02 02:47:40|7052.7|7049.9|7053.3|7050.5|7053.3|7050.5|7052.7|7049.9|2
1622602070000|2021-06-02 02:47:50|7053.2|7050.4|7052.2|7049.4|7053.2|7050.4|7051.8|7049|4
1622602080000|2021-06-02 02:48:00|7052.3|7049.5|7053.2|7050.4|7053.2|7050.4|7052.3|7049.5|11
1622602090000|2021-06-02 02:48:10|7052.8|7050|7053.2|7050.4|7053.2|7050.4|7052.8|7050|0
1622602110000|2021-06-02 02:48:30|7052.8|7050|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|1
1622602130000|2021-06-02 02:48:50|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.2|7050.4|2
1622602140000|2021-06-02 02:49:00|7053.7|7050.9|7054.3|7051.5|7054.3|7051.5|7053.3|7050.5|10
1622602160000|2021-06-02 02:49:20|7054.7|7051.9|7055.6|7052.8|7055.6|7052.8|7054.7|7051.9|4
1622602170000|2021-06-02 02:49:30|7055.7|7052.9|7056.2|7053.4|7056.7|7053.9|7055.7|7052.9|3
1622602180000|2021-06-02 02:49:40|7055.8|7053|7055.8|7053|7055.8|7053|7055.8|7053|1
1622602200000|2021-06-02 02:50:00|7055.3|7052.5|7054.8|7052|7055.3|7052.5|7054.8|7052|0
1622602210000|2021-06-02 02:50:10|7054.7|7051.9|7055.7|7052.9|7055.7|7052.9|7054.7|7051.9|3
1622602230000|2021-06-02 02:50:30|7055.2|7052.4|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|0
1622602250000|2021-06-02 02:50:50|7053.2|7050.4|7052.3|7049.5|7053.2|7050.4|7052.3|7049.5|5
1622602260000|2021-06-02 02:51:00|7051.8|7049|7050.7|7047.9|7052.2|7049.4|7050.7|7047.9|4
1622602270000|2021-06-02 02:51:10|7050.3|7047.5|7049.8|7047|7050.3|7047.5|7049.3|7046.5|1
1622602280000|2021-06-02 02:51:20|7050.3|7047.5|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|4
1622602300000|2021-06-02 02:51:40|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|1
1622602310000|2021-06-02 02:51:50|7052.1|7049.3|7051.3|7048.5|7052.3|7049.5|7051.3|7048.5|9
1622602320000|2021-06-02 02:52:00|7050.8|7048|7051.3|7048.5|7051.3|7048.5|7050.8|7048|0
1622602340000|2021-06-02 02:52:20|7051.1|7048.3|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|2
1622602350000|2021-06-02 02:52:30|7050.8|7048|7051.7|7048.9|7051.7|7048.9|7050.7|7047.9|1
1622602360000|2021-06-02 02:52:40|7051.2|7048.4|7052.7|7049.9|7052.7|7049.9|7051.2|7048.4|1
1622602370000|2021-06-02 02:52:50|7051.8|7049|7051.2|7048.4|7052.7|7049.9|7051.2|7048.4|27
1622602380000|2021-06-02 02:53:00|7050.7|7047.9|7051.2|7048.4|7051.2|7048.4|7050.2|7047.4|8
1622602390000|2021-06-02 02:53:10|7052.2|7049.4|7050.7|7047.9|7052.2|7049.4|7050.7|7047.9|3
1622602400000|2021-06-02 02:53:20|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|0
1622602410000|2021-06-02 02:53:30|||||||||1
1622602430000|2021-06-02 02:53:50|7050.8|7048|7049.7|7046.9|7050.8|7048|7049.7|7046.9|4
1622602440000|2021-06-02 02:54:00|7049.4|7046.6|7049.2|7046.4|7049.7|7046.9|7049.2|7046.4|1
1622602450000|2021-06-02 02:54:10|7048.4|7045.6|7047.3|7044.5|7048.4|7045.6|7047.3|7044.5|14
1622602460000|2021-06-02 02:54:20|7046.1|7043.3|7045.8|7043|7046.7|7043.9|7045.3|7042.5|60
1622602470000|2021-06-02 02:54:30|7046.3|7043.5|7048.7|7045.9|7048.7|7045.9|7046.2|7043.4|37
1622602480000|2021-06-02 02:54:40|7048.3|7045.5|7047.8|7045|7048.3|7045.5|7047.8|7045|3
1622602490000|2021-06-02 02:54:50|7048.2|7045.4|7047.8|7045|7048.2|7045.4|7047.8|7045|0
1622602500000|2021-06-02 02:55:00|7048.2|7045.4|7049.2|7046.4|7049.2|7046.4|7048.2|7045.4|3
1622602520000|2021-06-02 02:55:20|7048.2|7045.4|7047.2|7044.4|7048.2|7045.4|7047.2|7044.4|3
1622602530000|2021-06-02 02:55:30|7046.7|7043.9|7047.3|7044.5|7047.7|7044.9|7046.7|7043.9|1
1622602540000|2021-06-02 02:55:40|7047.7|7044.9|7047.3|7044.5|7047.7|7044.9|7047.3|7044.5|1
1622602550000|2021-06-02 02:55:50|7046.9|7044.1|7047.2|7044.4|7047.2|7044.4|7046.3|7043.5|6
1622602560000|2021-06-02 02:56:00|7046.8|7044|7046.7|7043.9|7046.8|7044|7046.3|7043.5|6
1622602570000|2021-06-02 02:56:10|7046.2|7043.4|7047.2|7044.4|7047.2|7044.4|7046.2|7043.4|3
1622602580000|2021-06-02 02:56:20|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|1
1622602590000|2021-06-02 02:56:30|7046.3|7043.5|7046.7|7043.9|7046.7|7043.9|7046.3|7043.5|3
1622602600000|2021-06-02 02:56:40|||||||||1
1622602610000|2021-06-02 02:56:50|7047.6|7044.8|7046.7|7043.9|7047.7|7044.9|7046.7|7043.9|12
1622602620000|2021-06-02 02:57:00|7046.3|7043.5|7047.6|7044.8|7047.6|7044.8|7046.3|7043.5|1
1622602630000|2021-06-02 02:57:10|7047.7|7044.9|7046.8|7044|7047.7|7044.9|7046.8|7044|0
1622602650000|2021-06-02 02:57:30|7046.7|7043.9|7047.2|7044.4|7047.2|7044.4|7046.7|7043.9|3
1622602660000|2021-06-02 02:57:40|7046.3|7043.5|7046.2|7043.4|7046.3|7043.5|7046.2|7043.4|7
1622602670000|2021-06-02 02:57:50|7045.4|7042.6|7044.7|7041.9|7045.4|7042.6|7044.2|7041.4|7
1622602680000|2021-06-02 02:58:00|7044.2|7041.4|7044.7|7041.9|7045.2|7042.4|7044.2|7041.4|1
1622602690000|2021-06-02 02:58:10|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|1
1622602700000|2021-06-02 02:58:20|7044.7|7041.9|7044.3|7041.5|7044.7|7041.9|7043.7|7040.9|14
1622602710000|2021-06-02 02:58:30|7044.7|7041.9|7044.3|7041.5|7045.2|7042.4|7044.3|7041.5|11
1622602720000|2021-06-02 02:58:40|7044.7|7041.9|7044.3|7041.5|7044.7|7041.9|7044.3|7041.5|4
1622602730000|2021-06-02 02:58:50|7044.7|7041.9|7044.3|7041.5|7044.7|7041.9|7044.3|7041.5|9
1622602750000|2021-06-02 02:59:10|||||||||1
1622602760000|2021-06-02 02:59:20|7043.9|7041.1|7044.2|7041.4|7044.7|7041.9|7043.7|7040.9|1
1622602770000|2021-06-02 02:59:30|7044.7|7041.9|7044.2|7041.4|7044.7|7041.9|7044.2|7041.4|0
1622602780000|2021-06-02 02:59:40|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|0
1622602790000|2021-06-02 02:59:50|7044.2|7041.4|7044.2|7041.4|7044.7|7041.9|7043.8|7041|13
1622602800000|2021-06-02 03:00:00|7044.6|7041.8|7044.3|7041.5|7045.1|7042.3|7044.2|7041.4|10
1622602810000|2021-06-02 03:00:10|7044.7|7041.9|7045.6|7042.8|7045.6|7042.8|7044.2|7041.4|3
1622602820000|2021-06-02 03:00:20|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|0
1622602830000|2021-06-02 03:00:30|7045.1|7042.3|7044.7|7041.9|7045.1|7042.3|7044.3|7041.5|3
1622602840000|2021-06-02 03:00:40|7045.1|7042.3|7044.7|7041.9|7045.2|7042.4|7044.2|7041.4|1
1622602850000|2021-06-02 03:00:50|7044.2|7041.4|7043.8|7041|7044.7|7041.9|7043.8|7041|7
1622602860000|2021-06-02 03:01:00|7043.3|7040.5|7043.2|7040.4|7043.3|7040.5|7042.8|7040|2
1622602870000|2021-06-02 03:01:10|7043.6|7040.8|7044.2|7041.4|7044.2|7041.4|7043.6|7040.8|1
1622602880000|2021-06-02 03:01:20|7044.7|7041.9|7044.2|7041.4|7045.2|7042.4|7044.2|7041.4|42
1622602890000|2021-06-02 03:01:30|7044.1|7041.3|7043.8|7041|7044.7|7041.9|7043.7|7040.9|9
1622602900000|2021-06-02 03:01:40|7043.6|7040.8|7045.1|7042.3|7045.1|7042.3|7043.6|7040.8|13
1622602910000|2021-06-02 03:01:50|7045.2|7042.4|7044.7|7041.9|7045.2|7042.4|7044.7|7041.9|2
1622602920000|2021-06-02 03:02:00|7045.1|7042.3|7045.2|7042.4|7045.2|7042.4|7045.1|7042.3|0
1622602930000|2021-06-02 03:02:10|7044.8|7042|7044.8|7042|7045.2|7042.4|7044.8|7042|5
1622602940000|2021-06-02 03:02:20|7044.7|7041.9|7044.2|7041.4|7044.7|7041.9|7043.8|7041|11
1622602950000|2021-06-02 03:02:30|7045.2|7042.4|7045.3|7042.5|7045.3|7042.5|7045.2|7042.4|7
1622602960000|2021-06-02 03:02:40|7045.2|7042.4|7045.2|7042.4|7045.3|7042.5|7044.2|7041.4|17
1622602970000|2021-06-02 03:02:50|7044.8|7042|7044.2|7041.4|7045.1|7042.3|7044.2|7041.4|32
1622602980000|2021-06-02 03:03:00|||||||||14
1622602990000|2021-06-02 03:03:10|7044.6|7041.8|7046.1|7043.3|7046.1|7043.3|7044.6|7041.8|2
1622603000000|2021-06-02 03:03:20|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|2
1622603010000|2021-06-02 03:03:30|7044.7|7041.9|7044.2|7041.4|7045.1|7042.3|7044.2|7041.4|5
1622603020000|2021-06-02 03:03:40|7043.8|7041|7043.2|7040.4|7043.8|7041|7043.2|7040.4|5
1622603030000|2021-06-02 03:03:50|7044.1|7041.3|7043.6|7040.8|7044.1|7041.3|7043.6|7040.8|7
1622603040000|2021-06-02 03:04:00|||||||||43
1622603050000|2021-06-02 03:04:10|7043.2|7040.4|7043.2|7040.4|7043.6|7040.8|7043.1|7040.3|8
1622603060000|2021-06-02 03:04:20|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|2
1622603070000|2021-06-02 03:04:30|7043.2|7040.4|7043.2|7040.4|7044.1|7041.3|7043.2|7040.4|2
1622603080000|2021-06-02 03:04:40|7043.6|7040.8|7044.6|7041.8|7044.6|7041.8|7043.2|7040.4|3
1622603090000|2021-06-02 03:04:50|7045.5|7042.7|7044.1|7041.3|7045.6|7042.8|7043.7|7040.9|31
1622603100000|2021-06-02 03:05:00|7043.7|7040.9|7043.1|7040.3|7043.7|7040.9|7043.1|7040.3|0
1622603110000|2021-06-02 03:05:10|7042.2|7039.4|7043.6|7040.8|7044.1|7041.3|7042.2|7039.4|16
1622603120000|2021-06-02 03:05:20|7044.1|7041.3|7043.6|7040.8|7044.1|7041.3|7043.6|7040.8|2
1622603130000|2021-06-02 03:05:30|7043.2|7040.4|7044.1|7041.3|7044.1|7041.3|7043.1|7040.3|8
1622603140000|2021-06-02 03:05:40|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|1
1622603160000|2021-06-02 03:06:00|7044.1|7041.3|7043.7|7040.9|7044.1|7041.3|7043.7|7040.9|6
1622603170000|2021-06-02 03:06:10|7042.1|7039.3|7043.1|7040.3|7043.2|7040.4|7042.1|7039.3|19
1622603180000|2021-06-02 03:06:20|7042.6|7039.8|7043.1|7040.3|7043.1|7040.3|7042.6|7039.8|5
1622603190000|2021-06-02 03:06:30|||||||||1
1622603200000|2021-06-02 03:06:40|||||||||9
1622603210000|2021-06-02 03:06:50|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|13
1622603220000|2021-06-02 03:07:00|7043.1|7040.3|7042.3|7039.5|7043.1|7040.3|7042.3|7039.5|4
1622603230000|2021-06-02 03:07:10|7042.7|7039.9|7042.2|7039.4|7042.7|7039.9|7042.2|7039.4|1
1622603240000|2021-06-02 03:07:20|7042.1|7039.3|7042.1|7039.3|7042.6|7039.8|7042.1|7039.3|3
1622603250000|2021-06-02 03:07:30|7043|7040.2|7042.3|7039.5|7043.1|7040.3|7042.3|7039.5|3
1622603260000|2021-06-02 03:07:40|7042.2|7039.4|7042.7|7039.9|7043.1|7040.3|7042.2|7039.4|5
1622603290000|2021-06-02 03:08:10|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|21
1622603300000|2021-06-02 03:08:20|7042.1|7039.3|7042.6|7039.8|7043.1|7040.3|7042.1|7039.3|9
1622603310000|2021-06-02 03:08:30|7042.7|7039.9|7043.1|7040.3|7043.1|7040.3|7042.1|7039.3|26
1622603320000|2021-06-02 03:08:40|7043|7040.2|7042.1|7039.3|7043|7040.2|7042.1|7039.3|2
1622603340000|2021-06-02 03:09:00|7043.1|7040.3|7042.1|7039.3|7043.1|7040.3|7042.1|7039.3|9
1622603370000|2021-06-02 03:09:30|7041.6|7038.8|7041.2|7038.4|7042.1|7039.3|7041.1|7038.3|17
1622603380000|2021-06-02 03:09:40|7042|7039.2|7041.5|7038.7|7042|7039.2|7041.2|7038.4|1
1622603390000|2021-06-02 03:09:50|7041.1|7038.3|7041.1|7038.3|7041.6|7038.8|7041.1|7038.3|0
1622603400000|2021-06-02 03:10:00|7040.3|7037.5|7040.5|7037.7|7040.5|7037.7|7040.1|7037.3|44
1622603410000|2021-06-02 03:10:10|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|0
1622603420000|2021-06-02 03:10:20|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|0
1622603430000|2021-06-02 03:10:30|7040.2|7037.4|7040.1|7037.3|7040.2|7037.4|7040.1|7037.3|3
1622603440000|2021-06-02 03:10:40|7041|7038.2|7040.5|7037.7|7041|7038.2|7040.5|7037.7|32
1622603450000|2021-06-02 03:10:50|7041|7038.2|7041|7038.2|7041|7038.2|7040.5|7037.7|0
1622603460000|2021-06-02 03:11:00|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|4
1622603470000|2021-06-02 03:11:10|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|2
1622603480000|2021-06-02 03:11:20|7041|7038.2|7041.1|7038.3|7041.1|7038.3|7041|7038.2|1
1622603490000|2021-06-02 03:11:30|7041|7038.2|7041.1|7038.3|7041.1|7038.3|7040.6|7037.8|1
1622603500000|2021-06-02 03:11:40|7040.7|7037.9|7040.6|7037.8|7040.7|7037.9|7040.6|7037.8|1
1622603510000|2021-06-02 03:11:50|7041|7038.2|7041.1|7038.3|7042|7039.2|7041|7038.2|22
1622603520000|2021-06-02 03:12:00|7042.1|7039.3|7041.2|7038.4|7042.1|7039.3|7041.2|7038.4|5
1622603530000|2021-06-02 03:12:10|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|0
1622603550000|2021-06-02 03:12:30|7042.1|7039.3|7040.5|7037.7|7042.1|7039.3|7040.5|7037.7|35
1622603560000|2021-06-02 03:12:40|7041|7038.2|7040.6|7037.8|7041.1|7038.3|7040.1|7037.3|63
1622603570000|2021-06-02 03:12:50|7041|7038.2|7040.1|7037.3|7041.1|7038.3|7039.1|7036.3|12
1622603580000|2021-06-02 03:13:00|7039.7|7036.9|7042|7039.2|7042|7039.2|7039.1|7036.3|39
1622603590000|2021-06-02 03:13:10|7041.5|7038.7|7042.1|7039.3|7042.1|7039.3|7041.5|7038.7|11
1622603600000|2021-06-02 03:13:20|7042|7039.2|7041.5|7038.7|7042.1|7039.3|7041.1|7038.3|11
1622603610000|2021-06-02 03:13:30|7041.7|7038.9|7042.1|7039.3|7042.5|7039.7|7041.7|7038.9|8
1622603620000|2021-06-02 03:13:40|7042.5|7039.7|7043|7040.2|7043|7040.2|7042.5|7039.7|8
1622603630000|2021-06-02 03:13:50|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|5
1622603640000|2021-06-02 03:14:00|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|47
1622603660000|2021-06-02 03:14:20|7044.5|7041.7|7042.1|7039.3|7044.5|7041.7|7042.1|7039.3|14
1622603680000|2021-06-02 03:14:40|7042.5|7039.7|7042.1|7039.3|7043.1|7040.3|7042.1|7039.3|18
1622603750000|2021-06-02 03:15:50|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|1
1622603760000|2021-06-02 03:16:00|7043.1|7040.3|7044.1|7041.3|7044.1|7041.3|7043.1|7040.3|6
1622603780000|2021-06-02 03:16:20|||||||||4
1622603790000|2021-06-02 03:16:30|7044|7041.2|7043.1|7040.3|7044|7041.2|7043.1|7040.3|4
1622603800000|2021-06-02 03:16:40|7042.7|7039.9|7042.1|7039.3|7042.7|7039.9|7042.1|7039.3|9
1622603810000|2021-06-02 03:16:50|7042.2|7039.4|7043.1|7040.3|7043.1|7040.3|7042.2|7039.4|9
1622603820000|2021-06-02 03:17:00|7042.9|7040.1|7042.1|7039.3|7042.9|7040.1|7042.1|7039.3|8
1622603830000|2021-06-02 03:17:10|||||||||6
1622603860000|2021-06-02 03:17:40|7042.5|7039.7|7042.1|7039.3|7042.5|7039.7|7042.1|7039.3|34
1622603870000|2021-06-02 03:17:50|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|2
1622603890000|2021-06-02 03:18:10|||||||||2
1622603900000|2021-06-02 03:18:20|7042.1|7039.3|7042.6|7039.8|7042.6|7039.8|7042.1|7039.3|19
1622603910000|2021-06-02 03:18:30|7042.5|7039.7|7041.1|7038.3|7042.6|7039.8|7041.1|7038.3|16
1622603990000|2021-06-02 03:19:50|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|3
1622604020000|2021-06-02 03:20:20|7039.6|7036.8|7040.1|7037.3|7040.1|7037.3|7039.6|7036.8|4
1622604060000|2021-06-02 03:21:00|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|1
1622604070000|2021-06-02 03:21:10|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|6
1622604100000|2021-06-02 03:21:40|||||||||3
1622604110000|2021-06-02 03:21:50|7040.2|7037.4|7040.6|7037.8|7040.6|7037.8|7040.2|7037.4|8
1622604120000|2021-06-02 03:22:00|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|14
1622604170000|2021-06-02 03:22:50|||||||||1
1622604190000|2021-06-02 03:23:10|7040.2|7037.4|7040.6|7037.8|7040.6|7037.8|7040.2|7037.4|2
1622604220000|2021-06-02 03:23:40|7040.1|7037.3|7040.2|7037.4|7040.6|7037.8|7040.1|7037.3|2
1622604230000|2021-06-02 03:23:50|7040.1|7037.3|7039.1|7036.3|7040.1|7037.3|7039.1|7036.3|4
1622604240000|2021-06-02 03:24:00|7039.6|7036.8|7040.1|7037.3|7040.1|7037.3|7039.6|7036.8|2
1622604250000|2021-06-02 03:24:10|||||||||2
1622604260000|2021-06-02 03:24:20|7039.6|7036.8|7039.1|7036.3|7039.6|7036.8|7039.1|7036.3|0
1622604270000|2021-06-02 03:24:30|7039.5|7036.7|7039.1|7036.3|7039.5|7036.7|7039.1|7036.3|2
1622604290000|2021-06-02 03:24:50|7039.5|7036.7|7039.6|7036.8|7039.6|7036.8|7039.5|7036.7|2
1622604300000|2021-06-02 03:25:00|7039.1|7036.3|7037.1|7034.3|7039.1|7036.3|7037.1|7034.3|66
1622604310000|2021-06-02 03:25:10|7037.5|7034.7|7037.1|7034.3|7037.5|7034.7|7037.1|7034.3|1
1622604320000|2021-06-02 03:25:20|7037|7034.2|7037.5|7034.7|7037.5|7034.7|7036.6|7033.8|4
1622604330000|2021-06-02 03:25:30|7036.7|7033.9|7036.1|7033.3|7036.7|7033.9|7036.1|7033.3|10
1622604340000|2021-06-02 03:25:40|7036|7033.2|7035.5|7032.7|7036|7033.2|7035.2|7032.4|28
1622604350000|2021-06-02 03:25:50|7035.1|7032.3|7035.5|7032.7|7035.5|7032.7|7035.1|7032.3|5
1622604360000|2021-06-02 03:26:00|7035.1|7032.3|7035.5|7032.7|7035.5|7032.7|7035.1|7032.3|9
1622604380000|2021-06-02 03:26:20|7035.1|7032.3|7035.5|7032.7|7035.5|7032.7|7035.1|7032.3|0
1622604400000|2021-06-02 03:26:40|7035.9|7033.1|7035.5|7032.7|7036|7033.2|7035.1|7032.3|0
1622604410000|2021-06-02 03:26:50|||||||||10
1622604420000|2021-06-02 03:27:00|7036|7033.2|7037.1|7034.3|7037.1|7034.3|7036|7033.2|2
1622604430000|2021-06-02 03:27:10|7037.5|7034.7|7036.5|7033.7|7037.5|7034.7|7036.5|7033.7|9
1622604440000|2021-06-02 03:27:20|7036.1|7033.3|7036.5|7033.7|7037.1|7034.3|7036|7033.2|1
1622604450000|2021-06-02 03:27:30|7036.1|7033.3|7036.6|7033.8|7037.1|7034.3|7036.1|7033.3|8
1622604460000|2021-06-02 03:27:40|7036.5|7033.7|7037.1|7034.3|7037.1|7034.3|7036.5|7033.7|1
1622604470000|2021-06-02 03:27:50|7037.5|7034.7|7036.1|7033.3|7037.5|7034.7|7036.1|7033.3|12
1622604480000|2021-06-02 03:28:00|7036.6|7033.8|7036.1|7033.3|7036.6|7033.8|7036.1|7033.3|10
1622604490000|2021-06-02 03:28:10|7036.5|7033.7|7037.1|7034.3|7037.5|7034.7|7036.5|7033.7|6
1622604500000|2021-06-02 03:28:20|7036.6|7033.8|7036.5|7033.7|7036.6|7033.8|7036.1|7033.3|7
1622604510000|2021-06-02 03:28:30|7036.6|7033.8|7037.1|7034.3|7037.1|7034.3|7036.6|7033.8|0
1622604520000|2021-06-02 03:28:40|7037.5|7034.7|7040.5|7037.7|7040.9|7038.1|7037.1|7034.3|8
1622604530000|2021-06-02 03:28:50|7040|7037.2|7040.1|7037.3|7040.5|7037.7|7039.7|7036.9|10
1622604540000|2021-06-02 03:29:00|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|1
1622604550000|2021-06-02 03:29:10|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|0
1622604560000|2021-06-02 03:29:20|7040.1|7037.3|7039.1|7036.3|7040.1|7037.3|7039.1|7036.3|3
1622604580000|2021-06-02 03:29:40|||||||||3
1622604590000|2021-06-02 03:29:50|7038.1|7035.3|7037.7|7034.9|7038.1|7035.3|7037.7|7034.9|5
1622604600000|2021-06-02 03:30:00|7037.6|7034.8|7037.1|7034.3|7037.6|7034.8|7036.7|7033.9|18
1622604610000|2021-06-02 03:30:10|7037.7|7034.9|7037.6|7034.8|7037.7|7034.9|7037.6|7034.8|0
1622604630000|2021-06-02 03:30:30|7037.2|7034.4|7037.7|7034.9|7037.7|7034.9|7037.1|7034.3|0
1622604640000|2021-06-02 03:30:40|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|0
1622604650000|2021-06-02 03:30:50|7037.2|7034.4|7037.6|7034.8|7037.6|7034.8|7037.1|7034.3|0
1622604660000|2021-06-02 03:31:00|7037.1|7034.3|7037.6|7034.8|7037.6|7034.8|7037.1|7034.3|2
1622604700000|2021-06-02 03:31:40|7037.1|7034.3|7037.2|7034.4|7037.6|7034.8|7037.1|7034.3|0
1622604710000|2021-06-02 03:31:50|7037.7|7034.9|7038.1|7035.3|7038.1|7035.3|7037.7|7034.9|4
1622604720000|2021-06-02 03:32:00|7037.7|7034.9|7037.6|7034.8|7038.1|7035.3|7037.6|7034.8|0
1622604730000|2021-06-02 03:32:10|||||||||2
1622604740000|2021-06-02 03:32:20|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7037.6|7034.8|0
1622604750000|2021-06-02 03:32:30|7038|7035.2|7037.6|7034.8|7038|7035.2|7037.6|7034.8|1
1622604760000|2021-06-02 03:32:40|7037.3|7034.5|7037.6|7034.8|7037.6|7034.8|7037.1|7034.3|2
1622604770000|2021-06-02 03:32:50|7037.5|7034.7|7037.5|7034.7|7038.1|7035.3|7037.1|7034.3|3
1622604780000|2021-06-02 03:33:00|7037.1|7034.3|7037.5|7034.7|7038.1|7035.3|7037.1|7034.3|0
1622604790000|2021-06-02 03:33:10|7037.1|7034.3|7037.5|7034.7|7037.5|7034.7|7037.1|7034.3|0
1622604800000|2021-06-02 03:33:20|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|1
1622604820000|2021-06-02 03:33:40|7037.3|7034.5|7038.1|7035.3|7038.1|7035.3|7037.3|7034.5|2
1622604830000|2021-06-02 03:33:50|7037.6|7034.8|7037.1|7034.3|7037.6|7034.8|7037.1|7034.3|3
1622604840000|2021-06-02 03:34:00|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|5
1622604850000|2021-06-02 03:34:10|7035.6|7032.8|7036|7033.2|7036|7033.2|7035.6|7032.8|1
1622604860000|2021-06-02 03:34:20|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|0
1622604870000|2021-06-02 03:34:30|7036|7033.2|7036.1|7033.3|7036.1|7033.3|7036|7033.2|1
1622604890000|2021-06-02 03:34:50|7037.1|7034.3|7036.7|7033.9|7037.1|7034.3|7036.7|7033.9|35
1622604930000|2021-06-02 03:35:30|7037.1|7034.3|7036.7|7033.9|7037.1|7034.3|7036.7|7033.9|0
1622604940000|2021-06-02 03:35:40|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|0
1622604950000|2021-06-02 03:35:50|||||||||1
1622604960000|2021-06-02 03:36:00|7035.6|7032.8|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|1
1622604980000|2021-06-02 03:36:20|7035.7|7032.9|7035.6|7032.8|7035.7|7032.9|7035.6|7032.8|0
1622605000000|2021-06-02 03:36:40|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1622605010000|2021-06-02 03:36:50|7035.5|7032.7|7036.1|7033.3|7036.1|7033.3|7035.5|7032.7|3
1622605020000|2021-06-02 03:37:00|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|1
1622605030000|2021-06-02 03:37:10|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|5
1622605070000|2021-06-02 03:37:50|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|5
1622605080000|2021-06-02 03:38:00|||||||||1
1622605090000|2021-06-02 03:38:10|||||||||2
1622605120000|2021-06-02 03:38:40|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|0
1622605170000|2021-06-02 03:39:30|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1622605190000|2021-06-02 03:39:50|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.1|7034.3|3
1622605200000|2021-06-02 03:40:00|||||||||1
1622605210000|2021-06-02 03:40:10|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1622605250000|2021-06-02 03:40:50|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|6
1622605270000|2021-06-02 03:41:10|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|0
1622605300000|2021-06-02 03:41:40|7038|7035.2|7038.1|7035.3|7038.1|7035.3|7038|7035.2|0
1622605310000|2021-06-02 03:41:50|7037.7|7034.9|7038.1|7035.3|7038.1|7035.3|7037.6|7034.8|0
1622605320000|2021-06-02 03:42:00|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|2
1622605330000|2021-06-02 03:42:10|7037.5|7034.7|7037.1|7034.3|7037.6|7034.8|7037.1|7034.3|0
1622605340000|2021-06-02 03:42:20|7037.5|7034.7|7037.1|7034.3|7037.5|7034.7|7037.1|7034.3|0
1622605350000|2021-06-02 03:42:30|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|0
1622605360000|2021-06-02 03:42:40|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1622605370000|2021-06-02 03:42:50|||||||||2
1622605390000|2021-06-02 03:43:10|7037.5|7034.7|7038.1|7035.3|7038.1|7035.3|7037.5|7034.7|1
1622605410000|2021-06-02 03:43:30|||||||||1
1622605430000|2021-06-02 03:43:50|7038.2|7035.4|7039|7036.2|7039|7036.2|7038.2|7035.4|17
1622605440000|2021-06-02 03:44:00|||||||||1
1622605450000|2021-06-02 03:44:10|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|2
1622605460000|2021-06-02 03:44:20|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|0
1622605470000|2021-06-02 03:44:30|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|0
1622605490000|2021-06-02 03:44:50|||||||||1
1622605500000|2021-06-02 03:45:00|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|2
1622605510000|2021-06-02 03:45:10|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|0
1622605560000|2021-06-02 03:46:00|7037.1|7034.3|7037.7|7034.9|7038.1|7035.3|7037.1|7034.3|0
1622605570000|2021-06-02 03:46:10|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|0
1622605580000|2021-06-02 03:46:20|7038.5|7035.7|7038.1|7035.3|7038.5|7035.7|7038.1|7035.3|0
1622605590000|2021-06-02 03:46:30|7037.7|7034.9|7035.1|7032.3|7037.7|7034.9|7035.1|7032.3|15
1622605600000|2021-06-02 03:46:40|7035.2|7032.4|7035.6|7032.8|7035.6|7032.8|7035.2|7032.4|1
1622605620000|2021-06-02 03:47:00|7036.1|7033.3|7036.1|7033.3|7036.5|7033.7|7036.1|7033.3|0
1622605630000|2021-06-02 03:47:10|7035.7|7032.9|7036.1|7033.3|7036.1|7033.3|7035.7|7032.9|0
1622605640000|2021-06-02 03:47:20|7035.7|7032.9|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|0
1622605650000|2021-06-02 03:47:30|7035.7|7032.9|7035.6|7032.8|7035.7|7032.9|7035.6|7032.8|0
1622605660000|2021-06-02 03:47:40|7036|7033.2|7036.1|7033.3|7036.1|7033.3|7036|7033.2|0
1622605670000|2021-06-02 03:47:50|7035.7|7032.9|7036.1|7033.3|7036.1|7033.3|7035.7|7032.9|0
1622605680000|2021-06-02 03:48:00|7035.7|7032.9|7035.6|7032.8|7035.7|7032.9|7035.6|7032.8|0
1622605690000|2021-06-02 03:48:10|7036.1|7033.3|7035.7|7032.9|7036.1|7033.3|7035.7|7032.9|0
1622605700000|2021-06-02 03:48:20|7036|7033.2|7036.1|7033.3|7036.1|7033.3|7036|7033.2|0
1622605710000|2021-06-02 03:48:30|7035.7|7032.9|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|0
1622605740000|2021-06-02 03:49:00|7035.1|7032.3|7035.7|7032.9|7035.7|7032.9|7035.1|7032.3|2
1622605750000|2021-06-02 03:49:10|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|0
1622605770000|2021-06-02 03:49:30|7035.5|7032.7|7035.1|7032.3|7035.5|7032.7|7035.1|7032.3|22
1622605780000|2021-06-02 03:49:40|||||||||2
1622605800000|2021-06-02 03:50:00|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.1|7032.3|1
1622605810000|2021-06-02 03:50:10|7035.1|7032.3|7035.5|7032.7|7035.5|7032.7|7035.1|7032.3|0
1622605860000|2021-06-02 03:51:00|7036.1|7033.3|7035.6|7032.8|7036.1|7033.3|7035.6|7032.8|2
1622605910000|2021-06-02 03:51:50|7036.1|7033.3|7037.1|7034.3|7037.1|7034.3|7036.1|7033.3|2
1622605920000|2021-06-02 03:52:00|7036.3|7033.5|7036.5|7033.7|7036.5|7033.7|7036.1|7033.3|1
1622605930000|2021-06-02 03:52:10|7036.2|7033.4|7036.1|7033.3|7036.2|7033.4|7036.1|7033.3|0
1622605950000|2021-06-02 03:52:30|7035.7|7032.9|7036.1|7033.3|7036.1|7033.3|7035.7|7032.9|0
1622605960000|2021-06-02 03:52:40|7036.5|7033.7|7036.1|7033.3|7036.5|7033.7|7036.1|7033.3|0
1622605980000|2021-06-02 03:53:00|7035.6|7032.8|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|7
1622605990000|2021-06-02 03:53:10|7036.5|7033.7|7036.1|7033.3|7036.5|7033.7|7036.1|7033.3|1
1622606010000|2021-06-02 03:53:30|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|0
1622606040000|2021-06-02 03:54:00|7035.7|7032.9|7035.6|7032.8|7035.7|7032.9|7035.1|7032.3|12
1622606060000|2021-06-02 03:54:20|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1622606070000|2021-06-02 03:54:30|7035.2|7032.4|7035.1|7032.3|7035.2|7032.4|7035.1|7032.3|4
1622606080000|2021-06-02 03:54:40|7035.5|7032.7|7035.1|7032.3|7035.5|7032.7|7035.1|7032.3|2
1622606090000|2021-06-02 03:54:50|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|1
1622606100000|2021-06-02 03:55:00|7036.1|7033.3|7035.1|7032.3|7036.1|7033.3|7035.1|7032.3|2
1622606110000|2021-06-02 03:55:10|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|0
1622606160000|2021-06-02 03:56:00|7036|7033.2|7035.5|7032.7|7036|7033.2|7035.5|7032.7|4
1622606170000|2021-06-02 03:56:10|7035.6|7032.8|7035.1|7032.3|7035.6|7032.8|7035.1|7032.3|0
1622606220000|2021-06-02 03:57:00|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|18
1622606230000|2021-06-02 03:57:10|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|0
1622606240000|2021-06-02 03:57:20|7034.5|7031.7|7034.1|7031.3|7034.5|7031.7|7034.1|7031.3|1
1622606260000|2021-06-02 03:57:40|7034.5|7031.7|7034.1|7031.3|7034.5|7031.7|7034.1|7031.3|3
1622606290000|2021-06-02 03:58:10|7033.7|7030.9|7034.1|7031.3|7034.5|7031.7|7033.7|7030.9|12
1622606300000|2021-06-02 03:58:20|7034.5|7031.7|7034.5|7031.7|7034.5|7031.7|7034.5|7031.7|1
1622606310000|2021-06-02 03:58:30|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|0
1622606320000|2021-06-02 03:58:40|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1622606350000|2021-06-02 03:59:10|7034.1|7031.3|7033.7|7030.9|7034.1|7031.3|7033.7|7030.9|6
1622606360000|2021-06-02 03:59:20|7034.1|7031.3|7033.7|7030.9|7034.1|7031.3|7033.7|7030.9|0
1622606370000|2021-06-02 03:59:30|7034.5|7031.7|7034.6|7031.8|7035.1|7032.3|7034.5|7031.7|10
1622606400000|2021-06-02 04:00:00|||||||||3
1622606410000|2021-06-02 04:00:10|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|5
1622606470000|2021-06-02 04:01:10|7033.7|7030.9|7034.1|7031.3|7034.1|7031.3|7033.7|7030.9|4
1622606490000|2021-06-02 04:01:30|7034.5|7031.7|7035|7032.2|7035|7032.2|7034.5|7031.7|5
1622606500000|2021-06-02 04:01:40|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1622606520000|2021-06-02 04:02:00|7034.6|7031.8|7034.1|7031.3|7034.6|7031.8|7034.1|7031.3|5
1622606540000|2021-06-02 04:02:20|||||||||1
1622606550000|2021-06-02 04:02:30|||||||||1
1622606570000|2021-06-02 04:02:50|||||||||1
1622606580000|2021-06-02 04:03:00|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|3
1622606590000|2021-06-02 04:03:10|7035.1|7032.3|7035.5|7032.7|7035.5|7032.7|7035.1|7032.3|6
1622606620000|2021-06-02 04:03:40|7035.9|7033.1|7035.5|7032.7|7035.9|7033.1|7035.5|7032.7|2
1622606640000|2021-06-02 04:04:00|7035.1|7032.3|7035.5|7032.7|7035.5|7032.7|7035.1|7032.3|3
1622606680000|2021-06-02 04:04:40|7035.1|7032.3|7035.5|7032.7|7035.5|7032.7|7035.1|7032.3|0
1622606690000|2021-06-02 04:04:50|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1622606740000|2021-06-02 04:05:40|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|4
1622606800000|2021-06-02 04:06:40|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1622606810000|2021-06-02 04:06:50|||||||||1
1622606830000|2021-06-02 04:07:10|||||||||1
1622606850000|2021-06-02 04:07:30|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|1
1622606870000|2021-06-02 04:07:50|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|0
1622606880000|2021-06-02 04:08:00|7037|7034.2|7037.1|7034.3|7037.1|7034.3|7037|7034.2|25
1622606890000|2021-06-02 04:08:10|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|0
1622606900000|2021-06-02 04:08:20|7038|7035.2|7038|7035.2|7038|7035.2|7038|7035.2|2
1622606910000|2021-06-02 04:08:30|||||||||1
1622606920000|2021-06-02 04:08:40|||||||||1
1622606930000|2021-06-02 04:08:50|7038.1|7035.3|7037.1|7034.3|7038.1|7035.3|7036.7|7033.9|18
1622606940000|2021-06-02 04:09:00|||||||||3
1622606950000|2021-06-02 04:09:10|7037|7034.2|7036.5|7033.7|7037.1|7034.3|7036.1|7033.3|1
1622606960000|2021-06-02 04:09:20|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|0
1622606970000|2021-06-02 04:09:30|7035.3|7032.5|7035.6|7032.8|7035.6|7032.8|7035.1|7032.3|13
1622606980000|2021-06-02 04:09:40|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|0
1622607000000|2021-06-02 04:10:00|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|0
1622607090000|2021-06-02 04:11:30|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|0
1622607110000|2021-06-02 04:11:50|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|5
1622607130000|2021-06-02 04:12:10|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|6
1622607150000|2021-06-02 04:12:30|7036.6|7033.8|7036.5|7033.7|7036.6|7033.8|7036.5|7033.7|0
1622607260000|2021-06-02 04:14:20|7036.9|7034.1|7037|7034.2|7037|7034.2|7036.9|7034.1|0
1622607300000|2021-06-02 04:15:00|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|2
1622607310000|2021-06-02 04:15:10|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|0
1622607340000|2021-06-02 04:15:40|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|2
1622607370000|2021-06-02 04:16:10|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|0
1622607380000|2021-06-02 04:16:20|7036.5|7033.7|7036.1|7033.3|7036.5|7033.7|7036.1|7033.3|1
1622607410000|2021-06-02 04:16:50|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|0
1622607440000|2021-06-02 04:17:20|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|0
1622607450000|2021-06-02 04:17:30|7036.6|7033.8|7036.5|7033.7|7036.6|7033.8|7036.5|7033.7|0
1622607460000|2021-06-02 04:17:40|7036.1|7033.3|7036.1|7033.3|7036.5|7033.7|7036.1|7033.3|0
1622607530000|2021-06-02 04:18:50|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|2
1622607540000|2021-06-02 04:19:00|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|0
1622607550000|2021-06-02 04:19:10|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1622607570000|2021-06-02 04:19:30|7036.9|7034.1|7036.5|7033.7|7036.9|7034.1|7036.5|7033.7|2
1622607580000|2021-06-02 04:19:40|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|1
1622607590000|2021-06-02 04:19:50|7037.1|7034.3|7037.5|7034.7|7037.5|7034.7|7037.1|7034.3|2
1622607600000|2021-06-02 04:20:00|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1622607610000|2021-06-02 04:20:10|7037.5|7034.7|7037.5|7034.7|7038|7035.2|7037.1|7034.3|1
1622607620000|2021-06-02 04:20:20|||||||||1
1622607630000|2021-06-02 04:20:30|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1622607640000|2021-06-02 04:20:40|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|1
1622607670000|2021-06-02 04:21:10|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|1
1622607700000|2021-06-02 04:21:40|7037.9|7035.1|7038|7035.2|7038|7035.2|7037.9|7035.1|0
1622607770000|2021-06-02 04:22:50|7037.5|7034.7|7038|7035.2|7038|7035.2|7037.5|7034.7|1
1622607780000|2021-06-02 04:23:00|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|2
1622607800000|2021-06-02 04:23:20|7038|7035.2|7037.5|7034.7|7038|7035.2|7037.5|7034.7|0
1622607830000|2021-06-02 04:23:50|7037.6|7034.8|7038|7035.2|7038|7035.2|7037.6|7034.8|6
1622607850000|2021-06-02 04:24:10|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|2
1622607860000|2021-06-02 04:24:20|7038|7035.2|7038|7035.2|7038|7035.2|7038|7035.2|3
1622607870000|2021-06-02 04:24:30|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|0
1622607880000|2021-06-02 04:24:40|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|0
1622607940000|2021-06-02 04:25:40|7037.1|7034.3|7037|7034.2|7037.1|7034.3|7037|7034.2|0
1622607950000|2021-06-02 04:25:50|||||||||1
1622607960000|2021-06-02 04:26:00|||||||||1
1622607990000|2021-06-02 04:26:30|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1622608000000|2021-06-02 04:26:40|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|10
1622608010000|2021-06-02 04:26:50|7036.1|7033.3|7036.9|7034.1|7036.9|7034.1|7036.1|7033.3|4
1622608020000|2021-06-02 04:27:00|7037|7034.2|7036.5|7033.7|7037|7034.2|7036.5|7033.7|1
1622608070000|2021-06-02 04:27:50|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|0
1622608080000|2021-06-02 04:28:00|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|1
1622608090000|2021-06-02 04:28:10|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|0
1622608140000|2021-06-02 04:29:00|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|0
1622608150000|2021-06-02 04:29:10|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|13
1622608180000|2021-06-02 04:29:40|7036|7033.2|7036|7033.2|7036|7033.2|7034.6|7031.8|36
1622608210000|2021-06-02 04:30:10|||||||||1
1622608230000|2021-06-02 04:30:30|7036.1|7033.3|7038.5|7035.7|7039|7036.2|7036.1|7033.3|18
1622608260000|2021-06-02 04:31:00|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|0
1622608270000|2021-06-02 04:31:10|7038|7035.2|7038|7035.2|7038.1|7035.3|7038|7035.2|3
1622608310000|2021-06-02 04:31:50|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|1
1622608320000|2021-06-02 04:32:00|7038.9|7036.1|7038.5|7035.7|7039|7036.2|7038.1|7035.3|8
1622608330000|2021-06-02 04:32:10|7038.1|7035.3|7038.5|7035.7|7038.5|7035.7|7038.1|7035.3|0
1622608340000|2021-06-02 04:32:20|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|0
1622608360000|2021-06-02 04:32:40|7038|7035.2|7038.1|7035.3|7038.1|7035.3|7037.6|7034.8|3
1622608380000|2021-06-02 04:33:00|7037.5|7034.7|7037.9|7035.1|7037.9|7035.1|7037.5|7034.7|1
1622608390000|2021-06-02 04:33:10|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|0
1622608400000|2021-06-02 04:33:20|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.5|7034.7|2
1622608410000|2021-06-02 04:33:30|7038|7035.2|7038|7035.2|7038|7035.2|7038|7035.2|0
1622608420000|2021-06-02 04:33:40|7038.1|7035.3|7037.1|7034.3|7038.1|7035.3|7037.1|7034.3|1
1622608430000|2021-06-02 04:33:50|||||||||1
1622608440000|2021-06-02 04:34:00|7037|7034.2|7037.1|7034.3|7037.1|7034.3|7036.1|7033.3|4
1622608450000|2021-06-02 04:34:10|7037|7034.2|7036.1|7033.3|7037|7034.2|7036.1|7033.3|1
1622608480000|2021-06-02 04:34:40|7035.6|7032.8|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|11
1622608520000|2021-06-02 04:35:20|7036.5|7033.7|7036.6|7033.8|7037|7034.2|7036.5|7033.7|3
1622608560000|2021-06-02 04:36:00|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|0
1622608580000|2021-06-02 04:36:20|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|0
1622608600000|2021-06-02 04:36:40|||||||||1
1622608610000|2021-06-02 04:36:50|7035.3|7032.5|7035.1|7032.3|7035.3|7032.5|7035.1|7032.3|7
1622608670000|2021-06-02 04:37:50|7034.1|7031.3|7033.5|7030.7|7034.1|7031.3|7033.5|7030.7|38
1622608690000|2021-06-02 04:38:10|7033.6|7030.8|7034.1|7031.3|7034.1|7031.3|7033.6|7030.8|0
1622608700000|2021-06-02 04:38:20|7033.6|7030.8|7033.5|7030.7|7033.6|7030.8|7033.1|7030.3|1
1622608710000|2021-06-02 04:38:30|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|0
1622608720000|2021-06-02 04:38:40|7034.1|7031.3|7034.6|7031.8|7034.6|7031.8|7034.1|7031.3|5
1622608740000|2021-06-02 04:39:00|7035|7032.2|7034.7|7031.9|7035.1|7032.3|7034.7|7031.9|3
1622608750000|2021-06-02 04:39:10|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|0
1622608760000|2021-06-02 04:39:20|7035|7032.2|7034.6|7031.8|7035.1|7032.3|7034.6|7031.8|0
1622608770000|2021-06-02 04:39:30|7034.1|7031.3|7034.6|7031.8|7034.6|7031.8|7034.1|7031.3|2
1622608790000|2021-06-02 04:39:50|7035.1|7032.3|7034.6|7031.8|7035.1|7032.3|7034.6|7031.8|18
1622608800000|2021-06-02 04:40:00|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|12
1622608820000|2021-06-02 04:40:20|7036|7033.2|7035.6|7032.8|7036|7033.2|7035.6|7032.8|1
1622608840000|2021-06-02 04:40:40|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|1
1622608850000|2021-06-02 04:40:50|||||||||1
1622608860000|2021-06-02 04:41:00|7035.7|7032.9|7035.6|7032.8|7036.1|7033.3|7035.6|7032.8|3
1622608870000|2021-06-02 04:41:10|7036|7033.2|7035.6|7032.8|7036.1|7033.3|7035.6|7032.8|0
1622608890000|2021-06-02 04:41:30|7036|7033.2|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|0
1622608900000|2021-06-02 04:41:40|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|1
1622608910000|2021-06-02 04:41:50|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|9
1622608920000|2021-06-02 04:42:00|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7036.1|7033.3|5
1622608960000|2021-06-02 04:42:40|7037.1|7034.3|7037.6|7034.8|7037.6|7034.8|7037.1|7034.3|4
1622608970000|2021-06-02 04:42:50|7038|7035.2|7037.7|7034.9|7038.1|7035.3|7037.7|7034.9|1
1622608980000|2021-06-02 04:43:00|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|0
1622608990000|2021-06-02 04:43:10|7037.2|7034.4|7037.1|7034.3|7037.2|7034.4|7037.1|7034.3|1
1622609050000|2021-06-02 04:44:10|7036.7|7033.9|7036.6|7033.8|7036.7|7033.9|7036.6|7033.8|0
1622609060000|2021-06-02 04:44:20|7036.1|7033.3|7036.6|7033.8|7036.6|7033.8|7036.1|7033.3|2
1622609070000|2021-06-02 04:44:30|||||||||1
1622609080000|2021-06-02 04:44:40|||||||||3
1622609100000|2021-06-02 04:45:00|7036.1|7033.3|7036.6|7033.8|7036.6|7033.8|7036.1|7033.3|1
1622609130000|2021-06-02 04:45:30|7036.1|7033.3|7035.7|7032.9|7036.1|7033.3|7035.6|7032.8|1
1622609140000|2021-06-02 04:45:40|7035.6|7032.8|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|2
1622609150000|2021-06-02 04:45:50|7035.7|7032.9|7035.6|7032.8|7036|7033.2|7035.6|7032.8|2
1622609170000|2021-06-02 04:46:10|7036.1|7033.3|7035.6|7032.8|7036.1|7033.3|7035.6|7032.8|0
1622609200000|2021-06-02 04:46:40|||||||||1
1622609210000|2021-06-02 04:46:50|7036|7033.2|7036.1|7033.3|7036.1|7033.3|7036|7033.2|0
1622609220000|2021-06-02 04:47:00|7035.7|7032.9|7035.1|7032.3|7035.7|7032.9|7035.1|7032.3|2
1622609230000|2021-06-02 04:47:10|7035.6|7032.8|7035.1|7032.3|7035.6|7032.8|7035.1|7032.3|1
1622609240000|2021-06-02 04:47:20|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|0
1622609250000|2021-06-02 04:47:30|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|1
1622609260000|2021-06-02 04:47:40|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|1
1622609270000|2021-06-02 04:47:50|7035|7032.2|7035.1|7032.3|7035.1|7032.3|7035|7032.2|0
1622609280000|2021-06-02 04:48:00|7034.6|7031.8|7035.1|7032.3|7035.1|7032.3|7034.6|7031.8|1
1622609300000|2021-06-02 04:48:20|7035.6|7032.8|7036.6|7033.8|7036.6|7033.8|7035.6|7032.8|14
1622609310000|2021-06-02 04:48:30|7036.1|7033.3|7037.1|7034.3|7037.1|7034.3|7036.1|7033.3|1
1622609330000|2021-06-02 04:48:50|7037.5|7034.7|7037.1|7034.3|7037.6|7034.8|7037.1|7034.3|10
1622609340000|2021-06-02 04:49:00|||||||||3
1622609350000|2021-06-02 04:49:10|7037|7034.2|7036.5|7033.7|7037.1|7034.3|7036.2|7033.4|13
1622609370000|2021-06-02 04:49:30|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|0
1622609380000|2021-06-02 04:49:40|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|0
1622609400000|2021-06-02 04:50:00|7036.1|7033.3|7035.1|7032.3|7036.1|7033.3|7035.1|7032.3|5
1622609410000|2021-06-02 04:50:10|7035.6|7032.8|7035.5|7032.7|7035.6|7032.8|7035.5|7032.7|1
1622609420000|2021-06-02 04:50:20|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1622609430000|2021-06-02 04:50:30|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|1
1622609440000|2021-06-02 04:50:40|7035.1|7032.3|7035.6|7032.8|7035.6|7032.8|7035.1|7032.3|2
1622609460000|2021-06-02 04:51:00|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|0
1622609470000|2021-06-02 04:51:10|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|4
1622609480000|2021-06-02 04:51:20|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|2
1622609490000|2021-06-02 04:51:30|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|0
1622609550000|2021-06-02 04:52:30|7035.1|7032.3|7033.6|7030.8|7035.1|7032.3|7033.6|7030.8|3
1622609560000|2021-06-02 04:52:40|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|3
1622609570000|2021-06-02 04:52:50|||||||||5
1622609580000|2021-06-02 04:53:00|||||||||1
1622609590000|2021-06-02 04:53:10|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|1
1622609600000|2021-06-02 04:53:20|||||||||1
1622609620000|2021-06-02 04:53:40|||||||||1
1622609630000|2021-06-02 04:53:50|7031.1|7028.3|7031.6|7028.8|7031.6|7028.8|7031.1|7028.3|63
1622609640000|2021-06-02 04:54:00|7032|7029.2|7031.6|7028.8|7032.1|7029.3|7031.6|7028.8|3
1622609670000|2021-06-02 04:54:30|7031.5|7028.7|7030.5|7027.7|7031.5|7028.7|7030.5|7027.7|25
1622609690000|2021-06-02 04:54:50|7030|7027.2|7029.5|7026.7|7030|7027.2|7029.5|7026.7|1
1622609700000|2021-06-02 04:55:00|7030|7027.2|7030.5|7027.7|7030.5|7027.7|7030|7027.2|11
1622609770000|2021-06-02 04:56:10|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|0
1622609780000|2021-06-02 04:56:20|7030.5|7027.7|7031|7028.2|7031|7028.2|7030.5|7027.7|0
1622609790000|2021-06-02 04:56:30|7030.6|7027.8|7031|7028.2|7031|7028.2|7030.5|7027.7|0
1622609810000|2021-06-02 04:56:50|7030.6|7027.8|7030.5|7027.7|7031|7028.2|7030.5|7027.7|1
1622609840000|2021-06-02 04:57:20|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|8
1622609850000|2021-06-02 04:57:30|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|1
1622609880000|2021-06-02 04:58:00|||||||||1
1622609900000|2021-06-02 04:58:20|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|0
1622609920000|2021-06-02 04:58:40|7030.5|7027.7|7030.5|7027.7|7030.5|7027.7|7030.5|7027.7|2
1622609930000|2021-06-02 04:58:50|||||||||1
1622609970000|2021-06-02 04:59:30|7030.1|7027.3|7030|7027.2|7030.1|7027.3|7030|7027.2|0
1622609980000|2021-06-02 04:59:40|7030.5|7027.7|7029.5|7026.7|7030.5|7027.7|7029|7026.2|3
1622610000000|2021-06-02 05:00:00|7030|7027.2|7031|7028.2|7031|7028.2|7030|7027.2|5
1622610050000|2021-06-02 05:00:50|7030.9|7028.1|7030|7027.2|7030.9|7028.1|7030|7027.2|1
1622610060000|2021-06-02 05:01:00|7029.6|7026.8|7030.5|7027.7|7030.5|7027.7|7029.5|7026.7|13
1622610090000|2021-06-02 05:01:30|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|0
1622610120000|2021-06-02 05:02:00|7030.2|7027.4|7030|7027.2|7031|7028.2|7030|7027.2|5
1622610130000|2021-06-02 05:02:10|7030.4|7027.6|7030.5|7027.7|7031|7028.2|7030.4|7027.6|2
1622610150000|2021-06-02 05:02:30|7030.9|7028.1|7031.5|7028.7|7031.5|7028.7|7030.9|7028.1|1
1622610170000|2021-06-02 05:02:50|7032|7029.2|7031.5|7028.7|7032|7029.2|7031.5|7028.7|0
1622610180000|2021-06-02 05:03:00|7032|7029.2|7031.5|7028.7|7032|7029.2|7031.5|7028.7|0
1622610200000|2021-06-02 05:03:20|7031.9|7029.1|7032|7029.2|7032|7029.2|7031.5|7028.7|0
1622610210000|2021-06-02 05:03:30|7031.6|7028.8|7031.5|7028.7|7032|7029.2|7031.5|7028.7|1
1622610220000|2021-06-02 05:03:40|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|1
1622610230000|2021-06-02 05:03:50|7031.4|7028.6|7031.5|7028.7|7031.5|7028.7|7031.4|7028.6|0
1622610240000|2021-06-02 05:04:00|7032|7029.2|7031.6|7028.8|7032|7029.2|7031.6|7028.8|0
1622610250000|2021-06-02 05:04:10|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|0
1622610270000|2021-06-02 05:04:30|7031.1|7028.3|7030.6|7027.8|7031.1|7028.3|7030.6|7027.8|0
1622610280000|2021-06-02 05:04:40|7030.5|7027.7|7030.5|7027.7|7030.5|7027.7|7030.5|7027.7|0
1622610290000|2021-06-02 05:04:50|7030|7027.2|7030.5|7027.7|7030.5|7027.7|7030|7027.2|1
1622610300000|2021-06-02 05:05:00|7032.5|7029.7|7038.6|7035.8|7039.1|7036.3|7032|7029.2|162
1622610310000|2021-06-02 05:05:10|7038|7035.2|7040.4|7037.6|7040.9|7038.1|7038|7035.2|10
1622610320000|2021-06-02 05:05:20|||||||||1
1622610340000|2021-06-02 05:05:40|7040.9|7038.1|7042|7039.2|7042|7039.2|7040.9|7038.1|2
1622610350000|2021-06-02 05:05:50|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|7041.5|7038.7|2
1622610360000|2021-06-02 05:06:00|7042|7039.2|7041.5|7038.7|7042|7039.2|7041.5|7038.7|1
1622610370000|2021-06-02 05:06:10|7041.9|7039.1|7041.6|7038.8|7042|7039.2|7041.6|7038.8|4
1622610390000|2021-06-02 05:06:30|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|0
1622610400000|2021-06-02 05:06:40|7042|7039.2|7041.5|7038.7|7042|7039.2|7041.5|7038.7|2
1622610410000|2021-06-02 05:06:50|7041.6|7038.8|7041.5|7038.7|7042|7039.2|7041.5|7038.7|3
1622610420000|2021-06-02 05:07:00|7042|7039.2|7041.6|7038.8|7042|7039.2|7041.6|7038.8|1
1622610430000|2021-06-02 05:07:10|7041.5|7038.7|7042|7039.2|7042|7039.2|7041.5|7038.7|0
1622610440000|2021-06-02 05:07:20|7041.6|7038.8|7041.5|7038.7|7041.6|7038.8|7041.5|7038.7|0
1622610450000|2021-06-02 05:07:30|7041.6|7038.8|7041.5|7038.7|7041.6|7038.8|7041|7038.2|1
1622610460000|2021-06-02 05:07:40|7042|7039.2|7042|7039.2|7042|7039.2|7042|7039.2|0
1622610470000|2021-06-02 05:07:50|7042.8|7040|7045|7042.2|7045|7042.2|7042.8|7040|47
1622610480000|2021-06-02 05:08:00|7044.6|7041.8|7046|7043.2|7046|7043.2|7044.4|7041.6|15
1622610490000|2021-06-02 05:08:10|7045.5|7042.7|7045|7042.2|7045.5|7042.7|7045|7042.2|0
1622610500000|2021-06-02 05:08:20|||||||||1
1622610510000|2021-06-02 05:08:30|7044|7041.2|7043.5|7040.7|7044|7041.2|7043.5|7040.7|1
1622610520000|2021-06-02 05:08:40|7043|7040.2|7044|7041.2|7044|7041.2|7043|7040.2|1
1622610540000|2021-06-02 05:09:00|7043|7040.2|7042.6|7039.8|7043|7040.2|7042.6|7039.8|3
1622610550000|2021-06-02 05:09:10|7042.5|7039.7|7042|7039.2|7042.5|7039.7|7042|7039.2|1
1622610560000|2021-06-02 05:09:20|7042.8|7040|7043.5|7040.7|7043.5|7040.7|7042.5|7039.7|14
1622610570000|2021-06-02 05:09:30|7043.1|7040.3|7043|7040.2|7043.1|7040.3|7043|7040.2|0
1622610580000|2021-06-02 05:09:40|7044|7041.2|7044.5|7041.7|7044.5|7041.7|7044|7041.2|2
1622610590000|2021-06-02 05:09:50|7044.1|7041.3|7044|7041.2|7044.1|7041.3|7044|7041.2|0
1622610630000|2021-06-02 05:10:30|7044.1|7041.3|7044.5|7041.7|7044.5|7041.7|7044.1|7041.3|1
1622610640000|2021-06-02 05:10:40|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|0
1622610650000|2021-06-02 05:10:50|7044.4|7041.6|7044.5|7041.7|7044.5|7041.7|7044|7041.2|1
1622610680000|2021-06-02 05:11:20|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|0
1622610700000|2021-06-02 05:11:40|7044.5|7041.7|7044|7041.2|7044.5|7041.7|7044|7041.2|2
1622610720000|2021-06-02 05:12:00|7043|7040.2|7043|7040.2|7043|7040.2|7042.6|7039.8|6
1622610730000|2021-06-02 05:12:10|7043.2|7040.4|7043.5|7040.7|7043.6|7040.8|7043.2|7040.4|1
1622610740000|2021-06-02 05:12:20|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|0
1622610770000|2021-06-02 05:12:50|7043.9|7041.1|7043.1|7040.3|7043.9|7041.1|7043.1|7040.3|2
1622610780000|2021-06-02 05:13:00|7043|7040.2|7043.5|7040.7|7043.5|7040.7|7043|7040.2|0
1622610800000|2021-06-02 05:13:20|7043|7040.2|7043|7040.2|7043|7040.2|7042.6|7039.8|0
1622610810000|2021-06-02 05:13:30|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|0
1622610820000|2021-06-02 05:13:40|7044|7041.2|7044.5|7041.7|7044.5|7041.7|7044|7041.2|2
1622610840000|2021-06-02 05:14:00|7044.1|7041.3|7043|7040.2|7044.1|7041.3|7043|7040.2|2
1622610850000|2021-06-02 05:14:10|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|7043|7040.2|1
1622610860000|2021-06-02 05:14:20|7043|7040.2|7044.5|7041.7|7044.5|7041.7|7042.6|7039.8|3
1622610880000|2021-06-02 05:14:40|7044.1|7041.3|7044.5|7041.7|7045|7042.2|7044|7041.2|14
1622610890000|2021-06-02 05:14:50|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|0
1622610910000|2021-06-02 05:15:10|7044.2|7041.4|7044|7041.2|7044.2|7041.4|7044|7041.2|1
1622610930000|2021-06-02 05:15:30|||||||||1
1622610940000|2021-06-02 05:15:40|7044.8|7042|7045.5|7042.7|7045.5|7042.7|7044.8|7042|3
1622610960000|2021-06-02 05:16:00|7045.1|7042.3|7044.5|7041.7|7045.1|7042.3|7044.5|7041.7|5
1622610970000|2021-06-02 05:16:10|7044.9|7042.1|7045|7042.2|7045|7042.2|7044.9|7042.1|0
1622610990000|2021-06-02 05:16:30|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|1
1622611000000|2021-06-02 05:16:40|7045|7042.2|7045.5|7042.7|7046|7043.2|7045|7042.2|3
1622611010000|2021-06-02 05:16:50|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|2
1622611020000|2021-06-02 05:17:00|7045.6|7042.8|7046|7043.2|7046|7043.2|7045.6|7042.8|0
1622611030000|2021-06-02 05:17:10|7045.6|7042.8|7045.5|7042.7|7045.6|7042.8|7045.5|7042.7|1
1622611040000|2021-06-02 05:17:20|7045|7042.2|7045.5|7042.7|7045.5|7042.7|7045|7042.2|1
1622611050000|2021-06-02 05:17:30|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|0
1622611060000|2021-06-02 05:17:40|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|1
1622611070000|2021-06-02 05:17:50|7044.9|7042.1|7044.9|7042.1|7044.9|7042.1|7044.9|7042.1|1
1622611080000|2021-06-02 05:18:00|7045|7042.2|7044.5|7041.7|7045|7042.2|7044.5|7041.7|0
1622611100000|2021-06-02 05:18:20|7045|7042.2|7045|7042.2|7045|7042.2|7044.5|7041.7|4
1622611110000|2021-06-02 05:18:30|7044.5|7041.7|7044.5|7041.7|7045|7042.2|7044.5|7041.7|1
1622611130000|2021-06-02 05:18:50|7044.1|7041.3|7044|7041.2|7044.1|7041.3|7044|7041.2|1
1622611140000|2021-06-02 05:19:00|7044.4|7041.6|7044.1|7041.3|7044.4|7041.6|7044.1|7041.3|0
1622611150000|2021-06-02 05:19:10|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|0
1622611160000|2021-06-02 05:19:20|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|45
1622611180000|2021-06-02 05:19:40|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|2
1622611200000|2021-06-02 05:20:00|7046.4|7043.6|7045.6|7042.8|7046.4|7043.6|7045.6|7042.8|6
1622611210000|2021-06-02 05:20:10|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|0
1622611230000|2021-06-02 05:20:30|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|1
1622611250000|2021-06-02 05:20:50|7047|7044.2|7048|7045.2|7048|7045.2|7047|7044.2|5
1622611260000|2021-06-02 05:21:00|7047.6|7044.8|7047.4|7044.6|7047.6|7044.8|7047|7044.2|2
1622611270000|2021-06-02 05:21:10|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|0
1622611280000|2021-06-02 05:21:20|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|0
1622611310000|2021-06-02 05:21:50|7048|7045.2|7047.5|7044.7|7048|7045.2|7047.5|7044.7|1
1622611330000|2021-06-02 05:22:10|7047.1|7044.3|7048|7045.2|7048|7045.2|7047|7044.2|2
1622611360000|2021-06-02 05:22:40|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|0
1622611380000|2021-06-02 05:23:00|7047|7044.2|7047|7044.2|7047.4|7044.6|7047|7044.2|0
1622611390000|2021-06-02 05:23:10|7046.2|7043.4|7046.9|7044.1|7047|7044.2|7046|7043.2|11
1622611400000|2021-06-02 05:23:20|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|1
1622611410000|2021-06-02 05:23:30|7047.1|7044.3|7048.5|7045.7|7048.5|7045.7|7047.1|7044.3|14
1622611420000|2021-06-02 05:23:40|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|0
1622611440000|2021-06-02 05:24:00|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|3
1622611450000|2021-06-02 05:24:10|7046.8|7044|7046|7043.2|7046.8|7044|7046|7043.2|1
1622611460000|2021-06-02 05:24:20|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|1
1622611470000|2021-06-02 05:24:30|7045.1|7042.3|7044.5|7041.7|7045.1|7042.3|7044.4|7041.6|1
1622611480000|2021-06-02 05:24:40|7044.9|7042.1|7044.5|7041.7|7044.9|7042.1|7044.5|7041.7|0
1622611490000|2021-06-02 05:24:50|7045|7042.2|7044.5|7041.7|7045|7042.2|7044.5|7041.7|4
1622611500000|2021-06-02 05:25:00|7045|7042.2|7045|7042.2|7045.4|7042.6|7045|7042.2|7
1622611510000|2021-06-02 05:25:10|7045.5|7042.7|7045|7042.2|7045.5|7042.7|7045|7042.2|1
1622611520000|2021-06-02 05:25:20|7044.6|7041.8|7044.5|7041.7|7044.6|7041.8|7044.5|7041.7|0
1622611530000|2021-06-02 05:25:30|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|0
1622611540000|2021-06-02 05:25:40|7044|7041.2|7044.5|7041.7|7045|7042.2|7044|7041.2|46
1622611550000|2021-06-02 05:25:50|7044.8|7042|7045|7042.2|7045|7042.2|7044.8|7042|0
1622611560000|2021-06-02 05:26:00|7045.5|7042.7|7045.4|7042.6|7045.5|7042.7|7045|7042.2|6
1622611570000|2021-06-02 05:26:10|7045.5|7042.7|7046|7043.2|7046|7043.2|7045.5|7042.7|0
1622611580000|2021-06-02 05:26:20|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|0
1622611590000|2021-06-02 05:26:30|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|0
1622611600000|2021-06-02 05:26:40|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|1
1622611610000|2021-06-02 05:26:50|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|0
1622611620000|2021-06-02 05:27:00|7046.1|7043.3|7046.5|7043.7|7046.5|7043.7|7046.1|7043.3|1
1622611630000|2021-06-02 05:27:10|7046.1|7043.3|7046.5|7043.7|7046.6|7043.8|7046|7043.2|9
1622611660000|2021-06-02 05:27:40|7046.9|7044.1|7048|7045.2|7048|7045.2|7046.5|7043.7|0
1622611670000|2021-06-02 05:27:50|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|5
1622611680000|2021-06-02 05:28:00|7048|7045.2|7048.5|7045.7|7049|7046.2|7048|7045.2|1
1622611700000|2021-06-02 05:28:20|7049|7046.2|7048.6|7045.8|7049|7046.2|7048.6|7045.8|0
1622611710000|2021-06-02 05:28:30|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|0
1622611720000|2021-06-02 05:28:40|7048.4|7045.6|7048.5|7045.7|7048.5|7045.7|7048.4|7045.6|1
1622611730000|2021-06-02 05:28:50|7048.1|7045.3|7048|7045.2|7048.1|7045.3|7048|7045.2|1
1622611750000|2021-06-02 05:29:10|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|10
1622611760000|2021-06-02 05:29:20|||||||||1
1622611770000|2021-06-02 05:29:30|||||||||1
1622611780000|2021-06-02 05:29:40|7046.5|7043.7|7046.6|7043.8|7047|7044.2|7046.5|7043.7|3
1622611790000|2021-06-02 05:29:50|7047|7044.2|7046|7043.2|7047|7044.2|7046|7043.2|6
1622611800000|2021-06-02 05:30:00|7044.6|7041.8|7046.4|7043.6|7046.4|7043.6|7044.5|7041.7|22
1622611810000|2021-06-02 05:30:10|7046.8|7044|7047.5|7044.7|7048|7045.2|7046.8|7044|4
1622611820000|2021-06-02 05:30:20|7047.9|7045.1|7048|7045.2|7049|7046.2|7047.9|7045.1|10
1622611830000|2021-06-02 05:30:30|7047.8|7045|7046|7043.2|7047.8|7045|7046|7043.2|5
1622611840000|2021-06-02 05:30:40|7046.5|7043.7|7049.9|7047.1|7049.9|7047.1|7046.5|7043.7|8
1622611850000|2021-06-02 05:30:50|7050|7047.2|7051|7048.2|7051.5|7048.7|7050|7047.2|11
1622611860000|2021-06-02 05:31:00|7050.5|7047.7|7047.5|7044.7|7050.5|7047.7|7047.5|7044.7|7
1622611870000|2021-06-02 05:31:10|7047.9|7045.1|7048|7045.2|7048|7045.2|7047.9|7045.1|0
1622611880000|2021-06-02 05:31:20|7048.4|7045.6|7050|7047.2|7050|7047.2|7048.4|7045.6|4
1622611890000|2021-06-02 05:31:30|7050.4|7047.6|7051.9|7049.1|7051.9|7049.1|7050|7047.2|9
1622611900000|2021-06-02 05:31:40|7053|7050.2|7052|7049.2|7053|7050.2|7052|7049.2|57
1622611910000|2021-06-02 05:31:50|7051.4|7048.6|7051|7048.2|7051.4|7048.6|7050|7047.2|3
1622611920000|2021-06-02 05:32:00|7050.6|7047.8|7050|7047.2|7050.6|7047.8|7049.4|7046.6|3
1622611930000|2021-06-02 05:32:10|7049.5|7046.7|7051.4|7048.6|7051.4|7048.6|7049.4|7046.6|26
1622611940000|2021-06-02 05:32:20|7052|7049.2|7051.5|7048.7|7052|7049.2|7051.5|7048.7|2
1622611950000|2021-06-02 05:32:30|7052|7049.2|7052|7049.2|7052.5|7049.7|7051.4|7048.6|13
1622611960000|2021-06-02 05:32:40|7051.9|7049.1|7053|7050.2|7053|7050.2|7051|7048.2|37
1622611970000|2021-06-02 05:32:50|7053.5|7050.7|7053.5|7050.7|7054|7051.2|7053.5|7050.7|7
1622611980000|2021-06-02 05:33:00|7053.9|7051.1|7053|7050.2|7053.9|7051.1|7052.6|7049.8|37
1622611990000|2021-06-02 05:33:10|7053.4|7050.6|7054|7051.2|7054|7051.2|7053|7050.2|6
1622612000000|2021-06-02 05:33:20|7055.4|7052.6|7057.4|7054.6|7057.8|7055|7055.1|7052.3|315
1622612010000|2021-06-02 05:33:30|7057.8|7055|7055.9|7053.1|7057.8|7055|7055.9|7053.1|7
1622612020000|2021-06-02 05:33:40|7055.5|7052.7|7055.4|7052.6|7055.9|7053.1|7055.4|7052.6|0
1622612030000|2021-06-02 05:33:50|7055.8|7053|7055.8|7053|7055.8|7053|7055.3|7052.5|1
1622612040000|2021-06-02 05:34:00|7055.4|7052.6|7055.3|7052.5|7055.8|7053|7055.3|7052.5|4
1622612050000|2021-06-02 05:34:10|7055.8|7053|7055.7|7052.9|7055.8|7053|7055.4|7052.6|1
1622612070000|2021-06-02 05:34:30|7055.8|7053|7055.8|7053|7055.8|7053|7055.4|7052.6|1
1622612080000|2021-06-02 05:34:40|7056.8|7054|7057.4|7054.6|7057.8|7055|7056.8|7054|2
1622612100000|2021-06-02 05:35:00|7057.3|7054.5|7056.4|7053.6|7057.3|7054.5|7056.3|7053.5|3
1622612110000|2021-06-02 05:35:10|7056.3|7053.5|7056.7|7053.9|7056.7|7053.9|7056.3|7053.5|0
1622612120000|2021-06-02 05:35:20|7056.9|7054.1|7057.4|7054.6|7057.8|7055|7056.9|7054.1|2
1622612130000|2021-06-02 05:35:30|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|0
1622612140000|2021-06-02 05:35:40|7057.7|7054.9|7058.8|7056|7058.8|7056|7057.7|7054.9|5
1622612150000|2021-06-02 05:35:50|7058.4|7055.6|7057.8|7055|7058.8|7056|7057.8|7055|4
1622612160000|2021-06-02 05:36:00|7058.2|7055.4|7060.2|7057.4|7060.3|7057.5|7058.2|7055.4|23
1622612170000|2021-06-02 05:36:10|7060.3|7057.5|7061.6|7058.8|7061.6|7058.8|7060.3|7057.5|9
1622612180000|2021-06-02 05:36:20|7060.8|7058|7061.8|7059|7062.3|7059.5|7060.8|7058|10
1622612190000|2021-06-02 05:36:30|7061.4|7058.6|7062.9|7060.1|7063.3|7060.5|7061.3|7058.5|44
1622612200000|2021-06-02 05:36:40|7062.8|7060|7061.4|7058.6|7062.8|7060|7060.4|7057.6|10
1622612210000|2021-06-02 05:36:50|7061.7|7058.9|7061.3|7058.5|7061.8|7059|7061.3|7058.5|0
1622612220000|2021-06-02 05:37:00|7061.8|7059|7061.8|7059|7062.8|7060|7060.8|7058|17
1622612230000|2021-06-02 05:37:10|7061.3|7058.5|7062.2|7059.4|7063.2|7060.4|7061.3|7058.5|21
1622612240000|2021-06-02 05:37:20|7061.8|7059|7060.8|7058|7062.3|7059.5|7059.8|7057|40
1622612250000|2021-06-02 05:37:30|7061.2|7058.4|7060.4|7057.6|7061.3|7058.5|7059.8|7057|31
1622612260000|2021-06-02 05:37:40|7060.8|7058|7062.8|7060|7062.8|7060|7060.5|7057.7|31
1622612270000|2021-06-02 05:37:50|7062.3|7059.5|7061.5|7058.7|7063.2|7060.4|7059.8|7057|59
1622612280000|2021-06-02 05:38:00|7061.3|7058.5|7062.8|7060|7063.7|7060.9|7061.3|7058.5|57
1622612290000|2021-06-02 05:38:10|7063.7|7060.9|7062.8|7060|7063.7|7060.9|7062.3|7059.5|50
1622612300000|2021-06-02 05:38:20|7062.3|7059.5|7063.2|7060.4|7063.2|7060.4|7061.8|7059|53
1622612310000|2021-06-02 05:38:30|7062.4|7059.6|7063.2|7060.4|7063.7|7060.9|7062.2|7059.4|46
1622612320000|2021-06-02 05:38:40|7061.8|7059|7063.8|7061|7063.8|7061|7061.8|7059|41
1622612330000|2021-06-02 05:38:50|7064.7|7061.9|7065.8|7063|7066.7|7063.9|7063.8|7061|127
1622612340000|2021-06-02 05:39:00|7063.9|7061.1|7063.4|7060.6|7064.7|7061.9|7063.4|7060.6|21
1622612350000|2021-06-02 05:39:10|7063.8|7061|7062.2|7059.4|7063.8|7061|7062.2|7059.4|0
1622612360000|2021-06-02 05:39:20|7061.8|7059|7061.7|7058.9|7061.8|7059|7061.4|7058.6|1
1622612370000|2021-06-02 05:39:30|7061.8|7059|7060.4|7057.6|7061.8|7059|7059.9|7057.1|27
1622612380000|2021-06-02 05:39:40|7060.3|7057.5|7060.8|7058|7060.8|7058|7060.1|7057.3|32
1622612390000|2021-06-02 05:39:50|7060.4|7057.6|7058.5|7055.7|7060.4|7057.6|7058.5|7055.7|3
1622612400000|2021-06-02 05:40:00|7058.3|7055.5|7057.3|7054.5|7058.3|7055.5|7056.9|7054.1|4
1622612420000|2021-06-02 05:40:20|7057.2|7054.4|7058.3|7055.5|7059.4|7056.6|7057.2|7054.4|24
1622612430000|2021-06-02 05:40:30|7059.1|7056.3|7056.8|7054|7059.3|7056.5|7056.8|7054|21
1622612440000|2021-06-02 05:40:40|7057.8|7055|7058.3|7055.5|7058.3|7055.5|7057.8|7055|6
1622612450000|2021-06-02 05:40:50|7057.8|7055|7057.8|7055|7058.2|7055.4|7057.8|7055|11
1622612460000|2021-06-02 05:41:00|7056.7|7053.9|7054.3|7051.5|7056.7|7053.9|7054.3|7051.5|15
1622612470000|2021-06-02 05:41:10|7054.4|7051.6|7054.3|7051.5|7054.8|7052|7054.3|7051.5|0
1622612480000|2021-06-02 05:41:20|7054.4|7051.6|7055.8|7053|7056.3|7053.5|7054.4|7051.6|9
1622612490000|2021-06-02 05:41:30|7056.3|7053.5|7058.3|7055.5|7058.3|7055.5|7056.3|7053.5|4
1622612520000|2021-06-02 05:42:00|7058.7|7055.9|7058.3|7055.5|7058.8|7056|7058.3|7055.5|1
1622612530000|2021-06-02 05:42:10|7058.7|7055.9|7056.8|7054|7058.8|7056|7056.3|7053.5|29
1622612540000|2021-06-02 05:42:20|7056.4|7053.6|7056.8|7054|7056.8|7054|7055.8|7053|1
1622612550000|2021-06-02 05:42:30|7056.6|7053.8|7055.4|7052.6|7056.6|7053.8|7055.4|7052.6|4
1622612560000|2021-06-02 05:42:40|7054.9|7052.1|7054.4|7051.6|7054.9|7052.1|7054.4|7051.6|0
1622612570000|2021-06-02 05:42:50|7054.8|7052|7055.2|7052.4|7055.2|7052.4|7054.8|7052|1
1622612580000|2021-06-02 05:43:00|7055.3|7052.5|7055.8|7053|7055.8|7053|7055.3|7052.5|2
1622612590000|2021-06-02 05:43:10|7056.8|7054|7057.3|7054.5|7058.8|7056|7056.8|7054|82
1622612600000|2021-06-02 05:43:20|7058.1|7055.3|7059.8|7057|7059.8|7057|7058.1|7055.3|3
1622612610000|2021-06-02 05:43:30|7060.8|7058|7060.2|7057.4|7061.2|7058.4|7059.8|7057|42
1622612620000|2021-06-02 05:43:40|7059.4|7056.6|7061.2|7058.4|7061.2|7058.4|7059.4|7056.6|6
1622612630000|2021-06-02 05:43:50|7061.3|7058.5|7060.8|7058|7061.7|7058.9|7060.8|7058|3
1622612640000|2021-06-02 05:44:00|7060.3|7057.5|7060.8|7058|7063.2|7060.4|7060.3|7057.5|93
1622612650000|2021-06-02 05:44:10|7060.4|7057.6|7058.4|7055.6|7060.4|7057.6|7058.4|7055.6|6
1622612660000|2021-06-02 05:44:20|7058.7|7055.9|7059.3|7056.5|7059.3|7056.5|7058.7|7055.9|3
1622612670000|2021-06-02 05:44:30|7058.9|7056.1|7059.2|7056.4|7059.3|7056.5|7058.8|7056|0
1622612680000|2021-06-02 05:44:40|7059.8|7057|7060.8|7058|7060.8|7058|7059.8|7057|5
1622612690000|2021-06-02 05:44:50|7060.9|7058.1|7059.8|7057|7061.8|7059|7059.8|7057|16
1622612700000|2021-06-02 05:45:00|7060.3|7057.5|7059.8|7057|7060.3|7057.5|7059.8|7057|0
1622612710000|2021-06-02 05:45:10|7059.4|7056.6|7059.3|7056.5|7059.4|7056.6|7059.3|7056.5|1
1622612720000|2021-06-02 05:45:20|7059.8|7057|7060.8|7058|7060.8|7058|7059.8|7057|2
1622612730000|2021-06-02 05:45:30|7061.2|7058.4|7060.8|7058|7061.3|7058.5|7060.8|7058|5
1622612740000|2021-06-02 05:45:40|7061.7|7058.9|7060.3|7057.5|7061.8|7059|7060.3|7057.5|19
1622612750000|2021-06-02 05:45:50|7061.8|7059|7059.8|7057|7061.8|7059|7059.8|7057|56
1622612760000|2021-06-02 05:46:00|7059.7|7056.9|7059.2|7056.4|7059.7|7056.9|7058.8|7056|2
1622612770000|2021-06-02 05:46:10|7059.3|7056.5|7058.8|7056|7059.3|7056.5|7058.8|7056|13
1622612780000|2021-06-02 05:46:20|7058.7|7055.9|7056.8|7054|7058.7|7055.9|7056.3|7053.5|4
1622612790000|2021-06-02 05:46:30|7055.8|7053|7057.2|7054.4|7057.2|7054.4|7055.8|7053|26
1622612800000|2021-06-02 05:46:40|7057.6|7054.8|7057.8|7055|7058.3|7055.5|7057.6|7054.8|3
1622612810000|2021-06-02 05:46:50|7058.2|7055.4|7057.8|7055|7058.2|7055.4|7057.8|7055|0
1622612820000|2021-06-02 05:47:00|7058.8|7056|7059.3|7056.5|7059.3|7056.5|7058.4|7055.6|2
1622612850000|2021-06-02 05:47:30|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|0
1622612860000|2021-06-02 05:47:40|7058.8|7056|7057.4|7054.6|7058.8|7056|7057.4|7054.6|6
1622612870000|2021-06-02 05:47:50|7057.3|7054.5|7057.2|7054.4|7057.3|7054.5|7057.2|7054.4|1
1622612880000|2021-06-02 05:48:00|7057.6|7054.8|7056.8|7054|7057.8|7055|7056.8|7054|1
1622612900000|2021-06-02 05:48:20|7056|7053.2|7055.8|7053|7056|7053.2|7055.8|7053|64
1622612910000|2021-06-02 05:48:30|7055.3|7052.5|7054.4|7051.6|7055.3|7052.5|7054.4|7051.6|5
1622612930000|2021-06-02 05:48:50|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|2
1622612940000|2021-06-02 05:49:00|7054.8|7052|7054.4|7051.6|7054.8|7052|7054.4|7051.6|0
1622612970000|2021-06-02 05:49:30|7054.3|7051.5|7053.3|7050.5|7054.3|7051.5|7053.3|7050.5|5
1622612980000|2021-06-02 05:49:40|7052.4|7049.6|7051.8|7049|7052.4|7049.6|7051.8|7049|105
1622612990000|2021-06-02 05:49:50|7051.4|7048.6|7051.8|7049|7051.8|7049|7051.3|7048.5|4
1622613000000|2021-06-02 05:50:00|7051.3|7048.5|7051.8|7049|7051.8|7049|7051.3|7048.5|0
1622613010000|2021-06-02 05:50:10|7052.3|7049.5|7052.8|7050|7052.8|7050|7052.3|7049.5|2
1622613020000|2021-06-02 05:50:20|7053.8|7051|7054.3|7051.5|7054.3|7051.5|7053.8|7051|2
1622613040000|2021-06-02 05:50:40|7054.7|7051.9|7055.3|7052.5|7055.3|7052.5|7054.7|7051.9|4
1622613050000|2021-06-02 05:50:50|7054.9|7052.1|7054.3|7051.5|7054.9|7052.1|7053.8|7051|4
1622613090000|2021-06-02 05:51:30|7054.8|7052|7054.3|7051.5|7054.8|7052|7054.3|7051.5|1
1622613110000|2021-06-02 05:51:50|7054.8|7052|7056.8|7054|7056.8|7054|7054.4|7051.6|32
1622613130000|2021-06-02 05:52:10|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|5
1622613140000|2021-06-02 05:52:20|7057.3|7054.5|7057.3|7054.5|7057.8|7055|7057.2|7054.4|4
1622613150000|2021-06-02 05:52:30|7057.4|7054.6|7057.8|7055|7057.8|7055|7057.3|7054.5|2
1622613160000|2021-06-02 05:52:40|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|0
1622613170000|2021-06-02 05:52:50|7056.8|7054|7056.3|7053.5|7056.8|7054|7056.3|7053.5|0
1622613180000|2021-06-02 05:53:00|7056.8|7054|7059.7|7056.9|7059.8|7057|7056.8|7054|26
1622613190000|2021-06-02 05:53:10|7059.4|7056.6|7058.8|7056|7059.4|7056.6|7058.8|7056|1
1622613200000|2021-06-02 05:53:20|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|0
1622613210000|2021-06-02 05:53:30|7059.2|7056.4|7056.8|7054|7059.2|7056.4|7056.8|7054|21
1622613220000|2021-06-02 05:53:40|7056.4|7053.6|7056.8|7054|7056.8|7054|7056.3|7053.5|0
1622613240000|2021-06-02 05:54:00|7057.3|7054.5|7058.8|7056|7058.8|7056|7056.8|7054|11
1622613250000|2021-06-02 05:54:10|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|0
1622613260000|2021-06-02 05:54:20|7059.1|7056.3|7059.3|7056.5|7059.3|7056.5|7059.1|7056.3|2
1622613270000|2021-06-02 05:54:30|7058.9|7056.1|7058.8|7056|7058.9|7056.1|7058.8|7056|0
1622613280000|2021-06-02 05:54:40|7058.2|7055.4|7057.8|7055|7058.2|7055.4|7057.3|7054.5|1
1622613290000|2021-06-02 05:54:50|7057.4|7054.6|7057.3|7054.5|7057.4|7054.6|7057.3|7054.5|0
1622613300000|2021-06-02 05:55:00|7057.2|7054.4|7058.8|7056|7059.5|7056.7|7056.8|7054|5
1622613310000|2021-06-02 05:55:10|7058.4|7055.6|7058.3|7055.5|7058.4|7055.6|7058|7055.2|1
1622613320000|2021-06-02 05:55:20|7058.8|7056|7058.8|7056|7058.8|7056|7058.8|7056|0
1622613330000|2021-06-02 05:55:30|7060.7|7057.9|7060.8|7058|7061.8|7059|7060.7|7057.9|31
1622613340000|2021-06-02 05:55:40|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|3
1622613350000|2021-06-02 05:55:50|7059.8|7057|7059.8|7057|7059.8|7057|7059.8|7057|0
1622613370000|2021-06-02 05:56:10|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|1
1622613380000|2021-06-02 05:56:20|7058.9|7056.1|7058.8|7056|7058.9|7056.1|7058.8|7056|0
1622613400000|2021-06-02 05:56:40|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|3
1622613410000|2021-06-02 05:56:50|7058.8|7056|7058.8|7056|7058.8|7056|7058.8|7056|21
1622613420000|2021-06-02 05:57:00|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|12
1622613430000|2021-06-02 05:57:10|7058.8|7056|7058.8|7056|7059.3|7056.5|7058.8|7056|14
1622613440000|2021-06-02 05:57:20|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|5
1622613450000|2021-06-02 05:57:30|7058.8|7056|7058.8|7056|7058.8|7056|7058.8|7056|4
1622613460000|2021-06-02 05:57:40|7058.7|7055.9|7056.8|7054|7058.7|7055.9|7056.8|7054|38
1622613470000|2021-06-02 05:57:50|7056.3|7053.5|7056.2|7053.4|7056.3|7053.5|7056.2|7053.4|1
1622613480000|2021-06-02 05:58:00|7055.7|7052.9|7055.3|7052.5|7055.8|7053|7055.3|7052.5|14
1622613510000|2021-06-02 05:58:30|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|1
1622613520000|2021-06-02 05:58:40|7055.3|7052.5|7055.2|7052.4|7055.3|7052.5|7055.2|7052.4|1
1622613530000|2021-06-02 05:58:50|7054.8|7052|7054.3|7051.5|7054.8|7052|7054.3|7051.5|0
1622613540000|2021-06-02 05:59:00|7054.2|7051.4|7053.3|7050.5|7054.2|7051.4|7053.3|7050.5|11
1622613550000|2021-06-02 05:59:10|7052.8|7050|7052.8|7050|7053.3|7050.5|7052.8|7050|4
1622613560000|2021-06-02 05:59:20|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|0
1622613570000|2021-06-02 05:59:30|7052.3|7049.5|7051.9|7049.1|7052.3|7049.5|7051|7048.2|20
1622613580000|2021-06-02 05:59:40|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|3
1622613590000|2021-06-02 05:59:50|7052.4|7049.6|7051.9|7049.1|7052.4|7049.6|7051.8|7049|5
1622613600000|2021-06-02 06:00:00|7052.2|7049.4|7052.3|7049.5|7052.3|7049.5|7052.2|7049.4|2
1622613610000|2021-06-02 06:00:10|7051.9|7049.1|7051.7|7048.9|7051.9|7049.1|7051.7|7048.9|0
1622613620000|2021-06-02 06:00:20|7051.3|7048.5|7050.8|7048|7051.3|7048.5|7050.8|7048|4
1622613630000|2021-06-02 06:00:30|7051|7048.2|7051.4|7048.6|7051.4|7048.6|7051|7048.2|1
1622613640000|2021-06-02 06:00:40|7051.8|7049|7052.3|7049.5|7052.3|7049.5|7051.8|7049|2
1622613650000|2021-06-02 06:00:50|7051.5|7048.7|7051.4|7048.6|7051.8|7049|7051.4|7048.6|0
1622613660000|2021-06-02 06:01:00|7050.8|7048|7048.4|7045.6|7050.8|7048|7048.4|7045.6|5
1622613670000|2021-06-02 06:01:10|7047.9|7045.1|7048.3|7045.5|7048.3|7045.5|7046.8|7044|3
1622613680000|2021-06-02 06:01:20|7047.8|7045|7046.8|7044|7047.8|7045|7046.8|7044|0
1622613690000|2021-06-02 06:01:30|7047.3|7044.5|7046.9|7044.1|7047.3|7044.5|7046.8|7044|3
1622613700000|2021-06-02 06:01:40|7047.4|7044.6|7047.8|7045|7047.8|7045|7047|7044.2|1
1622613720000|2021-06-02 06:02:00|7048.2|7045.4|7048.2|7045.4|7048.3|7045.5|7047.8|7045|6
1622613730000|2021-06-02 06:02:10|7048.8|7046|7046.8|7044|7049.3|7046.5|7046.8|7044|2
1622613740000|2021-06-02 06:02:20|7046.9|7044.1|7042.8|7040|7047.4|7044.6|7042.4|7039.6|41
1622613750000|2021-06-02 06:02:30|7042.3|7039.5|7041.8|7039|7043.8|7041|7041.8|7039|36
1622613760000|2021-06-02 06:02:40|7043.4|7040.6|7043.2|7040.4|7043.8|7041|7042.8|7040|72
1622613770000|2021-06-02 06:02:50|7043.7|7040.9|7043.3|7040.5|7043.8|7041|7042.3|7039.5|0
1622613780000|2021-06-02 06:03:00|7042.8|7040|7042.3|7039.5|7042.8|7040|7041.8|7039|3
1622613790000|2021-06-02 06:03:10|7042.7|7039.9|7042.3|7039.5|7043.3|7040.5|7042.3|7039.5|1
1622613800000|2021-06-02 06:03:20|7042.8|7040|7042.3|7039.5|7042.8|7040|7042.3|7039.5|0
1622613810000|2021-06-02 06:03:30|7042.8|7040|7042.3|7039.5|7043.3|7040.5|7042.3|7039.5|0
1622613820000|2021-06-02 06:03:40|7042.7|7039.9|7042.3|7039.5|7042.8|7040|7041.4|7038.6|1
1622613830000|2021-06-02 06:03:50|7041.9|7039.1|7042.3|7039.5|7043.8|7041|7041.8|7039|18
1622613840000|2021-06-02 06:04:00|7042.7|7039.9|7044.8|7042|7044.8|7042|7042.7|7039.9|0
1622613850000|2021-06-02 06:04:10|7045.2|7042.4|7043.8|7041|7045.2|7042.4|7043.8|7041|3
1622613860000|2021-06-02 06:04:20|7044.6|7041.8|7044.4|7041.6|7045.8|7043|7044.4|7041.6|22
1622613870000|2021-06-02 06:04:30|7044.3|7041.5|7043.8|7041|7044.8|7042|7043.8|7041|7
1622613880000|2021-06-02 06:04:40|7043.7|7040.9|7042.9|7040.1|7043.7|7040.9|7042.9|7040.1|21
1622613890000|2021-06-02 06:04:50|7042.8|7040|7043.9|7041.1|7044.4|7041.6|7042.7|7039.9|19
1622613900000|2021-06-02 06:05:00|7044.3|7041.5|7046.3|7043.5|7046.3|7043.5|7044.3|7041.5|17
1622613910000|2021-06-02 06:05:10|7045.8|7043|7046.3|7043.5|7046.3|7043.5|7045.8|7043|2
1622613920000|2021-06-02 06:05:20|7046.8|7044|7047.8|7045|7047.8|7045|7046.8|7044|2
1622613930000|2021-06-02 06:05:30|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|1
1622613940000|2021-06-02 06:05:40|7047.7|7044.9|7048.3|7045.5|7048.6|7045.8|7047.7|7044.9|2
1622613960000|2021-06-02 06:06:00|7048.7|7045.9|7049.8|7047|7050.3|7047.5|7048.7|7045.9|0
1622613970000|2021-06-02 06:06:10|7050.2|7047.4|7050.3|7047.5|7050.3|7047.5|7050.2|7047.4|0
1622613990000|2021-06-02 06:06:30|7050.4|7047.6|7049.8|7047|7050.4|7047.6|7049.8|7047|0
1622614000000|2021-06-02 06:06:40|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|0
1622614010000|2021-06-02 06:06:50|7049.8|7047|7049.4|7046.6|7049.8|7047|7049.4|7046.6|10
1622614020000|2021-06-02 06:07:00|7049.3|7046.5|7050.8|7048|7050.8|7048|7049.3|7046.5|4
1622614030000|2021-06-02 06:07:10|7051.2|7048.4|7051.8|7049|7051.8|7049|7051.2|7048.4|0
1622614040000|2021-06-02 06:07:20|||||||||1
1622614050000|2021-06-02 06:07:30|||||||||2
1622614070000|2021-06-02 06:07:50|||||||||1
1622614080000|2021-06-02 06:08:00|7052.2|7049.4|7054.8|7052|7054.8|7052|7052.2|7049.4|11
1622614090000|2021-06-02 06:08:10|7055.2|7052.4|7055.3|7052.5|7055.3|7052.5|7055.2|7052.4|5
1622614110000|2021-06-02 06:08:30|7054.9|7052.1|7054.4|7051.6|7054.9|7052.1|7054.4|7051.6|1
1622614120000|2021-06-02 06:08:40|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|0
1622614140000|2021-06-02 06:09:00|7053.8|7051|7052.8|7050|7053.8|7051|7052.8|7050|6
1622614150000|2021-06-02 06:09:10|7054.3|7051.5|7054.3|7051.5|7055.3|7052.5|7054.3|7051.5|10
1622614160000|2021-06-02 06:09:20|7053.8|7051|7053.8|7051|7053.8|7051|7053.4|7050.6|7
1622614170000|2021-06-02 06:09:30|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|2
1622614180000|2021-06-02 06:09:40|7052.9|7050.1|7053.8|7051|7053.8|7051|7052.8|7050|2
1622614190000|2021-06-02 06:09:50|||||||||2
1622614200000|2021-06-02 06:10:00|7054.2|7051.4|7053.8|7051|7054.8|7052|7053.8|7051|6
1622614210000|2021-06-02 06:10:10|7054.3|7051.5|7054.8|7052|7054.8|7052|7054.3|7051.5|1
1622614240000|2021-06-02 06:10:40|7054.3|7051.5|7055.4|7052.6|7055.8|7053|7054.3|7051.5|103
1622614250000|2021-06-02 06:10:50|7055.8|7053|7055.8|7053|7055.8|7053|7055.8|7053|50
1622614260000|2021-06-02 06:11:00|7055.4|7052.6|7055.8|7053|7055.8|7053|7055.4|7052.6|16
1622614270000|2021-06-02 06:11:10|7055|7052.2|7050|7047.2|7055|7052.2|7050|7047.2|504
1622614280000|2021-06-02 06:11:20|7049|7046.2|7049|7046.2|7049|7046.2|7049|7046.2|3
1622614290000|2021-06-02 06:11:30|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|1
1622614300000|2021-06-02 06:11:40|7049.1|7046.3|7049.5|7046.7|7049.5|7046.7|7049|7046.2|1
1622614310000|2021-06-02 06:11:50|7049.9|7047.1|7051|7048.2|7051|7048.2|7049.9|7047.1|0
1622614320000|2021-06-02 06:12:00|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|1
1622614330000|2021-06-02 06:12:10|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1622614340000|2021-06-02 06:12:20|||||||||1
1622614350000|2021-06-02 06:12:30|7051.9|7049.1|7052.1|7049.3|7052.1|7049.3|7051.9|7049.1|0
1622614360000|2021-06-02 06:12:40|7052.5|7049.7|7053.5|7050.7|7053.5|7050.7|7052.5|7049.7|3
1622614370000|2021-06-02 06:12:50|7053|7050.2|7053.5|7050.7|7053.5|7050.7|7053|7050.2|3
1622614380000|2021-06-02 06:13:00|||||||||2
1622614390000|2021-06-02 06:13:10|7053.9|7051.1|7055.4|7052.6|7055.4|7052.6|7053.9|7051.1|1
1622614400000|2021-06-02 06:13:20|7055.8|7053|7056.1|7053.3|7056.1|7053.3|7055.4|7052.6|2
1622614410000|2021-06-02 06:13:30|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|2
1622614420000|2021-06-02 06:13:40|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|1
1622614430000|2021-06-02 06:13:50|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|10
1622614440000|2021-06-02 06:14:00|7055.9|7053.1|7055|7052.2|7055.9|7053.1|7055|7052.2|2
1622614450000|2021-06-02 06:14:10|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|22
1622614460000|2021-06-02 06:14:20|7054.8|7052|7054|7051.2|7054.8|7052|7054|7051.2|2
1622614490000|2021-06-02 06:14:50|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|2
1622614500000|2021-06-02 06:15:00|7055.1|7052.3|7054.6|7051.8|7055.9|7053.1|7054.6|7051.8|12
1622614510000|2021-06-02 06:15:10|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|0
1622614520000|2021-06-02 06:15:20|||||||||2
1622614530000|2021-06-02 06:15:30|7054.4|7051.6|7055|7052.2|7055|7052.2|7054|7051.2|7
1622614540000|2021-06-02 06:15:40|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|0
1622614550000|2021-06-02 06:15:50|7054.9|7052.1|7054|7051.2|7055.9|7053.1|7054|7051.2|2
1622614560000|2021-06-02 06:16:00|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|0
1622614570000|2021-06-02 06:16:10|7054|7051.2|7054|7051.2|7054|7051.2|7054|7051.2|5
1622614580000|2021-06-02 06:16:20|7055|7052.2|7055.6|7052.8|7055.6|7052.8|7055|7052.2|5
1622614590000|2021-06-02 06:16:30|7055.1|7052.3|7054.6|7051.8|7055.1|7052.3|7054.6|7051.8|0
1622614600000|2021-06-02 06:16:40|7055|7052.2|7055.1|7052.3|7055.1|7052.3|7055|7052.2|0
1622614610000|2021-06-02 06:16:50|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|0
1622614620000|2021-06-02 06:17:00|7054.9|7052.1|7054.6|7051.8|7055|7052.2|7054.6|7051.8|1
1622614630000|2021-06-02 06:17:10|7055|7052.2|7056|7053.2|7056|7053.2|7055|7052.2|3
1622614640000|2021-06-02 06:17:20|7056.4|7053.6|7056.1|7053.3|7056.6|7053.8|7056|7053.2|2
1622614650000|2021-06-02 06:17:30|7056|7053.2|7054|7051.2|7056|7053.2|7054|7051.2|9
1622614660000|2021-06-02 06:17:40|7055|7052.2|7056.5|7053.7|7056.5|7053.7|7055|7052.2|50
1622614670000|2021-06-02 06:17:50|7056.4|7053.6|7056|7053.2|7056.4|7053.6|7056|7053.2|2
1622614680000|2021-06-02 06:18:00|7056.4|7053.6|7055.1|7052.3|7056.4|7053.6|7055.1|7052.3|4
1622614690000|2021-06-02 06:18:10|7054.2|7051.4|7054|7051.2|7054.2|7051.4|7054|7051.2|1
1622614700000|2021-06-02 06:18:20|7054.2|7051.4|7054.6|7051.8|7054.6|7051.8|7054.2|7051.4|2
1622614710000|2021-06-02 06:18:30|7054|7051.2|7054|7051.2|7054|7051.2|7054|7051.2|25
1622614730000|2021-06-02 06:18:50|||||||||2
1622614740000|2021-06-02 06:19:00|||||||||4
1622614750000|2021-06-02 06:19:10|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|13
1622614760000|2021-06-02 06:19:20|||||||||2
1622614770000|2021-06-02 06:19:30|7054|7051.2|7053.9|7051.1|7054|7051.2|7053.9|7051.1|6
1622614780000|2021-06-02 06:19:40|7054|7051.2|7054|7051.2|7054|7051.2|7054|7051.2|0
1622614790000|2021-06-02 06:19:50|7055|7052.2|7055.5|7052.7|7055.5|7052.7|7055|7052.2|5
1622614800000|2021-06-02 06:20:00|7055.1|7052.3|7055|7052.2|7055.1|7052.3|7054.6|7051.8|0
1622614810000|2021-06-02 06:20:10|7054.5|7051.7|7054|7051.2|7054.5|7051.7|7054|7051.2|5
1622614820000|2021-06-02 06:20:20|7052.7|7049.9|7052|7049.2|7052.7|7049.9|7051.8|7049|3
1622614830000|2021-06-02 06:20:30|7051.2|7048.4|7050.5|7047.7|7051.2|7048.4|7050.5|7047.7|4
1622614840000|2021-06-02 06:20:40|||||||||3
1622614850000|2021-06-02 06:20:50|7051|7048.2|7050|7047.2|7051|7048.2|7050|7047.2|1
1622614860000|2021-06-02 06:21:00|7049.5|7046.7|7049|7046.2|7050|7047.2|7049|7046.2|3
1622614870000|2021-06-02 06:21:10|7048.1|7045.3|7048|7045.2|7048.1|7045.3|7047.6|7044.8|12
1622614880000|2021-06-02 06:21:20|7048.1|7045.3|7048.1|7045.3|7048.1|7045.3|7048.1|7045.3|25
1622614890000|2021-06-02 06:21:30|7048|7045.2|7047.1|7044.3|7048|7045.2|7047.1|7044.3|5
1622614900000|2021-06-02 06:21:40|7047|7044.2|7047.6|7044.8|7047.6|7044.8|7047|7044.2|2
1622614910000|2021-06-02 06:21:50|7047|7044.2|7047.6|7044.8|7047.6|7044.8|7047|7044.2|1
1622614920000|2021-06-02 06:22:00|7047.2|7044.4|7047|7044.2|7047.5|7044.7|7047|7044.2|1
1622614930000|2021-06-02 06:22:10|7047.6|7044.8|7048|7045.2|7048.5|7045.7|7047.6|7044.8|43
1622614940000|2021-06-02 06:22:20|7049.5|7046.7|7049|7046.2|7049.5|7046.7|7049|7046.2|8
1622614960000|2021-06-02 06:22:40|7048.1|7045.3|7047.5|7044.7|7048.5|7045.7|7047.5|7044.7|4
1622614970000|2021-06-02 06:22:50|7047.1|7044.3|7047.6|7044.8|7048|7045.2|7047|7044.2|3
1622614980000|2021-06-02 06:23:00|7047.1|7044.3|7047.6|7044.8|7047.6|7044.8|7047|7044.2|1
1622614990000|2021-06-02 06:23:10|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|0
1622615000000|2021-06-02 06:23:20|7047|7044.2|7046.1|7043.3|7047|7044.2|7046.1|7043.3|1
1622615010000|2021-06-02 06:23:30|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|0
1622615030000|2021-06-02 06:23:50|||||||||1
1622615040000|2021-06-02 06:24:00|7045.2|7042.4|7045.1|7042.3|7045.2|7042.4|7043.6|7040.8|27
1622615050000|2021-06-02 06:24:10|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|3
1622615060000|2021-06-02 06:24:20|7044.1|7041.3|7044.6|7041.8|7044.6|7041.8|7044.1|7041.3|2
1622615070000|2021-06-02 06:24:30|7044.5|7041.7|7045.6|7042.8|7046|7043.2|7044.5|7041.7|10
1622615080000|2021-06-02 06:24:40|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|0
1622615090000|2021-06-02 06:24:50|7046.1|7043.3|7046.6|7043.8|7046.6|7043.8|7046.1|7043.3|1
1622615100000|2021-06-02 06:25:00|7046.5|7043.7|7045.1|7042.3|7046.5|7043.7|7045.1|7042.3|3
1622615110000|2021-06-02 06:25:10|7045.5|7042.7|7045.6|7042.8|7045.6|7042.8|7045.2|7042.4|0
1622615120000|2021-06-02 06:25:20|7045.1|7042.3|7044.1|7041.3|7045.1|7042.3|7044.1|7041.3|9
1622615130000|2021-06-02 06:25:30|7043.6|7040.8|7044|7041.2|7044|7041.2|7043.6|7040.8|1
1622615140000|2021-06-02 06:25:40|7044.5|7041.7|7045.5|7042.7|7045.6|7042.8|7044.5|7041.7|2
1622615160000|2021-06-02 06:26:00|7045.6|7042.8|7044.5|7041.7|7046|7043.2|7044.1|7041.3|5
1622615170000|2021-06-02 06:26:10|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|0
1622615180000|2021-06-02 06:26:20|7045|7042.2|7045.1|7042.3|7045.6|7042.8|7045|7042.2|1
1622615190000|2021-06-02 06:26:30|7044.7|7041.9|7045.1|7042.3|7045.6|7042.8|7044.7|7041.9|0
1622615200000|2021-06-02 06:26:40|7046.1|7043.3|7046.6|7043.8|7047.1|7044.3|7046.1|7043.3|82
1622615210000|2021-06-02 06:26:50|7046.1|7043.3|7043.6|7040.8|7046.1|7043.3|7043.6|7040.8|27
1622615220000|2021-06-02 06:27:00|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7043.7|7040.9|1
1622615230000|2021-06-02 06:27:10|7045.1|7042.3|7045.6|7042.8|7046|7043.2|7044.6|7041.8|133
1622615240000|2021-06-02 06:27:20|7046|7043.2|7046|7043.2|7046.1|7043.3|7045.6|7042.8|1
1622615250000|2021-06-02 06:27:30|7045.6|7042.8|7047.5|7044.7|7047.6|7044.8|7045.6|7042.8|3
1622615260000|2021-06-02 06:27:40|7047|7044.2|7047.1|7044.3|7047.5|7044.7|7046.6|7043.8|1
1622615270000|2021-06-02 06:27:50|7046.6|7043.8|7046|7043.2|7046.6|7043.8|7046|7043.2|0
1622615280000|2021-06-02 06:28:00|7046.8|7044|7047|7044.2|7048|7045.2|7046.8|7044|31
1622615290000|2021-06-02 06:28:10|7047.4|7044.6|7047|7044.2|7047.5|7044.7|7047|7044.2|0
1622615300000|2021-06-02 06:28:20|7047.4|7044.6|7048|7045.2|7048|7045.2|7047|7044.2|5
1622615310000|2021-06-02 06:28:30|7047.6|7044.8|7047.5|7044.7|7048|7045.2|7047.1|7044.3|16
1622615320000|2021-06-02 06:28:40|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|0
1622615340000|2021-06-02 06:29:00|7047.9|7045.1|7046.1|7043.3|7047.9|7045.1|7046.1|7043.3|3
1622615350000|2021-06-02 06:29:10|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|3
1622615360000|2021-06-02 06:29:20|7046.6|7043.8|7046|7043.2|7046.6|7043.8|7046|7043.2|2
1622615380000|2021-06-02 06:29:40|7045.6|7042.8|7046|7043.2|7046|7043.2|7045.6|7042.8|2
1622615390000|2021-06-02 06:29:50|7046.4|7043.6|7047|7044.2|7047|7044.2|7046.4|7043.6|2
1622615400000|2021-06-02 06:30:00|7046.6|7043.8|7046|7043.2|7046.6|7043.8|7046|7043.2|1
1622615420000|2021-06-02 06:30:20|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|1
1622615430000|2021-06-02 06:30:30|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|0
1622615440000|2021-06-02 06:30:40|7044.6|7041.8|7045|7042.2|7045|7042.2|7044.6|7041.8|3
1622615450000|2021-06-02 06:30:50|7045.2|7042.4|7045.6|7042.8|7046|7043.2|7045.2|7042.4|5
1622615460000|2021-06-02 06:31:00|7046|7043.2|7046.6|7043.8|7047|7044.2|7046|7043.2|5
1622615480000|2021-06-02 06:31:20|7046.2|7043.4|7046.1|7043.3|7046.2|7043.4|7046.1|7043.3|0
1622615500000|2021-06-02 06:31:40|7047.1|7044.3|7046.6|7043.8|7047.1|7044.3|7046.6|7043.8|3
1622615510000|2021-06-02 06:31:50|||||||||1
1622615520000|2021-06-02 06:32:00|7046.1|7043.3|7044.5|7041.7|7046.1|7043.3|7044.1|7041.3|18
1622615530000|2021-06-02 06:32:10|7044.6|7041.8|7041.1|7038.3|7044.6|7041.8|7040.1|7037.3|180
1622615540000|2021-06-02 06:32:20|7041.6|7038.8|7042.1|7039.3|7042.1|7039.3|7041.6|7038.8|10
1622615550000|2021-06-02 06:32:30|7042|7039.2|7041|7038.2|7042|7039.2|7039.6|7036.8|18
1622615560000|2021-06-02 06:32:40|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|0
1622615570000|2021-06-02 06:32:50|7041|7038.2|7040.6|7037.8|7041|7038.2|7040.6|7037.8|1
1622615580000|2021-06-02 06:33:00|7041.1|7038.3|7040.1|7037.3|7041.1|7038.3|7040.1|7037.3|1
1622615590000|2021-06-02 06:33:10|7039.2|7036.4|7039.1|7036.3|7039.2|7036.4|7039.1|7036.3|3
1622615600000|2021-06-02 06:33:20|||||||||2
1622615630000|2021-06-02 06:33:50|7039.6|7036.8|7040.1|7037.3|7040.1|7037.3|7039.6|7036.8|4
1622615650000|2021-06-02 06:34:10|||||||||1
1622615670000|2021-06-02 06:34:30|7040.9|7038.1|7041.9|7039.1|7041.9|7039.1|7040.9|7038.1|18
1622615680000|2021-06-02 06:34:40|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|0
1622615700000|2021-06-02 06:35:00|7041.1|7038.3|7041.5|7038.7|7041.5|7038.7|7041.1|7038.3|8
1622615710000|2021-06-02 06:35:10|7041.6|7038.8|7042|7039.2|7042|7039.2|7041.6|7038.8|0
1622615720000|2021-06-02 06:35:20|7041.6|7038.8|7041.2|7038.4|7041.6|7038.8|7041.2|7038.4|1
1622615730000|2021-06-02 06:35:30|7041.1|7038.3|7042.1|7039.3|7042.1|7039.3|7041.1|7038.3|1
1622615740000|2021-06-02 06:35:40|7042.6|7039.8|7043|7040.2|7043|7040.2|7042.6|7039.8|1
1622615750000|2021-06-02 06:35:50|7043.2|7040.4|7043.4|7040.6|7043.6|7040.8|7043|7040.2|1
1622615760000|2021-06-02 06:36:00|7043.6|7040.8|7042.6|7039.8|7043.6|7040.8|7042.6|7039.8|4
1622615770000|2021-06-02 06:36:10|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|0
1622615780000|2021-06-02 06:36:20|7042|7039.2|7041.6|7038.8|7042|7039.2|7041|7038.2|11
1622615790000|2021-06-02 06:36:30|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|1
1622615800000|2021-06-02 06:36:40|7041.6|7038.8|7041.6|7038.8|7042|7039.2|7041.6|7038.8|2
1622615810000|2021-06-02 06:36:50|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|0
1622615820000|2021-06-02 06:37:00|7041|7038.2|7041|7038.2|7041|7038.2|7041|7038.2|0
1622615830000|2021-06-02 06:37:10|7041.1|7038.3|7043|7040.2|7043|7040.2|7041.1|7038.3|12
1622615840000|2021-06-02 06:37:20|7042.6|7039.8|7042.6|7039.8|7042.6|7039.8|7042.6|7039.8|1
1622615850000|2021-06-02 06:37:30|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|1
1622615860000|2021-06-02 06:37:40|7042|7039.2|7042|7039.2|7042|7039.2|7042|7039.2|0
1622615870000|2021-06-02 06:37:50|7042.6|7039.8|7042|7039.2|7042.6|7039.8|7042|7039.2|2
1622615880000|2021-06-02 06:38:00|||||||||1
1622615890000|2021-06-02 06:38:10|||||||||1
1622615900000|2021-06-02 06:38:20|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|2
1622615910000|2021-06-02 06:38:30|7041|7038.2|7039.1|7036.3|7041|7038.2|7039.1|7036.3|2
1622615920000|2021-06-02 06:38:40|7038.6|7035.8|7039|7036.2|7039.1|7036.3|7038.1|7035.3|18
1622615930000|2021-06-02 06:38:50|7040|7037.2|7040|7037.2|7040|7037.2|7040|7037.2|6
1622615940000|2021-06-02 06:39:00|7040.1|7037.3|7042|7039.2|7042|7039.2|7040.1|7037.3|10
1622615950000|2021-06-02 06:39:10|7041.6|7038.8|7040.6|7037.8|7041.6|7038.8|7040.6|7037.8|9
1622615960000|2021-06-02 06:39:20|7041|7038.2|7040.6|7037.8|7041|7038.2|7040.6|7037.8|1
1622615970000|2021-06-02 06:39:30|7040.5|7037.7|7041|7038.2|7041|7038.2|7040.5|7037.7|0
1622615980000|2021-06-02 06:39:40|7040.6|7037.8|7040.6|7037.8|7041|7038.2|7040.6|7037.8|0
1622615990000|2021-06-02 06:39:50|7041|7038.2|7039|7036.2|7041|7038.2|7039|7036.2|3
1622616000000|2021-06-02 06:40:00|7038.6|7035.8|7037.6|7034.8|7039|7036.2|7037.6|7034.8|7
1622616010000|2021-06-02 06:40:10|7038|7035.2|7038.5|7035.7|7038.5|7035.7|7038|7035.2|14
1622616020000|2021-06-02 06:40:20|7039|7036.2|7041.6|7038.8|7041.6|7038.8|7039|7036.2|9
1622616030000|2021-06-02 06:40:30|7041|7038.2|7040.6|7037.8|7041|7038.2|7040.6|7037.8|0
1622616040000|2021-06-02 06:40:40|7041|7038.2|7041|7038.2|7041|7038.2|7041|7038.2|1
1622616050000|2021-06-02 06:40:50|7041.4|7038.6|7046|7043.2|7046.1|7043.3|7041.4|7038.6|91
1622616060000|2021-06-02 06:41:00|7046.1|7043.3|7044.6|7041.8|7046.1|7043.3|7044.6|7041.8|2
1622616070000|2021-06-02 06:41:10|7045|7042.2|7044.6|7041.8|7045|7042.2|7044.1|7041.3|6
1622616080000|2021-06-02 06:41:20|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|0
1622616090000|2021-06-02 06:41:30|7044.6|7041.8|7046|7043.2|7046|7043.2|7044.6|7041.8|5
1622616100000|2021-06-02 06:41:40|7045.6|7042.8|7045.6|7042.8|7046|7043.2|7045.6|7042.8|3
1622616120000|2021-06-02 06:42:00|7045.5|7042.7|7044.6|7041.8|7045.5|7042.7|7044.6|7041.8|6
1622616130000|2021-06-02 06:42:10|7045|7042.2|7043|7040.2|7045|7042.2|7043|7040.2|2
1622616140000|2021-06-02 06:42:20|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|8
1622616160000|2021-06-02 06:42:40|7044.8|7042|7044.5|7041.7|7045|7042.2|7044.5|7041.7|0
1622616180000|2021-06-02 06:43:00|7044.6|7041.8|7045.5|7042.7|7046|7043.2|7044.6|7041.8|1
1622616190000|2021-06-02 06:43:10|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|0
1622616210000|2021-06-02 06:43:30|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7
1622616230000|2021-06-02 06:43:50|7043.6|7040.8|7043.6|7040.8|7044|7041.2|7043|7040.2|32
1622616240000|2021-06-02 06:44:00|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|3
1622616250000|2021-06-02 06:44:10|7043|7040.2|7043.5|7040.7|7043.5|7040.7|7042.5|7039.7|6
1622616260000|2021-06-02 06:44:20|7044|7041.2|7044.5|7041.7|7045|7042.2|7044|7041.2|5
1622616270000|2021-06-02 06:44:30|7045|7042.2|7045.5|7042.7|7045.5|7042.7|7045|7042.2|1
1622616280000|2021-06-02 06:44:40|7046.5|7043.7|7047|7044.2|7047|7044.2|7045.5|7042.7|14
1622616290000|2021-06-02 06:44:50|7048|7045.2|7048|7045.2|7048.4|7045.6|7048|7045.2|11
1622616300000|2021-06-02 06:45:00|7047.5|7044.7|7047|7044.2|7048|7045.2|7047|7044.2|7
1622616310000|2021-06-02 06:45:10|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|11
1622616330000|2021-06-02 06:45:30|7045.9|7043.1|7045.5|7042.7|7045.9|7043.1|7045.5|7042.7|8
1622616340000|2021-06-02 06:45:40|7045|7042.2|7044.5|7041.7|7045|7042.2|7044.5|7041.7|0
1622616360000|2021-06-02 06:46:00|7044.4|7041.6|7044.8|7042|7044.8|7042|7044.4|7041.6|0
1622616370000|2021-06-02 06:46:10|7045|7042.2|7045.5|7042.7|7046|7043.2|7045|7042.2|12
1622616380000|2021-06-02 06:46:20|7046|7043.2|7045.5|7042.7|7046|7043.2|7045.5|7042.7|3
1622616390000|2021-06-02 06:46:30|7046|7043.2|7046|7043.2|7046|7043.2|7045.5|7042.7|6
1622616410000|2021-06-02 06:46:50|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|4
1622616420000|2021-06-02 06:47:00|7046.5|7043.7|7046.5|7043.7|7047|7044.2|7046.5|7043.7|5
1622616430000|2021-06-02 06:47:10|7046.1|7043.3|7046|7043.2|7046.1|7043.3|7046|7043.2|3
1622616440000|2021-06-02 06:47:20|7045.5|7042.7|7044.5|7041.7|7045.5|7042.7|7044.5|7041.7|0
1622616450000|2021-06-02 06:47:30|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|1
1622616460000|2021-06-02 06:47:40|7044.1|7041.3|7045.5|7042.7|7046|7043.2|7044.1|7041.3|8
1622616470000|2021-06-02 06:47:50|7046|7043.2|7046|7043.2|7046|7043.2|7045.5|7042.7|0
1622616480000|2021-06-02 06:48:00|7045.5|7042.7|7046|7043.2|7046|7043.2|7045.5|7042.7|0
1622616490000|2021-06-02 06:48:10|7045.5|7042.7|7046|7043.2|7046.5|7043.7|7045.5|7042.7|7
1622616500000|2021-06-02 06:48:20|7047|7044.2|7046.5|7043.7|7047|7044.2|7046.5|7043.7|1
1622616510000|2021-06-02 06:48:30|7047|7044.2|7046.5|7043.7|7047.5|7044.7|7046.5|7043.7|1
1622616530000|2021-06-02 06:48:50|7047|7044.2|7046.5|7043.7|7047|7044.2|7046.5|7043.7|3
1622616540000|2021-06-02 06:49:00|7046.4|7043.6|7045.9|7043.1|7046.4|7043.6|7045.9|7043.1|3
1622616550000|2021-06-02 06:49:10|||||||||1
1622616590000|2021-06-02 06:49:50|7045.5|7042.7|7045|7042.2|7045.5|7042.7|7045|7042.2|4
1622616600000|2021-06-02 06:50:00|7044.9|7042.1|7044.9|7042.1|7044.9|7042.1|7044.5|7041.7|3
1622616610000|2021-06-02 06:50:10|||||||||28
1622616630000|2021-06-02 06:50:30|7045|7042.2|7046.9|7044.1|7046.9|7044.1|7044.5|7041.7|26
1622616640000|2021-06-02 06:50:40|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|0
1622616660000|2021-06-02 06:51:00|7046.1|7043.3|7045.9|7043.1|7046.1|7043.3|7045.9|7043.1|1
1622616670000|2021-06-02 06:51:10|7044.5|7041.7|7044.5|7041.7|7044.9|7042.1|7044.5|7041.7|10
1622616680000|2021-06-02 06:51:20|7044.9|7042.1|7044.5|7041.7|7044.9|7042.1|7044.5|7041.7|1
1622616690000|2021-06-02 06:51:30|7044.4|7041.6|7043.9|7041.1|7044.4|7041.6|7043.5|7040.7|2
1622616700000|2021-06-02 06:51:40|7044|7041.2|7044.9|7042.1|7044.9|7042.1|7044|7041.2|3
1622616710000|2021-06-02 06:51:50|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|0
1622616720000|2021-06-02 06:52:00|7044.9|7042.1|7044.5|7041.7|7044.9|7042.1|7044.5|7041.7|0
1622616730000|2021-06-02 06:52:10|7044.9|7042.1|7044.5|7041.7|7044.9|7042.1|7044.5|7041.7|1
1622616740000|2021-06-02 06:52:20|7044.9|7042.1|7045.5|7042.7|7045.5|7042.7|7044.4|7041.6|10
1622616750000|2021-06-02 06:52:30|7046.4|7043.6|7045.9|7043.1|7046.4|7043.6|7045.9|7043.1|15
1622616760000|2021-06-02 06:52:40|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|1
1622616780000|2021-06-02 06:53:00|7045.9|7043.1|7046.4|7043.6|7046.4|7043.6|7045.5|7042.7|10
1622616790000|2021-06-02 06:53:10|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|0
1622616800000|2021-06-02 06:53:20|7047.9|7045.1|7047.4|7044.6|7047.9|7045.1|7047.4|7044.6|28
1622616810000|2021-06-02 06:53:30|7047.5|7044.7|7047.9|7045.1|7048.9|7046.1|7047.5|7044.7|50
1622616820000|2021-06-02 06:53:40|7048.1|7045.3|7049.9|7047.1|7049.9|7047.1|7048.1|7045.3|6
1622616830000|2021-06-02 06:53:50|7049.5|7046.7|7049.5|7046.7|7049.9|7047.1|7049.5|7046.7|1
1622616840000|2021-06-02 06:54:00|7049.9|7047.1|7049.5|7046.7|7049.9|7047.1|7049.5|7046.7|0
1622616850000|2021-06-02 06:54:10|7049.4|7046.6|7049.8|7047|7049.8|7047|7049.4|7046.6|3
1622616860000|2021-06-02 06:54:20|7050|7047.2|7050|7047.2|7050|7047.2|7048|7045.2|34
1622616870000|2021-06-02 06:54:30|7048.8|7046|7047.9|7045.1|7048.8|7046|7047.9|7045.1|18
1622616880000|2021-06-02 06:54:40|7047.5|7044.7|7047.9|7045.1|7047.9|7045.1|7047.5|7044.7|1
1622616890000|2021-06-02 06:54:50|7046.9|7044.1|7044.9|7042.1|7046.9|7044.1|7044.5|7041.7|26
1622616920000|2021-06-02 06:55:20|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|1
1622616940000|2021-06-02 06:55:40|7044.9|7042.1|7044.9|7042.1|7044.9|7042.1|7044.9|7042.1|1
1622616950000|2021-06-02 06:55:50|7044.5|7041.7|7044.9|7042.1|7044.9|7042.1|7044.5|7041.7|2
1622616960000|2021-06-02 06:56:00|7044.5|7041.7|7044|7041.2|7044.5|7041.7|7044|7041.2|3
1622616970000|2021-06-02 06:56:10|7043.9|7041.1|7044.9|7042.1|7044.9|7042.1|7043.9|7041.1|12
1622616990000|2021-06-02 06:56:30|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|1
1622617000000|2021-06-02 06:56:40|7044.9|7042.1|7044.4|7041.6|7044.9|7042.1|7044.4|7041.6|7
1622617020000|2021-06-02 06:57:00|7044.5|7041.7|7044|7041.2|7045|7042.2|7043.9|7041.1|14
1622617030000|2021-06-02 06:57:10|7044.9|7042.1|7045|7042.2|7045|7042.2|7044.9|7042.1|1
1622617040000|2021-06-02 06:57:20|7045.6|7042.8|7045|7042.2|7045.6|7042.8|7045|7042.2|2
1622617050000|2021-06-02 06:57:30|||||||||2
1622617070000|2021-06-02 06:57:50|7045.5|7042.7|7045.1|7042.3|7045.9|7043.1|7045.1|7042.3|11
1622617080000|2021-06-02 06:58:00|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|1
1622617090000|2021-06-02 06:58:10|7044.9|7042.1|7043.5|7040.7|7045|7042.2|7043|7040.2|111
1622617100000|2021-06-02 06:58:20|7043.9|7041.1|7044.5|7041.7|7044.5|7041.7|7043.5|7040.7|10
1622617110000|2021-06-02 06:58:30|7044.9|7042.1|7045.4|7042.6|7045.9|7043.1|7044.9|7042.1|36
1622617130000|2021-06-02 06:58:50|7045.1|7042.3|7045.5|7042.7|7045.5|7042.7|7045|7042.2|11
1622617140000|2021-06-02 06:59:00|7045|7042.2|7045.4|7042.6|7045.4|7042.6|7045|7042.2|6
1622617150000|2021-06-02 06:59:10|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|2
1622617160000|2021-06-02 06:59:20|7045.9|7043.1|7045.5|7042.7|7045.9|7043.1|7045.5|7042.7|9
1622617170000|2021-06-02 06:59:30|7045|7042.2|7045.9|7043.1|7045.9|7043.1|7045|7042.2|1
1622617180000|2021-06-02 06:59:40|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|2
1622617190000|2021-06-02 06:59:50|7045.5|7042.7|7045.9|7043.1|7045.9|7043.1|7045.5|7042.7|1
1622617200000|2021-06-02 07:00:00|7045.5|7042.7|7042|7039.2|7045.5|7042.7|7042|7039.2|17
1622617210000|2021-06-02 07:00:10|7042.9|7040.1|7043.9|7041.1|7043.9|7041.1|7042.9|7040.1|8
1622617220000|2021-06-02 07:00:20|7044.7|7041.9|7051.9|7049.1|7052.4|7049.6|7044.7|7041.9|171
1622617230000|2021-06-02 07:00:30|7052.7|7049.9|7052.4|7049.6|7054.4|7051.6|7052.4|7049.6|100
1622617240000|2021-06-02 07:00:40|7051.9|7049.1|7051.9|7049.1|7052.4|7049.6|7051.5|7048.7|5
1622617250000|2021-06-02 07:00:50|7051.5|7048.7|7050.9|7048.1|7051.5|7048.7|7050.5|7047.7|12
1622617260000|2021-06-02 07:01:00|7051.7|7048.9|7052.9|7050.1|7052.9|7050.1|7051.7|7048.9|52
1622617270000|2021-06-02 07:01:10|7052.5|7049.7|7052.4|7049.6|7052.5|7049.7|7052.4|7049.6|3
1622617280000|2021-06-02 07:01:20|7052|7049.2|7052.4|7049.6|7052.4|7049.6|7052|7049.2|1
1622617290000|2021-06-02 07:01:30|7052|7049.2|7052.8|7050|7052.8|7050|7050.9|7048.1|32
1622617300000|2021-06-02 07:01:40|7052.9|7050.1|7050|7047.2|7052.9|7050.1|7050|7047.2|6
1622617310000|2021-06-02 07:01:50|7049.9|7047.1|7051.9|7049.1|7051.9|7049.1|7049.9|7047.1|5
1622617320000|2021-06-02 07:02:00|7051|7048.2|7052.4|7049.6|7052.4|7049.6|7051|7048.2|4
1622617330000|2021-06-02 07:02:10|7052|7049.2|7051|7048.2|7052|7049.2|7051|7048.2|4
1622617340000|2021-06-02 07:02:20|7050.9|7048.1|7053|7050.2|7053|7050.2|7050.9|7048.1|15
1622617350000|2021-06-02 07:02:30|7052.5|7049.7|7052|7049.2|7052.9|7050.1|7052|7049.2|9
1622617360000|2021-06-02 07:02:40|7051.9|7049.1|7052.9|7050.1|7052.9|7050.1|7051.9|7049.1|18
1622617370000|2021-06-02 07:02:50|7052|7049.2|7052.9|7050.1|7052.9|7050.1|7052|7049.2|8
1622617380000|2021-06-02 07:03:00|7052.1|7049.3|7052.9|7050.1|7052.9|7050.1|7050.9|7048.1|10
1622617390000|2021-06-02 07:03:10|7053|7050.2|7053|7050.2|7053|7050.2|7052.9|7050.1|55
1622617400000|2021-06-02 07:03:20|7052.9|7050.1|7056.5|7053.7|7057.8|7055|7052.9|7050.1|220
1622617410000|2021-06-02 07:03:30|7056.3|7053.5|7057.3|7054.5|7057.3|7054.5|7055.9|7053.1|2
1622617420000|2021-06-02 07:03:40|7057|7054.2|7054.9|7052.1|7057|7054.2|7054.9|7052.1|5
1622617430000|2021-06-02 07:03:50|7055.9|7053.1|7056.3|7053.5|7056.9|7054.1|7055.9|7053.1|10
1622617440000|2021-06-02 07:04:00|7056.8|7054|7057.3|7054.5|7057.7|7054.9|7056.8|7054|9
1622617450000|2021-06-02 07:04:10|7056.9|7054.1|7056.8|7054|7056.9|7054.1|7056|7053.2|9
1622617460000|2021-06-02 07:04:20|7056.9|7054.1|7058|7055.2|7058.7|7055.9|7056.9|7054.1|9
1622617470000|2021-06-02 07:04:30|7057.9|7055.1|7057.9|7055.1|7058.8|7056|7057.5|7054.7|22
1622617480000|2021-06-02 07:04:40|7058.3|7055.5|7058.9|7056.1|7059.4|7056.6|7058.3|7055.5|16
1622617490000|2021-06-02 07:04:50|7059.3|7056.5|7058.9|7056.1|7059.4|7056.6|7058.9|7056.1|1
1622617500000|2021-06-02 07:05:00|7058.1|7055.3|7057.9|7055.1|7058.1|7055.3|7057.9|7055.1|7
1622617510000|2021-06-02 07:05:10|7058.7|7055.9|7061.3|7058.5|7061.8|7059|7058.7|7055.9|39
1622617520000|2021-06-02 07:05:20|7061.8|7059|7063.9|7061.1|7063.9|7061.1|7061.8|7059|111
1622617530000|2021-06-02 07:05:30|7064.3|7061.5|7062.9|7060.1|7064.3|7061.5|7062.9|7060.1|49
1622617540000|2021-06-02 07:05:40|7062.8|7060|7061.9|7059.1|7062.8|7060|7060.9|7058.1|66
1622617550000|2021-06-02 07:05:50|7061.5|7058.7|7060.9|7058.1|7061.5|7058.7|7060.9|7058.1|9
1622617560000|2021-06-02 07:06:00|7061.3|7058.5|7061.9|7059.1|7061.9|7059.1|7061|7058.2|7
1622617570000|2021-06-02 07:06:10|7062|7059.2|7064.4|7061.6|7064.8|7062|7062|7059.2|9
1622617580000|2021-06-02 07:06:20|7063.9|7061.1|7064.9|7062.1|7066.8|7064|7063.9|7061.1|44
1622617590000|2021-06-02 07:06:30|7065.3|7062.5|7069.1|7066.3|7069.6|7066.8|7064.8|7062|1113
1622617600000|2021-06-02 07:06:40|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7068.7|7065.9|6
1622617610000|2021-06-02 07:06:50|7069.2|7066.4|7070.6|7067.8|7070.6|7067.8|7068.7|7065.9|14
1622617620000|2021-06-02 07:07:00|7070.2|7067.4|7070.1|7067.3|7071|7068.2|7069.7|7066.9|125
1622617630000|2021-06-02 07:07:10|7069.7|7066.9|7069.2|7066.4|7069.7|7066.9|7068.7|7065.9|252
1622617640000|2021-06-02 07:07:20|7069.7|7066.9|7069.7|7066.9|7070.2|7067.4|7069.2|7066.4|4
1622617650000|2021-06-02 07:07:30|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.1|7067.3|20
1622617660000|2021-06-02 07:07:40|7069.6|7066.8|7069.2|7066.4|7069.6|7066.8|7068.2|7065.4|30
1622617670000|2021-06-02 07:07:50|7069.7|7066.9|7069.8|7067|7070.6|7067.8|7069.3|7066.5|12
1622617680000|2021-06-02 07:08:00|7070.6|7067.8|7070.8|7068|7071.1|7068.3|7070.6|7067.8|7
1622617690000|2021-06-02 07:08:10|7070.6|7067.8|7072.5|7069.7|7072.5|7069.7|7070.6|7067.8|20
1622617700000|2021-06-02 07:08:20|7072.6|7069.8|7072.2|7069.4|7072.6|7069.8|7071.7|7068.9|10
1622617710000|2021-06-02 07:08:30|7072.1|7069.3|7071.7|7068.9|7072.7|7069.9|7071.7|7068.9|43
1622617720000|2021-06-02 07:08:40|7070.8|7068|7071.7|7068.9|7072.6|7069.8|7070.6|7067.8|58
1622617730000|2021-06-02 07:08:50|7071.1|7068.3|7072.8|7070|7072.8|7070|7071.1|7068.3|16
1622617740000|2021-06-02 07:09:00|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1622617750000|2021-06-02 07:09:10|7072.8|7070|7072.2|7069.4|7073.6|7070.8|7071.8|7069|26
1622617760000|2021-06-02 07:09:20|7071.7|7068.9|7071.7|7068.9|7072.2|7069.4|7071.7|7068.9|3
1622617770000|2021-06-02 07:09:30|7071.6|7068.8|7070.7|7067.9|7071.6|7068.8|7070.7|7067.9|9
1622617780000|2021-06-02 07:09:40|7070.3|7067.5|7070.7|7067.9|7070.7|7067.9|7069.8|7067|13
1622617790000|2021-06-02 07:09:50|7069.8|7067|7069.8|7067|7069.8|7067|7069.8|7067|4
1622617800000|2021-06-02 07:10:00|||||||||21
1622617810000|2021-06-02 07:10:10|7068.8|7066|7069.2|7066.4|7069.7|7066.9|7068.2|7065.4|30
1622617820000|2021-06-02 07:10:20|7068.8|7066|7069.7|7066.9|7069.7|7066.9|7068.7|7065.9|1
1622617830000|2021-06-02 07:10:30|7069.8|7067|7074.6|7071.8|7074.6|7071.8|7069.8|7067|49
1622617840000|2021-06-02 07:10:40|7075.6|7072.8|7073.7|7070.9|7076|7073.2|7073.7|7070.9|179
1622617850000|2021-06-02 07:10:50|7073.2|7070.4|7071.1|7068.3|7073.6|7070.8|7071.1|7068.3|27
1622617860000|2021-06-02 07:11:00|7071.6|7068.8|7069.7|7066.9|7071.7|7068.9|7069.7|7066.9|18
1622617870000|2021-06-02 07:11:10|7069.2|7066.4|7069.7|7066.9|7069.7|7066.9|7069.2|7066.4|1
1622617880000|2021-06-02 07:11:20|7070.2|7067.4|7070.2|7067.4|7070.6|7067.8|7070.2|7067.4|5
1622617890000|2021-06-02 07:11:30|7070.1|7067.3|7069.7|7066.9|7070.7|7067.9|7069.7|7066.9|26
1622617900000|2021-06-02 07:11:40|7068.9|7066.1|7068.7|7065.9|7068.9|7066.1|7068.7|7065.9|26
1622617910000|2021-06-02 07:11:50|7069.1|7066.3|7069.6|7066.8|7069.6|7066.8|7069.1|7066.3|6
1622617920000|2021-06-02 07:12:00|7069.7|7066.9|7070.6|7067.8|7071.7|7068.9|7069.7|7066.9|35
1622617930000|2021-06-02 07:12:10|7070.7|7067.9|7071.1|7068.3|7071.6|7068.8|7070.7|7067.9|3
1622617940000|2021-06-02 07:12:20|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.1|7068.3|2
1622617950000|2021-06-02 07:12:30|7071.7|7068.9|7069.7|7066.9|7071.7|7068.9|7069.7|7066.9|4
1622617960000|2021-06-02 07:12:40|7069.3|7066.5|7070.7|7067.9|7070.7|7067.9|7069.2|7066.4|11
1622617970000|2021-06-02 07:12:50|7070.3|7067.5|7071.5|7068.7|7071.6|7068.8|7070.1|7067.3|3
1622617980000|2021-06-02 07:13:00|7071.6|7068.8|7071.6|7068.8|7072.6|7069.8|7071.1|7068.3|30
1622617990000|2021-06-02 07:13:10|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|24
1622618000000|2021-06-02 07:13:20|7071.6|7068.8|7070.7|7067.9|7071.6|7068.8|7070.2|7067.4|4
1622618010000|2021-06-02 07:13:30|7071.2|7068.4|7070.7|7067.9|7071.2|7068.4|7070.7|7067.9|6
1622618020000|2021-06-02 07:13:40|||||||||1
1622618040000|2021-06-02 07:14:00|7070.6|7067.8|7067.7|7064.9|7070.6|7067.8|7067.7|7064.9|51
1622618050000|2021-06-02 07:14:10|7068.6|7065.8|7066.7|7063.9|7068.6|7065.8|7066.7|7063.9|25
1622618060000|2021-06-02 07:14:20|7066.6|7063.8|7067.2|7064.4|7067.7|7064.9|7066.6|7063.8|8
1622618070000|2021-06-02 07:14:30|7067.6|7064.8|7067.3|7064.5|7067.7|7064.9|7067.2|7064.4|4
1622618080000|2021-06-02 07:14:40|7067.7|7064.9|7067.3|7064.5|7067.7|7064.9|7067.3|7064.5|0
1622618090000|2021-06-02 07:14:50|7066.8|7064|7067.3|7064.5|7067.7|7064.9|7066.7|7063.9|13
1622618100000|2021-06-02 07:15:00|7067.2|7064.4|7066.7|7063.9|7067.2|7064.4|7066.2|7063.4|5
1622618110000|2021-06-02 07:15:10|7066.3|7063.5|7066.3|7063.5|7067.7|7064.9|7066.3|7063.5|15
1622618120000|2021-06-02 07:15:20|7066.7|7063.9|7066.6|7063.8|7066.7|7063.9|7065.2|7062.4|35
1622618130000|2021-06-02 07:15:30|7066.7|7063.9|7066.6|7063.8|7066.7|7063.9|7066.3|7063.5|1
1622618140000|2021-06-02 07:15:40|7066.2|7063.4|7066.7|7063.9|7066.7|7063.9|7065.7|7062.9|8
1622618150000|2021-06-02 07:15:50|7066.6|7063.8|7068.2|7065.4|7068.8|7066|7065.7|7062.9|275
1622618160000|2021-06-02 07:16:00|7068.1|7065.3|7066.8|7064|7068.7|7065.9|7066.8|7064|51
1622618170000|2021-06-02 07:16:10|7066.6|7063.8|7066.2|7063.4|7066.7|7063.9|7065.7|7062.9|9
1622618180000|2021-06-02 07:16:20|7065.7|7062.9|7066.3|7063.5|7066.7|7063.9|7065.7|7062.9|12
1622618190000|2021-06-02 07:16:30|7066.7|7063.9|7065.8|7063|7066.7|7063.9|7065.7|7062.9|24
1622618200000|2021-06-02 07:16:40|7065.7|7062.9|7065.2|7062.4|7065.7|7062.9|7064.8|7062|14
1622618210000|2021-06-02 07:16:50|7065.6|7062.8|7066.1|7063.3|7066.9|7064.1|7065.6|7062.8|47
1622618220000|2021-06-02 07:17:00|7066.2|7063.4|7066.8|7064|7066.8|7064|7065.7|7062.9|5
1622618240000|2021-06-02 07:17:20|||||||||6
1622618250000|2021-06-02 07:17:30|7067.2|7064.4|7066.9|7064.1|7067.7|7064.9|7066.9|7064.1|74
1622618260000|2021-06-02 07:17:40|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|6
1622618270000|2021-06-02 07:17:50|7064.8|7062|7064.8|7062|7065.7|7062.9|7063.7|7060.9|166
1622618280000|2021-06-02 07:18:00|7064.7|7061.9|7064.8|7062|7064.8|7062|7062.8|7060|22
1622618290000|2021-06-02 07:18:10|7064.9|7062.1|7064.8|7062|7064.9|7062.1|7064.3|7061.5|23
1622618300000|2021-06-02 07:18:20|7064.9|7062.1|7065.8|7063|7065.8|7063|7064.9|7062.1|21
1622618310000|2021-06-02 07:18:30|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|1
1622618320000|2021-06-02 07:18:40|7065.8|7063|7065.8|7063|7065.8|7063|7065.8|7063|5
1622618330000|2021-06-02 07:18:50|7064.8|7062|7062.9|7060.1|7064.8|7062|7062.9|7060.1|40
1622618340000|2021-06-02 07:19:00|7062.8|7060|7062.9|7060.1|7063.8|7061|7062|7059.2|8
1622618350000|2021-06-02 07:19:10|7062.1|7059.3|7061.4|7058.6|7062.1|7059.3|7060.9|7058.1|16
1622618360000|2021-06-02 07:19:20|7061.9|7059.1|7062|7059.2|7062|7059.2|7061.1|7058.3|20
1622618370000|2021-06-02 07:19:30|7061.9|7059.1|7061|7058.2|7061.9|7059.1|7061|7058.2|7
1622618380000|2021-06-02 07:19:40|7061.4|7058.6|7063.9|7061.1|7063.9|7061.1|7061.4|7058.6|24
1622618390000|2021-06-02 07:19:50|7064|7061.2|7064|7061.2|7064.9|7062.1|7064|7061.2|6
1622618400000|2021-06-02 07:20:00|7063.9|7061.1|7064|7061.2|7064.8|7062|7063.9|7061.1|9
1622618410000|2021-06-02 07:20:10|7064.3|7061.5|7064.9|7062.1|7065.5|7062.7|7064|7061.2|15
1622618420000|2021-06-02 07:20:20|7065|7062.2|7064.9|7062.1|7065.4|7062.6|7064.9|7062.1|14
1622618430000|2021-06-02 07:20:30|7064.5|7061.7|7061|7058.2|7064.5|7061.7|7061|7058.2|38
1622618440000|2021-06-02 07:20:40|||||||||2
1622618450000|2021-06-02 07:20:50|7061.4|7058.6|7063.8|7061|7063.8|7061|7061.4|7058.6|15
1622618460000|2021-06-02 07:21:00|7063.9|7061.1|7063|7060.2|7063.9|7061.1|7062|7059.2|19
1622618470000|2021-06-02 07:21:10|7062.9|7060.1|7064|7061.2|7064.4|7061.6|7062.9|7060.1|47
1622618480000|2021-06-02 07:21:20|7064.4|7061.6|7065|7062.2|7065|7062.2|7064|7061.2|1
1622618490000|2021-06-02 07:21:30|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7065|7062.2|3
1622618500000|2021-06-02 07:21:40|7065.9|7063.1|7065.5|7062.7|7066|7063.2|7065|7062.2|3
1622618510000|2021-06-02 07:21:50|7065|7062.2|7063.9|7061.1|7065|7062.2|7063.1|7060.3|52
1622618520000|2021-06-02 07:22:00|7063.5|7060.7|7065|7062.2|7065|7062.2|7063.5|7060.7|5
1622618530000|2021-06-02 07:22:10|7064|7061.2|7063|7060.2|7064|7061.2|7063|7060.2|7
1622618540000|2021-06-02 07:22:20|7064|7061.2|7063.5|7060.7|7064|7061.2|7063.5|7060.7|22
1622618550000|2021-06-02 07:22:30|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063|7060.2|6
1622618560000|2021-06-02 07:22:40|7064|7061.2|7065.5|7062.7|7066|7063.2|7064|7061.2|5
1622618570000|2021-06-02 07:22:50|7065.1|7062.3|7066|7063.2|7066|7063.2|7065|7062.2|11
1622618580000|2021-06-02 07:23:00|7065.4|7062.6|7065|7062.2|7065.4|7062.6|7065|7062.2|7
1622618590000|2021-06-02 07:23:10|7064.6|7061.8|7065|7062.2|7065|7062.2|7064|7061.2|4
1622618600000|2021-06-02 07:23:20|7064.8|7062|7064.8|7062|7064.8|7062|7064|7061.2|5
1622618610000|2021-06-02 07:23:30|7064|7061.2|7062|7059.2|7064|7061.2|7062|7059.2|29
1622618620000|2021-06-02 07:23:40|7062.5|7059.7|7062.5|7059.7|7062.9|7060.1|7062.5|7059.7|2
1622618630000|2021-06-02 07:23:50|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|2
1622618640000|2021-06-02 07:24:00|7062|7059.2|7062.4|7059.6|7063|7060.2|7062|7059.2|18
1622618650000|2021-06-02 07:24:10|7062|7059.2|7063.9|7061.1|7063.9|7061.1|7062|7059.2|7
1622618660000|2021-06-02 07:24:20|7064|7061.2|7064.9|7062.1|7064.9|7062.1|7064|7061.2|1
1622618670000|2021-06-02 07:24:30|7065|7062.2|7064.5|7061.7|7065|7062.2|7064.5|7061.7|9
1622618680000|2021-06-02 07:24:40|7064|7061.2|7064.5|7061.7|7064.5|7061.7|7064|7061.2|5
1622618690000|2021-06-02 07:24:50|7062.2|7059.4|7062|7059.2|7062.8|7060|7062|7059.2|18
1622618700000|2021-06-02 07:25:00|7061.2|7058.4|7059.5|7056.7|7061.2|7058.4|7059|7056.2|194
1622618710000|2021-06-02 07:25:10|7058.5|7055.7|7055.1|7052.3|7058.5|7055.7|7055|7052.2|84
1622618720000|2021-06-02 07:25:20|7055|7052.2|7057.4|7054.6|7057.4|7054.6|7055|7052.2|31
1622618730000|2021-06-02 07:25:30|7057.5|7054.7|7057|7054.2|7057.5|7054.7|7057|7054.2|2
1622618740000|2021-06-02 07:25:40|7057.5|7054.7|7057|7054.2|7057.5|7054.7|7057|7054.2|5
1622618750000|2021-06-02 07:25:50|7056.2|7053.4|7053.5|7050.7|7056.2|7053.4|7053.2|7050.4|88
1622618760000|2021-06-02 07:26:00|7053.1|7050.3|7053.5|7050.7|7053.5|7050.7|7053|7050.2|9
1622618770000|2021-06-02 07:26:10|7053.1|7050.3|7049.5|7046.7|7053.1|7050.3|7048|7045.2|67
1622618780000|2021-06-02 07:26:20|7049|7046.2|7048.5|7045.7|7049.9|7047.1|7048|7045.2|18
1622618790000|2021-06-02 07:26:30|7048|7045.2|7048|7045.2|7048.5|7045.7|7047|7044.2|16
1622618800000|2021-06-02 07:26:40|7048.8|7046|7048|7045.2|7048.8|7046|7047|7044.2|31
1622618810000|2021-06-02 07:26:50|7048.5|7045.7|7048|7045.2|7048.5|7045.7|7048|7045.2|7
1622618820000|2021-06-02 07:27:00|7048.5|7045.7|7049|7046.2|7049.5|7046.7|7048.5|7045.7|10
1622618830000|2021-06-02 07:27:10|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|1
1622618840000|2021-06-02 07:27:20|7049|7046.2|7048.5|7045.7|7049|7046.2|7048|7045.2|6
1622618850000|2021-06-02 07:27:30|7048.9|7046.1|7046.4|7043.6|7049|7046.2|7046.4|7043.6|36
1622618860000|2021-06-02 07:27:40|7046.5|7043.7|7046.5|7043.7|7047.4|7044.6|7046|7043.2|9
1622618870000|2021-06-02 07:27:50|7046.9|7044.1|7046|7043.2|7046.9|7044.1|7046|7043.2|11
1622618880000|2021-06-02 07:28:00|7045.9|7043.1|7044.3|7041.5|7045.9|7043.1|7043.5|7040.7|50
1622618890000|2021-06-02 07:28:10|7044.5|7041.7|7043.5|7040.7|7044.5|7041.7|7043.5|7040.7|10
1622618900000|2021-06-02 07:28:20|7043.9|7041.1|7044.4|7041.6|7044.5|7041.7|7043.9|7041.1|24
1622618910000|2021-06-02 07:28:30|7044.5|7041.7|7042.9|7040.1|7044.5|7041.7|7041|7038.2|207
1622618920000|2021-06-02 07:28:40|7042.5|7039.7|7043|7040.2|7043|7040.2|7041.9|7039.1|2
1622618930000|2021-06-02 07:28:50|7042.5|7039.7|7041.9|7039.1|7042.9|7040.1|7041.9|7039.1|12
1622618940000|2021-06-02 07:29:00|7042|7039.2|7042.9|7040.1|7042.9|7040.1|7042|7039.2|8
1622618950000|2021-06-02 07:29:10|7041.9|7039.1|7041.9|7039.1|7042|7039.2|7041|7038.2|43
1622618960000|2021-06-02 07:29:20|7041.5|7038.7|7042|7039.2|7042|7039.2|7041|7038.2|42
1622618970000|2021-06-02 07:29:30|||||||||104
1622618980000|2021-06-02 07:29:40|7042.9|7040.1|7043|7040.2|7043.9|7041.1|7042.9|7040.1|19
1622618990000|2021-06-02 07:29:50|7043.4|7040.6|7043|7040.2|7043.9|7041.1|7043|7040.2|104
1622619000000|2021-06-02 07:30:00|7042.8|7040|7041.9|7039.1|7042.9|7040.1|7041.2|7038.4|53
1622619010000|2021-06-02 07:30:10|7042.4|7039.6|7041.9|7039.1|7042.5|7039.7|7041.9|7039.1|4
1622619020000|2021-06-02 07:30:20|7040.1|7037.3|7039.4|7036.6|7040.5|7037.7|7038|7035.2|19
1622619030000|2021-06-02 07:30:30|7039.9|7037.1|7040.8|7038|7040.8|7038|7039.5|7036.7|33
1622619040000|2021-06-02 07:30:40|7040.9|7038.1|7042|7039.2|7042|7039.2|7040.9|7038.1|3
1622619050000|2021-06-02 07:30:50|7041.9|7039.1|7040|7037.2|7041.9|7039.1|7039.5|7036.7|46
1622619060000|2021-06-02 07:31:00|7039.5|7036.7|7039|7036.2|7039.5|7036.7|7039|7036.2|2
1622619070000|2021-06-02 07:31:10|7040|7037.2|7040.4|7037.6|7040.4|7037.6|7039.4|7036.6|65
1622619080000|2021-06-02 07:31:20|7040.9|7038.1|7041.9|7039.1|7042.8|7040|7040.9|7038.1|59
1622619090000|2021-06-02 07:31:30|7041.5|7038.7|7041.1|7038.3|7041.5|7038.7|7040.9|7038.1|8
1622619100000|2021-06-02 07:31:40|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|7040.5|7037.7|39
1622619110000|2021-06-02 07:31:50|7041|7038.2|7041.5|7038.7|7041.5|7038.7|7041|7038.2|22
1622619120000|2021-06-02 07:32:00|7040.9|7038.1|7040.9|7038.1|7041.9|7039.1|7040.9|7038.1|7
1622619130000|2021-06-02 07:32:10|7041|7038.2|7041.5|7038.7|7041.9|7039.1|7040.9|7038.1|3
1622619140000|2021-06-02 07:32:20|7041.9|7039.1|7042.3|7039.5|7042.5|7039.7|7041.9|7039.1|43
1622619150000|2021-06-02 07:32:30|7042.4|7039.6|7041.9|7039.1|7042.4|7039.6|7041.9|7039.1|0
1622619160000|2021-06-02 07:32:40|7042.4|7039.6|7042|7039.2|7042.4|7039.6|7041.9|7039.1|14
1622619170000|2021-06-02 07:32:50|7042.3|7039.5|7045.5|7042.7|7045.5|7042.7|7042.3|7039.5|32
1622619180000|2021-06-02 07:33:00|7044.9|7042.1|7045.4|7042.6|7045.4|7042.6|7044.9|7042.1|4
1622619190000|2021-06-02 07:33:10|7045|7042.2|7045.4|7042.6|7045.5|7042.7|7044.9|7042.1|27
1622619200000|2021-06-02 07:33:20|7045|7042.2|7042.9|7040.1|7045|7042.2|7042.5|7039.7|59
1622619210000|2021-06-02 07:33:30|7042.5|7039.7|7042.9|7040.1|7042.9|7040.1|7042.5|7039.7|0
1622619220000|2021-06-02 07:33:40|||||||||1
1622619230000|2021-06-02 07:33:50|||||||||3
1622619240000|2021-06-02 07:34:00|7042.1|7039.3|7042.9|7040.1|7042.9|7040.1|7041|7038.2|38
1622619250000|2021-06-02 07:34:10|7043|7040.2|7042|7039.2|7043|7040.2|7041.9|7039.1|5
1622619270000|2021-06-02 07:34:30|7041.9|7039.1|7042.5|7039.7|7042.9|7040.1|7041.9|7039.1|9
1622619280000|2021-06-02 07:34:40|7042.9|7040.1|7042.5|7039.7|7042.9|7040.1|7042.5|7039.7|0
1622619290000|2021-06-02 07:34:50|7042.9|7040.1|7042.5|7039.7|7042.9|7040.1|7042.5|7039.7|0
1622619300000|2021-06-02 07:35:00|7042.4|7039.6|7042|7039.2|7042.9|7040.1|7042|7039.2|6
1622619310000|2021-06-02 07:35:10|7041.5|7038.7|7041|7038.2|7041.5|7038.7|7041|7038.2|7
1622619320000|2021-06-02 07:35:20|7040.9|7038.1|7039.9|7037.1|7040.9|7038.1|7039.9|7037.1|35
1622619330000|2021-06-02 07:35:30|7040|7037.2|7039.9|7037.1|7040|7037.2|7039.9|7037.1|1
1622619340000|2021-06-02 07:35:40|7040.8|7038|7040.5|7037.7|7040.9|7038.1|7040.5|7037.7|8
1622619350000|2021-06-02 07:35:50|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|0
1622619360000|2021-06-02 07:36:00|7040.5|7037.7|7043|7040.2|7043|7040.2|7039.5|7036.7|46
1622619370000|2021-06-02 07:36:10|7042.9|7040.1|7042.4|7039.6|7042.9|7040.1|7042.4|7039.6|7
1622619380000|2021-06-02 07:36:20|7042.9|7040.1|7042.5|7039.7|7042.9|7040.1|7042.5|7039.7|1
1622619390000|2021-06-02 07:36:30|7042.8|7040|7042.9|7040.1|7042.9|7040.1|7042.8|7040|2
1622619400000|2021-06-02 07:36:40|7042.4|7039.6|7041|7038.2|7042.9|7040.1|7041|7038.2|16
1622619410000|2021-06-02 07:36:50|7040.9|7038.1|7042|7039.2|7042|7039.2|7039.9|7037.1|10
1622619420000|2021-06-02 07:37:00|7041.9|7039.1|7042.9|7040.1|7042.9|7040.1|7041.9|7039.1|36
1622619430000|2021-06-02 07:37:10|7042.5|7039.7|7042.9|7040.1|7043|7040.2|7042.5|7039.7|37
1622619440000|2021-06-02 07:37:20|7043|7040.2|7045.8|7043|7046.9|7044.1|7043|7040.2|105
1622619450000|2021-06-02 07:37:30|7045.9|7043.1|7045.4|7042.6|7046.8|7044|7045|7042.2|14
1622619460000|2021-06-02 07:37:40|7045.8|7043|7047.7|7044.9|7048.4|7045.6|7045.8|7043|213
1622619470000|2021-06-02 07:37:50|7048.7|7045.9|7049.3|7046.5|7049.3|7046.5|7048.7|7045.9|22
1622619480000|2021-06-02 07:38:00|7048.5|7045.7|7048.4|7045.6|7048.9|7046.1|7047.8|7045|65
1622619490000|2021-06-02 07:38:10|7048.3|7045.5|7047.4|7044.6|7048.3|7045.5|7046.9|7044.1|50
1622619500000|2021-06-02 07:38:20|7046.9|7044.1|7047.9|7045.1|7047.9|7045.1|7046.9|7044.1|17
1622619510000|2021-06-02 07:38:30|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|0
1622619530000|2021-06-02 07:38:50|7048.4|7045.6|7048.8|7046|7048.8|7046|7048.4|7045.6|5
1622619540000|2021-06-02 07:39:00|7048.9|7046.1|7048.3|7045.5|7048.9|7046.1|7047.9|7045.1|6
1622619550000|2021-06-02 07:39:10|7047.9|7045.1|7047.8|7045|7047.9|7045.1|7047.4|7044.6|5
1622619560000|2021-06-02 07:39:20|7047|7044.2|7047.9|7045.1|7047.9|7045.1|7047|7044.2|5
1622619570000|2021-06-02 07:39:30|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|1
1622619580000|2021-06-02 07:39:40|7047.9|7045.1|7048.4|7045.6|7048.8|7046|7047.9|7045.1|6
1622619590000|2021-06-02 07:39:50|7048.8|7046|7048.4|7045.6|7048.8|7046|7048.4|7045.6|0
1622619600000|2021-06-02 07:40:00|7047.6|7044.8|7044.9|7042.1|7047.6|7044.8|7044.9|7042.1|68
1622619610000|2021-06-02 07:40:10|7045.8|7043|7045.8|7043|7045.8|7043|7045.8|7043|1
1622619620000|2021-06-02 07:40:20|7045|7042.2|7044.9|7042.1|7045|7042.2|7044.9|7042.1|2
1622619630000|2021-06-02 07:40:30|7043.9|7041.1|7043.3|7040.5|7043.9|7041.1|7042.9|7040.1|24
1622619640000|2021-06-02 07:40:40|7043.8|7041|7043.9|7041.1|7044.4|7041.6|7043.3|7040.5|18
1622619650000|2021-06-02 07:40:50|7044.9|7042.1|7043.9|7041.1|7044.9|7042.1|7043.9|7041.1|4
1622619660000|2021-06-02 07:41:00|7043.8|7041|7043|7040.2|7043.9|7041.1|7043|7040.2|7
1622619670000|2021-06-02 07:41:10|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|4
1622619680000|2021-06-02 07:41:20|7044.3|7041.5|7043.5|7040.7|7044.4|7041.6|7043.4|7040.6|10
1622619690000|2021-06-02 07:41:30|7043.4|7040.6|7041.8|7039|7043.4|7040.6|7041.8|7039|39
1622619700000|2021-06-02 07:41:40|7042|7039.2|7042|7039.2|7042.4|7039.6|7041.9|7039.1|11
1622619710000|2021-06-02 07:41:50|7042.3|7039.5|7041.4|7038.6|7042.4|7039.6|7040.9|7038.1|2
1622619720000|2021-06-02 07:42:00|7041|7038.2|7039.8|7037|7041|7038.2|7039.8|7037|19
1622619730000|2021-06-02 07:42:10|7040|7037.2|7039.9|7037.1|7040|7037.2|7039.9|7037.1|2
1622619740000|2021-06-02 07:42:20|7040|7037.2|7040.8|7038|7040.8|7038|7040|7037.2|5
1622619750000|2021-06-02 07:42:30|7040.9|7038.1|7040.5|7037.7|7040.9|7038.1|7039.9|7037.1|7
1622619760000|2021-06-02 07:42:40|7040|7037.2|7039.9|7037.1|7040|7037.2|7039.9|7037.1|0
1622619770000|2021-06-02 07:42:50|||||||||7
1622619780000|2021-06-02 07:43:00|7039|7036.2|7039.3|7036.5|7039.4|7036.6|7038.9|7036.1|13
1622619790000|2021-06-02 07:43:10|7039.8|7037|7040.9|7038.1|7040.9|7038.1|7039.8|7037|4
1622619800000|2021-06-02 07:43:20|7041.8|7039|7042.4|7039.6|7042.8|7040|7041.8|7039|19
1622619810000|2021-06-02 07:43:30|7042.8|7040|7042.8|7040|7042.8|7040|7042.8|7040|0
1622619820000|2021-06-02 07:43:40|7042.9|7040.1|7041.9|7039.1|7042.9|7040.1|7041.9|7039.1|8
1622619830000|2021-06-02 07:43:50|7042|7039.2|7041.9|7039.1|7042|7039.2|7041.9|7039.1|3
1622619840000|2021-06-02 07:44:00|7042.9|7040.1|7042.8|7040|7042.9|7040.1|7042.4|7039.6|66
1622619850000|2021-06-02 07:44:10|7043.4|7040.6|7041.4|7038.6|7043.4|7040.6|7040.9|7038.1|14
1622619860000|2021-06-02 07:44:20|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|0
1622619870000|2021-06-02 07:44:30|7042.4|7039.6|7042.5|7039.7|7042.5|7039.7|7042|7039.2|1
1622619880000|2021-06-02 07:44:40|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.5|7039.7|0
1622619900000|2021-06-02 07:45:00|7043.7|7040.9|7043.5|7040.7|7043.9|7041.1|7043.5|7040.7|82
1622619910000|2021-06-02 07:45:10|7043.9|7041.1|7043|7040.2|7043.9|7041.1|7043|7040.2|0
1622619930000|2021-06-02 07:45:30|7043.4|7040.6|7041.5|7038.7|7043.9|7041.1|7041.5|7038.7|67
1622619940000|2021-06-02 07:45:40|7041.1|7038.3|7040.4|7037.6|7041.1|7038.3|7040|7037.2|9
1622619950000|2021-06-02 07:45:50|7040.9|7038.1|7041.1|7038.3|7041.5|7038.7|7040.9|7038.1|2
1622619960000|2021-06-02 07:46:00|7041|7038.2|7041.9|7039.1|7041.9|7039.1|7041|7038.2|3
1622619970000|2021-06-02 07:46:10|7041|7038.2|7040.8|7038|7041|7038.2|7040.8|7038|6
1622619980000|2021-06-02 07:46:20|7040.4|7037.6|7039.9|7037.1|7040.4|7037.6|7039.9|7037.1|12
1622619990000|2021-06-02 07:46:30|||||||||6
1622620000000|2021-06-02 07:46:40|||||||||1
1622620010000|2021-06-02 07:46:50|7040|7037.2|7040.9|7038.1|7040.9|7038.1|7040|7037.2|6
1622620020000|2021-06-02 07:47:00|7040.5|7037.7|7042.3|7039.5|7042.3|7039.5|7040.5|7037.7|11
1622620030000|2021-06-02 07:47:10|7042.9|7040.1|7043.9|7041.1|7043.9|7041.1|7042.4|7039.6|2
1622620040000|2021-06-02 07:47:20|7043.4|7040.6|7043|7040.2|7043.4|7040.6|7043|7040.2|6
1622620050000|2021-06-02 07:47:30|7042.9|7040.1|7043.3|7040.5|7043.9|7041.1|7042.9|7040.1|3
1622620060000|2021-06-02 07:47:40|7042.9|7040.1|7043.9|7041.1|7043.9|7041.1|7042.9|7040.1|3
1622620070000|2021-06-02 07:47:50|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|0
1622620080000|2021-06-02 07:48:00|7043.3|7040.5|7046.3|7043.5|7046.8|7044|7042.8|7040|23
1622620090000|2021-06-02 07:48:10|7045.9|7043.1|7046.3|7043.5|7046.8|7044|7045.9|7043.1|0
1622620100000|2021-06-02 07:48:20|7045.9|7043.1|7048.8|7046|7048.9|7046.1|7045.9|7043.1|13
1622620110000|2021-06-02 07:48:30|7048.4|7045.6|7047.9|7045.1|7048.4|7045.6|7047.9|7045.1|11
1622620120000|2021-06-02 07:48:40|||||||||1
1622620140000|2021-06-02 07:49:00|7048.8|7046|7049.9|7047.1|7050.4|7047.6|7048.8|7046|41
1622620150000|2021-06-02 07:49:10|7050.3|7047.5|7050.4|7047.6|7050.4|7047.6|7050.3|7047.5|2
1622620160000|2021-06-02 07:49:20|7050.3|7047.5|7049.9|7047.1|7050.8|7048|7049.9|7047.1|17
1622620170000|2021-06-02 07:49:30|||||||||1
1622620180000|2021-06-02 07:49:40|7049.8|7047|7050.4|7047.6|7050.4|7047.6|7049.8|7047|3
1622620190000|2021-06-02 07:49:50|7049.9|7047.1|7049.9|7047.1|7050.3|7047.5|7049.9|7047.1|1
1622620200000|2021-06-02 07:50:00|7049.8|7047|7048.9|7046.1|7050.6|7047.8|7048.8|7046|69
1622620210000|2021-06-02 07:50:10|7049.3|7046.5|7048.9|7046.1|7049.8|7047|7048.9|7046.1|47
1622620220000|2021-06-02 07:50:20|7048.4|7045.6|7047.9|7045.1|7048.4|7045.6|7047.9|7045.1|1
1622620240000|2021-06-02 07:50:40|7047.8|7045|7046.9|7044.1|7047.8|7045|7046.9|7044.1|11
1622620250000|2021-06-02 07:50:50|7046.4|7043.6|7045.5|7042.7|7046.4|7043.6|7045.5|7042.7|3
1622620260000|2021-06-02 07:51:00|7045.4|7042.6|7045.8|7043|7045.8|7043|7045.4|7042.6|2
1622620270000|2021-06-02 07:51:10|7046.6|7043.8|7047.8|7045|7047.8|7045|7046.6|7043.8|9
1622620280000|2021-06-02 07:51:20|7046.8|7044|7046.8|7044|7046.8|7044|7046.8|7044|1
1622620290000|2021-06-02 07:51:30|||||||||4
1622620310000|2021-06-02 07:51:50|7047.8|7045|7047.9|7045.1|7048.3|7045.5|7047.8|7045|20
1622620320000|2021-06-02 07:52:00|7048.3|7045.5|7049.8|7047|7049.8|7047|7048.3|7045.5|8
1622620330000|2021-06-02 07:52:10|7049.4|7046.6|7048.8|7046|7049.4|7046.6|7048|7045.2|16
1622620350000|2021-06-02 07:52:30|7048.9|7046.1|7049.3|7046.5|7049.4|7046.6|7047.9|7045.1|188
1622620360000|2021-06-02 07:52:40|7048.9|7046.1|7048.7|7045.9|7049.3|7046.5|7048.1|7045.3|54
1622620370000|2021-06-02 07:52:50|7048.9|7046.1|7048.8|7046|7048.9|7046.1|7048.8|7046|16
1622620380000|2021-06-02 07:53:00|||||||||9
1622620390000|2021-06-02 07:53:10|7048|7045.2|7046.9|7044.1|7048.4|7045.6|7046.9|7044.1|20
1622620400000|2021-06-02 07:53:20|7047|7044.2|7046.9|7044.1|7047.8|7045|7046.9|7044.1|3
1622620410000|2021-06-02 07:53:30|7046.8|7044|7047.4|7044.6|7047.4|7044.6|7046.8|7044|8
1622620420000|2021-06-02 07:53:40|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|0
1622620430000|2021-06-02 07:53:50|7047.4|7044.6|7048.4|7045.6|7048.4|7045.6|7047.4|7044.6|3
1622620440000|2021-06-02 07:54:00|7050.4|7047.6|7050.8|7048|7051.8|7049|7050.4|7047.6|87
1622620450000|2021-06-02 07:54:10|7051|7048.2|7051.8|7049|7051.8|7049|7051|7048.2|6
1622620460000|2021-06-02 07:54:20|7051.9|7049.1|7052.3|7049.5|7052.8|7050|7051.9|7049.1|22
1622620470000|2021-06-02 07:54:30|7052.8|7050|7053.3|7050.5|7054.3|7051.5|7052.8|7050|8
1622620480000|2021-06-02 07:54:40|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|9
1622620490000|2021-06-02 07:54:50|7053.9|7051.1|7054.4|7051.6|7054.4|7051.6|7053.9|7051.1|2
1622620500000|2021-06-02 07:55:00|7054.3|7051.5|7055.3|7052.5|7055.3|7052.5|7053.9|7051.1|4
1622620510000|2021-06-02 07:55:10|7054.9|7052.1|7051.9|7049.1|7054.9|7052.1|7051.9|7049.1|164
1622620520000|2021-06-02 07:55:20|7051.5|7048.7|7050|7047.2|7051.5|7048.7|7050|7047.2|7
1622620530000|2021-06-02 07:55:30|7049.9|7047.1|7049.9|7047.1|7050.9|7048.1|7049.9|7047.1|24
1622620540000|2021-06-02 07:55:40|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|0
1622620550000|2021-06-02 07:55:50|7050.8|7048|7050.3|7047.5|7050.8|7048|7050.3|7047.5|5
1622620560000|2021-06-02 07:56:00|7050.4|7047.6|7050.9|7048.1|7050.9|7048.1|7049.8|7047|88
1622620570000|2021-06-02 07:56:10|7051.3|7048.5|7053.8|7051|7053.8|7051|7050.9|7048.1|27
1622620580000|2021-06-02 07:56:20|7053|7050.2|7052.9|7050.1|7053|7050.2|7052.9|7050.1|3
1622620590000|2021-06-02 07:56:30|7052|7049.2|7052.4|7049.6|7052.4|7049.6|7051.9|7049.1|12
1622620600000|2021-06-02 07:56:40|7052.8|7050|7052.8|7050|7052.8|7050|7052.4|7049.6|1
1622620610000|2021-06-02 07:56:50|7052.4|7049.6|7050.9|7048.1|7052.4|7049.6|7050.9|7048.1|5
1622620620000|2021-06-02 07:57:00|7050.8|7048|7048.9|7046.1|7050.8|7048|7048.9|7046.1|6
1622620630000|2021-06-02 07:57:10|7048.5|7045.7|7048.5|7045.7|7048.9|7046.1|7047.9|7045.1|6
1622620640000|2021-06-02 07:57:20|7048.4|7045.6|7047.9|7045.1|7048.4|7045.6|7047.9|7045.1|1
1622620650000|2021-06-02 07:57:30|7047.8|7045|7047.9|7045.1|7047.9|7045.1|7047|7044.2|3
1622620660000|2021-06-02 07:57:40|7047.5|7044.7|7047.2|7044.4|7047.5|7044.7|7047|7044.2|0
1622620670000|2021-06-02 07:57:50|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|0
1622620680000|2021-06-02 07:58:00|7047.9|7045.1|7048.9|7046.1|7049.8|7047|7047.9|7045.1|14
1622620700000|2021-06-02 07:58:20|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|6
1622620710000|2021-06-02 07:58:30|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|42
1622620720000|2021-06-02 07:58:40|7051.7|7048.9|7050.8|7048|7051.8|7049|7050.4|7047.6|4
1622620740000|2021-06-02 07:59:00|7050.9|7048.1|7051.9|7049.1|7052.7|7049.9|7049.9|7047.1|19
1622620750000|2021-06-02 07:59:10|7051.8|7049|7052.3|7049.5|7052.3|7049.5|7051.8|7049|4
1622620760000|2021-06-02 07:59:20|7052.8|7050|7052.3|7049.5|7052.8|7050|7052.3|7049.5|0
1622620770000|2021-06-02 07:59:30|7052.8|7050|7053.3|7050.5|7053.9|7051.1|7052.8|7050|14
1622620780000|2021-06-02 07:59:40|7052.9|7050.1|7053.3|7050.5|7053.3|7050.5|7052.9|7050.1|0
1622620790000|2021-06-02 07:59:50|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|7053.4|7050.6|1
1622620800000|2021-06-02 08:00:00|7054.7|7051.9|7056.3|7053.5|7058.8|7056|7054.7|7051.9|201
1622620810000|2021-06-02 08:00:10|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.3|7053.5|14
1622620820000|2021-06-02 08:00:20|7056.9|7054.1|7056.9|7054.1|7057.3|7054.5|7055.9|7053.1|31
1622620830000|2021-06-02 08:00:30|7056.8|7054|7056.8|7054|7056.8|7054|7056.8|7054|0
1622620840000|2021-06-02 08:00:40|7056.5|7053.7|7057.4|7054.6|7057.8|7055|7056.3|7053.5|5
1622620850000|2021-06-02 08:00:50|7057.8|7055|7058.8|7056|7058.8|7056|7057.8|7055|27
1622620860000|2021-06-02 08:01:00|7059.6|7056.8|7059.8|7057|7059.8|7057|7058.9|7056.1|49
1622620870000|2021-06-02 08:01:10|7059.3|7056.5|7058.3|7055.5|7059.3|7056.5|7057.9|7055.1|91
1622620880000|2021-06-02 08:01:20|7057.9|7055.1|7057.8|7055|7058.3|7055.5|7056.9|7054.1|59
1622620890000|2021-06-02 08:01:30|7057.9|7055.1|7056.9|7054.1|7058.8|7056|7056.9|7054.1|47
1622620900000|2021-06-02 08:01:40|7057.8|7055|7057.9|7055.1|7057.9|7055.1|7057.4|7054.6|4
1622620910000|2021-06-02 08:01:50|7058.3|7055.5|7056.3|7053.5|7058.3|7055.5|7056.3|7053.5|88
1622620920000|2021-06-02 08:02:00|7056.8|7054|7056.9|7054.1|7056.9|7054.1|7056.3|7053.5|10
1622620930000|2021-06-02 08:02:10|7057.8|7055|7057.9|7055.1|7058.8|7056|7057.8|7055|22
1622620940000|2021-06-02 08:02:20|7057.5|7054.7|7055.3|7052.5|7057.5|7054.7|7055.3|7052.5|40
1622620950000|2021-06-02 08:02:30|7054.9|7052.1|7055.3|7052.5|7055.9|7053.1|7054.9|7052.1|31
1622620960000|2021-06-02 08:02:40|7055.9|7053.1|7055.3|7052.5|7055.9|7053.1|7055.3|7052.5|16
1622620970000|2021-06-02 08:02:50|7055.9|7053.1|7055.4|7052.6|7055.9|7053.1|7054.9|7052.1|6
1622620980000|2021-06-02 08:03:00|7055.3|7052.5|7057.8|7055|7057.8|7055|7054.8|7052|64
1622620990000|2021-06-02 08:03:10|7057.9|7055.1|7058.3|7055.5|7058.3|7055.5|7057.9|7055.1|8
1622621000000|2021-06-02 08:03:20|7057.9|7055.1|7058.3|7055.5|7058.9|7056.1|7057.9|7055.1|7
1622621030000|2021-06-02 08:03:50|7057.9|7055.1|7059.9|7057.1|7059.9|7057.1|7057.9|7055.1|96
1622621040000|2021-06-02 08:04:00|7060.9|7058.1|7065.6|7062.8|7065.9|7063.1|7060.9|7058.1|726
1622621050000|2021-06-02 08:04:10|7065.8|7063|7064.8|7062|7066.8|7064|7064.8|7062|61
1622621060000|2021-06-02 08:04:20|7065.3|7062.5|7064.8|7062|7065.8|7063|7064.8|7062|17
1622621070000|2021-06-02 08:04:30|7064.3|7061.5|7064.3|7061.5|7064.7|7061.9|7064.3|7061.5|55
1622621080000|2021-06-02 08:04:40|7064.8|7062|7064.8|7062|7064.8|7062|7064.4|7061.6|10
1622621090000|2021-06-02 08:04:50|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|14
1622621100000|2021-06-02 08:05:00|7064.4|7061.6|7063.9|7061.1|7064.9|7062.1|7063.9|7061.1|32
1622621110000|2021-06-02 08:05:10|7064.8|7062|7064.7|7061.9|7064.8|7062|7064.3|7061.5|14
1622621120000|2021-06-02 08:05:20|7064.8|7062|7066.3|7063.5|7066.7|7063.9|7064.8|7062|113
1622621130000|2021-06-02 08:05:30|7066.7|7063.9|7068.3|7065.5|7068.8|7066|7066.7|7063.9|78
1622621140000|2021-06-02 08:05:40|7067.8|7065|7068.2|7065.4|7068.2|7065.4|7067.8|7065|43
1622621150000|2021-06-02 08:05:50|7067.9|7065.1|7066.7|7063.9|7068.7|7065.9|7066.7|7063.9|61
1622621160000|2021-06-02 08:06:00|7067.1|7064.3|7068.7|7065.9|7069.7|7066.9|7067.1|7064.3|78
1622621170000|2021-06-02 08:06:10|7069.7|7066.9|7069.6|7066.8|7069.7|7066.9|7068.7|7065.9|24
1622621180000|2021-06-02 08:06:20|7069.7|7066.9|7070.2|7067.4|7070.7|7067.9|7069.7|7066.9|16
1622621190000|2021-06-02 08:06:30|7070.7|7067.9|7070.6|7067.8|7070.7|7067.9|7070.6|7067.8|3
1622621200000|2021-06-02 08:06:40|7070.5|7067.7|7071.6|7068.8|7071.7|7068.9|7070.1|7067.3|11
1622621210000|2021-06-02 08:06:50|7071.8|7069|7074.7|7071.9|7075.2|7072.4|7071.8|7069|90
1622621220000|2021-06-02 08:07:00|7074.3|7071.5|7072.2|7069.4|7074.7|7071.9|7071.8|7069|54
1622621230000|2021-06-02 08:07:10|7071.8|7069|7070.7|7067.9|7072.6|7069.8|7070.7|7067.9|52
1622621240000|2021-06-02 08:07:20|7070.6|7067.8|7068.8|7066|7070.6|7067.8|7068.8|7066|35
1622621250000|2021-06-02 08:07:30|7068.7|7065.9|7068.6|7065.8|7068.8|7066|7066.7|7063.9|167
1622621260000|2021-06-02 08:07:40|7068.7|7065.9|7069.3|7066.5|7069.7|7066.9|7068.7|7065.9|51
1622621270000|2021-06-02 08:07:50|7069.7|7066.9|7067.8|7065|7070.2|7067.4|7067.8|7065|45
1622621280000|2021-06-02 08:08:00|7068.2|7065.4|7067.9|7065.1|7068.8|7066|7067.9|7065.1|45
1622621290000|2021-06-02 08:08:10|7067.8|7065|7068.7|7065.9|7068.7|7065.9|7067.8|7065|2
1622621300000|2021-06-02 08:08:20|7068.3|7065.5|7067.7|7064.9|7068.3|7065.5|7065.9|7063.1|19
1622621310000|2021-06-02 08:08:30|7067.8|7065|7067.9|7065.1|7068.3|7065.5|7067.8|7065|12
1622621320000|2021-06-02 08:08:40|7067.7|7064.9|7066.8|7064|7067.7|7064.9|7066.8|7064|3
1622621330000|2021-06-02 08:08:50|7066.7|7063.9|7068.7|7065.9|7068.7|7065.9|7066.7|7063.9|34
1622621340000|2021-06-02 08:09:00|7067.8|7065|7067.6|7064.8|7067.8|7065|7067.6|7064.8|44
1622621350000|2021-06-02 08:09:10|7067.8|7065|7066.9|7064.1|7067.8|7065|7066.9|7064.1|21
1622621360000|2021-06-02 08:09:20|7066.8|7064|7066.8|7064|7066.9|7064.1|7066.8|7064|7
1622621370000|2021-06-02 08:09:30|7066.7|7063.9|7067.8|7065|7067.8|7065|7066.7|7063.9|54
1622621380000|2021-06-02 08:09:40|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|0
1622621390000|2021-06-02 08:09:50|7067.8|7065|7067.3|7064.5|7067.8|7065|7066.9|7064.1|14
1622621400000|2021-06-02 08:10:00|7066.9|7064.1|7069.8|7067|7069.8|7067|7066.9|7064.1|17
1622621410000|2021-06-02 08:10:10|7069.7|7066.9|7067.9|7065.1|7069.7|7066.9|7067.9|7065.1|63
1622621420000|2021-06-02 08:10:20|7067.8|7065|7067.9|7065.1|7068.4|7065.6|7067.8|7065|36
1622621430000|2021-06-02 08:10:30|7067.8|7065|7068.3|7065.5|7068.8|7066|7067.8|7065|7
1622621440000|2021-06-02 08:10:40|7067.9|7065.1|7067.8|7065|7067.9|7065.1|7067.8|7065|1
1622621450000|2021-06-02 08:10:50|7066.2|7063.4|7066.8|7064|7066.9|7064.1|7065.9|7063.1|51
1622621460000|2021-06-02 08:11:00|7066|7063.2|7065.9|7063.1|7066.8|7064|7065.8|7063|4
1622621470000|2021-06-02 08:11:10|7066.8|7064|7067.8|7065|7067.8|7065|7066.8|7064|4
1622621480000|2021-06-02 08:11:20|7067.4|7064.6|7067.3|7064.5|7067.8|7065|7067.3|7064.5|4
1622621490000|2021-06-02 08:11:30|7067.7|7064.9|7066.3|7063.5|7067.8|7065|7065.9|7063.1|38
1622621500000|2021-06-02 08:11:40|7066.7|7063.9|7066.3|7063.5|7066.7|7063.9|7066.3|7063.5|12
1622621510000|2021-06-02 08:11:50|7066.7|7063.9|7068.7|7065.9|7068.7|7065.9|7066.7|7063.9|44
1622621520000|2021-06-02 08:12:00|7069.7|7066.9|7069.1|7066.3|7069.7|7066.9|7069.1|7066.3|29
1622621530000|2021-06-02 08:12:10|7069.2|7066.4|7070.2|7067.4|7070.6|7067.8|7069.2|7066.4|8
1622621540000|2021-06-02 08:12:20|7070.5|7067.7|7070.8|7068|7071.6|7068.8|7070.5|7067.7|12
1622621550000|2021-06-02 08:12:30|7070.2|7067.4|7069.8|7067|7070.2|7067.4|7069.7|7066.9|10
1622621560000|2021-06-02 08:12:40|7069.7|7066.9|7069.7|7066.9|7070.2|7067.4|7069.7|7066.9|7
1622621570000|2021-06-02 08:12:50|7069.6|7066.8|7071.6|7068.8|7071.6|7068.8|7068.8|7066|34
1622621580000|2021-06-02 08:13:00|7071.7|7068.9|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|6
1622621590000|2021-06-02 08:13:10|7071.1|7068.3|7072.6|7069.8|7072.6|7069.8|7071.1|7068.3|14
1622621600000|2021-06-02 08:13:20|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7072.1|7069.3|4
1622621610000|2021-06-02 08:13:30|7072.7|7069.9|7071.7|7068.9|7072.7|7069.9|7071.7|7068.9|2
1622621620000|2021-06-02 08:13:40|7071.2|7068.4|7068.8|7066|7071.2|7068.4|7067.9|7065.1|524
1622621630000|2021-06-02 08:13:50|7069.7|7066.9|7068.9|7066.1|7069.7|7066.9|7068.9|7066.1|8
1622621640000|2021-06-02 08:14:00|7069.7|7066.9|7071.7|7068.9|7071.7|7068.9|7069.7|7066.9|13
1622621650000|2021-06-02 08:14:10|7071.8|7069|7071.7|7068.9|7071.8|7069|7070.8|7068|34
1622621660000|2021-06-02 08:14:20|||||||||9
1622621670000|2021-06-02 08:14:30|7070.9|7068.1|7070.8|7068|7070.9|7068.1|7070.8|7068|3
1622621680000|2021-06-02 08:14:40|7070.7|7067.9|7071.8|7069|7072.6|7069.8|7069.9|7067.1|11
1622621690000|2021-06-02 08:14:50|7072.2|7069.4|7071.8|7069|7072.2|7069.4|7071.8|7069|2
1622621700000|2021-06-02 08:15:00|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.3|7068.5|8
1622621710000|2021-06-02 08:15:10|7071.3|7068.5|7071.8|7069|7072.6|7069.8|7071.3|7068.5|14
1622621730000|2021-06-02 08:15:30|7072.2|7069.4|7073.8|7071|7073.8|7071|7072.2|7069.4|18
1622621740000|2021-06-02 08:15:40|7073.7|7070.9|7072.7|7069.9|7073.7|7070.9|7072.3|7069.5|19
1622621750000|2021-06-02 08:15:50|7072.8|7070|7075.1|7072.3|7076|7073.2|7072.8|7070|93
1622621760000|2021-06-02 08:16:00|7075.5|7072.7|7075.6|7072.8|7075.7|7072.9|7074.7|7071.9|13
1622621770000|2021-06-02 08:16:10|7074.8|7072|7072.8|7070|7074.8|7072|7072.8|7070|41
1622621780000|2021-06-02 08:16:20|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|50
1622621790000|2021-06-02 08:16:30|7073.7|7070.9|7073.1|7070.3|7073.7|7070.9|7072.7|7069.9|12
1622621800000|2021-06-02 08:16:40|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|16
1622621810000|2021-06-02 08:16:50|7072.8|7070|7074.2|7071.4|7074.6|7071.8|7072.8|7070|17
1622621820000|2021-06-02 08:17:00|7074.6|7071.8|7073.8|7071|7075.2|7072.4|7073.8|7071|45
1622621830000|2021-06-02 08:17:10|7074.2|7071.4|7074.1|7071.3|7074.6|7071.8|7073.7|7070.9|12
1622621840000|2021-06-02 08:17:20|7074.5|7071.7|7074.6|7071.8|7074.6|7071.8|7074.5|7071.7|0
1622621850000|2021-06-02 08:17:30|7073.8|7071|7072.7|7069.9|7073.8|7071|7072.7|7069.9|25
1622621860000|2021-06-02 08:17:40|||||||||26
1622621870000|2021-06-02 08:17:50|7072.3|7069.5|7071.6|7068.8|7072.3|7069.5|7068.7|7065.9|156
1622621880000|2021-06-02 08:18:00|7071.7|7068.9|7071.7|7068.9|7072.7|7069.9|7071.7|7068.9|20
1622621890000|2021-06-02 08:18:10|7072.1|7069.3|7072.5|7069.7|7072.6|7069.8|7071.6|7068.8|12
1622621900000|2021-06-02 08:18:20|7072.6|7069.8|7071.7|7068.9|7072.6|7069.8|7071.6|7068.8|6
1622621910000|2021-06-02 08:18:30|7071.6|7068.8|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|48
1622621920000|2021-06-02 08:18:40|7071.1|7068.3|7069.7|7066.9|7071.1|7068.3|7069.7|7066.9|10
1622621930000|2021-06-02 08:18:50|7070.6|7067.8|7069.6|7066.8|7070.6|7067.8|7066.7|7063.9|90
1622621940000|2021-06-02 08:19:00|7069.7|7066.9|7069.1|7066.3|7069.7|7066.9|7068.7|7065.9|13
1622621950000|2021-06-02 08:19:10|7069.5|7066.7|7070.1|7067.3|7070.6|7067.8|7069.5|7066.7|8
1622621970000|2021-06-02 08:19:30|7069.7|7066.9|7069.2|7066.4|7070.1|7067.3|7069.2|7066.4|2
1622621980000|2021-06-02 08:19:40|7068.7|7065.9|7069.6|7066.8|7069.6|7066.8|7068.7|7065.9|2
1622621990000|2021-06-02 08:19:50|7070.5|7067.7|7074.6|7071.8|7075.6|7072.8|7070.5|7067.7|839
1622622000000|2021-06-02 08:20:00|7074.7|7071.9|7075|7072.2|7075.6|7072.8|7074.6|7071.8|11
1622622010000|2021-06-02 08:20:10|7075.1|7072.3|7075.1|7072.3|7075.6|7072.8|7074.7|7071.9|7
1622622020000|2021-06-02 08:20:20|7074.7|7071.9|7074.1|7071.3|7075.1|7072.3|7074.1|7071.3|4
1622622030000|2021-06-02 08:20:30|7073.7|7070.9|7071.2|7068.4|7073.7|7070.9|7070.7|7067.9|32
1622622040000|2021-06-02 08:20:40|7071.6|7068.8|7072.2|7069.4|7072.2|7069.4|7070.2|7067.4|11
1622622050000|2021-06-02 08:20:50|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|0
1622622060000|2021-06-02 08:21:00|7072.3|7069.5|7071.7|7068.9|7072.7|7069.9|7071.7|7068.9|6
1622622070000|2021-06-02 08:21:10|7072.1|7069.3|7071.7|7068.9|7072.1|7069.3|7071.7|7068.9|11
1622622080000|2021-06-02 08:21:20|7071.6|7068.8|7071.2|7068.4|7071.6|7068.8|7070.7|7067.9|15
1622622090000|2021-06-02 08:21:30|7071.1|7068.3|7070.7|7067.9|7071.1|7068.3|7070.7|7067.9|1
1622622100000|2021-06-02 08:21:40|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|3
1622622110000|2021-06-02 08:21:50|7069.7|7066.9|7070.7|7067.9|7071.2|7068.4|7069.7|7066.9|5
1622622120000|2021-06-02 08:22:00|7070.6|7067.8|7071.6|7068.8|7072.6|7069.8|7070.2|7067.4|105
1622622130000|2021-06-02 08:22:10|7071.7|7068.9|7073.6|7070.8|7073.6|7070.8|7071.2|7068.4|97
1622622140000|2021-06-02 08:22:20|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.6|7069.8|12
1622622150000|2021-06-02 08:22:30|7073.1|7070.3|7073.2|7070.4|7073.6|7070.8|7073.1|7070.3|1
1622622160000|2021-06-02 08:22:40|7072.7|7069.9|7073.1|7070.3|7073.1|7070.3|7072.7|7069.9|72
1622622170000|2021-06-02 08:22:50|7072.7|7069.9|7071.6|7068.8|7073.1|7070.3|7071.6|7068.8|3
1622622180000|2021-06-02 08:23:00|7071.7|7068.9|7072.2|7069.4|7073.6|7070.8|7071.7|7068.9|13
1622622190000|2021-06-02 08:23:10|7071.8|7069|7073.6|7070.8|7073.6|7070.8|7071.7|7068.9|17
1622622200000|2021-06-02 08:23:20|7072.6|7069.8|7072.7|7069.9|7072.7|7069.9|7072.6|7069.8|16
1622622210000|2021-06-02 08:23:30|7072.6|7069.8|7072.6|7069.8|7072.7|7069.9|7072.6|7069.8|8
1622622220000|2021-06-02 08:23:40|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1622622230000|2021-06-02 08:23:50|7072.3|7069.5|7071.2|7068.4|7072.3|7069.5|7070.7|7067.9|9
1622622240000|2021-06-02 08:24:00|7071.6|7068.8|7072.6|7069.8|7072.6|7069.8|7071.6|7068.8|1
1622622250000|2021-06-02 08:24:10|7072.7|7069.9|7072.1|7069.3|7072.7|7069.9|7071.7|7068.9|78
1622622260000|2021-06-02 08:24:20|7072.2|7069.4|7072.2|7069.4|7072.6|7069.8|7072.1|7069.3|4
1622622270000|2021-06-02 08:24:30|7072.1|7069.3|7070.7|7067.9|7072.1|7069.3|7070.7|7067.9|5
1622622280000|2021-06-02 08:24:40|7071.1|7068.3|7071.5|7068.7|7071.5|7068.7|7070.7|7067.9|2
1622622290000|2021-06-02 08:24:50|7071.4|7068.6|7070.6|7067.8|7071.4|7068.6|7070.6|7067.8|2
1622622300000|2021-06-02 08:25:00|7071|7068.2|7071.2|7068.4|7071.6|7068.8|7071|7068.2|1
1622622310000|2021-06-02 08:25:10|7071.6|7068.8|7071.7|7068.9|7072.2|7069.4|7070.7|7067.9|29
1622622320000|2021-06-02 08:25:20|7072.6|7069.8|7072.2|7069.4|7072.6|7069.8|7071.7|7068.9|14
1622622330000|2021-06-02 08:25:30|7072.1|7069.3|7071.6|7068.8|7072.1|7069.3|7071.6|7068.8|4
1622622340000|2021-06-02 08:25:40|7071.8|7069|7071.6|7068.8|7071.8|7069|7071.6|7068.8|52
1622622350000|2021-06-02 08:25:50|7072.1|7069.3|7071.7|7068.9|7072.1|7069.3|7071.7|7068.9|28
1622622360000|2021-06-02 08:26:00|7071.8|7069|7072.2|7069.4|7072.6|7069.8|7071.8|7069|8
1622622370000|2021-06-02 08:26:10|7072.6|7069.8|7071.7|7068.9|7072.6|7069.8|7071.6|7068.8|21
1622622380000|2021-06-02 08:26:20|7071.8|7069|7071.6|7068.8|7072.6|7069.8|7071.6|7068.8|39
1622622390000|2021-06-02 08:26:30|||||||||5
1622622400000|2021-06-02 08:26:40|7071.2|7068.4|7070.7|7067.9|7071.2|7068.4|7070.7|7067.9|10
1622622410000|2021-06-02 08:26:50|7071.1|7068.3|7070.6|7067.8|7071.5|7068.7|7069.7|7066.9|113
1622622420000|2021-06-02 08:27:00|7070.7|7067.9|7073.2|7070.4|7073.7|7070.9|7070.7|7067.9|117
1622622430000|2021-06-02 08:27:10|7072.7|7069.9|7074.6|7071.8|7075.6|7072.8|7072.7|7069.9|41
1622622440000|2021-06-02 08:27:20|7074.7|7071.9|7074.6|7071.8|7075.6|7072.8|7074.6|7071.8|73
1622622450000|2021-06-02 08:27:30|7074.7|7071.9|7075.1|7072.3|7075.6|7072.8|7074.7|7071.9|67
1622622460000|2021-06-02 08:27:40|7074.7|7071.9|7077.5|7074.7|7078.4|7075.6|7074.6|7071.8|510
1622622470000|2021-06-02 08:27:50|7077|7074.2|7078.6|7075.8|7078.6|7075.8|7077|7074.2|60
1622622480000|2021-06-02 08:28:00|7078.5|7075.7|7078.6|7075.8|7079.5|7076.7|7078.5|7075.7|93
1622622490000|2021-06-02 08:28:10|7078.5|7075.7|7077.5|7074.7|7078.5|7075.7|7077.4|7074.6|27
1622622500000|2021-06-02 08:28:20|7077.6|7074.8|7078.5|7075.7|7079.4|7076.6|7077.5|7074.7|112
1622622510000|2021-06-02 08:28:30|7077.6|7074.8|7079.4|7076.6|7079.4|7076.6|7076.5|7073.7|205
1622622520000|2021-06-02 08:28:40|7079.6|7076.8|7080|7077.2|7080.4|7077.6|7079|7076.2|91
1622622530000|2021-06-02 08:28:50|7079.6|7076.8|7080.6|7077.8|7080.9|7078.1|7078.7|7075.9|146
1622622540000|2021-06-02 08:29:00|7080.4|7077.6|7079.5|7076.7|7080.5|7077.7|7079.4|7076.6|118
1622622550000|2021-06-02 08:29:10|7079.4|7076.6|7079.4|7076.6|7079.5|7076.7|7078.4|7075.6|290
1622622560000|2021-06-02 08:29:20|7079.5|7076.7|7081|7078.2|7081.4|7078.6|7079.4|7076.6|395
1622622570000|2021-06-02 08:29:30|7080.9|7078.1|7081.4|7078.6|7082.4|7079.6|7080.5|7077.7|415
1622622580000|2021-06-02 08:29:40|7080.4|7077.6|7079.4|7076.6|7080.4|7077.6|7079.4|7076.6|220
1622622590000|2021-06-02 08:29:50|7079.6|7076.8|7079.5|7076.7|7080.4|7077.6|7078.3|7075.5|499
1622622600000|2021-06-02 08:30:00|7079.4|7076.6|7077|7074.2|7079.5|7076.7|7076.5|7073.7|325
1622622610000|2021-06-02 08:30:10|7076.6|7073.8|7077.6|7074.8|7079.4|7076.6|7076.4|7073.6|428
1622622620000|2021-06-02 08:30:20|7077.5|7074.7|7077.4|7074.6|7078|7075.2|7076.5|7073.7|103
1622622630000|2021-06-02 08:30:30|7079.2|7076.4|7077.4|7074.6|7079.4|7076.6|7077.4|7074.6|158
1622622640000|2021-06-02 08:30:40|7077|7074.2|7077.5|7074.7|7078.4|7075.6|7076.5|7073.7|46
1622622650000|2021-06-02 08:30:50|7077.4|7074.6|7076.5|7073.7|7077.4|7074.6|7075.5|7072.7|240
1622622660000|2021-06-02 08:31:00|7076.4|7073.6|7075.5|7072.7|7077.4|7074.6|7075.5|7072.7|22
1622622670000|2021-06-02 08:31:10|7075.9|7073.1|7075.5|7072.7|7076.4|7073.6|7075.4|7072.6|64
1622622680000|2021-06-02 08:31:20|7075.6|7072.8|7076.4|7073.6|7076.5|7073.7|7075.5|7072.7|18
1622622690000|2021-06-02 08:31:30|7076.5|7073.7|7077.4|7074.6|7077.4|7074.6|7076.5|7073.7|27
1622622700000|2021-06-02 08:31:40|7077.5|7074.7|7078.5|7075.7|7078.6|7075.8|7077.4|7074.6|514
1622622710000|2021-06-02 08:31:50|7079.3|7076.5|7080.4|7077.6|7080.4|7077.6|7079.3|7076.5|257
1622622720000|2021-06-02 08:32:00|7079.6|7076.8|7079.5|7076.7|7079.6|7076.8|7079.4|7076.6|73
1622622730000|2021-06-02 08:32:10|||||||||41
1622622740000|2021-06-02 08:32:20|7079.4|7076.6|7078.5|7075.7|7079.4|7076.6|7078.5|7075.7|18
1622622750000|2021-06-02 08:32:30|7078.4|7075.6|7078.4|7075.6|7078.9|7076.1|7078.4|7075.6|28
1622622760000|2021-06-02 08:32:40|7078.5|7075.7|7078.4|7075.6|7078.5|7075.7|7078.4|7075.6|43
1622622770000|2021-06-02 08:32:50|7078.5|7075.7|7078.9|7076.1|7079.4|7076.6|7078.5|7075.7|10
1622622780000|2021-06-02 08:33:00|7078.5|7075.7|7078.5|7075.7|7078.9|7076.1|7077.4|7074.6|97
1622622790000|2021-06-02 08:33:10|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|7078.3|7075.5|7
1622622800000|2021-06-02 08:33:20|7076.8|7074|7078.4|7075.6|7078.4|7075.6|7076.8|7074|182
1622622810000|2021-06-02 08:33:30|7078.9|7076.1|7078.4|7075.6|7079.3|7076.5|7077.5|7074.7|116
1622622820000|2021-06-02 08:33:40|7078.9|7076.1|7078.4|7075.6|7078.9|7076.1|7078.4|7075.6|10
1622622830000|2021-06-02 08:33:50|||||||||10
1622622840000|2021-06-02 08:34:00|7078.5|7075.7|7078.6|7075.8|7079.4|7076.6|7078.5|7075.7|9
1622622850000|2021-06-02 08:34:10|7078.5|7075.7|7079.4|7076.6|7079.4|7076.6|7078.4|7075.6|41
1622622860000|2021-06-02 08:34:20|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7077.9|7075.1|132
1622622870000|2021-06-02 08:34:30|7077.9|7075.1|7077.4|7074.6|7077.9|7075.1|7077.4|7074.6|23
1622622880000|2021-06-02 08:34:40|7077.5|7074.7|7077.4|7074.6|7077.5|7074.7|7077.4|7074.6|46
1622622890000|2021-06-02 08:34:50|7077.2|7074.4|7076.5|7073.7|7077.2|7074.4|7076.4|7073.6|203
1622622900000|2021-06-02 08:35:00|7076.4|7073.6|7076|7073.2|7076.4|7073.6|7076|7073.2|35
1622622910000|2021-06-02 08:35:10|7076.5|7073.7|7074.4|7071.6|7076.9|7074.1|7074.4|7071.6|115
1622622920000|2021-06-02 08:35:20|7074.9|7072.1|7073.4|7070.6|7075.4|7072.6|7072.4|7069.6|68
1622622930000|2021-06-02 08:35:30|7073.5|7070.7|7072.9|7070.1|7073.5|7070.7|7072.9|7070.1|45
1622622940000|2021-06-02 08:35:40|7073.4|7070.6|7073.9|7071.1|7074.4|7071.6|7071.5|7068.7|114
1622622950000|2021-06-02 08:35:50|7074.4|7071.6|7074.5|7071.7|7074.5|7071.7|7073.9|7071.1|42
1622622960000|2021-06-02 08:36:00|7074.6|7071.8|7075.4|7072.6|7075.4|7072.6|7074.6|7071.8|8
1622622970000|2021-06-02 08:36:10|7075.6|7072.8|7075.4|7072.6|7075.6|7072.8|7075.4|7072.6|1
1622622980000|2021-06-02 08:36:20|7074.4|7071.6|7073.5|7070.7|7075.4|7072.6|7073.5|7070.7|63
1622622990000|2021-06-02 08:36:30|7073.4|7070.6|7072.6|7069.8|7073.4|7070.6|7072.5|7069.7|7
1622623000000|2021-06-02 08:36:40|7072.5|7069.7|7073|7070.2|7073.4|7070.6|7072.5|7069.7|28
1622623010000|2021-06-02 08:36:50|7073.4|7070.6|7072.5|7069.7|7073.4|7070.6|7072.5|7069.7|1
1622623020000|2021-06-02 08:37:00|7072.9|7070.1|7072.9|7070.1|7073.4|7070.6|7072.5|7069.7|8
1622623030000|2021-06-02 08:37:10|7071.4|7068.6|7072.4|7069.6|7072.4|7069.6|7071.4|7068.6|15
1622623040000|2021-06-02 08:37:20|7071.9|7069.1|7072.5|7069.7|7072.5|7069.7|7071.9|7069.1|4
1622623050000|2021-06-02 08:37:30|7072.4|7069.6|7072.5|7069.7|7073.4|7070.6|7072.4|7069.6|15
1622623060000|2021-06-02 08:37:40|7072|7069.2|7071.4|7068.6|7072|7069.2|7071.4|7068.6|12
1622623070000|2021-06-02 08:37:50|7071.5|7068.7|7072.5|7069.7|7072.5|7069.7|7071.5|7068.7|5
1622623080000|2021-06-02 08:38:00|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7072.9|7070.1|22
1622623090000|2021-06-02 08:38:10|7072.5|7069.7|7071.5|7068.7|7072.5|7069.7|7071.5|7068.7|47
1622623110000|2021-06-02 08:38:30|7070.9|7068.1|7070.4|7067.6|7070.9|7068.1|7069.5|7066.7|172
1622623120000|2021-06-02 08:38:40|7070.5|7067.7|7070.4|7067.6|7070.5|7067.7|7070|7067.2|8
1622623130000|2021-06-02 08:38:50|7070.5|7067.7|7069.6|7066.8|7070.5|7067.7|7069.6|7066.8|17
1622623140000|2021-06-02 08:39:00|7070|7067.2|7069.4|7066.6|7070|7067.2|7069.4|7066.6|10
1622623150000|2021-06-02 08:39:10|7069.5|7066.7|7068.9|7066.1|7070.3|7067.5|7068.5|7065.7|28
1622623160000|2021-06-02 08:39:20|7068.5|7065.7|7066.4|7063.6|7069.4|7066.6|7066.4|7063.6|556
1622623170000|2021-06-02 08:39:30|7066.5|7063.7|7068.4|7065.6|7068.4|7065.6|7066.5|7063.7|12
1622623180000|2021-06-02 08:39:40|7068.5|7065.7|7069.4|7066.6|7069.4|7066.6|7068.5|7065.7|70
1622623190000|2021-06-02 08:39:50|7070|7067.2|7069.5|7066.7|7070|7067.2|7069.5|7066.7|0
1622623200000|2021-06-02 08:40:00|||||||||2
1622623210000|2021-06-02 08:40:10|7069.4|7066.6|7069.1|7066.3|7069.5|7066.7|7069|7066.2|2
1622623220000|2021-06-02 08:40:20|7069.5|7066.7|7069|7066.2|7069.5|7066.7|7069|7066.2|0
1622623230000|2021-06-02 08:40:30|7069.4|7066.6|7069.6|7066.8|7070.5|7067.7|7069|7066.2|15
1622623240000|2021-06-02 08:40:40|7069.5|7066.7|7068.1|7065.3|7069.6|7066.8|7067.7|7064.9|164
1622623250000|2021-06-02 08:40:50|7068.6|7065.8|7068.2|7065.4|7068.7|7065.9|7068.2|7065.4|40
1622623260000|2021-06-02 08:41:00|7068.1|7065.3|7067.7|7064.9|7068.7|7065.9|7067.7|7064.9|45
1622623270000|2021-06-02 08:41:10|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.2|7064.4|10
1622623280000|2021-06-02 08:41:20|7067.8|7065|7067.6|7064.8|7068.2|7065.4|7067.6|7064.8|7
1622623290000|2021-06-02 08:41:30|7068.1|7065.3|7068.6|7065.8|7068.6|7065.8|7067.6|7064.8|7
1622623300000|2021-06-02 08:41:40|||||||||57
1622623310000|2021-06-02 08:41:50|||||||||6
1622623320000|2021-06-02 08:42:00|||||||||9
1622623330000|2021-06-02 08:42:10|||||||||26
1622623340000|2021-06-02 08:42:20|||||||||8
1622623350000|2021-06-02 08:42:30|7069.6|7066.8|7070.6|7067.8|7070.6|7067.8|7069.6|7066.8|109
1622623370000|2021-06-02 08:42:50|7069.8|7067|7066.7|7063.9|7069.8|7067|7066.7|7063.9|122
1622623380000|2021-06-02 08:43:00|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7065.7|7062.9|36
1622623390000|2021-06-02 08:43:10|7065.7|7062.9|7065.7|7062.9|7066.1|7063.3|7065.6|7062.8|6
1622623400000|2021-06-02 08:43:20|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|4
1622623410000|2021-06-02 08:43:30|7066|7063.2|7066|7063.2|7066.2|7063.4|7065.6|7062.8|0
1622623420000|2021-06-02 08:43:40|7066.1|7063.3|7065.7|7062.9|7066.1|7063.3|7065.7|7062.9|0
1622623430000|2021-06-02 08:43:50|7066.1|7063.3|7065.7|7062.9|7066.1|7063.3|7065.7|7062.9|21
1622623440000|2021-06-02 08:44:00|7065.6|7062.8|7064.8|7062|7065.6|7062.8|7064.7|7061.9|121
1622623450000|2021-06-02 08:44:10|7064.7|7061.9|7062.6|7059.8|7065.1|7062.3|7062.6|7059.8|97
1622623460000|2021-06-02 08:44:20|||||||||6
1622623470000|2021-06-02 08:44:30|7061.6|7058.8|7059.7|7056.9|7061.6|7058.8|7056.8|7054|226
1622623480000|2021-06-02 08:44:40|7060.2|7057.4|7061.6|7058.8|7061.6|7058.8|7060.2|7057.4|34
1622623490000|2021-06-02 08:44:50|7062.1|7059.3|7062.2|7059.4|7062.2|7059.4|7061.2|7058.4|39
1622623500000|2021-06-02 08:45:00|7062.6|7059.8|7062.2|7059.4|7062.7|7059.9|7061.7|7058.9|51
1622623510000|2021-06-02 08:45:10|7062.6|7059.8|7061.7|7058.9|7063.7|7060.9|7061.6|7058.8|64
1622623520000|2021-06-02 08:45:20|7062.1|7059.3|7062.6|7059.8|7062.6|7059.8|7062.1|7059.3|2
1622623530000|2021-06-02 08:45:30|7062.5|7059.7|7061.1|7058.3|7062.5|7059.7|7061.1|7058.3|9
1622623540000|2021-06-02 08:45:40|7060.7|7057.9|7061.5|7058.7|7062.1|7059.3|7060.6|7057.8|200
1622623550000|2021-06-02 08:45:50|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|2
1622623560000|2021-06-02 08:46:00|7061.7|7058.9|7060.6|7057.8|7061.7|7058.9|7060.6|7057.8|25
1622623570000|2021-06-02 08:46:10|7059.6|7056.8|7060.8|7058|7061.5|7058.7|7058.6|7055.8|88
1622623580000|2021-06-02 08:46:20|7060.7|7057.9|7058.7|7055.9|7060.7|7057.9|7058.7|7055.9|102
1622623590000|2021-06-02 08:46:30|||||||||4
1622623600000|2021-06-02 08:46:40|7058.8|7056|7058.6|7055.8|7058.8|7056|7058.6|7055.8|29
1622623610000|2021-06-02 08:46:50|7058.7|7055.9|7061.5|7058.7|7061.5|7058.7|7058.7|7055.9|27
1622623620000|2021-06-02 08:47:00|7061.6|7058.8|7057.7|7054.9|7061.6|7058.8|7057.7|7054.9|852
1622623630000|2021-06-02 08:47:10|7058.2|7055.4|7058.2|7055.4|7058.6|7055.8|7057.7|7054.9|64
1622623640000|2021-06-02 08:47:20|7057.8|7055|7058.3|7055.5|7058.7|7055.9|7057.7|7054.9|42
1622623650000|2021-06-02 08:47:30|7057.9|7055.1|7057.8|7055|7058.8|7056|7057.7|7054.9|178
1622623660000|2021-06-02 08:47:40|7058.7|7055.9|7060.7|7057.9|7060.7|7057.9|7058.7|7055.9|123
1622623670000|2021-06-02 08:47:50|7061.6|7058.8|7061.2|7058.4|7061.7|7058.9|7061.2|7058.4|14
1622623680000|2021-06-02 08:48:00|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|0
1622623690000|2021-06-02 08:48:10|7061.8|7059|7064.7|7061.9|7064.7|7061.9|7061.8|7059|22
1622623700000|2021-06-02 08:48:20|7064.2|7061.4|7063.2|7060.4|7064.2|7061.4|7062.7|7059.9|43
1622623710000|2021-06-02 08:48:30|7062.8|7060|7063.7|7060.9|7063.7|7060.9|7062.8|7060|1
1622623720000|2021-06-02 08:48:40|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|1
1622623730000|2021-06-02 08:48:50|7065.7|7062.9|7065.2|7062.4|7065.7|7062.9|7065.2|7062.4|9
1622623750000|2021-06-02 08:49:10|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|0
1622623760000|2021-06-02 08:49:20|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|4
1622623770000|2021-06-02 08:49:30|7065.7|7062.9|7064.2|7061.4|7065.7|7062.9|7063.8|7061|17
1622623780000|2021-06-02 08:49:40|7063.7|7060.9|7064.2|7061.4|7064.2|7061.4|7063.7|7060.9|1
1622623790000|2021-06-02 08:49:50|7064.7|7061.9|7062.8|7060|7064.7|7061.9|7062.7|7059.9|26
1622623800000|2021-06-02 08:50:00|7062.7|7059.9|7063.2|7060.4|7063.7|7060.9|7062.7|7059.9|44
1622623810000|2021-06-02 08:50:10|7063.6|7060.8|7064.2|7061.4|7064.2|7061.4|7063.6|7060.8|0
1622623820000|2021-06-02 08:50:20|7064.6|7061.8|7063.8|7061|7064.6|7061.8|7062.8|7060|28
1622623830000|2021-06-02 08:50:30|7063.4|7060.6|7064.3|7061.5|7064.3|7061.5|7062.8|7060|14
1622623840000|2021-06-02 08:50:40|7064.7|7061.9|7064.8|7062|7064.8|7062|7064.7|7061.9|0
1622623850000|2021-06-02 08:50:50|7065.3|7062.5|7065.7|7062.9|7065.7|7062.9|7065.3|7062.5|51
1622623860000|2021-06-02 08:51:00|7065.8|7063|7065.3|7062.5|7065.8|7063|7065.3|7062.5|6
1622623870000|2021-06-02 08:51:10|7064.8|7062|7065.7|7062.9|7065.7|7062.9|7064.8|7062|3
1622623890000|2021-06-02 08:51:30|7065.8|7063|7065.8|7063|7065.8|7063|7065.8|7063|0
1622623900000|2021-06-02 08:51:40|7066.8|7064|7067.2|7064.4|7067.3|7064.5|7066.8|7064|6
1622623920000|2021-06-02 08:52:00|7066.8|7064|7067.2|7064.4|7067.7|7064.9|7066.8|7064|21
1622623930000|2021-06-02 08:52:10|7067.3|7064.5|7065.8|7063|7067.7|7064.9|7065.8|7063|16
1622623940000|2021-06-02 08:52:20|7066.2|7063.4|7066.7|7063.9|7066.7|7063.9|7065.8|7063|8
1622623950000|2021-06-02 08:52:30|7065.8|7063|7064.8|7062|7066.7|7063.9|7064.7|7061.9|127
1622623960000|2021-06-02 08:52:40|7065.2|7062.4|7065.7|7062.9|7065.7|7062.9|7065.2|7062.4|0
1622623970000|2021-06-02 08:52:50|7064.9|7062.1|7065.2|7062.4|7065.7|7062.9|7064.8|7062|3
1622623980000|2021-06-02 08:53:00|7065.7|7062.9|7064.7|7061.9|7065.8|7063|7064.7|7061.9|29
1622623990000|2021-06-02 08:53:10|7064.8|7062|7065.2|7062.4|7065.2|7062.4|7064.2|7061.4|20
1622624000000|2021-06-02 08:53:20|7065.7|7062.9|7067.2|7064.4|7067.7|7064.9|7065.7|7062.9|99
1622624010000|2021-06-02 08:53:30|7066.8|7064|7066.3|7063.5|7066.8|7064|7065.9|7063.1|4
1622624020000|2021-06-02 08:53:40|7065.9|7063.1|7065.7|7062.9|7065.9|7063.1|7065.3|7062.5|13
1622624030000|2021-06-02 08:53:50|7065.8|7063|7066.8|7064|7067.2|7064.4|7065.8|7063|12
1622624040000|2021-06-02 08:54:00|7066.7|7063.9|7067.7|7064.9|7067.7|7064.9|7066.7|7063.9|69
1622624050000|2021-06-02 08:54:10|7067.3|7064.5|7067.7|7064.9|7067.7|7064.9|7067.2|7064.4|107
1622624060000|2021-06-02 08:54:20|7068.5|7065.7|7067.5|7064.7|7068.5|7065.7|7066.7|7063.9|75
1622624070000|2021-06-02 08:54:30|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|9
1622624090000|2021-06-02 08:54:50|7069.4|7066.6|7068.8|7066|7069.7|7066.9|7068.8|7066|105
1622624100000|2021-06-02 08:55:00|7068.7|7065.9|7067.8|7065|7068.7|7065.9|7067.8|7065|3
1622624110000|2021-06-02 08:55:10|7067.7|7064.9|7065.8|7063|7067.7|7064.9|7065.8|7063|20
1622624120000|2021-06-02 08:55:20|7065.9|7063.1|7066.2|7063.4|7066.7|7063.9|7065.9|7063.1|16
1622624130000|2021-06-02 08:55:30|7066.3|7063.5|7067.2|7064.4|7067.2|7064.4|7066.3|7063.5|11
1622624140000|2021-06-02 08:55:40|7066.8|7064|7067.2|7064.4|7067.7|7064.9|7066.8|7064|13
1622624150000|2021-06-02 08:55:50|7066.7|7063.9|7067.7|7064.9|7067.7|7064.9|7066.7|7063.9|10
1622624160000|2021-06-02 08:56:00|7068.2|7065.4|7068.7|7065.9|7068.7|7065.9|7068.2|7065.4|39
1622624170000|2021-06-02 08:56:10|7068.2|7065.4|7068.7|7065.9|7068.7|7065.9|7068.2|7065.4|4
1622624180000|2021-06-02 08:56:20|7069.5|7066.7|7068.3|7065.5|7069.5|7066.7|7068.2|7065.4|34
1622624190000|2021-06-02 08:56:30|7068.2|7065.4|7067.7|7064.9|7068.2|7065.4|7067.7|7064.9|1
1622624200000|2021-06-02 08:56:40|7068.1|7065.3|7067.7|7064.9|7068.2|7065.4|7067.7|7064.9|32
1622624210000|2021-06-02 08:56:50|||||||||52
1622624220000|2021-06-02 08:57:00|7068.6|7065.8|7067.8|7065|7068.6|7065.8|7067.8|7065|24
1622624230000|2021-06-02 08:57:10|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.2|7065.4|5
1622624240000|2021-06-02 08:57:20|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|2
1622624250000|2021-06-02 08:57:30|7068.6|7065.8|7067.6|7064.8|7068.7|7065.9|7067.6|7064.8|51
1622624260000|2021-06-02 08:57:40|7067.7|7064.9|7064.8|7062|7067.7|7064.9|7064.8|7062|77
1622624270000|2021-06-02 08:57:50|7063.8|7061|7061.8|7059|7064.2|7061.4|7061.4|7058.6|49
1622624280000|2021-06-02 08:58:00|7061.4|7058.6|7060.3|7057.5|7061.4|7058.6|7057.7|7054.9|197
1622624290000|2021-06-02 08:58:10|7059.8|7057|7060.8|7058|7060.8|7058|7059.8|7057|2
1622624300000|2021-06-02 08:58:20|7061.2|7058.4|7061.6|7058.8|7061.6|7058.8|7061.2|7058.4|6
1622624310000|2021-06-02 08:58:30|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7060.8|7058|6
1622624320000|2021-06-02 08:58:40|7062.3|7059.5|7060.9|7058.1|7062.3|7059.5|7060.9|7058.1|3
1622624330000|2021-06-02 08:58:50|7060.8|7058|7060.8|7058|7061.7|7058.9|7060.8|7058|13
1622624340000|2021-06-02 08:59:00|7060.3|7057.5|7061.3|7058.5|7061.7|7058.9|7059.8|7057|40
1622624350000|2021-06-02 08:59:10|7062.7|7059.9|7061.8|7059|7062.7|7059.9|7061.8|7059|14
1622624360000|2021-06-02 08:59:20|7061.7|7058.9|7062.7|7059.9|7062.7|7059.9|7060.9|7058.1|15
1622624370000|2021-06-02 08:59:30|7061.9|7059.1|7061.2|7058.4|7061.9|7059.1|7060.8|7058|8
1622624380000|2021-06-02 08:59:40|7059.8|7057|7059.7|7056.9|7059.8|7057|7059|7056.2|68
1622624390000|2021-06-02 08:59:50|7060.3|7057.5|7066.6|7063.8|7066.6|7063.8|7060.3|7057.5|481
1622624400000|2021-06-02 09:00:00|7067.1|7064.3|7067.7|7064.9|7068.5|7065.7|7066.7|7063.9|89
1622624410000|2021-06-02 09:00:10|7067.2|7064.4|7067.2|7064.4|7067.9|7065.1|7067.2|7064.4|11
1622624420000|2021-06-02 09:00:20|7067.6|7064.8|7068.7|7065.9|7070.5|7067.7|7067.2|7064.4|154
1622624430000|2021-06-02 09:00:30|7068.6|7065.8|7069.6|7066.8|7069.6|7066.8|7068.6|7065.8|1
1622624440000|2021-06-02 09:00:40|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|8
1622624450000|2021-06-02 09:00:50|7068.7|7065.9|7070.5|7067.7|7070.5|7067.7|7068.7|7065.9|52
1622624460000|2021-06-02 09:01:00|7069.6|7066.8|7066.6|7063.8|7070.5|7067.7|7066.1|7063.3|302
1622624470000|2021-06-02 09:01:10|7066.8|7064|7069.1|7066.3|7069.5|7066.7|7066.8|7064|23
1622624480000|2021-06-02 09:01:20|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7068.5|7065.7|80
1622624490000|2021-06-02 09:01:30|7069.1|7066.3|7069.1|7066.3|7069.5|7066.7|7069.1|7066.3|19
1622624500000|2021-06-02 09:01:40|||||||||1
1622624510000|2021-06-02 09:01:50|7068.7|7065.9|7068.6|7065.8|7069.5|7066.7|7068.6|7065.8|82
1622624520000|2021-06-02 09:02:00|||||||||12
1622624530000|2021-06-02 09:02:10|7068.5|7065.7|7069.5|7066.7|7069.5|7066.7|7067.6|7064.8|142
1622624540000|2021-06-02 09:02:20|||||||||2
1622624550000|2021-06-02 09:02:30|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7068|7065.2|45
1622624560000|2021-06-02 09:02:40|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7067.6|7064.8|7
1622624570000|2021-06-02 09:02:50|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|0
1622624580000|2021-06-02 09:03:00|||||||||14
1622624600000|2021-06-02 09:03:20|7068.1|7065.3|7067.6|7064.8|7068.1|7065.3|7067.6|7064.8|5
1622624610000|2021-06-02 09:03:30|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7066.6|7063.8|27
1622624620000|2021-06-02 09:03:40|7067.9|7065.1|7067.5|7064.7|7067.9|7065.1|7067.5|7064.7|6
1622624630000|2021-06-02 09:03:50|7067.9|7065.1|7067.5|7064.7|7068.5|7065.7|7067.5|7064.7|2
1622624640000|2021-06-02 09:04:00|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|3
1622624650000|2021-06-02 09:04:10|7068.4|7065.6|7069.3|7066.5|7069.3|7066.5|7068|7065.2|124
1622624660000|2021-06-02 09:04:20|7068.9|7066.1|7069.3|7066.5|7069.3|7066.5|7068.9|7066.1|6
1622624670000|2021-06-02 09:04:30|||||||||52
1622624680000|2021-06-02 09:04:40|7068.5|7065.7|7067.4|7064.6|7068.5|7065.7|7067.3|7064.5|24
1622624690000|2021-06-02 09:04:50|7067.9|7065.1|7068.3|7065.5|7068.3|7065.5|7067.9|7065.1|1
1622624700000|2021-06-02 09:05:00|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|1
1622624710000|2021-06-02 09:05:10|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|0
1622624720000|2021-06-02 09:05:20|7067.3|7064.5|7067.9|7065.1|7068.3|7065.5|7065.7|7062.9|44
1622624730000|2021-06-02 09:05:30|7068.4|7065.6|7068.9|7066.1|7068.9|7066.1|7068.4|7065.6|0
1622624740000|2021-06-02 09:05:40|7069.3|7066.5|7069.5|7066.7|7070.3|7067.5|7069.3|7066.5|54
1622624750000|2021-06-02 09:05:50|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|1
1622624760000|2021-06-02 09:06:00|7070.3|7067.5|7069.9|7067.1|7070.3|7067.5|7068.4|7065.6|63
1622624770000|2021-06-02 09:06:10|7069.4|7066.6|7069.3|7066.5|7069.4|7066.6|7068.9|7066.1|5
1622624780000|2021-06-02 09:06:20|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|1
1622624790000|2021-06-02 09:06:30|7069.3|7066.5|7083.3|7080.5|7083.3|7080.5|7069.3|7066.5|1051
1622624800000|2021-06-02 09:06:40|7083.2|7080.4|7083.2|7080.4|7083.3|7080.5|7082.4|7079.6|15
1622624810000|2021-06-02 09:06:50|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.3|7079.5|35
1622624820000|2021-06-02 09:07:00|7082.4|7079.6|7080.4|7077.6|7082.4|7079.6|7080.3|7077.5|77
1622624830000|2021-06-02 09:07:10|7080.3|7077.5|7080.4|7077.6|7081.3|7078.5|7080.3|7077.5|26
1622624840000|2021-06-02 09:07:20|7080.3|7077.5|7080.3|7077.5|7082.2|7079.4|7079.8|7077|295
1622624850000|2021-06-02 09:07:30|7080.7|7077.9|7079.3|7076.5|7081.2|7078.4|7079.3|7076.5|34
1622624860000|2021-06-02 09:07:40|7079.7|7076.9|7079.1|7076.3|7079.7|7076.9|7078.2|7075.4|45
1622624870000|2021-06-02 09:07:50|7078.3|7075.5|7078.7|7075.9|7079.1|7076.3|7078.3|7075.5|14
1622624880000|2021-06-02 09:08:00|7078.3|7075.5|7078.2|7075.4|7079.1|7076.3|7078.2|7075.4|47
1622624890000|2021-06-02 09:08:10|7077.7|7074.9|7077.3|7074.5|7078.2|7075.4|7077.3|7074.5|37
1622624900000|2021-06-02 09:08:20|7077.7|7074.9|7077.8|7075|7078.2|7075.4|7077.7|7074.9|5
1622624910000|2021-06-02 09:08:30|7078.2|7075.4|7077.1|7074.3|7078.2|7075.4|7076.2|7073.4|10
1622624920000|2021-06-02 09:08:40|7076.6|7073.8|7072.8|7070|7076.6|7073.8|7072.3|7069.5|481
1622624930000|2021-06-02 09:08:50|7072.3|7069.5|7073.3|7070.5|7073.3|7070.5|7072.3|7069.5|20
1622624940000|2021-06-02 09:09:00|7072.3|7069.5|7074.4|7071.6|7074.7|7071.9|7071.5|7068.7|120
1622624950000|2021-06-02 09:09:10|7074.8|7072|7075.9|7073.1|7076.3|7073.5|7074.4|7071.6|3
1622624960000|2021-06-02 09:09:20|7076.3|7073.5|7077.8|7075|7077.8|7075|7076.3|7073.5|5
1622624970000|2021-06-02 09:09:30|7078.2|7075.4|7078.4|7075.6|7078.8|7076|7078.2|7075.4|3
1622624980000|2021-06-02 09:09:40|7078.8|7076|7079.2|7076.4|7079.2|7076.4|7078.3|7075.5|8
1622624990000|2021-06-02 09:09:50|7079.4|7076.6|7078.4|7075.6|7079.4|7076.6|7078.4|7075.6|25
1622625000000|2021-06-02 09:10:00|7078.3|7075.5|7078.4|7075.6|7078.9|7076.1|7078.3|7075.5|8
1622625010000|2021-06-02 09:10:10|7078.1|7075.3|7078.4|7075.6|7079.9|7077.1|7077.3|7074.5|28
1622625020000|2021-06-02 09:10:20|7078.3|7075.5|7077.3|7074.5|7078.3|7075.5|7077.3|7074.5|3
1622625030000|2021-06-02 09:10:30|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|20
1622625040000|2021-06-02 09:10:40|7077.8|7075|7077.3|7074.5|7077.8|7075|7077.3|7074.5|4
1622625050000|2021-06-02 09:10:50|7076.3|7073.5|7077.3|7074.5|7077.3|7074.5|7076.3|7073.5|10
1622625070000|2021-06-02 09:11:10|7076.9|7074.1|7076.3|7073.5|7077.3|7074.5|7076.3|7073.5|16
1622625080000|2021-06-02 09:11:20|7076.4|7073.6|7075.3|7072.5|7076.4|7073.6|7075.3|7072.5|8
1622625090000|2021-06-02 09:11:30|7076.3|7073.5|7076.4|7073.6|7076.4|7073.6|7076.3|7073.5|10
1622625100000|2021-06-02 09:11:40|7076.3|7073.5|7076.4|7073.6|7076.4|7073.6|7076.3|7073.5|2
1622625110000|2021-06-02 09:11:50|7077.3|7074.5|7076.3|7073.5|7077.3|7074.5|7076.3|7073.5|29
1622625120000|2021-06-02 09:12:00|7076.4|7073.6|7078.4|7075.6|7079.3|7076.5|7076.4|7073.6|77
1622625130000|2021-06-02 09:12:10|7078.3|7075.5|7078.8|7076|7078.8|7076|7078.3|7075.5|3
1622625140000|2021-06-02 09:12:20|7078.4|7075.6|7079.8|7077|7080.2|7077.4|7078.4|7075.6|8
1622625150000|2021-06-02 09:12:30|7079.4|7076.6|7079.8|7077|7079.8|7077|7079.4|7076.6|0
1622625160000|2021-06-02 09:12:40|7080.7|7077.9|7081.3|7078.5|7081.3|7078.5|7080.4|7077.6|14
1622625170000|2021-06-02 09:12:50|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|21
1622625180000|2021-06-02 09:13:00|7080.3|7077.5|7080.3|7077.5|7080.8|7078|7080.3|7077.5|10
1622625200000|2021-06-02 09:13:20|7078.5|7075.7|7077.8|7075|7078.5|7075.7|7077.4|7074.6|21
1622625210000|2021-06-02 09:13:30|7078.2|7075.4|7077.8|7075|7078.3|7075.5|7077.4|7074.6|5
1622625220000|2021-06-02 09:13:40|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|1
1622625230000|2021-06-02 09:13:50|7077.2|7074.4|7077.3|7074.5|7077.3|7074.5|7076.8|7074|2
1622625240000|2021-06-02 09:14:00|7077.4|7074.6|7076.8|7074|7077.4|7074.6|7076.4|7073.6|4
1622625250000|2021-06-02 09:14:10|7078.7|7075.9|7078.4|7075.6|7079.2|7076.4|7078.4|7075.6|7
1622625260000|2021-06-02 09:14:20|7078.3|7075.5|7077.8|7075|7078.3|7075.5|7077.4|7074.6|5
1622625270000|2021-06-02 09:14:30|7077.4|7074.6|7077.4|7074.6|7077.8|7075|7076.4|7073.6|53
1622625280000|2021-06-02 09:14:40|7077.3|7074.5|7077.8|7075|7077.9|7075.1|7077.3|7074.5|52
1622625290000|2021-06-02 09:14:50|7078.3|7075.5|7077.4|7074.6|7078.3|7075.5|7077.4|7074.6|4
1622625300000|2021-06-02 09:15:00|7077.8|7075|7075.4|7072.6|7077.8|7075|7075.4|7072.6|41
1622625310000|2021-06-02 09:15:10|7075.8|7073|7077.8|7075|7077.8|7075|7075.8|7073|5
1622625320000|2021-06-02 09:15:20|7078.3|7075.5|7079.4|7076.6|7079.7|7076.9|7077.4|7074.6|33
1622625330000|2021-06-02 09:15:30|7079.3|7076.5|7078.8|7076|7079.3|7076.5|7078.4|7075.6|7
1622625340000|2021-06-02 09:15:40|7079.2|7076.4|7079.8|7077|7079.8|7077|7079.2|7076.4|4
1622625350000|2021-06-02 09:15:50|7077.9|7075.1|7076.4|7073.6|7077.9|7075.1|7075.9|7073.1|49
1622625360000|2021-06-02 09:16:00|7076.8|7074|7078.2|7075.4|7078.2|7075.4|7076.8|7074|19
1622625370000|2021-06-02 09:16:10|7078.3|7075.5|7077.3|7074.5|7078.3|7075.5|7077.1|7074.3|25
1622625380000|2021-06-02 09:16:20|7076.8|7074|7077.8|7075|7077.8|7075|7076.8|7074|18
1622625390000|2021-06-02 09:16:30|7076.4|7073.6|7076.4|7073.6|7076.8|7074|7075.3|7072.5|42
1622625400000|2021-06-02 09:16:40|7076.3|7073.5|7075.9|7073.1|7076.3|7073.5|7075.9|7073.1|3
1622625410000|2021-06-02 09:16:50|7076.2|7073.4|7076.4|7073.6|7077.3|7074.5|7076.2|7073.4|8
1622625420000|2021-06-02 09:17:00|||||||||7
1622625430000|2021-06-02 09:17:10|7076.3|7073.5|7076.9|7074.1|7077.4|7074.6|7076.3|7073.5|16
1622625440000|2021-06-02 09:17:20|7077.3|7074.5|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|35
1622625450000|2021-06-02 09:17:30|7077.2|7074.4|7078.8|7076|7078.8|7076|7077.2|7074.4|14
1622625460000|2021-06-02 09:17:40|7078.9|7076.1|7079.8|7077|7079.8|7077|7078.9|7076.1|6
1622625470000|2021-06-02 09:17:50|7079.4|7076.6|7079.8|7077|7080.3|7077.5|7079.4|7076.6|5
1622625480000|2021-06-02 09:18:00|7079.4|7076.6|7081.3|7078.5|7081.3|7078.5|7079.4|7076.6|44
1622625490000|2021-06-02 09:18:10|7080.9|7078.1|7080.3|7077.5|7080.9|7078.1|7080.3|7077.5|25
1622625500000|2021-06-02 09:18:20|7081.2|7078.4|7081.3|7078.5|7081.3|7078.5|7080.9|7078.1|16
1622625510000|2021-06-02 09:18:30|7080.8|7078|7080.3|7077.5|7080.8|7078|7080.3|7077.5|7
1622625520000|2021-06-02 09:18:40|7081.5|7078.7|7079.9|7077.1|7081.5|7078.7|7079.3|7076.5|60
1622625530000|2021-06-02 09:18:50|7080.3|7077.5|7079.3|7076.5|7080.3|7077.5|7079.3|7076.5|5
1622625540000|2021-06-02 09:19:00|7078.9|7076.1|7078.4|7075.6|7078.9|7076.1|7078.4|7075.6|5
1622625550000|2021-06-02 09:19:10|7079.2|7076.4|7079.3|7076.5|7079.3|7076.5|7079.2|7076.4|7
1622625560000|2021-06-02 09:19:20|7078.4|7075.6|7078.3|7075.5|7078.4|7075.6|7077.8|7075|12
1622625570000|2021-06-02 09:19:30|7078.4|7075.6|7077.4|7074.6|7078.4|7075.6|7077.4|7074.6|6
1622625580000|2021-06-02 09:19:40|7077.8|7075|7078.4|7075.6|7078.8|7076|7077.8|7075|10
1622625590000|2021-06-02 09:19:50|7078.3|7075.5|7078.9|7076.1|7079.3|7076.5|7077.8|7075|34
1622625600000|2021-06-02 09:20:00|7079.3|7076.5|7079.4|7076.6|7079.9|7077.1|7079.3|7076.5|31
1622625610000|2021-06-02 09:20:10|7080.2|7077.4|7080.4|7077.6|7080.4|7077.6|7080.2|7077.4|35
1622625620000|2021-06-02 09:20:20|7081.3|7078.5|7081.5|7078.7|7082.4|7079.6|7080.4|7077.6|83
1622625630000|2021-06-02 09:20:30|7081.3|7078.5|7080.8|7078|7081.4|7078.6|7080.4|7077.6|25
1622625640000|2021-06-02 09:20:40|7081.2|7078.4|7081.4|7078.6|7082.3|7079.5|7080.4|7077.6|47
1622625650000|2021-06-02 09:20:50|7082.2|7079.4|7083.3|7080.5|7084.2|7081.4|7082.2|7079.4|46
1622625660000|2021-06-02 09:21:00|7082.4|7079.6|7083.3|7080.5|7083.3|7080.5|7082.4|7079.6|28
1622625670000|2021-06-02 09:21:10|7083.4|7080.6|7082.8|7080|7083.4|7080.6|7082.4|7079.6|22
1622625680000|2021-06-02 09:21:20|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|1
1622625690000|2021-06-02 09:21:30|7083.9|7081.1|7083.4|7080.6|7084.4|7081.6|7083.4|7080.6|35
1622625700000|2021-06-02 09:21:40|7083.3|7080.5|7083.4|7080.6|7083.4|7080.6|7083.3|7080.5|13
1622625710000|2021-06-02 09:21:50|7083.3|7080.5|7083.4|7080.6|7083.4|7080.6|7083.3|7080.5|17
1622625720000|2021-06-02 09:22:00|7083.3|7080.5|7082.3|7079.5|7083.3|7080.5|7082.3|7079.5|109
1622625740000|2021-06-02 09:22:20|7082.4|7079.6|7084.3|7081.5|7084.3|7081.5|7082.4|7079.6|21
1622625750000|2021-06-02 09:22:30|7084.4|7081.6|7082.8|7080|7084.4|7081.6|7082.4|7079.6|20
1622625760000|2021-06-02 09:22:40|7082.4|7079.6|7082.3|7079.5|7082.4|7079.6|7082.3|7079.5|25
1622625770000|2021-06-02 09:22:50|7081.5|7078.7|7081.2|7078.4|7081.5|7078.7|7080.8|7078|9
1622625780000|2021-06-02 09:23:00|7081.3|7078.5|7081.4|7078.6|7081.4|7078.6|7081.3|7078.5|6
1622625790000|2021-06-02 09:23:10|||||||||26
1622625800000|2021-06-02 09:23:20|7081.9|7079.1|7081.4|7078.6|7081.9|7079.1|7081.4|7078.6|5
1622625810000|2021-06-02 09:23:30|7081.3|7078.5|7081.8|7079|7081.8|7079|7080.4|7077.6|22
1622625830000|2021-06-02 09:23:50|7081.4|7078.6|7081.8|7079|7081.8|7079|7081.3|7078.5|1
1622625840000|2021-06-02 09:24:00|7082.2|7079.4|7082.3|7079.5|7082.3|7079.5|7082.2|7079.4|0
1622625850000|2021-06-02 09:24:10|7081.8|7079|7079.8|7077|7082.3|7079.5|7079.8|7077|30
1622625860000|2021-06-02 09:24:20|7080.2|7077.4|7080.3|7077.5|7080.3|7077.5|7080.2|7077.4|0
1622625870000|2021-06-02 09:24:30|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|0
1622625880000|2021-06-02 09:24:40|7080.3|7077.5|7080.4|7077.6|7081.3|7078.5|7080.3|7077.5|6
1622625890000|2021-06-02 09:24:50|7080.8|7078|7080.8|7078|7080.8|7078|7079.9|7077.1|15
1622625900000|2021-06-02 09:25:00|7081.3|7078.5|7081.9|7079.1|7082.3|7079.5|7081.3|7078.5|6
1622625910000|2021-06-02 09:25:10|7081.4|7078.6|7082.3|7079.5|7082.3|7079.5|7081.3|7078.5|30
1622625920000|2021-06-02 09:25:20|7081.9|7079.1|7082.3|7079.5|7082.3|7079.5|7081.9|7079.1|4
1622625930000|2021-06-02 09:25:30|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7079.3|7076.5|230
1622625940000|2021-06-02 09:25:40|7080.2|7077.4|7079.8|7077|7080.2|7077.4|7079.4|7076.6|2
1622625950000|2021-06-02 09:25:50|7079.9|7077.1|7078.9|7076.1|7079.9|7077.1|7078.9|7076.1|45
1622625960000|2021-06-02 09:26:00|7079.3|7076.5|7079.5|7076.7|7081.3|7078.5|7079.3|7076.5|45
1622625970000|2021-06-02 09:26:10|7079.9|7077.1|7080.9|7078.1|7080.9|7078.1|7079.4|7076.6|87
1622625980000|2021-06-02 09:26:20|7081.3|7078.5|7080.8|7078|7081.3|7078.5|7080.8|7078|84
1622625990000|2021-06-02 09:26:30|7080.9|7078.1|7082.4|7079.6|7082.4|7079.6|7080.9|7078.1|56
1622626000000|2021-06-02 09:26:40|7082.3|7079.5|7081.8|7079|7082.3|7079.5|7081.8|7079|2
1622626010000|2021-06-02 09:26:50|7081.4|7078.6|7081.9|7079.1|7081.9|7079.1|7081.4|7078.6|1
1622626020000|2021-06-02 09:27:00|7082.4|7079.6|7083.3|7080.5|7083.3|7080.5|7082.3|7079.5|20
1622626030000|2021-06-02 09:27:10|7082.4|7079.6|7082.9|7080.1|7082.9|7080.1|7082.4|7079.6|8
1622626040000|2021-06-02 09:27:20|7082.4|7079.6|7081.5|7078.7|7082.4|7079.6|7081.4|7078.6|16
1622626050000|2021-06-02 09:27:30|7081.4|7078.6|7080.9|7078.1|7081.9|7079.1|7080.4|7077.6|22
1622626060000|2021-06-02 09:27:40|7081.3|7078.5|7080.4|7077.6|7081.3|7078.5|7080.4|7077.6|0
1622626070000|2021-06-02 09:27:50|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7080.4|7077.6|17
1622626080000|2021-06-02 09:28:00|7081.8|7079|7081.4|7078.6|7081.8|7079|7081.4|7078.6|3
1622626090000|2021-06-02 09:28:10|7081.8|7079|7082.3|7079.5|7082.3|7079.5|7081.4|7078.6|15
1622626100000|2021-06-02 09:28:20|7081.5|7078.7|7082.3|7079.5|7082.3|7079.5|7081.4|7078.6|3
1622626110000|2021-06-02 09:28:30|7082.2|7079.4|7082.3|7079.5|7082.3|7079.5|7081.4|7078.6|2
1622626120000|2021-06-02 09:28:40|7081.8|7079|7082.3|7079.5|7082.3|7079.5|7081.8|7079|1
1622626130000|2021-06-02 09:28:50|7082.2|7079.4|7081.4|7078.6|7082.2|7079.4|7081.4|7078.6|3
1622626140000|2021-06-02 09:29:00|7081.8|7079|7082.4|7079.6|7082.4|7079.6|7081.4|7078.6|6
1622626150000|2021-06-02 09:29:10|7082.3|7079.5|7081.8|7079|7082.3|7079.5|7081.4|7078.6|6
1622626160000|2021-06-02 09:29:20|7081.5|7078.7|7081.4|7078.6|7081.9|7079.1|7081.4|7078.6|2
1622626170000|2021-06-02 09:29:30|7081.3|7078.5|7080.8|7078|7081.3|7078.5|7079.9|7077.1|15
1622626180000|2021-06-02 09:29:40|7080.9|7078.1|7081.3|7078.5|7081.4|7078.6|7080.9|7078.1|8
1622626190000|2021-06-02 09:29:50|7081.4|7078.6|7081.9|7079.1|7081.9|7079.1|7081.4|7078.6|2
1622626200000|2021-06-02 09:30:00|7082.3|7079.5|7083.4|7080.6|7084.2|7081.4|7082.3|7079.5|17
1622626210000|2021-06-02 09:30:10|7082.9|7080.1|7082.5|7079.7|7082.9|7080.1|7082.5|7079.7|6
1622626230000|2021-06-02 09:30:30|7082.4|7079.6|7083.3|7080.5|7083.3|7080.5|7082.4|7079.6|4
1622626240000|2021-06-02 09:30:40|7083.4|7080.6|7083.3|7080.5|7084.4|7081.6|7083.3|7080.5|23
1622626250000|2021-06-02 09:30:50|7083.8|7081|7083.8|7081|7083.8|7081|7083.8|7081|0
1622626260000|2021-06-02 09:31:00|7083.4|7080.6|7082.4|7079.6|7083.4|7080.6|7082.4|7079.6|35
1622626270000|2021-06-02 09:31:10|||||||||1
1622626280000|2021-06-02 09:31:20|7083.3|7080.5|7083.4|7080.6|7084.3|7081.5|7083.3|7080.5|13
1622626290000|2021-06-02 09:31:30|7083.3|7080.5|7082.4|7079.6|7083.3|7080.5|7082.4|7079.6|4
1622626300000|2021-06-02 09:31:40|7082.3|7079.5|7081.8|7079|7082.3|7079.5|7081|7078.2|27
1622626310000|2021-06-02 09:31:50|7081.4|7078.6|7080.4|7077.6|7081.8|7079|7080.4|7077.6|4
1622626320000|2021-06-02 09:32:00|7081.2|7078.4|7080.3|7077.5|7081.3|7078.5|7079.4|7076.6|50
1622626330000|2021-06-02 09:32:10|7080.4|7077.6|7081.4|7078.6|7081.8|7079|7080.4|7077.6|9
1622626340000|2021-06-02 09:32:20|7080.8|7078|7081.4|7078.6|7082.3|7079.5|7080.8|7078|11
1622626350000|2021-06-02 09:32:30|7081.3|7078.5|7081.4|7078.6|7081.4|7078.6|7080.9|7078.1|6
1622626360000|2021-06-02 09:32:40|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7080.9|7078.1|16
1622626370000|2021-06-02 09:32:50|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.4|7078.6|1
1622626380000|2021-06-02 09:33:00|7081.5|7078.7|7082.3|7079.5|7082.3|7079.5|7081.5|7078.7|0
1622626390000|2021-06-02 09:33:10|7082.4|7079.6|7081.8|7079|7082.4|7079.6|7081.5|7078.7|2
1622626400000|2021-06-02 09:33:20|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|2
1622626410000|2021-06-02 09:33:30|7082|7079.2|7082.4|7079.6|7082.9|7080.1|7081.5|7078.7|16
1622626420000|2021-06-02 09:33:40|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|20
1622626430000|2021-06-02 09:33:50|7083.9|7081.1|7083.9|7081.1|7084.4|7081.6|7083.4|7080.6|52
1622626440000|2021-06-02 09:34:00|7083.4|7080.6|7083.5|7080.7|7084.3|7081.5|7082.9|7080.1|31
1622626450000|2021-06-02 09:34:10|7083.4|7080.6|7082.4|7079.6|7083.4|7080.6|7082.4|7079.6|3
1622626460000|2021-06-02 09:34:20|7083.2|7080.4|7083.4|7080.6|7083.8|7081|7083.2|7080.4|14
1622626470000|2021-06-02 09:34:30|7083.8|7081|7084.4|7081.6|7084.4|7081.6|7083.4|7080.6|3
1622626480000|2021-06-02 09:34:40|7084.3|7081.5|7084.4|7081.6|7084.4|7081.6|7083.9|7081.1|23
1622626490000|2021-06-02 09:34:50|7084.8|7082|7089.8|7087|7092.5|7087.5|7084.4|7081.6|373
1622626500000|2021-06-02 09:35:00|7089.4|7086.6|7087.8|7085|7089.8|7087|7087.8|7085|12
1622626510000|2021-06-02 09:35:10|7087.4|7084.6|7085.8|7083|7087.8|7085|7085.8|7083|35
1622626520000|2021-06-02 09:35:20|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|5
1622626530000|2021-06-02 09:35:30|7088.3|7085.5|7087.4|7084.6|7088.3|7085.5|7087.4|7084.6|42
1622626540000|2021-06-02 09:35:40|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7085.8|7083|191
1622626550000|2021-06-02 09:35:50|7088.3|7085.5|7087.3|7084.5|7088.3|7085.5|7087.3|7084.5|54
1622626560000|2021-06-02 09:36:00|7088.3|7085.5|7087.3|7084.5|7088.3|7085.5|7087.3|7084.5|8
1622626570000|2021-06-02 09:36:10|7088.1|7085.3|7088.3|7085.5|7088.3|7085.5|7087.4|7084.6|25
1622626580000|2021-06-02 09:36:20|7087.8|7085|7087.3|7084.5|7087.8|7085|7087.3|7084.5|5
1622626590000|2021-06-02 09:36:30|7087.2|7084.4|7085.9|7083.1|7087.2|7084.4|7085.9|7083.1|8
1622626600000|2021-06-02 09:36:40|7085.4|7082.6|7085.3|7082.5|7085.4|7082.6|7084.4|7081.6|21
1622626610000|2021-06-02 09:36:50|7084.8|7082|7085.3|7082.5|7085.3|7082.5|7084.8|7082|7
1622626620000|2021-06-02 09:37:00|7085.8|7083|7085.8|7083|7085.8|7083|7085.8|7083|2
1622626630000|2021-06-02 09:37:10|7085.4|7082.6|7086.3|7083.5|7086.3|7083.5|7084.8|7082|30
1622626640000|2021-06-02 09:37:20|7088.4|7085.6|7088.8|7086|7089.8|7087|7088.3|7085.5|193
1622626650000|2021-06-02 09:37:30|7088.4|7085.6|7087.3|7084.5|7088.4|7085.6|7087.3|7084.5|8
1622626660000|2021-06-02 09:37:40|7087.4|7084.6|7087.3|7084.5|7088.3|7085.5|7087.3|7084.5|123
1622626670000|2021-06-02 09:37:50|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|6
1622626680000|2021-06-02 09:38:00|7087.8|7085|7089.3|7086.5|7089.3|7086.5|7087.8|7085|46
1622626690000|2021-06-02 09:38:10|7089.4|7086.6|7088.8|7086|7089.8|7087|7088.4|7085.6|16
1622626700000|2021-06-02 09:38:20|7088.4|7085.6|7088.8|7086|7089.3|7086.5|7088.4|7085.6|3
1622626710000|2021-06-02 09:38:30|7089.2|7086.4|7090.2|7087.4|7090.2|7087.4|7089.2|7086.4|2
1622626720000|2021-06-02 09:38:40|7090.4|7087.6|7089.8|7087|7090.4|7087.6|7089.3|7086.5|26
1622626730000|2021-06-02 09:38:50|7090.2|7087.4|7089.8|7087|7090.4|7087.6|7089.3|7086.5|38
1622626740000|2021-06-02 09:39:00|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|4
1622626750000|2021-06-02 09:39:10|7089.3|7086.5|7088.8|7086|7089.3|7086.5|7088.3|7085.5|14
1622626760000|2021-06-02 09:39:20|7088.4|7085.6|7088.3|7085.5|7088.4|7085.6|7088.3|7085.5|2
1622626780000|2021-06-02 09:39:40|7088.4|7085.6|7088.4|7085.6|7088.8|7086|7088.4|7085.6|0
1622626790000|2021-06-02 09:39:50|7087.9|7085.1|7088.3|7085.5|7088.3|7085.5|7087.4|7084.6|17
1622626800000|2021-06-02 09:40:00|7088.4|7085.6|7089.9|7087.1|7090.3|7087.5|7088.4|7085.6|55
1622626810000|2021-06-02 09:40:10|7089.4|7086.6|7089.3|7086.5|7089.4|7086.6|7088.8|7086|1
1622626820000|2021-06-02 09:40:20|7089.8|7087|7089.4|7086.6|7089.8|7087|7089.4|7086.6|4
1622626830000|2021-06-02 09:40:30|7089.8|7087|7091.2|7088.4|7091.2|7088.4|7089.4|7086.6|23
1622626840000|2021-06-02 09:40:40|7091.4|7088.6|7091.8|7089|7092.4|7089.6|7091.3|7088.5|94
1622626850000|2021-06-02 09:40:50|7091.4|7088.6|7091.8|7089|7092.3|7089.5|7091.4|7088.6|162
1622626860000|2021-06-02 09:41:00|7092.2|7089.4|7091.4|7088.6|7092.5|7089.7|7091.4|7088.6|34
1622626870000|2021-06-02 09:41:10|7091.8|7089|7091.4|7088.6|7091.8|7089|7091.4|7088.6|2
1622626880000|2021-06-02 09:41:20|7091.6|7088.8|7091.9|7089.1|7092.4|7089.6|7091.5|7088.7|15
1622626890000|2021-06-02 09:41:30|7092.3|7089.5|7092.5|7089.7|7092.5|7089.7|7091.9|7089.1|57
1622626900000|2021-06-02 09:41:40|7095.7|7092.9|7096.4|7093.6|7096.4|7093.6|7095.7|7092.9|218
1622626910000|2021-06-02 09:41:50|7095.9|7093.1|7095.3|7092.5|7095.9|7093.1|7094.9|7092.1|153
1622626920000|2021-06-02 09:42:00|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|9
1622626930000|2021-06-02 09:42:10|7095.8|7093|7097.8|7095|7097.8|7095|7095.8|7093|6
1622626940000|2021-06-02 09:42:20|7097.4|7094.6|7094.4|7091.6|7097.4|7094.6|7094.4|7091.6|30
1622626950000|2021-06-02 09:42:30|7093.3|7090.5|7093.4|7090.6|7093.4|7090.6|7093.3|7090.5|85
1622626960000|2021-06-02 09:42:40|7093.3|7090.5|7093.8|7091|7093.8|7091|7092.4|7089.6|14
1622626970000|2021-06-02 09:42:50|7093.4|7090.6|7092.9|7090.1|7093.4|7090.6|7092.5|7089.7|19
1622626980000|2021-06-02 09:43:00|7092.8|7090|7094.4|7091.6|7095.3|7092.5|7092.8|7090|10
1622626990000|2021-06-02 09:43:10|7093.9|7091.1|7094.4|7091.6|7094.4|7091.6|7093.8|7091|104
1622627000000|2021-06-02 09:43:20|7094.3|7091.5|7093.3|7090.5|7094.3|7091.5|7092.9|7090.1|4
1622627010000|2021-06-02 09:43:30|7092.9|7090.1|7092.2|7089.4|7092.9|7090.1|7091|7088.2|122
1622627020000|2021-06-02 09:43:40|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|7091.4|7088.6|3
1622627030000|2021-06-02 09:43:50|7092.4|7089.6|7092.8|7090|7093.3|7090.5|7092.4|7089.6|12
1622627040000|2021-06-02 09:44:00|7093.2|7090.4|7093.3|7090.5|7093.3|7090.5|7093.2|7090.4|6
1622627050000|2021-06-02 09:44:10|7094.1|7091.3|7094.3|7091.5|7094.4|7091.6|7094.1|7091.3|25
1622627060000|2021-06-02 09:44:20|7094.4|7091.6|7095.4|7092.6|7095.4|7092.6|7094.4|7091.6|3
1622627070000|2021-06-02 09:44:30|7095.8|7093|7095.4|7092.6|7095.8|7093|7095.4|7092.6|8
1622627080000|2021-06-02 09:44:40|7095.3|7092.5|7095.8|7093|7096.3|7093.5|7095.3|7092.5|12
1622627090000|2021-06-02 09:44:50|7095.4|7092.6|7095.4|7092.6|7096.3|7093.5|7095.4|7092.6|13
1622627100000|2021-06-02 09:45:00|7095.8|7093|7096.3|7093.5|7097.2|7094.4|7095.8|7093|13
1622627110000|2021-06-02 09:45:10|7096.4|7093.6|7094.4|7091.6|7096.4|7093.6|7094.4|7091.6|47
1622627120000|2021-06-02 09:45:20|7094.8|7092|7094.8|7092|7094.8|7092|7094.4|7091.6|1
1622627130000|2021-06-02 09:45:30|7094.4|7091.6|7093.3|7090.5|7094.4|7091.6|7093.3|7090.5|38
1622627140000|2021-06-02 09:45:40|7093.8|7091|7094.4|7091.6|7094.4|7091.6|7093.8|7091|181
1622627150000|2021-06-02 09:45:50|7095.3|7092.5|7093.3|7090.5|7095.3|7092.5|7093.3|7090.5|87
1622627160000|2021-06-02 09:46:00|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7
1622627170000|2021-06-02 09:46:10|7093.8|7091|7088.3|7085.5|7094.4|7091.6|7087.8|7085|80
1622627180000|2021-06-02 09:46:20|7088.4|7085.6|7088.8|7086|7088.8|7086|7087.5|7084.7|34
1622627190000|2021-06-02 09:46:30|7088.4|7085.6|7088.9|7086.1|7089.5|7086.7|7088.4|7085.6|33
1622627200000|2021-06-02 09:46:40|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7087.9|7085.1|7
1622627210000|2021-06-02 09:46:50|7088.5|7085.7|7089.4|7086.6|7090.4|7087.6|7088.5|7085.7|19
1622627220000|2021-06-02 09:47:00|||||||||7
1622627230000|2021-06-02 09:47:10|7090.2|7087.4|7089.4|7086.6|7090.4|7087.6|7089.4|7086.6|26
1622627240000|2021-06-02 09:47:20|7089.8|7087|7089.8|7087|7089.8|7087|7089.4|7086.6|1
1622627250000|2021-06-02 09:47:30|7089.9|7087.1|7090.8|7088|7090.9|7088.1|7089.9|7087.1|3
1622627260000|2021-06-02 09:47:40|7091.3|7088.5|7090.9|7088.1|7091.3|7088.5|7090.5|7087.7|14
1622627270000|2021-06-02 09:47:50|||||||||1
1622627280000|2021-06-02 09:48:00|7091|7088.2|7090.4|7087.6|7091.4|7088.6|7090.4|7087.6|113
1622627290000|2021-06-02 09:48:10|7090.5|7087.7|7088.6|7085.8|7090.9|7088.1|7088.6|7085.8|31
1622627300000|2021-06-02 09:48:20|7088.8|7086|7088.4|7085.6|7088.9|7086.1|7088.4|7085.6|1
1622627310000|2021-06-02 09:48:30|7088.9|7086.1|7089.9|7087.1|7089.9|7087.1|7088.9|7086.1|3
1622627340000|2021-06-02 09:49:00|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|63
1622627350000|2021-06-02 09:49:10|7088.3|7085.5|7088.4|7085.6|7088.4|7085.6|7088.3|7085.5|35
1622627360000|2021-06-02 09:49:20|||||||||3
1622627370000|2021-06-02 09:49:30|||||||||1
1622627380000|2021-06-02 09:49:40|||||||||3
1622627390000|2021-06-02 09:49:50|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|4
1622627400000|2021-06-02 09:50:00|7090.3|7087.5|7090.9|7088.1|7090.9|7088.1|7090.3|7087.5|34
1622627410000|2021-06-02 09:50:10|7091.3|7088.5|7091.5|7088.7|7091.5|7088.7|7091.3|7088.5|153
1622627420000|2021-06-02 09:50:20|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|1
1622627450000|2021-06-02 09:50:50|7088.5|7085.7|7087.3|7084.5|7089.3|7086.5|7087.3|7084.5|99
1622627460000|2021-06-02 09:51:00|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7086.4|7083.6|9
1622627470000|2021-06-02 09:51:10|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|6
1622627480000|2021-06-02 09:51:20|7087.9|7085.1|7088.4|7085.6|7088.4|7085.6|7087.9|7085.1|16
1622627490000|2021-06-02 09:51:30|7088.3|7085.5|7088.4|7085.6|7088.4|7085.6|7087.5|7084.7|37
1622627500000|2021-06-02 09:51:40|7087.5|7084.7|7087.5|7084.7|7088.3|7085.5|7087.5|7084.7|15
1622627510000|2021-06-02 09:51:50|7087.4|7084.6|7086.4|7083.6|7087.4|7084.6|7086.4|7083.6|30
1622627520000|2021-06-02 09:52:00|7086.3|7083.5|7086.5|7083.7|7086.9|7084.1|7086|7083.2|11
1622627530000|2021-06-02 09:52:10|7086.4|7083.6|7085.9|7083.1|7086.4|7083.6|7085.9|7083.1|30
1622627540000|2021-06-02 09:52:20|7085.5|7082.7|7085.9|7083.1|7085.9|7083.1|7085.5|7082.7|1
1622627550000|2021-06-02 09:52:30|7085.5|7082.7|7085.9|7083.1|7085.9|7083.1|7085.5|7082.7|0
1622627560000|2021-06-02 09:52:40|7086.3|7083.5|7085.4|7082.6|7086.4|7083.6|7085.4|7082.6|2
1622627590000|2021-06-02 09:53:10|7085.9|7083.1|7089.3|7086.5|7089.3|7086.5|7085.9|7083.1|88
1622627600000|2021-06-02 09:53:20|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|0
1622627610000|2021-06-02 09:53:30|7089.8|7087|7090.3|7087.5|7090.3|7087.5|7089.5|7086.7|5
1622627620000|2021-06-02 09:53:40|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7089.9|7087.1|1
1622627630000|2021-06-02 09:53:50|7090|7087.2|7090.4|7087.6|7090.4|7087.6|7090|7087.2|3
1622627640000|2021-06-02 09:54:00|7090.3|7087.5|7089.5|7086.7|7090.3|7087.5|7089.5|7086.7|1
1622627650000|2021-06-02 09:54:10|7089.4|7086.6|7088.9|7086.1|7089.4|7086.6|7088.9|7086.1|5
1622627660000|2021-06-02 09:54:20|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|0
1622627670000|2021-06-02 09:54:30|7089.3|7086.5|7088.4|7085.6|7089.3|7086.5|7087.9|7085.1|10
1622627680000|2021-06-02 09:54:40|7088.3|7085.5|7087.9|7085.1|7088.4|7085.6|7087.9|7085.1|2
1622627690000|2021-06-02 09:54:50|7088.3|7085.5|7087.9|7085.1|7088.3|7085.5|7087.9|7085.1|0
1622627700000|2021-06-02 09:55:00|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7
1622627730000|2021-06-02 09:55:30|7087.9|7085.1|7088.3|7085.5|7088.3|7085.5|7087.9|7085.1|3
1622627740000|2021-06-02 09:55:40|7088.4|7085.6|7089.3|7086.5|7089.3|7086.5|7087.9|7085.1|6
1622627750000|2021-06-02 09:55:50|7088.9|7086.1|7087|7084.2|7088.9|7086.1|7085.5|7082.7|646
1622627760000|2021-06-02 09:56:00|7087.4|7084.6|7087.4|7084.6|7087.5|7084.7|7087.4|7084.6|123
1622627770000|2021-06-02 09:56:10|7087|7084.2|7088.3|7085.5|7088.3|7085.5|7087|7084.2|35
1622627780000|2021-06-02 09:56:20|7088.4|7085.6|7088.9|7086.1|7089.3|7086.5|7087.5|7084.7|27
1622627800000|2021-06-02 09:56:40|7088.4|7085.6|7089.3|7086.5|7089.3|7086.5|7088.4|7085.6|34
1622627810000|2021-06-02 09:56:50|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7
1622627820000|2021-06-02 09:57:00|||||||||2
1622627830000|2021-06-02 09:57:10|7088.5|7085.7|7088.9|7086.1|7088.9|7086.1|7087.9|7085.1|2
1622627840000|2021-06-02 09:57:20|7089.3|7086.5|7089.9|7087.1|7089.9|7087.1|7089.3|7086.5|1
1622627850000|2021-06-02 09:57:30|7089.4|7086.6|7089.9|7087.1|7089.9|7087.1|7089.4|7086.6|1
1622627860000|2021-06-02 09:57:40|7090|7087.2|7090.4|7087.6|7090.4|7087.6|7089.9|7087.1|2
1622627880000|2021-06-02 09:58:00|||||||||4
1622627900000|2021-06-02 09:58:20|||||||||5
1622627910000|2021-06-02 09:58:30|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|4
1622627920000|2021-06-02 09:58:40|7088.5|7085.7|7088.4|7085.6|7088.5|7085.7|7088.4|7085.6|9
1622627930000|2021-06-02 09:58:50|7088.3|7085.5|7087.3|7084.5|7088.3|7085.5|7086.5|7083.7|107
1622627940000|2021-06-02 09:59:00|7087.4|7084.6|7087.3|7084.5|7087.4|7084.6|7086.9|7084.1|3
1622627950000|2021-06-02 09:59:10|7087.4|7084.6|7086.4|7083.6|7087.4|7084.6|7086.3|7083.5|31
1622627960000|2021-06-02 09:59:20|7087.3|7084.5|7086.5|7083.7|7087.3|7084.5|7086.5|7083.7|25
1622627970000|2021-06-02 09:59:30|7086.4|7083.6|7085.3|7082.5|7086.4|7083.6|7083.4|7080.6|229
1622627980000|2021-06-02 09:59:40|7085.5|7082.7|7086.3|7083.5|7086.3|7083.5|7085.4|7082.6|162
1622627990000|2021-06-02 09:59:50|||||||||7
1622628000000|2021-06-02 10:00:00|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7086.9|7084.1|17
1622628010000|2021-06-02 10:00:10|7086.9|7084.1|7087.3|7084.5|7087.3|7084.5|7086.4|7083.6|28
1622628020000|2021-06-02 10:00:20|||||||||15
1622628030000|2021-06-02 10:00:30|7088.3|7085.5|7089.5|7086.7|7090.3|7087.5|7088.3|7085.5|92
1622628040000|2021-06-02 10:00:40|7089.3|7086.5|7087.3|7084.5|7089.3|7086.5|7087.3|7084.5|6
1622628050000|2021-06-02 10:00:50|7088.1|7085.3|7087.5|7084.7|7088.3|7085.5|7087.5|7084.7|12
1622628060000|2021-06-02 10:01:00|7087.3|7084.5|7085.4|7082.6|7087.3|7084.5|7085.4|7082.6|32
1622628070000|2021-06-02 10:01:10|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.8|7083|10
1622628080000|2021-06-02 10:01:20|||||||||3
1622628090000|2021-06-02 10:01:30|||||||||5
1622628100000|2021-06-02 10:01:40|7086.4|7083.6|7088.3|7085.5|7088.3|7085.5|7086.4|7083.6|33
1622628110000|2021-06-02 10:01:50|7088.8|7086|7089.3|7086.5|7090.3|7087.5|7088.3|7085.5|31
1622628120000|2021-06-02 10:02:00|7089.7|7086.9|7091.5|7088.7|7091.5|7088.7|7089.7|7086.9|192
1622628130000|2021-06-02 10:02:10|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7
1622628140000|2021-06-02 10:02:20|7091.3|7088.5|7091.4|7088.6|7091.4|7088.6|7090.8|7088|57
1622628150000|2021-06-02 10:02:30|7091.3|7088.5|7091.3|7088.5|7091.4|7088.6|7091.3|7088.5|48
1622628160000|2021-06-02 10:02:40|7091.4|7088.6|7091.3|7088.5|7091.5|7088.7|7091.3|7088.5|29
1622628170000|2021-06-02 10:02:50|7091.4|7088.6|7091.3|7088.5|7091.5|7088.7|7091.3|7088.5|11
1622628180000|2021-06-02 10:03:00|7092.4|7089.6|7092.4|7089.6|7093.3|7090.5|7091.9|7089.1|143
1622628190000|2021-06-02 10:03:10|7093.2|7090.4|7092.8|7090|7093.3|7090.5|7092.8|7090|1
1622628200000|2021-06-02 10:03:20|7092.4|7089.6|7091.4|7088.6|7092.4|7089.6|7091.4|7088.6|11
1622628210000|2021-06-02 10:03:30|7091.5|7088.7|7091.3|7088.5|7092.8|7090|7091.3|7088.5|324
1622628220000|2021-06-02 10:03:40|7091.8|7089|7092.3|7089.5|7092.4|7089.6|7091.8|7089|6
1622628230000|2021-06-02 10:03:50|7092.4|7089.6|7096.8|7094|7097.3|7094.5|7092.4|7089.6|105
1622628240000|2021-06-02 10:04:00|7098.3|7095.5|7096.4|7093.6|7099.7|7096.9|7096.3|7093.5|95
1622628250000|2021-06-02 10:04:10|7097.3|7094.5|7095.9|7093.1|7097.3|7094.5|7095.3|7092.5|59
1622628260000|2021-06-02 10:04:20|7095.8|7093|7096.3|7093.5|7096.8|7094|7095.8|7093|12
1622628270000|2021-06-02 10:04:30|7096.8|7094|7096.3|7093.5|7097.3|7094.5|7096.3|7093.5|4
1622628280000|2021-06-02 10:04:40|7096.8|7094|7096.3|7093.5|7096.8|7094|7096.3|7093.5|0
1622628290000|2021-06-02 10:04:50|7096.7|7093.9|7097.7|7094.9|7097.7|7094.9|7096.4|7093.6|6
1622628300000|2021-06-02 10:05:00|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|59
1622628310000|2021-06-02 10:05:10|7099.3|7096.5|7098.8|7096|7100.3|7097.5|7098.4|7095.6|57
1622628320000|2021-06-02 10:05:20|7097.6|7094.8|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|70
1622628330000|2021-06-02 10:05:30|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.4|7094.6|55
1622628340000|2021-06-02 10:05:40|7097.4|7094.6|7098.3|7095.5|7098.3|7095.5|7097.4|7094.6|21
1622628350000|2021-06-02 10:05:50|7098.8|7096|7099.2|7096.4|7099.2|7096.4|7097.3|7094.5|80
1622628370000|2021-06-02 10:06:10|7098.1|7095.3|7097.3|7094.5|7098.1|7095.3|7097.3|7094.5|29
1622628380000|2021-06-02 10:06:20|7097.7|7094.9|7097.8|7095|7098.8|7096|7097.7|7094.9|149
1622628390000|2021-06-02 10:06:30|7098.3|7095.5|7097.8|7095|7098.3|7095.5|7097.8|7095|4
1622628400000|2021-06-02 10:06:40|7098.2|7095.4|7098.3|7095.5|7098.3|7095.5|7098.2|7095.4|0
1622628410000|2021-06-02 10:06:50|7099.1|7096.3|7097.8|7095|7099.3|7096.5|7097.8|7095|15
1622628420000|2021-06-02 10:07:00|7098.3|7095.5|7097.9|7095.1|7098.3|7095.5|7097.3|7094.5|34
1622628430000|2021-06-02 10:07:10|7097.4|7094.6|7097.8|7095|7097.8|7095|7097.4|7094.6|1
1622628440000|2021-06-02 10:07:20|7098.2|7095.4|7098.4|7095.6|7098.4|7095.6|7098.2|7095.4|5
1622628450000|2021-06-02 10:07:30|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|26
1622628460000|2021-06-02 10:07:40|7099.2|7096.4|7098.8|7096|7099.3|7096.5|7098.8|7096|9
1622628470000|2021-06-02 10:07:50|7098.4|7095.6|7099.3|7096.5|7099.3|7096.5|7098.4|7095.6|45
1622628480000|2021-06-02 10:08:00|7099.7|7096.9|7100.4|7097.6|7100.4|7097.6|7099.4|7096.6|30
1622628490000|2021-06-02 10:08:10|7101.2|7098.4|7101.3|7098.5|7101.3|7098.5|7101.2|7098.4|37
1622628500000|2021-06-02 10:08:20|||||||||9
1622628510000|2021-06-02 10:08:30|||||||||5
1622628520000|2021-06-02 10:08:40|7100.5|7097.7|7100.8|7098|7100.8|7098|7100.4|7097.6|29
1622628530000|2021-06-02 10:08:50|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1622628540000|2021-06-02 10:09:00|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|1
1622628560000|2021-06-02 10:09:20|7100.4|7097.6|7100.3|7097.5|7101.9|7099.1|7100.3|7097.5|335
1622628570000|2021-06-02 10:09:30|||||||||6
1622628580000|2021-06-02 10:09:40|7100.4|7097.6|7100.8|7098|7100.8|7098|7100.4|7097.6|2
1622628590000|2021-06-02 10:09:50|7100.4|7097.6|7100.3|7097.5|7100.4|7097.6|7100.3|7097.5|4
1622628600000|2021-06-02 10:10:00|7099.3|7096.5|7100.2|7097.4|7100.3|7097.5|7099.3|7096.5|18
1622628610000|2021-06-02 10:10:10|7099.9|7097.1|7099.4|7096.6|7100.3|7097.5|7099.4|7096.6|10
1622628620000|2021-06-02 10:10:20|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7098.8|7096|17
1622628630000|2021-06-02 10:10:30|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|15
1622628640000|2021-06-02 10:10:40|||||||||20
1622628650000|2021-06-02 10:10:50|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|129
1622628660000|2021-06-02 10:11:00|7099.5|7096.7|7101.3|7098.5|7101.3|7098.5|7099.4|7096.6|21
1622628670000|2021-06-02 10:11:10|7101.7|7098.9|7102.3|7099.5|7102.3|7099.5|7101.7|7098.9|25
1622628680000|2021-06-02 10:11:20|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.8|7099|5
1622628690000|2021-06-02 10:11:30|||||||||1
1622628700000|2021-06-02 10:11:40|7101.4|7098.6|7101.8|7099|7101.8|7099|7101.4|7098.6|212
1622628710000|2021-06-02 10:11:50|7101.4|7098.6|7101.4|7098.6|7101.8|7099|7101.3|7098.5|13
1622628720000|2021-06-02 10:12:00|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.8|7099|36
1622628730000|2021-06-02 10:12:10|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.8|7099|9
1622628740000|2021-06-02 10:12:20|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.8|7099|3
1622628750000|2021-06-02 10:12:30|7101.8|7099|7101.8|7099|7102.2|7099.4|7101.4|7098.6|8
1622628760000|2021-06-02 10:12:40|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|27
1622628770000|2021-06-02 10:12:50|7102.4|7099.6|7102.4|7099.6|7102.8|7100|7102.4|7099.6|26
1622628780000|2021-06-02 10:13:00|7103.3|7100.5|7102.4|7099.6|7103.3|7100.5|7102.4|7099.6|7
1622628790000|2021-06-02 10:13:10|7102.3|7099.5|7101.8|7099|7102.3|7099.5|7101.4|7098.6|7
1622628800000|2021-06-02 10:13:20|7101.9|7099.1|7101.8|7099|7101.9|7099.1|7100.3|7097.5|25
1622628810000|2021-06-02 10:13:30|7101.9|7099.1|7102.3|7099.5|7102.4|7099.6|7101.9|7099.1|13
1622628830000|2021-06-02 10:13:50|7102.8|7100|7102.4|7099.6|7102.8|7100|7102.4|7099.6|10
1622628840000|2021-06-02 10:14:00|7102.3|7099.5|7100.4|7097.6|7103.3|7100.5|7100.4|7097.6|38
1622628850000|2021-06-02 10:14:10|||||||||12
1622628860000|2021-06-02 10:14:20|7100.8|7098|7100.4|7097.6|7100.9|7098.1|7100.4|7097.6|10
1622628870000|2021-06-02 10:14:30|7101.2|7098.4|7101.5|7098.7|7102.3|7099.5|7101.2|7098.4|12
1622628880000|2021-06-02 10:14:40|7101.3|7098.5|7100.4|7097.6|7101.3|7098.5|7099.9|7097.1|26
1622628890000|2021-06-02 10:14:50|7100.8|7098|7100.5|7097.7|7101.3|7098.5|7100.5|7097.7|9
1622628900000|2021-06-02 10:15:00|7100.3|7097.5|7102.4|7099.6|7103.3|7100.5|7100.3|7097.5|50
1622628910000|2021-06-02 10:15:10|7103.3|7100.5|7106.4|7103.6|7107.3|7104.5|7103.3|7100.5|240
1622628920000|2021-06-02 10:15:20|7106.8|7104|7106.4|7103.6|7107.3|7104.5|7106.3|7103.5|65
1622628930000|2021-06-02 10:15:30|7106.3|7103.5|7106.8|7104|7106.8|7104|7106.3|7103.5|5
1622628940000|2021-06-02 10:15:40|7107.3|7104.5|7107.4|7104.6|7108.3|7105.5|7107.3|7104.5|45
1622628950000|2021-06-02 10:15:50|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|1
1622628960000|2021-06-02 10:16:00|7107.2|7104.4|7106.4|7103.6|7107.2|7104.4|7106.4|7103.6|25
1622628970000|2021-06-02 10:16:10|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7
1622628980000|2021-06-02 10:16:20|7105.4|7102.6|7105.3|7102.5|7105.4|7102.6|7104.8|7102|8
1622628990000|2021-06-02 10:16:30|7104.8|7102|7105.7|7102.9|7105.7|7102.9|7104.4|7101.6|15
1622629000000|2021-06-02 10:16:40|7105.8|7103|7105.3|7102.5|7106.3|7103.5|7105.3|7102.5|12
1622629010000|2021-06-02 10:16:50|7105.4|7102.6|7104.3|7101.5|7105.4|7102.6|7104.3|7101.5|10
1622629020000|2021-06-02 10:17:00|7104.2|7101.4|7103.4|7100.6|7104.2|7101.4|7102.8|7100|30
1622629030000|2021-06-02 10:17:10|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|9
1622629040000|2021-06-02 10:17:20|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|0
1622629050000|2021-06-02 10:17:30|||||||||5
1622629060000|2021-06-02 10:17:40|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|16
1622629070000|2021-06-02 10:17:50|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|1
1622629080000|2021-06-02 10:18:00|7102.8|7100|7103.3|7100.5|7103.3|7100.5|7102.4|7099.6|15
1622629090000|2021-06-02 10:18:10|7102.3|7099.5|7101.8|7099|7102.3|7099.5|7101.4|7098.6|13
1622629100000|2021-06-02 10:18:20|7101.4|7098.6|7101.4|7098.6|7101.8|7099|7100.4|7097.6|3
1622629110000|2021-06-02 10:18:30|7101.8|7099|7101.4|7098.6|7101.8|7099|7101.4|7098.6|5
1622629120000|2021-06-02 10:18:40|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.8|7099|1
1622629130000|2021-06-02 10:18:50|7101.9|7099.1|7103.3|7100.5|7103.3|7100.5|7101.9|7099.1|36
1622629140000|2021-06-02 10:19:00|||||||||10
1622629150000|2021-06-02 10:19:10|7103.4|7100.6|7104.3|7101.5|7104.3|7101.5|7103.4|7100.6|15
1622629160000|2021-06-02 10:19:20|7104.4|7101.6|7104.8|7102|7104.8|7102|7104.4|7101.6|20
1622629170000|2021-06-02 10:19:30|7104.4|7101.6|7105.3|7102.5|7105.3|7102.5|7104.4|7101.6|1
1622629180000|2021-06-02 10:19:40|7104.5|7101.7|7104.8|7102|7105.3|7102.5|7104.4|7101.6|13
1622629190000|2021-06-02 10:19:50|7105.2|7102.4|7104.8|7102|7105.3|7102.5|7104.4|7101.6|18
1622629200000|2021-06-02 10:20:00|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|18
1622629210000|2021-06-02 10:20:10|7104.8|7102|7104.8|7102|7104.8|7102|7104.4|7101.6|37
1622629220000|2021-06-02 10:20:20|7104.4|7101.6|7104.8|7102|7104.8|7102|7104.4|7101.6|19
1622629230000|2021-06-02 10:20:30|7105.3|7102.5|7105.8|7103|7105.8|7103|7105.3|7102.5|1
1622629240000|2021-06-02 10:20:40|7105.4|7102.6|7105.4|7102.6|7106.3|7103.5|7105.3|7102.5|58
1622629250000|2021-06-02 10:20:50|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|4
1622629260000|2021-06-02 10:21:00|7105.4|7102.6|7105.3|7102.5|7105.4|7102.6|7104.3|7101.5|46
1622629270000|2021-06-02 10:21:10|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|4
1622629280000|2021-06-02 10:21:20|||||||||1
1622629290000|2021-06-02 10:21:30|7105.3|7102.5|7104.8|7102|7105.3|7102.5|7104.3|7101.5|11
1622629300000|2021-06-02 10:21:40|7105.3|7102.5|7104.8|7102|7105.3|7102.5|7104.8|7102|1
1622629310000|2021-06-02 10:21:50|7105.2|7102.4|7103.8|7101|7105.3|7102.5|7103.4|7100.6|4
1622629320000|2021-06-02 10:22:00|7104.2|7101.4|7104.4|7101.6|7104.4|7101.6|7104.2|7101.4|9
1622629330000|2021-06-02 10:22:10|7104.8|7102|7104.4|7101.6|7104.8|7102|7104.4|7101.6|12
1622629340000|2021-06-02 10:22:20|7105.2|7102.4|7105.4|7102.6|7105.4|7102.6|7105.2|7102.4|5
1622629350000|2021-06-02 10:22:30|7105.3|7102.5|7105.8|7103|7105.8|7103|7105.3|7102.5|1
1622629360000|2021-06-02 10:22:40|7105.4|7102.6|7105.3|7102.5|7105.4|7102.6|7105.3|7102.5|0
1622629370000|2021-06-02 10:22:50|7105.8|7103|7105.8|7103|7105.8|7103|7105.3|7102.5|2
1622629380000|2021-06-02 10:23:00|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|1
1622629390000|2021-06-02 10:23:10|||||||||5
1622629400000|2021-06-02 10:23:20|7105.3|7102.5|7106.2|7103.4|7106.2|7103.4|7105.3|7102.5|8
1622629410000|2021-06-02 10:23:30|7106.3|7103.5|7105.3|7102.5|7106.3|7103.5|7105.3|7102.5|4
1622629420000|2021-06-02 10:23:40|7104.4|7101.6|7105.9|7103.1|7105.9|7103.1|7104.4|7101.6|41
1622629430000|2021-06-02 10:23:50|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|0
1622629440000|2021-06-02 10:24:00|7106.3|7103.5|7107.3|7104.5|7107.3|7104.5|7106.3|7103.5|34
1622629460000|2021-06-02 10:24:20|7106.8|7104|7106.9|7104.1|7107.3|7104.5|7106.3|7103.5|19
1622629470000|2021-06-02 10:24:30|7106.5|7103.7|7106.3|7103.5|7106.5|7103.7|7106.3|7103.5|5
1622629480000|2021-06-02 10:24:40|7107.3|7104.5|7106.8|7104|7107.3|7104.5|7106.8|7104|28
1622629490000|2021-06-02 10:24:50|7107.2|7104.4|7106.8|7104|7107.3|7104.5|7106.8|7104|2
1622629500000|2021-06-02 10:25:00|7107.2|7104.4|7108.4|7105.6|7109.3|7106.5|7107.2|7104.4|102
1622629510000|2021-06-02 10:25:10|7108.8|7106|7108.8|7106|7109.3|7106.5|7108.3|7105.5|10
1622629520000|2021-06-02 10:25:20|7109.3|7106.5|7109.4|7106.6|7110.2|7107.4|7109.3|7106.5|102
1622629530000|2021-06-02 10:25:30|7110.3|7107.5|7110.3|7107.5|7110.3|7107.5|7109.4|7106.6|7
1622629540000|2021-06-02 10:25:40|7109.9|7107.1|7109.3|7106.5|7110.3|7107.5|7109.3|7106.5|12
1622629550000|2021-06-02 10:25:50|||||||||7
1622629560000|2021-06-02 10:26:00|7108.9|7106.1|7104.3|7101.5|7108.9|7106.1|7103.4|7100.6|138
1622629570000|2021-06-02 10:26:10|7104.4|7101.6|7106.2|7103.4|7106.2|7103.4|7104.4|7101.6|37
1622629580000|2021-06-02 10:26:20|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|1
1622629590000|2021-06-02 10:26:30|7105.5|7102.7|7103.9|7101.1|7105.5|7102.7|7103.4|7100.6|58
1622629600000|2021-06-02 10:26:40|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7102.9|7100.1|64
1622629610000|2021-06-02 10:26:50|7103|7100.2|7102.9|7100.1|7103.4|7100.6|7102.9|7100.1|13
1622629620000|2021-06-02 10:27:00|7102.5|7099.7|7102.3|7099.5|7102.5|7099.7|7102.3|7099.5|1
1622629630000|2021-06-02 10:27:10|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|0
1622629640000|2021-06-02 10:27:20|7101.5|7098.7|7103.3|7100.5|7103.3|7100.5|7101.3|7098.5|41
1622629650000|2021-06-02 10:27:30|7103.7|7100.9|7103.8|7101|7103.8|7101|7103.5|7100.7|0
1622629660000|2021-06-02 10:27:40|7104.3|7101.5|7104.4|7101.6|7104.9|7102.1|7103.9|7101.1|7
1622629670000|2021-06-02 10:27:50|7104|7101.2|7103.5|7100.7|7104|7101.2|7103.4|7100.6|8
1622629680000|2021-06-02 10:28:00|7103.4|7100.6|7103.5|7100.7|7103.5|7100.7|7103.4|7100.6|10
1622629690000|2021-06-02 10:28:10|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|0
1622629700000|2021-06-02 10:28:20|7103.4|7100.6|7104.3|7101.5|7104.5|7101.7|7103.4|7100.6|43
1622629710000|2021-06-02 10:28:30|7104.4|7101.6|7103|7100.2|7104.4|7101.6|7103|7100.2|9
1622629730000|2021-06-02 10:28:50|7103.4|7100.6|7102.4|7099.6|7103.5|7100.7|7102.4|7099.6|18
1622629740000|2021-06-02 10:29:00|7102.5|7099.7|7102.4|7099.6|7103|7100.2|7102.4|7099.6|14
1622629750000|2021-06-02 10:29:10|7101.4|7098.6|7100.4|7097.6|7101.4|7098.6|7100.4|7097.6|20
1622629760000|2021-06-02 10:29:20|7099.6|7096.8|7099.9|7097.1|7100.5|7097.7|7099.4|7096.6|31
1622629770000|2021-06-02 10:29:30|7100.4|7097.6|7100.3|7097.5|7100.4|7097.6|7099.9|7097.1|0
1622629780000|2021-06-02 10:29:40|7099.9|7097.1|7099.9|7097.1|7100.4|7097.6|7099.8|7097|5
1622629790000|2021-06-02 10:29:50|7099.4|7096.6|7099.8|7097|7099.8|7097|7099.4|7096.6|6
1622629800000|2021-06-02 10:30:00|7100.3|7097.5|7102.3|7099.5|7102.3|7099.5|7100.3|7097.5|33
1622629810000|2021-06-02 10:30:10|7101.9|7099.1|7101.3|7098.5|7101.9|7099.1|7100.4|7097.6|14
1622629820000|2021-06-02 10:30:20|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|5
1622629830000|2021-06-02 10:30:30|7100.8|7098|7101.3|7098.5|7101.3|7098.5|7100.8|7098|22
1622629840000|2021-06-02 10:30:40|7101.4|7098.6|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|24
1622629850000|2021-06-02 10:30:50|7102|7099.2|7101.4|7098.6|7102|7099.2|7100.4|7097.6|620
1622629860000|2021-06-02 10:31:00|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|4
1622629890000|2021-06-02 10:31:30|||||||||16
1622629900000|2021-06-02 10:31:40|7100.4|7097.6|7099.3|7096.5|7100.4|7097.6|7098.9|7096.1|63
1622629910000|2021-06-02 10:31:50|7099.4|7096.6|7097.4|7094.6|7099.4|7096.6|7097.4|7094.6|276
1622629920000|2021-06-02 10:32:00|7097.5|7094.7|7096.9|7094.1|7097.9|7095.1|7096.1|7093.3|125
1622629930000|2021-06-02 10:32:10|7097.9|7095.1|7095.4|7092.6|7097.9|7095.1|7095.4|7092.6|244
1622629940000|2021-06-02 10:32:20|7095.3|7092.5|7095.4|7092.6|7095.5|7092.7|7095.3|7092.5|40
1622629950000|2021-06-02 10:32:30|7095.5|7092.7|7095.4|7092.6|7095.5|7092.7|7095.4|7092.6|20
1622629960000|2021-06-02 10:32:40|7095.5|7092.7|7097.4|7094.6|7097.4|7094.6|7095.5|7092.7|4
1622629970000|2021-06-02 10:32:50|7097.3|7094.5|7096.9|7094.1|7097.3|7094.5|7096.9|7094.1|3
1622629980000|2021-06-02 10:33:00|7096.5|7093.7|7095.4|7092.6|7096.5|7093.7|7094.5|7091.7|245
1622629990000|2021-06-02 10:33:10|7093.5|7090.7|7094.4|7091.6|7094.5|7091.7|7093.5|7090.7|86
1622630000000|2021-06-02 10:33:20|7094.5|7091.7|7092.5|7089.7|7094.5|7091.7|7092.5|7089.7|130
1622630010000|2021-06-02 10:33:30|7091.9|7089.1|7092.4|7089.6|7092.4|7089.6|7091.9|7089.1|123
1622630020000|2021-06-02 10:33:40|7092|7089.2|7091.3|7088.5|7092.4|7089.6|7091.3|7088.5|37
1622630030000|2021-06-02 10:33:50|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|0
1622630040000|2021-06-02 10:34:00|7091.9|7089.1|7092|7089.2|7092.5|7089.7|7091.9|7089.1|56
1622630050000|2021-06-02 10:34:10|7091.6|7088.8|7092.5|7089.7|7092.5|7089.7|7091|7088.2|158
1622630060000|2021-06-02 10:34:20|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7091.9|7089.1|37
1622630070000|2021-06-02 10:34:30|7092.5|7089.7|7094.4|7091.6|7094.9|7092.1|7092.5|7089.7|66
1622630080000|2021-06-02 10:34:40|7094.5|7091.7|7095.4|7092.6|7095.4|7092.6|7094.5|7091.7|6
1622630090000|2021-06-02 10:34:50|7095|7092.2|7094.5|7091.7|7095|7092.2|7094.5|7091.7|3
1622630100000|2021-06-02 10:35:00|7095|7092.2|7094.6|7091.8|7095.4|7092.6|7094.5|7091.7|51
1622630110000|2021-06-02 10:35:10|7095|7092.2|7094.4|7091.6|7095.4|7092.6|7093.6|7090.8|29
1622630120000|2021-06-02 10:35:20|7093.4|7090.6|7092.5|7089.7|7093.4|7090.6|7092.5|7089.7|184
1622630130000|2021-06-02 10:35:30|7092.6|7089.8|7093.4|7090.6|7093.4|7090.6|7092.5|7089.7|5
1622630140000|2021-06-02 10:35:40|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|1
1622630150000|2021-06-02 10:35:50|7094.3|7091.5|7094.5|7091.7|7094.5|7091.7|7093.9|7091.1|3
1622630160000|2021-06-02 10:36:00|7095.4|7092.6|7095|7092.2|7095.5|7092.7|7094.5|7091.7|19
1622630170000|2021-06-02 10:36:10|7095.4|7092.6|7097|7094.2|7097|7094.2|7095.4|7092.6|43
1622630180000|2021-06-02 10:36:20|7096.5|7093.7|7096.6|7093.8|7096.6|7093.8|7096.1|7093.3|19
1622630190000|2021-06-02 10:36:30|7097|7094.2|7097.1|7094.3|7097.5|7094.7|7097|7094.2|4
1622630200000|2021-06-02 10:36:40|7097.5|7094.7|7097.1|7094.3|7097.5|7094.7|7097.1|7094.3|26
1622630210000|2021-06-02 10:36:50|7097.5|7094.7|7097.1|7094.3|7097.5|7094.7|7097.1|7094.3|21
1622630220000|2021-06-02 10:37:00|7096.7|7093.9|7098|7095.2|7098.6|7095.8|7096.7|7093.9|23
1622630230000|2021-06-02 10:37:10|7098.4|7095.6|7098.6|7095.8|7098.6|7095.8|7098.4|7095.6|4
1622630240000|2021-06-02 10:37:20|7098.5|7095.7|7097.5|7094.7|7098.5|7095.7|7097.5|7094.7|5
1622630250000|2021-06-02 10:37:30|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|4
1622630260000|2021-06-02 10:37:40|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|1
1622630280000|2021-06-02 10:38:00|7097.6|7094.8|7099|7096.2|7100|7097.2|7097.6|7094.8|49
1622630290000|2021-06-02 10:38:10|7099.4|7096.6|7099|7096.2|7099.5|7096.7|7099|7096.2|4
1622630300000|2021-06-02 10:38:20|7099.4|7096.6|7099|7096.2|7099.5|7096.7|7099|7096.2|9
1622630310000|2021-06-02 10:38:30|7099.4|7096.6|7099.5|7096.7|7099.5|7096.7|7099.4|7096.6|0
1622630320000|2021-06-02 10:38:40|7099.4|7096.6|7099.5|7096.7|7100.4|7097.6|7099.4|7096.6|4
1622630330000|2021-06-02 10:38:50|7099.8|7097|7098.9|7096.1|7099.8|7097|7098.9|7096.1|0
1622630340000|2021-06-02 10:39:00|7099.4|7096.6|7098.9|7096.1|7099.4|7096.6|7098.9|7096.1|20
1622630350000|2021-06-02 10:39:10|7098.5|7095.7|7098.5|7095.7|7098.9|7096.1|7098.5|7095.7|1
1622630360000|2021-06-02 10:39:20|7098.4|7095.6|7097.9|7095.1|7098.4|7095.6|7097.5|7094.7|4
1622630370000|2021-06-02 10:39:30|7098.3|7095.5|7099|7096.2|7099|7096.2|7098.3|7095.5|7
1622630380000|2021-06-02 10:39:40|7098.5|7095.7|7098.5|7095.7|7099|7096.2|7098.5|7095.7|1
1622630390000|2021-06-02 10:39:50|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|1
1622630400000|2021-06-02 10:40:00|7099.2|7096.4|7099.4|7096.6|7099.4|7096.6|7099|7096.2|12
1622630410000|2021-06-02 10:40:10|7099.5|7096.7|7100|7097.2|7100.4|7097.6|7099.5|7096.7|9
1622630420000|2021-06-02 10:40:20|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1622630430000|2021-06-02 10:40:30|7100.5|7097.7|7101|7098.2|7101.4|7098.6|7100.5|7097.7|4
1622630440000|2021-06-02 10:40:40|7100.6|7097.8|7101.4|7098.6|7101.4|7098.6|7100.6|7097.8|4
1622630450000|2021-06-02 10:40:50|7100.5|7097.7|7100.9|7098.1|7100.9|7098.1|7100.5|7097.7|17
1622630460000|2021-06-02 10:41:00|7100.5|7097.7|7101|7098.2|7101|7098.2|7100.5|7097.7|42
1622630470000|2021-06-02 10:41:10|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|0
1622630480000|2021-06-02 10:41:20|7102|7099.2|7102.4|7099.6|7102.4|7099.6|7102|7099.2|4
1622630490000|2021-06-02 10:41:30|7102.5|7099.7|7102.6|7099.8|7102.6|7099.8|7102.5|7099.7|79
1622630500000|2021-06-02 10:41:40|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|4
1622630510000|2021-06-02 10:41:50|7101.5|7098.7|7102|7099.2|7102|7099.2|7101.5|7098.7|18
1622630530000|2021-06-02 10:42:10|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|0
1622630540000|2021-06-02 10:42:20|7101.5|7098.7|7100.5|7097.7|7102|7099.2|7100.5|7097.7|11
1622630550000|2021-06-02 10:42:30|7100.9|7098.1|7101.4|7098.6|7101.4|7098.6|7100.5|7097.7|0
1622630560000|2021-06-02 10:42:40|7100.5|7097.7|7100.5|7097.7|7101|7098.2|7100.5|7097.7|3
1622630570000|2021-06-02 10:42:50|7100.8|7098|7100.4|7097.6|7101|7098.2|7100.4|7097.6|0
1622630580000|2021-06-02 10:43:00|7100|7097.2|7098.8|7096|7100|7097.2|7097.4|7094.6|61
1622630590000|2021-06-02 10:43:10|7098.4|7095.6|7099.4|7096.6|7099.4|7096.6|7098.4|7095.6|0
1622630610000|2021-06-02 10:43:30|||||||||1
1622630650000|2021-06-02 10:44:10|7100.3|7097.5|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|10
1622630670000|2021-06-02 10:44:30|7099.5|7096.7|7099.9|7097.1|7099.9|7097.1|7099.5|7096.7|17
1622630680000|2021-06-02 10:44:40|7099.4|7096.6|7099.5|7096.7|7099.5|7096.7|7099.4|7096.6|3
1622630700000|2021-06-02 10:45:00|7099.4|7096.6|7099.9|7097.1|7100.4|7097.6|7099.4|7096.6|6
1622630720000|2021-06-02 10:45:20|7099.5|7096.7|7100.4|7097.6|7100.4|7097.6|7099.5|7096.7|1
1622630730000|2021-06-02 10:45:30|7100.5|7097.7|7099.9|7097.1|7100.5|7097.7|7099.9|7097.1|21
1622630750000|2021-06-02 10:45:50|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7100|7097.2|0
1622630770000|2021-06-02 10:46:10|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|1
1622630780000|2021-06-02 10:46:20|7100.3|7097.5|7099.4|7096.6|7100.3|7097.5|7099.4|7096.6|7
1622630790000|2021-06-02 10:46:30|7099.3|7096.5|7099.4|7096.6|7099.4|7096.6|7099.3|7096.5|1
1622630800000|2021-06-02 10:46:40|7098.5|7095.7|7098.8|7096|7098.8|7096|7098.4|7095.6|3
1622630810000|2021-06-02 10:46:50|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|1
1622630820000|2021-06-02 10:47:00|7098.8|7096|7099.3|7096.5|7099.3|7096.5|7098.8|7096|4
1622630830000|2021-06-02 10:47:10|7099.4|7096.6|7099.3|7096.5|7099.4|7096.6|7099.3|7096.5|12
1622630840000|2021-06-02 10:47:20|7099.4|7096.6|7101.3|7098.5|7101.4|7098.6|7099.4|7096.6|14
1622630850000|2021-06-02 10:47:30|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|6
1622630860000|2021-06-02 10:47:40|7100.4|7097.6|7100.5|7097.7|7100.9|7098.1|7100.3|7097.5|11
1622630870000|2021-06-02 10:47:50|7100.9|7098.1|7100.9|7098.1|7101.3|7098.5|7100.9|7098.1|0
1622630880000|2021-06-02 10:48:00|||||||||2
1622630900000|2021-06-02 10:48:20|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7100.9|7098.1|3
1622630910000|2021-06-02 10:48:30|7100.5|7097.7|7100.5|7097.7|7100.9|7098.1|7100.5|7097.7|5
1622630920000|2021-06-02 10:48:40|7100.3|7097.5|7099.3|7096.5|7100.3|7097.5|7099.3|7096.5|9
1622630930000|2021-06-02 10:48:50|7098.9|7096.1|7098.5|7095.7|7098.9|7096.1|7098.5|7095.7|10
1622630940000|2021-06-02 10:49:00|7098.4|7095.6|7099.9|7097.1|7100.3|7097.5|7098.4|7095.6|3
1622630950000|2021-06-02 10:49:10|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|0
1622630960000|2021-06-02 10:49:20|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|1
1622630970000|2021-06-02 10:49:30|7099.8|7097|7100.2|7097.4|7100.2|7097.4|7099.8|7097|8
1622630980000|2021-06-02 10:49:40|7100.3|7097.5|7099.8|7097|7100.3|7097.5|7099.8|7097|3
1622631000000|2021-06-02 10:50:00|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1622631020000|2021-06-02 10:50:20|7100.8|7098|7101.3|7098.5|7101.3|7098.5|7100.8|7098|10
1622631050000|2021-06-02 10:50:50|||||||||1
1622631060000|2021-06-02 10:51:00|7101.8|7099|7101.3|7098.5|7101.8|7099|7101.3|7098.5|4
1622631070000|2021-06-02 10:51:10|7101.4|7098.6|7101.8|7099|7101.8|7099|7101.4|7098.6|2
1622631080000|2021-06-02 10:51:20|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.9|7099.1|1
1622631090000|2021-06-02 10:51:30|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|2
1622631100000|2021-06-02 10:51:40|7102.4|7099.6|7103.9|7101.1|7103.9|7101.1|7102.4|7099.6|63
1622631110000|2021-06-02 10:51:50|||||||||1
1622631120000|2021-06-02 10:52:00|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|11
1622631140000|2021-06-02 10:52:20|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|1
1622631150000|2021-06-02 10:52:30|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|0
1622631160000|2021-06-02 10:52:40|7104.5|7101.7|7105.3|7102.5|7105.9|7103.1|7104.5|7101.7|23
1622631170000|2021-06-02 10:52:50|7104.9|7102.1|7105.3|7102.5|7105.4|7102.6|7104.9|7102.1|17
1622631190000|2021-06-02 10:53:10|7104.4|7101.6|7105.3|7102.5|7105.3|7102.5|7104.4|7101.6|37
1622631200000|2021-06-02 10:53:20|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|1
1622631210000|2021-06-02 10:53:30|7105.9|7103.1|7106.9|7104.1|7106.9|7104.1|7105.9|7103.1|24
1622631220000|2021-06-02 10:53:40|7107.3|7104.5|7106.4|7103.6|7107.4|7104.6|7106.4|7103.6|67
1622631230000|2021-06-02 10:53:50|7106.3|7103.5|7106.3|7103.5|7106.9|7104.1|7106.3|7103.5|59
1622631240000|2021-06-02 10:54:00|7106.4|7103.6|7106.8|7104|7106.8|7104|7106.4|7103.6|22
1622631250000|2021-06-02 10:54:10|7106.9|7104.1|7107.3|7104.5|7107.3|7104.5|7106.9|7104.1|3
1622631260000|2021-06-02 10:54:20|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|6
1622631270000|2021-06-02 10:54:30|7106.4|7103.6|7106.3|7103.5|7107.3|7104.5|7106.3|7103.5|19
1622631280000|2021-06-02 10:54:40|7105.4|7102.6|7105.8|7103|7106.2|7103.4|7105.4|7102.6|20
1622631290000|2021-06-02 10:54:50|7105.4|7102.6|7105.4|7102.6|7105.8|7103|7105.4|7102.6|0
1622631300000|2021-06-02 10:55:00|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7103.8|7101|12
1622631310000|2021-06-02 10:55:10|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|2
1622631330000|2021-06-02 10:55:30|7105.4|7102.6|7106.3|7103.5|7106.7|7103.9|7105.4|7102.6|31
1622631340000|2021-06-02 10:55:40|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1622631350000|2021-06-02 10:55:50|7106.8|7104|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|4
1622631360000|2021-06-02 10:56:00|7106.3|7103.5|7105.9|7103.1|7106.3|7103.5|7105.4|7102.6|33
1622631370000|2021-06-02 10:56:10|7105.5|7102.7|7105.3|7102.5|7105.5|7102.7|7105.3|7102.5|0
1622631380000|2021-06-02 10:56:20|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|11
1622631390000|2021-06-02 10:56:30|7105.3|7102.5|7105.4|7102.6|7105.8|7103|7105.3|7102.5|1
1622631420000|2021-06-02 10:57:00|7105.3|7102.5|7105.9|7103.1|7105.9|7103.1|7105.3|7102.5|9
1622631430000|2021-06-02 10:57:10|7106.4|7103.6|7106.3|7103.5|7106.4|7103.6|7106.3|7103.5|11
1622631440000|2021-06-02 10:57:20|7106.7|7103.9|7106.4|7103.6|7106.8|7104|7106.4|7103.6|0
1622631450000|2021-06-02 10:57:30|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|1
1622631470000|2021-06-02 10:57:50|7106.4|7103.6|7106.4|7103.6|7106.8|7104|7106.4|7103.6|1
1622631480000|2021-06-02 10:58:00|7106.3|7103.5|7106.8|7104|7106.8|7104|7106.3|7103.5|65
1622631490000|2021-06-02 10:58:10|7106.9|7104.1|7106.9|7104.1|7107.3|7104.5|7106.3|7103.5|9
1622631500000|2021-06-02 10:58:20|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7106.9|7104.1|18
1622631510000|2021-06-02 10:58:30|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.3|7104.5|32
1622631520000|2021-06-02 10:58:40|||||||||13
1622631530000|2021-06-02 10:58:50|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7
1622631540000|2021-06-02 10:59:00|7107.4|7104.6|7107.5|7104.7|7107.5|7104.7|7107.4|7104.6|20
1622631550000|2021-06-02 10:59:10|7107.4|7104.6|7105.4|7102.6|7107.4|7104.6|7105.4|7102.6|43
1622631560000|2021-06-02 10:59:20|7104.9|7102.1|7105.3|7102.5|7105.4|7102.6|7104.9|7102.1|28
1622631570000|2021-06-02 10:59:30|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|1
1622631580000|2021-06-02 10:59:40|7105.3|7102.5|7103.5|7100.7|7105.3|7102.5|7102.6|7099.8|41
1622631590000|2021-06-02 10:59:50|7103.9|7101.1|7102.9|7100.1|7103.9|7101.1|7102.5|7099.7|33
1622631600000|2021-06-02 11:00:00|7103.9|7101.1|7104.1|7101.3|7104.5|7101.7|7103.5|7100.7|41
1622631610000|2021-06-02 11:00:10|7104|7101.2|7104|7101.2|7104.4|7101.6|7103.9|7101.1|5
1622631620000|2021-06-02 11:00:20|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104|7101.2|3
1622631630000|2021-06-02 11:00:30|7104.5|7101.7|7105.4|7102.6|7105.4|7102.6|7104.5|7101.7|9
1622631640000|2021-06-02 11:00:40|7104.9|7102.1|7104.5|7101.7|7104.9|7102.1|7104.5|7101.7|8
1622631650000|2021-06-02 11:00:50|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|1
1622631660000|2021-06-02 11:01:00|7104.5|7101.7|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|9
1622631670000|2021-06-02 11:01:10|7104.5|7101.7|7105.4|7102.6|7105.4|7102.6|7104.5|7101.7|7
1622631680000|2021-06-02 11:01:20|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|19
1622631690000|2021-06-02 11:01:30|7105.5|7102.7|7105.9|7103.1|7105.9|7103.1|7105.5|7102.7|9
1622631700000|2021-06-02 11:01:40|||||||||1
1622631710000|2021-06-02 11:01:50|7105.5|7102.7|7105.4|7102.6|7105.5|7102.7|7105.4|7102.6|1
1622631720000|2021-06-02 11:02:00|7105.5|7102.7|7107|7104.2|7107.5|7104.7|7105.5|7102.7|18
1622631730000|2021-06-02 11:02:10|7106.9|7104.1|7106.5|7103.7|7106.9|7104.1|7106.5|7103.7|7
1622631740000|2021-06-02 11:02:20|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|5
1622631750000|2021-06-02 11:02:30|7106.5|7103.7|7106.9|7104.1|7106.9|7104.1|7106.5|7103.7|3
1622631760000|2021-06-02 11:02:40|7106.4|7103.6|7107.4|7104.6|7107.4|7104.6|7106.4|7103.6|4
1622631770000|2021-06-02 11:02:50|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|6
1622631780000|2021-06-02 11:03:00|7107.3|7104.5|7106.9|7104.1|7107.3|7104.5|7106.9|7104.1|2
1622631790000|2021-06-02 11:03:10|7106.5|7103.7|7106.9|7104.1|7106.9|7104.1|7106.4|7103.6|1
1622631800000|2021-06-02 11:03:20|7106.5|7103.7|7107.4|7104.6|7107.4|7104.6|7106.5|7103.7|10
1622631810000|2021-06-02 11:03:30|||||||||26
1622631820000|2021-06-02 11:03:40|7108.4|7105.6|7107.5|7104.7|7108.4|7105.6|7107.4|7104.6|164
1622631830000|2021-06-02 11:03:50|7107.4|7104.6|7106.8|7104|7107.4|7104.6|7106.3|7103.5|39
1622631840000|2021-06-02 11:04:00|||||||||2
1622631850000|2021-06-02 11:04:10|7106.4|7103.6|7106.8|7104|7106.8|7104|7106.4|7103.6|3
1622631860000|2021-06-02 11:04:20|7106.4|7103.6|7106.8|7104|7106.8|7104|7106.4|7103.6|4
1622631870000|2021-06-02 11:04:30|7106.7|7103.9|7106.8|7104|7106.8|7104|7106.7|7103.9|5
1622631880000|2021-06-02 11:04:40|7106.9|7104.1|7106.4|7103.6|7107.2|7104.4|7106.4|7103.6|9
1622631890000|2021-06-02 11:04:50|7106.3|7103.5|7105.3|7102.5|7106.3|7103.5|7104.9|7102.1|12
1622631900000|2021-06-02 11:05:00|7104.5|7101.7|7105.3|7102.5|7105.4|7102.6|7104.4|7101.6|9
1622631910000|2021-06-02 11:05:10|7105.5|7102.7|7105.5|7102.7|7105.9|7103.1|7105.5|7102.7|13
1622631920000|2021-06-02 11:05:20|7105.9|7103.1|7106.5|7103.7|7106.9|7104.1|7105.9|7103.1|9
1622631930000|2021-06-02 11:05:30|7106.4|7103.6|7106.9|7104.1|7106.9|7104.1|7106.4|7103.6|4
1622631940000|2021-06-02 11:05:40|7106.5|7103.7|7106.9|7104.1|7106.9|7104.1|7106.4|7103.6|2
1622631950000|2021-06-02 11:05:50|7106.4|7103.6|7105.5|7102.7|7106.5|7103.7|7105.5|7102.7|12
1622631960000|2021-06-02 11:06:00|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|6
1622631970000|2021-06-02 11:06:10|7105.5|7102.7|7104.5|7101.7|7105.5|7102.7|7104.5|7101.7|2
1622631990000|2021-06-02 11:06:30|7104.1|7101.3|7104.4|7101.6|7104.4|7101.6|7104.1|7101.3|9
1622632000000|2021-06-02 11:06:40|7104|7101.2|7104.4|7101.6|7104.4|7101.6|7103.9|7101.1|3
1622632020000|2021-06-02 11:07:00|7104.5|7101.7|7105.3|7102.5|7105.3|7102.5|7103.5|7100.7|20
1622632030000|2021-06-02 11:07:10|7105.4|7102.6|7104.9|7102.1|7105.9|7103.1|7104.9|7102.1|9
1622632040000|2021-06-02 11:07:20|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|1
1622632050000|2021-06-02 11:07:30|7105|7102.2|7104.5|7101.7|7105|7102.2|7104.5|7101.7|1
1622632060000|2021-06-02 11:07:40|7104.9|7102.1|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|42
1622632070000|2021-06-02 11:07:50|7104.5|7101.7|7105.4|7102.6|7105.4|7102.6|7104.5|7101.7|17
1622632080000|2021-06-02 11:08:00|7105.5|7102.7|7104.5|7101.7|7105.5|7102.7|7104.5|7101.7|6
1622632100000|2021-06-02 11:08:20|7104.4|7101.6|7103.5|7100.7|7104.4|7101.6|7103.5|7100.7|2
1622632130000|2021-06-02 11:08:50|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|43
1622632140000|2021-06-02 11:09:00|7102.5|7099.7|7102|7099.2|7102.5|7099.7|7099.6|7096.8|127
1622632150000|2021-06-02 11:09:10|7101.4|7098.6|7101.4|7098.6|7101.5|7098.7|7101.4|7098.6|1
1622632160000|2021-06-02 11:09:20|7100.9|7098.1|7100.4|7097.6|7100.9|7098.1|7100.4|7097.6|5
1622632180000|2021-06-02 11:09:40|7100.5|7097.7|7101.8|7099|7102.5|7099.7|7100.5|7097.7|385
1622632190000|2021-06-02 11:09:50|7101.4|7098.6|7101.3|7098.5|7101.4|7098.6|7100.5|7097.7|59
1622632200000|2021-06-02 11:10:00|7101.4|7098.6|7100.4|7097.6|7101.4|7098.6|7100.4|7097.6|13
1622632210000|2021-06-02 11:10:10|7100.9|7098.1|7100.9|7098.1|7101.4|7098.6|7100.9|7098.1|16
1622632220000|2021-06-02 11:10:20|7100.5|7097.7|7100.9|7098.1|7100.9|7098.1|7100.5|7097.7|4
1622632230000|2021-06-02 11:10:30|7100.4|7097.6|7100.5|7097.7|7100.9|7098.1|7100.4|7097.6|1
1622632240000|2021-06-02 11:10:40|7100.4|7097.6|7100.9|7098.1|7100.9|7098.1|7100.4|7097.6|1
1622632250000|2021-06-02 11:10:50|7100.5|7097.7|7100.9|7098.1|7100.9|7098.1|7100.4|7097.6|16
1622632260000|2021-06-02 11:11:00|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|0
1622632270000|2021-06-02 11:11:10|7100.4|7097.6|7101.9|7099.1|7101.9|7099.1|7100.4|7097.6|30
1622632280000|2021-06-02 11:11:20|7101.4|7098.6|7101.4|7098.6|7101.9|7099.1|7101.4|7098.6|17
1622632290000|2021-06-02 11:11:30|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7100.9|7098.1|10
1622632300000|2021-06-02 11:11:40|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7100.9|7098.1|9
1622632310000|2021-06-02 11:11:50|7101.3|7098.5|7101.4|7098.6|7101.4|7098.6|7100.9|7098.1|21
1622632320000|2021-06-02 11:12:00|7102.4|7099.6|7101.5|7098.7|7102.4|7099.6|7101.4|7098.6|31
1622632330000|2021-06-02 11:12:10|7101.3|7098.5|7100.9|7098.1|7101.3|7098.5|7100.4|7097.6|11
1622632340000|2021-06-02 11:12:20|7101.3|7098.5|7101.4|7098.6|7101.9|7099.1|7101.3|7098.5|0
1622632350000|2021-06-02 11:12:30|7101.3|7098.5|7101.9|7099.1|7103.3|7100.5|7101.3|7098.5|30
1622632360000|2021-06-02 11:12:40|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1622632370000|2021-06-02 11:12:50|7101.5|7098.7|7101.4|7098.6|7101.5|7098.7|7100.4|7097.6|15
1622632390000|2021-06-02 11:13:10|7101.3|7098.5|7102.3|7099.5|7102.4|7099.6|7101.3|7098.5|22
1622632400000|2021-06-02 11:13:20|||||||||4
1622632410000|2021-06-02 11:13:30|7102.4|7099.6|7101.4|7098.6|7102.4|7099.6|7101.4|7098.6|0
1622632420000|2021-06-02 11:13:40|7101.3|7098.5|7102.8|7100|7102.8|7100|7101.3|7098.5|14
1622632430000|2021-06-02 11:13:50|7103.3|7100.5|7103.3|7100.5|7103.4|7100.6|7103.3|7100.5|1
1622632440000|2021-06-02 11:14:00|7103.4|7100.6|7103.3|7100.5|7103.4|7100.6|7102.4|7099.6|6
1622632450000|2021-06-02 11:14:10|7102.5|7099.7|7102.4|7099.6|7102.8|7100|7102.3|7099.5|11
1622632460000|2021-06-02 11:14:20|7102.8|7100|7103.3|7100.5|7103.3|7100.5|7102.4|7099.6|0
1622632470000|2021-06-02 11:14:30|7102.8|7100|7103.3|7100.5|7103.3|7100.5|7102.4|7099.6|2
1622632480000|2021-06-02 11:14:40|7102.8|7100|7102.3|7099.5|7102.8|7100|7102.3|7099.5|1
1622632490000|2021-06-02 11:14:50|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.9|7099.1|5
1622632500000|2021-06-02 11:15:00|7102.4|7099.6|7102.3|7099.5|7102.8|7100|7102.3|7099.5|4
1622632520000|2021-06-02 11:15:20|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|9
1622632530000|2021-06-02 11:15:30|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.4|7098.6|6
1622632540000|2021-06-02 11:15:40|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1622632550000|2021-06-02 11:15:50|7101.9|7099.1|7101.8|7099|7101.9|7099.1|7101.4|7098.6|13
1622632560000|2021-06-02 11:16:00|7101.3|7098.5|7101.4|7098.6|7101.4|7098.6|7101.3|7098.5|13
1622632580000|2021-06-02 11:16:20|||||||||6
1622632590000|2021-06-02 11:16:30|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|2
1622632600000|2021-06-02 11:16:40|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1622632610000|2021-06-02 11:16:50|7102.4|7099.6|7103.3|7100.5|7103.3|7100.5|7102.4|7099.6|11
1622632620000|2021-06-02 11:17:00|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|2
1622632640000|2021-06-02 11:17:20|7103.8|7101|7103.8|7101|7104.2|7101.4|7103.4|7100.6|44
1622632650000|2021-06-02 11:17:30|||||||||5
1622632660000|2021-06-02 11:17:40|7103.4|7100.6|7103.3|7100.5|7103.4|7100.6|7102.9|7100.1|2
1622632670000|2021-06-02 11:17:50|||||||||1
1622632680000|2021-06-02 11:18:00|7102.9|7100.1|7104.4|7101.6|7104.4|7101.6|7102.8|7100|15
1622632690000|2021-06-02 11:18:10|7103.9|7101.1|7104.4|7101.6|7104.4|7101.6|7103.4|7100.6|24
1622632700000|2021-06-02 11:18:20|7104.5|7101.7|7104.5|7101.7|7104.9|7102.1|7104.5|7101.7|4
1622632710000|2021-06-02 11:18:30|7104.4|7101.6|7103.9|7101.1|7104.4|7101.6|7103.9|7101.1|1
1622632720000|2021-06-02 11:18:40|7103.5|7100.7|7102.6|7099.8|7103.5|7100.7|7102.6|7099.8|0
1622632740000|2021-06-02 11:19:00|7102.4|7099.6|7102.3|7099.5|7102.4|7099.6|7102.3|7099.5|1
1622632750000|2021-06-02 11:19:10|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|0
1622632760000|2021-06-02 11:19:20|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7102.5|7099.7|3
1622632780000|2021-06-02 11:19:40|7103.3|7100.5|7101.8|7099|7103.3|7100.5|7101.4|7098.6|29
1622632790000|2021-06-02 11:19:50|7102.2|7099.4|7102.9|7100.1|7102.9|7100.1|7102.2|7099.4|1
1622632800000|2021-06-02 11:20:00|7102.5|7099.7|7102.5|7099.7|7102.9|7100.1|7102.5|7099.7|1
1622632810000|2021-06-02 11:20:10|7102.3|7099.5|7102.4|7099.6|7102.4|7099.6|7102.3|7099.5|1
1622632820000|2021-06-02 11:20:20|7102.5|7099.7|7102.4|7099.6|7102.9|7100.1|7102.4|7099.6|20
1622632830000|2021-06-02 11:20:30|7102.3|7099.5|7101.4|7098.6|7102.3|7099.5|7101.4|7098.6|3
1622632840000|2021-06-02 11:20:40|7100.6|7097.8|7100.4|7097.6|7100.6|7097.8|7100.4|7097.6|9
1622632850000|2021-06-02 11:20:50|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7099.9|7097.1|4
1622632860000|2021-06-02 11:21:00|7099.9|7097.1|7100.9|7098.1|7101.4|7098.6|7099.9|7097.1|6
1622632870000|2021-06-02 11:21:10|7100.4|7097.6|7098.3|7095.5|7100.4|7097.6|7097.5|7094.7|96
1622632880000|2021-06-02 11:21:20|7097.9|7095.1|7098.4|7095.6|7098.5|7095.7|7097.9|7095.1|19
1622632890000|2021-06-02 11:21:30|7098.6|7095.8|7099.4|7096.6|7099.5|7096.7|7098.6|7095.8|19
1622632900000|2021-06-02 11:21:40|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7098.6|7095.8|23
1622632910000|2021-06-02 11:21:50|7099|7096.2|7099.4|7096.6|7099.4|7096.6|7099|7096.2|0
1622632920000|2021-06-02 11:22:00|7099.5|7096.7|7098.6|7095.8|7099.5|7096.7|7098.6|7095.8|1
1622632930000|2021-06-02 11:22:10|7098.5|7095.7|7099|7096.2|7099|7096.2|7098.5|7095.7|3
1622632940000|2021-06-02 11:22:20|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|1
1622632950000|2021-06-02 11:22:30|||||||||1
1622632980000|2021-06-02 11:23:00|||||||||1
1622632990000|2021-06-02 11:23:10|7099.6|7096.8|7101.4|7098.6|7101.5|7098.7|7099.6|7096.8|14
1622633000000|2021-06-02 11:23:20|7100.8|7098|7101.4|7098.6|7101.4|7098.6|7100.8|7098|18
1622633010000|2021-06-02 11:23:30|7101.8|7099|7101.5|7098.7|7101.9|7099.1|7101.5|7098.7|2
1622633020000|2021-06-02 11:23:40|7101.4|7098.6|7101.4|7098.6|7101.9|7099.1|7100.4|7097.6|32
1622633030000|2021-06-02 11:23:50|7102.2|7099.4|7101.8|7099|7102.3|7099.5|7101.4|7098.6|12
1622633040000|2021-06-02 11:24:00|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.4|7098.6|2
1622633050000|2021-06-02 11:24:10|7101.9|7099.1|7101.9|7099.1|7102.3|7099.5|7101.9|7099.1|0
1622633060000|2021-06-02 11:24:20|7102.2|7099.4|7101.9|7099.1|7102.3|7099.5|7101.9|7099.1|11
1622633070000|2021-06-02 11:24:30|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.8|7099|1
1622633080000|2021-06-02 11:24:40|7101.9|7099.1|7101.4|7098.6|7101.9|7099.1|7101.4|7098.6|2
1622633090000|2021-06-02 11:24:50|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.8|7099|2
1622633100000|2021-06-02 11:25:00|7101.9|7099.1|7101.4|7098.6|7102.3|7099.5|7101.4|7098.6|2
1622633120000|2021-06-02 11:25:20|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|5
1622633130000|2021-06-02 11:25:30|7102.4|7099.6|7102.6|7099.8|7102.6|7099.8|7102.4|7099.6|26
1622633140000|2021-06-02 11:25:40|7102.3|7099.5|7101.4|7098.6|7102.3|7099.5|7101.4|7098.6|13
1622633150000|2021-06-02 11:25:50|7101.5|7098.7|7101.9|7099.1|7101.9|7099.1|7101.5|7098.7|11
1622633160000|2021-06-02 11:26:00|7101.5|7098.7|7101.4|7098.6|7101.5|7098.7|7100.5|7097.7|63
1622633190000|2021-06-02 11:26:30|||||||||10
1622633210000|2021-06-02 11:26:50|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|1
1622633220000|2021-06-02 11:27:00|7102|7099.2|7101.4|7098.6|7102|7099.2|7101.4|7098.6|7
1622633230000|2021-06-02 11:27:10|7099.5|7096.7|7099.5|7096.7|7100.5|7097.7|7098.5|7095.7|69
1622633250000|2021-06-02 11:27:30|7099.4|7096.6|7099|7096.2|7099.4|7096.6|7099|7096.2|3
1622633260000|2021-06-02 11:27:40|7098.5|7095.7|7099|7096.2|7099|7096.2|7098.5|7095.7|0
1622633270000|2021-06-02 11:27:50|7098.5|7095.7|7099.4|7096.6|7099.4|7096.6|7098.5|7095.7|1
1622633280000|2021-06-02 11:28:00|7099|7096.2|7098.6|7095.8|7099|7096.2|7098.6|7095.8|3
1622633290000|2021-06-02 11:28:10|7097.6|7094.8|7097.4|7094.6|7098.4|7095.6|7096.6|7093.8|29
1622633300000|2021-06-02 11:28:20|7097|7094.2|7097|7094.2|7097.4|7094.6|7097|7094.2|1
1622633310000|2021-06-02 11:28:30|7097.4|7094.6|7098.4|7095.6|7098.4|7095.6|7097.4|7094.6|6
1622633320000|2021-06-02 11:28:40|7098|7095.2|7098.4|7095.6|7098.4|7095.6|7097.9|7095.1|6
1622633340000|2021-06-02 11:29:00|7098|7095.2|7098.4|7095.6|7098.4|7095.6|7097.6|7094.8|5
1622633350000|2021-06-02 11:29:10|7098|7095.2|7097.5|7094.7|7098|7095.2|7097.5|7094.7|0
1622633360000|2021-06-02 11:29:20|7097.8|7095|7098.4|7095.6|7098.4|7095.6|7097.5|7094.7|1
1622633370000|2021-06-02 11:29:30|7097.9|7095.1|7098.4|7095.6|7098.4|7095.6|7097.9|7095.1|15
1622633380000|2021-06-02 11:29:40|||||||||10
1622633390000|2021-06-02 11:29:50|7099|7096.2|7098.9|7096.1|7099|7096.2|7098.4|7095.6|5
1622633400000|2021-06-02 11:30:00|7099.3|7096.5|7098.5|7095.7|7100.4|7097.6|7098.5|7095.7|7
1622633410000|2021-06-02 11:30:10|7098.4|7095.6|7095.4|7092.6|7098.4|7095.6|7094.5|7091.7|203
1622633420000|2021-06-02 11:30:20|7095.3|7092.5|7094.9|7092.1|7095.3|7092.5|7094.9|7092.1|11
1622633430000|2021-06-02 11:30:30|7094.4|7091.6|7094.9|7092.1|7094.9|7092.1|7094.4|7091.6|10
1622633440000|2021-06-02 11:30:40|7094.5|7091.7|7094.4|7091.6|7095.2|7092.4|7094.4|7091.6|6
1622633460000|2021-06-02 11:31:00|7092.5|7089.7|7094.4|7091.6|7094.4|7091.6|7092.5|7089.7|42
1622633470000|2021-06-02 11:31:10|7093.9|7091.1|7092.4|7089.6|7093.9|7091.1|7092.4|7089.6|23
1622633480000|2021-06-02 11:31:20|7093.4|7090.6|7093.4|7090.6|7093.8|7091|7093|7090.2|66
1622633490000|2021-06-02 11:31:30|7093|7090.2|7094.3|7091.5|7094.3|7091.5|7093|7090.2|42
1622633500000|2021-06-02 11:31:40|7094.4|7091.6|7094.4|7091.6|7095.4|7092.6|7094.4|7091.6|210
1622633510000|2021-06-02 11:31:50|7094.3|7091.5|7094.8|7092|7094.8|7092|7094.3|7091.5|5
1622633520000|2021-06-02 11:32:00|7095.3|7092.5|7094.4|7091.6|7095.3|7092.5|7094.4|7091.6|3
1622633530000|2021-06-02 11:32:10|||||||||25
1622633540000|2021-06-02 11:32:20|7094.3|7091.5|7093.4|7090.6|7094.3|7091.5|7093.4|7090.6|26
1622633550000|2021-06-02 11:32:30|7092.6|7089.8|7092.8|7090|7092.8|7090|7092.4|7089.6|9
1622633560000|2021-06-02 11:32:40|7092.4|7089.6|7092.9|7090.1|7093|7090.2|7091.5|7088.7|94
1622633570000|2021-06-02 11:32:50|7093.3|7090.5|7092.3|7089.5|7093.3|7090.5|7091.9|7089.1|4
1622633580000|2021-06-02 11:33:00|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|7091.4|7088.6|3
1622633590000|2021-06-02 11:33:10|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|0
1622633600000|2021-06-02 11:33:20|7092.5|7089.7|7092.5|7089.7|7093.3|7090.5|7092.4|7089.6|43
1622633610000|2021-06-02 11:33:30|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|2
1622633630000|2021-06-02 11:33:50|7093.9|7091.1|7094.3|7091.5|7094.3|7091.5|7093.4|7090.6|1
1622633640000|2021-06-02 11:34:00|7094.4|7091.6|7094.8|7092|7095.4|7092.6|7094.4|7091.6|6
1622633650000|2021-06-02 11:34:10|7094.4|7091.6|7094.4|7091.6|7094.8|7092|7094.4|7091.6|1
1622633660000|2021-06-02 11:34:20|||||||||1
1622633670000|2021-06-02 11:34:30|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|2
1622633680000|2021-06-02 11:34:40|7094.9|7092.1|7094.4|7091.6|7095.3|7092.5|7094.4|7091.6|5
1622633690000|2021-06-02 11:34:50|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|2
1622633700000|2021-06-02 11:35:00|7093.5|7090.7|7093.9|7091.1|7093.9|7091.1|7092.5|7089.7|11
1622633710000|2021-06-02 11:35:10|7094.3|7091.5|7093.9|7091.1|7094.4|7091.6|7093.9|7091.1|0
1622633720000|2021-06-02 11:35:20|7094.9|7092.1|7095.3|7092.5|7095.3|7092.5|7094.4|7091.6|23
1622633730000|2021-06-02 11:35:30|7094.8|7092|7094.8|7092|7094.9|7092.1|7094.4|7091.6|3
1622633740000|2021-06-02 11:35:40|7095.4|7092.6|7095.9|7093.1|7095.9|7093.1|7095.4|7092.6|5
1622633750000|2021-06-02 11:35:50|7096.3|7093.5|7095.8|7093|7096.4|7093.6|7095.8|7093|0
1622633760000|2021-06-02 11:36:00|7096.3|7093.5|7096.4|7093.6|7096.4|7093.6|7096|7093.2|21
1622633770000|2021-06-02 11:36:10|7096|7093.2|7096.4|7093.6|7096.4|7093.6|7096|7093.2|1
1622633790000|2021-06-02 11:36:30|7096|7093.2|7096.4|7093.6|7096.4|7093.6|7096|7093.2|1
1622633800000|2021-06-02 11:36:40|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|3
1622633810000|2021-06-02 11:36:50|7096.5|7093.7|7095.4|7092.6|7096.5|7093.7|7095.4|7092.6|3
1622633820000|2021-06-02 11:37:00|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1622633830000|2021-06-02 11:37:10|7094.9|7092.1|7095.4|7092.6|7095.4|7092.6|7094.9|7092.1|5
1622633850000|2021-06-02 11:37:30|||||||||1
1622633860000|2021-06-02 11:37:40|7095|7092.2|7094.5|7091.7|7095|7092.2|7094.5|7091.7|2
1622633880000|2021-06-02 11:38:00|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|0
1622633890000|2021-06-02 11:38:10|7093.6|7090.8|7093.4|7090.6|7093.6|7090.8|7093.4|7090.6|15
1622633900000|2021-06-02 11:38:20|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|6
1622633910000|2021-06-02 11:38:30|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|3
1622633920000|2021-06-02 11:38:40|||||||||1
1622633930000|2021-06-02 11:38:50|7094.2|7091.4|7094.3|7091.5|7094.3|7091.5|7093.9|7091.1|7
1622633940000|2021-06-02 11:39:00|||||||||2
1622633950000|2021-06-02 11:39:10|7094.4|7091.6|7093.9|7091.1|7094.4|7091.6|7093.3|7090.5|19
1622633960000|2021-06-02 11:39:20|7093.5|7090.7|7094.4|7091.6|7094.4|7091.6|7093.4|7090.6|1
1622633970000|2021-06-02 11:39:30|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|4
1622633980000|2021-06-02 11:39:40|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|0
1622634010000|2021-06-02 11:40:10|7095.4|7092.6|7095.9|7093.1|7095.9|7093.1|7095.4|7092.6|1
1622634020000|2021-06-02 11:40:20|7096.3|7093.5|7095.9|7093.1|7096.4|7093.6|7095.9|7093.1|6
1622634030000|2021-06-02 11:40:30|7096.3|7093.5|7095.9|7093.1|7096.4|7093.6|7095.9|7093.1|3
1622634040000|2021-06-02 11:40:40|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1622634060000|2021-06-02 11:41:00|7096.4|7093.6|7096.9|7094.1|7097.3|7094.5|7096.4|7093.6|3
1622634070000|2021-06-02 11:41:10|7097.3|7094.5|7097.4|7094.6|7097.4|7094.6|7096.9|7094.1|0
1622634090000|2021-06-02 11:41:30|||||||||3
1622634100000|2021-06-02 11:41:40|7097.9|7095.1|7097.4|7094.6|7097.9|7095.1|7097.4|7094.6|1
1622634110000|2021-06-02 11:41:50|7097.8|7095|7098.4|7095.6|7098.4|7095.6|7097.4|7094.6|89
1622634120000|2021-06-02 11:42:00|7098.8|7096|7099.4|7096.6|7099.8|7097|7098.8|7096|31
1622634130000|2021-06-02 11:42:10|7099.8|7097|7099.4|7096.6|7099.9|7097.1|7099.4|7096.6|15
1622634140000|2021-06-02 11:42:20|7099.3|7096.5|7098.4|7095.6|7099.3|7096.5|7098.4|7095.6|3
1622634150000|2021-06-02 11:42:30|7098.3|7095.5|7097.9|7095.1|7098.3|7095.5|7097.9|7095.1|5
1622634160000|2021-06-02 11:42:40|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|2
1622634170000|2021-06-02 11:42:50|7097.9|7095.1|7098.3|7095.5|7098.4|7095.6|7097.9|7095.1|0
1622634180000|2021-06-02 11:43:00|7098|7095.2|7098.4|7095.6|7098.4|7095.6|7097.9|7095.1|0
1622634190000|2021-06-02 11:43:10|||||||||1
1622634220000|2021-06-02 11:43:40|||||||||1
1622634240000|2021-06-02 11:44:00|||||||||3
1622634250000|2021-06-02 11:44:10|7098.3|7095.5|7097.4|7094.6|7098.3|7095.5|7096.5|7093.7|15
1622634270000|2021-06-02 11:44:30|7097.8|7095|7097.4|7094.6|7097.8|7095|7097.4|7094.6|2
1622634280000|2021-06-02 11:44:40|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|1
1622634290000|2021-06-02 11:44:50|7097.4|7094.6|7097.3|7094.5|7097.4|7094.6|7097.3|7094.5|2
1622634300000|2021-06-02 11:45:00|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|2
1622634310000|2021-06-02 11:45:10|7098.3|7095.5|7097.4|7094.6|7098.3|7095.5|7097.4|7094.6|5
1622634320000|2021-06-02 11:45:20|7097.2|7094.4|7096.9|7094.1|7097.3|7094.5|7096.8|7094|3
1622634330000|2021-06-02 11:45:30|7097.3|7094.5|7096.9|7094.1|7097.3|7094.5|7096.9|7094.1|1
1622634340000|2021-06-02 11:45:40|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|0
1622634350000|2021-06-02 11:45:50|7096.3|7093.5|7097.3|7094.5|7097.3|7094.5|7096.3|7093.5|12
1622634390000|2021-06-02 11:46:30|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|0
1622634400000|2021-06-02 11:46:40|||||||||1
1622634410000|2021-06-02 11:46:50|7097.3|7094.5|7096.4|7093.6|7097.4|7094.6|7096.4|7093.6|11
1622634430000|2021-06-02 11:47:10|7096.3|7093.5|7096.4|7093.6|7096.4|7093.6|7096.3|7093.5|10
1622634440000|2021-06-02 11:47:20|7096.8|7094|7097.3|7094.5|7097.3|7094.5|7096.8|7094|7
1622634450000|2021-06-02 11:47:30|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|0
1622634460000|2021-06-02 11:47:40|7097.5|7094.7|7097.5|7094.7|7097.9|7095.1|7097.5|7094.7|1
1622634470000|2021-06-02 11:47:50|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|1
1622634480000|2021-06-02 11:48:00|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|0
1622634500000|2021-06-02 11:48:20|7097.5|7094.7|7098.3|7095.5|7098.3|7095.5|7097.5|7094.7|6
1622634510000|2021-06-02 11:48:30|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|1
1622634520000|2021-06-02 11:48:40|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|1
1622634530000|2021-06-02 11:48:50|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|5
1622634540000|2021-06-02 11:49:00|7099.8|7097|7100.2|7097.4|7100.2|7097.4|7099.8|7097|1
1622634550000|2021-06-02 11:49:10|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1622634560000|2021-06-02 11:49:20|7099.9|7097.1|7099.4|7096.6|7099.9|7097.1|7099.4|7096.6|8
1622634570000|2021-06-02 11:49:30|7099.9|7097.1|7099.4|7096.6|7099.9|7097.1|7099.4|7096.6|1
1622634580000|2021-06-02 11:49:40|7098.6|7095.8|7098.8|7096|7098.8|7096|7098.4|7095.6|20
1622634600000|2021-06-02 11:50:00|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1622634610000|2021-06-02 11:50:10|7099.8|7097|7099.4|7096.6|7099.8|7097|7098.5|7095.7|27
1622634620000|2021-06-02 11:50:20|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|1
1622634640000|2021-06-02 11:50:40|7099.5|7096.7|7099.4|7096.6|7099.9|7097.1|7099.4|7096.6|1
1622634650000|2021-06-02 11:50:50|7099.8|7097|7099.4|7096.6|7099.8|7097|7099.4|7096.6|1
1622634660000|2021-06-02 11:51:00|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|0
1622634670000|2021-06-02 11:51:10|7098.5|7095.7|7099.3|7096.5|7099.3|7096.5|7098.4|7095.6|6
1622634680000|2021-06-02 11:51:20|7100.1|7097.3|7100.4|7097.6|7100.4|7097.6|7100.1|7097.3|9
1622634690000|2021-06-02 11:51:30|7100.3|7097.5|7099.8|7097|7100.3|7097.5|7099.4|7096.6|5
1622634700000|2021-06-02 11:51:40|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|0
1622634710000|2021-06-02 11:51:50|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|1
1622634730000|2021-06-02 11:52:10|7099.4|7096.6|7099.4|7096.6|7099.8|7097|7099.4|7096.6|1
1622634740000|2021-06-02 11:52:20|7099.3|7096.5|7098.4|7095.6|7099.3|7096.5|7098.4|7095.6|8
1622634750000|2021-06-02 11:52:30|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|0
1622634760000|2021-06-02 11:52:40|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|0
1622634770000|2021-06-02 11:52:50|||||||||1
1622634780000|2021-06-02 11:53:00|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.8|7095|14
1622634800000|2021-06-02 11:53:20|7097.8|7095|7098.2|7095.4|7098.2|7095.4|7097.8|7095|5
1622634810000|2021-06-02 11:53:30|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|0
1622634820000|2021-06-02 11:53:40|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|0
1622634830000|2021-06-02 11:53:50|7098.5|7095.7|7098.8|7096|7099.3|7096.5|7098.5|7095.7|18
1622634840000|2021-06-02 11:54:00|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|1
1622634860000|2021-06-02 11:54:20|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|0
1622634870000|2021-06-02 11:54:30|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|1
1622634880000|2021-06-02 11:54:40|7098.6|7095.8|7098.8|7096|7098.8|7096|7098.4|7095.6|18
1622634900000|2021-06-02 11:55:00|||||||||3
1622634910000|2021-06-02 11:55:10|7098.4|7095.6|7098.3|7095.5|7098.4|7095.6|7098.3|7095.5|0
1622634920000|2021-06-02 11:55:20|7098.4|7095.6|7098.9|7096.1|7098.9|7096.1|7098.4|7095.6|3
1622634930000|2021-06-02 11:55:30|7098.8|7096|7099.4|7096.6|7099.4|7096.6|7098.8|7096|1
1622634940000|2021-06-02 11:55:40|7099.8|7097|7099.4|7096.6|7099.8|7097|7099.4|7096.6|2
1622634950000|2021-06-02 11:55:50|7099.8|7097|7099.4|7096.6|7099.8|7097|7099.4|7096.6|0
1622634960000|2021-06-02 11:56:00|7099.8|7097|7101.3|7098.5|7101.3|7098.5|7099.8|7097|7
1622634970000|2021-06-02 11:56:10|7101.4|7098.6|7101.3|7098.5|7101.4|7098.6|7101.3|7098.5|10
1622634980000|2021-06-02 11:56:20|7100.6|7097.8|7101.2|7098.4|7101.2|7098.4|7100.4|7097.6|49
1622634990000|2021-06-02 11:56:30|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|0
1622635000000|2021-06-02 11:56:40|7101.4|7098.6|7102.3|7099.5|7102.3|7099.5|7101.4|7098.6|2
1622635010000|2021-06-02 11:56:50|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|1
1622635020000|2021-06-02 11:57:00|7102.5|7099.7|7101.4|7098.6|7102.5|7099.7|7100.8|7098|127
1622635030000|2021-06-02 11:57:10|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.3|7097.5|11
1622635040000|2021-06-02 11:57:20|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|1
1622635050000|2021-06-02 11:57:30|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|1
1622635070000|2021-06-02 11:57:50|7101.8|7099|7101.8|7099|7101.8|7099|7101.4|7098.6|9
1622635080000|2021-06-02 11:58:00|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.8|7099|1
1622635090000|2021-06-02 11:58:10|||||||||6
1622635100000|2021-06-02 11:58:20|7101.5|7098.7|7101.9|7099.1|7101.9|7099.1|7101.5|7098.7|3
1622635110000|2021-06-02 11:58:30|7102.3|7099.5|7102.4|7099.6|7102.4|7099.6|7102.3|7099.5|1
1622635130000|2021-06-02 11:58:50|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.9|7099.1|67
1622635140000|2021-06-02 11:59:00|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|5
1622635160000|2021-06-02 11:59:20|7102.3|7099.5|7101.4|7098.6|7102.3|7099.5|7101.4|7098.6|21
1622635170000|2021-06-02 11:59:30|||||||||4
1622635190000|2021-06-02 11:59:50|7102.4|7099.6|7102.3|7099.5|7102.4|7099.6|7102.3|7099.5|9
1622635200000|2021-06-02 12:00:00|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|50
1622635210000|2021-06-02 12:00:10|7102.3|7099.5|7101.4|7098.6|7102.3|7099.5|7101.4|7098.6|12
1622635220000|2021-06-02 12:00:20|7101.8|7099|7101.8|7099|7101.8|7099|7101.8|7099|1
1622635230000|2021-06-02 12:00:30|7101.9|7099.1|7102.4|7099.6|7102.4|7099.6|7101.5|7098.7|3
1622635240000|2021-06-02 12:00:40|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.9|7099.1|19
1622635250000|2021-06-02 12:00:50|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|18
1622635260000|2021-06-02 12:01:00|7101.5|7098.7|7101.5|7098.7|7101.9|7099.1|7101.4|7098.6|3
1622635270000|2021-06-02 12:01:10|7101.8|7099|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|10
1622635290000|2021-06-02 12:01:30|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|2
1622635300000|2021-06-02 12:01:40|7101.6|7098.8|7101.3|7098.5|7101.6|7098.8|7100.4|7097.6|51
1622635310000|2021-06-02 12:01:50|7100.9|7098.1|7101.4|7098.6|7101.4|7098.6|7100.9|7098.1|5
1622635320000|2021-06-02 12:02:00|7101.3|7098.5|7100.9|7098.1|7101.3|7098.5|7100.4|7097.6|4
1622635330000|2021-06-02 12:02:10|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|0
1622635340000|2021-06-02 12:02:20|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|0
1622635350000|2021-06-02 12:02:30|7100.5|7097.7|7099.4|7096.6|7100.5|7097.7|7099.4|7096.6|13
1622635360000|2021-06-02 12:02:40|7099.5|7096.7|7100.4|7097.6|7100.4|7097.6|7099.5|7096.7|14
1622635370000|2021-06-02 12:02:50|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7099.9|7097.1|3
1622635380000|2021-06-02 12:03:00|7099.4|7096.6|7100.3|7097.5|7100.3|7097.5|7099.4|7096.6|13
1622635390000|2021-06-02 12:03:10|7099.9|7097.1|7100.3|7097.5|7100.3|7097.5|7099.9|7097.1|1
1622635400000|2021-06-02 12:03:20|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|3
1622635410000|2021-06-02 12:03:30|7100.3|7097.5|7100.3|7097.5|7100.4|7097.6|7099.4|7096.6|11
1622635420000|2021-06-02 12:03:40|7099.5|7096.7|7099.9|7097.1|7100.4|7097.6|7099.5|7096.7|56
1622635430000|2021-06-02 12:03:50|7100.3|7097.5|7100.4|7097.6|7100.4|7097.6|7099.5|7096.7|18
1622635440000|2021-06-02 12:04:00|7100.3|7097.5|7100.5|7097.7|7100.9|7098.1|7099.5|7096.7|31
1622635450000|2021-06-02 12:04:10|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|110
1622635460000|2021-06-02 12:04:20|7099.5|7096.7|7100.3|7097.5|7100.3|7097.5|7099.5|7096.7|9
1622635470000|2021-06-02 12:04:30|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|2
1622635480000|2021-06-02 12:04:40|7100.3|7097.5|7099.9|7097.1|7100.3|7097.5|7099.9|7097.1|1
1622635500000|2021-06-02 12:05:00|||||||||1
1622635510000|2021-06-02 12:05:10|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|2
1622635520000|2021-06-02 12:05:20|7099.9|7097.1|7098.8|7096|7099.9|7097.1|7098.4|7095.6|72
1622635530000|2021-06-02 12:05:30|7098.9|7096.1|7098.9|7096.1|7099.3|7096.5|7098.9|7096.1|2
1622635540000|2021-06-02 12:05:40|7099.3|7096.5|7098.9|7096.1|7099.4|7096.6|7098.9|7096.1|3
1622635550000|2021-06-02 12:05:50|7098.4|7095.6|7098.9|7096.1|7098.9|7096.1|7098.4|7095.6|7
1622635560000|2021-06-02 12:06:00|7099.3|7096.5|7100.3|7097.5|7100.3|7097.5|7098.9|7096.1|2
1622635570000|2021-06-02 12:06:10|7099.5|7096.7|7099.9|7097.1|7100.3|7097.5|7099.5|7096.7|5
1622635590000|2021-06-02 12:06:30|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|0
1622635600000|2021-06-02 12:06:40|7099.5|7096.7|7099.9|7097.1|7099.9|7097.1|7099.5|7096.7|5
1622635610000|2021-06-02 12:06:50|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|44
1622635620000|2021-06-02 12:07:00|7100|7097.2|7099.5|7096.7|7100|7097.2|7099.5|7096.7|2
1622635630000|2021-06-02 12:07:10|7100|7097.2|7100.5|7097.7|7100.5|7097.7|7100|7097.2|19
1622635640000|2021-06-02 12:07:20|7100|7097.2|7099.5|7096.7|7100.4|7097.6|7099.4|7096.6|4
1622635650000|2021-06-02 12:07:30|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|5
1622635660000|2021-06-02 12:07:40|7098.6|7095.8|7099.4|7096.6|7099.5|7096.7|7098.4|7095.6|104
1622635670000|2021-06-02 12:07:50|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|20
1622635690000|2021-06-02 12:08:10|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|6
1622635700000|2021-06-02 12:08:20|7100.5|7097.7|7101.4|7098.6|7101.4|7098.6|7100.5|7097.7|6
1622635710000|2021-06-02 12:08:30|||||||||18
1622635720000|2021-06-02 12:08:40|7101.5|7098.7|7100.6|7097.8|7101.5|7098.7|7100.6|7097.8|8
1622635730000|2021-06-02 12:08:50|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|1
1622635750000|2021-06-02 12:09:10|7100.5|7097.7|7099.4|7096.6|7100.5|7097.7|7098.6|7095.8|19
1622635760000|2021-06-02 12:09:20|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|2
1622635770000|2021-06-02 12:09:30|7099.1|7096.3|7099.4|7096.6|7099.4|7096.6|7099.1|7096.3|0
1622635780000|2021-06-02 12:09:40|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|0
1622635790000|2021-06-02 12:09:50|||||||||1
1622635800000|2021-06-02 12:10:00|7099.6|7096.8|7099.5|7096.7|7099.6|7096.8|7099.5|7096.7|2
1622635810000|2021-06-02 12:10:10|7099.4|7096.6|7099.5|7096.7|7099.5|7096.7|7099.4|7096.6|7
1622635830000|2021-06-02 12:10:30|7099.4|7096.6|7100.4|7097.6|7100.5|7097.7|7099|7096.2|34
1622635840000|2021-06-02 12:10:40|7099.6|7096.8|7099.5|7096.7|7100.4|7097.6|7099.5|7096.7|78
1622635850000|2021-06-02 12:10:50|7099.6|7096.8|7099.5|7096.7|7100.4|7097.6|7099.5|7096.7|14
1622635860000|2021-06-02 12:11:00|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100|7097.2|1
1622635870000|2021-06-02 12:11:10|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|0
1622635890000|2021-06-02 12:11:30|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7099.6|7096.8|6
1622635900000|2021-06-02 12:11:40|7099.6|7096.8|7100.4|7097.6|7100.4|7097.6|7099.6|7096.8|2
1622635910000|2021-06-02 12:11:50|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|3
1622635920000|2021-06-02 12:12:00|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7100|7097.2|11
1622635930000|2021-06-02 12:12:10|7100.4|7097.6|7094|7091.2|7100.4|7097.6|7093.8|7091|711
1622635940000|2021-06-02 12:12:20|7094.4|7091.6|7094.5|7091.7|7094.5|7091.7|7094|7091.2|5
1622635950000|2021-06-02 12:12:30|7094.4|7091.6|7093.4|7090.6|7094.5|7091.7|7093.4|7090.6|43
1622635960000|2021-06-02 12:12:40|7094|7091.2|7094|7091.2|7094|7091.2|7093.5|7090.7|18
1622635970000|2021-06-02 12:12:50|7093.6|7090.8|7092.4|7089.6|7093.6|7090.8|7091.6|7088.8|57
1622635980000|2021-06-02 12:13:00|7092.5|7089.7|7090.2|7087.4|7092.6|7089.8|7089.7|7086.9|1230
1622635990000|2021-06-02 12:13:10|7089.8|7087|7090.6|7087.8|7090.6|7087.8|7089.8|7087|57
1622636000000|2021-06-02 12:13:20|7089.7|7086.9|7090.2|7087.4|7090.6|7087.8|7089.7|7086.9|76
1622636010000|2021-06-02 12:13:30|7090.6|7087.8|7090.2|7087.4|7090.7|7087.9|7089.7|7086.9|42
1622636020000|2021-06-02 12:13:40|7090.3|7087.5|7088.7|7085.9|7090.3|7087.5|7088.7|7085.9|77
1622636030000|2021-06-02 12:13:50|7088.8|7086|7088.6|7085.8|7088.8|7086|7088.2|7085.4|9
1622636040000|2021-06-02 12:14:00|7088.7|7085.9|7086.6|7083.8|7088.7|7085.9|7086.6|7083.8|60
1622636050000|2021-06-02 12:14:10|7085.7|7082.9|7083.7|7080.9|7086.3|7083.4|7083.7|7080.9|130
1622636060000|2021-06-02 12:14:20|7083.8|7081|7085.6|7082.8|7085.6|7082.8|7083.8|7081|26
1622636070000|2021-06-02 12:14:30|7085.2|7082.4|7084.8|7082|7085.6|7082.8|7084.8|7082|12
1622636080000|2021-06-02 12:14:40|7084.2|7081.4|7084.7|7081.9|7084.7|7081.9|7084.2|7081.4|5
1622636090000|2021-06-02 12:14:50|7084.3|7081.5|7085.2|7082.4|7085.2|7082.4|7084.3|7081.5|20
1622636100000|2021-06-02 12:15:00|7085.7|7082.9|7085.2|7082.4|7085.8|7083|7084.8|7082|58
1622636110000|2021-06-02 12:15:10|7084.8|7082|7085.8|7083|7085.8|7083|7084.8|7082|82
1622636120000|2021-06-02 12:15:20|||||||||16
1622636130000|2021-06-02 12:15:30|7086.8|7084|7086.7|7083.9|7086.8|7084|7086.7|7083.9|10
1622636150000|2021-06-02 12:15:50|7086.8|7084|7087.7|7084.9|7088|7085.2|7086.8|7084|29
1622636160000|2021-06-02 12:16:00|7087.8|7085|7088.7|7085.9|7088.7|7085.9|7087.7|7084.9|17
1622636170000|2021-06-02 12:16:10|7088.3|7085.5|7087.7|7084.9|7088.3|7085.5|7086.8|7084|50
1622636180000|2021-06-02 12:16:20|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|3
1622636190000|2021-06-02 12:16:30|7087.2|7084.4|7087.8|7085|7088.5|7085.7|7087.2|7084.4|18
1622636200000|2021-06-02 12:16:40|7087.7|7084.9|7087.7|7084.9|7088.6|7085.8|7087.2|7084.4|68
1622636210000|2021-06-02 12:16:50|7087.2|7084.4|7088.7|7085.9|7088.7|7085.9|7087.2|7084.4|19
1622636230000|2021-06-02 12:17:10|7089.6|7086.8|7091.5|7088.7|7091.5|7088.7|7089.6|7086.8|133
1622636240000|2021-06-02 12:17:20|7091.2|7088.4|7091.2|7088.4|7091.6|7088.8|7091.2|7088.4|5
1622636250000|2021-06-02 12:17:30|7091.6|7088.8|7091.2|7088.4|7091.6|7088.8|7091.2|7088.4|1
1622636260000|2021-06-02 12:17:40|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.2|7088.4|0
1622636270000|2021-06-02 12:17:50|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|1
1622636280000|2021-06-02 12:18:00|7091.6|7088.8|7091.7|7088.9|7092.6|7089.8|7091.2|7088.4|11
1622636290000|2021-06-02 12:18:10|7092.2|7089.4|7092.1|7089.3|7092.2|7089.4|7092.1|7089.3|2
1622636300000|2021-06-02 12:18:20|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|0
1622636310000|2021-06-02 12:18:30|7091.6|7088.8|7091.2|7088.4|7091.6|7088.8|7091.2|7088.4|44
1622636320000|2021-06-02 12:18:40|7090.8|7088|7090.7|7087.9|7090.8|7088|7090.7|7087.9|77
1622636340000|2021-06-02 12:19:00|7090.6|7087.8|7089.2|7086.4|7090.6|7087.8|7088.8|7086|46
1622636350000|2021-06-02 12:19:10|7089.7|7086.9|7088.7|7085.9|7089.7|7086.9|7088.7|7085.9|1
1622636360000|2021-06-02 12:19:20|7088.8|7086|7089.7|7086.9|7089.7|7086.9|7088.8|7086|2
1622636370000|2021-06-02 12:19:30|7089.3|7086.5|7088.3|7085.5|7089.7|7086.9|7088.3|7085.5|34
1622636380000|2021-06-02 12:19:40|7088.6|7085.8|7087.8|7085|7088.7|7085.9|7087.8|7085|1
1622636390000|2021-06-02 12:19:50|7088.2|7085.4|7088.3|7085.5|7088.3|7085.5|7087.8|7085|4
1622636400000|2021-06-02 12:20:00|7088.7|7085.9|7088.6|7085.8|7088.7|7085.9|7087.8|7085|17
1622636410000|2021-06-02 12:20:10|7088.7|7085.9|7089.7|7086.9|7090.2|7087.4|7088.7|7085.9|46
1622636420000|2021-06-02 12:20:20|7089.8|7087|7088.8|7086|7090.6|7087.8|7088.8|7086|129
1622636440000|2021-06-02 12:20:40|7088.7|7085.9|7088.7|7085.9|7089.6|7086.8|7088.7|7085.9|11
1622636450000|2021-06-02 12:20:50|||||||||4
1622636460000|2021-06-02 12:21:00|||||||||1
1622636470000|2021-06-02 12:21:10|7088.8|7086|7088.8|7086|7088.8|7086|7088.7|7085.9|14
1622636480000|2021-06-02 12:21:20|7088.7|7085.9|7086.8|7084|7088.7|7085.9|7086.8|7084|173
1622636490000|2021-06-02 12:21:30|7087.2|7084.4|7088.7|7085.9|7088.7|7085.9|7087.2|7084.4|348
1622636500000|2021-06-02 12:21:40|7088.3|7085.5|7088.8|7086|7088.8|7086|7088.3|7085.5|314
1622636520000|2021-06-02 12:22:00|7089.6|7086.8|7090.2|7087.4|7090.7|7087.9|7089.3|7086.5|160
1622636530000|2021-06-02 12:22:10|7089.9|7087.1|7089.9|7087.1|7090.7|7087.9|7088.9|7086.1|63
1622636540000|2021-06-02 12:22:20|7089.8|7087|7090.3|7087.5|7090.3|7087.5|7089.3|7086.5|12
1622636560000|2021-06-02 12:22:40|7088.9|7086.1|7089.4|7086.6|7089.9|7087.1|7088.9|7086.1|19
1622636570000|2021-06-02 12:22:50|7088.9|7086.1|7089.4|7086.6|7089.4|7086.6|7088.9|7086.1|6
1622636580000|2021-06-02 12:23:00|7089|7086.2|7088.9|7086.1|7089.8|7087|7088.9|7086.1|2
1622636590000|2021-06-02 12:23:10|7088.8|7086|7088.8|7086|7088.8|7086|7088.4|7085.6|6
1622636620000|2021-06-02 12:23:40|7088.9|7086.1|7090.4|7087.6|7090.7|7087.9|7088.9|7086.1|11
1622636640000|2021-06-02 12:24:00|7090|7087.2|7090.8|7088|7090.8|7088|7090|7087.2|10
1622636650000|2021-06-02 12:24:10|7091|7088.2|7089.4|7086.6|7091|7088.2|7089.4|7086.6|23
1622636660000|2021-06-02 12:24:20|7089.8|7087|7089.8|7087|7089.8|7087|7089.4|7086.6|1
1622636670000|2021-06-02 12:24:30|7089.4|7086.6|7089.8|7087|7089.8|7087|7089.4|7086.6|0
1622636680000|2021-06-02 12:24:40|7089.9|7087.1|7089.9|7087.1|7090.8|7088|7089.9|7087.1|7
1622636690000|2021-06-02 12:24:50|7090.3|7087.5|7089.8|7087|7090.3|7087.5|7089.8|7087|1
1622636700000|2021-06-02 12:25:00|7089.9|7087.1|7087.9|7085.1|7089.9|7087.1|7087.4|7084.6|52
1622636710000|2021-06-02 12:25:10|7087.4|7084.6|7086|7083.2|7087.9|7085.1|7084.6|7081.8|56
1622636720000|2021-06-02 12:25:20|7085.5|7082.7|7086|7083.2|7086|7083.2|7084.9|7082.1|8
1622636730000|2021-06-02 12:25:30|7085|7082.2|7084.9|7082.1|7085|7082.2|7084|7081.2|26
1622636740000|2021-06-02 12:25:40|7084.4|7081.6|7083.9|7081.1|7084.4|7081.6|7083|7080.2|34
1622636750000|2021-06-02 12:25:50|7084|7081.2|7084|7081.2|7084|7081.2|7083.9|7081.1|4
1622636760000|2021-06-02 12:26:00|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7082.9|7080.1|7
1622636770000|2021-06-02 12:26:10|7084|7081.2|7084|7081.2|7084|7081.2|7084|7081.2|1
1622636780000|2021-06-02 12:26:20|7084.4|7081.6|7084.4|7081.6|7084.4|7081.6|7084|7081.2|14
1622636790000|2021-06-02 12:26:30|7084.8|7082|7084.4|7081.6|7084.8|7082|7084|7081.2|2
1622636800000|2021-06-02 12:26:40|7084|7081.2|7083|7080.2|7084|7081.2|7083|7080.2|20
1622636810000|2021-06-02 12:26:50|7083.8|7081|7083.8|7081|7083.9|7081.1|7083|7080.2|15
1622636820000|2021-06-02 12:27:00|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083|7080.2|26
1622636830000|2021-06-02 12:27:10|||||||||3
1622636840000|2021-06-02 12:27:20|7083.8|7081|7083.8|7081|7083.8|7081|7082|7079.2|55
1622636850000|2021-06-02 12:27:30|7083.9|7081.1|7083.4|7080.6|7083.9|7081.1|7083.4|7080.6|11
1622636860000|2021-06-02 12:27:40|7083|7080.2|7084.9|7082.1|7085.3|7082.5|7083|7080.2|8
1622636870000|2021-06-02 12:27:50|7084.4|7081.6|7084.4|7081.6|7084.4|7081.6|7083.8|7081|23
1622636880000|2021-06-02 12:28:00|7084.8|7082|7084.8|7082|7084.9|7082.1|7084.4|7081.6|2
1622636890000|2021-06-02 12:28:10|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|5
1622636900000|2021-06-02 12:28:20|||||||||11
1622636910000|2021-06-02 12:28:30|7084.8|7082|7084.9|7082.1|7084.9|7082.1|7084.8|7082|12
1622636920000|2021-06-02 12:28:40|7084.8|7082|7081.4|7078.6|7084.8|7082|7080.9|7078.1|238
1622636930000|2021-06-02 12:28:50|7081.8|7079|7081.9|7079.1|7081.9|7079.1|7081|7078.2|34
1622636940000|2021-06-02 12:29:00|7081.5|7078.7|7083.9|7081.1|7084|7081.2|7081.5|7078.7|47
1622636950000|2021-06-02 12:29:10|7084|7081.2|7084|7081.2|7084.9|7082.1|7084|7081.2|10
1622636960000|2021-06-02 12:29:20|7083.4|7080.6|7083.9|7081.1|7083.9|7081.1|7083.4|7080.6|8
1622636970000|2021-06-02 12:29:30|7083.1|7080.3|7082.4|7079.6|7083.1|7080.3|7082|7079.2|22
1622636980000|2021-06-02 12:29:40|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|2
1622636990000|2021-06-02 12:29:50|||||||||1
1622637000000|2021-06-02 12:30:00|7083|7080.2|7084|7081.2|7084.8|7082|7082.9|7080.1|19
1622637010000|2021-06-02 12:30:10|7083.9|7081.1|7084.9|7082.1|7086|7083.2|7083.9|7081.1|71
1622637020000|2021-06-02 12:30:20|7084.4|7081.6|7084.4|7081.6|7084.4|7081.6|7084.4|7081.6|1
1622637030000|2021-06-02 12:30:30|7082.9|7080.1|7081.8|7079|7082.9|7080.1|7080.9|7078.1|13
1622637040000|2021-06-02 12:30:40|7081.9|7079.1|7082.4|7079.6|7082.4|7079.6|7081.9|7079.1|6
1622637050000|2021-06-02 12:30:50|7081.9|7079.1|7082.9|7080.1|7083.9|7081.1|7081.9|7079.1|39
1622637060000|2021-06-02 12:31:00|||||||||3
1622637070000|2021-06-02 12:31:10|7082.8|7080|7082.3|7079.5|7082.8|7080|7082.3|7079.5|6
1622637090000|2021-06-02 12:31:30|7082.8|7080|7082.8|7080|7082.8|7080|7082.3|7079.5|3
1622637100000|2021-06-02 12:31:40|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|4
1622637110000|2021-06-02 12:31:50|7082.7|7079.9|7082.8|7080|7082.8|7080|7082.7|7079.9|1
1622637120000|2021-06-02 12:32:00|7082.3|7079.5|7082.8|7080|7082.8|7080|7082.3|7079.5|2
1622637130000|2021-06-02 12:32:10|7083.7|7080.9|7084.3|7081.5|7084.8|7082|7082.9|7080.1|45
1622637140000|2021-06-02 12:32:20|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|0
1622637150000|2021-06-02 12:32:30|7083.7|7080.9|7083.7|7080.9|7083.8|7081|7083.3|7080.5|7
1622637160000|2021-06-02 12:32:40|7083.8|7081|7083.8|7081|7083.9|7081.1|7083.8|7081|20
1622637170000|2021-06-02 12:32:50|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7083.9|7081.1|15
1622637180000|2021-06-02 12:33:00|7083.8|7081|7082.9|7080.1|7083.9|7081.1|7082.9|7080.1|10
1622637190000|2021-06-02 12:33:10|7083.3|7080.5|7083.7|7080.9|7083.7|7080.9|7083.3|7080.5|34
1622637200000|2021-06-02 12:33:20|7083.3|7080.5|7083.7|7080.9|7083.7|7080.9|7082.9|7080.1|8
1622637210000|2021-06-02 12:33:30|7083.8|7081|7082.9|7080.1|7083.8|7081|7082.9|7080.1|4
1622637240000|2021-06-02 12:34:00|7082.8|7080|7083.8|7081|7083.8|7081|7082.8|7080|10
1622637250000|2021-06-02 12:34:10|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|1
1622637260000|2021-06-02 12:34:20|7084.3|7081.5|7084.7|7081.9|7084.8|7082|7084.3|7081.5|10
1622637270000|2021-06-02 12:34:30|7084.8|7082|7084.3|7081.5|7084.8|7082|7084.3|7081.5|4
1622637280000|2021-06-02 12:34:40|7084.8|7082|7084.8|7082|7084.9|7082.1|7084.4|7081.6|1
1622637290000|2021-06-02 12:34:50|7084.9|7082.1|7084.9|7082.1|7085.3|7082.5|7084.9|7082.1|17
1622637300000|2021-06-02 12:35:00|7084.3|7081.5|7084.8|7082|7084.8|7082|7083.9|7081.1|33
1622637310000|2021-06-02 12:35:10|7084.9|7082.1|7085.9|7083.1|7085.9|7083.1|7084.9|7082.1|50
1622637320000|2021-06-02 12:35:20|7085.8|7083|7084.9|7082.1|7085.8|7083|7084.9|7082.1|5
1622637330000|2021-06-02 12:35:30|7084.5|7081.7|7083.8|7081|7084.5|7081.7|7083|7080.2|20
1622637340000|2021-06-02 12:35:40|7083.4|7080.6|7083.8|7081|7083.8|7081|7083.4|7080.6|10
1622637350000|2021-06-02 12:35:50|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|1
1622637360000|2021-06-02 12:36:00|7083.3|7080.5|7082.7|7079.9|7083.3|7080.5|7082.4|7079.6|17
1622637370000|2021-06-02 12:36:10|7082.9|7080.1|7082.8|7080|7083.7|7080.9|7082.8|7080|12
1622637380000|2021-06-02 12:36:20|7083.2|7080.4|7083.3|7080.5|7083.3|7080.5|7083.2|7080.4|2
1622637390000|2021-06-02 12:36:30|7083.7|7080.9|7083.8|7081|7083.8|7081|7083.3|7080.5|6
1622637410000|2021-06-02 12:36:50|7083.7|7080.9|7082.9|7080.1|7083.7|7080.9|7082.9|7080.1|3
1622637430000|2021-06-02 12:37:10|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|2
1622637440000|2021-06-02 12:37:20|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.8|7080|1
1622637450000|2021-06-02 12:37:30|||||||||1
1622637460000|2021-06-02 12:37:40|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|2
1622637470000|2021-06-02 12:37:50|7083.9|7081.1|7083.8|7081|7084.7|7081.9|7083.8|7081|11
1622637480000|2021-06-02 12:38:00|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|1
1622637490000|2021-06-02 12:38:10|7084.5|7081.7|7084.4|7081.6|7084.5|7081.7|7084.4|7081.6|3
1622637500000|2021-06-02 12:38:20|7083.9|7081.1|7083.9|7081.1|7084.4|7081.6|7083.9|7081.1|1
1622637510000|2021-06-02 12:38:30|||||||||1
1622637520000|2021-06-02 12:38:40|7084.7|7081.9|7084.3|7081.5|7084.7|7081.9|7083.9|7081.1|7
1622637530000|2021-06-02 12:38:50|7083.8|7081|7083.8|7081|7083.8|7081|7083.8|7081|0
1622637540000|2021-06-02 12:39:00|7083.9|7081.1|7083.7|7080.9|7084.3|7081.5|7083.7|7080.9|3
1622637550000|2021-06-02 12:39:10|7083.9|7081.1|7084.7|7081.9|7084.7|7081.9|7083.9|7081.1|1
1622637560000|2021-06-02 12:39:20|7083.9|7081.1|7083.8|7081|7083.9|7081.1|7083.8|7081|10
1622637570000|2021-06-02 12:39:30|7084.3|7081.5|7085.8|7083|7085.8|7083|7084.3|7081.5|9
1622637580000|2021-06-02 12:39:40|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|0
1622637590000|2021-06-02 12:39:50|7085.4|7082.6|7085.8|7083|7085.8|7083|7084.9|7082.1|49
1622637600000|2021-06-02 12:40:00|7085.4|7082.6|7086.3|7083.5|7086.8|7084|7085.3|7082.5|22
1622637610000|2021-06-02 12:40:10|7085.8|7083|7085.8|7083|7085.8|7083|7084.9|7082.1|13
1622637620000|2021-06-02 12:40:20|7085.9|7083.1|7085.9|7083.1|7086.8|7084|7085.9|7083.1|5
1622637630000|2021-06-02 12:40:30|7086.3|7083.5|7084.3|7081.5|7086.3|7083.5|7084.3|7081.5|14
1622637640000|2021-06-02 12:40:40|7083.9|7081.1|7085.3|7082.5|7085.7|7082.9|7083.9|7081.1|1
1622637650000|2021-06-02 12:40:50|7085.7|7082.9|7085.3|7082.5|7085.7|7082.9|7085.3|7082.5|1
1622637660000|2021-06-02 12:41:00|7086.3|7083.5|7086.7|7083.9|7086.7|7083.9|7086.3|7083.5|36
1622637670000|2021-06-02 12:41:10|7086.3|7083.5|7085.8|7083|7086.3|7083.5|7085.8|7083|2
1622637680000|2021-06-02 12:41:20|7085.3|7082.5|7086.8|7084|7086.8|7084|7085.3|7082.5|22
1622637690000|2021-06-02 12:41:30|7086.9|7084.1|7089.3|7086.5|7089.3|7086.5|7086.9|7084.1|16
1622637700000|2021-06-02 12:41:40|7088.8|7086|7089.3|7086.5|7089.3|7086.5|7087.8|7085|8
1622637710000|2021-06-02 12:41:50|7089.8|7087|7089.3|7086.5|7089.8|7087|7088.9|7086.1|2
1622637720000|2021-06-02 12:42:00|7089.7|7086.9|7089.3|7086.5|7089.7|7086.9|7088.9|7086.1|6
1622637730000|2021-06-02 12:42:10|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|0
1622637750000|2021-06-02 12:42:30|7088.1|7085.3|7087.3|7084.5|7088.7|7085.9|7087.3|7084.5|14
1622637760000|2021-06-02 12:42:40|7087.8|7085|7086.7|7083.9|7087.8|7085|7086.7|7083.9|2
1622637770000|2021-06-02 12:42:50|7086.8|7084|7087.7|7084.9|7087.7|7084.9|7086.3|7083.5|14
1622637780000|2021-06-02 12:43:00|7087.8|7085|7088.7|7085.9|7088.7|7085.9|7087.3|7084.5|10
1622637790000|2021-06-02 12:43:10|7088.3|7085.5|7088.8|7086|7088.8|7086|7088.3|7085.5|3
1622637800000|2021-06-02 12:43:20|7088.4|7085.6|7088.8|7086|7088.9|7086.1|7088.3|7085.5|18
1622637810000|2021-06-02 12:43:30|7089.2|7086.4|7088.7|7085.9|7089.7|7086.9|7088.7|7085.9|28
1622637820000|2021-06-02 12:43:40|7087.8|7085|7088.2|7085.4|7088.2|7085.4|7087.8|7085|7
1622637830000|2021-06-02 12:43:50|7087.8|7085|7087.8|7085|7088.5|7085.7|7087.7|7084.9|22
1622637840000|2021-06-02 12:44:00|7087.7|7084.9|7086.8|7084|7087.7|7084.9|7086.8|7084|22
1622637850000|2021-06-02 12:44:10|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|7
1622637860000|2021-06-02 12:44:20|7086.8|7084|7087.3|7084.5|7087.7|7084.9|7086.8|7084|12
1622637870000|2021-06-02 12:44:30|||||||||37
1622637880000|2021-06-02 12:44:40|7087.7|7084.9|7086.8|7084|7087.7|7084.9|7086.8|7084|2
1622637890000|2021-06-02 12:44:50|7087.2|7084.4|7087.7|7084.9|7087.7|7084.9|7086.7|7083.9|22
1622637900000|2021-06-02 12:45:00|7087.3|7084.5|7088.8|7086|7090.7|7087.9|7086.8|7084|58
1622637910000|2021-06-02 12:45:10|7089.3|7086.5|7091.7|7088.9|7091.7|7088.9|7088.8|7086|34
1622637920000|2021-06-02 12:45:20|7091.3|7088.5|7090.3|7087.5|7091.7|7088.9|7090.3|7087.5|7
1622637930000|2021-06-02 12:45:30|7089.8|7087|7089.9|7087.1|7090.3|7087.5|7089.8|7087|2
1622637940000|2021-06-02 12:45:40|7089.7|7086.9|7092.3|7089.5|7092.7|7089.9|7089.3|7086.5|165
1622637950000|2021-06-02 12:45:50|7092.7|7089.9|7093.2|7090.4|7093.3|7090.5|7092.3|7089.5|14
1622637960000|2021-06-02 12:46:00|7093.7|7090.9|7095.7|7092.9|7095.7|7092.9|7092.8|7090|97
1622637970000|2021-06-02 12:46:10|7095.3|7092.5|7095.2|7092.4|7095.7|7092.9|7094.7|7091.9|47
1622637980000|2021-06-02 12:46:20|7094.8|7092|7095.7|7092.9|7096.5|7093.7|7094.7|7091.9|412
1622637990000|2021-06-02 12:46:30|7096.1|7093.3|7095.1|7092.3|7096.1|7093.3|7095.1|7092.3|12
1622638000000|2021-06-02 12:46:40|7095.6|7092.8|7095.1|7092.3|7095.7|7092.9|7094.7|7091.9|6
1622638010000|2021-06-02 12:46:50|7094.7|7091.9|7096.6|7093.8|7096.6|7093.8|7094.7|7091.9|19
1622638020000|2021-06-02 12:47:00|7096.2|7093.4|7094.7|7091.9|7096.2|7093.4|7094.7|7091.9|3
1622638030000|2021-06-02 12:47:10|7094.6|7091.8|7095.2|7092.4|7095.6|7092.8|7094.6|7091.8|19
1622638040000|2021-06-02 12:47:20|7094.7|7091.9|7096.1|7093.3|7096.1|7093.3|7094.6|7091.8|3
1622638050000|2021-06-02 12:47:30|7095.7|7092.9|7095.7|7092.9|7096.1|7093.3|7095.7|7092.9|2
1622638060000|2021-06-02 12:47:40|7095.6|7092.8|7092.8|7090|7096.6|7093.8|7092.8|7090|435
1622638070000|2021-06-02 12:47:50|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7092.7|7089.9|2
1622638080000|2021-06-02 12:48:00|7092.8|7090|7092.7|7089.9|7092.8|7090|7092.7|7089.9|2
1622638090000|2021-06-02 12:48:10|7092.8|7090|7092.3|7089.5|7092.8|7090|7091.9|7089.1|12
1622638100000|2021-06-02 12:48:20|7092.8|7090|7087.3|7084.5|7092.8|7090|7087.3|7084.5|59
1622638110000|2021-06-02 12:48:30|7087.7|7084.9|7087.6|7084.8|7087.8|7085|7086.9|7084.1|94
1622638120000|2021-06-02 12:48:40|7087.7|7084.9|7087.8|7085|7087.8|7085|7086.8|7084|3
1622638130000|2021-06-02 12:48:50|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|1
1622638140000|2021-06-02 12:49:00|7087.8|7085|7086.9|7084.1|7087.8|7085|7086.9|7084.1|8
1622638150000|2021-06-02 12:49:10|7086.8|7084|7087.8|7085|7087.8|7085|7086.8|7084|18
1622638170000|2021-06-02 12:49:30|7087.7|7084.9|7089.5|7086.7|7089.5|7086.7|7086.8|7084|232
1622638180000|2021-06-02 12:49:40|7089.3|7086.5|7089.2|7086.4|7089.3|7086.5|7088.8|7086|8
1622638190000|2021-06-02 12:49:50|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|8
1622638200000|2021-06-02 12:50:00|7090.3|7087.5|7089.7|7086.9|7090.3|7087.5|7088.7|7085.9|31
1622638210000|2021-06-02 12:50:10|7089.2|7086.4|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|2
1622638220000|2021-06-02 12:50:20|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|14
1622638230000|2021-06-02 12:50:30|7088.7|7085.9|7090.5|7087.7|7090.5|7087.7|7088.7|7085.9|16
1622638240000|2021-06-02 12:50:40|7089.9|7087.1|7090.7|7087.9|7091.1|7088.3|7089.8|7087|9
1622638250000|2021-06-02 12:50:50|7090.2|7087.4|7089.8|7087|7090.2|7087.4|7089.8|7087|2
1622638260000|2021-06-02 12:51:00|7089.7|7086.9|7088.7|7085.9|7089.7|7086.9|7086.8|7084|47
1622638270000|2021-06-02 12:51:10|7089.3|7086.5|7089.3|7086.5|7089.7|7086.9|7089.3|7086.5|7
1622638280000|2021-06-02 12:51:20|7088.8|7086|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|4
1622638290000|2021-06-02 12:51:30|7088.9|7086.1|7090.2|7087.4|7090.7|7087.9|7088.8|7086|8
1622638300000|2021-06-02 12:51:40|7089.8|7087|7088.7|7085.9|7090.2|7087.4|7088.7|7085.9|4
1622638310000|2021-06-02 12:51:50|7088.3|7085.5|7088.3|7085.5|7088.7|7085.9|7087.8|7085|66
1622638320000|2021-06-02 12:52:00|7088.2|7085.4|7088.3|7085.5|7088.7|7085.9|7087.8|7085|3
1622638330000|2021-06-02 12:52:10|7087.9|7085.1|7088.2|7085.4|7088.2|7085.4|7087.8|7085|4
1622638340000|2021-06-02 12:52:20|7088.3|7085.5|7088.2|7085.4|7088.3|7085.5|7088.2|7085.4|1
1622638350000|2021-06-02 12:52:30|7088.6|7085.8|7090.7|7087.9|7090.7|7087.9|7088.6|7085.8|16
1622638360000|2021-06-02 12:52:40|||||||||2
1622638370000|2021-06-02 12:52:50|7090.2|7087.4|7089.2|7086.4|7090.2|7087.4|7088.8|7086|11
1622638380000|2021-06-02 12:53:00|7088.4|7085.6|7089.8|7087|7090.2|7087.4|7088.3|7085.5|36
1622638390000|2021-06-02 12:53:10|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1622638400000|2021-06-02 12:53:20|7089.2|7086.4|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|8
1622638410000|2021-06-02 12:53:30|7090.5|7087.7|7091.7|7088.9|7091.7|7088.9|7090.5|7087.7|10
1622638420000|2021-06-02 12:53:40|7091.2|7088.4|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|2
1622638430000|2021-06-02 12:53:50|7091.2|7088.4|7092.7|7089.9|7092.7|7089.9|7091.2|7088.4|74
1622638440000|2021-06-02 12:54:00|7091.8|7089|7090.8|7088|7092.7|7089.9|7090.8|7088|44
1622638450000|2021-06-02 12:54:10|7091.7|7088.9|7093.1|7090.3|7093.1|7090.3|7091.7|7088.9|29
1622638460000|2021-06-02 12:54:20|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7092.8|7090|3
1622638470000|2021-06-02 12:54:30|7092.8|7090|7093.2|7090.4|7093.2|7090.4|7092.8|7090|10
1622638480000|2021-06-02 12:54:40|7093.6|7090.8|7093.9|7091.1|7094.2|7091.4|7093.6|7090.8|4
1622638490000|2021-06-02 12:54:50|7093.7|7090.9|7094.6|7091.8|7094.6|7091.8|7093.7|7090.9|51
1622638500000|2021-06-02 12:55:00|7094.7|7091.9|7095.7|7092.9|7095.7|7092.9|7092.9|7090.1|50
1622638510000|2021-06-02 12:55:10|7095.9|7093.1|7096.7|7093.9|7096.7|7093.9|7095.7|7092.9|20
1622638520000|2021-06-02 12:55:20|7097.7|7094.9|7097.7|7094.9|7098.7|7095.9|7097.7|7094.9|49
1622638540000|2021-06-02 12:55:40|7098.1|7095.3|7097.7|7094.9|7098.6|7095.8|7097.7|7094.9|181
1622638550000|2021-06-02 12:55:50|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|10
1622638560000|2021-06-02 12:56:00|7098.6|7095.8|7098.7|7095.9|7099.7|7096.9|7098.6|7095.8|11
1622638570000|2021-06-02 12:56:10|7098.8|7096|7098.8|7096|7099.7|7096.9|7098.8|7096|11
1622638580000|2021-06-02 12:56:20|7099.2|7096.4|7097.9|7095.1|7099.7|7096.9|7097.9|7095.1|11
1622638590000|2021-06-02 12:56:30|7097.8|7095|7098.7|7095.9|7098.7|7095.9|7097.8|7095|2
1622638600000|2021-06-02 12:56:40|7098.9|7096.1|7098.8|7096|7099.7|7096.9|7098.8|7096|98
1622638610000|2021-06-02 12:56:50|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|6
1622638620000|2021-06-02 12:57:00|7098.8|7096|7097.7|7094.9|7098.8|7096|7097.7|7094.9|7
1622638630000|2021-06-02 12:57:10|7097.8|7095|7096.1|7093.3|7097.8|7095|7096.1|7093.3|35
1622638640000|2021-06-02 12:57:20|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|8
1622638650000|2021-06-02 12:57:30|7095.3|7092.5|7095.8|7093|7095.8|7093|7095.3|7092.5|10
1622638660000|2021-06-02 12:57:40|7095.7|7092.9|7095.8|7093|7096.2|7093.4|7095.7|7092.9|9
1622638670000|2021-06-02 12:57:50|7095.7|7092.9|7094.8|7092|7095.7|7092.9|7094.8|7092|7
1622638690000|2021-06-02 12:58:10|7095.3|7092.5|7095.3|7092.5|7095.7|7092.9|7094.7|7091.9|17
1622638700000|2021-06-02 12:58:20|7095.8|7093|7093.6|7090.8|7096.3|7093.5|7092.7|7089.9|36
1622638710000|2021-06-02 12:58:30|7093.7|7090.9|7094.7|7091.9|7094.7|7091.9|7093.7|7090.9|5
1622638720000|2021-06-02 12:58:40|7095.2|7092.4|7094.8|7092|7095.2|7092.4|7094.8|7092|4
1622638730000|2021-06-02 12:58:50|7095.6|7092.8|7095.2|7092.4|7096.2|7093.4|7095.2|7092.4|6
1622638740000|2021-06-02 12:59:00|7096|7093.2|7095.7|7092.9|7096.8|7094|7095.7|7092.9|20
1622638750000|2021-06-02 12:59:10|7094.9|7092.1|7091.7|7088.9|7095.7|7092.9|7091.7|7088.9|20
1622638760000|2021-06-02 12:59:20|7091.8|7089|7092.7|7089.9|7092.7|7089.9|7091.8|7089|14
1622638770000|2021-06-02 12:59:30|7092.3|7089.5|7095.9|7093.1|7096.3|7093.5|7091.8|7089|54
1622638780000|2021-06-02 12:59:40|7095.7|7092.9|7096.7|7093.9|7096.8|7094|7095.3|7092.5|38
1622638790000|2021-06-02 12:59:50|7096.3|7093.5|7096.8|7094|7098.7|7095.9|7096.3|7093.5|110
1622638800000|2021-06-02 13:00:00|7096.7|7093.9|7093.2|7090.4|7098.7|7095.9|7093.2|7090.4|273
1622638810000|2021-06-02 13:00:10|7093.7|7090.9|7091.7|7088.9|7094.7|7091.9|7090.8|7088|142
1622638820000|2021-06-02 13:00:20|7092.1|7089.3|7090.7|7087.9|7092.8|7090|7090.7|7087.9|36
1622638830000|2021-06-02 13:00:30|7090.6|7087.8|7091.7|7088.9|7092.2|7089.4|7089.8|7087|29
1622638840000|2021-06-02 13:00:40|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7089.8|7087|11
1622638850000|2021-06-02 13:00:50|7089.8|7087|7086.7|7083.9|7089.8|7087|7085.8|7083|90
1622638860000|2021-06-02 13:01:00|7086.9|7084.1|7093.8|7091|7094.2|7091.4|7086.9|7084.1|86
1622638870000|2021-06-02 13:01:10|7094.7|7091.9|7095.2|7092.4|7095.7|7092.9|7093.2|7090.4|625
1622638880000|2021-06-02 13:01:20|7094.8|7092|7095.7|7092.9|7096.2|7093.4|7094.8|7092|38
1622638890000|2021-06-02 13:01:30|7095.8|7093|7092.7|7089.9|7096.2|7093.4|7092.7|7089.9|30
1622638900000|2021-06-02 13:01:40|7092.8|7090|7093.6|7090.8|7094.7|7091.9|7092.7|7089.9|53
1622638910000|2021-06-02 13:01:50|7093.2|7090.4|7093.7|7090.9|7094.6|7091.8|7093.2|7090.4|26
1622638920000|2021-06-02 13:02:00|7094.2|7091.4|7089.8|7087|7094.2|7091.4|7089.8|7087|41
1622638930000|2021-06-02 13:02:10|7089.3|7086.5|7085.7|7082.9|7089.7|7086.9|7085.7|7082.9|80
1622638940000|2021-06-02 13:02:20|7086.7|7083.9|7090.1|7087.3|7090.6|7087.8|7086.7|7083.9|73
1622638950000|2021-06-02 13:02:30|7089.7|7086.9|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|9
1622638960000|2021-06-02 13:02:40|7089.6|7086.8|7088.6|7085.8|7089.6|7086.8|7088.6|7085.8|7
1622638970000|2021-06-02 13:02:50|7089.1|7086.3|7087.7|7084.9|7089.1|7086.3|7087.7|7084.9|15
1622638980000|2021-06-02 13:03:00|7087.6|7084.8|7087.7|7084.9|7088.6|7085.8|7086.7|7083.9|40
1622638990000|2021-06-02 13:03:10|7088.1|7085.3|7089.8|7087|7090.7|7087.9|7087.7|7084.9|33
1622639000000|2021-06-02 13:03:20|7089.6|7086.8|7092.7|7089.9|7092.7|7089.9|7089.2|7086.4|32
1622639010000|2021-06-02 13:03:30|7093.5|7090.7|7095.2|7092.4|7095.7|7092.9|7093.5|7090.7|62
1622639020000|2021-06-02 13:03:40|7095.3|7092.5|7094.7|7091.9|7095.7|7092.9|7094.7|7091.9|12
1622639030000|2021-06-02 13:03:50|7095.1|7092.3|7095.2|7092.4|7095.2|7092.4|7095.1|7092.3|1
1622639040000|2021-06-02 13:04:00|7095.1|7092.3|7096.2|7093.4|7096.6|7093.8|7094.7|7091.9|35
1622639050000|2021-06-02 13:04:10|7095.7|7092.9|7095.6|7092.8|7096.6|7093.8|7094.7|7091.9|11
1622639060000|2021-06-02 13:04:20|7095.1|7092.3|7094.7|7091.9|7095.6|7092.8|7094.7|7091.9|7
1622639070000|2021-06-02 13:04:30|7093.7|7090.9|7095.2|7092.4|7095.2|7092.4|7093.7|7090.9|22
1622639080000|2021-06-02 13:04:40|7094.8|7092|7094.8|7092|7094.8|7092|7094.7|7091.9|5
1622639090000|2021-06-02 13:04:50|7094.7|7091.9|7093.7|7090.9|7094.7|7091.9|7092.7|7089.9|44
1622639100000|2021-06-02 13:05:00|7092.9|7090.1|7094.3|7091.5|7094.7|7091.9|7092.7|7089.9|58
1622639110000|2021-06-02 13:05:10|7093.8|7091|7095.3|7092.5|7095.3|7092.5|7093.8|7091|14
1622639120000|2021-06-02 13:05:20|7096.5|7093.7|7101.3|7098.5|7101.7|7098.9|7096.5|7093.7|134
1622639130000|2021-06-02 13:05:30|7101.7|7098.9|7101.8|7099|7102.7|7099.9|7101.3|7098.5|129
1622639140000|2021-06-02 13:05:40|7102.2|7099.4|7102.3|7099.5|7102.7|7099.9|7101.8|7099|53
1622639150000|2021-06-02 13:05:50|7102.7|7099.9|7101.9|7099.1|7102.8|7100|7101.9|7099.1|89
1622639160000|2021-06-02 13:06:00|7102.7|7099.9|7100.8|7098|7102.8|7100|7099.7|7096.9|214
1622639170000|2021-06-02 13:06:10|7100.7|7097.9|7096.3|7093.5|7100.8|7098|7096.3|7093.5|103
1622639180000|2021-06-02 13:06:20|7096.7|7093.9|7095.8|7093|7097.2|7094.4|7092.9|7090.1|50
1622639190000|2021-06-02 13:06:30|7095.7|7092.9|7096.7|7093.9|7096.7|7093.9|7094.8|7092|41
1622639200000|2021-06-02 13:06:40|7098.1|7095.3|7093.7|7090.9|7098.2|7095.4|7093.7|7090.9|67
1622639210000|2021-06-02 13:06:50|7092.9|7090.1|7095.7|7092.9|7095.7|7092.9|7092.7|7089.9|57
1622639220000|2021-06-02 13:07:00|7094.8|7092|7095.7|7092.9|7095.7|7092.9|7093.7|7090.9|23
1622639230000|2021-06-02 13:07:10|7095.8|7093|7097.3|7094.5|7098.2|7095.4|7095.8|7093|25
1622639240000|2021-06-02 13:07:20|7097.7|7094.9|7098.8|7096|7100.2|7097.4|7097.7|7094.9|23
1622639250000|2021-06-02 13:07:30|7098.7|7095.9|7098.3|7095.5|7099.7|7096.9|7097.7|7094.9|14
1622639260000|2021-06-02 13:07:40|7097.8|7095|7097.3|7094.5|7098.2|7095.4|7096.7|7093.9|18
1622639270000|2021-06-02 13:07:50|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7096.7|7093.9|9
1622639280000|2021-06-02 13:08:00|7096.8|7094|7097.8|7095|7098.7|7095.9|7096.7|7093.9|26
1622639290000|2021-06-02 13:08:10|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|7096.8|7094|7
1622639300000|2021-06-02 13:08:20|7098.2|7095.4|7095.9|7093.1|7098.2|7095.4|7095.9|7093.1|43
1622639310000|2021-06-02 13:08:30|7095.7|7092.9|7093.7|7090.9|7095.7|7092.9|7091.6|7088.8|90
1622639320000|2021-06-02 13:08:40|7093.3|7090.5|7094.6|7091.8|7095.7|7092.9|7093.2|7090.4|63
1622639330000|2021-06-02 13:08:50|7094.7|7091.9|7096.2|7093.4|7096.8|7094|7094.2|7091.4|49
1622639340000|2021-06-02 13:09:00|7095.7|7092.9|7097.2|7094.4|7097.2|7094.4|7095.2|7092.4|14
1622639350000|2021-06-02 13:09:10|7097.7|7094.9|7096.8|7094|7097.7|7094.9|7096.7|7093.9|11
1622639360000|2021-06-02 13:09:20|7096.7|7093.9|7095.2|7092.4|7096.7|7093.9|7094.7|7091.9|29
1622639370000|2021-06-02 13:09:30|7095.7|7092.9|7094.7|7091.9|7095.7|7092.9|7093.3|7090.5|6
1622639380000|2021-06-02 13:09:40|7094.2|7091.4|7094.5|7091.7|7095.2|7092.4|7093.7|7090.9|33
1622639390000|2021-06-02 13:09:50|7094.8|7092|7089.9|7087.1|7094.8|7092|7089.9|7087.1|87
1622639400000|2021-06-02 13:10:00|7089.8|7087|7089.2|7086.4|7091.7|7088.9|7088.7|7085.9|71
1622639410000|2021-06-02 13:10:10|7089.6|7086.8|7089.3|7086.5|7090.7|7087.9|7088.7|7085.9|45
1622639420000|2021-06-02 13:10:20|7089.6|7086.8|7087.7|7084.9|7092.3|7089.5|7086.7|7083.9|92
1622639430000|2021-06-02 13:10:30|7087.3|7084.5|7089.3|7086.5|7089.7|7086.9|7086.8|7084|23
1622639440000|2021-06-02 13:10:40|7088.9|7086.1|7086.8|7084|7089.2|7086.4|7086.8|7084|24
1622639450000|2021-06-02 13:10:50|7086.7|7083.9|7087.2|7084.4|7087.8|7085|7085.8|7083|35
1622639460000|2021-06-02 13:11:00|7086.8|7084|7080.7|7077.9|7086.8|7084|7078.7|7075.9|194
1622639470000|2021-06-02 13:11:10|7080.8|7078|7079.2|7076.4|7081.7|7078.9|7078.7|7075.9|62
1622639480000|2021-06-02 13:11:20|7078.8|7076|7071.6|7068.8|7079.7|7076.9|7070.3|7065.9|313
1622639490000|2021-06-02 13:11:30|7071.7|7068.9|7072.8|7070|7073.7|7070.9|7070.8|7068|44
1622639500000|2021-06-02 13:11:40|7073.2|7070.4|7072.7|7069.9|7073.6|7070.8|7072.2|7069.4|30
1622639510000|2021-06-02 13:11:50|7073.7|7070.9|7072.2|7069.4|7073.7|7070.9|7071.7|7068.9|54
1622639520000|2021-06-02 13:12:00|7072.6|7069.8|7069.7|7066.9|7072.7|7069.9|7068.7|7065.9|103
1622639530000|2021-06-02 13:12:10|7069.8|7067|7069.3|7066.5|7070.7|7067.9|7069.3|7066.5|47
1622639540000|2021-06-02 13:12:20|7069.7|7066.9|7069.8|7067|7069.8|7067|7067.8|7065|51
1622639550000|2021-06-02 13:12:30|7069.7|7066.9|7068.3|7065.5|7070.3|7067.5|7067.8|7065|64
1622639560000|2021-06-02 13:12:40|7068.7|7065.9|7069.2|7066.4|7069.7|7066.9|7067.8|7065|49
1622639570000|2021-06-02 13:12:50|7068.7|7065.9|7071.2|7068.4|7071.8|7069|7068.7|7065.9|64
1622639580000|2021-06-02 13:13:00|7071.3|7068.5|7072.2|7069.4|7072.7|7069.9|7070.7|7067.9|39
1622639590000|2021-06-02 13:13:10|7072.6|7069.8|7073.7|7070.9|7073.7|7070.9|7072.6|7069.8|43
1622639600000|2021-06-02 13:13:20|7073.2|7070.4|7073.8|7071|7074.7|7071.9|7073.2|7070.4|32
1622639610000|2021-06-02 13:13:30|7073.7|7070.9|7074.6|7071.8|7074.7|7071.9|7073.7|7070.9|25
1622639620000|2021-06-02 13:13:40|7074.7|7071.9|7075.6|7072.8|7075.7|7072.9|7074.7|7071.9|63
1622639630000|2021-06-02 13:13:50|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|3
1622639640000|2021-06-02 13:14:00|7076.5|7073.7|7074.8|7072|7077.7|7074.9|7074.8|7072|57
1622639650000|2021-06-02 13:14:10|7075.2|7072.4|7070.8|7068|7075.7|7072.9|7070.8|7068|69
1622639660000|2021-06-02 13:14:20|7071.2|7068.4|7070.3|7067.5|7071.2|7068.4|7069.8|7067|15
1622639670000|2021-06-02 13:14:30|7070.2|7067.4|7070.2|7067.4|7070.3|7067.5|7068.8|7066|17
1622639680000|2021-06-02 13:14:40|7070.3|7067.5|7071.8|7069|7073.2|7070.4|7070.3|7067.5|63
1622639690000|2021-06-02 13:14:50|7072.2|7069.4|7071.3|7068.5|7072.2|7069.4|7070.9|7068.1|15
1622639700000|2021-06-02 13:15:00|7071.2|7068.4|7071.8|7069|7072.4|7069.6|7071.2|7068.4|25
1622639710000|2021-06-02 13:15:10|7072.6|7069.8|7075.7|7072.9|7076.2|7073.4|7072.6|7069.8|62
1622639720000|2021-06-02 13:15:20|7075.8|7073|7073.8|7071|7076.6|7073.8|7073.8|7071|21
1622639730000|2021-06-02 13:15:30|7073.7|7070.9|7071.8|7069|7073.7|7070.9|7071.8|7069|17
1622639740000|2021-06-02 13:15:40|7071.7|7068.9|7072.8|7070|7072.8|7070|7071.3|7068.5|21
1622639750000|2021-06-02 13:15:50|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|7072.8|7070|6
1622639760000|2021-06-02 13:16:00|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|2
1622639770000|2021-06-02 13:16:10|7072.9|7070.1|7073.7|7070.9|7073.8|7071|7072.8|7070|14
1622639780000|2021-06-02 13:16:20|7073.2|7070.4|7072.9|7070.1|7073.7|7070.9|7072.9|7070.1|12
1622639790000|2021-06-02 13:16:30|7072.8|7070|7074.7|7071.9|7074.7|7071.9|7072.8|7070|20
1622639800000|2021-06-02 13:16:40|7074.3|7071.5|7073.9|7071.1|7074.3|7071.5|7073.9|7071.1|31
1622639810000|2021-06-02 13:16:50|7073.8|7071|7074.8|7072|7075.4|7072.6|7072.7|7069.9|24
1622639820000|2021-06-02 13:17:00|7074.7|7071.9|7073.8|7071|7074.8|7072|7073.8|7071|2
1622639830000|2021-06-02 13:17:10|7074.7|7071.9|7073.8|7071|7074.8|7072|7073.8|7071|16
1622639840000|2021-06-02 13:17:20|7073.2|7070.4|7072.8|7070|7073.7|7070.9|7072.8|7070|16
1622639850000|2021-06-02 13:17:30|7072|7069.2|7069.3|7066.5|7072|7069.2|7068.9|7066.1|37
1622639860000|2021-06-02 13:17:40|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.2|7066.4|37
1622639870000|2021-06-02 13:17:50|7069.3|7066.5|7070.7|7067.9|7070.7|7067.9|7068.8|7066|67
1622639880000|2021-06-02 13:18:00|7071.7|7068.9|7075.6|7072.8|7075.8|7073|7070.7|7067.9|41
1622639890000|2021-06-02 13:18:10|7075.7|7072.9|7074.7|7071.9|7075.8|7073|7074.7|7071.9|4
1622639900000|2021-06-02 13:18:20|7074.3|7071.5|7073.8|7071|7074.7|7071.9|7073.7|7070.9|13
1622639910000|2021-06-02 13:18:30|7073.7|7070.9|7073.2|7070.4|7073.8|7071|7072.7|7069.9|35
1622639920000|2021-06-02 13:18:40|7072.8|7070|7072.2|7069.4|7073.2|7070.4|7071.8|7069|9
1622639930000|2021-06-02 13:18:50|7071.8|7069|7071.7|7068.9|7071.8|7069|7071.7|7068.9|8
1622639940000|2021-06-02 13:19:00|7072.3|7069.5|7073.8|7071|7075.7|7072.9|7072.3|7069.5|75
1622639950000|2021-06-02 13:19:10|7074.2|7071.4|7073.7|7070.9|7074.2|7071.4|7073.3|7070.5|27
1622639960000|2021-06-02 13:19:20|7072.7|7069.9|7071.8|7069|7072.7|7069.9|7071.8|7069|8
1622639970000|2021-06-02 13:19:30|7071.7|7068.9|7071.7|7068.9|7072.1|7069.3|7071.7|7068.9|4
1622639980000|2021-06-02 13:19:40|7071.1|7068.3|7071.3|7068.5|7071.3|7068.5|7071.1|7068.3|6
1622639990000|2021-06-02 13:19:50|7071.2|7068.4|7071.2|7068.4|7071.7|7068.9|7070.8|7068|5
1622640000000|2021-06-02 13:20:00|7071.3|7068.5|7071.7|7068.9|7072.3|7069.5|7071.3|7068.5|9
1622640010000|2021-06-02 13:20:10|7068.8|7066|7070.7|7067.9|7070.7|7067.9|7068.7|7065.9|98
1622640020000|2021-06-02 13:20:20|7071.7|7068.9|7071.7|7068.9|7072.2|7069.4|7071.7|7068.9|28
1622640030000|2021-06-02 13:20:30|7072.2|7069.4|7071.7|7068.9|7072.2|7069.4|7071.2|7068.4|38
1622640040000|2021-06-02 13:20:40|7071.2|7068.4|7072.2|7069.4|7072.5|7069.7|7071.2|7068.4|8
1622640050000|2021-06-02 13:20:50|7071.8|7069|7069.7|7066.9|7072.7|7069.9|7069.7|7066.9|60
1622640060000|2021-06-02 13:21:00|7069.8|7067|7071.8|7069|7072.2|7069.4|7069.8|7067|29
1622640070000|2021-06-02 13:21:10|7072.2|7069.4|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|8
1622640080000|2021-06-02 13:21:20|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.2|7068.4|3
1622640090000|2021-06-02 13:21:30|7071.8|7069|7072.7|7069.9|7072.7|7069.9|7071.8|7069|4
1622640100000|2021-06-02 13:21:40|7073.5|7070.7|7073.8|7071|7073.9|7071.1|7072.9|7070.1|70
1622640110000|2021-06-02 13:21:50|7073.9|7071.1|7074.7|7071.9|7075.7|7072.9|7073.8|7071|26
1622640120000|2021-06-02 13:22:00|7074.3|7071.5|7074.7|7071.9|7074.8|7072|7073.8|7071|12
1622640130000|2021-06-02 13:22:10|7074.3|7071.5|7073.8|7071|7074.7|7071.9|7073.8|7071|35
1622640140000|2021-06-02 13:22:20|7073.7|7070.9|7075.6|7072.8|7075.6|7072.8|7072.9|7070.1|20
1622640150000|2021-06-02 13:22:30|7075.7|7072.9|7074.8|7072|7075.7|7072.9|7074.7|7071.9|19
1622640160000|2021-06-02 13:22:40|7074.7|7071.9|7075.7|7072.9|7075.7|7072.9|7074.7|7071.9|1
1622640170000|2021-06-02 13:22:50|7075.8|7073|7077.3|7074.5|7077.7|7074.9|7075.8|7073|30
1622640180000|2021-06-02 13:23:00|7076.9|7074.1|7076.2|7073.4|7077.2|7074.4|7075.3|7072.5|60
1622640190000|2021-06-02 13:23:10|7076.6|7073.8|7076.8|7074|7076.8|7074|7076.6|7073.8|7
1622640200000|2021-06-02 13:23:20|7076.2|7073.4|7076.6|7073.8|7076.7|7073.9|7075.7|7072.9|6
1622640210000|2021-06-02 13:23:30|7076.7|7073.9|7077.7|7074.9|7077.7|7074.9|7076.7|7073.9|3
1622640220000|2021-06-02 13:23:40|7078.5|7075.7|7076.8|7074|7079.2|7076.4|7076.2|7073.4|76
1622640230000|2021-06-02 13:23:50|7076.7|7073.9|7075.7|7072.9|7076.7|7073.9|7075.7|7072.9|38
1622640240000|2021-06-02 13:24:00|7075.8|7073|7074.7|7071.9|7075.8|7073|7073.8|7071|44
1622640250000|2021-06-02 13:24:10|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7073.3|7070.5|9
1622640260000|2021-06-02 13:24:20|7073.8|7071|7074.8|7072|7075.2|7072.4|7073.7|7070.9|19
1622640270000|2021-06-02 13:24:30|7075.2|7072.4|7074.8|7072|7076.2|7073.4|7074.8|7072|11
1622640280000|2021-06-02 13:24:40|7075.2|7072.4|7074.8|7072|7075.2|7072.4|7074.7|7071.9|7
1622640290000|2021-06-02 13:24:50|||||||||31
1622640300000|2021-06-02 13:25:00|7075.6|7072.8|7075.7|7072.9|7075.7|7072.9|7074.8|7072|14
1622640310000|2021-06-02 13:25:10|7075.8|7073|7076.7|7073.9|7076.7|7073.9|7075.8|7073|9
1622640320000|2021-06-02 13:25:20|||||||||1
1622640330000|2021-06-02 13:25:30|7076.8|7074|7076.8|7074|7076.8|7074|7076.8|7074|1
1622640340000|2021-06-02 13:25:40|7077.6|7074.8|7079.7|7076.9|7079.7|7076.9|7077.6|7074.8|40
1622640350000|2021-06-02 13:25:50|7079.3|7076.5|7078.7|7075.9|7079.3|7076.5|7077.8|7075|15
1622640360000|2021-06-02 13:26:00|7078.8|7076|7078.3|7075.5|7078.8|7076|7078.3|7075.5|0
1622640370000|2021-06-02 13:26:10|7077.9|7075.1|7078.3|7075.5|7078.3|7075.5|7077.9|7075.1|4
1622640380000|2021-06-02 13:26:20|7077.8|7075|7077.6|7074.8|7077.8|7075|7076.8|7074|43
1622640390000|2021-06-02 13:26:30|7077.8|7075|7077.2|7074.4|7077.8|7075|7077.2|7074.4|5
1622640400000|2021-06-02 13:26:40|7077.6|7074.8|7077.7|7074.9|7077.7|7074.9|7077.6|7074.8|0
1622640410000|2021-06-02 13:26:50|7078.8|7076|7078.3|7075.5|7078.8|7076|7078.3|7075.5|19
1622640420000|2021-06-02 13:27:00|7078.7|7075.9|7078.3|7075.5|7078.7|7075.9|7077.8|7075|4
1622640430000|2021-06-02 13:27:10|7078.7|7075.9|7078.8|7076|7079.7|7076.9|7078.7|7075.9|8
1622640440000|2021-06-02 13:27:20|7078.7|7075.9|7077.8|7075|7078.7|7075.9|7076.8|7074|40
1622640450000|2021-06-02 13:27:30|7078.2|7075.4|7078.2|7075.4|7078.3|7075.5|7077.8|7075|7
1622640460000|2021-06-02 13:27:40|7077.8|7075|7079.1|7076.3|7079.1|7076.3|7077.8|7075|5
1622640470000|2021-06-02 13:27:50|7079.9|7077.1|7079.7|7076.9|7080.7|7077.9|7079.7|7076.9|4
1622640480000|2021-06-02 13:28:00|7079.3|7076.5|7078.7|7075.9|7079.3|7076.5|7077.8|7075|11
1622640490000|2021-06-02 13:28:10|7078.8|7076|7078.8|7076|7079.2|7076.4|7078.8|7076|4
1622640500000|2021-06-02 13:28:20|7078.2|7075.4|7077.8|7075|7078.6|7075.8|7077.8|7075|11
1622640510000|2021-06-02 13:28:30|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|1
1622640520000|2021-06-02 13:28:40|7077.9|7075.1|7079.7|7076.9|7079.8|7077|7077.8|7075|0
1622640530000|2021-06-02 13:28:50|7079.8|7077|7079.3|7076.5|7079.8|7077|7078.7|7075.9|3
1622640540000|2021-06-02 13:29:00|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7078.8|7076|20
1622640550000|2021-06-02 13:29:10|7079.8|7077|7079.7|7076.9|7080.3|7077.5|7079.7|7076.9|3
1622640560000|2021-06-02 13:29:20|7079.8|7077|7080.8|7078|7081.7|7078.9|7079.8|7077|36
1622640570000|2021-06-02 13:29:30|7080.6|7077.8|7078.8|7076|7080.6|7077.8|7078.8|7076|24
1622640580000|2021-06-02 13:29:40|7079.2|7076.4|7078.7|7075.9|7079.7|7076.9|7078.7|7075.9|6
1622640590000|2021-06-02 13:29:50|7079.2|7076.4|7078.2|7075.4|7079.8|7077|7077.8|7075|42
1622640600000|2021-06-02 13:30:00|7078.7|7075.9|7076.3|7073.5|7078.7|7075.9|7075.3|7072.5|84
1622640610000|2021-06-02 13:30:10|7076.7|7073.9|7074.8|7072|7076.7|7073.9|7073.3|7070.5|30
1622640620000|2021-06-02 13:30:20|7075.2|7072.4|7072.9|7070.1|7075.7|7072.9|7072.9|7070.1|10
1622640630000|2021-06-02 13:30:30|7073.7|7070.9|7073.3|7070.5|7074.3|7071.5|7072.9|7070.1|90
1622640640000|2021-06-02 13:30:40|7073.7|7070.9|7073.8|7071|7074.3|7071.5|7073.3|7070.5|6
1622640650000|2021-06-02 13:30:50|7073|7070.2|7070.7|7067.9|7073.3|7070.5|7069.9|7067.1|32
1622640660000|2021-06-02 13:31:00|7072.3|7069.5|7066.9|7064.1|7073.2|7070.4|7066.7|7063.9|250
1622640670000|2021-06-02 13:31:10|7066.7|7063.9|7069.2|7066.4|7069.7|7066.9|7066.3|7063.5|53
1622640680000|2021-06-02 13:31:20|7069.7|7066.9|7070.8|7068|7071.2|7068.4|7068.8|7066|75
1622640690000|2021-06-02 13:31:30|7071.2|7068.4|7071.8|7069|7072.7|7069.9|7071.2|7068.4|11
1622640700000|2021-06-02 13:31:40|7072.2|7069.4|7070.7|7067.9|7072.7|7069.9|7070.5|7067.7|20
1622640710000|2021-06-02 13:31:50|7070.3|7067.5|7066.9|7064.1|7070.8|7068|7066.9|7064.1|49
1622640720000|2021-06-02 13:32:00|7066.3|7063.5|7064.8|7062|7066.3|7063.5|7062.2|7059.4|213
1622640730000|2021-06-02 13:32:10|7065.3|7062.5|7067.7|7064.9|7067.7|7064.9|7065.3|7062.5|39
1622640740000|2021-06-02 13:32:20|7067.8|7065|7067.8|7065|7069.8|7067|7067.8|7065|16
1622640750000|2021-06-02 13:32:30|7068.6|7065.8|7067.9|7065.1|7069.2|7066.4|7067.9|7065.1|6
1622640760000|2021-06-02 13:32:40|7067.8|7065|7067.2|7064.4|7068.2|7065.4|7066.3|7063.5|55
1622640770000|2021-06-02 13:32:50|7067.7|7064.9|7067.8|7065|7069.2|7066.4|7066.8|7064|57
1622640780000|2021-06-02 13:33:00|7068.6|7065.8|7067.3|7064.5|7069.8|7067|7066.9|7064.1|29
1622640790000|2021-06-02 13:33:10|7067.6|7064.8|7066.9|7064.1|7067.8|7065|7066.8|7064|9
1622640800000|2021-06-02 13:33:20|7066.7|7063.9|7067.7|7064.9|7067.7|7064.9|7066.3|7063.5|6
1622640810000|2021-06-02 13:33:30|7067.8|7065|7066.3|7063.5|7067.8|7065|7063.8|7061|49
1622640820000|2021-06-02 13:33:40|7065.8|7063|7066.2|7063.4|7067.7|7064.9|7065.7|7062.9|75
1622640830000|2021-06-02 13:33:50|7065.8|7063|7065.7|7062.9|7066.2|7063.4|7064.7|7061.9|12
1622640840000|2021-06-02 13:34:00|7065.3|7062.5|7063.6|7060.8|7065.7|7062.9|7063.2|7060.4|75
1622640850000|2021-06-02 13:34:10|7063.8|7061|7064.3|7061.5|7064.8|7062|7062.8|7060|57
1622640860000|2021-06-02 13:34:20|7064.2|7061.4|7065.7|7062.9|7066.7|7063.9|7064.2|7061.4|35
1622640870000|2021-06-02 13:34:30|7065.8|7063|7065.2|7062.4|7065.8|7063|7065.2|7062.4|7
1622640880000|2021-06-02 13:34:40|7064.8|7062|7064.3|7061.5|7066.2|7063.4|7063.9|7061.1|42
1622640890000|2021-06-02 13:34:50|7064.7|7061.9|7065.3|7062.5|7065.6|7062.8|7064.3|7061.5|6
1622640900000|2021-06-02 13:35:00|7065.7|7062.9|7063.3|7060.5|7065.7|7062.9|7062.8|7060|70
1622640910000|2021-06-02 13:35:10|7062.8|7060|7063.2|7060.4|7063.7|7060.9|7062.7|7059.9|23
1622640920000|2021-06-02 13:35:20|7063.7|7060.9|7063.3|7060.5|7063.8|7061|7062.8|7060|13
1622640930000|2021-06-02 13:35:30|7063.2|7060.4|7054.9|7052.1|7063.2|7060.4|7054.9|7051.9|2367
1622640940000|2021-06-02 13:35:40|7055.4|7052.6|7059.4|7056.6|7059.9|7057.1|7055|7052.2|93
1622640950000|2021-06-02 13:35:50|7059.8|7057|7057.9|7055.1|7059.9|7057.1|7057.1|7054.3|43
1622640960000|2021-06-02 13:36:00|7058.3|7055.5|7058.5|7055.7|7058.5|7055.7|7055.9|7053.1|134
1622640970000|2021-06-02 13:36:10|7058.9|7056.1|7059.9|7057.1|7060.5|7057.7|7058.9|7056.1|22
1622640980000|2021-06-02 13:36:20|7058.9|7056.1|7057|7054.2|7059.9|7057.1|7057|7054.2|46
1622640990000|2021-06-02 13:36:30|7056.9|7054.1|7056.9|7054.1|7058|7055.2|7056|7053.2|41
1622641000000|2021-06-02 13:36:40|7056.6|7053.8|7055|7052.2|7056.9|7054.1|7054.9|7052.1|92
1622641010000|2021-06-02 13:36:50|7054.8|7052|7059|7056.2|7060|7057.2|7054.8|7052|114
1622641020000|2021-06-02 13:37:00|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058|7055.2|10
1622641030000|2021-06-02 13:37:10|7058.5|7055.7|7058|7055.2|7058.9|7056.1|7057|7054.2|42
1622641040000|2021-06-02 13:37:20|7058.4|7055.6|7059|7056.2|7059.9|7057.1|7057|7054.2|19
1622641050000|2021-06-02 13:37:30|7058.9|7056.1|7058|7055.2|7058.9|7056.1|7056.9|7054.1|23
1622641060000|2021-06-02 13:37:40|7057|7054.2|7056.9|7054.1|7057|7054.2|7056.1|7053.3|53
1622641070000|2021-06-02 13:37:50|7057|7054.2|7057.9|7055.1|7057.9|7055.1|7056.5|7053.7|25
1622641080000|2021-06-02 13:38:00|7058|7055.2|7058|7055.2|7058|7055.2|7056.9|7054.1|175
1622641090000|2021-06-02 13:38:10|7057.9|7055.1|7057|7054.2|7059|7056.2|7057|7054.2|44
1622641100000|2021-06-02 13:38:20|7056.9|7054.1|7055.4|7052.6|7056.9|7054.1|7055|7052.2|20
1622641110000|2021-06-02 13:38:30|7055.9|7053.1|7053.8|7051|7055.9|7053.1|7052|7049.2|378
1622641120000|2021-06-02 13:38:40|7053.9|7051.1|7054.1|7051.3|7054.9|7052.1|7053.9|7051.1|13
1622641130000|2021-06-02 13:38:50|7053.5|7050.7|7050.5|7047.7|7053.5|7050.7|7050.1|7047.3|170
1622641140000|2021-06-02 13:39:00|7050.9|7048.1|7052.1|7049.3|7052.5|7049.7|7050.1|7047.3|66
1622641150000|2021-06-02 13:39:10|7052|7049.2|7055.1|7052.3|7056|7053.2|7052|7049.2|74
1622641160000|2021-06-02 13:39:20|7054.6|7051.8|7055.5|7052.7|7056.9|7054.1|7054|7051.2|21
1622641170000|2021-06-02 13:39:30|7056|7053.2|7055.4|7052.6|7056|7053.2|7055|7052.2|45
1622641180000|2021-06-02 13:39:40|7055.9|7053.1|7057.5|7054.7|7057.5|7054.7|7055.9|7053.1|47
1622641190000|2021-06-02 13:39:50|7057.9|7055.1|7053|7050.2|7057.9|7055.1|7052.9|7050.1|82
1622641200000|2021-06-02 13:40:00|7052.9|7050.1|7050.1|7047.3|7053|7050.2|7050.1|7047.3|156
1622641210000|2021-06-02 13:40:10|7050.5|7047.7|7050.9|7048.1|7051|7048.2|7050.1|7047.3|24
1622641220000|2021-06-02 13:40:20|7050.6|7047.8|7053.9|7051.1|7054.5|7051.7|7050.5|7047.7|55
1622641230000|2021-06-02 13:40:30|7054|7051.2|7054.1|7051.3|7054.9|7052.1|7053.1|7050.3|27
1622641240000|2021-06-02 13:40:40|7054.4|7051.6|7054|7051.2|7055.9|7053.1|7054|7051.2|77
1622641250000|2021-06-02 13:40:50|7053|7050.2|7054.1|7051.3|7054.9|7052.1|7053|7050.2|25
1622641260000|2021-06-02 13:41:00|7054|7051.2|7054|7051.2|7055|7052.2|7053.1|7050.3|72
1622641270000|2021-06-02 13:41:10|7053.6|7050.8|7050.5|7047.7|7053.6|7050.8|7050.1|7047.3|1759
1622641280000|2021-06-02 13:41:20|7050.1|7047.3|7050.2|7047.4|7051.1|7048.3|7050.1|7047.3|548
1622641290000|2021-06-02 13:41:30|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|7050.1|7047.3|47
1622641300000|2021-06-02 13:41:40|7050.2|7047.4|7050.2|7047.4|7050.6|7047.8|7049.3|7046.5|42
1622641310000|2021-06-02 13:41:50|7050.7|7047.9|7051.2|7048.4|7052.5|7049.7|7050.7|7047.9|43
1622641320000|2021-06-02 13:42:00|7051.6|7048.8|7050.7|7047.9|7053.2|7050.4|7050.7|7047.9|99
1622641330000|2021-06-02 13:42:10|7050.2|7047.4|7053.1|7050.3|7053.2|7050.4|7050.2|7047.4|271
1622641340000|2021-06-02 13:42:20|7053.7|7050.9|7055.1|7052.3|7055.1|7052.3|7053.2|7050.4|266
1622641350000|2021-06-02 13:42:30|7056.1|7053.3|7054.1|7051.3|7056.1|7053.3|7053.2|7050.4|31
1622641360000|2021-06-02 13:42:40|7054.6|7051.8|7055.6|7052.8|7055.6|7052.8|7054.6|7051.8|10
1622641370000|2021-06-02 13:42:50|7055.1|7052.3|7055|7052.2|7055.1|7052.3|7053.7|7050.9|39
1622641380000|2021-06-02 13:43:00|7055.2|7052.4|7057.1|7054.3|7057.1|7054.3|7055.2|7052.4|56
1622641390000|2021-06-02 13:43:10|7056.7|7053.9|7058.6|7055.8|7059|7056.2|7056.7|7053.9|50
1622641400000|2021-06-02 13:43:20|7058.9|7056.1|7059.5|7056.7|7060.6|7057.8|7058.9|7056.1|371
1622641410000|2021-06-02 13:43:30|7059.6|7056.8|7060.6|7057.8|7061.1|7058.3|7059.2|7056.4|34
1622641420000|2021-06-02 13:43:40|7060.2|7057.4|7060.2|7057.4|7061.1|7058.3|7060.2|7057.4|3
1622641430000|2021-06-02 13:43:50|7060.1|7057.3|7061.7|7058.9|7063.1|7060.3|7060.1|7057.3|252
1622641440000|2021-06-02 13:44:00|7061.6|7058.8|7062|7059.2|7062.1|7059.3|7060.7|7057.9|100
1622641450000|2021-06-02 13:44:10|7061.6|7058.8|7063.1|7060.3|7063.1|7060.3|7061.6|7058.8|45
1622641460000|2021-06-02 13:44:20|7064|7061.2|7062.6|7059.8|7064.1|7061.3|7062.2|7059.4|71
1622641470000|2021-06-02 13:44:30|7063.1|7060.3|7062.3|7059.5|7063.1|7060.3|7062.3|7059.5|16
1622641480000|2021-06-02 13:44:40|7062.1|7059.3|7062.2|7059.4|7062.2|7059.4|7061.3|7058.5|5
1622641490000|2021-06-02 13:44:50|7063.1|7060.3|7064.1|7061.3|7064.1|7061.3|7063.1|7060.3|62
1622641500000|2021-06-02 13:45:00|7063.6|7060.8|7063.1|7060.3|7064.2|7061.4|7061.7|7058.9|58
1622641510000|2021-06-02 13:45:10|7063.6|7060.8|7060.2|7057.4|7064.1|7061.3|7059.8|7057|25
1622641520000|2021-06-02 13:45:20|7060.3|7057.5|7064.7|7061.9|7064.7|7061.9|7060.3|7057.5|38
1622641530000|2021-06-02 13:45:30|7065.1|7062.3|7065.2|7062.4|7066.1|7063.3|7064.2|7061.4|54
1622641540000|2021-06-02 13:45:40|7064.1|7061.3|7063.2|7060.4|7064.2|7061.4|7063.1|7060.3|72
1622641550000|2021-06-02 13:45:50|7062.2|7059.4|7064.7|7061.9|7065.1|7062.3|7062.2|7059.4|15
1622641560000|2021-06-02 13:46:00|7064.3|7061.5|7063.1|7060.3|7065.1|7062.3|7061.2|7058.4|65
1622641570000|2021-06-02 13:46:10|7062.6|7059.8|7063.1|7060.3|7063.6|7060.8|7062.1|7059.3|9
1622641580000|2021-06-02 13:46:20|7062.7|7059.9|7063.1|7060.3|7063.1|7060.3|7062.2|7059.4|3
1622641590000|2021-06-02 13:46:30|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|8
1622641600000|2021-06-02 13:46:40|7063.1|7060.3|7063.2|7060.4|7064.2|7061.4|7062.7|7059.9|40
1622641610000|2021-06-02 13:46:50|7063.1|7060.3|7062|7059.2|7063.1|7060.3|7061.1|7058.3|20
1622641620000|2021-06-02 13:47:00|7062.1|7059.3|7065.1|7062.3|7065.1|7062.3|7061.7|7058.9|364
1622641630000|2021-06-02 13:47:10|7065.6|7062.8|7066|7063.2|7067.1|7064.3|7065.2|7062.4|20
1622641640000|2021-06-02 13:47:20|7066.8|7064|7066.1|7063.3|7066.8|7064|7066|7063.2|86
1622641650000|2021-06-02 13:47:30|7065.6|7062.8|7065.6|7062.8|7066.1|7063.3|7065.6|7062.8|15
1622641660000|2021-06-02 13:47:40|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7065.1|7062.3|13
1622641670000|2021-06-02 13:47:50|7065.6|7062.8|7064.2|7061.4|7065.6|7062.8|7064.2|7061.4|4
1622641680000|2021-06-02 13:48:00|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|2
1622641690000|2021-06-02 13:48:10|7063.2|7060.4|7065.1|7062.3|7065.1|7062.3|7063.2|7060.4|30
1622641700000|2021-06-02 13:48:20|7065.9|7063.1|7065|7062.2|7065.9|7063.1|7064.1|7061.3|43
1622641710000|2021-06-02 13:48:30|7065.2|7062.4|7066.1|7063.3|7066.1|7063.3|7065.1|7062.3|4
1622641720000|2021-06-02 13:48:40|7066.2|7063.4|7064|7061.2|7066.2|7063.4|7063.1|7060.3|63
1622641730000|2021-06-02 13:48:50|7063.3|7060.5|7065|7062.2|7065.1|7062.3|7062.6|7059.8|34
1622641740000|2021-06-02 13:49:00|7065.1|7062.3|7066.2|7063.4|7067.1|7064.3|7065.1|7062.3|90
1622641750000|2021-06-02 13:49:10|7065.6|7062.8|7066.1|7063.3|7066.6|7063.8|7065.6|7062.8|15
1622641760000|2021-06-02 13:49:20|7066.6|7063.8|7066.1|7063.3|7067.1|7064.3|7066.1|7063.3|47
1622641770000|2021-06-02 13:49:30|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|7066.6|7063.8|19
1622641780000|2021-06-02 13:49:40|7067|7064.2|7068.1|7065.3|7068.1|7065.3|7066.1|7063.3|109
1622641790000|2021-06-02 13:49:50|7067.6|7064.8|7067.1|7064.3|7068.5|7065.7|7067.1|7064.3|124
1622641800000|2021-06-02 13:50:00|7067.9|7065.1|7069.1|7066.3|7070.1|7067.3|7067.9|7065.1|63
1622641810000|2021-06-02 13:50:10|7067.9|7065.1|7067.2|7064.4|7068.1|7065.3|7067.1|7064.3|42
1622641820000|2021-06-02 13:50:20|7066.6|7063.8|7066.1|7063.3|7068.3|7065.5|7066.1|7063.3|98
1622641830000|2021-06-02 13:50:30|7065.7|7062.9|7064.2|7061.4|7066.1|7063.3|7064.2|7061.4|13
1622641840000|2021-06-02 13:50:40|7064.1|7061.3|7062.1|7059.3|7064.1|7061.3|7062.1|7059.3|19
1622641850000|2021-06-02 13:50:50|7062.2|7059.4|7062.7|7059.9|7062.7|7059.9|7062.1|7059.3|7
1622641860000|2021-06-02 13:51:00|7062.6|7059.8|7059.7|7056.9|7062.6|7059.8|7058.7|7055.9|73
1622641870000|2021-06-02 13:51:10|7059.3|7056.5|7060.2|7057.4|7061.2|7058.4|7059.3|7056.5|21
1622641880000|2021-06-02 13:51:20|7060.7|7057.9|7061.2|7058.4|7062.1|7059.3|7060.2|7057.4|5
1622641890000|2021-06-02 13:51:30|7061.1|7058.3|7059.2|7056.4|7061.1|7058.3|7058.7|7055.9|28
1622641900000|2021-06-02 13:51:40|7060|7057.2|7059.3|7056.5|7060.2|7057.4|7059.2|7056.4|17
1622641910000|2021-06-02 13:51:50|7059.1|7056.3|7057.2|7054.4|7059.2|7056.4|7057.2|7054.4|10
1622641920000|2021-06-02 13:52:00|7057.1|7054.3|7056.7|7053.9|7057.7|7054.9|7056.2|7053.4|24
1622641930000|2021-06-02 13:52:10|7057.2|7054.4|7057.6|7054.8|7057.7|7054.9|7056.2|7053.4|5
1622641940000|2021-06-02 13:52:20|7058.1|7055.3|7055.3|7052.5|7058.2|7055.4|7055.3|7052.5|24
1622641950000|2021-06-02 13:52:30|7055.2|7052.4|7055.8|7053|7056.2|7053.4|7054.7|7051.9|17
1622641960000|2021-06-02 13:52:40|7055.3|7052.5|7054.2|7051.4|7055.6|7052.8|7054.2|7051.4|33
1622641970000|2021-06-02 13:52:50|7054.6|7051.8|7055.1|7052.3|7055.1|7052.3|7054.2|7051.4|47
1622641980000|2021-06-02 13:53:00|7055.2|7052.4|7054.6|7051.8|7055.2|7052.4|7052.2|7049.4|136
1622641990000|2021-06-02 13:53:10|7055.1|7052.3|7055.2|7052.4|7055.2|7052.4|7054.7|7051.9|9
1622642000000|2021-06-02 13:53:20|7055.3|7052.5|7055.2|7052.4|7056.6|7053.8|7055.2|7052.4|46
1622642010000|2021-06-02 13:53:30|7054.8|7052|7053.3|7050.5|7054.8|7052|7053.2|7050.4|31
1622642020000|2021-06-02 13:53:40|7052.5|7049.7|7052.2|7049.4|7052.7|7049.9|7052.2|7049.4|17
1622642030000|2021-06-02 13:53:50|7051.3|7048.5|7050.8|7048|7051.3|7048.5|7050.3|7047.5|19
1622642040000|2021-06-02 13:54:00|7051.2|7048.4|7050.7|7047.9|7052.1|7049.3|7050.7|7047.9|58
1622642050000|2021-06-02 13:54:10|7050.8|7048|7054.2|7051.4|7054.2|7051.4|7050.3|7047.5|78
1622642060000|2021-06-02 13:54:20|7053.8|7051|7054.7|7051.9|7054.7|7051.9|7053.8|7051|15
1622642070000|2021-06-02 13:54:30|7054.3|7051.5|7053.2|7050.4|7055.1|7052.3|7053.2|7050.4|22
1622642080000|2021-06-02 13:54:40|7052.3|7049.5|7053.1|7050.3|7053.1|7050.3|7052.3|7049.5|11
1622642090000|2021-06-02 13:54:50|7053.2|7050.4|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|15
1622642100000|2021-06-02 13:55:00|7053.3|7050.5|7055.2|7052.4|7056.3|7053.5|7053.3|7050.5|27
1622642110000|2021-06-02 13:55:10|7054.7|7051.9|7054.2|7051.4|7054.7|7051.9|7053.8|7051|4
1622642120000|2021-06-02 13:55:20|7053.3|7050.5|7052.3|7049.5|7053.3|7050.5|7052.3|7049.5|10
1622642130000|2021-06-02 13:55:30|7052.2|7049.4|7053.2|7050.4|7053.2|7050.4|7051.3|7048.5|17
1622642140000|2021-06-02 13:55:40|7054.2|7051.4|7053.7|7050.9|7054.2|7051.4|7053.3|7050.5|19
1622642150000|2021-06-02 13:55:50|7054.2|7051.4|7053.7|7050.9|7054.2|7051.4|7053.2|7050.4|1
1622642160000|2021-06-02 13:56:00|7053.2|7050.4|7051.7|7048.9|7053.2|7050.4|7051.3|7048.5|25
1622642170000|2021-06-02 13:56:10|7051.2|7048.4|7051.7|7048.9|7052.2|7049.4|7051.2|7048.4|2
1622642180000|2021-06-02 13:56:20|7051.3|7048.5|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|9
1622642190000|2021-06-02 13:56:30|7049.3|7046.5|7051.3|7048.5|7051.7|7048.9|7049.3|7046.5|209
1622642200000|2021-06-02 13:56:40|7052.2|7049.4|7052.3|7049.5|7052.7|7049.9|7052.2|7049.4|6
1622642210000|2021-06-02 13:56:50|7052.2|7049.4|7051.8|7049|7052.2|7049.4|7051.2|7048.4|6
1622642220000|2021-06-02 13:57:00|7051.4|7048.6|7050.3|7047.5|7051.4|7048.6|7050.2|7047.4|23
1622642230000|2021-06-02 13:57:10|7051.2|7048.4|7052.8|7050|7053.7|7050.9|7051.2|7048.4|48
1622642240000|2021-06-02 13:57:20|7052.3|7049.5|7052.2|7049.4|7052.3|7049.5|7052.2|7049.4|4
1622642250000|2021-06-02 13:57:30|7052.3|7049.5|7050.3|7047.5|7053.1|7050.3|7049.8|7047|159
1622642260000|2021-06-02 13:57:40|7048.3|7045.5|7047.3|7044.5|7048.7|7045.9|7047.3|7044.5|334
1622642270000|2021-06-02 13:57:50|7047.1|7044.3|7049.1|7046.3|7049.1|7046.3|7046.3|7043.5|35
1622642280000|2021-06-02 13:58:00|7048.7|7045.9|7047.2|7044.4|7048.7|7045.9|7047.2|7044.4|6
1622642290000|2021-06-02 13:58:10|7046.3|7043.5|7047.7|7044.9|7047.7|7044.9|7046.3|7043.5|11
1622642300000|2021-06-02 13:58:20|7048.2|7045.4|7050.2|7047.4|7050.2|7047.4|7047.7|7044.9|55
1622642310000|2021-06-02 13:58:30|7050.3|7047.5|7052.2|7049.4|7052.2|7049.4|7050.3|7047.5|8
1622642320000|2021-06-02 13:58:40|7052.1|7049.3|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|4
1622642330000|2021-06-02 13:58:50|7050.7|7047.9|7051.1|7048.3|7051.1|7048.3|7050.3|7047.5|4
1622642340000|2021-06-02 13:59:00|7051.2|7048.4|7050.2|7047.4|7051.6|7048.8|7049.3|7046.5|29
1622642350000|2021-06-02 13:59:10|7050.6|7047.8|7051.7|7048.9|7051.7|7048.9|7050.2|7047.4|19
1622642360000|2021-06-02 13:59:20|7051.3|7048.5|7051.7|7048.9|7052.1|7049.3|7051.3|7048.5|3
1622642370000|2021-06-02 13:59:30|7052.1|7049.3|7049.7|7046.9|7052.1|7049.3|7049.3|7046.5|59
1622642380000|2021-06-02 13:59:40|7049.3|7046.5|7049.7|7046.9|7049.7|7046.9|7049.3|7046.5|4
1622642390000|2021-06-02 13:59:50|7050.1|7047.3|7050.2|7047.4|7050.2|7047.4|7049.7|7046.9|73
1622642400000|2021-06-02 14:00:00|7049.8|7047|7048.2|7045.4|7050.2|7047.4|7048.2|7045.4|18
1622642410000|2021-06-02 14:00:10|7048.6|7045.8|7052.1|7049.3|7052.1|7049.3|7048.6|7045.8|65
1622642420000|2021-06-02 14:00:20|7052.6|7049.8|7051.7|7048.9|7053.7|7050.9|7051.7|7048.9|55
1622642430000|2021-06-02 14:00:30|7051.3|7048.5|7051.2|7048.4|7051.3|7048.5|7050.3|7047.5|8
1622642440000|2021-06-02 14:00:40|7050.8|7048|7050.7|7047.9|7051.2|7048.4|7050.2|7047.4|30
1622642450000|2021-06-02 14:00:50|7050.6|7047.8|7050.2|7047.4|7050.6|7047.8|7050.1|7047.3|26
1622642460000|2021-06-02 14:01:00|7049.4|7046.6|7050.3|7047.5|7051.2|7048.4|7048.2|7045.4|31
1622642470000|2021-06-02 14:01:10|7050.7|7047.9|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|2
1622642480000|2021-06-02 14:01:20|7051.1|7048.3|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|18
1622642490000|2021-06-02 14:01:30|||||||||20
1622642500000|2021-06-02 14:01:40|7051.7|7048.9|7051.3|7048.5|7052.1|7049.3|7051.2|7048.4|26
1622642510000|2021-06-02 14:01:50|7051.4|7048.6|7052.3|7049.5|7052.7|7049.9|7051.4|7048.6|14
1622642520000|2021-06-02 14:02:00|||||||||1
1622642530000|2021-06-02 14:02:10|7051.4|7048.6|7054.1|7051.3|7054.1|7051.3|7051.2|7048.4|344
1622642540000|2021-06-02 14:02:20|7054.2|7051.4|7056.7|7053.9|7057.2|7054.4|7054.2|7051.4|43
1622642550000|2021-06-02 14:02:30|7057.1|7054.3|7058.1|7055.3|7058.1|7055.3|7057.1|7054.3|1
1622642560000|2021-06-02 14:02:40|7058.2|7055.4|7058.2|7055.4|7059.1|7056.3|7058.2|7055.4|444
1622642570000|2021-06-02 14:02:50|7058.1|7055.3|7057.2|7054.4|7058.1|7055.3|7057.2|7054.4|10
1622642580000|2021-06-02 14:03:00|7057.1|7054.3|7058.1|7055.3|7058.5|7055.7|7055.7|7052.9|58
1622642590000|2021-06-02 14:03:10|7059|7056.2|7062.5|7059.7|7063.4|7060.6|7059|7056.2|527
1622642600000|2021-06-02 14:03:20|7063|7060.2|7064|7061.2|7064|7061.2|7062.5|7059.7|16
1622642610000|2021-06-02 14:03:30|7063.9|7061.1|7062|7059.2|7064|7061.2|7061|7058.2|19
1622642620000|2021-06-02 14:03:40|7062.5|7059.7|7063|7060.2|7063|7060.2|7062.1|7059.3|3
1622642630000|2021-06-02 14:03:50|7063.1|7060.3|7064.5|7061.7|7064.5|7061.7|7063.1|7060.3|31
1622642640000|2021-06-02 14:04:00|7064.9|7062.1|7063.1|7060.3|7065.5|7062.7|7063.1|7060.3|26
1622642650000|2021-06-02 14:04:10|7063.5|7060.7|7065|7062.2|7065|7062.2|7063.5|7060.7|38
1622642660000|2021-06-02 14:04:20|7064.6|7061.8|7065.1|7062.3|7065.9|7063.1|7063.1|7060.3|42
1622642680000|2021-06-02 14:04:40|7064.9|7062.1|7064|7061.2|7064.9|7062.1|7063.1|7060.3|52
1622642690000|2021-06-02 14:04:50|7064.4|7061.6|7065|7062.2|7066.4|7063.6|7064|7061.2|32
1622642700000|2021-06-02 14:05:00|7065.1|7062.3|7064.6|7061.8|7065.5|7062.7|7064.6|7061.8|61
1622642710000|2021-06-02 14:05:10|7065|7062.2|7066.9|7064.1|7066.9|7064.1|7065|7062.2|20
1622642720000|2021-06-02 14:05:20|7067.5|7064.7|7068.1|7065.3|7069.9|7067.1|7067.5|7064.7|54
1622642730000|2021-06-02 14:05:30|7068.5|7065.7|7067|7064.2|7068.5|7065.7|7067|7064.2|64
1622642740000|2021-06-02 14:05:40|7067.5|7064.7|7067.2|7064.4|7068|7065.2|7065|7062.2|857
1622642750000|2021-06-02 14:05:50|7067.6|7064.8|7066.6|7063.8|7068.1|7065.3|7066.2|7063.4|21
1622642760000|2021-06-02 14:06:00|7067.1|7064.3|7068.6|7065.8|7068.6|7065.8|7066.3|7063.5|9
1622642770000|2021-06-02 14:06:10|7069|7066.2|7068.2|7065.4|7069.1|7066.3|7068.1|7065.3|228
1622642780000|2021-06-02 14:06:20|7068.1|7065.3|7068.7|7065.9|7069.1|7066.3|7068.1|7065.3|9
1622642790000|2021-06-02 14:06:30|7068.3|7065.5|7069.1|7066.3|7069.1|7066.3|7068.2|7065.4|5
1622642800000|2021-06-02 14:06:40|7069.2|7066.4|7070.2|7067.4|7070.6|7067.8|7069.2|7066.4|9
1622642810000|2021-06-02 14:06:50|7070.6|7067.8|7071.1|7068.3|7072.1|7069.3|7070.6|7067.8|53
1622642820000|2021-06-02 14:07:00|7070.7|7067.9|7072.5|7069.7|7073|7070.2|7070.3|7067.5|282
1622642830000|2021-06-02 14:07:10|7072.1|7069.3|7072.9|7070.1|7073.9|7071.1|7072.1|7069.3|27
1622642840000|2021-06-02 14:07:20|7073|7070.2|7072.1|7069.3|7073|7070.2|7071.6|7068.8|40
1622642850000|2021-06-02 14:07:30|7072.9|7070.1|7072.1|7069.3|7073|7070.2|7072.1|7069.3|17
1622642860000|2021-06-02 14:07:40|7072.6|7069.8|7073|7070.2|7073.1|7070.3|7071.6|7068.8|47
1622642870000|2021-06-02 14:07:50|7073.5|7070.7|7073.1|7070.3|7074.5|7071.7|7073.1|7070.3|35
1622642880000|2021-06-02 14:08:00|7073.5|7070.7|7076|7073.2|7076.5|7073.7|7073.1|7070.3|26
1622642890000|2021-06-02 14:08:10|7076.5|7073.7|7076.9|7074.1|7076.9|7074.1|7075.5|7072.7|172
1622642900000|2021-06-02 14:08:20|7076.5|7073.7|7075|7072.2|7076.5|7073.7|7075|7072.2|13
1622642910000|2021-06-02 14:08:30|7075.5|7072.7|7074.9|7072.1|7076.4|7073.6|7074.9|7072.1|64
1622642920000|2021-06-02 14:08:40|7073.1|7070.3|7067.1|7064.3|7073.1|7070.3|7067.1|7064.3|297
1622642930000|2021-06-02 14:08:50|7067.2|7064.4|7066.7|7063.9|7068.2|7065.4|7066.7|7063.9|51
1622642940000|2021-06-02 14:09:00|7067.1|7064.3|7068.1|7065.3|7068.1|7065.3|7066.7|7063.9|20
1622642950000|2021-06-02 14:09:10|7068.2|7065.4|7068.6|7065.8|7070.1|7067.3|7068.2|7065.4|135
1622642960000|2021-06-02 14:09:20|7068.2|7065.4|7069.1|7066.3|7069.1|7066.3|7068.1|7065.3|58
1622642970000|2021-06-02 14:09:30|7069.2|7066.4|7068.1|7065.3|7070|7067.2|7067.3|7064.5|80
1622642980000|2021-06-02 14:09:40|7068.7|7065.9|7069.2|7066.4|7070|7067.2|7068.2|7065.4|36
1622642990000|2021-06-02 14:09:50|7069.6|7066.8|7069.1|7066.3|7070.1|7067.3|7069.1|7066.3|12
1622643000000|2021-06-02 14:10:00|7069.2|7066.4|7067.1|7064.3|7069.2|7066.4|7067.1|7064.3|43
1622643010000|2021-06-02 14:10:10|7066.2|7063.4|7067.1|7064.3|7067.1|7064.3|7065.2|7062.4|57
1622643020000|2021-06-02 14:10:20|7067.2|7064.4|7066.2|7063.4|7068.1|7065.3|7066.2|7063.4|74
1622643030000|2021-06-02 14:10:30|7067|7064.2|7067.1|7064.3|7067.1|7064.3|7066.8|7064|6
1622643040000|2021-06-02 14:10:40|7066.6|7063.8|7068.2|7065.4|7068.2|7065.4|7066.2|7063.4|213
1622643050000|2021-06-02 14:10:50|7068.6|7065.8|7069.7|7066.9|7070.1|7067.3|7068.2|7065.4|29
1622643060000|2021-06-02 14:11:00|7069.6|7066.8|7069|7066.2|7070.1|7067.3|7068.2|7065.4|78
1622643070000|2021-06-02 14:11:10|7069.1|7066.3|7070.2|7067.4|7070.2|7067.4|7069.1|7066.3|89
1622643080000|2021-06-02 14:11:20|7070.7|7067.9|7071.1|7068.3|7071.1|7068.3|7070.7|7067.9|31
1622643090000|2021-06-02 14:11:30|7070.7|7067.9|7070.1|7067.3|7071.1|7068.3|7069.7|7066.9|30
1622643100000|2021-06-02 14:11:40|7069.8|7067|7069.2|7066.4|7070.2|7067.4|7069.2|7066.4|17
1622643110000|2021-06-02 14:11:50|7069.6|7066.8|7070.1|7067.3|7070.1|7067.3|7069.2|7066.4|39
1622643120000|2021-06-02 14:12:00|7069.7|7066.9|7069.7|7066.9|7070.6|7067.8|7067.3|7064.5|274
1622643130000|2021-06-02 14:12:10|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|2
1622643140000|2021-06-02 14:12:20|7069.3|7066.5|7069.1|7066.3|7069.3|7066.5|7068.7|7065.9|5
1622643150000|2021-06-02 14:12:30|7068.7|7065.9|7068.2|7065.4|7069.1|7066.3|7068.2|7065.4|12
1622643160000|2021-06-02 14:12:40|7067.7|7064.9|7066.3|7063.5|7067.7|7064.9|7066.2|7063.4|59
1622643170000|2021-06-02 14:12:50|7066.1|7063.3|7065.2|7062.4|7066.1|7063.3|7064.7|7061.9|43
1622643180000|2021-06-02 14:13:00|7064.3|7061.5|7065.1|7062.3|7065.2|7062.4|7063.3|7060.5|63
1622643190000|2021-06-02 14:13:10|7064.2|7061.4|7064.6|7061.8|7065.1|7062.3|7064.1|7061.3|19
1622643200000|2021-06-02 14:13:20|7064.2|7061.4|7064.6|7061.8|7065.2|7062.4|7064.1|7061.3|5
1622643210000|2021-06-02 14:13:30|7064.2|7061.4|7065.2|7062.4|7066.1|7063.3|7064.2|7061.4|19
1622643220000|2021-06-02 14:13:40|7065.7|7062.9|7065.2|7062.4|7066.2|7063.4|7065.2|7062.4|21
1622643230000|2021-06-02 14:13:50|7065.6|7062.8|7064.3|7061.5|7065.6|7062.8|7064.3|7061.5|13
1622643240000|2021-06-02 14:14:00|7064.1|7061.3|7061.1|7058.3|7064.1|7061.3|7060.2|7057.4|69
1622643250000|2021-06-02 14:14:10|7061.3|7058.5|7063.2|7060.4|7063.2|7060.4|7061.3|7058.5|40
1622643260000|2021-06-02 14:14:20|7062.7|7059.9|7063.2|7060.4|7063.2|7060.4|7062.7|7059.9|20
1622643270000|2021-06-02 14:14:30|7062.8|7060|7064.1|7061.3|7064.1|7061.3|7062.7|7059.9|14
1622643280000|2021-06-02 14:14:40|7063.7|7060.9|7064.3|7061.5|7064.7|7061.9|7063.3|7060.5|6
1622643290000|2021-06-02 14:14:50|7064.7|7061.9|7065.7|7062.9|7065.7|7062.9|7064.2|7061.4|23
1622643300000|2021-06-02 14:15:00|7065.3|7062.5|7064.2|7061.4|7065.3|7062.5|7064.2|7061.4|95
1622643310000|2021-06-02 14:15:10|7064.6|7061.8|7062.7|7059.9|7064.6|7061.8|7062.7|7059.9|11
1622643320000|2021-06-02 14:15:20|7063.1|7060.3|7064.7|7061.9|7065.2|7062.4|7062.7|7059.9|11
1622643330000|2021-06-02 14:15:30|7064.2|7061.4|7065.2|7062.4|7065.2|7062.4|7064.2|7061.4|3
1622643340000|2021-06-02 14:15:40|7064.8|7062|7064.2|7061.4|7065.2|7062.4|7064.2|7061.4|4
1622643350000|2021-06-02 14:15:50|7063.7|7060.9|7063.2|7060.4|7063.7|7060.9|7062.2|7059.4|107
1622643360000|2021-06-02 14:16:00|7062.7|7059.9|7060.7|7057.9|7062.7|7059.9|7060.2|7057.4|48
1622643370000|2021-06-02 14:16:10|7061.1|7058.3|7062.1|7059.3|7062.1|7059.3|7061.1|7058.3|3
1622643380000|2021-06-02 14:16:20|7061.7|7058.9|7060.3|7057.5|7062.1|7059.3|7060.3|7057.5|30
1622643390000|2021-06-02 14:16:30|7060.2|7057.4|7060.2|7057.4|7061.1|7058.3|7060.2|7057.4|10
1622643400000|2021-06-02 14:16:40|7060.3|7057.5|7061.8|7059|7062.2|7059.4|7060.3|7057.5|40
1622643410000|2021-06-02 14:16:50|7062.2|7059.4|7062.1|7059.3|7062.2|7059.4|7061.7|7058.9|0
1622643420000|2021-06-02 14:17:00|7062.2|7059.4|7061.2|7058.4|7062.2|7059.4|7060.8|7058|6
1622643430000|2021-06-02 14:17:10|7061.8|7059|7062.8|7060|7063|7060.2|7061.8|7059|26
1622643440000|2021-06-02 14:17:20|7062.7|7059.9|7063.1|7060.3|7063.1|7060.3|7062.3|7059.5|13
1622643450000|2021-06-02 14:17:30|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|30
1622643460000|2021-06-02 14:17:40|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|7062.3|7059.5|5
1622643470000|2021-06-02 14:17:50|7063.1|7060.3|7062.8|7060|7063.2|7060.4|7062.3|7059.5|4
1622643480000|2021-06-02 14:18:00|7063.2|7060.4|7065.3|7062.5|7065.3|7062.5|7062.8|7060|130
1622643490000|2021-06-02 14:18:10|7065.7|7062.9|7066.3|7063.5|7066.3|7063.5|7065.2|7062.4|79
1622643500000|2021-06-02 14:18:20|7067.1|7064.3|7071.9|7069.1|7071.9|7069.1|7067.1|7064.3|125
1622643510000|2021-06-02 14:18:30|7071.3|7068.5|7071.2|7068.4|7072.1|7069.3|7070.7|7067.9|97
1622643520000|2021-06-02 14:18:40|7070.7|7067.9|7070.6|7067.8|7071.7|7068.9|7070.2|7067.4|54
1622643530000|2021-06-02 14:18:50|7070.7|7067.9|7071.1|7068.3|7071.1|7068.3|7070.2|7067.4|9
1622643540000|2021-06-02 14:19:00|7071.2|7068.4|7073.2|7070.4|7074.1|7071.3|7071.2|7068.4|239
1622643550000|2021-06-02 14:19:10|7073.6|7070.8|7074.1|7071.3|7074.1|7071.3|7073.2|7070.4|90
1622643560000|2021-06-02 14:19:20|7074.9|7072.1|7076.3|7073.5|7078.1|7075.3|7074.7|7071.9|625
1622643570000|2021-06-02 14:19:30|7076.1|7073.3|7075.7|7072.9|7076.1|7073.3|7075.3|7072.5|18
1622643580000|2021-06-02 14:19:40|7076.1|7073.3|7076.7|7073.9|7077.2|7074.4|7075.2|7072.4|38
1622643590000|2021-06-02 14:19:50|7076.3|7073.5|7078|7075.2|7078|7075.2|7076.1|7073.3|251
1622643600000|2021-06-02 14:20:00|7078.1|7075.3|7078.9|7076.1|7078.9|7076.1|7078|7075.2|81
1622643610000|2021-06-02 14:20:10|7079.1|7076.3|7080.9|7078.1|7080.9|7078.1|7079|7076.2|30
1622643620000|2021-06-02 14:20:20|7080.1|7077.3|7079.1|7076.3|7080.5|7077.7|7079|7076.2|14
1622643630000|2021-06-02 14:20:30|7079|7076.2|7079.5|7076.7|7080.5|7077.7|7079|7076.2|12
1622643640000|2021-06-02 14:20:40|7079.1|7076.3|7079.1|7076.3|7080|7077.2|7079.1|7076.3|30
1622643650000|2021-06-02 14:20:50|7079|7076.2|7078.1|7075.3|7079.1|7076.3|7078.1|7075.3|18
1622643660000|2021-06-02 14:21:00|7078.9|7076.1|7078.5|7075.7|7078.9|7076.1|7078.1|7075.3|18
1622643670000|2021-06-02 14:21:10|7078.1|7075.3|7078.5|7075.7|7078.9|7076.1|7078.1|7075.3|4
1622643680000|2021-06-02 14:21:20|7078.1|7075.3|7084.9|7082.1|7084.9|7082.1|7078.1|7075.3|398
1622643690000|2021-06-02 14:21:30|7085.1|7082.3|7086.5|7083.7|7087|7084.2|7085.1|7082.3|87
1622643700000|2021-06-02 14:21:40|7086.1|7083.3|7085.8|7083|7091.1|7085.1|7085.1|7080.9|251
1622643710000|2021-06-02 14:21:50|7085.9|7083.1|7085|7082.2|7085.9|7083.1|7084|7081.2|194
1622643720000|2021-06-02 14:22:00|7084.5|7081.7|7079.1|7076.3|7085|7082.2|7079.1|7076.3|86
1622643730000|2021-06-02 14:22:10|7079.5|7076.7|7080|7077.2|7080|7077.2|7079.5|7076.7|3
1622643740000|2021-06-02 14:22:20|7080.1|7077.3|7081|7078.2|7081|7078.2|7080.1|7077.3|8
1622643750000|2021-06-02 14:22:30|||||||||1
1622643760000|2021-06-02 14:22:40|7081.1|7078.3|7085.6|7082.8|7085.6|7082.8|7081|7078.2|65
1622643770000|2021-06-02 14:22:50|7086|7083.2|7086|7083.2|7086|7083.2|7085.6|7082.8|10
1622643780000|2021-06-02 14:23:00|7085.6|7082.8|7083|7080.2|7085.6|7082.8|7083|7080.2|9
1622643790000|2021-06-02 14:23:10|7083.1|7080.3|7086.1|7083.3|7086.6|7083.8|7083.1|7080.3|33
1622643800000|2021-06-02 14:23:20|7086.9|7084.1|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|9
1622643810000|2021-06-02 14:23:30|7087.1|7084.3|7088.1|7085.3|7088.1|7085.3|7086.7|7083.9|14
1622643820000|2021-06-02 14:23:40|7088|7085.2|7088|7085.2|7088.1|7085.3|7086.1|7083.3|49
1622643830000|2021-06-02 14:23:50|7087.6|7084.8|7085|7082.2|7087.6|7084.8|7083.1|7080.3|52
1622643840000|2021-06-02 14:24:00|7085.1|7082.3|7084.2|7081.4|7087.1|7084.3|7084.2|7081.4|89
1622643850000|2021-06-02 14:24:10|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7083.6|7080.8|5
1622643860000|2021-06-02 14:24:20|7084.9|7082.1|7086|7083.2|7086.6|7083.8|7084.6|7081.8|27
1622643870000|2021-06-02 14:24:30|7085.1|7082.3|7087.5|7084.7|7088.1|7085.3|7085.1|7082.3|61
1622643880000|2021-06-02 14:24:40|7087.1|7084.3|7086.6|7083.8|7088|7085.2|7086.6|7083.8|51
1622643890000|2021-06-02 14:24:50|7086.1|7083.3|7087.6|7084.8|7089|7086.2|7086.1|7083.3|23
1622643900000|2021-06-02 14:25:00|7087.2|7084.4|7087.6|7084.8|7088|7085.2|7087|7084.2|127
1622643910000|2021-06-02 14:25:10|7088|7085.2|7088.1|7085.3|7089|7086.2|7088|7085.2|7
1622643920000|2021-06-02 14:25:20|7088|7085.2|7089|7086.2|7089.1|7086.3|7087.1|7084.3|35
1622643930000|2021-06-02 14:25:30|7089.1|7086.3|7089|7086.2|7089.1|7086.3|7089|7086.2|13
1622643940000|2021-06-02 14:25:40|7089.1|7086.3|7090|7087.2|7090|7087.2|7089.1|7086.3|30
1622643950000|2021-06-02 14:25:50|||||||||1
1622643960000|2021-06-02 14:26:00|7090.1|7087.3|7090|7087.2|7090.1|7087.3|7089.1|7086.3|56
1622643970000|2021-06-02 14:26:10|7089.2|7086.4|7090|7087.2|7090.1|7087.3|7089.1|7086.3|11
1622643980000|2021-06-02 14:26:20|7090.9|7088.1|7091|7088.2|7091|7088.2|7090.9|7088.1|9
1622643990000|2021-06-02 14:26:30|7091.1|7088.3|7092.9|7090.1|7092.9|7090.1|7091.1|7088.3|38
1622644000000|2021-06-02 14:26:40|7093|7090.2|7093.1|7090.3|7093.1|7090.3|7093|7090.2|5
1622644010000|2021-06-02 14:26:50|7093|7090.2|7092|7089.2|7093|7090.2|7092|7089.2|20
1622644020000|2021-06-02 14:27:00|7091.6|7088.8|7093.1|7090.3|7093.1|7090.3|7091.1|7088.3|93
1622644030000|2021-06-02 14:27:10|7093.5|7090.7|7095|7092.2|7095|7092.2|7093.5|7090.7|92
1622644040000|2021-06-02 14:27:20|7094.6|7091.8|7094.6|7091.8|7095.1|7092.3|7094|7091.2|42
1622644050000|2021-06-02 14:27:30|7095|7092.2|7094.9|7092.1|7095.1|7092.3|7094|7091.2|44
1622644060000|2021-06-02 14:27:40|7095|7092.2|7094.1|7091.3|7095|7092.2|7094|7091.2|4
1622644070000|2021-06-02 14:27:50|7094|7091.2|7093.1|7090.3|7094|7091.2|7092.1|7089.3|100
1622644080000|2021-06-02 14:28:00|7092.6|7089.8|7094.5|7091.7|7094.5|7091.7|7092|7089.2|85
1622644090000|2021-06-02 14:28:10|7094.6|7091.8|7095.1|7092.3|7096.1|7093.3|7094.6|7091.8|16
1622644100000|2021-06-02 14:28:20|7096|7093.2|7096.1|7093.3|7096.1|7093.3|7095.6|7092.8|8
1622644110000|2021-06-02 14:28:30|7096.9|7094.1|7097.1|7094.3|7097.9|7095.1|7096.9|7094.1|46
1622644120000|2021-06-02 14:28:40|7097.5|7094.7|7097|7094.2|7097.5|7094.7|7096.1|7093.3|53
1622644130000|2021-06-02 14:28:50|7096.6|7093.8|7098|7095.2|7098|7095.2|7096.2|7093.4|29
1622644140000|2021-06-02 14:29:00|7097.2|7094.4|7096.6|7093.8|7097.5|7094.7|7096.1|7093.3|93
1622644150000|2021-06-02 14:29:10|7096.1|7093.3|7096.2|7093.4|7098.1|7095.3|7096.1|7093.3|32
1622644160000|2021-06-02 14:29:20|7096.1|7093.3|7098.8|7096|7099|7096.2|7096.1|7093.3|43
1622644170000|2021-06-02 14:29:30|7099.1|7096.3|7098.1|7095.3|7099.1|7096.3|7098|7095.2|14
1622644180000|2021-06-02 14:29:40|7097.5|7094.7|7096.8|7094|7097.5|7094.7|7095.8|7093|42
1622644190000|2021-06-02 14:29:50|7096.5|7093.7|7093.1|7090.3|7096.5|7093.7|7091.7|7088.9|275
1622644200000|2021-06-02 14:30:00|7093.6|7090.8|7102|7099.2|7104.1|7101.3|7093.6|7090.8|723
1622644210000|2021-06-02 14:30:10|7102.1|7099.3|7101.8|7099|7102.1|7099.3|7100.6|7097.8|52
1622644220000|2021-06-02 14:30:20|7101.9|7099.1|7102.1|7099.3|7102.1|7099.3|7100.9|7098.1|22
1622644230000|2021-06-02 14:30:30|7102.6|7099.8|7101.9|7099.1|7103.8|7101|7101.4|7098.6|39
1622644240000|2021-06-02 14:30:40|7101.1|7098.3|7100.1|7097.3|7101.9|7099.1|7100.1|7097.3|72
1622644250000|2021-06-02 14:30:50|7100.4|7097.6|7101.4|7098.6|7101.4|7098.6|7100.1|7097.3|10
1622644260000|2021-06-02 14:31:00|7101.9|7099.1|7102|7099.2|7103.9|7101.1|7101.5|7098.7|118
1622644270000|2021-06-02 14:31:10|7102.5|7099.7|7102.9|7100.1|7104|7101.2|7102|7099.2|38
1622644280000|2021-06-02 14:31:20|7103|7100.2|7101|7098.2|7103|7100.2|7101|7098.2|19
1622644290000|2021-06-02 14:31:30|7100.9|7098.1|7102.3|7099.5|7102.8|7100|7100.8|7098|18
1622644300000|2021-06-02 14:31:40|7102.8|7100|7101.4|7098.6|7102.8|7100|7100.9|7098.1|7
1622644310000|2021-06-02 14:31:50|7100.9|7098.1|7101.3|7098.5|7101.8|7099|7100.8|7098|5
1622644320000|2021-06-02 14:32:00|7101.4|7098.6|7100.4|7097.6|7101.4|7098.6|7099|7096.2|31
1622644330000|2021-06-02 14:32:10|7100|7097.2|7100.9|7098.1|7100.9|7098.1|7099.9|7097.1|9
1622644340000|2021-06-02 14:32:20|7101.8|7099|7100|7097.2|7101.9|7099.1|7100|7097.2|12
1622644350000|2021-06-02 14:32:30|7099.9|7097.1|7100.3|7097.5|7100.8|7098|7099.9|7097.1|15
1622644360000|2021-06-02 14:32:40|7100|7097.2|7098.8|7096|7100.8|7098|7098.8|7096|9
1622644370000|2021-06-02 14:32:50|7098.9|7096.1|7097.8|7095|7098.9|7096.1|7097.8|7095|48
1622644380000|2021-06-02 14:33:00|7096.9|7094.1|7096.8|7094|7097.9|7095.1|7096.1|7093.3|67
1622644390000|2021-06-02 14:33:10|7095.8|7093|7095.9|7093.1|7095.9|7093.1|7093.9|7091.1|27
1622644400000|2021-06-02 14:33:20|7095.8|7093|7096.4|7093.6|7096.8|7094|7095.4|7092.6|13
1622644410000|2021-06-02 14:33:30|7095.8|7093|7094.9|7092.1|7095.9|7093.1|7093.9|7091.1|46
1622644420000|2021-06-02 14:33:40|7094.1|7091.3|7094.8|7092|7094.8|7092|7094|7091.2|29
1622644430000|2021-06-02 14:33:50|7094.9|7092.1|7095.9|7093.1|7095.9|7093.1|7093.4|7090.6|17
1622644440000|2021-06-02 14:34:00|7095.8|7093|7093.8|7091|7095.8|7093|7093|7090.2|32
1622644450000|2021-06-02 14:34:10|7093.4|7090.6|7094|7091.2|7094.9|7092.1|7093.4|7090.6|19
1622644460000|2021-06-02 14:34:20|7093.4|7090.6|7093.9|7091.1|7093.9|7091.1|7092.9|7090.1|28
1622644470000|2021-06-02 14:34:30|7094|7091.2|7093|7090.2|7094|7091.2|7092.9|7090.1|58
1622644480000|2021-06-02 14:34:40|7093.4|7090.6|7090.9|7088.1|7093.5|7090.7|7090.9|7088.1|82
1622644490000|2021-06-02 14:34:50|7091.4|7088.6|7090.8|7088|7091.9|7089.1|7090|7087.2|60
1622644500000|2021-06-02 14:35:00|7090|7087.2|7092.8|7090|7092.9|7090.1|7087.5|7084.7|183
1622644510000|2021-06-02 14:35:10|7092.9|7090.1|7090.9|7088.1|7092.9|7090.1|7090.4|7087.6|40
1622644520000|2021-06-02 14:35:20|7090.5|7087.7|7089.9|7087.1|7090.9|7088.1|7089|7086.2|10
1622644530000|2021-06-02 14:35:30|7090|7087.2|7090.9|7088.1|7091.4|7088.6|7090|7087.2|15
1622644540000|2021-06-02 14:35:40|7090|7087.2|7088.9|7086.1|7090.4|7087.6|7088.9|7086.1|10
1622644550000|2021-06-02 14:35:50|7089|7086.2|7090.4|7087.6|7090.4|7087.6|7089|7086.2|5
1622644560000|2021-06-02 14:36:00|7090.8|7088|7091.5|7088.7|7092.9|7090.1|7090.8|7088|38
1622644570000|2021-06-02 14:36:10|7091.9|7089.1|7092.4|7089.6|7092.4|7089.6|7091|7088.2|9
1622644580000|2021-06-02 14:36:20|7091.5|7088.7|7092.3|7089.5|7092.4|7089.6|7091.5|7088.7|5
1622644590000|2021-06-02 14:36:30|7092.4|7089.6|7092.8|7090|7092.9|7090.1|7091.9|7089.1|3
1622644600000|2021-06-02 14:36:40|7092|7089.2|7092.9|7090.1|7092.9|7090.1|7091.9|7089.1|20
1622644610000|2021-06-02 14:36:50|7092.1|7089.3|7092.9|7090.1|7092.9|7090.1|7091.8|7089|26
1622644620000|2021-06-02 14:37:00|7092.5|7089.7|7093.8|7091|7093.9|7091.1|7092|7089.2|14
1622644630000|2021-06-02 14:37:10|7093.9|7091.1|7094.8|7092|7094.8|7092|7093|7090.2|49
1622644640000|2021-06-02 14:37:20|7094|7091.2|7092.5|7089.7|7094|7091.2|7092.5|7089.7|41
1622644650000|2021-06-02 14:37:30|7092.4|7089.6|7092.8|7090|7093|7090.2|7092.4|7089.6|12
1622644660000|2021-06-02 14:37:40|7092.4|7089.6|7091.9|7089.1|7092.4|7089.6|7090.4|7087.6|4
1622644670000|2021-06-02 14:37:50|7091.8|7089|7091.9|7089.1|7092.8|7090|7091.4|7088.6|35
1622644680000|2021-06-02 14:38:00|7092.4|7089.6|7090.9|7088.1|7092.9|7090.1|7090.9|7088.1|67
1622644690000|2021-06-02 14:38:10|7091.4|7088.6|7090|7087.2|7091.4|7088.6|7090|7087.2|20
1622644700000|2021-06-02 14:38:20|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7090|7087.2|32
1622644710000|2021-06-02 14:38:30|7090.5|7087.7|7091.4|7088.6|7091.9|7089.1|7090|7087.2|29
1622644720000|2021-06-02 14:38:40|7091.8|7089|7091.4|7088.6|7092.4|7089.6|7091.1|7088.3|157
1622644730000|2021-06-02 14:38:50|7091|7088.2|7089.9|7087.1|7091|7088.2|7088.9|7086.1|19
1622644740000|2021-06-02 14:39:00|7090|7087.2|7088.9|7086.1|7090|7087.2|7087.9|7085.1|27
1622644750000|2021-06-02 14:39:10|7088.5|7085.7|7089.9|7087.1|7089.9|7087.1|7088.5|7085.7|7
1622644760000|2021-06-02 14:39:20|||||||||2
1622644770000|2021-06-02 14:39:30|7090.7|7087.9|7090.9|7088.1|7090.9|7088.1|7090.7|7087.9|9
1622644780000|2021-06-02 14:39:40|7091.3|7088.5|7091.9|7089.1|7091.9|7089.1|7091.3|7088.5|14
1622644790000|2021-06-02 14:39:50|7092|7089.2|7093|7090.2|7094.8|7092|7092|7089.2|33
1622644800000|2021-06-02 14:40:00|7092.9|7090.1|7093.4|7090.6|7093.8|7091|7091.9|7089.1|45
1622644810000|2021-06-02 14:40:10|7093|7090.2|7093.9|7091.1|7093.9|7091.1|7092.9|7090.1|4
1622644820000|2021-06-02 14:40:20|7094|7091.2|7096|7093.2|7096.9|7094.1|7094|7091.2|44
1622644830000|2021-06-02 14:40:30|7095.9|7093.1|7095.8|7093|7095.9|7093.1|7094.9|7092.1|3
1622644840000|2021-06-02 14:40:40|7095.9|7093.1|7099.3|7096.5|7099.4|7096.6|7095.9|7093.1|76
1622644850000|2021-06-02 14:40:50|7098.9|7096.1|7097.8|7095|7099.8|7097|7097.3|7094.5|8
1622644860000|2021-06-02 14:41:00|7097|7094.2|7097.3|7094.5|7097.8|7095|7096.8|7094|13
1622644870000|2021-06-02 14:41:10|7097.8|7095|7097.3|7094.5|7097.8|7095|7096.9|7094.1|17
1622644880000|2021-06-02 14:41:20|7096.1|7093.3|7095.3|7092.5|7096.3|7093.5|7094.9|7092.1|27
1622644890000|2021-06-02 14:41:30|7095.8|7093|7095.3|7092.5|7095.8|7093|7094.9|7092.1|5
1622644900000|2021-06-02 14:41:40|7094.9|7092.1|7095.8|7093|7095.8|7093|7094.9|7092.1|1
1622644910000|2021-06-02 14:41:50|7096.7|7093.9|7095.9|7093.1|7096.8|7094|7095.9|7093.1|5
1622644920000|2021-06-02 14:42:00|7095.8|7093|7093.9|7091.1|7095.8|7093|7093.9|7091.1|14
1622644930000|2021-06-02 14:42:10|7094.7|7091.9|7094.9|7092.1|7094.9|7092.1|7094.5|7091.7|46
1622644940000|2021-06-02 14:42:20|7095|7092.2|7095|7092.2|7095.9|7093.1|7095|7092.2|24
1622644950000|2021-06-02 14:42:30|7094.9|7092.1|7094.8|7092|7095.8|7093|7094.4|7091.6|45
1622644960000|2021-06-02 14:42:40|7094.4|7091.6|7093|7090.2|7095.3|7092.5|7093|7090.2|6
1622644970000|2021-06-02 14:42:50|7092.8|7090|7092.9|7090.1|7092.9|7090.1|7091.9|7089.1|10
1622644980000|2021-06-02 14:43:00|7092.4|7089.6|7090.1|7087.3|7092.9|7090.1|7090.1|7087.3|34
1622644990000|2021-06-02 14:43:10|7090|7087.2|7090.9|7088.1|7090.9|7088.1|7090|7087.2|16
1622645000000|2021-06-02 14:43:20|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|6
1622645010000|2021-06-02 14:43:30|7090.9|7088.1|7090.9|7088.1|7091.8|7089|7090.9|7088.1|46
1622645020000|2021-06-02 14:43:40|7090.8|7088|7089.8|7087|7090.8|7088|7089.8|7087|26
1622645030000|2021-06-02 14:43:50|7089.4|7086.6|7090.8|7088|7090.8|7088|7089|7086.2|28
1622645040000|2021-06-02 14:44:00|7090|7087.2|7090.3|7087.5|7090.3|7087.5|7089.9|7087.1|70
1622645050000|2021-06-02 14:44:10|7089.8|7087|7089.8|7087|7090.3|7087.5|7089.8|7087|13
1622645060000|2021-06-02 14:44:20|7090.2|7087.4|7086|7083.2|7090.3|7087.5|7085.4|7082.6|64
1622645070000|2021-06-02 14:44:30|7085.8|7083|7088.8|7086|7088.8|7086|7084.9|7082.1|140
1622645080000|2021-06-02 14:44:40|7088.4|7085.6|7089.9|7087.1|7090.4|7087.6|7088.4|7085.6|138
1622645090000|2021-06-02 14:44:50|7089.3|7086.5|7086.8|7084|7089.4|7086.6|7085.9|7083.1|57
1622645100000|2021-06-02 14:45:00|7086.9|7084.1|7088.8|7086|7089.9|7087.1|7086.9|7084.1|111
1622645110000|2021-06-02 14:45:10|7088.9|7086.1|7088.8|7086|7089.4|7086.6|7088|7085.2|27
1622645120000|2021-06-02 14:45:20|7088.9|7086.1|7089.9|7087.1|7089.9|7087.1|7088.9|7086.1|22
1622645130000|2021-06-02 14:45:30|7089.8|7087|7089.8|7087|7089.9|7087.1|7088.9|7086.1|7
1622645140000|2021-06-02 14:45:40|7089.4|7086.6|7089.9|7087.1|7090.4|7087.6|7089.4|7086.6|14
1622645150000|2021-06-02 14:45:50|7089.8|7087|7087.9|7085.1|7089.8|7087|7087.9|7085.1|66
1622645160000|2021-06-02 14:46:00|7088.4|7085.6|7086.9|7084.1|7088.9|7086.1|7086.5|7083.7|85
1622645170000|2021-06-02 14:46:10|7086.5|7083.7|7087.9|7085.1|7087.9|7085.1|7086.5|7083.7|28
1622645180000|2021-06-02 14:46:20|7087.4|7084.6|7086.9|7084.1|7087.9|7085.1|7086.9|7084.1|10
1622645190000|2021-06-02 14:46:30|7085.9|7083.1|7086.8|7084|7086.9|7084.1|7085.9|7083.1|21
1622645200000|2021-06-02 14:46:40|7086.9|7084.1|7082.2|7079.4|7086.9|7084.1|7081.8|7079|93
1622645210000|2021-06-02 14:46:50|7082|7079.2|7081.9|7079.1|7082.8|7080|7081.9|7079.1|13
1622645220000|2021-06-02 14:47:00|7081.1|7078.3|7076.9|7074.1|7081.1|7078.3|7076.9|7074.1|123
1622645230000|2021-06-02 14:47:10|7077.4|7074.6|7080.4|7077.6|7080.4|7077.6|7077.4|7074.6|30
1622645240000|2021-06-02 14:47:20|7079.9|7077.1|7079.9|7077.1|7080.4|7077.6|7079.9|7077.1|3
1622645250000|2021-06-02 14:47:30|7079.8|7077|7078.1|7075.3|7079.9|7077.1|7078|7075.2|87
1622645260000|2021-06-02 14:47:40|7078.4|7075.6|7077.8|7075|7078.9|7076.1|7077.4|7074.6|8
1622645270000|2021-06-02 14:47:50|7077.9|7075.1|7079.4|7076.6|7079.9|7077.1|7077.8|7075|16
1622645280000|2021-06-02 14:48:00|7078.6|7075.8|7077.8|7075|7079.3|7076.5|7076.8|7074|22
1622645290000|2021-06-02 14:48:10|7076.8|7074|7078.3|7075.5|7078.3|7075.5|7076.8|7074|47
1622645300000|2021-06-02 14:48:20|7078.4|7075.6|7078.9|7076.1|7079.4|7076.6|7078.4|7075.6|41
1622645310000|2021-06-02 14:48:30|7079|7076.2|7080.8|7078|7080.8|7078|7079|7076.2|15
1622645320000|2021-06-02 14:48:40|7081|7078.2|7080.9|7078.1|7081|7078.2|7080.4|7077.6|35
1622645330000|2021-06-02 14:48:50|7081|7078.2|7081.8|7079|7081.8|7079|7081|7078.2|3
1622645340000|2021-06-02 14:49:00|7081.9|7079.1|7081.8|7079|7082.8|7080|7080.8|7078|47
1622645350000|2021-06-02 14:49:10|7081.4|7078.6|7081.9|7079.1|7081.9|7079.1|7081.4|7078.6|1
1622645360000|2021-06-02 14:49:20|7082|7079.2|7083.4|7080.6|7083.8|7081|7081.9|7079.1|38
1622645370000|2021-06-02 14:49:30|7083|7080.2|7082|7079.2|7083|7080.2|7081.9|7079.1|8
1622645380000|2021-06-02 14:49:40|7082.4|7079.6|7080.4|7077.6|7082.4|7079.6|7080|7077.2|18
1622645390000|2021-06-02 14:49:50|7080.9|7078.1|7079.9|7077.1|7080.9|7078.1|7077.9|7075.1|323
1622645400000|2021-06-02 14:50:00|7080|7077.2|7079.8|7077|7081.4|7078.6|7079.5|7076.7|30
1622645410000|2021-06-02 14:50:10|7079.4|7076.6|7078.9|7076.1|7079.4|7076.6|7078.9|7076.1|3
1622645420000|2021-06-02 14:50:20|7079|7076.2|7079.9|7077.1|7079.9|7077.1|7079|7076.2|17
1622645430000|2021-06-02 14:50:30|||||||||10
1622645440000|2021-06-02 14:50:40|7080|7077.2|7080.9|7078.1|7080.9|7078.1|7080|7077.2|5
1622645450000|2021-06-02 14:50:50|7081.8|7079|7083|7080.2|7083|7080.2|7081.8|7079|46
1622645460000|2021-06-02 14:51:00|7083.8|7081|7083|7080.2|7084|7081.2|7083|7080.2|70
1622645470000|2021-06-02 14:51:10|7082.1|7079.3|7086.3|7083.5|7086.3|7083.5|7081.4|7078.6|94
1622645480000|2021-06-02 14:51:20|7086.4|7083.6|7086.9|7084.1|7087.9|7085.1|7086|7083.2|135
1622645490000|2021-06-02 14:51:30|7086.8|7084|7086.9|7084.1|7086.9|7084.1|7085.9|7083.1|7
1622645500000|2021-06-02 14:51:40|7085.9|7083.1|7086.4|7083.6|7086.9|7084.1|7085.9|7083.1|10
1622645510000|2021-06-02 14:51:50|7086.3|7083.5|7086.9|7084.1|7086.9|7084.1|7085.9|7083.1|6
1622645520000|2021-06-02 14:52:00|7087.7|7084.9|7088.9|7086.1|7089.3|7086.5|7087.7|7084.9|60
1622645530000|2021-06-02 14:52:10|7088.8|7086|7088|7085.2|7089.3|7086.5|7088|7085.2|22
1622645540000|2021-06-02 14:52:20|7087.9|7085.1|7088.9|7086.1|7088.9|7086.1|7087.9|7085.1|9
1622645550000|2021-06-02 14:52:30|7089.4|7086.6|7087.9|7085.1|7089.4|7086.6|7087.9|7085.1|21
1622645560000|2021-06-02 14:52:40|7088.3|7085.5|7089|7086.2|7089.4|7086.6|7088.3|7085.5|6
1622645570000|2021-06-02 14:52:50|7088.9|7086.1|7088.9|7086.1|7089.8|7087|7088.9|7086.1|15
1622645580000|2021-06-02 14:53:00|7089.8|7087|7090.8|7088|7090.8|7088|7089.4|7086.6|16
1622645590000|2021-06-02 14:53:10|7091|7088.2|7091.9|7089.1|7092.9|7090.1|7091|7088.2|43
1622645600000|2021-06-02 14:53:20|7092.3|7089.5|7091|7088.2|7092.3|7089.5|7091|7088.2|13
1622645610000|2021-06-02 14:53:30|7090.9|7088.1|7092.8|7090|7092.8|7090|7090.9|7088.1|6
1622645620000|2021-06-02 14:53:40|7093|7090.2|7093|7090.2|7093.7|7090.9|7092.9|7090.1|64
1622645630000|2021-06-02 14:53:50|7093.8|7091|7093.8|7091|7093.8|7091|7093|7090.2|12
1622645640000|2021-06-02 14:54:00|7093.4|7090.6|7093.9|7091.1|7093.9|7091.1|7092.9|7090.1|15
1622645650000|2021-06-02 14:54:10|7093.4|7090.6|7093.9|7091.1|7094.3|7091.5|7092.9|7090.1|12
1622645660000|2021-06-02 14:54:20|7093.8|7091|7092.9|7090.1|7093.8|7091|7092.9|7090.1|24
1622645670000|2021-06-02 14:54:30|7093.7|7090.9|7094.3|7091.5|7094.8|7092|7093.7|7090.9|14
1622645680000|2021-06-02 14:54:40|7094|7091.2|7094.9|7092.1|7094.9|7092.1|7093.8|7091|12
1622645690000|2021-06-02 14:54:50|7094.8|7092|7092.9|7090.1|7094.8|7092|7092.8|7090|29
1622645700000|2021-06-02 14:55:00|7092.8|7090|7092.4|7089.6|7092.8|7090|7092.4|7089.6|6
1622645710000|2021-06-02 14:55:10|7092.8|7090|7093.8|7091|7093.8|7091|7092.8|7090|19
1622645720000|2021-06-02 14:55:20|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|15
1622645730000|2021-06-02 14:55:30|7094.9|7092.1|7096.9|7094.1|7097.8|7095|7093.8|7091|209
1622645740000|2021-06-02 14:55:40|7096.8|7094|7095.9|7093.1|7096.8|7094|7095.9|7093.1|6
1622645750000|2021-06-02 14:55:50|7096.4|7093.6|7096.3|7093.5|7096.4|7093.6|7095.9|7093.1|6
1622645760000|2021-06-02 14:56:00|7097.5|7094.7|7097.3|7094.5|7097.8|7095|7096.8|7094|147
1622645770000|2021-06-02 14:56:10|7096.9|7094.1|7097.8|7095|7097.8|7095|7095.9|7093.1|87
1622645780000|2021-06-02 14:56:20|7097|7094.2|7095.8|7093|7097|7094.2|7095.4|7092.6|40
1622645790000|2021-06-02 14:56:30|7095.4|7092.6|7096.4|7093.6|7096.8|7094|7095.4|7092.6|221
1622645800000|2021-06-02 14:56:40|7096.8|7094|7095.8|7093|7096.8|7094|7095.4|7092.6|13
1622645810000|2021-06-02 14:56:50|7095|7092.2|7094.4|7091.6|7095|7092.2|7093|7090.2|19
1622645820000|2021-06-02 14:57:00|7094.3|7091.5|7093.4|7090.6|7094.3|7091.5|7092.9|7090.1|16
1622645830000|2021-06-02 14:57:10|7093|7090.2|7093|7090.2|7093.8|7091|7092.9|7090.1|14
1622645840000|2021-06-02 14:57:20|7092.8|7090|7091.8|7089|7092.8|7090|7091.8|7089|12
1622645850000|2021-06-02 14:57:30|7091.9|7089.1|7091|7088.2|7091.9|7089.1|7091|7088.2|18
1622645860000|2021-06-02 14:57:40|7090.8|7088|7090.4|7087.6|7091.8|7089|7089.8|7087|320
1622645870000|2021-06-02 14:57:50|7090|7087.2|7090|7087.2|7090|7087.2|7088.9|7086.1|35
1622645880000|2021-06-02 14:58:00|7089.9|7087.1|7089.8|7087|7089.9|7087.1|7089|7086.2|7
1622645890000|2021-06-02 14:58:10|7089.6|7086.8|7086.9|7084.1|7089.6|7086.8|7085.9|7083.1|103
1622645900000|2021-06-02 14:58:20|7086.4|7083.6|7085.8|7083|7086.4|7083.6|7084.5|7081.7|18
1622645910000|2021-06-02 14:58:30|7085.9|7083.1|7084.9|7082.1|7085.9|7083.1|7084.5|7081.7|12
1622645920000|2021-06-02 14:58:40|7084.5|7081.7|7085|7082.2|7085.9|7083.1|7083.5|7080.7|35
1622645930000|2021-06-02 14:58:50|7085.4|7082.6|7085.9|7083.1|7085.9|7083.1|7085.4|7082.6|29
1622645940000|2021-06-02 14:59:00|7085.8|7083|7084.8|7082|7085.8|7083|7084.8|7082|8
1622645950000|2021-06-02 14:59:10|7085.2|7082.4|7087.8|7085|7087.8|7085|7084.9|7082.1|53
1622645960000|2021-06-02 14:59:20|7087.9|7085.1|7088.6|7085.8|7088.8|7086|7087.8|7085|30
1622645970000|2021-06-02 14:59:30|7088.8|7086|7087.9|7085.1|7088.8|7086|7087.9|7085.1|4
1622645980000|2021-06-02 14:59:40|7087.8|7085|7086.4|7083.6|7087.8|7085|7086.4|7083.6|11
1622645990000|2021-06-02 14:59:50|7085.9|7083.1|7084.9|7082.1|7086.4|7083.6|7083.9|7081.1|44
1622646000000|2021-06-02 15:00:00|7084.5|7081.7|7083|7080.2|7084.9|7082.1|7083|7080.2|98
1622646010000|2021-06-02 15:00:10|7082.9|7080.1|7078.9|7076.1|7083|7080.2|7078.4|7075.6|75
1622646020000|2021-06-02 15:00:20|7079.3|7076.5|7078.9|7076.1|7079.3|7076.5|7077.1|7074.3|61
1622646030000|2021-06-02 15:00:30|7078.5|7075.7|7076.9|7074.1|7078.5|7075.7|7076.9|7074.1|74
1622646040000|2021-06-02 15:00:40|7076.8|7074|7076.8|7074|7076.8|7074|7075.9|7073.1|7
1622646050000|2021-06-02 15:00:50|7077|7074.2|7077.3|7074.5|7078.4|7075.6|7076.9|7074.1|47
1622646060000|2021-06-02 15:01:00|7077|7074.2|7077.4|7074.6|7077.8|7075|7076.4|7073.6|38
1622646070000|2021-06-02 15:01:10|7077.9|7075.1|7078|7075.2|7078|7075.2|7077.9|7075.1|16
1622646080000|2021-06-02 15:01:20|7077.8|7075|7077.9|7075.1|7077.9|7075.1|7076.5|7073.7|13
1622646090000|2021-06-02 15:01:30|7077.1|7074.3|7077.8|7075|7077.8|7075|7077|7074.2|19
1622646100000|2021-06-02 15:01:40|7078|7075.2|7082.8|7080|7082.8|7080|7078|7075.2|129
1622646110000|2021-06-02 15:01:50|7082.9|7080.1|7082.8|7080|7084|7081.2|7082.4|7079.6|13
1622646120000|2021-06-02 15:02:00|7082.9|7080.1|7082.4|7079.6|7084.4|7081.6|7082|7079.2|14
1622646130000|2021-06-02 15:02:10|7082|7079.2|7084.4|7081.6|7084.4|7081.6|7081.4|7078.6|25
1622646140000|2021-06-02 15:02:20|7084.8|7082|7085.8|7083|7085.8|7083|7084.8|7082|11
1622646150000|2021-06-02 15:02:30|7084.8|7082|7084.8|7082|7084.8|7082|7084.8|7082|8
1622646160000|2021-06-02 15:02:40|7084.9|7082.1|7084.9|7082.1|7085.8|7083|7084|7081.2|11
1622646170000|2021-06-02 15:02:50|7084.8|7082|7088.6|7085.8|7088.6|7085.8|7084.8|7082|30
1622646180000|2021-06-02 15:03:00|7089.2|7086.4|7090.4|7087.6|7091.8|7089|7088.8|7086|72
1622646190000|2021-06-02 15:03:10|7090.8|7088|7090.8|7088|7090.8|7088|7090|7087.2|2
1622646200000|2021-06-02 15:03:20|7090.4|7087.6|7092.4|7089.6|7092.8|7090|7090.4|7087.6|30
1622646210000|2021-06-02 15:03:30|7091.8|7089|7091.2|7088.4|7092.3|7089.5|7090.8|7088|17
1622646220000|2021-06-02 15:03:40|7091.3|7088.5|7091.8|7089|7091.8|7089|7091.3|7088.5|0
1622646230000|2021-06-02 15:03:50|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|10
1622646240000|2021-06-02 15:04:00|7091.3|7088.5|7091.8|7089|7091.8|7089|7090|7087.2|30
1622646250000|2021-06-02 15:04:10|7091.9|7089.1|7093.8|7091|7093.8|7091|7091.9|7089.1|71
1622646260000|2021-06-02 15:04:20|7094.6|7091.8|7094.7|7091.9|7094.8|7092|7094.3|7091.5|30
1622646270000|2021-06-02 15:04:30|7094.8|7092|7093.8|7091|7096.7|7093.9|7093.8|7091|18
1622646280000|2021-06-02 15:04:40|7093.7|7090.9|7095.3|7092.5|7095.7|7092.9|7093.7|7090.9|93
1622646290000|2021-06-02 15:04:50|7094.9|7092.1|7094|7091.2|7094.9|7092.1|7094|7091.2|15
1622646300000|2021-06-02 15:05:00|7093.8|7091|7094.4|7091.6|7094.9|7092.1|7093.8|7091|70
1622646310000|2021-06-02 15:05:10|7094.8|7092|7094.3|7091.5|7094.8|7092|7093.9|7091.1|4
1622646320000|2021-06-02 15:05:20|7093.9|7091.1|7093.4|7090.6|7093.9|7091.1|7091.8|7089|215
1622646330000|2021-06-02 15:05:30|7093.8|7091|7093.8|7091|7094.8|7092|7092.9|7090.1|35
1622646340000|2021-06-02 15:05:40|7094.3|7091.5|7093.8|7091|7095.3|7092.5|7093.3|7090.5|78
1622646350000|2021-06-02 15:05:50|7093.3|7090.5|7090.9|7088.1|7093.8|7091|7090.8|7088|402
1622646360000|2021-06-02 15:06:00|7090.8|7088|7088.3|7085.5|7090.8|7088|7087.9|7085.1|16
1622646370000|2021-06-02 15:06:10|7088.8|7086|7088.9|7086.1|7088.9|7086.1|7087.9|7085.1|5
1622646380000|2021-06-02 15:06:20|7088.4|7085.6|7088.8|7086|7088.8|7086|7088.4|7085.6|14
1622646390000|2021-06-02 15:06:30|7088.4|7085.6|7088.4|7085.6|7088.9|7086.1|7088|7085.2|36
1622646400000|2021-06-02 15:06:40|7088.8|7086|7088.9|7086.1|7088.9|7086.1|7088|7085.2|4
1622646410000|2021-06-02 15:06:50|7087|7084.2|7087|7084.2|7087|7084.2|7087|7084.2|16
1622646420000|2021-06-02 15:07:00|7086.9|7084.1|7084|7081.2|7087|7084.2|7084|7081.2|103
1622646430000|2021-06-02 15:07:10|7083.4|7080.6|7082.9|7080.1|7084|7081.2|7082.9|7080.1|49
1622646440000|2021-06-02 15:07:20|7083.8|7081|7083.9|7081.1|7084.9|7082.1|7083.4|7080.6|54
1622646450000|2021-06-02 15:07:30|7083.4|7080.6|7084.4|7081.6|7084.9|7082.1|7083|7080.2|19
1622646460000|2021-06-02 15:07:40|7084.8|7082|7083.1|7080.3|7084.9|7082.1|7083.1|7080.3|10
1622646470000|2021-06-02 15:07:50|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082|7079.2|4
1622646480000|2021-06-02 15:08:00|7082.1|7079.3|7079.9|7077.1|7082.1|7079.3|7079.4|7076.6|88
1622646490000|2021-06-02 15:08:10|7080|7077.2|7078.9|7076.1|7080.3|7077.5|7078|7075.2|186
1622646500000|2021-06-02 15:08:20|7078.5|7075.7|7078.9|7076.1|7079|7076.2|7078.5|7075.7|23
1622646510000|2021-06-02 15:08:30|7078.8|7076|7077|7074.2|7078.9|7076.1|7077|7074.2|62
1622646520000|2021-06-02 15:08:40|7077.5|7074.7|7077.5|7074.7|7077.9|7075.1|7077|7074.2|11
1622646530000|2021-06-02 15:08:50|7077.9|7075.1|7077.5|7074.7|7078|7075.2|7077|7074.2|40
1622646540000|2021-06-02 15:09:00|7077.9|7075.1|7078.8|7076|7079.8|7077|7077.9|7075.1|46
1622646550000|2021-06-02 15:09:10|7078.4|7075.6|7075.4|7072.6|7078.4|7075.6|7073.9|7071.1|143
1622646560000|2021-06-02 15:09:20|7075.1|7072.3|7075|7072.2|7075.9|7073.1|7074.9|7072.1|19
1622646570000|2021-06-02 15:09:30|7075.4|7072.6|7074|7071.2|7075.4|7072.6|7074|7071.2|18
1622646580000|2021-06-02 15:09:40|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|1
1622646590000|2021-06-02 15:09:50|7074.9|7072.1|7076|7073.2|7076|7073.2|7074.9|7072.1|34
1622646600000|2021-06-02 15:10:00|7075.6|7072.8|7075.6|7072.8|7077.5|7074.7|7075|7072.2|39
1622646610000|2021-06-02 15:10:10|7075.5|7072.7|7076.4|7073.6|7077.4|7074.6|7075.5|7072.7|30
1622646620000|2021-06-02 15:10:20|7076.8|7074|7077.9|7075.1|7078.8|7076|7076.8|7074|18
1622646630000|2021-06-02 15:10:30|7078|7075.2|7078.9|7076.1|7079.9|7077.1|7076.9|7074.1|41
1622646640000|2021-06-02 15:10:40|7079.4|7076.6|7079.9|7077.1|7079.9|7077.1|7078.9|7076.1|1
1622646650000|2021-06-02 15:10:50|7080|7077.2|7079.9|7077.1|7080.4|7077.6|7079|7076.2|26
1622646660000|2021-06-02 15:11:00|7080|7077.2|7079|7076.2|7080|7077.2|7079|7076.2|6
1622646670000|2021-06-02 15:11:10|7080|7077.2|7080|7077.2|7080|7077.2|7080|7077.2|11
1622646690000|2021-06-02 15:11:30|7080.8|7078|7081.8|7079|7082.3|7079.5|7080.8|7078|61
1622646700000|2021-06-02 15:11:40|7081.9|7079.1|7081.8|7079|7081.9|7079.1|7081.8|7079|2
1622646710000|2021-06-02 15:11:50|7081.9|7079.1|7080.9|7078.1|7082.8|7080|7080.9|7078.1|25
1622646720000|2021-06-02 15:12:00|7081|7078.2|7080.9|7078.1|7081.9|7079.1|7080.9|7078.1|197
1622646730000|2021-06-02 15:12:10|7081.8|7079|7081.4|7078.6|7081.8|7079|7081.4|7078.6|26
1622646740000|2021-06-02 15:12:20|7081.8|7079|7081.9|7079.1|7081.9|7079.1|7081.4|7078.6|10
1622646750000|2021-06-02 15:12:30|7081.8|7079|7081.4|7078.6|7081.8|7079|7081.4|7078.6|5
1622646760000|2021-06-02 15:12:40|7081.8|7079|7082.9|7080.1|7083.9|7081.1|7081.8|7079|45
1622646770000|2021-06-02 15:12:50|7083.7|7080.9|7083.9|7081.1|7083.9|7081.1|7083.4|7080.6|4
1622646780000|2021-06-02 15:13:00|7082.9|7080.1|7082.9|7080.1|7083.3|7080.5|7082.9|7080.1|7
1622646790000|2021-06-02 15:13:10|7083.4|7080.6|7083.8|7081|7083.9|7081.1|7083.4|7080.6|30
1622646800000|2021-06-02 15:13:20|7082.9|7080.1|7082.4|7079.6|7082.9|7080.1|7081.9|7079.1|18
1622646810000|2021-06-02 15:13:30|7082|7079.2|7081|7078.2|7082|7079.2|7081|7078.2|4
1622646820000|2021-06-02 15:13:40|7080.9|7078.1|7081.4|7078.6|7081.4|7078.6|7080.9|7078.1|5
1622646830000|2021-06-02 15:13:50|7081|7078.2|7080.9|7078.1|7081.8|7079|7080.9|7078.1|10
1622646840000|2021-06-02 15:14:00|7081.8|7079|7081.3|7078.5|7081.8|7079|7081.3|7078.5|4
1622646850000|2021-06-02 15:14:10|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|5
1622646860000|2021-06-02 15:14:20|7081.8|7079|7081|7078.2|7081.8|7079|7081|7078.2|9
1622646870000|2021-06-02 15:14:30|7081.4|7078.6|7081.9|7079.1|7081.9|7079.1|7081.4|7078.6|12
1622646880000|2021-06-02 15:14:40|7082|7079.2|7083.5|7080.7|7083.9|7081.1|7082|7079.2|32
1622646890000|2021-06-02 15:14:50|7083.9|7081.1|7084|7081.2|7084.8|7082|7083.9|7081.1|36
1622646900000|2021-06-02 15:15:00|7084.3|7081.5|7083.9|7081.1|7084.3|7081.5|7083.4|7080.6|55
1622646910000|2021-06-02 15:15:10|7083.8|7081|7083.9|7081.1|7083.9|7081.1|7082.9|7080.1|18
1622646920000|2021-06-02 15:15:20|7084|7081.2|7084.8|7082|7084.8|7082|7084|7081.2|2
1622646930000|2021-06-02 15:15:30|7085|7082.2|7085.9|7083.1|7086.6|7083.8|7085|7082.2|62
1622646940000|2021-06-02 15:15:40|7086|7083.2|7086|7083.2|7086.8|7084|7086|7083.2|6
1622646950000|2021-06-02 15:15:50|7086.8|7084|7086|7083.2|7086.8|7084|7086|7083.2|3
1622646960000|2021-06-02 15:16:00|7085.9|7083.1|7085|7082.2|7085.9|7083.1|7085|7082.2|30
1622646970000|2021-06-02 15:16:10|7085.8|7083|7086|7083.2|7086.4|7083.6|7085.8|7083|2
1622646980000|2021-06-02 15:16:20|7085.9|7083.1|7084|7081.2|7085.9|7083.1|7084|7081.2|14
1622646990000|2021-06-02 15:16:30|7083.9|7081.1|7084.4|7081.6|7084.8|7082|7083.9|7081.1|11
1622647000000|2021-06-02 15:16:40|7084.8|7082|7084.5|7081.7|7084.9|7082.1|7084.5|7081.7|4
1622647010000|2021-06-02 15:16:50|7084.9|7082.1|7082.4|7079.6|7084.9|7082.1|7082|7079.2|75
1622647020000|2021-06-02 15:17:00|7082|7079.2|7082.8|7080|7082.9|7080.1|7081.9|7079.1|17
1622647030000|2021-06-02 15:17:10|7082.9|7080.1|7082|7079.2|7083.4|7080.6|7082|7079.2|31
1622647040000|2021-06-02 15:17:20|7082.9|7080.1|7083.4|7080.6|7083.4|7080.6|7082|7079.2|47
1622647050000|2021-06-02 15:17:30|7083.8|7081|7083.9|7081.1|7083.9|7081.1|7083.4|7080.6|4
1622647060000|2021-06-02 15:17:40|7084|7081.2|7084|7081.2|7084|7081.2|7084|7081.2|10
1622647070000|2021-06-02 15:17:50|7084.8|7082|7086.8|7084|7086.8|7084|7084.8|7082|17
1622647080000|2021-06-02 15:18:00|7086.9|7084.1|7088.4|7085.6|7089.9|7087.1|7086.9|7084.1|90
1622647090000|2021-06-02 15:18:10|7088.9|7086.1|7088.4|7085.6|7088.9|7086.1|7088|7085.2|10
1622647100000|2021-06-02 15:18:20|7087.9|7085.1|7087|7084.2|7087.9|7085.1|7087|7084.2|1
1622647110000|2021-06-02 15:18:30|7086.9|7084.1|7087.5|7084.7|7087.5|7084.7|7086.9|7084.1|11
1622647120000|2021-06-02 15:18:40|7086.9|7084.1|7087.4|7084.6|7088|7085.2|7086.9|7084.1|4
1622647130000|2021-06-02 15:18:50|||||||||1
1622647140000|2021-06-02 15:19:00|7087.8|7085|7086.9|7084.1|7087.9|7085.1|7086|7083.2|29
1622647150000|2021-06-02 15:19:10|7087|7084.2|7086.9|7084.1|7087.4|7084.6|7086.9|7084.1|15
1622647160000|2021-06-02 15:19:20|7087|7084.2|7087.9|7085.1|7087.9|7085.1|7087|7084.2|13
1622647170000|2021-06-02 15:19:30|7087.5|7084.7|7087.4|7084.6|7089.9|7087.1|7087.4|7084.6|37
1622647180000|2021-06-02 15:19:40|7087|7084.2|7087.4|7084.6|7087.8|7085|7086.9|7084.1|7
1622647190000|2021-06-02 15:19:50|7087.9|7085.1|7087|7084.2|7088.3|7085.5|7086.9|7084.1|15
1622647200000|2021-06-02 15:20:00|7087.8|7085|7087.9|7085.1|7087.9|7085.1|7087.8|7085|8
1622647210000|2021-06-02 15:20:10|7087.5|7084.7|7086.9|7084.1|7087.5|7084.7|7086.9|7084.1|21
1622647220000|2021-06-02 15:20:20|7087|7084.2|7087.4|7084.6|7087.9|7085.1|7086.9|7084.1|27
1622647230000|2021-06-02 15:20:30|7087.8|7085|7087.8|7085|7087.9|7085.1|7086.9|7084.1|4
1622647240000|2021-06-02 15:20:40|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|2
1622647250000|2021-06-02 15:20:50|7087.5|7084.7|7089|7086.2|7089.9|7087.1|7087.4|7084.6|58
1622647260000|2021-06-02 15:21:00|7088.9|7086.1|7088.9|7086.1|7089.9|7087.1|7088.9|7086.1|37
1622647270000|2021-06-02 15:21:10|7089|7086.2|7088.9|7086.1|7089.9|7087.1|7088.9|7086.1|10
1622647280000|2021-06-02 15:21:20|7089.3|7086.5|7088.9|7086.1|7089.9|7087.1|7088.9|7086.1|20
1622647290000|2021-06-02 15:21:30|||||||||4
1622647300000|2021-06-02 15:21:40|7089|7086.2|7091.3|7088.5|7092.3|7089.5|7089|7086.2|120
1622647310000|2021-06-02 15:21:50|7091.7|7088.9|7090|7087.2|7091.7|7088.9|7090|7087.2|51
1622647320000|2021-06-02 15:22:00|7089.9|7087.1|7093.9|7091.1|7093.9|7091.1|7089.9|7087.1|54
1622647330000|2021-06-02 15:22:10|7095|7092.2|7094|7091.2|7095|7092.2|7092.9|7090.1|143
1622647340000|2021-06-02 15:22:20|7094.4|7091.6|7094.4|7091.6|7095.9|7093.1|7093.9|7091.1|104
1622647350000|2021-06-02 15:22:30|7093.9|7091.1|7093|7090.2|7093.9|7091.1|7092.9|7090.1|31
1622647360000|2021-06-02 15:22:40|7092.9|7090.1|7093.9|7091.1|7093.9|7091.1|7092.9|7090.1|22
1622647370000|2021-06-02 15:22:50|7094.3|7091.5|7093.3|7090.5|7094.3|7091.5|7092.9|7090.1|9
1622647380000|2021-06-02 15:23:00|7093.8|7091|7092.9|7090.1|7093.8|7091|7092.9|7090.1|31
1622647390000|2021-06-02 15:23:10|7092.8|7090|7093.8|7091|7093.9|7091.1|7090|7087.2|123
1622647400000|2021-06-02 15:23:20|7093.4|7090.6|7094.8|7092|7094.8|7092|7093.4|7090.6|18
1622647410000|2021-06-02 15:23:30|7094.4|7091.6|7093.8|7091|7094.9|7092.1|7093|7090.2|14
1622647420000|2021-06-02 15:23:40|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|1
1622647430000|2021-06-02 15:23:50|7094.4|7091.6|7094.9|7092.1|7094.9|7092.1|7094|7091.2|24
1622647440000|2021-06-02 15:24:00|7096.1|7093.3|7096.9|7094.1|7096.9|7094.1|7094.9|7092.1|117
1622647450000|2021-06-02 15:24:10|7097.3|7094.5|7096.9|7094.1|7097.8|7095|7096.8|7094|29
1622647460000|2021-06-02 15:24:20|7097.3|7094.5|7096.4|7093.6|7097.4|7094.6|7096|7093.2|9
1622647470000|2021-06-02 15:24:30|7095.9|7093.1|7096.3|7093.5|7096.3|7093.5|7094.9|7092.1|47
1622647480000|2021-06-02 15:24:40|7096.8|7094|7096.4|7093.6|7096.8|7094|7096.4|7093.6|13
1622647490000|2021-06-02 15:24:50|7096.8|7094|7096.4|7093.6|7096.8|7094|7096.4|7093.6|17
1622647500000|2021-06-02 15:25:00|7096|7093.2|7091.9|7089.1|7096|7093.2|7090.8|7088|127
1622647510000|2021-06-02 15:25:10|7092.3|7089.5|7091.8|7089|7092.7|7089.9|7089.8|7087|112
1622647520000|2021-06-02 15:25:20|7092|7089.2|7092.9|7090.1|7092.9|7090.1|7092|7089.2|13
1622647530000|2021-06-02 15:25:30|7092.1|7089.3|7092.9|7090.1|7092.9|7090.1|7091.9|7089.1|25
1622647540000|2021-06-02 15:25:40|7092.5|7089.7|7092.9|7090.1|7092.9|7090.1|7092.5|7089.7|7
1622647550000|2021-06-02 15:25:50|7093|7090.2|7093.9|7091.1|7093.9|7091.1|7093|7090.2|34
1622647560000|2021-06-02 15:26:00|7093.8|7091|7094.4|7091.6|7094.4|7091.6|7092.5|7089.7|30
1622647570000|2021-06-02 15:26:10|7094.8|7092|7093.5|7090.7|7094.8|7092|7093|7090.2|41
1622647580000|2021-06-02 15:26:20|7093.9|7091.1|7094.9|7092.1|7095.8|7093|7093.9|7091.1|23
1622647590000|2021-06-02 15:26:30|7095|7092.2|7096.8|7094|7096.8|7094|7094.8|7092|31
1622647600000|2021-06-02 15:26:40|7096.4|7093.6|7093.9|7091.1|7096.4|7093.6|7093.9|7091.1|29
1622647610000|2021-06-02 15:26:50|7094|7091.2|7094.9|7092.1|7094.9|7092.1|7093|7090.2|56
1622647620000|2021-06-02 15:27:00|7094.1|7091.3|7094.8|7092|7094.9|7092.1|7093.9|7091.1|47
1622647630000|2021-06-02 15:27:10|7094.4|7091.6|7093|7090.2|7094.4|7091.6|7093|7090.2|74
1622647640000|2021-06-02 15:27:20|7093.8|7091|7094|7091.2|7094|7091.2|7093.5|7090.7|46
1622647650000|2021-06-02 15:27:30|7093|7090.2|7093|7090.2|7093.4|7090.6|7092.5|7089.7|71
1622647660000|2021-06-02 15:27:40|7092.6|7089.8|7088.9|7086.1|7092.6|7089.8|7088.1|7085.3|91
1622647670000|2021-06-02 15:27:50|7089|7086.2|7088.9|7086.1|7089.9|7087.1|7088|7085.2|66
1622647680000|2021-06-02 15:28:00|7089|7086.2|7088|7085.2|7089|7086.2|7087|7084.2|89
1622647690000|2021-06-02 15:28:10|7087.9|7085.1|7087|7084.2|7088|7085.2|7086|7083.2|74
1622647700000|2021-06-02 15:28:20|7088|7085.2|7089.5|7086.7|7089.9|7087.1|7088|7085.2|51
1622647710000|2021-06-02 15:28:30|7089|7086.2|7088|7085.2|7089.9|7087.1|7088|7085.2|133
1622647720000|2021-06-02 15:28:40|7088.8|7086|7086|7083.2|7088.8|7086|7086|7083.2|375
1622647730000|2021-06-02 15:28:50|7085.9|7083.1|7080|7077.2|7085.9|7083.1|7079.5|7076.7|238
1622647740000|2021-06-02 15:29:00|7080.8|7078|7079.6|7076.8|7082|7079.2|7079.2|7076.4|796
1622647750000|2021-06-02 15:29:10|7079.2|7076.4|7078.1|7075.3|7080.1|7077.3|7078.1|7075.3|472
1622647760000|2021-06-02 15:29:20|7078.2|7075.4|7077.1|7074.3|7078.2|7075.4|7076.2|7073.4|291
1622647770000|2021-06-02 15:29:30|7076.7|7073.9|7078.2|7075.4|7078.2|7075.4|7076.2|7073.4|198
1622647780000|2021-06-02 15:29:40|7078.1|7075.3|7078.2|7075.4|7078.2|7075.4|7078.1|7075.3|208
1622647790000|2021-06-02 15:29:50|7079.8|7077|7086.1|7083.3|7087.1|7084.3|7079.8|7077|637
1622647800000|2021-06-02 15:30:00|7086|7083.2|7084.1|7081.3|7088.2|7085.4|7084.1|7081.3|325
1622647810000|2021-06-02 15:30:10|7083.6|7080.8|7085.2|7082.4|7086.1|7083.3|7083.2|7080.4|175
1622647820000|2021-06-02 15:30:20|7085.1|7082.3|7083.2|7080.4|7085.1|7082.3|7083.2|7080.4|103
1622647830000|2021-06-02 15:30:30|7083.1|7080.3|7085.1|7082.3|7085.1|7082.3|7083.1|7080.3|107
1622647840000|2021-06-02 15:30:40|7085.2|7082.4|7086.6|7083.8|7086.6|7083.8|7085.2|7082.4|174
1622647850000|2021-06-02 15:30:50|7087.1|7084.3|7085.6|7082.8|7087.1|7084.3|7085.2|7082.4|159
1622647860000|2021-06-02 15:31:00|7085.2|7082.4|7086.6|7083.8|7086.7|7083.9|7084|7081.2|231
1622647870000|2021-06-02 15:31:10|7087|7084.2|7087.6|7084.8|7089.1|7086.3|7087|7084.2|146
1622647880000|2021-06-02 15:31:20|7087.2|7084.4|7087.6|7084.8|7088|7085.2|7086.1|7083.3|119
1622647890000|2021-06-02 15:31:30|7087.9|7085.1|7088|7085.2|7088|7085.2|7087.6|7084.8|46
1622647900000|2021-06-02 15:31:40|7088.1|7085.3|7088.5|7085.7|7089|7086.2|7087.1|7084.3|22
1622647910000|2021-06-02 15:31:50|7088.9|7086.1|7091.4|7088.6|7091.4|7088.6|7088.9|7086.1|454
1622647920000|2021-06-02 15:32:00|7091|7088.2|7090|7087.2|7093|7090.2|7090|7087.2|103
1622647930000|2021-06-02 15:32:10|7089.5|7086.7|7090.9|7088.1|7091|7088.2|7089.1|7086.3|29
1622647940000|2021-06-02 15:32:20|7091|7088.2|7089.9|7087.1|7091|7088.2|7089|7086.2|34
1622647950000|2021-06-02 15:32:30|7089.5|7086.7|7089|7086.2|7089.9|7087.1|7089|7086.2|0
1622647960000|2021-06-02 15:32:40|7088.9|7086.1|7089|7086.2|7089|7086.2|7088.9|7086.1|13
1622647970000|2021-06-02 15:32:50|7088.9|7086.1|7088.1|7085.3|7088.9|7086.1|7088|7085.2|28
1622647980000|2021-06-02 15:33:00|7088|7085.2|7088.9|7086.1|7089|7086.2|7086.9|7084.1|30
1622647990000|2021-06-02 15:33:10|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|1
1622648000000|2021-06-02 15:33:20|7089.8|7087|7089.9|7087.1|7089.9|7087.1|7089|7086.2|32
1622648010000|2021-06-02 15:33:30|7089.5|7086.7|7089.8|7087|7089.8|7087|7088.9|7086.1|8
1622648020000|2021-06-02 15:33:40|7089.4|7086.6|7092|7089.2|7093|7090.2|7088.9|7086.1|146
1622648030000|2021-06-02 15:33:50|7092.4|7089.6|7091.9|7089.1|7092.4|7089.6|7091.9|7089.1|17
1622648040000|2021-06-02 15:34:00|7091.5|7088.7|7090.5|7087.7|7091.5|7088.7|7089.8|7087|29
1622648050000|2021-06-02 15:34:10|7091.4|7088.6|7092.9|7090.1|7092.9|7090.1|7091.4|7088.6|83
1622648060000|2021-06-02 15:34:20|7092.4|7089.6|7093|7090.2|7093.5|7090.6|7091.9|7089.1|114
1622648070000|2021-06-02 15:34:30|7093.4|7090.6|7093|7090.2|7093.8|7091|7091.9|7089.1|81
1622648080000|2021-06-02 15:34:40|7093.8|7091|7094|7091.2|7095.5|7092.7|7093.4|7090.6|82
1622648090000|2021-06-02 15:34:50|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.4|7090.6|28
1622648100000|2021-06-02 15:35:00|7093.4|7090.6|7094.5|7091.7|7094.9|7092.1|7093.4|7090.6|32
1622648110000|2021-06-02 15:35:10|7094.8|7092|7094.4|7091.6|7094.8|7092|7094.4|7091.6|28
1622648120000|2021-06-02 15:35:20|7094|7091.2|7094.4|7091.6|7094.8|7092|7093.9|7091.1|10
1622648130000|2021-06-02 15:35:30|7094|7091.2|7095|7092.2|7095.8|7093|7094|7091.2|44
1622648140000|2021-06-02 15:35:40|7094.9|7092.1|7093.9|7091.1|7094.9|7092.1|7093.9|7091.1|61
1622648150000|2021-06-02 15:35:50|7094|7091.2|7092.9|7090.1|7094|7091.2|7092|7089.2|44
1622648160000|2021-06-02 15:36:00|7092.5|7089.7|7093.9|7091.1|7093.9|7091.1|7091.9|7089.1|37
1622648170000|2021-06-02 15:36:10|7094|7091.2|7094|7091.2|7094|7091.2|7094|7091.2|0
1622648180000|2021-06-02 15:36:20|7093.9|7091.1|7093.8|7091|7093.9|7091.1|7092.9|7090.1|16
1622648190000|2021-06-02 15:36:30|7093.9|7091.1|7096.9|7094.1|7098|7095.2|7093.9|7091.1|183
1622648200000|2021-06-02 15:36:40|7097.8|7095|7095.9|7093.1|7097.9|7095.1|7095.9|7093.1|30
1622648220000|2021-06-02 15:37:00|7095.8|7093|7097|7094.2|7097|7094.2|7094.9|7092.1|162
1622648230000|2021-06-02 15:37:10|7096.9|7094.1|7097.9|7095.1|7097.9|7095.1|7096.9|7094.1|14
1622648240000|2021-06-02 15:37:20|7097.1|7094.3|7097.4|7094.6|7097.4|7094.6|7097|7094.2|6
1622648250000|2021-06-02 15:37:30|7097.8|7095|7097.9|7095.1|7097.9|7095.1|7097.8|7095|6
1622648260000|2021-06-02 15:37:40|7098.7|7095.9|7097.9|7095.1|7098.9|7096.1|7097.9|7095.1|63
1622648270000|2021-06-02 15:37:50|||||||||138
1622648280000|2021-06-02 15:38:00|7097.8|7095|7098.4|7095.6|7098.8|7096|7097|7094.2|215
1622648290000|2021-06-02 15:38:10|7098.9|7096.1|7098.4|7095.6|7098.9|7096.1|7097.9|7095.1|12
1622648300000|2021-06-02 15:38:20|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|1
1622648310000|2021-06-02 15:38:30|7097.8|7095|7096.4|7093.6|7097.8|7095|7096|7093.2|27
1622648320000|2021-06-02 15:38:40|7096.8|7094|7089.9|7087.1|7096.9|7094.1|7089|7086.2|252
1622648330000|2021-06-02 15:38:50|7089.8|7087|7094|7091.2|7096.8|7094|7089.8|7087|146
1622648340000|2021-06-02 15:39:00|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.5|7090.7|17
1622648350000|2021-06-02 15:39:10|7094|7091.2|7095.9|7093.1|7096.4|7093.6|7094|7091.2|123
1622648360000|2021-06-02 15:39:20|7095.5|7092.7|7096.4|7093.6|7096.4|7093.6|7095.5|7092.7|4
1622648370000|2021-06-02 15:39:30|7096.5|7093.7|7096|7093.2|7096.5|7093.7|7095.6|7092.8|13
1622648380000|2021-06-02 15:39:40|7098|7095.2|7098.5|7095.7|7098.5|7095.7|7098|7095.2|45
1622648390000|2021-06-02 15:39:50|7098.9|7096.1|7098|7095.2|7099.5|7096.7|7098|7095.2|139
1622648400000|2021-06-02 15:40:00|7097.6|7094.8|7097|7094.2|7097.9|7095.1|7097|7094.2|18
1622648410000|2021-06-02 15:40:10|7097.1|7094.3|7097|7094.2|7097.5|7094.7|7097|7094.2|10
1622648420000|2021-06-02 15:40:20|7096.9|7094.1|7095.9|7093.1|7096.9|7094.1|7095.5|7092.7|131
1622648430000|2021-06-02 15:40:30|7096|7093.2|7096|7093.2|7096.3|7093.5|7095.9|7093.1|5
1622648440000|2021-06-02 15:40:40|7095.9|7093.1|7096.5|7093.7|7096.9|7094.1|7095.9|7093.1|3
1622648450000|2021-06-02 15:40:50|7096.9|7094.1|7096|7093.2|7096.9|7094.1|7096|7093.2|4
1622648460000|2021-06-02 15:41:00|7095.2|7092.4|7094.9|7092.1|7095.2|7092.4|7094.1|7091.3|20
1622648480000|2021-06-02 15:41:20|7095|7092.2|7094.9|7092.1|7095|7092.2|7094.9|7092.1|16
1622648490000|2021-06-02 15:41:30|7095|7092.2|7096.4|7093.6|7096.4|7093.6|7095|7092.2|22
1622648500000|2021-06-02 15:41:40|7096.5|7093.7|7095.5|7092.7|7096.5|7093.7|7095|7092.2|37
1622648520000|2021-06-02 15:42:00|7095.9|7093.1|7095|7092.2|7096|7093.2|7095|7092.2|7
1622648530000|2021-06-02 15:42:10|7095.4|7092.6|7095|7092.2|7095.4|7092.6|7095|7092.2|1
1622648540000|2021-06-02 15:42:20|7094|7091.2|7094.9|7092.1|7094.9|7092.1|7093.9|7091.1|31
1622648550000|2021-06-02 15:42:30|7095|7092.2|7095.9|7093.1|7095.9|7093.1|7095|7092.2|3
1622648560000|2021-06-02 15:42:40|7095.5|7092.7|7094.4|7091.6|7095.9|7093.1|7094|7091.2|258
1622648570000|2021-06-02 15:42:50|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|7094|7091.2|57
1622648580000|2021-06-02 15:43:00|7094.5|7091.7|7094.9|7092.1|7094.9|7092.1|7094|7091.2|16
1622648590000|2021-06-02 15:43:10|||||||||5
1622648600000|2021-06-02 15:43:20|7094|7091.2|7094.4|7091.6|7094.4|7091.6|7093.5|7090.7|104
1622648610000|2021-06-02 15:43:30|7094.5|7091.7|7095.7|7092.9|7095.7|7092.9|7094.5|7091.7|8
1622648620000|2021-06-02 15:43:40|7096|7093.2|7098.4|7095.6|7098.9|7096.1|7096|7093.2|81
1622648630000|2021-06-02 15:43:50|7098.9|7096.1|7096.9|7094.1|7098.9|7096.1|7096.9|7094.1|27
1622648640000|2021-06-02 15:44:00|7097|7094.2|7094.9|7092.1|7097|7094.2|7094.9|7092.1|11
1622648650000|2021-06-02 15:44:10|7094.4|7091.6|7094.9|7092.1|7095|7092.2|7094.4|7091.6|14
1622648660000|2021-06-02 15:44:20|7095|7092.2|7094.9|7092.1|7095|7092.2|7094|7091.2|35
1622648670000|2021-06-02 15:44:30|7095|7092.2|7096.4|7093.6|7096.4|7093.6|7094.9|7092.1|31
1622648680000|2021-06-02 15:44:40|7096.5|7093.7|7095.5|7092.7|7096.8|7094|7095.5|7092.7|48
1622648690000|2021-06-02 15:44:50|7095.9|7093.1|7094.9|7092.1|7095.9|7093.1|7094.9|7092.1|113
1622648700000|2021-06-02 15:45:00|7095|7092.2|7097.8|7095|7097.8|7095|7095|7092.2|148
1622648710000|2021-06-02 15:45:10|7097.9|7095.1|7096.8|7094|7097.9|7095.1|7096|7093.2|26
1622648720000|2021-06-02 15:45:20|7097|7094.2|7097.4|7094.6|7097.9|7095.1|7097|7094.2|2
1622648730000|2021-06-02 15:45:30|7097.5|7094.7|7097.5|7094.7|7097.9|7095.1|7097.5|7094.7|1
1622648740000|2021-06-02 15:45:40|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097|7094.2|39
1622648750000|2021-06-02 15:45:50|7098|7095.2|7097.9|7095.1|7098|7095.2|7097.9|7095.1|41
1622648760000|2021-06-02 15:46:00|7097.1|7094.3|7097|7094.2|7097.8|7095|7097|7094.2|32
1622648770000|2021-06-02 15:46:10|7097.8|7095|7098|7095.2|7098|7095.2|7097|7094.2|9
1622648780000|2021-06-02 15:46:20|7097|7094.2|7097.4|7094.6|7097.4|7094.6|7096.9|7094.1|32
1622648790000|2021-06-02 15:46:30|7097.5|7094.7|7097.4|7094.6|7097.9|7095.1|7097.1|7094.3|3
1622648800000|2021-06-02 15:46:40|7097|7094.2|7098|7095.2|7098|7095.2|7097|7094.2|5
1622648810000|2021-06-02 15:46:50|7098.8|7096|7098.5|7095.7|7099|7096.2|7098.2|7095.4|44
1622648820000|2021-06-02 15:47:00|7098|7095.2|7097.9|7095.1|7098.5|7095.7|7097|7094.2|103
1622648830000|2021-06-02 15:47:10|7097.1|7094.3|7097.9|7095.1|7097.9|7095.1|7096.9|7094.1|30
1622648840000|2021-06-02 15:47:20|7098|7095.2|7097.9|7095.1|7098|7095.2|7097.9|7095.1|123
1622648850000|2021-06-02 15:47:30|7098|7095.2|7097.9|7095.1|7098|7095.2|7097.5|7094.7|11
1622648860000|2021-06-02 15:47:40|7097.5|7094.7|7098|7095.2|7098|7095.2|7097.5|7094.7|8
1622648870000|2021-06-02 15:47:50|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7
1622648880000|2021-06-02 15:48:00|7097.5|7094.7|7097|7094.2|7098|7095.2|7097|7094.2|19
1622648890000|2021-06-02 15:48:10|7097.5|7094.7|7096.9|7094.1|7097.5|7094.7|7096.9|7094.1|68
1622648900000|2021-06-02 15:48:20|7097|7094.2|7099|7096.2|7099.9|7097.1|7097|7094.2|295
1622648910000|2021-06-02 15:48:30|7099.4|7096.6|7099.5|7096.7|7100|7097.2|7099|7096.2|15
1622648920000|2021-06-02 15:48:40|7099.9|7097.1|7099.5|7096.7|7100|7097.2|7099|7096.2|23
1622648930000|2021-06-02 15:48:50|7099.1|7096.3|7099|7096.2|7099.5|7096.7|7099|7096.2|5
1622648940000|2021-06-02 15:49:00|7099.5|7096.7|7099.5|7096.7|7099.9|7097.1|7099|7096.2|54
1622648950000|2021-06-02 15:49:10|7099.1|7096.3|7100|7097.2|7101|7098.2|7099|7096.2|73
1622648960000|2021-06-02 15:49:20|7100.3|7097.5|7100.9|7098.1|7102.9|7100.1|7100.3|7097.5|131
1622648970000|2021-06-02 15:49:30|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101|7098.2|15
1622648980000|2021-06-02 15:49:40|7102|7099.2|7102.9|7100.1|7102.9|7100.1|7101.9|7099.1|56
1622648990000|2021-06-02 15:49:50|7103.4|7100.6|7103.9|7101.1|7103.9|7101.1|7103|7100.2|8
1622649000000|2021-06-02 15:50:00|7103.4|7100.6|7103.9|7101.1|7103.9|7101.1|7102|7099.2|53
1622649010000|2021-06-02 15:50:10|7102|7099.2|7101.1|7098.3|7102.4|7099.6|7101.1|7098.3|77
1622649030000|2021-06-02 15:50:30|7100.9|7098.1|7101.9|7099.1|7102.4|7099.6|7100.9|7098.1|17
1622649040000|2021-06-02 15:50:40|7101.5|7098.7|7101|7098.2|7101.5|7098.7|7101|7098.2|5
1622649050000|2021-06-02 15:50:50|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|16
1622649060000|2021-06-02 15:51:00|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|5
1622649070000|2021-06-02 15:51:10|7100.9|7098.1|7101.4|7098.6|7101.5|7098.7|7100.9|7098.1|8
1622649080000|2021-06-02 15:51:20|7101|7098.2|7101|7098.2|7101.9|7099.1|7100.9|7098.1|40
1622649090000|2021-06-02 15:51:30|7101.5|7098.7|7100.9|7098.1|7101.9|7099.1|7100.9|7098.1|15
1622649100000|2021-06-02 15:51:40|7101.3|7098.5|7101|7098.2|7101.3|7098.5|7101|7098.2|32
1622649110000|2021-06-02 15:51:50|7100.9|7098.1|7099.8|7097|7100.9|7098.1|7098.9|7096.1|47
1622649120000|2021-06-02 15:52:00|7099.9|7097.1|7098.5|7095.7|7099.9|7097.1|7098.5|7095.7|51
1622649130000|2021-06-02 15:52:10|7098.6|7094.6|7099|7096.2|7099|7096.2|7098|7094.6|52
1622649140000|2021-06-02 15:52:20|7099.4|7096.6|7100|7097.2|7100|7097.2|7099.4|7096.6|11
1622649150000|2021-06-02 15:52:30|7099.9|7097.1|7100.8|7098|7100.8|7098|7099.9|7097.1|11
1622649160000|2021-06-02 15:52:40|7100.9|7098.1|7100.5|7097.7|7100.9|7098.1|7100.5|7097.7|2
1622649170000|2021-06-02 15:52:50|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|2
1622649180000|2021-06-02 15:53:00|7101.8|7099|7101|7098.2|7101.8|7099|7101|7098.2|23
1622649190000|2021-06-02 15:53:10|7100.9|7098.1|7101.8|7099|7101.8|7099|7100.5|7097.7|14
1622649200000|2021-06-02 15:53:20|7101.1|7098.3|7101.9|7099.1|7101.9|7099.1|7101|7098.2|10
1622649230000|2021-06-02 15:53:50|7101.1|7098.3|7101|7098.2|7101.1|7098.3|7101|7098.2|16
1622649240000|2021-06-02 15:54:00|7100.9|7098.1|7098.8|7096|7100.9|7098.1|7098.8|7096|31
1622649250000|2021-06-02 15:54:10|7098.9|7096.1|7099.9|7097.1|7099.9|7097.1|7097.9|7095.1|59
1622649260000|2021-06-02 15:54:20|7100|7097.2|7101.3|7098.5|7101.3|7098.5|7099.9|7097.1|31
1622649270000|2021-06-02 15:54:30|7100.9|7098.1|7101.4|7098.6|7101.4|7098.6|7100.9|7098.1|7
1622649280000|2021-06-02 15:54:40|7101|7098.2|7100.9|7098.1|7101|7098.2|7100.9|7098.1|2
1622649290000|2021-06-02 15:54:50|7102|7099.2|7101.8|7099|7102|7099.2|7100.9|7098.1|556
1622649300000|2021-06-02 15:55:00|7102.3|7099.5|7101.9|7099.1|7102.3|7099.5|7101.9|7099.1|13
1622649320000|2021-06-02 15:55:20|7102.3|7099.5|7103.8|7101|7103.8|7101|7102.3|7099.5|75
1622649330000|2021-06-02 15:55:30|7103.9|7101.1|7104.4|7101.6|7105.3|7102.5|7103.9|7101.1|131
1622649340000|2021-06-02 15:55:40|7104.8|7102|7105.4|7102.6|7105.8|7103|7104.4|7101.6|81
1622649350000|2021-06-02 15:55:50|7105.8|7103|7106.8|7104|7106.8|7104|7105.8|7103|22
1622649360000|2021-06-02 15:56:00|7106.4|7103.6|7104.4|7101.6|7106.9|7104.1|7102.8|7100|300
1622649370000|2021-06-02 15:56:10|7104.5|7101.7|7103.8|7101|7104.5|7101.7|7103.8|7101|143
1622649380000|2021-06-02 15:56:20|7103.4|7100.6|7105.3|7102.5|7105.3|7102.5|7103.3|7100.5|24
1622649390000|2021-06-02 15:56:30|7104.8|7102|7105.7|7102.9|7105.7|7102.9|7104.8|7102|1
1622649400000|2021-06-02 15:56:40|7105.3|7102.5|7105.7|7102.9|7105.7|7102.9|7105.3|7102.5|6
1622649410000|2021-06-02 15:56:50|7104.8|7102|7105.7|7102.9|7105.7|7102.9|7104.8|7102|6
1622649420000|2021-06-02 15:57:00|7105.3|7102.5|7103.7|7100.9|7105.3|7102.5|7101.8|7099|135
1622649430000|2021-06-02 15:57:10|7103.8|7101|7104.7|7101.9|7104.7|7101.9|7103.8|7101|13
1622649440000|2021-06-02 15:57:20|7105.2|7102.4|7105.2|7102.4|7105.3|7102.5|7104.7|7101.9|11
1622649450000|2021-06-02 15:57:30|7105.3|7102.5|7105.8|7103|7106.2|7103.4|7104.8|7102|14
1622649460000|2021-06-02 15:57:40|7106.2|7103.4|7106.3|7103.5|7106.3|7103.5|7105.8|7103|8
1622649470000|2021-06-02 15:57:50|7105.8|7103|7105.9|7103.1|7106.3|7103.5|7105.8|7103|11
1622649480000|2021-06-02 15:58:00|7105.8|7103|7106.8|7104|7106.8|7104|7105.8|7103|24
1622649490000|2021-06-02 15:58:10|||||||||6
1622649510000|2021-06-02 15:58:30|||||||||2
1622649520000|2021-06-02 15:58:40|7106.3|7103.5|7104.4|7101.6|7106.3|7103.5|7104.4|7101.6|27
1622649530000|2021-06-02 15:58:50|7104.7|7101.9|7104.3|7101.5|7104.8|7102|7103.8|7101|31
1622649540000|2021-06-02 15:59:00|7103.9|7101.1|7099.9|7097.1|7104.8|7102|7099|7096.2|430
1622649550000|2021-06-02 15:59:10|7099|7096.2|7102.3|7099.5|7102.9|7100.1|7099|7096.2|289
1622649560000|2021-06-02 15:59:20|7101.9|7099.1|7101.7|7098.9|7101.9|7099.1|7101.3|7098.5|10
1622649570000|2021-06-02 15:59:30|7101.8|7099|7103.8|7101|7103.8|7101|7101.8|7099|17
1622649580000|2021-06-02 15:59:40|7103.9|7101.1|7103.9|7101.1|7104.3|7101.5|7103.9|7101.1|11
1622649590000|2021-06-02 15:59:50|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|14
1622649600000|2021-06-02 16:00:00|7104.7|7101.9|7104.8|7102|7104.9|7102.1|7103.9|7101.1|27
1622649610000|2021-06-02 16:00:10|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.3|7101.5|28
1622649620000|2021-06-02 16:00:20|7105.4|7102.6|7105.4|7102.6|7105.8|7103|7105|7102.2|9
1622649630000|2021-06-02 16:00:30|7105.8|7103|7106.8|7104|7106.8|7104|7105.4|7102.6|33
1622649640000|2021-06-02 16:00:40|7106.4|7103.6|7103.8|7101|7106.4|7103.6|7102.9|7100.1|84
1622649650000|2021-06-02 16:00:50|7103.9|7101.1|7103|7100.2|7103.9|7101.1|7103|7100.2|20
1622649660000|2021-06-02 16:01:00|7103.4|7100.6|7104.4|7101.6|7104.4|7101.6|7101.9|7099.1|44
1622649670000|2021-06-02 16:01:10|7104.8|7102|7105|7102.2|7105.7|7102.9|7104|7101.2|23
1622649680000|2021-06-02 16:01:20|7104.9|7102.1|7104.5|7101.7|7104.9|7102.1|7104|7101.2|23
1622649690000|2021-06-02 16:01:30|7104.4|7101.6|7106|7103.2|7106|7103.2|7103.9|7101.1|5
1622649700000|2021-06-02 16:01:40|7105.8|7103|7106.8|7104|7106.8|7104|7105.8|7103|4
1622649710000|2021-06-02 16:01:50|7106.4|7103.6|7106.8|7104|7106.8|7104|7106.4|7103.6|7
1622649720000|2021-06-02 16:02:00|7106.3|7103.5|7105.9|7103.1|7106.3|7103.5|7105.9|7103.1|19
1622649730000|2021-06-02 16:02:10|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.4|7101.6|7
1622649740000|2021-06-02 16:02:20|7104.5|7101.7|7104.8|7102|7104.8|7102|7104.5|7101.7|0
1622649750000|2021-06-02 16:02:30|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104|7101.2|23
1622649760000|2021-06-02 16:02:40|7105|7102.2|7105.9|7103.1|7105.9|7103.1|7105|7102.2|10
1622649770000|2021-06-02 16:02:50|||||||||1
1622649780000|2021-06-02 16:03:00|7106.3|7103.5|7106.9|7104.1|7106.9|7104.1|7105.9|7103.1|19
1622649790000|2021-06-02 16:03:10|7107|7104.2|7108.8|7106|7109.8|7107|7107|7104.2|97
1622649800000|2021-06-02 16:03:20|7108.4|7105.6|7108|7105.2|7108.8|7106|7107.8|7105|24
1622649810000|2021-06-02 16:03:30|7107.9|7105.1|7108|7105.2|7108.8|7106|7107.9|7105.1|55
1622649820000|2021-06-02 16:03:40|7108.4|7105.6|7109.4|7106.6|7109.8|7107|7108.3|7105.5|29
1622649830000|2021-06-02 16:03:50|7109.3|7106.5|7110.3|7107.5|7111.6|7108.8|7109.3|7106.5|108
1622649840000|2021-06-02 16:04:00|7109.9|7107.1|7108.9|7106.1|7109.9|7107.1|7108.8|7106|32
1622649850000|2021-06-02 16:04:10|7108.8|7106|7106.9|7104.1|7108.8|7106|7106.9|7104.1|19
1622649860000|2021-06-02 16:04:20|7106.8|7104|7106.8|7104|7106.9|7104.1|7106.7|7103.9|17
1622649870000|2021-06-02 16:04:30|7106.7|7103.9|7104.8|7102|7106.7|7103.9|7103.9|7101.1|39
1622649880000|2021-06-02 16:04:40|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|0
1622649890000|2021-06-02 16:04:50|7103.9|7101.1|7102.8|7100|7104.9|7102.1|7102.8|7100|60
1622649900000|2021-06-02 16:05:00|7102.9|7100.1|7104.3|7101.5|7104.3|7101.5|7102.9|7100.1|17
1622649910000|2021-06-02 16:05:10|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|0
1622649920000|2021-06-02 16:05:20|||||||||6
1622649940000|2021-06-02 16:05:40|7104.7|7101.9|7104.8|7102|7104.8|7102|7104.4|7101.6|20
1622649950000|2021-06-02 16:05:50|7104|7101.2|7104.4|7101.6|7104.9|7102.1|7104|7101.2|26
1622649960000|2021-06-02 16:06:00|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|4
1622649970000|2021-06-02 16:06:10|7104.9|7102.1|7106.8|7104|7106.8|7104|7104.9|7102.1|47
1622649980000|2021-06-02 16:06:20|7107.7|7104.9|7107.3|7104.5|7107.8|7105|7107|7104.2|66
1622649990000|2021-06-02 16:06:30|7106.9|7104.1|7106.7|7103.9|7106.9|7104.1|7106.3|7103.5|45
1622650000000|2021-06-02 16:06:40|7106.3|7103.5|7105.9|7103.1|7106.8|7104|7105.9|7103.1|23
1622650010000|2021-06-02 16:06:50|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|2
1622650020000|2021-06-02 16:07:00|7106.4|7103.6|7106.9|7104.1|7107|7104.2|7106.4|7103.6|7
1622650030000|2021-06-02 16:07:10|7106.8|7104|7103.9|7101.1|7106.8|7104|7103.9|7101.1|118
1622650040000|2021-06-02 16:07:20|7103.8|7101|7103.8|7101|7103.9|7101.1|7103.8|7101|16
1622650050000|2021-06-02 16:07:30|||||||||8
1622650060000|2021-06-02 16:07:40|7103.9|7101.1|7104.5|7101.7|7104.9|7102.1|7103.9|7101.1|73
1622650070000|2021-06-02 16:07:50|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7103.9|7101.1|1
1622650080000|2021-06-02 16:08:00|7103.9|7101.1|7104.3|7101.5|7104.3|7101.5|7103.9|7101.1|17
1622650090000|2021-06-02 16:08:10|7104.4|7101.6|7103.3|7100.5|7104.9|7102.1|7102.8|7100|91
1622650100000|2021-06-02 16:08:20|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.8|7100|32
1622650110000|2021-06-02 16:08:30|7102.8|7100|7102.8|7100|7102.9|7100.1|7102.8|7100|9
1622650120000|2021-06-02 16:08:40|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|0
1622650130000|2021-06-02 16:08:50|7103|7100.2|7103.9|7101.1|7104.8|7102|7103|7100.2|19
1622650140000|2021-06-02 16:09:00|7104.7|7101.9|7104.9|7102.1|7104.9|7102.1|7104.4|7101.6|13
1622650150000|2021-06-02 16:09:10|7105.4|7102.6|7105.9|7103.1|7106.4|7103.6|7104.8|7102|57
1622650160000|2021-06-02 16:09:20|7105.8|7103|7104.9|7102.1|7105.8|7103|7104.8|7102|19
1622650170000|2021-06-02 16:09:30|7105.3|7102.5|7104.9|7102.1|7105.3|7102.5|7104.9|7102.1|26
1622650180000|2021-06-02 16:09:40|7104.4|7101.6|7104.3|7101.5|7104.4|7101.6|7103.9|7101.1|6
1622650190000|2021-06-02 16:09:50|7104.7|7101.9|7104.9|7102.1|7104.9|7102.1|7104.7|7101.9|2
1622650200000|2021-06-02 16:10:00|7104.8|7102|7104.9|7102.1|7105|7102.2|7104.8|7102|3
1622650210000|2021-06-02 16:10:10|7105.7|7102.9|7105.9|7103.1|7105.9|7103.1|7105.7|7102.9|2
1622650220000|2021-06-02 16:10:20|7106.8|7104|7106.4|7103.6|7106.8|7104|7105.9|7103.1|7
1622650230000|2021-06-02 16:10:30|7106|7103.2|7103.9|7101.1|7106|7103.2|7103.9|7101.1|12
1622650240000|2021-06-02 16:10:40|7103.8|7101|7103.4|7100.6|7104.3|7101.5|7103.4|7100.6|12
1622650250000|2021-06-02 16:10:50|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7102.9|7100.1|8
1622650260000|2021-06-02 16:11:00|7104.3|7101.5|7102|7099.2|7104.3|7101.5|7102|7099.2|79
1622650270000|2021-06-02 16:11:10|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102|7099.2|19
1622650280000|2021-06-02 16:11:20|7102.8|7100|7103.4|7100.6|7103.9|7101.1|7102.8|7100|8
1622650290000|2021-06-02 16:11:30|7103|7100.2|7102.9|7100.1|7103.4|7100.6|7102.4|7099.6|21
1622650300000|2021-06-02 16:11:40|7102.8|7100|7103.3|7100.5|7103.4|7100.6|7102|7099.2|13
1622650310000|2021-06-02 16:11:50|7102.9|7100.1|7102|7099.2|7102.9|7100.1|7101.5|7098.7|287
1622650320000|2021-06-02 16:12:00|7101.9|7099.1|7103.4|7100.6|7103.4|7100.6|7101.9|7099.1|16
1622650330000|2021-06-02 16:12:10|7103.8|7101|7103.3|7100.5|7103.8|7101|7102.9|7100.1|6
1622650340000|2021-06-02 16:12:20|7103.8|7101|7104.4|7101.6|7104.4|7101.6|7103.8|7101|5
1622650350000|2021-06-02 16:12:30|7104.8|7102|7104.4|7101.6|7104.8|7102|7104.4|7101.6|8
1622650360000|2021-06-02 16:12:40|7104|7101.2|7104.3|7101.5|7104.3|7101.5|7103.9|7101.1|5
1622650370000|2021-06-02 16:12:50|7103.9|7101.1|7104.8|7102|7104.8|7102|7103.9|7101.1|2
1622650380000|2021-06-02 16:13:00|7105.6|7102.8|7104.9|7102.1|7105.9|7103.1|7104.9|7102.1|18
1622650390000|2021-06-02 16:13:10|7105.8|7103|7104.9|7102.1|7105.8|7103|7104.9|7102.1|6
1622650400000|2021-06-02 16:13:20|7105.4|7102.6|7103.8|7101|7105.8|7103|7102.9|7100.1|12
1622650410000|2021-06-02 16:13:30|7103|7100.2|7103|7100.2|7103|7100.2|7103|7100.2|6
1622650420000|2021-06-02 16:13:40|7102.9|7100.1|7102.8|7100|7103.3|7100.5|7102|7099.2|8
1622650430000|2021-06-02 16:13:50|7102.4|7099.6|7102.3|7099.5|7102.4|7099.6|7101.9|7099.1|3
1622650440000|2021-06-02 16:14:00|7101.8|7099|7102|7099.2|7102.9|7100.1|7101.8|7099|11
1622650450000|2021-06-02 16:14:10|7101.9|7099.1|7101.9|7099.1|7102.3|7099.5|7101.9|7099.1|1
1622650460000|2021-06-02 16:14:20|7101.8|7099|7102.9|7100.1|7102.9|7100.1|7101|7098.2|62
1622650470000|2021-06-02 16:14:30|7102.8|7100|7101.9|7099.1|7102.8|7100|7101.9|7099.1|1
1622650480000|2021-06-02 16:14:40|7101|7098.2|7101.4|7098.6|7101.8|7099|7101|7098.2|18
1622650490000|2021-06-02 16:14:50|7101|7098.2|7102.4|7099.6|7102.8|7100|7101|7098.2|35
1622650500000|2021-06-02 16:15:00|7102.8|7100|7105|7102.2|7105.8|7103|7102.8|7100|67
1622650510000|2021-06-02 16:15:10|7105.8|7103|7105.8|7103|7105.9|7103.1|7105.8|7103|12
1622650520000|2021-06-02 16:15:20|7105|7102.2|7104.9|7102.1|7105.3|7102.5|7104.9|7102.1|11
1622650530000|2021-06-02 16:15:30|7105|7102.2|7105.3|7102.5|7105.4|7102.6|7104.9|7102.1|4
1622650540000|2021-06-02 16:15:40|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|2
1622650550000|2021-06-02 16:15:50|7105.9|7103.1|7105|7102.2|7105.9|7103.1|7105|7102.2|11
1622650560000|2021-06-02 16:16:00|7104.9|7102.1|7104.8|7102|7104.9|7102.1|7104.3|7101.5|5
1622650570000|2021-06-02 16:16:10|7105.9|7103.1|7107.8|7105|7107.8|7105|7105.9|7103.1|14
1622650580000|2021-06-02 16:16:20|7108.4|7105.6|7108.3|7105.5|7108.4|7105.6|7107.9|7105.1|3
1622650590000|2021-06-02 16:16:30|7107.9|7105.1|7107.4|7104.6|7107.9|7105.1|7106.9|7104.1|27
1622650600000|2021-06-02 16:16:40|7106.8|7104|7107.7|7104.9|7107.8|7105|7106.8|7104|4
1622650610000|2021-06-02 16:16:50|7107.8|7105|7105.9|7103.1|7107.8|7105|7105.9|7103.1|32
1622650620000|2021-06-02 16:17:00|7105.8|7103|7106.8|7104|7106.8|7104|7105.8|7103|88
1622650630000|2021-06-02 16:17:10|7105.9|7103.1|7103.8|7101|7106.3|7103.5|7103.4|7100.6|20
1622650640000|2021-06-02 16:17:20|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|24
1622650650000|2021-06-02 16:17:30|7103.8|7101|7103.4|7100.6|7104|7101.2|7103|7100.2|10
1622650660000|2021-06-02 16:17:40|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|0
1622650670000|2021-06-02 16:17:50|||||||||10
1622650680000|2021-06-02 16:18:00|7102|7099.2|7102.9|7100.1|7102.9|7100.1|7102|7099.2|11
1622650690000|2021-06-02 16:18:10|7102.5|7099.7|7102.4|7099.6|7102.8|7100|7102.4|7099.6|3
1622650700000|2021-06-02 16:18:20|7101.2|7098.4|7101.9|7099.1|7102.4|7099.6|7101|7098.2|67
1622650710000|2021-06-02 16:18:30|7102|7099.2|7102.4|7099.6|7102.9|7100.1|7101.9|7099.1|4
1622650720000|2021-06-02 16:18:40|7102.7|7099.9|7102.9|7100.1|7102.9|7100.1|7102.4|7099.6|2
1622650730000|2021-06-02 16:18:50|7103.7|7100.9|7103|7100.2|7103.9|7101.1|7103|7100.2|9
1622650740000|2021-06-02 16:19:00|7102.4|7099.6|7102.9|7100.1|7102.9|7100.1|7102|7099.2|15
1622650750000|2021-06-02 16:19:10|7103|7100.2|7103|7100.2|7104|7101.2|7103|7100.2|14
1622650760000|2021-06-02 16:19:20|7103.4|7100.6|7104.5|7101.7|7104.9|7102.1|7103.4|7100.6|33
1622650770000|2021-06-02 16:19:30|7104.9|7102.1|7104.5|7101.7|7104.9|7102.1|7104.5|7101.7|4
1622650780000|2021-06-02 16:19:40|7104.9|7102.1|7104.5|7101.7|7104.9|7102.1|7104.5|7101.7|8
1622650790000|2021-06-02 16:19:50|7104.9|7102.1|7104.5|7101.7|7104.9|7102.1|7104.5|7101.7|3
1622650800000|2021-06-02 16:20:00|7104.1|7101.3|7103|7100.2|7104.1|7101.3|7102.9|7100.1|15
1622650810000|2021-06-02 16:20:10|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103|7100.2|3
1622650820000|2021-06-02 16:20:20|7103.9|7101.1|7103|7100.2|7103.9|7101.1|7103|7100.2|8
1622650830000|2021-06-02 16:20:30|||||||||1
1622650840000|2021-06-02 16:20:40|7102.9|7100.1|7101.9|7099.1|7102.9|7100.1|7101.5|7098.7|12
1622650850000|2021-06-02 16:20:50|7102|7099.2|7101|7098.2|7102.9|7100.1|7101|7098.2|19
1622650860000|2021-06-02 16:21:00|7101.9|7099.1|7101.9|7099.1|7102.4|7099.6|7101.1|7098.3|22
1622650870000|2021-06-02 16:21:10|7102|7099.2|7102.5|7099.7|7102.9|7100.1|7102|7099.2|16
1622650890000|2021-06-02 16:21:30|7102.4|7099.6|7104|7101.2|7104|7101.2|7102.4|7099.6|2
1622650900000|2021-06-02 16:21:40|7104.1|7101.3|7105.5|7102.7|7106.4|7103.6|7104.1|7101.3|8
1622650910000|2021-06-02 16:21:50|7105.1|7102.3|7105.5|7102.7|7105.5|7102.7|7105|7102.2|1
1622650920000|2021-06-02 16:22:00|7105|7102.2|7105.5|7102.7|7105.5|7102.7|7105|7102.2|21
1622650930000|2021-06-02 16:22:10|7105.9|7103.1|7105.5|7102.7|7105.9|7103.1|7105.5|7102.7|1
1622650940000|2021-06-02 16:22:20|7105.1|7102.3|7104.8|7102|7105.5|7102.7|7104.4|7101.6|10
1622650950000|2021-06-02 16:22:30|7104.9|7102.1|7105|7102.2|7105|7102.2|7104.9|7102.1|4
1622650960000|2021-06-02 16:22:40|7104.9|7102.1|7104.1|7101.3|7104.9|7102.1|7103|7100.2|43
1622650980000|2021-06-02 16:23:00|7103.9|7101.1|7105|7102.2|7105|7102.2|7103.9|7101.1|10
1622650990000|2021-06-02 16:23:10|7105.5|7102.7|7106.9|7104.1|7106.9|7104.1|7105.5|7102.7|2
1622651000000|2021-06-02 16:23:20|7106.8|7104|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|1
1622651010000|2021-06-02 16:23:30|7106|7103.2|7106.4|7103.6|7106.9|7104.1|7106|7103.2|80
1622651020000|2021-06-02 16:23:40|7105.9|7103.1|7105|7102.2|7105.9|7103.1|7105|7102.2|13
1622651030000|2021-06-02 16:23:50|7105.3|7102.5|7105.4|7102.6|7105.4|7102.6|7105|7102.2|0
1622651040000|2021-06-02 16:24:00|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|7105|7102.2|1
1622651050000|2021-06-02 16:24:10|7105.4|7102.6|7105|7102.2|7105.4|7102.6|7105|7102.2|0
1622651060000|2021-06-02 16:24:20|||||||||1
1622651070000|2021-06-02 16:24:30|||||||||2
1622651090000|2021-06-02 16:24:50|7105.8|7103|7105|7102.2|7105.8|7103|7105|7102.2|13
1622651100000|2021-06-02 16:25:00|7105.4|7102.6|7106|7103.2|7106|7103.2|7105.4|7102.6|3
1622651110000|2021-06-02 16:25:10|7106.4|7103.6|7107.9|7105.1|7108|7105.2|7106.4|7103.6|33
1622651120000|2021-06-02 16:25:20|7107.5|7104.7|7106.9|7104.1|7107.5|7104.7|7106.4|7103.6|23
1622651130000|2021-06-02 16:25:30|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106|7103.2|1
1622651140000|2021-06-02 16:25:40|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|0
1622651160000|2021-06-02 16:26:00|||||||||1
1622651170000|2021-06-02 16:26:10|7107|7104.2|7107|7104.2|7107.9|7105.1|7107|7104.2|19
1622651180000|2021-06-02 16:26:20|7107.5|7104.7|7106.2|7103.4|7107.5|7104.7|7106.2|7103.4|13
1622651190000|2021-06-02 16:26:30|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|1
1622651200000|2021-06-02 16:26:40|||||||||70
1622651210000|2021-06-02 16:26:50|7106.1|7103.3|7106.5|7103.7|7106.9|7104.1|7106.1|7103.3|4
1622651220000|2021-06-02 16:27:00|7106.9|7104.1|7107|7104.2|7107|7104.2|7106.9|7104.1|2
1622651230000|2021-06-02 16:27:10|7106.5|7103.7|7106.5|7103.7|7106.9|7104.1|7106.5|7103.7|4
1622651240000|2021-06-02 16:27:20|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106|7103.2|1
1622651250000|2021-06-02 16:27:30|7105.9|7103.1|7104.6|7101.8|7105.9|7103.1|7104.6|7101.8|14
1622651260000|2021-06-02 16:27:40|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1622651270000|2021-06-02 16:27:50|7105|7102.2|7105|7102.2|7105|7102.2|7105|7102.2|1
1622651280000|2021-06-02 16:28:00|7104.9|7102.1|7106.5|7103.7|7106.5|7103.7|7104.9|7102.1|76
1622651290000|2021-06-02 16:28:10|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|0
1622651310000|2021-06-02 16:28:30|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|1
1622651320000|2021-06-02 16:28:40|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|3
1622651330000|2021-06-02 16:28:50|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|2
1622651340000|2021-06-02 16:29:00|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.5|7103.7|14
1622651350000|2021-06-02 16:29:10|||||||||15
1622651360000|2021-06-02 16:29:20|7107|7104.2|7107.4|7104.6|7108|7105.2|7107|7104.2|23
1622651370000|2021-06-02 16:29:30|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|0
1622651380000|2021-06-02 16:29:40|7108|7105.2|7108|7105.2|7108.5|7105.7|7108|7105.2|24
1622651390000|2021-06-02 16:29:50|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.5|7104.7|18
1622651400000|2021-06-02 16:30:00|7108.2|7105.4|7107|7104.2|7108.7|7105.9|7107|7104.2|32
1622651410000|2021-06-02 16:30:10|7106.9|7104.1|7107.7|7104.9|7107.7|7104.9|7106.9|7104.1|35
1622651420000|2021-06-02 16:30:20|7107|7104.2|7108.4|7105.6|7108.9|7106.1|7107|7104.2|89
1622651430000|2021-06-02 16:30:30|7108.5|7105.7|7108|7105.2|7108.5|7105.7|7107.8|7105|4
1622651440000|2021-06-02 16:30:40|7107.8|7105|7108.8|7106|7108.8|7106|7107.8|7105|16
1622651450000|2021-06-02 16:30:50|7108.5|7105.7|7108|7105.2|7108.5|7105.7|7108|7105.2|13
1622651460000|2021-06-02 16:31:00|7108.3|7105.5|7108|7105.2|7108.8|7106|7108|7105.2|55
1622651470000|2021-06-02 16:31:10|7107.8|7105|7107.8|7105|7107.8|7105|7107.3|7104.5|4
1622651480000|2021-06-02 16:31:20|7107|7104.2|7107.5|7104.7|7107.5|7104.7|7107|7104.2|25
1622651490000|2021-06-02 16:31:30|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7106.5|7103.7|38
1622651500000|2021-06-02 16:31:40|7107.8|7105|7107.5|7104.7|7107.8|7105|7107.1|7104.3|28
1622651510000|2021-06-02 16:31:50|7107|7104.2|7107.1|7104.3|7107.5|7104.7|7107|7104.2|4
1622651520000|2021-06-02 16:32:00|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|1
1622651530000|2021-06-02 16:32:10|7106.1|7103.3|7105.8|7103|7106.1|7103.3|7104.8|7102|41
1622651550000|2021-06-02 16:32:30|7106|7103.2|7107.5|7104.7|7107.8|7105|7106|7103.2|12
1622651560000|2021-06-02 16:32:40|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|30
1622651570000|2021-06-02 16:32:50|7108.7|7105.9|7108.3|7105.5|7108.9|7106.1|7107.9|7105.1|8
1622651580000|2021-06-02 16:33:00|7108.8|7106|7107.9|7105.1|7108.8|7106|7107.9|7105.1|7
1622651590000|2021-06-02 16:33:10|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|17
1622651600000|2021-06-02 16:33:20|7106.8|7104|7106.4|7103.6|7106.8|7104|7106.4|7103.6|12
1622651610000|2021-06-02 16:33:30|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|0
1622651620000|2021-06-02 16:33:40|7107.3|7104.5|7107.8|7105|7107.8|7105|7106.9|7104.1|6
1622651630000|2021-06-02 16:33:50|7106.9|7104.1|7107.3|7104.5|7107.3|7104.5|7106.9|7104.1|2
1622651640000|2021-06-02 16:34:00|7107.2|7104.4|7106.9|7104.1|7107.4|7104.6|7106.9|7104.1|20
1622651650000|2021-06-02 16:34:10|7107.3|7104.5|7108.7|7105.9|7108.7|7105.9|7107.3|7104.5|7
1622651660000|2021-06-02 16:34:20|7108.8|7106|7107.9|7105.1|7108.8|7106|7107.9|7105.1|6
1622651670000|2021-06-02 16:34:30|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|2
1622651680000|2021-06-02 16:34:40|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|0
1622651690000|2021-06-02 16:34:50|7108.8|7106|7107.9|7105.1|7108.8|7106|7107.9|7105.1|62
1622651700000|2021-06-02 16:35:00|7107.2|7104.4|7107.8|7105|7107.8|7105|7106.9|7104.1|13
1622651710000|2021-06-02 16:35:10|7107.6|7104.8|7106.9|7104.1|7107.8|7105|7106.9|7104.1|12
1622651720000|2021-06-02 16:35:20|7107.3|7104.5|7107.4|7104.6|7107.8|7105|7107.3|7104.5|1
1622651730000|2021-06-02 16:35:30|7107.8|7105|7108.8|7106|7108.8|7106|7107.8|7105|5
1622651740000|2021-06-02 16:35:40|7108.4|7105.6|7108.3|7105.5|7108.4|7105.6|7107.9|7105.1|3
1622651750000|2021-06-02 16:35:50|7108.8|7106|7108.3|7105.5|7108.8|7106|7107.9|7105.1|3
1622651760000|2021-06-02 16:36:00|7107.9|7105.1|7107.8|7105|7108.4|7105.6|7107.8|7105|38
1622651770000|2021-06-02 16:36:10|||||||||4
1622651780000|2021-06-02 16:36:20|||||||||5
1622651790000|2021-06-02 16:36:30|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7
1622651800000|2021-06-02 16:36:40|7106.4|7103.6|7106.9|7104.1|7106.9|7104.1|7105.9|7103.1|9
1622651810000|2021-06-02 16:36:50|7106.8|7104|7107.3|7104.5|7107.7|7104.9|7106.8|7104|47
1622651820000|2021-06-02 16:37:00|7106.9|7104.1|7106.8|7104|7106.9|7104.1|7106.8|7104|82
1622651830000|2021-06-02 16:37:10|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|0
1622651840000|2021-06-02 16:37:20|7107.4|7104.6|7107.8|7105|7107.8|7105|7107.4|7104.6|10
1622651850000|2021-06-02 16:37:30|7107.9|7105.1|7110.8|7108|7110.8|7108|7107.9|7105.1|34
1622651860000|2021-06-02 16:37:40|7109.9|7107.1|7110.4|7107.6|7110.4|7107.6|7109.8|7107|15
1622651870000|2021-06-02 16:37:50|7109.9|7107.1|7108.4|7105.6|7110.2|7107.4|7108.4|7105.6|31
1622651880000|2021-06-02 16:38:00|7108.8|7106|7108.4|7105.6|7108.8|7106|7107.8|7105|16
1622651890000|2021-06-02 16:38:10|7108.8|7106|7108.9|7106.1|7108.9|7106.1|7108.8|7106|2
1622651900000|2021-06-02 16:38:20|7108.8|7106|7108.9|7106.1|7109.8|7107|7108.8|7106|9
1622651910000|2021-06-02 16:38:30|7109.4|7106.6|7108.8|7106|7109.4|7106.6|7108.8|7106|8
1622651920000|2021-06-02 16:38:40|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|5
1622651930000|2021-06-02 16:38:50|7107.9|7105.1|7107.9|7105.1|7108.4|7105.6|7107.9|7105.1|3
1622651940000|2021-06-02 16:39:00|7107.8|7105|7107.9|7105.1|7107.9|7105.1|7106.8|7104|28
1622651950000|2021-06-02 16:39:10|||||||||2
1622651960000|2021-06-02 16:39:20|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|2
1622651970000|2021-06-02 16:39:30|7107.7|7104.9|7107.8|7105|7107.8|7105|7107.4|7104.6|9
1622651980000|2021-06-02 16:39:40|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7105.9|7103.1|24
1622651990000|2021-06-02 16:39:50|7106|7103.2|7105.9|7103.1|7106.8|7104|7105.9|7103.1|8
1622652000000|2021-06-02 16:40:00|7105.8|7103|7105.8|7103|7105.9|7103.1|7105.8|7103|3
1622652010000|2021-06-02 16:40:10|7105.4|7102.6|7105.4|7102.6|7105.7|7102.9|7104.9|7102.1|9
1622652020000|2021-06-02 16:40:20|7105.8|7103|7108|7105.2|7108.3|7105.5|7105.8|7103|42
1622652030000|2021-06-02 16:40:30|7107.9|7105.1|7108.9|7106.1|7109.3|7106.5|7107.9|7105.1|6
1622652040000|2021-06-02 16:40:40|7109.9|7107.1|7110.8|7108|7110.9|7108.1|7109.4|7106.6|213
1622652050000|2021-06-02 16:40:50|7110.9|7108.1|7111.4|7108.6|7111.8|7109|7110.8|7108|92
1622652060000|2021-06-02 16:41:00|7111.8|7109|7111.8|7109|7111.8|7109|7110.8|7108|9
1622652070000|2021-06-02 16:41:10|7111.4|7108.6|7111.3|7108.5|7111.8|7109|7110.9|7108.1|2
1622652080000|2021-06-02 16:41:20|7110.9|7108.1|7110.7|7107.9|7111.3|7108.5|7110.7|7107.9|20
1622652090000|2021-06-02 16:41:30|7110.8|7108|7110.8|7108|7110.8|7108|7110.8|7108|26
1622652100000|2021-06-02 16:41:40|7111.9|7109.1|7111.8|7109|7111.9|7109.1|7111.8|7109|5
1622652110000|2021-06-02 16:41:50|7111.7|7108.9|7111.8|7109|7111.8|7109|7110.9|7108.1|40
1622652120000|2021-06-02 16:42:00|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|6
1622652130000|2021-06-02 16:42:10|7112.7|7109.9|7113.4|7110.6|7113.9|7111.1|7112.7|7109.9|360
1622652140000|2021-06-02 16:42:20|7112.9|7110.1|7112.9|7110.1|7113.8|7111|7112.4|7109.6|79
1622652150000|2021-06-02 16:42:30|7112.8|7110|7113.7|7110.9|7113.9|7111.1|7112.8|7110|165
1622652160000|2021-06-02 16:42:40|7113.8|7111|7112.9|7110.1|7113.8|7111|7112.9|7110.1|12
1622652170000|2021-06-02 16:42:50|7113.4|7110.6|7113.4|7110.6|7113.8|7111|7112.9|7110.1|21
1622652180000|2021-06-02 16:43:00|7112.9|7110.1|7113.3|7110.5|7113.8|7111|7112.9|7110.1|11
1622652190000|2021-06-02 16:43:10|7112.9|7110.1|7112.8|7110|7112.9|7110.1|7112.4|7109.6|17
1622652200000|2021-06-02 16:43:20|7112.9|7110.1|7112.9|7110.1|7113.7|7110.9|7112.9|7110.1|18
1622652210000|2021-06-02 16:43:30|7113.3|7110.5|7111.9|7109.1|7113.3|7110.5|7111.9|7109.1|38
1622652220000|2021-06-02 16:43:40|7112.8|7110|7112.4|7109.6|7112.9|7110.1|7112.4|7109.6|9
1622652230000|2021-06-02 16:43:50|7111.9|7109.1|7111.9|7109.1|7112.4|7109.6|7111.9|7109.1|27
1622652240000|2021-06-02 16:44:00|7112.3|7109.5|7112.3|7109.5|7112.8|7110|7111.9|7109.1|30
1622652250000|2021-06-02 16:44:10|7112.4|7109.6|7111.9|7109.1|7112.4|7109.6|7111.9|7109.1|3
1622652260000|2021-06-02 16:44:20|7112.4|7109.6|7112.4|7109.6|7112.8|7110|7111.9|7109.1|72
1622652270000|2021-06-02 16:44:30|7112.3|7109.5|7111.4|7108.6|7112.3|7109.5|7110.9|7108.1|51
1622652280000|2021-06-02 16:44:40|7111.8|7109|7111.9|7109.1|7112.4|7109.6|7111.8|7109|18
1622652290000|2021-06-02 16:44:50|7112.4|7109.6|7113|7110.2|7113.9|7111.1|7112.4|7109.6|296
1622652300000|2021-06-02 16:45:00|7112.9|7110.1|7113.4|7110.6|7113.9|7111.1|7112.9|7110.1|57
1622652310000|2021-06-02 16:45:10|7113|7110.2|7113.4|7110.6|7113.4|7110.6|7112.9|7110.1|5
1622652320000|2021-06-02 16:45:20|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|5
1622652330000|2021-06-02 16:45:30|7113.9|7111.1|7113.8|7111|7113.9|7111.1|7113.4|7110.6|39
1622652340000|2021-06-02 16:45:40|7113.9|7111.1|7113.4|7110.6|7113.9|7111.1|7112.9|7110.1|50
1622652350000|2021-06-02 16:45:50|7113|7110.2|7113.4|7110.6|7113.4|7110.6|7112.9|7110.1|10
1622652360000|2021-06-02 16:46:00|7113.8|7111|7112.8|7110|7113.8|7111|7110.9|7108.1|71
1622652370000|2021-06-02 16:46:10|7112.4|7109.6|7112.9|7110.1|7112.9|7110.1|7112.4|7109.6|2
1622652380000|2021-06-02 16:46:20|7113.8|7111|7112.9|7110.1|7113.9|7111.1|7112.9|7110.1|178
1622652390000|2021-06-02 16:46:30|7113.7|7110.9|7112.9|7110.1|7113.8|7111|7112.9|7110.1|7
1622652400000|2021-06-02 16:46:40|7113.3|7110.5|7113.8|7111|7113.8|7111|7113.3|7110.5|318
1622652410000|2021-06-02 16:46:50|7113.9|7111.1|7112.9|7110.1|7113.9|7111.1|7112.9|7110.1|17
1622652420000|2021-06-02 16:47:00|7113.4|7110.6|7112.9|7110.1|7113.4|7110.6|7112.9|7110.1|126
1622652430000|2021-06-02 16:47:10|||||||||64
1622652440000|2021-06-02 16:47:20|7113.3|7110.5|7113.4|7110.6|7113.8|7111|7113.3|7110.5|151
1622652450000|2021-06-02 16:47:30|7113.8|7111|7113.4|7110.6|7113.9|7111.1|7113.4|7110.6|149
1622652460000|2021-06-02 16:47:40|7112.9|7110.1|7112.8|7110|7112.9|7110.1|7112.8|7110|111
1622652470000|2021-06-02 16:47:50|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|39
1622652480000|2021-06-02 16:48:00|||||||||6
1622652490000|2021-06-02 16:48:10|7112.4|7109.6|7111.9|7109.1|7112.8|7110|7111.9|7109.1|40
1622652500000|2021-06-02 16:48:20|7112.4|7109.6|7111.8|7109|7112.8|7110|7111.8|7109|59
1622652510000|2021-06-02 16:48:30|7111.9|7109.1|7112.9|7110.1|7112.9|7110.1|7111.8|7109|24
1622652520000|2021-06-02 16:48:40|7112.8|7110|7112.8|7110|7112.8|7110|7112.4|7109.6|3
1622652530000|2021-06-02 16:48:50|7112.9|7110.1|7112.9|7110.1|7112.9|7110.1|7112.9|7110.1|2
1622652540000|2021-06-02 16:49:00|7112.4|7109.6|7111.9|7109.1|7112.4|7109.6|7111.9|7109.1|12
1622652550000|2021-06-02 16:49:10|7112.3|7109.5|7111.9|7109.1|7112.4|7109.6|7111.9|7109.1|12
1622652560000|2021-06-02 16:49:20|7111.4|7108.6|7111.9|7109.1|7111.9|7109.1|7110.9|7108.1|62
1622652570000|2021-06-02 16:49:30|7111.4|7108.6|7111.8|7109|7111.8|7109|7110.9|7108.1|4
1622652580000|2021-06-02 16:49:40|7111.9|7109.1|7110.8|7108|7111.9|7109.1|7110.4|7107.6|34
1622652590000|2021-06-02 16:49:50|7110.9|7108.1|7110.4|7107.6|7110.9|7108.1|7110.4|7107.6|4
1622652600000|2021-06-02 16:50:00|7110.8|7108|7110.8|7108|7110.9|7108.1|7110.4|7107.6|22
1622652610000|2021-06-02 16:50:10|7110.4|7107.6|7110.8|7108|7110.9|7108.1|7110.4|7107.6|10
1622652630000|2021-06-02 16:50:30|7110.9|7108.1|7111.4|7108.6|7111.9|7109.1|7110.9|7108.1|41
1622652640000|2021-06-02 16:50:40|7111|7108.2|7109.8|7107|7111|7108.2|7109.8|7107|28
1622652650000|2021-06-02 16:50:50|||||||||1
1622652660000|2021-06-02 16:51:00|7109|7106.2|7110.8|7108|7110.8|7108|7109|7106.2|45
1622652670000|2021-06-02 16:51:10|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7
1622652680000|2021-06-02 16:51:20|||||||||31
1622652690000|2021-06-02 16:51:30|7111|7108.2|7110.9|7108.1|7111.8|7109|7110.9|7108.1|45
1622652700000|2021-06-02 16:51:40|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|8
1622652710000|2021-06-02 16:51:50|7111.4|7108.6|7109.9|7107.1|7111.4|7108.6|7109.9|7107.1|38
1622652720000|2021-06-02 16:52:00|7109.4|7106.6|7109.8|7107|7109.8|7107|7109.4|7106.6|70
1622652730000|2021-06-02 16:52:10|7109.9|7107.1|7110.8|7108|7110.8|7108|7109.9|7107.1|5
1622652740000|2021-06-02 16:52:20|7110.4|7107.6|7110.8|7108|7110.8|7108|7110.4|7107.6|0
1622652750000|2021-06-02 16:52:30|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|57
1622652760000|2021-06-02 16:52:40|7111.3|7108.5|7110.8|7108|7111.3|7108.5|7110.4|7107.6|12
1622652770000|2021-06-02 16:52:50|7110.9|7108.1|7111.8|7109|7111.8|7109|7110.9|7108.1|8
1622652780000|2021-06-02 16:53:00|7111.4|7108.6|7111.8|7109|7111.8|7109|7111.4|7108.6|3
1622652790000|2021-06-02 16:53:10|||||||||2
1622652800000|2021-06-02 16:53:20|||||||||3
1622652810000|2021-06-02 16:53:30|7111.4|7108.6|7111.8|7109|7111.8|7109|7110.9|7108.1|18
1622652820000|2021-06-02 16:53:40|7111.9|7109.1|7112.8|7110|7112.8|7110|7111.9|7109.1|14
1622652830000|2021-06-02 16:53:50|7112.4|7109.6|7111.9|7109.1|7112.4|7109.6|7111.9|7109.1|9
1622652840000|2021-06-02 16:54:00|7111.8|7109|7111.8|7109|7112.3|7109.5|7111.8|7109|17
1622652850000|2021-06-02 16:54:10|7111|7108.2|7110.9|7108.1|7111|7108.2|7110.9|7108.1|16
1622652860000|2021-06-02 16:54:20|7110.8|7108|7110.8|7108|7110.8|7108|7110.8|7108|2
1622652870000|2021-06-02 16:54:30|7110.9|7108.1|7111.8|7109|7111.8|7109|7110.9|7108.1|19
1622652880000|2021-06-02 16:54:40|7110.9|7108.1|7111.4|7108.6|7111.8|7109|7110.3|7107.5|16
1622652890000|2021-06-02 16:54:50|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|0
1622652900000|2021-06-02 16:55:00|7111.4|7108.6|7112.4|7109.6|7112.4|7109.6|7111.4|7108.6|22
1622652910000|2021-06-02 16:55:10|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|0
1622652920000|2021-06-02 16:55:20|7112.3|7109.5|7112.4|7109.6|7112.4|7109.6|7111.9|7109.1|45
1622652930000|2021-06-02 16:55:30|7112.8|7110|7112.8|7110|7112.9|7110.1|7111.9|7109.1|20
1622652940000|2021-06-02 16:55:40|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|65
1622652950000|2021-06-02 16:55:50|7112.8|7110|7112.8|7110|7112.8|7110|7112.4|7109.6|19
1622652960000|2021-06-02 16:56:00|||||||||3
1622652970000|2021-06-02 16:56:10|7112.4|7109.6|7110.9|7108.1|7112.4|7109.6|7110.9|7108.1|106
1622652980000|2021-06-02 16:56:20|7111.8|7109|7110.9|7108.1|7111.9|7109.1|7110.9|7108.1|9
1622652990000|2021-06-02 16:56:30|7110.8|7108|7110.8|7108|7110.8|7108|7110.8|7108|1
1622653000000|2021-06-02 16:56:40|||||||||1
1622653010000|2021-06-02 16:56:50|7110|7107.2|7109.9|7107.1|7110|7107.2|7109.9|7107.1|4
1622653020000|2021-06-02 16:57:00|7109.4|7106.6|7109.8|7107|7109.8|7107|7108.9|7106.1|18
1622653030000|2021-06-02 16:57:10|7109.4|7106.6|7108.9|7106.1|7109.4|7106.6|7108.9|7106.1|6
1622653040000|2021-06-02 16:57:20|7109.7|7106.9|7109.8|7107|7109.8|7107|7109.7|7106.9|32
1622653050000|2021-06-02 16:57:30|||||||||1
1622653060000|2021-06-02 16:57:40|7109.4|7106.6|7108.9|7106.1|7109.4|7106.6|7108.9|7106.1|8
1622653070000|2021-06-02 16:57:50|7109.4|7106.6|7108.8|7106|7109.8|7107|7108.8|7106|31
1622653080000|2021-06-02 16:58:00|7107.9|7105.1|7107.9|7105.1|7108.8|7106|7107.9|7105.1|63
1622653090000|2021-06-02 16:58:10|||||||||9
1622653100000|2021-06-02 16:58:20|||||||||3
1622653110000|2021-06-02 16:58:30|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|55
1622653120000|2021-06-02 16:58:40|7108.6|7105.8|7109.3|7106.5|7109.8|7107|7108.6|7105.8|36
1622653130000|2021-06-02 16:58:50|7109.8|7107|7109.4|7106.6|7109.8|7107|7109.4|7106.6|2
1622653140000|2021-06-02 16:59:00|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|2
1622653150000|2021-06-02 16:59:10|7109.9|7107.1|7110.9|7108.1|7110.9|7108.1|7109.9|7107.1|40
1622653160000|2021-06-02 16:59:20|7111.8|7109|7111.9|7109.1|7112.7|7109.9|7111.8|7109|63
1622653170000|2021-06-02 16:59:30|7112.4|7109.6|7111.9|7109.1|7112.4|7109.6|7111.9|7109.1|2
1622653180000|2021-06-02 16:59:40|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|41
1622653190000|2021-06-02 16:59:50|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|17
1622653200000|2021-06-02 17:00:00|7112.3|7109.5|7116.9|7114.1|7116.9|7114.1|7112.3|7109.5|423
1622653210000|2021-06-02 17:00:10|7117.3|7114.5|7118.5|7115.7|7122.7|7119.9|7117.3|7114.5|859
1622653220000|2021-06-02 17:00:20|7118.7|7115.9|7119.6|7116.8|7119.7|7116.9|7118.7|7115.9|63
1622653230000|2021-06-02 17:00:30|7119.7|7116.9|7120.6|7117.8|7120.6|7117.8|7118.7|7115.9|65
1622653240000|2021-06-02 17:00:40|7120.5|7117.7|7118.2|7115.4|7120.5|7117.7|7117.7|7114.9|167
1622653250000|2021-06-02 17:00:50|7117.7|7114.9|7117.6|7114.8|7117.7|7114.9|7117.2|7114.4|16
1622653260000|2021-06-02 17:01:00|7117.2|7114.4|7118.1|7115.3|7118.1|7115.3|7116.6|7113.8|58
1622653270000|2021-06-02 17:01:10|7118.6|7115.8|7118.2|7115.4|7118.6|7115.8|7117.7|7114.9|6
1622653280000|2021-06-02 17:01:20|7118.7|7115.9|7119.1|7116.3|7119.5|7116.7|7118.7|7115.9|30
1622653290000|2021-06-02 17:01:30|7119.5|7116.7|7119.2|7116.4|7119.7|7116.9|7118.7|7115.9|30
1622653300000|2021-06-02 17:01:40|7119.6|7116.8|7119.7|7116.9|7120.2|7117.4|7119.6|7116.8|8
1622653310000|2021-06-02 17:01:50|7119.6|7116.8|7119.1|7116.3|7119.6|7116.8|7118.6|7115.8|21
1622653320000|2021-06-02 17:02:00|7118.7|7115.9|7120.2|7117.4|7120.3|7117.5|7118.6|7115.8|93
1622653330000|2021-06-02 17:02:10|7120.6|7117.8|7120.6|7117.8|7120.7|7117.9|7119.7|7116.9|6
1622653340000|2021-06-02 17:02:20|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.2|7117.4|20
1622653350000|2021-06-02 17:02:30|7120.3|7117.5|7120.7|7117.9|7120.7|7117.9|7120.2|7117.4|70
1622653360000|2021-06-02 17:02:40|7120.8|7118|7121.7|7118.9|7121.7|7118.9|7120.7|7117.9|37
1622653370000|2021-06-02 17:02:50|7122.7|7119.9|7122.2|7119.4|7122.8|7120|7121.8|7119|41
1622653380000|2021-06-02 17:03:00|7121.8|7119|7124.2|7121.4|7124.7|7121.9|7121.8|7119|91
1622653390000|2021-06-02 17:03:10|7123.8|7121|7122.8|7120|7124.2|7121.4|7122.7|7119.9|142
1622653400000|2021-06-02 17:03:20|7122.6|7119.8|7122.7|7119.9|7122.8|7120|7122.6|7119.8|28
1622653410000|2021-06-02 17:03:30|7122.8|7120|7123.7|7120.9|7123.7|7120.9|7122.7|7119.9|34
1622653420000|2021-06-02 17:03:40|7122.8|7120|7122.8|7120|7123.7|7120.9|7122|7119.2|105
1622653430000|2021-06-02 17:03:50|7123.2|7120.4|7122.8|7120|7124.7|7121.9|7122.8|7120|46
1622653440000|2021-06-02 17:04:00|7123.2|7120.4|7124.8|7122|7124.8|7122|7122.8|7120|19
1622653450000|2021-06-02 17:04:10|7124.7|7121.9|7125.8|7123|7125.8|7123|7124.7|7121.9|117
1622653460000|2021-06-02 17:04:20|||||||||1
1622653470000|2021-06-02 17:04:30|7125.7|7122.9|7125.8|7123|7125.8|7123|7125.7|7122.9|27
1622653480000|2021-06-02 17:04:40|7126.2|7123.4|7125.1|7122.3|7126.2|7123.4|7124.7|7121.9|18
1622653490000|2021-06-02 17:04:50|7124.7|7121.9|7125.7|7122.9|7126.4|7123.6|7124.7|7121.9|69
1622653500000|2021-06-02 17:05:00|7126.6|7123.8|7125.8|7123|7126.6|7123.8|7125.7|7122.9|18
1622653510000|2021-06-02 17:05:10|7126.2|7123.4|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|19
1622653520000|2021-06-02 17:05:20|7127.1|7124.3|7128.6|7125.8|7128.7|7125.9|7127.1|7124.3|121
1622653530000|2021-06-02 17:05:30|7128.7|7125.9|7128.1|7125.3|7128.7|7125.9|7127.7|7124.9|36
1622653540000|2021-06-02 17:05:40|7128.6|7125.8|7128.7|7125.9|7128.7|7125.9|7128.2|7125.4|11
1622653550000|2021-06-02 17:05:50|7127.9|7125.1|7127.8|7125|7128.7|7125.9|7127.8|7125|56
1622653560000|2021-06-02 17:06:00|7128.2|7125.4|7127.8|7125|7128.6|7125.8|7127.8|7125|12
1622653570000|2021-06-02 17:06:10|7128.2|7125.4|7128.5|7125.7|7128.6|7125.8|7127.8|7125|12
1622653580000|2021-06-02 17:06:20|7128.6|7125.8|7132.7|7129.9|7133.5|7130.7|7128.6|7125.8|677
1622653590000|2021-06-02 17:06:30|7132.6|7129.8|7133.5|7130.7|7133.5|7130.7|7132.6|7129.8|62
1622653600000|2021-06-02 17:06:40|7133.1|7130.3|7133.1|7130.3|7133.5|7130.7|7132.6|7129.8|14
1622653610000|2021-06-02 17:06:50|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.1|7130.3|12
1622653620000|2021-06-02 17:07:00|7133.1|7130.3|7133.5|7130.7|7133.5|7130.7|7133.1|7130.3|78
1622653630000|2021-06-02 17:07:10|7134.6|7131.8|7135.6|7132.8|7136.5|7133.7|7134.6|7131.8|64
1622653640000|2021-06-02 17:07:20|7135.5|7132.7|7133.1|7130.3|7135.5|7132.7|7132.6|7129.8|26
1622653650000|2021-06-02 17:07:30|7133.5|7130.7|7133.6|7130.8|7133.7|7130.9|7132.6|7129.8|57
1622653660000|2021-06-02 17:07:40|7133.1|7130.3|7134.5|7131.7|7134.6|7131.8|7132.7|7129.9|33
1622653670000|2021-06-02 17:07:50|7134.6|7131.8|7135.6|7132.8|7135.7|7132.9|7133.7|7130.9|24
1622653680000|2021-06-02 17:08:00|7135.7|7132.9|7137.5|7134.7|7138.5|7135.7|7135.7|7132.9|316
1622653690000|2021-06-02 17:08:10|7137.6|7134.8|7137.6|7134.8|7138.5|7135.7|7137.6|7134.8|16
1622653700000|2021-06-02 17:08:20|7138.1|7135.3|7136.6|7133.8|7138.5|7135.7|7136.6|7133.8|56
1622653710000|2021-06-02 17:08:30|7136.1|7133.3|7135.7|7132.9|7136.6|7133.8|7135.7|7132.9|98
1622653720000|2021-06-02 17:08:40|||||||||22
1622653730000|2021-06-02 17:08:50|7136.2|7133.4|7136.7|7133.9|7136.7|7133.9|7136.2|7133.4|13
1622653740000|2021-06-02 17:09:00|7136.5|7133.7|7137.6|7134.8|7137.6|7134.8|7136.2|7133.4|20
1622653750000|2021-06-02 17:09:10|7137.7|7134.9|7138.5|7135.7|7138.5|7135.7|7137.6|7134.8|28
1622653760000|2021-06-02 17:09:20|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7137.6|7134.8|23
1622653770000|2021-06-02 17:09:30|7138.7|7135.9|7139.5|7136.7|7139.6|7136.8|7138.7|7135.9|24
1622653780000|2021-06-02 17:09:40|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7138.7|7135.9|10
1622653790000|2021-06-02 17:09:50|7139.7|7136.9|7138.6|7135.8|7139.7|7136.9|7138.6|7135.8|135
1622653800000|2021-06-02 17:10:00|7138.7|7135.9|7139.6|7136.8|7140.6|7137.8|7138.7|7135.9|80
1622653810000|2021-06-02 17:10:10|||||||||3
1622653820000|2021-06-02 17:10:20|7139.7|7136.9|7139.6|7136.8|7140.6|7137.8|7138.7|7135.9|46
1622653830000|2021-06-02 17:10:30|7139.7|7136.9|7139.7|7136.9|7140.5|7137.7|7139.7|7136.9|14
1622653840000|2021-06-02 17:10:40|7140.5|7137.7|7139.7|7136.9|7140.5|7137.7|7139.7|7136.9|25
1622653850000|2021-06-02 17:10:50|7140.1|7137.3|7140.5|7137.7|7140.5|7137.7|7139.7|7136.9|15
1622653860000|2021-06-02 17:11:00|7140.6|7137.8|7139.7|7136.9|7140.7|7137.9|7139.7|7136.9|36
1622653870000|2021-06-02 17:11:10|7140.1|7137.3|7139.7|7136.9|7140.7|7137.9|7139.7|7136.9|47
1622653880000|2021-06-02 17:11:20|7138.2|7135.4|7137.2|7134.4|7138.2|7135.4|7135.7|7132.9|161
1622653890000|2021-06-02 17:11:30|7137.6|7134.8|7139.2|7136.4|7139.6|7136.8|7137.6|7134.8|37
1622653900000|2021-06-02 17:11:40|7139.6|7136.8|7138.6|7135.8|7139.6|7136.8|7138.2|7135.4|96
1622653910000|2021-06-02 17:11:50|7138.2|7135.4|7137.7|7134.9|7138.6|7135.8|7137.7|7134.9|11
1622653920000|2021-06-02 17:12:00|7137.6|7134.8|7135.6|7132.8|7137.6|7134.8|7135.6|7132.8|35
1622653930000|2021-06-02 17:12:10|7135.7|7132.9|7135.6|7132.8|7135.7|7132.9|7135.1|7132.3|72
1622653940000|2021-06-02 17:12:20|7136.5|7133.7|7136.6|7133.8|7136.7|7133.9|7135.7|7132.9|51
1622653950000|2021-06-02 17:12:30|7136.7|7133.9|7136.6|7133.8|7136.7|7133.9|7136.2|7133.4|21
1622653960000|2021-06-02 17:12:40|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7135.7|7132.9|58
1622653970000|2021-06-02 17:12:50|7136.1|7133.3|7135.7|7132.9|7136.1|7133.3|7135.7|7132.9|39
1622653980000|2021-06-02 17:13:00|||||||||1
1622653990000|2021-06-02 17:13:10|7135.6|7132.8|7135.1|7132.3|7136|7133.2|7134.7|7131.9|48
1622654000000|2021-06-02 17:13:20|7134.7|7131.9|7134.6|7131.8|7135.6|7132.8|7134.2|7131.4|14
1622654010000|2021-06-02 17:13:30|7134.7|7131.9|7133.7|7130.9|7134.7|7131.9|7133.7|7130.9|6
1622654020000|2021-06-02 17:13:40|7133.6|7130.8|7133.6|7130.8|7133.7|7130.9|7132.7|7129.9|168
1622654030000|2021-06-02 17:13:50|7133.7|7130.9|7134.2|7131.4|7134.7|7131.9|7133.7|7130.9|59
1622654040000|2021-06-02 17:14:00|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|9
1622654050000|2021-06-02 17:14:10|7133.8|7131|7131.7|7128.9|7134.2|7131.4|7131.6|7128.8|62
1622654060000|2021-06-02 17:14:20|7131.6|7128.8|7125.7|7122.9|7131.6|7128.8|7125.7|7122.9|201
1622654070000|2021-06-02 17:14:30|7126.1|7123.3|7124.5|7121.7|7127.6|7124.8|7123.7|7120.9|103
1622654080000|2021-06-02 17:14:40|7124.1|7121.3|7126.7|7123.9|7127.5|7124.7|7123.7|7120.9|41
1622654090000|2021-06-02 17:14:50|7127.1|7124.3|7128.1|7125.3|7128.6|7125.8|7127.1|7124.3|20
1622654100000|2021-06-02 17:15:00|7128.6|7125.8|7126.5|7123.7|7128.6|7125.8|7126.1|7123.3|55
1622654110000|2021-06-02 17:15:10|7126.6|7123.8|7128.7|7125.9|7129.1|7126.3|7126.6|7123.8|31
1622654120000|2021-06-02 17:15:20|7128.2|7125.4|7127.6|7124.8|7129.1|7126.3|7127.2|7124.4|19
1622654130000|2021-06-02 17:15:30|7127.2|7124.4|7127.6|7124.8|7127.6|7124.8|7127.2|7124.4|7
1622654140000|2021-06-02 17:15:40|7127.7|7124.9|7127.6|7124.8|7127.7|7124.9|7127.6|7124.8|7
1622654150000|2021-06-02 17:15:50|7127.2|7124.4|7126.6|7123.8|7127.2|7124.4|7126.6|7123.8|8
1622654160000|2021-06-02 17:16:00|7126.5|7123.7|7125.6|7122.8|7126.5|7123.7|7125.6|7122.8|23
1622654170000|2021-06-02 17:16:10|7126.6|7123.8|7127.2|7124.4|7127.6|7124.8|7126.6|7123.8|6
1622654180000|2021-06-02 17:16:20|7127.6|7124.8|7128.6|7125.8|7129.2|7126.4|7127.6|7124.8|6
1622654190000|2021-06-02 17:16:30|7128.2|7125.4|7129.6|7126.8|7129.6|7126.8|7127.7|7124.9|25
1622654200000|2021-06-02 17:16:40|7129.7|7126.9|7130.2|7127.4|7130.6|7127.8|7129.7|7126.9|12
1622654210000|2021-06-02 17:16:50|7129.4|7126.6|7128.7|7125.9|7129.4|7126.6|7128.7|7125.9|34
1622654220000|2021-06-02 17:17:00|7129.6|7126.8|7130.2|7127.4|7130.6|7127.8|7129.6|7126.8|4
1622654230000|2021-06-02 17:17:10|7129.6|7126.8|7131|7128.2|7131|7128.2|7129.6|7126.8|56
1622654240000|2021-06-02 17:17:20|7130.6|7127.8|7132.2|7129.4|7132.6|7129.8|7130.6|7127.8|63
1622654250000|2021-06-02 17:17:30|7131.7|7128.9|7131.7|7128.9|7132.1|7129.3|7131.7|7128.9|14
1622654260000|2021-06-02 17:17:40|7132.2|7129.4|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|25
1622654270000|2021-06-02 17:17:50|7133.5|7130.7|7134.1|7131.3|7134.5|7131.7|7133.1|7130.3|6
1622654280000|2021-06-02 17:18:00|7133.7|7130.9|7135.6|7132.8|7138.1|7135.3|7133.7|7130.9|107
1622654290000|2021-06-02 17:18:10|7135.7|7132.9|7135.6|7132.8|7136.6|7133.8|7135.6|7132.8|34
1622654300000|2021-06-02 17:18:20|||||||||2
1622654310000|2021-06-02 17:18:30|7135.5|7132.7|7133|7130.2|7135.5|7132.7|7132.6|7129.8|59
1622654320000|2021-06-02 17:18:40|7133.5|7130.7|7132.6|7129.8|7133.5|7130.7|7132.6|7129.8|15
1622654330000|2021-06-02 17:18:50|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|13
1622654340000|2021-06-02 17:19:00|7130.7|7127.9|7130.1|7127.3|7130.7|7127.9|7129.6|7126.8|593
1622654350000|2021-06-02 17:19:10|7130.5|7127.7|7130.1|7127.3|7130.6|7127.8|7129.7|7126.9|6
1622654360000|2021-06-02 17:19:20|7129.7|7126.9|7129.7|7126.9|7130.5|7127.7|7129.7|7126.9|22
1622654370000|2021-06-02 17:19:30|7130.1|7127.3|7128.7|7125.9|7130.1|7127.3|7128.7|7125.9|18
1622654380000|2021-06-02 17:19:40|7128.3|7125.5|7127.7|7124.9|7128.3|7125.5|7127.7|7124.9|9
1622654390000|2021-06-02 17:19:50|7128.1|7125.3|7128.7|7125.9|7129.1|7126.3|7127.7|7124.9|5
1622654400000|2021-06-02 17:20:00|7128.6|7125.8|7129.2|7126.4|7129.6|7126.8|7128.2|7125.4|18
1622654410000|2021-06-02 17:20:10|7129.6|7126.8|7129.2|7126.4|7129.6|7126.8|7128.7|7125.9|11
1622654420000|2021-06-02 17:20:20|7129.6|7126.8|7127.3|7124.5|7129.6|7126.8|7127.3|7124.5|8
1622654430000|2021-06-02 17:20:30|7127.1|7124.3|7126.2|7123.4|7127.1|7124.3|7125.7|7122.9|44
1622654440000|2021-06-02 17:20:40|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|19
1622654460000|2021-06-02 17:21:00|7126.2|7123.4|7126.2|7123.4|7126.6|7123.8|7126.2|7123.4|8
1622654470000|2021-06-02 17:21:10|7126.6|7123.8|7124.7|7121.9|7126.6|7123.8|7124.6|7121.8|79
1622654480000|2021-06-02 17:21:20|7125.1|7122.3|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|31
1622654490000|2021-06-02 17:21:30|7126.1|7123.3|7124.6|7121.8|7126.1|7123.3|7124.6|7121.8|14
1622654500000|2021-06-02 17:21:40|7124.8|7122|7125.2|7122.4|7125.6|7122.8|7124.6|7121.8|42
1622654510000|2021-06-02 17:21:50|7124.7|7121.9|7124.2|7121.4|7125.2|7122.4|7123.7|7120.9|11
1622654520000|2021-06-02 17:22:00|7123.8|7121|7125|7122.2|7125.2|7122.4|7123.6|7120.8|32
1622654530000|2021-06-02 17:22:10|7125.6|7122.8|7123.7|7120.9|7125.6|7122.8|7123.7|7120.9|53
1622654540000|2021-06-02 17:22:20|7124.1|7121.3|7124.5|7121.7|7124.5|7121.7|7123.7|7120.9|9
1622654550000|2021-06-02 17:22:30|7124.6|7121.8|7124.2|7121.4|7124.6|7121.8|7123.7|7120.9|2
1622654560000|2021-06-02 17:22:40|7123.8|7121|7124.7|7121.9|7125.6|7122.8|7123.6|7120.8|17
1622654570000|2021-06-02 17:22:50|7125.1|7122.3|7124.6|7121.8|7125.1|7122.3|7124.6|7121.8|3
1622654580000|2021-06-02 17:23:00|7124.2|7121.4|7124.1|7121.3|7124.6|7121.8|7123.7|7120.9|18
1622654590000|2021-06-02 17:23:10|7124.6|7121.8|7124.1|7121.3|7124.6|7121.8|7124.1|7121.3|2
1622654600000|2021-06-02 17:23:20|7123.7|7120.9|7124.5|7121.7|7124.5|7121.7|7123.6|7120.8|78
1622654610000|2021-06-02 17:23:30|7124.6|7121.8|7124.2|7121.4|7125.6|7122.8|7124.2|7121.4|26
1622654620000|2021-06-02 17:23:40|7124.6|7121.8|7125.7|7122.9|7126.2|7123.4|7124.2|7121.4|3
1622654630000|2021-06-02 17:23:50|7125.6|7122.8|7125.7|7122.9|7126.2|7123.4|7125.6|7122.8|54
1622654640000|2021-06-02 17:24:00|7125.6|7122.8|7125.6|7122.8|7126.6|7123.8|7125.6|7122.8|23
1622654650000|2021-06-02 17:24:10|7124.7|7121.9|7125.2|7122.4|7125.6|7122.8|7123.6|7120.8|14
1622654660000|2021-06-02 17:24:20|7124.6|7121.8|7124.1|7121.3|7124.6|7121.8|7123.7|7120.9|8
1622654670000|2021-06-02 17:24:30|7124.6|7121.8|7125.5|7122.7|7125.5|7122.7|7124.6|7121.8|3
1622654680000|2021-06-02 17:24:40|7124.8|7122|7125.2|7122.4|7125.2|7122.4|7124.6|7121.8|7
1622654690000|2021-06-02 17:24:50|7124.7|7121.9|7124.7|7121.9|7125.1|7122.3|7124.6|7121.8|37
1622654700000|2021-06-02 17:25:00|7124.6|7121.8|7125.1|7122.3|7125.1|7122.3|7124.1|7121.3|22
1622654710000|2021-06-02 17:25:10|7125.5|7122.7|7125.6|7122.8|7125.6|7122.8|7124.7|7121.9|29
1622654720000|2021-06-02 17:25:20|7125.1|7122.3|7124.6|7121.8|7125.1|7122.3|7124.6|7121.8|1
1622654730000|2021-06-02 17:25:30|7124.7|7121.9|7126.6|7123.8|7126.6|7123.8|7124.7|7121.9|23
1622654740000|2021-06-02 17:25:40|7127.1|7124.3|7125.6|7122.8|7127.6|7124.8|7125.6|7122.8|12
1622654750000|2021-06-02 17:25:50|7125.2|7122.4|7125.6|7122.8|7125.6|7122.8|7124.7|7121.9|3
1622654760000|2021-06-02 17:26:00|7126.5|7123.7|7125.1|7122.3|7126.6|7123.8|7124.8|7122|78
1622654770000|2021-06-02 17:26:10|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|1
1622654780000|2021-06-02 17:26:20|7126.1|7123.3|7127.2|7124.4|7127.5|7124.7|7126.1|7123.3|82
1622654790000|2021-06-02 17:26:30|7127.1|7124.3|7128.1|7125.3|7128.6|7125.8|7127.1|7124.3|30
1622654800000|2021-06-02 17:26:40|7128.5|7125.7|7128.2|7125.4|7129.6|7126.8|7127.7|7124.9|62
1622654810000|2021-06-02 17:26:50|7128.6|7125.8|7129.6|7126.8|7129.6|7126.8|7128.2|7125.4|48
1622654820000|2021-06-02 17:27:00|7129.5|7126.7|7127.7|7124.9|7129.6|7126.8|7127.6|7124.8|51
1622654830000|2021-06-02 17:27:10|7127.6|7124.8|7128.1|7125.3|7128.6|7125.8|7127.6|7124.8|6
1622654840000|2021-06-02 17:27:20|7127.7|7124.9|7128.1|7125.3|7128.5|7125.7|7127.6|7124.8|11
1622654850000|2021-06-02 17:27:30|7128.5|7125.7|7127.2|7124.4|7128.5|7125.7|7127.1|7124.3|14
1622654860000|2021-06-02 17:27:40|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.1|7124.3|18
1622654870000|2021-06-02 17:27:50|7126.8|7124|7126.2|7123.4|7126.8|7124|7125.7|7122.9|58
1622654880000|2021-06-02 17:28:00|7126.6|7123.8|7126.7|7123.9|7126.7|7123.9|7126.6|7123.8|12
1622654890000|2021-06-02 17:28:10|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|0
1622654910000|2021-06-02 17:28:30|||||||||3
1622654920000|2021-06-02 17:28:40|7126.7|7123.9|7128.7|7125.9|7129.1|7126.3|7126.7|7123.9|44
1622654930000|2021-06-02 17:28:50|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.1|7125.3|23
1622654940000|2021-06-02 17:29:00|7128.7|7125.9|7129.6|7126.8|7129.6|7126.8|7128.7|7125.9|61
1622654950000|2021-06-02 17:29:10|7129.7|7126.9|7132.7|7129.9|7133.5|7130.7|7129.7|7126.9|107
1622654960000|2021-06-02 17:29:20|7132.5|7129.7|7131.5|7128.7|7132.5|7129.7|7131.1|7128.3|28
1622654970000|2021-06-02 17:29:30|7131.6|7128.8|7132.1|7129.3|7132.5|7129.7|7131.6|7128.8|11
1622654980000|2021-06-02 17:29:40|7132.5|7129.7|7131.6|7128.8|7132.5|7129.7|7131.6|7128.8|2
1622654990000|2021-06-02 17:29:50|7130.7|7127.9|7128.6|7125.8|7130.7|7127.9|7128.6|7125.8|48
1622655000000|2021-06-02 17:30:00|7129.1|7126.3|7129.6|7126.8|7130|7127.2|7128.6|7125.8|21
1622655010000|2021-06-02 17:30:10|7129.7|7126.9|7129.6|7126.8|7131.1|7128.3|7129.6|7126.8|52
1622655030000|2021-06-02 17:30:30|7129.7|7126.9|7130.6|7127.8|7131.5|7128.7|7129.7|7126.9|46
1622655040000|2021-06-02 17:30:40|7131|7128.2|7132|7129.2|7132|7129.2|7131|7128.2|170
1622655050000|2021-06-02 17:30:50|7132.1|7129.3|7131.6|7128.8|7132.1|7129.3|7131.6|7128.8|3
1622655060000|2021-06-02 17:31:00|7131.2|7128.4|7131.6|7128.8|7131.6|7128.8|7130.7|7127.9|43
1622655070000|2021-06-02 17:31:10|7132.6|7129.8|7132|7129.2|7132.6|7129.8|7131.6|7128.8|9
1622655080000|2021-06-02 17:31:20|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1622655090000|2021-06-02 17:31:30|7132.6|7129.8|7131.7|7128.9|7132.6|7129.8|7131.7|7128.9|3
1622655100000|2021-06-02 17:31:40|7131.6|7128.8|7131.5|7128.7|7131.6|7128.8|7130.7|7127.9|8
1622655110000|2021-06-02 17:31:50|7131.1|7128.3|7130.7|7127.9|7131.1|7128.3|7130.7|7127.9|7
1622655120000|2021-06-02 17:32:00|7130.6|7127.8|7130.6|7127.8|7130.6|7127.8|7130.2|7127.4|35
1622655130000|2021-06-02 17:32:10|7130.7|7127.9|7131.5|7128.7|7131.5|7128.7|7130.7|7127.9|3
1622655140000|2021-06-02 17:32:20|7131.1|7128.3|7130.6|7127.8|7131.1|7128.3|7130.6|7127.8|1
1622655150000|2021-06-02 17:32:30|7130.7|7127.9|7131.6|7128.8|7131.6|7128.8|7130.7|7127.9|9
1622655160000|2021-06-02 17:32:40|7131.2|7128.4|7131.1|7128.3|7131.2|7128.4|7131.1|7128.3|3
1622655170000|2021-06-02 17:32:50|7131.5|7128.7|7131.1|7128.3|7131.6|7128.8|7130.7|7127.9|3
1622655180000|2021-06-02 17:33:00|7131.5|7128.7|7130.1|7127.3|7131.7|7128.9|7129.7|7126.9|25
1622655190000|2021-06-02 17:33:10|7130.5|7127.7|7130.2|7127.4|7130.6|7127.8|7130.2|7127.4|3
1622655200000|2021-06-02 17:33:20|7130.1|7127.3|7129.6|7126.8|7130.1|7127.3|7129.6|7126.8|23
1622655210000|2021-06-02 17:33:30|7129.7|7126.9|7130.5|7127.7|7130.5|7127.7|7129.7|7126.9|62
1622655220000|2021-06-02 17:33:40|7130.6|7127.8|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|11
1622655230000|2021-06-02 17:33:50|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7
1622655240000|2021-06-02 17:34:00|7131.2|7128.4|7129.1|7126.3|7131.2|7128.4|7128.7|7125.9|16
1622655250000|2021-06-02 17:34:10|7127.7|7124.9|7127.1|7124.3|7127.7|7124.9|7127.1|7124.3|55
1622655260000|2021-06-02 17:34:20|7126.6|7123.8|7127.5|7124.7|7127.5|7124.7|7126.5|7123.7|6
1622655270000|2021-06-02 17:34:30|7127|7124.2|7127.1|7124.3|7127.1|7124.3|7126.6|7123.8|4
1622655280000|2021-06-02 17:34:40|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.1|7124.3|1
1622655290000|2021-06-02 17:34:50|7127.1|7124.3|7125.7|7122.9|7127.1|7124.3|7125.6|7122.8|14
1622655300000|2021-06-02 17:35:00|7125.6|7122.8|7125.6|7122.8|7126.6|7123.8|7125.6|7122.8|9
1622655310000|2021-06-02 17:35:10|7124.7|7121.9|7125.6|7122.8|7125.6|7122.8|7124.6|7121.8|63
1622655320000|2021-06-02 17:35:20|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7124.7|7121.9|2
1622655330000|2021-06-02 17:35:30|7124.7|7121.9|7125.1|7122.3|7125.1|7122.3|7124.7|7121.9|5
1622655340000|2021-06-02 17:35:40|7125.5|7122.7|7126.1|7123.3|7126.1|7123.3|7125.5|7122.7|6
1622655360000|2021-06-02 17:36:00|7125.7|7122.9|7126.6|7123.8|7126.6|7123.8|7125.6|7122.8|104
1622655370000|2021-06-02 17:36:10|7126.7|7123.9|7126.6|7123.8|7126.7|7123.9|7126.6|7123.8|2
1622655380000|2021-06-02 17:36:20|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|2
1622655390000|2021-06-02 17:36:30|7125.8|7123|7126.6|7123.8|7126.6|7123.8|7125.7|7122.9|20
1622655400000|2021-06-02 17:36:40|7126.1|7123.3|7126.6|7123.8|7126.6|7123.8|7126.1|7123.3|3
1622655410000|2021-06-02 17:36:50|7126.7|7123.9|7126.6|7123.8|7126.7|7123.9|7125.7|7122.9|23
1622655420000|2021-06-02 17:37:00|7126.7|7123.9|7128.1|7125.3|7128.7|7125.9|7126.7|7123.9|89
1622655430000|2021-06-02 17:37:10|7128.5|7125.7|7128.2|7125.4|7128.5|7125.7|7128.2|7125.4|2
1622655440000|2021-06-02 17:37:20|7128.1|7125.3|7128.2|7125.4|7128.5|7125.7|7127.7|7124.9|16
1622655450000|2021-06-02 17:37:30|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|46
1622655460000|2021-06-02 17:37:40|7127.7|7124.9|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|15
1622655480000|2021-06-02 17:38:00|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|11
1622655500000|2021-06-02 17:38:20|7125.7|7122.9|7126.6|7123.8|7126.6|7123.8|7125.7|7122.9|26
1622655510000|2021-06-02 17:38:30|7126.7|7123.9|7127.2|7124.4|7127.2|7124.4|7126.7|7123.9|1
1622655520000|2021-06-02 17:38:40|7127.6|7124.8|7126.7|7123.9|7127.6|7124.8|7126.6|7123.8|3
1622655530000|2021-06-02 17:38:50|||||||||1
1622655540000|2021-06-02 17:39:00|7126.6|7123.8|7125.8|7123|7126.6|7123.8|7125.6|7122.8|11
1622655550000|2021-06-02 17:39:10|7125.6|7122.8|7125.7|7122.9|7126.1|7123.3|7124.7|7121.9|14
1622655560000|2021-06-02 17:39:20|7126.2|7123.4|7125.2|7122.4|7126.6|7123.8|7124.7|7121.9|25
1622655570000|2021-06-02 17:39:30|7125.6|7122.8|7125.6|7122.8|7126.1|7123.3|7124.6|7121.8|24
1622655580000|2021-06-02 17:39:40|7125.7|7122.9|7124.7|7121.9|7126.5|7123.7|7124.7|7121.9|20
1622655590000|2021-06-02 17:39:50|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.2|7121.4|7
1622655600000|2021-06-02 17:40:00|7125.1|7122.3|7124.7|7121.9|7125.6|7122.8|7124.7|7121.9|5
1622655610000|2021-06-02 17:40:10|7124.6|7121.8|7123.7|7120.9|7124.6|7121.8|7123.7|7120.9|22
1622655620000|2021-06-02 17:40:20|7122.9|7120.1|7121.7|7118.9|7122.9|7120.1|7120.7|7117.9|73
1622655630000|2021-06-02 17:40:30|7121.6|7118.8|7122.5|7119.7|7122.6|7119.8|7121.1|7118.3|43
1622655640000|2021-06-02 17:40:40|7122.2|7119.4|7121.6|7118.8|7122.2|7119.4|7121.2|7118.4|2
1622655650000|2021-06-02 17:40:50|7121.7|7118.9|7121.7|7118.9|7122.2|7119.4|7121.2|7118.4|69
1622655660000|2021-06-02 17:41:00|7121.3|7118.5|7121.6|7118.8|7121.6|7118.8|7121.2|7118.4|13
1622655670000|2021-06-02 17:41:10|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7
1622655680000|2021-06-02 17:41:20|7121.6|7118.8|7120.6|7117.8|7121.7|7118.9|7120.5|7117.7|83
1622655690000|2021-06-02 17:41:30|7120.7|7117.9|7121.7|7118.9|7121.7|7118.9|7120.7|7117.9|12
1622655700000|2021-06-02 17:41:40|7122.6|7119.8|7122.6|7119.8|7122.7|7119.9|7122.6|7119.8|10
1622655710000|2021-06-02 17:41:50|7122.7|7119.9|7123.7|7120.9|7124.1|7121.3|7122.7|7119.9|12
1622655720000|2021-06-02 17:42:00|7123.6|7120.8|7123.1|7120.3|7123.6|7120.8|7123.1|7120.3|3
1622655730000|2021-06-02 17:42:10|7123.2|7120.4|7124.2|7121.4|7124.6|7121.8|7123.2|7120.4|17
1622655740000|2021-06-02 17:42:20|7124.6|7121.8|7125.2|7122.4|7125.6|7122.8|7124.6|7121.8|10
1622655750000|2021-06-02 17:42:30|7124.7|7121.9|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|1
1622655760000|2021-06-02 17:42:40|7125.6|7122.8|7125.7|7122.9|7125.7|7122.9|7125.6|7122.8|27
1622655770000|2021-06-02 17:42:50|7126.2|7123.4|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|11
1622655780000|2021-06-02 17:43:00|7124.8|7122|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|2
1622655790000|2021-06-02 17:43:10|7124.8|7122|7124.7|7121.9|7125.1|7122.3|7124.7|7121.9|0
1622655800000|2021-06-02 17:43:20|7125.6|7122.8|7125.2|7122.4|7125.6|7122.8|7125.2|7122.4|8
1622655810000|2021-06-02 17:43:30|||||||||2
1622655820000|2021-06-02 17:43:40|7125.6|7122.8|7125.7|7122.9|7125.7|7122.9|7125.6|7122.8|2
1622655830000|2021-06-02 17:43:50|7126.5|7123.7|7124.7|7121.9|7126.6|7123.8|7124.2|7121.4|48
1622655840000|2021-06-02 17:44:00|7124.6|7121.8|7124.2|7121.4|7124.6|7121.8|7124.2|7121.4|17
1622655850000|2021-06-02 17:44:10|7123.7|7120.9|7125.2|7122.4|7125.2|7122.4|7123.7|7120.9|5
1622655860000|2021-06-02 17:44:20|7125.5|7122.7|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|2
1622655870000|2021-06-02 17:44:30|||||||||1
1622655880000|2021-06-02 17:44:40|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|5
1622655890000|2021-06-02 17:44:50|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7124.7|7121.9|2
1622655900000|2021-06-02 17:45:00|7125.5|7122.7|7125.1|7122.3|7125.6|7122.8|7124.7|7121.9|9
1622655910000|2021-06-02 17:45:10|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|0
1622655920000|2021-06-02 17:45:20|7125.5|7122.7|7125.2|7122.4|7125.5|7122.7|7124.7|7121.9|7
1622655930000|2021-06-02 17:45:30|7125.6|7122.8|7126.6|7123.8|7126.6|7123.8|7125.6|7122.8|8
1622655940000|2021-06-02 17:45:40|7126.5|7123.7|7125.6|7122.8|7126.5|7123.7|7125.6|7122.8|18
1622655950000|2021-06-02 17:45:50|7124.7|7121.9|7124.1|7121.3|7124.7|7121.9|7123.7|7120.9|4
1622655960000|2021-06-02 17:46:00|7124.2|7121.4|7122.2|7119.4|7124.2|7121.4|7121.8|7119|20
1622655970000|2021-06-02 17:46:10|7122.6|7119.8|7122.2|7119.4|7122.6|7119.8|7120.7|7117.9|58
1622655980000|2021-06-02 17:46:20|7122.6|7119.8|7122.8|7120|7123.6|7120.8|7122.6|7119.8|27
1622655990000|2021-06-02 17:46:30|7122.7|7119.9|7123.1|7120.3|7123.1|7120.3|7122.7|7119.9|2
1622656000000|2021-06-02 17:46:40|7123.2|7120.4|7121.6|7118.8|7123.2|7120.4|7121.6|7118.8|8
1622656010000|2021-06-02 17:46:50|7121.2|7118.4|7121.6|7118.8|7121.6|7118.8|7121.2|7118.4|18
1622656020000|2021-06-02 17:47:00|7121.9|7119.1|7116.7|7113.9|7122.3|7119.5|7115.7|7112.9|263
1622656030000|2021-06-02 17:47:10|7117.1|7114.3|7117.7|7114.9|7117.7|7114.9|7116.7|7113.9|36
1622656040000|2021-06-02 17:47:20|7118.5|7115.7|7117.7|7114.9|7118.6|7115.8|7117.7|7114.9|60
1622656050000|2021-06-02 17:47:30|7117.6|7114.8|7116.8|7114|7117.7|7114.9|7116.3|7113.5|12
1622656060000|2021-06-02 17:47:40|7116.7|7113.9|7117.2|7114.4|7117.2|7114.4|7115.8|7113|30
1622656070000|2021-06-02 17:47:50|7116.8|7114|7116.7|7113.9|7117.3|7114.5|7116.7|7113.9|17
1622656080000|2021-06-02 17:48:00|7116.8|7114|7117.2|7114.4|7117.2|7114.4|7116.3|7113.5|39
1622656090000|2021-06-02 17:48:10|7117.7|7114.9|7116.8|7114|7117.7|7114.9|7116.8|7114|14
1622656100000|2021-06-02 17:48:20|7116.9|7114.1|7117.2|7114.4|7117.7|7114.9|7116.9|7114.1|13
1622656110000|2021-06-02 17:48:30|7117.3|7114.5|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|8
1622656130000|2021-06-02 17:48:50|7117.8|7115|7116.8|7114|7117.8|7115|7116.8|7114|18
1622656140000|2021-06-02 17:49:00|7117.2|7114.4|7117.3|7114.5|7117.7|7114.9|7116.8|7114|20
1622656150000|2021-06-02 17:49:10|7117.7|7114.9|7116.8|7114|7117.7|7114.9|7116.8|7114|0
1622656160000|2021-06-02 17:49:20|7117.2|7114.4|7116.8|7114|7117.2|7114.4|7116.8|7114|1
1622656170000|2021-06-02 17:49:30|7117.3|7114.5|7118.7|7115.9|7118.7|7115.9|7117.3|7114.5|6
1622656180000|2021-06-02 17:49:40|7118.5|7115.7|7117.7|7114.9|7118.5|7115.7|7117.7|7114.9|5
1622656190000|2021-06-02 17:49:50|7118.2|7115.4|7117.8|7115|7118.2|7115.4|7117.8|7115|0
1622656200000|2021-06-02 17:50:00|7118.2|7115.4|7117.7|7114.9|7118.2|7115.4|7117.3|7114.5|128
1622656210000|2021-06-02 17:50:10|7117.8|7115|7117.3|7114.5|7117.8|7115|7117.2|7114.4|2
1622656220000|2021-06-02 17:50:20|7117.7|7114.9|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|4
1622656230000|2021-06-02 17:50:30|7117.3|7114.5|7118.8|7116|7118.8|7116|7117.3|7114.5|4
1622656240000|2021-06-02 17:50:40|7118.7|7115.9|7118.8|7116|7119.2|7116.4|7118.7|7115.9|9
1622656250000|2021-06-02 17:50:50|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.3|7116.5|3
1622656260000|2021-06-02 17:51:00|7118.7|7115.9|7119.3|7116.5|7119.3|7116.5|7117.2|7114.4|52
1622656270000|2021-06-02 17:51:10|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|0
1622656280000|2021-06-02 17:51:20|7119.2|7116.4|7120.1|7117.3|7120.8|7118|7119.2|7116.4|82
1622656290000|2021-06-02 17:51:30|7120.2|7117.4|7120.7|7117.9|7120.7|7117.9|7119.8|7117|2
1622656300000|2021-06-02 17:51:40|7119.8|7117|7119.8|7117|7120.3|7117.5|7119.8|7117|3
1622656310000|2021-06-02 17:51:50|7120.2|7117.4|7120.7|7117.9|7120.7|7117.9|7120.2|7117.4|5
1622656320000|2021-06-02 17:52:00|7120.3|7117.5|7119.8|7117|7120.3|7117.5|7119.8|7117|14
1622656340000|2021-06-02 17:52:20|7119.7|7116.9|7118.8|7116|7120.2|7117.4|7118.8|7116|39
1622656350000|2021-06-02 17:52:30|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|1
1622656360000|2021-06-02 17:52:40|7118.2|7115.4|7118.8|7116|7118.8|7116|7118.2|7115.4|50
1622656370000|2021-06-02 17:52:50|7117.3|7114.5|7115.8|7113|7117.3|7114.5|7114.8|7112|64
1622656380000|2021-06-02 17:53:00|7116.3|7113.5|7115.8|7113|7116.3|7113.5|7115.8|7113|45
1622656390000|2021-06-02 17:53:10|7115.3|7112.5|7115.8|7113|7116.2|7113.4|7115.3|7112.5|1
1622656400000|2021-06-02 17:53:20|7116.2|7113.4|7117.7|7114.9|7117.7|7114.9|7115.8|7113|21
1622656410000|2021-06-02 17:53:30|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|3
1622656430000|2021-06-02 17:53:50|7118.7|7115.9|7118.2|7115.4|7118.8|7116|7118.2|7115.4|218
1622656440000|2021-06-02 17:54:00|7117.7|7114.9|7118.2|7115.4|7118.7|7115.9|7117.7|7114.9|30
1622656450000|2021-06-02 17:54:10|7117.8|7115|7118.6|7115.8|7118.6|7115.8|7117.7|7114.9|6
1622656460000|2021-06-02 17:54:20|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|16
1622656470000|2021-06-02 17:54:30|7118.9|7116.1|7120.2|7117.4|7120.2|7117.4|7118.9|7116.1|33
1622656480000|2021-06-02 17:54:40|7120.6|7117.8|7119.7|7116.9|7120.7|7117.9|7119.7|7116.9|47
1622656490000|2021-06-02 17:54:50|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7119.7|7116.9|2
1622656500000|2021-06-02 17:55:00|7119.8|7117|7119.7|7116.9|7120.1|7117.3|7119.7|7116.9|2
1622656520000|2021-06-02 17:55:20|7118.9|7116.1|7118.7|7115.9|7118.9|7116.1|7117.7|7114.9|42
1622656530000|2021-06-02 17:55:30|7118.8|7116|7118.8|7116|7118.8|7116|7118.7|7115.9|5
1622656540000|2021-06-02 17:55:40|||||||||1
1622656550000|2021-06-02 17:55:50|||||||||5
1622656560000|2021-06-02 17:56:00|7118.7|7115.9|7117.8|7115|7118.7|7115.9|7117.8|7115|17
1622656570000|2021-06-02 17:56:10|7117.6|7114.8|7118.2|7115.4|7118.2|7115.4|7116.8|7114|11
1622656580000|2021-06-02 17:56:20|7118.6|7115.8|7119.2|7116.4|7119.2|7116.4|7118.6|7115.8|2
1622656590000|2021-06-02 17:56:30|7119.6|7116.8|7119.7|7116.9|7120.2|7117.4|7119.6|7116.8|3
1622656600000|2021-06-02 17:56:40|7119.2|7116.4|7119.7|7116.9|7119.7|7116.9|7119.2|7116.4|45
1622656610000|2021-06-02 17:56:50|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|42
1622656620000|2021-06-02 17:57:00|7119.6|7116.8|7118.7|7115.9|7119.6|7116.8|7118.7|7115.9|5
1622656630000|2021-06-02 17:57:10|7119.3|7116.5|7119.2|7116.4|7119.7|7116.9|7118.8|7116|8
1622656640000|2021-06-02 17:57:20|7118.8|7116|7119.7|7116.9|7119.7|7116.9|7118.8|7116|1
1622656650000|2021-06-02 17:57:30|7119.3|7116.5|7119.1|7116.3|7119.3|7116.5|7118.7|7115.9|9
1622656660000|2021-06-02 17:57:40|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|0
1622656670000|2021-06-02 17:57:50|7120.7|7117.9|7120.7|7117.9|7121.2|7118.4|7120.7|7117.9|22
1622656680000|2021-06-02 17:58:00|7121.1|7118.3|7121.6|7118.8|7121.6|7118.8|7120.7|7117.9|15
1622656690000|2021-06-02 17:58:10|7122.5|7119.7|7122.1|7119.3|7122.5|7119.7|7122.1|7119.3|10
1622656700000|2021-06-02 17:58:20|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1622656710000|2021-06-02 17:58:30|7122.6|7119.8|7122.1|7119.3|7122.6|7119.8|7122.1|7119.3|7
1622656720000|2021-06-02 17:58:40|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7
1622656730000|2021-06-02 17:58:50|7122.7|7119.9|7123.2|7120.4|7123.6|7120.8|7122.7|7119.9|59
1622656740000|2021-06-02 17:59:00|7123.6|7120.8|7122.6|7119.8|7123.6|7120.8|7122.2|7119.4|10
1622656750000|2021-06-02 17:59:10|7121.7|7118.9|7122.2|7119.4|7122.6|7119.8|7121.7|7118.9|6
1622656760000|2021-06-02 17:59:20|7122.6|7119.8|7122.2|7119.4|7122.6|7119.8|7122.2|7119.4|4
1622656770000|2021-06-02 17:59:30|7122.6|7119.8|7121.7|7118.9|7122.6|7119.8|7121.7|7118.9|14
1622656780000|2021-06-02 17:59:40|||||||||4
1622656790000|2021-06-02 17:59:50|7121.8|7119|7122.1|7119.3|7122.6|7119.8|7121.7|7118.9|56
1622656800000|2021-06-02 18:00:00|7122.2|7119.4|7122.1|7119.3|7122.2|7119.4|7121.7|7118.9|39
1622656810000|2021-06-02 18:00:10|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|3
1622656820000|2021-06-02 18:00:20|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.2|7119.4|7
1622656830000|2021-06-02 18:00:30|7122.7|7119.9|7122.2|7119.4|7122.7|7119.9|7122.2|7119.4|62
1622656840000|2021-06-02 18:00:40|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.2|7119.4|2
1622656850000|2021-06-02 18:00:50|7122.7|7119.9|7122.7|7119.9|7123.6|7120.8|7122.7|7119.9|32
1622656860000|2021-06-02 18:01:00|7123.1|7120.3|7126.2|7123.4|7126.6|7123.8|7123.1|7120.3|71
1622656870000|2021-06-02 18:01:10|7125.6|7122.8|7124.1|7121.3|7125.6|7122.8|7124.1|7121.3|30
1622656880000|2021-06-02 18:01:20|7124.6|7121.8|7122.6|7119.8|7125.6|7122.8|7122.6|7119.8|39
1622656890000|2021-06-02 18:01:30|7122.2|7119.4|7121.8|7119|7122.6|7119.8|7121.7|7118.9|64
1622656900000|2021-06-02 18:01:40|7121.7|7118.9|7121.2|7118.4|7121.8|7119|7120.8|7118|34
1622656910000|2021-06-02 18:01:50|7120.8|7118|7121.3|7118.5|7121.7|7118.9|7120.8|7118|13
1622656920000|2021-06-02 18:02:00|7121.8|7119|7122.2|7119.4|7123.3|7120.5|7121.8|7119|108
1622656930000|2021-06-02 18:02:10|7121.8|7119|7122.7|7119.9|7122.7|7119.9|7121.8|7119|10
1622656940000|2021-06-02 18:02:20|7122.2|7119.4|7122.7|7119.9|7122.7|7119.9|7122.2|7119.4|5
1622656960000|2021-06-02 18:02:40|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|6
1622656970000|2021-06-02 18:02:50|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|1
1622656980000|2021-06-02 18:03:00|7122.8|7120|7122.7|7119.9|7123.7|7120.9|7122.7|7119.9|25
1622656990000|2021-06-02 18:03:10|7123.2|7120.4|7122.7|7119.9|7123.2|7120.4|7122.7|7119.9|18
1622657000000|2021-06-02 18:03:20|7122.8|7120|7123.2|7120.4|7123.2|7120.4|7122.8|7120|27
1622657010000|2021-06-02 18:03:30|7123.3|7120.5|7121.8|7119|7124.4|7121.4|7120.9|7118.1|132
1622657020000|2021-06-02 18:03:40|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|3
1622657030000|2021-06-02 18:03:50|7121.8|7119|7122.7|7119.9|7122.8|7120|7121.8|7119|28
1622657040000|2021-06-02 18:04:00|7122.8|7120|7122.7|7119.9|7122.8|7120|7122.4|7119.6|0
1622657050000|2021-06-02 18:04:10|7122.8|7120|7124.2|7121.4|7124.2|7121.4|7122.8|7120|33
1622657060000|2021-06-02 18:04:20|7124.7|7121.9|7124.3|7121.5|7124.7|7121.9|7124.3|7121.5|4
1622657070000|2021-06-02 18:04:30|7123.9|7121.1|7122.8|7120|7123.9|7121.1|7122.8|7120|68
1622657090000|2021-06-02 18:04:50|||||||||22
1622657100000|2021-06-02 18:05:00|7123.2|7120.4|7122.8|7120|7123.3|7120.5|7122.8|7120|35
1622657110000|2021-06-02 18:05:10|7122.7|7119.9|7121.8|7119|7122.7|7119.9|7121.8|7119|4
1622657120000|2021-06-02 18:05:20|||||||||17
1622657130000|2021-06-02 18:05:30|7121.7|7118.9|7121.3|7118.5|7121.7|7118.9|7120.9|7118.1|20
1622657140000|2021-06-02 18:05:40|7121.8|7119|7121.9|7119.1|7121.9|7119.1|7120.9|7118.1|56
1622657150000|2021-06-02 18:05:50|7120.9|7118.1|7121.8|7119|7121.8|7119|7120.9|7118.1|48
1622657160000|2021-06-02 18:06:00|7121.7|7118.9|7119.9|7117.1|7121.7|7118.9|7118.8|7116|91
1622657170000|2021-06-02 18:06:10|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7118.8|7116|5
1622657180000|2021-06-02 18:06:20|7120.3|7117.5|7119.2|7116.4|7120.3|7117.5|7118.8|7116|28
1622657190000|2021-06-02 18:06:30|7118.8|7116|7119.2|7116.4|7119.3|7116.5|7118.8|7116|16
1622657200000|2021-06-02 18:06:40|7119.3|7116.5|7118.7|7115.9|7119.3|7116.5|7118.7|7115.9|4
1622657210000|2021-06-02 18:06:50|7118.8|7116|7117.9|7115.1|7118.8|7116|7117.8|7115|69
1622657220000|2021-06-02 18:07:00|7117.8|7115|7120.8|7118|7121.7|7118.9|7117.8|7115|260
1622657230000|2021-06-02 18:07:10|7120.9|7118.1|7120.8|7118|7120.9|7118.1|7120.8|7118|48
1622657240000|2021-06-02 18:07:20|7120.9|7118.1|7122.3|7119.5|7122.9|7120.1|7120.9|7118.1|69
1622657250000|2021-06-02 18:07:30|7121.8|7119|7121.7|7118.9|7121.8|7119|7121.7|7118.9|16
1622657260000|2021-06-02 18:07:40|7121.8|7119|7121.7|7118.9|7121.8|7119|7120.8|7118|6
1622657270000|2021-06-02 18:07:50|7122.2|7119.4|7122.8|7120|7122.8|7120|7121.8|7119|48
1622657280000|2021-06-02 18:08:00|7122.7|7119.9|7124.2|7121.4|7125.2|7122.4|7122.7|7119.9|49
1622657290000|2021-06-02 18:08:10|7124.3|7121.5|7124.2|7121.4|7124.8|7122|7123.8|7121|18
1622657300000|2021-06-02 18:08:20|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.3|7121.5|15
1622657310000|2021-06-02 18:08:30|7124.2|7121.4|7124.2|7121.4|7124.7|7121.9|7124.2|7121.4|48
1622657320000|2021-06-02 18:08:40|7124.3|7121.5|7123.8|7121|7124.3|7121.5|7123.8|7121|73
1622657330000|2021-06-02 18:08:50|7124.6|7121.8|7123.8|7121|7124.7|7121.9|7123.8|7121|26
1622657340000|2021-06-02 18:09:00|7123.7|7120.9|7123.8|7121|7123.9|7121.1|7122.8|7120|19
1622657350000|2021-06-02 18:09:10|7124.2|7121.4|7124.8|7122|7124.8|7122|7124.2|7121.4|13
1622657360000|2021-06-02 18:09:20|7124.6|7121.8|7123.8|7121|7124.8|7122|7123.8|7121|226
1622657370000|2021-06-02 18:09:30|7124.2|7121.4|7123.8|7121|7124.2|7121.4|7123.8|7121|0
1622657380000|2021-06-02 18:09:40|7123.7|7120.9|7121.8|7119|7123.7|7120.9|7121.4|7118.6|64
1622657390000|2021-06-02 18:09:50|7120.8|7118|7119.8|7117|7120.8|7118|7118.7|7115.9|110
1622657400000|2021-06-02 18:10:00|7120.3|7117.5|7120.8|7118|7121.2|7118.4|7119.8|7117|87
1622657410000|2021-06-02 18:10:10|7120.3|7117.5|7119.7|7116.9|7121.7|7118.9|7118.8|7116|107
1622657420000|2021-06-02 18:10:20|7119.8|7117|7122.8|7120|7122.8|7120|7119.8|7117|11
1622657430000|2021-06-02 18:10:30|7123.7|7120.9|7122.8|7120|7123.7|7120.9|7122.8|7120|19
1622657440000|2021-06-02 18:10:40|7123.7|7120.9|7122.8|7120|7123.8|7121|7122.8|7120|19
1622657450000|2021-06-02 18:10:50|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7122.8|7120|49
1622657460000|2021-06-02 18:11:00|7123.3|7120.5|7121.3|7118.5|7123.3|7120.5|7121.2|7118.4|16
1622657470000|2021-06-02 18:11:10|7121.2|7118.4|7119.8|7117|7121.2|7118.4|7118.9|7116.1|62
1622657480000|2021-06-02 18:11:20|7119.3|7116.5|7119.4|7116.6|7119.8|7117|7119.3|7116.5|10
1622657490000|2021-06-02 18:11:30|7119.3|7116.5|7119.4|7116.6|7119.8|7117|7118.3|7115.5|31
1622657500000|2021-06-02 18:11:40|7118.8|7116|7119.8|7117|7119.8|7117|7118.8|7116|67
1622657510000|2021-06-02 18:11:50|7120.3|7117.5|7120.8|7118|7121.3|7118.5|7120.3|7117.5|7
1622657520000|2021-06-02 18:12:00|7119.9|7117.1|7119.8|7117|7119.9|7117.1|7119.8|7117|51
1622657530000|2021-06-02 18:12:10|7118.9|7116.1|7118.8|7116|7119.6|7116.8|7118.8|7116|35
1622657540000|2021-06-02 18:12:20|7119.7|7116.9|7120.8|7118|7120.8|7118|7119.7|7116.9|42
1622657550000|2021-06-02 18:12:30|7120.9|7118.1|7119.9|7117.1|7121.3|7118.5|7119.9|7117.1|28
1622657560000|2021-06-02 18:12:40|7119.8|7117|7119.3|7116.5|7119.8|7117|7118.9|7116.1|25
1622657570000|2021-06-02 18:12:50|7119.7|7116.9|7119.8|7117|7119.8|7117|7119.4|7116.6|81
1622657580000|2021-06-02 18:13:00|7119.9|7117.1|7118.9|7116.1|7119.9|7117.1|7118.7|7115.9|62
1622657590000|2021-06-02 18:13:10|7119.9|7117.1|7119.8|7117|7119.9|7117.1|7119.4|7116.6|45
1622657600000|2021-06-02 18:13:20|7119.9|7117.1|7119.3|7116.5|7119.9|7117.1|7118.9|7116.1|39
1622657610000|2021-06-02 18:13:30|7119.2|7116.4|7117.3|7114.5|7119.2|7116.4|7117.3|7114.5|45
1622657620000|2021-06-02 18:13:40|7117.7|7114.9|7117.3|7114.5|7117.7|7114.9|7115.8|7113|25
1622657630000|2021-06-02 18:13:50|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|21
1622657640000|2021-06-02 18:14:00|7117.7|7114.9|7117.7|7114.9|7117.8|7115|7117.3|7114.5|23
1622657650000|2021-06-02 18:14:10|7117.3|7114.5|7116.7|7113.9|7117.8|7115|7116.7|7113.9|35
1622657660000|2021-06-02 18:14:20|7116.2|7113.4|7116.2|7113.4|7116.7|7113.9|7116.2|7113.4|14
1622657670000|2021-06-02 18:14:30|7115.8|7113|7116.7|7113.9|7116.7|7113.9|7115.7|7112.9|27
1622657680000|2021-06-02 18:14:40|7116.8|7114|7119.3|7116.5|7119.7|7116.9|7116.8|7114|120
1622657690000|2021-06-02 18:14:50|7118.9|7116.1|7116.7|7113.9|7118.9|7116.1|7116.7|7113.9|10
1622657700000|2021-06-02 18:15:00|7116.8|7114|7117.7|7114.9|7117.8|7115|7116.8|7114|76
1622657710000|2021-06-02 18:15:10|7118.2|7115.4|7116.8|7114|7118.2|7115.4|7116.8|7114|50
1622657720000|2021-06-02 18:15:20|||||||||5
1622657730000|2021-06-02 18:15:30|7117.2|7114.4|7116.7|7113.9|7117.2|7114.4|7116.7|7113.9|12
1622657740000|2021-06-02 18:15:40|7116.8|7114|7116.2|7113.4|7116.8|7114|7115.8|7113|21
1622657750000|2021-06-02 18:15:50|7116.3|7113.5|7116.7|7113.9|7116.7|7113.9|7115.7|7112.9|6
1622657760000|2021-06-02 18:16:00|7117.2|7114.4|7117.8|7115|7119.9|7117.1|7116.8|7114|113
1622657770000|2021-06-02 18:16:10|7118.2|7115.4|7118.8|7116|7118.8|7116|7117.8|7115|7
1622657780000|2021-06-02 18:16:20|7117.8|7115|7117.8|7115|7118.2|7115.4|7117.8|7115|60
1622657790000|2021-06-02 18:16:30|7117.2|7114.4|7117.8|7115|7117.8|7115|7117.2|7114.4|22
1622657800000|2021-06-02 18:16:40|7117.2|7114.4|7119.2|7116.4|7119.8|7117|7117.2|7114.4|111
1622657810000|2021-06-02 18:16:50|7118.9|7116.1|7119.7|7116.9|7120.2|7117.4|7118.8|7116|41
1622657820000|2021-06-02 18:17:00|7119.8|7117|7119.3|7116.5|7119.8|7117|7118.8|7116|9
1622657830000|2021-06-02 18:17:10|7119.7|7116.9|7119.3|7116.5|7119.7|7116.9|7119.3|7116.5|18
1622657840000|2021-06-02 18:17:20|7119.7|7116.9|7122.6|7119.8|7122.6|7119.8|7119.3|7116.5|1065
1622657850000|2021-06-02 18:17:30|7122.5|7119.7|7121.2|7118.4|7122.5|7119.7|7121.1|7118.3|23
1622657860000|2021-06-02 18:17:40|7121.6|7118.8|7121.2|7118.4|7121.6|7118.8|7120.7|7117.9|21
1622657880000|2021-06-02 18:18:00|7120.8|7118|7120.6|7117.8|7120.8|7118|7120.6|7117.8|31
1622657900000|2021-06-02 18:18:20|7121.7|7118.9|7120.6|7117.8|7121.7|7118.9|7120.6|7117.8|32
1622657910000|2021-06-02 18:18:30|7120.7|7117.9|7119.7|7116.9|7120.7|7117.9|7119.7|7116.9|5
1622657920000|2021-06-02 18:18:40|7120.1|7117.3|7120.6|7117.8|7120.7|7117.9|7120.1|7117.3|13
1622657930000|2021-06-02 18:18:50|7119.8|7117|7118.7|7115.9|7120.2|7117.4|7118.7|7115.9|42
1622657940000|2021-06-02 18:19:00|||||||||7
1622657950000|2021-06-02 18:19:10|7117.5|7114.7|7117.7|7114.9|7117.7|7114.9|7117.5|7114.7|32
1622657960000|2021-06-02 18:19:20|7118.7|7115.9|7118.6|7115.8|7118.7|7115.9|7118.6|7115.8|33
1622657970000|2021-06-02 18:19:30|||||||||3
1622657980000|2021-06-02 18:19:40|7117.7|7114.9|7116.7|7113.9|7117.7|7114.9|7116.2|7113.4|49
1622657990000|2021-06-02 18:19:50|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7116.7|7113.9|24
1622658000000|2021-06-02 18:20:00|7117.6|7114.8|7118.6|7115.8|7118.6|7115.8|7117.6|7114.8|18
1622658010000|2021-06-02 18:20:10|7118.7|7115.9|7120.1|7117.3|7120.7|7117.9|7118.7|7115.9|43
1622658020000|2021-06-02 18:20:20|7119.7|7116.9|7120.2|7117.4|7120.6|7117.8|7119.7|7116.9|5
1622658030000|2021-06-02 18:20:30|7120.1|7117.3|7121.1|7118.3|7121.2|7118.4|7119.7|7116.9|26
1622658040000|2021-06-02 18:20:40|7121.4|7118.6|7120.7|7117.9|7121.4|7118.6|7120.6|7117.8|17
1622658050000|2021-06-02 18:20:50|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7119.7|7116.9|45
1622658060000|2021-06-02 18:21:00|7120.3|7117.5|7120.6|7117.8|7120.6|7117.8|7120.2|7117.4|8
1622658070000|2021-06-02 18:21:10|7120.3|7117.5|7120.7|7117.9|7120.7|7117.9|7119.4|7116.6|34
1622658080000|2021-06-02 18:21:20|7121.6|7118.8|7120.7|7117.9|7121.6|7118.8|7120.7|7117.9|38
1622658090000|2021-06-02 18:21:30|7121.4|7118.6|7120.7|7117.9|7121.7|7118.9|7120.6|7117.8|37
1622658100000|2021-06-02 18:21:40|||||||||23
1622658110000|2021-06-02 18:21:50|||||||||3
1622658120000|2021-06-02 18:22:00|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7118.7|7115.9|66
1622658130000|2021-06-02 18:22:10|7119.7|7116.9|7119.8|7117|7120.6|7117.8|7119.7|7116.9|17
1622658140000|2021-06-02 18:22:20|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.6|7115.8|66
1622658150000|2021-06-02 18:22:30|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|104
1622658160000|2021-06-02 18:22:40|7120.1|7117.3|7120.6|7117.8|7120.6|7117.8|7119.7|7116.9|20
1622658170000|2021-06-02 18:22:50|7121.6|7118.8|7121.9|7119.1|7123.7|7120.9|7121.6|7118.8|899
1622658180000|2021-06-02 18:23:00|7121.7|7118.9|7122.8|7120|7122.8|7120|7121.7|7118.9|51
1622658190000|2021-06-02 18:23:10|7123.2|7120.4|7124.7|7121.9|7125.2|7122.4|7123.2|7120.4|146
1622658200000|2021-06-02 18:23:20|7123.7|7120.9|7124.5|7121.7|7124.5|7121.7|7123.7|7120.9|8
1622658210000|2021-06-02 18:23:30|7124.7|7121.9|7124.7|7121.9|7125|7122.2|7124.7|7121.9|18
1622658220000|2021-06-02 18:23:40|7124.8|7122|7124.7|7121.9|7124.8|7122|7124.3|7121.5|19
1622658230000|2021-06-02 18:23:50|7124.8|7122|7125.7|7122.9|7125.7|7122.9|7124.3|7121.5|26
1622658240000|2021-06-02 18:24:00|7125.2|7122.4|7125.3|7122.5|7125.3|7122.5|7123.8|7121|95
1622658250000|2021-06-02 18:24:10|7125.8|7123|7126.5|7123.7|7126.5|7123.7|7125.8|7123|54
1622658260000|2021-06-02 18:24:20|7127|7124.2|7128|7125.2|7128.5|7125.7|7126.7|7123.9|64
1622658270000|2021-06-02 18:24:30|7127.7|7124.9|7129|7126.2|7129.5|7126.7|7127.7|7124.9|42
1622658280000|2021-06-02 18:24:40|7128.7|7125.9|7128.5|7125.7|7129|7126.2|7128.2|7125.4|12
1622658290000|2021-06-02 18:24:50|7128.4|7125.6|7129.5|7126.7|7129.5|7126.7|7127.7|7124.9|17
1622658300000|2021-06-02 18:25:00|7129|7126.2|7128|7125.2|7129|7126.2|7127.2|7124.4|58
1622658310000|2021-06-02 18:25:10|7128.5|7125.7|7131|7128.2|7131.4|7128.6|7128.5|7125.7|132
1622658320000|2021-06-02 18:25:20|7130.7|7127.9|7129.5|7126.7|7130.7|7127.9|7129.5|7126.7|87
1622658330000|2021-06-02 18:25:30|7129.8|7127|7130.5|7127.7|7131|7128.2|7129.8|7127|10
1622658340000|2021-06-02 18:25:40|7130.2|7127.4|7130|7127.2|7130.2|7127.4|7129.7|7126.9|23
1622658350000|2021-06-02 18:25:50|7130.4|7127.6|7131|7128.2|7131.4|7128.6|7130.2|7127.4|43
1622658360000|2021-06-02 18:26:00|7131.2|7128.4|7129.3|7126.5|7131.2|7128.4|7129.3|7126.5|111
1622658370000|2021-06-02 18:26:10|7129.5|7126.7|7129.2|7126.4|7129.5|7126.7|7128.5|7125.7|48
1622658380000|2021-06-02 18:26:20|7129.5|7126.7|7128|7125.2|7129.5|7126.7|7127.7|7124.9|576
1622658390000|2021-06-02 18:26:30|7128.5|7125.7|7127.8|7125|7128.5|7125.7|7126.8|7124|138
1622658400000|2021-06-02 18:26:40|7127.7|7124.9|7128.8|7126|7128.8|7126|7127.7|7124.9|61
1622658410000|2021-06-02 18:26:50|7128.4|7125.6|7128.3|7125.5|7128.8|7126|7127.7|7124.9|50
1622658420000|2021-06-02 18:27:00|7128.6|7125.8|7126.1|7123.3|7128.6|7125.8|7125.8|7123|36
1622658430000|2021-06-02 18:27:10|7126.6|7123.8|7127.1|7124.3|7127.6|7124.8|7126.6|7123.8|63
1622658440000|2021-06-02 18:27:20|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7125.8|7123|35
1622658450000|2021-06-02 18:27:30|7126.9|7124.1|7127.1|7124.3|7128.1|7125.3|7126.8|7124|72
1622658460000|2021-06-02 18:27:40|7126.8|7124|7129.1|7126.3|7129.1|7126.3|7126.1|7123.3|116
1622658470000|2021-06-02 18:27:50|7129.5|7126.7|7127.8|7125|7129.5|7126.7|7127.8|7125|50
1622658480000|2021-06-02 18:28:00|7127.6|7124.8|7130.5|7127.7|7131.5|7128.7|7127.6|7124.8|364
1622658490000|2021-06-02 18:28:10|7129.6|7126.8|7129.5|7126.7|7130.5|7127.7|7129.5|7126.7|150
1622658500000|2021-06-02 18:28:20|7128.5|7125.7|7130.5|7127.7|7130.5|7127.7|7128.5|7125.7|244
1622658510000|2021-06-02 18:28:30|7130.4|7127.6|7131.4|7128.6|7132.4|7129.6|7130.4|7127.6|190
1622658520000|2021-06-02 18:28:40|7131.5|7128.7|7132.1|7129.3|7132.5|7129.7|7131.4|7128.6|213
1622658530000|2021-06-02 18:28:50|7132.5|7129.7|7130.6|7127.8|7132.5|7129.7|7130.4|7127.6|216
1622658540000|2021-06-02 18:29:00|7130.5|7127.7|7129.4|7126.6|7130.5|7127.7|7128.5|7125.7|352
1622658550000|2021-06-02 18:29:10|7129.5|7126.7|7125.5|7122.7|7129.5|7126.7|7123.5|7120.7|1460
1622658560000|2021-06-02 18:29:20|7125.6|7122.8|7126.6|7123.8|7126.6|7123.8|7125.6|7122.8|491
1622658570000|2021-06-02 18:29:30|7127.4|7124.6|7125.6|7122.8|7127.6|7124.8|7125.6|7122.8|226
1622658580000|2021-06-02 18:29:40|7125.3|7122.5|7125.5|7122.7|7125.6|7122.8|7123.6|7120.8|217
1622658590000|2021-06-02 18:29:50|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7124.6|7121.8|301
1622658600000|2021-06-02 18:30:00|7125.1|7122.3|7125.5|7122.7|7125.6|7122.8|7124.6|7121.8|231
1622658610000|2021-06-02 18:30:10|7125.6|7122.8|7123.6|7120.8|7125.6|7122.8|7123.6|7120.8|60
1622658620000|2021-06-02 18:30:20|7123.9|7121.1|7125.1|7122.3|7125.6|7122.8|7123.9|7121.1|23
1622658630000|2021-06-02 18:30:30|7124.8|7122|7124.6|7121.8|7124.8|7122|7123.8|7121|128
1622658640000|2021-06-02 18:30:40|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|17
1622658650000|2021-06-02 18:30:50|7124.6|7121.8|7123.6|7120.8|7124.6|7121.8|7123.6|7120.8|56
1622658660000|2021-06-02 18:31:00|||||||||11
1622658670000|2021-06-02 18:31:10|||||||||21
1622658680000|2021-06-02 18:31:20|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|12
1622658690000|2021-06-02 18:31:30|7124.7|7121.9|7125.9|7123.1|7126.6|7123.8|7124.7|7121.9|12
1622658700000|2021-06-02 18:31:40|7125.6|7122.8|7124.6|7121.8|7125.6|7122.8|7124.6|7121.8|16
1622658710000|2021-06-02 18:31:50|7124.1|7121.3|7125.6|7122.8|7125.6|7122.8|7123.7|7120.9|183
1622658720000|2021-06-02 18:32:00|7125.9|7123.1|7126.6|7123.8|7126.6|7123.8|7125.7|7122.9|18
1622658730000|2021-06-02 18:32:10|7126.2|7123.4|7125.6|7122.8|7126.6|7123.8|7125.6|7122.8|25
1622658740000|2021-06-02 18:32:20|7126.1|7123.3|7125.6|7122.8|7126.1|7123.3|7124.7|7121.9|7
1622658750000|2021-06-02 18:32:30|7124.9|7122.1|7126.1|7123.3|7126.1|7123.3|7124.7|7121.9|4
1622658760000|2021-06-02 18:32:40|7125.7|7122.9|7125.7|7122.9|7126.6|7123.8|7125.7|7122.9|1
1622658770000|2021-06-02 18:32:50|7126.1|7123.3|7126.6|7123.8|7126.6|7123.8|7126.1|7123.3|1
1622658780000|2021-06-02 18:33:00|7126.1|7123.3|7125.1|7122.3|7126.6|7123.8|7124.7|7121.9|19
1622658790000|2021-06-02 18:33:10|7124.7|7121.9|7125.1|7122.3|7125.1|7122.3|7124.6|7121.8|1
1622658800000|2021-06-02 18:33:20|7125.6|7122.8|7125.2|7122.4|7125.6|7122.8|7125.2|7122.4|0
1622658810000|2021-06-02 18:33:30|7125.1|7122.3|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|0
1622658820000|2021-06-02 18:33:40|7126.1|7123.3|7126.5|7123.7|7126.5|7123.7|7126.1|7123.3|1
1622658830000|2021-06-02 18:33:50|7126.6|7123.8|7125.6|7122.8|7126.6|7123.8|7125.6|7122.8|40
1622658840000|2021-06-02 18:34:00|7125.2|7122.4|7124.6|7121.8|7125.6|7122.8|7123.7|7120.9|24
1622658850000|2021-06-02 18:34:10|7123.7|7120.9|7124.5|7121.7|7124.5|7121.7|7123.7|7120.9|7
1622658860000|2021-06-02 18:34:20|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7123.7|7120.9|11
1622658870000|2021-06-02 18:34:30|7124.1|7121.3|7124.1|7121.3|7124.5|7121.7|7123.7|7120.9|23
1622658880000|2021-06-02 18:34:40|7123.7|7120.9|7123.6|7120.8|7123.7|7120.9|7123.6|7120.8|16
1622658900000|2021-06-02 18:35:00|7123.7|7120.9|7124.1|7121.3|7124.6|7121.8|7123.7|7120.9|6
1622658910000|2021-06-02 18:35:10|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|2
1622658920000|2021-06-02 18:35:20|7124.5|7121.7|7125.1|7122.3|7125.7|7122.9|7124.5|7121.7|26
1622658930000|2021-06-02 18:35:30|7124.7|7121.9|7124.6|7121.8|7124.7|7121.9|7124.3|7121.5|3
1622658940000|2021-06-02 18:35:40|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|5
1622658950000|2021-06-02 18:35:50|||||||||23
1622658960000|2021-06-02 18:36:00|7125.1|7122.3|7126.1|7123.3|7126.6|7123.8|7125.1|7122.3|36
1622658970000|2021-06-02 18:36:10|7126.5|7123.7|7126.6|7123.8|7126.6|7123.8|7126.2|7123.4|5
1622658980000|2021-06-02 18:36:20|7126.2|7123.4|7126.1|7123.3|7126.2|7123.4|7126.1|7123.3|20
1622658990000|2021-06-02 18:36:30|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|4
1622659000000|2021-06-02 18:36:40|||||||||8
1622659020000|2021-06-02 18:37:00|7125|7122.2|7125.6|7122.8|7125.7|7122.9|7124.8|7122|31
1622659030000|2021-06-02 18:37:10|7126.5|7123.7|7126.6|7123.8|7126.6|7123.8|7126.5|7123.7|2
1622659040000|2021-06-02 18:37:20|7126.7|7123.9|7126.2|7123.4|7126.7|7123.9|7126.2|7123.4|12
1622659050000|2021-06-02 18:37:30|7126.1|7123.3|7126.1|7123.3|7126.5|7123.7|7125.7|7122.9|12
1622659060000|2021-06-02 18:37:40|7125.6|7122.8|7125.2|7122.4|7125.7|7122.9|7125.2|7122.4|34
1622659080000|2021-06-02 18:38:00|7124.7|7121.9|7124.7|7121.9|7125.7|7122.9|7124.7|7121.9|6
1622659090000|2021-06-02 18:38:10|||||||||1
1622659100000|2021-06-02 18:38:20|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.2|7121.4|23
1622659110000|2021-06-02 18:38:30|7124.7|7121.9|7124.7|7121.9|7125.1|7122.3|7124.7|7121.9|3
1622659120000|2021-06-02 18:38:40|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|2
1622659130000|2021-06-02 18:38:50|7124.7|7121.9|7124.7|7121.9|7125.2|7122.4|7124.7|7121.9|116
1622659140000|2021-06-02 18:39:00|7125.1|7122.3|7124.7|7121.9|7125.1|7122.3|7124.7|7121.9|114
1622659150000|2021-06-02 18:39:10|7124.3|7121.5|7124.7|7121.9|7124.7|7121.9|7124.3|7121.5|102
1622659160000|2021-06-02 18:39:20|7124.2|7121.4|7123.8|7121|7124.2|7121.4|7123.8|7121|108
1622659170000|2021-06-02 18:39:30|7124.2|7121.4|7124.2|7121.4|7124.7|7121.9|7124.2|7121.4|1
1622659180000|2021-06-02 18:39:40|7124.7|7121.9|7125.6|7122.8|7125.6|7122.8|7124.7|7121.9|0
1622659200000|2021-06-02 18:40:00|7125.5|7122.7|7125.6|7122.8|7125.6|7122.8|7124.7|7121.9|5
1622659210000|2021-06-02 18:40:10|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|8
1622659220000|2021-06-02 18:40:20|7125.1|7122.3|7125.6|7122.8|7125.6|7122.8|7124.7|7121.9|11
1622659230000|2021-06-02 18:40:30|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|11
1622659240000|2021-06-02 18:40:40|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|24
1622659250000|2021-06-02 18:40:50|||||||||2
1622659270000|2021-06-02 18:41:10|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|8
1622659280000|2021-06-02 18:41:20|7124.6|7121.8|7124.7|7121.9|7124.7|7121.9|7124.6|7121.8|20
1622659290000|2021-06-02 18:41:30|7125.1|7122.3|7125.1|7122.3|7125.2|7122.4|7124.7|7121.9|2
1622659310000|2021-06-02 18:41:50|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|1
1622659320000|2021-06-02 18:42:00|7125.1|7122.3|7124.7|7121.9|7125.1|7122.3|7124.7|7121.9|0
1622659330000|2021-06-02 18:42:10|7125.1|7122.3|7124.7|7121.9|7125.1|7122.3|7124.6|7121.8|0
1622659340000|2021-06-02 18:42:20|7125|7122.2|7125.1|7122.3|7125.1|7122.3|7125|7122.2|3
1622659350000|2021-06-02 18:42:30|7125.2|7122.4|7125.6|7122.8|7125.6|7122.8|7125.2|7122.4|1
1622659360000|2021-06-02 18:42:40|||||||||3
1622659370000|2021-06-02 18:42:50|7125.7|7122.9|7125.6|7122.8|7126.1|7123.3|7125.6|7122.8|11
1622659380000|2021-06-02 18:43:00|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|1
1622659390000|2021-06-02 18:43:10|7125.6|7122.8|7127.7|7124.9|7127.7|7124.9|7125.6|7122.8|14
1622659410000|2021-06-02 18:43:30|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|1
1622659420000|2021-06-02 18:43:40|||||||||26
1622659430000|2021-06-02 18:43:50|7126.7|7123.9|7127.1|7124.3|7127.1|7124.3|7126.7|7123.9|8
1622659440000|2021-06-02 18:44:00|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|1
1622659450000|2021-06-02 18:44:10|7126.8|7124|7126.7|7123.9|7127.1|7124.3|7126.6|7123.8|10
1622659470000|2021-06-02 18:44:30|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7125.7|7122.9|5
1622659480000|2021-06-02 18:44:40|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|0
1622659490000|2021-06-02 18:44:50|7126.2|7123.4|7125.7|7122.9|7126.2|7123.4|7125.7|7122.9|15
1622659500000|2021-06-02 18:45:00|||||||||32
1622659510000|2021-06-02 18:45:10|||||||||22
1622659520000|2021-06-02 18:45:20|7125.6|7122.8|7125.7|7122.9|7125.7|7122.9|7125.6|7122.8|2
1622659530000|2021-06-02 18:45:30|||||||||2
1622659540000|2021-06-02 18:45:40|||||||||3
1622659550000|2021-06-02 18:45:50|||||||||1
1622659560000|2021-06-02 18:46:00|||||||||2
1622659570000|2021-06-02 18:46:10|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|3
1622659600000|2021-06-02 18:46:40|||||||||4
1622659610000|2021-06-02 18:46:50|||||||||1
1622659640000|2021-06-02 18:47:20|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|12
1622659650000|2021-06-02 18:47:30|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|0
1622659670000|2021-06-02 18:47:50|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7126.7|7123.9|7
1622659690000|2021-06-02 18:48:10|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.3|7124.5|7
1622659700000|2021-06-02 18:48:20|||||||||14
1622659710000|2021-06-02 18:48:30|7128.5|7125.7|7128.7|7125.9|7129.1|7126.3|7128.1|7125.3|112
1622659720000|2021-06-02 18:48:40|||||||||2
1622659730000|2021-06-02 18:48:50|7127.8|7125|7128.1|7125.3|7128.6|7125.8|7127.8|7125|111
1622659740000|2021-06-02 18:49:00|7127.7|7124.9|7128.7|7125.9|7128.7|7125.9|7127.7|7124.9|13
1622659750000|2021-06-02 18:49:10|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|0
1622659760000|2021-06-02 18:49:20|7127.7|7124.9|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|11
1622659770000|2021-06-02 18:49:30|7127.2|7124.4|7127.7|7124.9|7127.7|7124.9|7127.2|7124.4|13
1622659780000|2021-06-02 18:49:40|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|4
1622659790000|2021-06-02 18:49:50|7127.1|7124.3|7126.7|7123.9|7127.1|7124.3|7126.7|7123.9|9
1622659800000|2021-06-02 18:50:00|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|31
1622659810000|2021-06-02 18:50:10|7126.6|7123.8|7126.2|7123.4|7126.6|7123.8|7125.8|7123|5
1622659820000|2021-06-02 18:50:20|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|2
1622659830000|2021-06-02 18:50:30|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1622659860000|2021-06-02 18:51:00|7125.2|7122.4|7125.7|7122.9|7125.7|7122.9|7125.2|7122.4|3
1622659870000|2021-06-02 18:51:10|7126.1|7123.3|7125.7|7122.9|7126.6|7123.8|7125.7|7122.9|19
1622659900000|2021-06-02 18:51:40|7125.3|7122.5|7125.7|7122.9|7125.7|7122.9|7125.3|7122.5|15
1622659910000|2021-06-02 18:51:50|7125.3|7122.5|7125.7|7122.9|7125.7|7122.9|7124.8|7122|7
1622659920000|2021-06-02 18:52:00|7125.3|7122.5|7125.7|7122.9|7125.7|7122.9|7125.3|7122.5|4
1622659950000|2021-06-02 18:52:30|7125.3|7122.5|7124.8|7122|7125.3|7122.5|7124.7|7121.9|25
1622659960000|2021-06-02 18:52:40|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1622659970000|2021-06-02 18:52:50|||||||||28
1622659980000|2021-06-02 18:53:00|7124.2|7121.4|7123.7|7120.9|7124.7|7121.9|7123.7|7120.9|24
1622659990000|2021-06-02 18:53:10|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|1
1622660000000|2021-06-02 18:53:20|||||||||4
1622660010000|2021-06-02 18:53:30|7122.7|7119.9|7123.7|7120.9|7124.1|7121.3|7122.7|7119.9|25
1622660030000|2021-06-02 18:53:50|7123.3|7120.5|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|9
1622660040000|2021-06-02 18:54:00|7123.6|7120.8|7124.6|7121.8|7124.6|7121.8|7123.6|7120.8|15
1622660050000|2021-06-02 18:54:10|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.2|7121.4|4
1622660060000|2021-06-02 18:54:20|||||||||7
1622660070000|2021-06-02 18:54:30|7124.2|7121.4|7124.3|7121.5|7124.3|7121.5|7124.2|7121.4|97
1622660080000|2021-06-02 18:54:40|7124.7|7121.9|7124.2|7121.4|7124.7|7121.9|7124.2|7121.4|14
1622660090000|2021-06-02 18:54:50|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|2
1622660100000|2021-06-02 18:55:00|7124.6|7121.8|7122.7|7119.9|7124.6|7121.8|7122.3|7119.5|44
1622660110000|2021-06-02 18:55:10|||||||||25
1622660130000|2021-06-02 18:55:30|||||||||1
1622660160000|2021-06-02 18:56:00|||||||||1
1622660170000|2021-06-02 18:56:10|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7121.7|7118.9|2
1622660180000|2021-06-02 18:56:20|7122.3|7119.5|7121.7|7118.9|7122.5|7119.7|7121.7|7118.9|1
1622660190000|2021-06-02 18:56:30|7122.1|7119.3|7122.5|7119.7|7122.5|7119.7|7122.1|7119.3|2
1622660200000|2021-06-02 18:56:40|7122.6|7119.8|7122.6|7119.8|7122.7|7119.9|7122.6|7119.8|8
1622660210000|2021-06-02 18:56:50|7122.7|7119.9|7123.6|7120.8|7123.6|7120.8|7122.7|7119.9|8
1622660220000|2021-06-02 18:57:00|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|5
1622660230000|2021-06-02 18:57:10|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7
1622660240000|2021-06-02 18:57:20|7123.8|7121|7123.7|7120.9|7123.8|7121|7123.7|7120.9|0
1622660250000|2021-06-02 18:57:30|||||||||4
1622660260000|2021-06-02 18:57:40|7123.6|7120.8|7122.2|7119.4|7123.6|7120.8|7122.2|7119.4|113
1622660270000|2021-06-02 18:57:50|7122.1|7119.3|7121.6|7118.8|7122.1|7119.3|7120.7|7117.9|70
1622660290000|2021-06-02 18:58:10|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|36
1622660300000|2021-06-02 18:58:20|7121.6|7118.8|7119.9|7117.1|7121.6|7118.8|7119.9|7117.1|4
1622660310000|2021-06-02 18:58:30|7119.7|7116.9|7120.6|7117.8|7120.6|7117.8|7119.7|7116.9|2
1622660320000|2021-06-02 18:58:40|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|0
1622660330000|2021-06-02 18:58:50|7121.6|7118.8|7121.7|7118.9|7121.7|7118.9|7121.6|7118.8|7
1622660340000|2021-06-02 18:59:00|||||||||1
1622660350000|2021-06-02 18:59:10|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7121.7|7118.9|2
1622660360000|2021-06-02 18:59:20|7122.6|7119.8|7121.7|7118.9|7122.6|7119.8|7121.7|7118.9|2
1622660380000|2021-06-02 18:59:40|7120.9|7118.1|7120.7|7117.9|7120.9|7118.1|7120.7|7117.9|35
1622660390000|2021-06-02 18:59:50|||||||||116
1622660400000|2021-06-02 19:00:00|||||||||16
1622660410000|2021-06-02 19:00:10|7121.1|7118.3|7120.7|7117.9|7121.1|7118.3|7120.7|7117.9|21
1622660440000|2021-06-02 19:00:40|||||||||1
1622660450000|2021-06-02 19:00:50|||||||||1
1622660460000|2021-06-02 19:01:00|||||||||1
1622660470000|2021-06-02 19:01:10|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|4
1622660480000|2021-06-02 19:01:20|7122.1|7119.3|7121.7|7118.9|7122.1|7119.3|7121.7|7118.9|1
1622660490000|2021-06-02 19:01:30|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|10
1622660500000|2021-06-02 19:01:40|7121.7|7118.9|7122.2|7119.4|7122.2|7119.4|7121.7|7118.9|5
1622660510000|2021-06-02 19:01:50|7121.7|7118.9|7121.7|7118.9|7122.1|7119.3|7121.7|7118.9|0
1622660530000|2021-06-02 19:02:10|7122.5|7119.7|7122.7|7119.9|7122.7|7119.9|7122.5|7119.7|4
1622660540000|2021-06-02 19:02:20|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|5
1622660550000|2021-06-02 19:02:30|7123.4|7120.6|7124.5|7121.7|7124.5|7121.7|7123.4|7120.6|4
1622660560000|2021-06-02 19:02:40|7124.6|7121.8|7123.6|7120.8|7124.6|7121.8|7122.7|7119.9|3
1622660570000|2021-06-02 19:02:50|7123.2|7120.4|7123.6|7120.8|7123.6|7120.8|7122.8|7120|4
1622660580000|2021-06-02 19:03:00|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|2
1622660600000|2021-06-02 19:03:20|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|9
1622660610000|2021-06-02 19:03:30|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|0
1622660620000|2021-06-02 19:03:40|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|4
1622660650000|2021-06-02 19:04:10|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1622660660000|2021-06-02 19:04:20|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|16
1622660670000|2021-06-02 19:04:30|7125.6|7122.8|7124.7|7121.9|7125.6|7122.8|7124.7|7121.9|6
1622660680000|2021-06-02 19:04:40|7125.1|7122.3|7124.7|7121.9|7125.1|7122.3|7124.7|7121.9|0
1622660700000|2021-06-02 19:05:00|7125.1|7122.3|7124.7|7121.9|7125.1|7122.3|7124.7|7121.9|12
1622660710000|2021-06-02 19:05:10|||||||||1
1622660720000|2021-06-02 19:05:20|||||||||1
1622660760000|2021-06-02 19:06:00|7124.6|7121.8|7123.7|7120.9|7124.6|7121.8|7123.7|7120.9|1
1622660770000|2021-06-02 19:06:10|||||||||1
1622660810000|2021-06-02 19:06:50|||||||||2
1622660820000|2021-06-02 19:07:00|||||||||9
1622660830000|2021-06-02 19:07:10|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|2
1622660840000|2021-06-02 19:07:20|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|9
1622660850000|2021-06-02 19:07:30|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7123.7|7120.9|0
1622660860000|2021-06-02 19:07:40|7123.7|7120.9|7124.1|7121.3|7124.1|7121.3|7123.7|7120.9|0
1622660870000|2021-06-02 19:07:50|7123.7|7120.9|7124.1|7121.3|7124.1|7121.3|7123.7|7120.9|0
1622660880000|2021-06-02 19:08:00|7123.7|7120.9|7124.1|7121.3|7124.6|7121.8|7123.7|7120.9|4
1622660890000|2021-06-02 19:08:10|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|3
1622660900000|2021-06-02 19:08:20|||||||||1
1622660920000|2021-06-02 19:08:40|7124.1|7121.3|7123.7|7120.9|7124.1|7121.3|7123.7|7120.9|7
1622660930000|2021-06-02 19:08:50|||||||||11
1622660940000|2021-06-02 19:09:00|||||||||4
1622660950000|2021-06-02 19:09:10|||||||||1
1622660960000|2021-06-02 19:09:20|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|1
1622660970000|2021-06-02 19:09:30|7122.7|7119.9|7121.7|7118.9|7123.1|7120.3|7121.7|7118.9|23
1622660980000|2021-06-02 19:09:40|7121.6|7118.8|7120.7|7117.9|7121.6|7118.8|7120.6|7117.8|102
1622660990000|2021-06-02 19:09:50|7121.6|7118.8|7120.8|7118|7121.6|7118.8|7120.8|7118|22
1622661000000|2021-06-02 19:10:00|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|2
1622661030000|2021-06-02 19:10:30|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|1
1622661040000|2021-06-02 19:10:40|7119.6|7116.8|7118.7|7115.9|7119.6|7116.8|7118.7|7115.9|5
1622661050000|2021-06-02 19:10:50|7119.2|7116.4|7119.6|7116.8|7119.6|7116.8|7118.7|7115.9|12
1622661070000|2021-06-02 19:11:10|7119.7|7116.9|7120.6|7117.8|7120.6|7117.8|7119.7|7116.9|9
1622661080000|2021-06-02 19:11:20|||||||||3
1622661090000|2021-06-02 19:11:30|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|1
1622661120000|2021-06-02 19:12:00|7119.6|7116.8|7117.7|7114.9|7119.6|7116.8|7117.7|7114.9|54
1622661130000|2021-06-02 19:12:10|||||||||2
1622661140000|2021-06-02 19:12:20|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|9
1622661170000|2021-06-02 19:12:50|7116.9|7114.1|7117.7|7114.9|7117.7|7114.9|7116.9|7114.1|43
1622661180000|2021-06-02 19:13:00|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|5
1622661190000|2021-06-02 19:13:10|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|0
1622661230000|2021-06-02 19:13:50|||||||||2
1622661240000|2021-06-02 19:14:00|7117.8|7115|7118.2|7115.4|7118.6|7115.8|7117.8|7115|4
1622661250000|2021-06-02 19:14:10|7118.6|7115.8|7118.7|7115.9|7118.7|7115.9|7118.6|7115.8|3
1622661260000|2021-06-02 19:14:20|7117.7|7114.9|7117.7|7114.9|7118.2|7115.4|7117.7|7114.9|28
1622661270000|2021-06-02 19:14:30|7117.8|7115|7117.7|7114.9|7117.8|7115|7117.7|7114.9|7
1622661280000|2021-06-02 19:14:40|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|3
1622661320000|2021-06-02 19:15:20|||||||||1
1622661330000|2021-06-02 19:15:30|||||||||1
1622661340000|2021-06-02 19:15:40|||||||||3
1622661350000|2021-06-02 19:15:50|7117.7|7114.9|7116.8|7114|7117.7|7114.9|7116.8|7114|16
1622661360000|2021-06-02 19:16:00|||||||||25
1622661370000|2021-06-02 19:16:10|||||||||1
1622661380000|2021-06-02 19:16:20|7117.7|7114.9|7118.7|7115.9|7118.8|7116|7117.7|7114.9|24
1622661390000|2021-06-02 19:16:30|7118.6|7115.8|7118.3|7115.5|7118.7|7115.9|7117.8|7115|5
1622661400000|2021-06-02 19:16:40|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1622661420000|2021-06-02 19:17:00|7118.2|7115.4|7117.7|7114.9|7118.2|7115.4|7117.3|7114.5|23
1622661440000|2021-06-02 19:17:20|||||||||3
1622661480000|2021-06-02 19:18:00|||||||||3
1622661500000|2021-06-02 19:18:20|7118.5|7115.7|7118.8|7116|7118.8|7116|7118.5|7115.7|22
1622661510000|2021-06-02 19:18:30|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|3
1622661520000|2021-06-02 19:18:40|7119.2|7116.4|7118.8|7116|7119.2|7116.4|7118.8|7116|10
1622661530000|2021-06-02 19:18:50|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|1
1622661540000|2021-06-02 19:19:00|7119.3|7116.5|7119.7|7116.9|7119.7|7116.9|7119.3|7116.5|0
1622661560000|2021-06-02 19:19:20|7118.9|7116.1|7118.7|7115.9|7118.9|7116.1|7118.7|7115.9|16
1622661570000|2021-06-02 19:19:30|7119.2|7116.4|7119.1|7116.3|7119.2|7116.4|7118.7|7115.9|7
1622661580000|2021-06-02 19:19:40|7118.7|7115.9|7119.1|7116.3|7119.1|7116.3|7118.7|7115.9|8
1622661590000|2021-06-02 19:19:50|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1622661600000|2021-06-02 19:20:00|7117.7|7114.9|7116.7|7113.9|7117.7|7114.9|7116.3|7113.5|118
1622661610000|2021-06-02 19:20:10|7117.6|7114.8|7117.7|7114.9|7117.7|7114.9|7117.6|7114.8|2
1622661620000|2021-06-02 19:20:20|7116.7|7113.9|7117.7|7114.9|7117.7|7114.9|7116.7|7113.9|1
1622661630000|2021-06-02 19:20:30|7117.2|7114.4|7117.3|7114.5|7117.6|7114.8|7117.2|7114.4|1
1622661640000|2021-06-02 19:20:40|7116.8|7114|7116.7|7113.9|7116.8|7114|7116.7|7113.9|0
1622661650000|2021-06-02 19:20:50|7116.8|7114|7117.7|7114.9|7117.7|7114.9|7116.8|7114|2
1622661660000|2021-06-02 19:21:00|7117.3|7114.5|7117.7|7114.9|7117.7|7114.9|7116.9|7114.1|1
1622661680000|2021-06-02 19:21:20|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|1
1622661690000|2021-06-02 19:21:30|7117.9|7115.1|7117.7|7114.9|7118.6|7115.8|7117.3|7114.5|16
1622661700000|2021-06-02 19:21:40|7117.3|7114.5|7117.3|7114.5|7117.7|7114.9|7117.3|7114.5|4
1622661710000|2021-06-02 19:21:50|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|1
1622661730000|2021-06-02 19:22:10|7116.6|7113.8|7116.5|7113.7|7116.7|7113.9|7116.1|7113.3|6
1622661750000|2021-06-02 19:22:30|7116.7|7113.9|7118.7|7115.9|7118.7|7115.9|7116.7|7113.9|9
1622661760000|2021-06-02 19:22:40|7119.7|7116.9|7119.6|7116.8|7119.7|7116.9|7119.6|7116.8|46
1622661770000|2021-06-02 19:22:50|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|2
1622661790000|2021-06-02 19:23:10|||||||||1
1622661800000|2021-06-02 19:23:20|||||||||9
1622661820000|2021-06-02 19:23:40|||||||||1
1622661830000|2021-06-02 19:23:50|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7120.7|7117.9|42
1622661840000|2021-06-02 19:24:00|7121.6|7118.8|7119.8|7117|7121.6|7118.8|7119.8|7117|5
1622661850000|2021-06-02 19:24:10|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|0
1622661860000|2021-06-02 19:24:20|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|5
1622661870000|2021-06-02 19:24:30|7118.7|7115.9|7119.6|7116.8|7119.6|7116.8|7118.7|7115.9|5
1622661880000|2021-06-02 19:24:40|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|0
1622661900000|2021-06-02 19:25:00|||||||||2
1622661920000|2021-06-02 19:25:20|7120.1|7117.3|7120.3|7117.5|7120.3|7117.5|7120.1|7117.3|6
1622661930000|2021-06-02 19:25:30|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|3
1622661940000|2021-06-02 19:25:40|7120.2|7117.4|7120.3|7117.5|7120.7|7117.9|7119.7|7116.9|1
1622661950000|2021-06-02 19:25:50|7119.7|7116.9|7119.7|7116.9|7120.1|7117.3|7119.7|7116.9|0
1622661970000|2021-06-02 19:26:10|||||||||1
1622661980000|2021-06-02 19:26:20|7119.1|7116.3|7119.2|7116.4|7119.6|7116.8|7118.7|7115.9|11
1622661990000|2021-06-02 19:26:30|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|0
1622662010000|2021-06-02 19:26:50|7119.1|7116.3|7118.7|7115.9|7119.1|7116.3|7118.7|7115.9|31
1622662020000|2021-06-02 19:27:00|7118.9|7116.1|7119.7|7116.9|7120.1|7117.3|7118.9|7116.1|6
1622662060000|2021-06-02 19:27:40|7119.6|7116.8|7118.6|7115.8|7119.6|7116.8|7118.6|7115.8|9
1622662070000|2021-06-02 19:27:50|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|3
1622662080000|2021-06-02 19:28:00|||||||||1
1622662090000|2021-06-02 19:28:10|7118.6|7115.8|7118.7|7115.9|7119.1|7116.3|7118.6|7115.8|13
1622662110000|2021-06-02 19:28:30|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|0
1622662120000|2021-06-02 19:28:40|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1622662130000|2021-06-02 19:28:50|||||||||1
1622662160000|2021-06-02 19:29:20|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7
1622662170000|2021-06-02 19:29:30|7117.6|7114.8|7117.2|7114.4|7117.6|7114.8|7117.2|7114.4|4
1622662180000|2021-06-02 19:29:40|7117.7|7114.9|7117.3|7114.5|7117.7|7114.9|7117.3|7114.5|2
1622662190000|2021-06-02 19:29:50|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|1
1622662200000|2021-06-02 19:30:00|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|1
1622662210000|2021-06-02 19:30:10|7117.7|7114.9|7117.7|7114.9|7117.8|7115|7117.7|7114.9|7
1622662220000|2021-06-02 19:30:20|||||||||1
1622662230000|2021-06-02 19:30:30|||||||||1
1622662250000|2021-06-02 19:30:50|7116.7|7113.9|7117.3|7114.5|7117.3|7114.5|7116.7|7113.9|3
1622662260000|2021-06-02 19:31:00|7117.7|7114.9|7119.6|7116.8|7119.6|7116.8|7117.7|7114.9|28
1622662270000|2021-06-02 19:31:10|7119.5|7116.7|7119.7|7116.9|7119.7|7116.9|7118.7|7115.9|7
1622662290000|2021-06-02 19:31:30|7120.2|7117.4|7119.8|7117|7120.2|7117.4|7119.8|7117|6
1622662300000|2021-06-02 19:31:40|7119.6|7116.8|7119.7|7116.9|7119.7|7116.9|7119.2|7116.4|3
1622662310000|2021-06-02 19:31:50|7119.2|7116.4|7119.6|7116.8|7119.6|7116.8|7118.8|7116|4
1622662320000|2021-06-02 19:32:00|7119.7|7116.9|7118.8|7116|7119.7|7116.9|7118.8|7116|2
1622662330000|2021-06-02 19:32:10|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.3|7115.5|6
1622662340000|2021-06-02 19:32:20|7118.8|7116|7119.6|7116.8|7119.6|7116.8|7118.8|7116|7
1622662350000|2021-06-02 19:32:30|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|0
1622662380000|2021-06-02 19:33:00|7119.3|7116.5|7119.7|7116.9|7119.7|7116.9|7119.3|7116.5|1
1622662390000|2021-06-02 19:33:10|7119.3|7116.5|7119.3|7116.5|7119.7|7116.9|7119.3|7116.5|1
1622662400000|2021-06-02 19:33:20|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1622662410000|2021-06-02 19:33:30|||||||||1
1622662430000|2021-06-02 19:33:50|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|0
1622662440000|2021-06-02 19:34:00|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1622662450000|2021-06-02 19:34:10|7118.2|7115.4|7118.7|7115.9|7118.7|7115.9|7118.2|7115.4|6
1622662460000|2021-06-02 19:34:20|7118.2|7115.4|7118.3|7115.5|7118.7|7115.9|7118.2|7115.4|4
1622662470000|2021-06-02 19:34:30|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|0
1622662480000|2021-06-02 19:34:40|7117.3|7114.5|7114.7|7111.9|7117.3|7114.5|7114.7|7111.9|112
1622662490000|2021-06-02 19:34:50|7115.7|7112.9|7115.3|7112.5|7115.7|7112.9|7115.3|7112.5|1
1622662500000|2021-06-02 19:35:00|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|0
1622662520000|2021-06-02 19:35:20|7115.2|7112.4|7115.7|7112.9|7115.7|7112.9|7115.2|7112.4|1
1622662530000|2021-06-02 19:35:30|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|0
1622662540000|2021-06-02 19:35:40|7115.5|7112.7|7115.1|7112.3|7115.5|7112.7|7115.1|7112.3|1
1622662550000|2021-06-02 19:35:50|7115.5|7112.7|7115.7|7112.9|7115.7|7112.9|7115.5|7112.7|0
1622662560000|2021-06-02 19:36:00|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|2
1622662580000|2021-06-02 19:36:20|7115.3|7112.5|7115.3|7112.5|7115.7|7112.9|7115.3|7112.5|6
1622662590000|2021-06-02 19:36:30|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|3
1622662600000|2021-06-02 19:36:40|7116.6|7113.8|7115.7|7112.9|7116.7|7113.9|7115.7|7112.9|11
1622662610000|2021-06-02 19:36:50|7116.1|7113.3|7116.2|7113.4|7116.7|7113.9|7115.7|7112.9|4
1622662620000|2021-06-02 19:37:00|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7115.7|7112.9|1
1622662630000|2021-06-02 19:37:10|7116.3|7113.5|7115.8|7113|7116.7|7113.9|7115.8|7113|2
1622662650000|2021-06-02 19:37:30|7115.7|7112.9|7116.7|7113.9|7116.7|7113.9|7115.7|7112.9|1
1622662660000|2021-06-02 19:37:40|7116.2|7113.4|7115.8|7113|7116.2|7113.4|7115.7|7112.9|5
1622662670000|2021-06-02 19:37:50|7116.6|7113.8|7116.3|7113.5|7116.8|7114|7116.3|7113.5|10
1622662680000|2021-06-02 19:38:00|7115.9|7113.1|7115.9|7113.1|7115.9|7113.1|7115.9|7113.1|0
1622662690000|2021-06-02 19:38:10|7116.2|7113.4|7115.7|7112.9|7116.2|7113.4|7115.7|7112.9|0
1622662700000|2021-06-02 19:38:20|7115.8|7113|7116.7|7113.9|7116.7|7113.9|7115.8|7113|3
1622662710000|2021-06-02 19:38:30|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|0
1622662720000|2021-06-02 19:38:40|7115.8|7113|7115.8|7113|7115.8|7113|7115.8|7113|1
1622662730000|2021-06-02 19:38:50|||||||||20
1622662750000|2021-06-02 19:39:10|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|4
1622662760000|2021-06-02 19:39:20|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|0
1622662770000|2021-06-02 19:39:30|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|0
1622662780000|2021-06-02 19:39:40|7115.3|7112.5|7115.3|7112.5|7115.7|7112.9|7115.3|7112.5|0
1622662790000|2021-06-02 19:39:50|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|0
1622662800000|2021-06-02 19:40:00|7115.3|7112.5|7115.3|7112.5|7115.7|7112.9|7115.3|7112.5|5
1622662810000|2021-06-02 19:40:10|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|0
1622662820000|2021-06-02 19:40:20|||||||||1
1622662830000|2021-06-02 19:40:30|7114.8|7112|7114.7|7111.9|7114.8|7112|7114.7|7111.9|10
1622662840000|2021-06-02 19:40:40|||||||||1
1622662870000|2021-06-02 19:41:10|7114.8|7112|7115.7|7112.9|7115.7|7112.9|7114.8|7112|10
1622662890000|2021-06-02 19:41:30|7115.5|7112.7|7115.7|7112.9|7115.7|7112.9|7114.7|7111.9|11
1622662900000|2021-06-02 19:41:40|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|18
1622662910000|2021-06-02 19:41:50|||||||||4
1622662920000|2021-06-02 19:42:00|||||||||1
1622662930000|2021-06-02 19:42:10|||||||||27
1622662940000|2021-06-02 19:42:20|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|1
1622662950000|2021-06-02 19:42:30|7115.7|7112.9|7115.2|7112.4|7115.7|7112.9|7115.2|7112.4|1
1622662960000|2021-06-02 19:42:40|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|14
1622662980000|2021-06-02 19:43:00|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|5
1622662990000|2021-06-02 19:43:10|7115.7|7112.9|7115.3|7112.5|7115.7|7112.9|7115.3|7112.5|0
1622663000000|2021-06-02 19:43:20|7115.2|7112.4|7114.7|7111.9|7115.7|7112.9|7114.7|7111.9|5
1622663010000|2021-06-02 19:43:30|||||||||1
1622663020000|2021-06-02 19:43:40|7114.3|7111.5|7114.7|7111.9|7114.7|7111.9|7114.3|7111.5|0
1622663080000|2021-06-02 19:44:40|7115.6|7112.8|7115.7|7112.9|7115.7|7112.9|7115.6|7112.8|17
1622663090000|2021-06-02 19:44:50|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|0
1622663100000|2021-06-02 19:45:00|7115.3|7112.5|7114.8|7112|7115.3|7112.5|7114.7|7111.9|3
1622663110000|2021-06-02 19:45:10|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.3|7111.5|30
1622663130000|2021-06-02 19:45:30|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|1
1622663140000|2021-06-02 19:45:40|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.2|7111.4|3
1622663150000|2021-06-02 19:45:50|7115.1|7112.3|7114.7|7111.9|7115.1|7112.3|7114.7|7111.9|1
1622663160000|2021-06-02 19:46:00|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|0
1622663170000|2021-06-02 19:46:10|7114.9|7112.1|7115.7|7112.9|7115.7|7112.9|7114.8|7112|1
1622663180000|2021-06-02 19:46:20|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|2
1622663190000|2021-06-02 19:46:30|7115.3|7112.5|7114.7|7111.9|7115.7|7112.9|7114.7|7111.9|0
1622663250000|2021-06-02 19:47:30|||||||||1
1622663260000|2021-06-02 19:47:40|7115.6|7112.8|7115.7|7112.9|7115.7|7112.9|7115.2|7112.4|11
1622663270000|2021-06-02 19:47:50|7115.3|7112.5|7114.8|7112|7115.7|7112.9|7114.8|7112|1
1622663290000|2021-06-02 19:48:10|7114.9|7112.1|7115.7|7112.9|7115.7|7112.9|7114.9|7112.1|4
1622663320000|2021-06-02 19:48:40|7115.3|7112.5|7114.7|7111.9|7115.3|7112.5|7114.7|7111.9|1
1622663340000|2021-06-02 19:49:00|7113.9|7111.1|7114.8|7112|7114.8|7112|7113.8|7111|14
1622663350000|2021-06-02 19:49:10|7114.7|7111.9|7115.6|7112.8|7115.6|7112.8|7114.7|7111.9|10
1622663370000|2021-06-02 19:49:30|7115.8|7113|7115.8|7113|7115.8|7113|7115.8|7113|0
1622663380000|2021-06-02 19:49:40|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|10
1622663390000|2021-06-02 19:49:50|7116.3|7113.5|7115.8|7113|7116.3|7113.5|7115.7|7112.9|3
1622663400000|2021-06-02 19:50:00|7115.7|7112.9|7117.8|7115|7117.8|7115|7115.7|7112.9|20
1622663410000|2021-06-02 19:50:10|7117.7|7114.9|7116.7|7113.9|7117.7|7114.9|7116.7|7113.9|3
1622663420000|2021-06-02 19:50:20|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|1
1622663430000|2021-06-02 19:50:30|7117.3|7114.5|7117.7|7114.9|7117.7|7114.9|7117.3|7114.5|0
1622663440000|2021-06-02 19:50:40|7117.8|7115|7117.7|7114.9|7118.2|7115.4|7117.7|7114.9|6
1622663460000|2021-06-02 19:51:00|7117.8|7115|7118.7|7115.9|7118.7|7115.9|7117.8|7115|7
1622663470000|2021-06-02 19:51:10|7118.6|7115.8|7118.2|7115.4|7118.6|7115.8|7117.7|7114.9|2
1622663480000|2021-06-02 19:51:20|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|0
1622663490000|2021-06-02 19:51:30|7118.2|7115.4|7116.7|7113.9|7118.2|7115.4|7116.7|7113.9|7
1622663500000|2021-06-02 19:51:40|7117.6|7114.8|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|1
1622663510000|2021-06-02 19:51:50|7116.7|7113.9|7117.3|7114.5|7117.7|7114.9|7116.7|7113.9|6
1622663520000|2021-06-02 19:52:00|7117.1|7114.3|7117.7|7114.9|7117.7|7114.9|7116.7|7113.9|0
1622663530000|2021-06-02 19:52:10|7118.5|7115.7|7117.8|7115|7118.7|7115.9|7117.8|7115|29
1622663540000|2021-06-02 19:52:20|7118.1|7115.3|7117.7|7114.9|7118.1|7115.3|7117.7|7114.9|0
1622663550000|2021-06-02 19:52:30|7118.1|7115.3|7118.7|7115.9|7119.1|7116.3|7118.1|7115.3|3
1622663560000|2021-06-02 19:52:40|7119.1|7116.3|7119.7|7116.9|7120.6|7117.8|7119.1|7116.3|31
1622663570000|2021-06-02 19:52:50|7119.6|7116.8|7118.7|7115.9|7119.6|7116.8|7118.7|7115.9|13
1622663580000|2021-06-02 19:53:00|7119.1|7116.3|7119.2|7116.4|7119.6|7116.8|7119.1|7116.3|0
1622663590000|2021-06-02 19:53:10|7118.7|7115.9|7119.5|7116.7|7119.7|7116.9|7118.7|7115.9|4
1622663610000|2021-06-02 19:53:30|7119.6|7116.8|7119.2|7116.4|7119.6|7116.8|7118.7|7115.9|5
1622663620000|2021-06-02 19:53:40|7119.1|7116.3|7119.1|7116.3|7119.5|7116.7|7118.7|7115.9|1
1622663640000|2021-06-02 19:54:00|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.1|7116.3|5
1622663650000|2021-06-02 19:54:10|7119.1|7116.3|7119.1|7116.3|7119.6|7116.8|7119.1|7116.3|14
1622663660000|2021-06-02 19:54:20|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|0
1622663670000|2021-06-02 19:54:30|7119.1|7116.3|7118.7|7115.9|7119.1|7116.3|7118.7|7115.9|0
1622663680000|2021-06-02 19:54:40|7118.6|7115.8|7116.1|7113.3|7118.6|7115.8|7116.1|7113.3|6
1622663690000|2021-06-02 19:54:50|7116.6|7113.8|7119.7|7116.9|7121.1|7118.3|7115.7|7112.9|34
1622663700000|2021-06-02 19:55:00|7119.6|7116.8|7119.3|7116.5|7119.7|7116.9|7118.7|7115.9|28
1622663710000|2021-06-02 19:55:10|7119.7|7116.9|7119.3|7116.5|7119.7|7116.9|7119.3|7116.5|2
1622663720000|2021-06-02 19:55:20|7119.7|7116.9|7120.7|7117.9|7120.7|7117.9|7119.7|7116.9|10
1622663730000|2021-06-02 19:55:30|7119.9|7117.1|7119.7|7116.9|7120.2|7117.4|7119.7|7116.9|10
1622663740000|2021-06-02 19:55:40|7120.1|7117.3|7119.7|7116.9|7120.2|7117.4|7119.2|7116.4|10
1622663750000|2021-06-02 19:55:50|7119.6|7116.8|7119.2|7116.4|7119.6|7116.8|7119.2|7116.4|5
1622663760000|2021-06-02 19:56:00|7118.8|7116|7119.6|7116.8|7119.7|7116.9|7118.8|7116|6
1622663770000|2021-06-02 19:56:10|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|10
1622663780000|2021-06-02 19:56:20|7120.6|7117.8|7121.1|7118.3|7121.1|7118.3|7120.6|7117.8|2
1622663790000|2021-06-02 19:56:30|7121.2|7118.4|7121.7|7118.9|7121.7|7118.9|7121.2|7118.4|0
1622663800000|2021-06-02 19:56:40|7121.3|7118.5|7122.3|7119.5|7122.7|7119.9|7121.3|7118.5|4
1622663810000|2021-06-02 19:56:50|7122.7|7119.9|7122.6|7119.8|7122.7|7119.9|7121.7|7118.9|2
1622663820000|2021-06-02 19:57:00|7121.7|7118.9|7122.3|7119.5|7122.7|7119.9|7121.7|7118.9|7
1622663830000|2021-06-02 19:57:10|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|0
1622663840000|2021-06-02 19:57:20|7122.8|7120|7122.7|7119.9|7122.8|7120|7122.7|7119.9|2
1622663850000|2021-06-02 19:57:30|||||||||3
1622663880000|2021-06-02 19:58:00|||||||||5
1622663890000|2021-06-02 19:58:10|7122.2|7119.4|7122.7|7119.9|7123.1|7120.3|7122.2|7119.4|22
1622663900000|2021-06-02 19:58:20|7123.6|7120.8|7122.7|7119.9|7123.6|7120.8|7122.7|7119.9|3
1622663910000|2021-06-02 19:58:30|7122.2|7119.4|7122.7|7119.9|7122.7|7119.9|7122.2|7119.4|5
1622663940000|2021-06-02 19:59:00|7121.7|7118.9|7122.7|7119.9|7122.7|7119.9|7121.7|7118.9|28
1622663950000|2021-06-02 19:59:10|7122.3|7119.5|7121.8|7119|7122.7|7119.9|7121.7|7118.9|1
1622663960000|2021-06-02 19:59:20|7121.9|7119.1|7122.7|7119.9|7122.7|7119.9|7121.9|7119.1|7
1622663970000|2021-06-02 19:59:30|7122.2|7119.4|7122.2|7119.4|7122.7|7119.9|7122.2|7119.4|3
1622663980000|2021-06-02 19:59:40|7122.3|7119.5|7124.2|7121.4|7124.2|7121.4|7122.2|7119.4|11
1622663990000|2021-06-02 19:59:50|7124.7|7121.9|7124.2|7121.4|7124.7|7121.9|7123.7|7120.9|8
1622664000000|2021-06-02 20:00:00|7124.7|7121.9|7123.7|7120.9|7124.7|7121.9|7123.7|7120.9|5
1622664010000|2021-06-02 20:00:10|7124.6|7121.8|7123.7|7120.9|7124.6|7121.8|7123.7|7120.9|7
1622664020000|2021-06-02 20:00:20|7124.5|7121.7|7123.5|7120.7|7124.6|7121.8|7122.7|7119.9|18
1622664030000|2021-06-02 20:00:30|7123.7|7120.9|7124.1|7121.3|7124.1|7121.3|7123.7|7120.9|3
1622664050000|2021-06-02 20:00:50|7124.6|7121.8|7123.7|7120.9|7125.1|7122.3|7123.7|7120.9|9
1622664070000|2021-06-02 20:01:10|7124.1|7121.3|7124.2|7121.4|7124.6|7121.8|7124.1|7121.3|5
1622664080000|2021-06-02 20:01:20|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|0
1622664090000|2021-06-02 20:01:30|7123.7|7120.9|7123.7|7120.9|7124.1|7121.3|7123.7|7120.9|4
1622664100000|2021-06-02 20:01:40|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|0
1622664110000|2021-06-02 20:01:50|7123.7|7120.9|7123.7|7120.9|7124.1|7121.3|7123.6|7120.8|3
1622664120000|2021-06-02 20:02:00|7123.6|7120.8|7122.7|7119.9|7123.6|7120.8|7122.7|7119.9|1
1622664130000|2021-06-02 20:02:10|7123.5|7120.7|7123.6|7120.8|7123.7|7120.9|7123.2|7120.4|4
1622664140000|2021-06-02 20:02:20|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|2
1622664160000|2021-06-02 20:02:40|||||||||1
1622664170000|2021-06-02 20:02:50|||||||||1
1622664180000|2021-06-02 20:03:00|7123.8|7121|7124.2|7121.4|7124.6|7121.8|7123.8|7121|8
1622664190000|2021-06-02 20:03:10|7123.8|7121|7124.7|7121.9|7124.7|7121.9|7123.7|7120.9|2
1622664210000|2021-06-02 20:03:30|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|2
1622664220000|2021-06-02 20:03:40|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1622664230000|2021-06-02 20:03:50|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|0
1622664240000|2021-06-02 20:04:00|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1622664250000|2021-06-02 20:04:10|7124.6|7121.8|7124.7|7121.9|7124.7|7121.9|7124.6|7121.8|3
1622664260000|2021-06-02 20:04:20|7125.2|7122.4|7125.1|7122.3|7125.2|7122.4|7124.7|7121.9|8
1622664270000|2021-06-02 20:04:30|7125|7122.2|7126|7123.2|7126|7123.2|7125|7122.2|31
1622664280000|2021-06-02 20:04:40|7126.1|7123.3|7125.1|7122.3|7126.1|7123.3|7125.1|7122.3|5
1622664290000|2021-06-02 20:04:50|7124.7|7121.9|7125.6|7122.8|7125.6|7122.8|7124.6|7121.8|3
1622664300000|2021-06-02 20:05:00|7125.7|7122.9|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|21
1622664310000|2021-06-02 20:05:10|7126.6|7123.8|7126.2|7123.4|7126.6|7123.8|7126.2|7123.4|1
1622664320000|2021-06-02 20:05:20|7125.8|7123|7125.7|7122.9|7126.1|7123.3|7125.7|7122.9|1
1622664330000|2021-06-02 20:05:30|7125.8|7123|7125.6|7122.8|7126.2|7123.4|7125.1|7122.3|3
1622664340000|2021-06-02 20:05:40|7125.7|7122.9|7124.5|7121.7|7125.7|7122.9|7124.1|7121.3|5
1622664350000|2021-06-02 20:05:50|7124.6|7121.8|7124.1|7121.3|7124.6|7121.8|7124.1|7121.3|5
1622664360000|2021-06-02 20:06:00|7123.7|7120.9|7123.6|7120.8|7123.7|7120.9|7123.6|7120.8|2
1622664390000|2021-06-02 20:06:30|7123.7|7120.9|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|2
1622664400000|2021-06-02 20:06:40|7123.6|7120.8|7123.7|7120.9|7124.1|7121.3|7123.6|7120.8|0
1622664410000|2021-06-02 20:06:50|||||||||1
1622664420000|2021-06-02 20:07:00|7124.1|7121.3|7123.7|7120.9|7124.2|7121.4|7123.7|7120.9|4
1622664430000|2021-06-02 20:07:10|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|3
1622664440000|2021-06-02 20:07:20|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|0
1622664450000|2021-06-02 20:07:30|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1622664460000|2021-06-02 20:07:40|||||||||2
1622664470000|2021-06-02 20:07:50|7125.1|7122.3|7126.1|7123.3|7126.1|7123.3|7125.1|7122.3|7
1622664480000|2021-06-02 20:08:00|7125.7|7122.9|7125.7|7122.9|7126.1|7123.3|7125.7|7122.9|1
1622664500000|2021-06-02 20:08:20|||||||||12
1622664510000|2021-06-02 20:08:30|||||||||2
1622664520000|2021-06-02 20:08:40|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7124.7|7121.9|8
1622664540000|2021-06-02 20:09:00|7125.5|7122.7|7124.1|7121.3|7125.5|7122.7|7124.1|7121.3|1
1622664550000|2021-06-02 20:09:10|7123.7|7120.9|7124.7|7121.9|7124.7|7121.9|7123.7|7120.9|1
1622664570000|2021-06-02 20:09:30|7125.5|7122.7|7125.1|7122.3|7125.7|7122.9|7125.1|7122.3|2
1622664580000|2021-06-02 20:09:40|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|0
1622664600000|2021-06-02 20:10:00|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7124.7|7121.9|4
1622664610000|2021-06-02 20:10:10|7125.3|7122.5|7125.7|7122.9|7125.7|7122.9|7125.3|7122.5|0
1622664620000|2021-06-02 20:10:20|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|0
1622664630000|2021-06-02 20:10:30|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1622664650000|2021-06-02 20:10:50|7125.3|7122.5|7125.7|7122.9|7125.7|7122.9|7125.3|7122.5|0
1622664660000|2021-06-02 20:11:00|7125.3|7122.5|7125.2|7122.4|7125.7|7122.9|7125.2|7122.4|0
1622664670000|2021-06-02 20:11:10|7125.6|7122.8|7125.2|7122.4|7125.7|7122.9|7125.1|7122.3|0
1622664680000|2021-06-02 20:11:20|7124.8|7122|7124.7|7121.9|7124.8|7122|7124.7|7121.9|0
1622664710000|2021-06-02 20:11:50|||||||||1
1622664720000|2021-06-02 20:12:00|||||||||2
1622664730000|2021-06-02 20:12:10|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|6
1622664740000|2021-06-02 20:12:20|7125.3|7122.5|7125.7|7122.9|7125.7|7122.9|7125.3|7122.5|0
1622664760000|2021-06-02 20:12:40|||||||||2
1622664880000|2021-06-02 20:14:40|||||||||3
1622664900000|2021-06-02 20:15:00|7124.8|7122|7125.3|7122.5|7125.7|7122.9|7124.7|7121.9|6
1622664930000|2021-06-02 20:15:30|7125.7|7122.9|7124.7|7121.9|7125.7|7122.9|7124.7|7121.9|0
1622664950000|2021-06-02 20:15:50|||||||||1
1622664960000|2021-06-02 20:16:00|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|1
1622665010000|2021-06-02 20:16:50|7125.7|7122.9|7125.2|7122.4|7125.7|7122.9|7125.2|7122.4|2
1622665030000|2021-06-02 20:17:10|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|0
1622665050000|2021-06-02 20:17:30|7124.9|7122.1|7124.7|7121.9|7124.9|7122.1|7124.7|7121.9|0
1622665060000|2021-06-02 20:17:40|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|2
1622665080000|2021-06-02 20:18:00|7125.7|7122.9|7125.2|7122.4|7125.7|7122.9|7125.2|7122.4|0
1622665090000|2021-06-02 20:18:10|7124.7|7121.9|7124.2|7121.4|7124.7|7121.9|7123.8|7121|6
1622665100000|2021-06-02 20:18:20|7124.7|7121.9|7124.3|7121.5|7124.7|7121.9|7124.3|7121.5|0
1622665110000|2021-06-02 20:18:30|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|0
1622665140000|2021-06-02 20:19:00|7123.8|7121|7124.6|7121.8|7124.6|7121.8|7123.8|7121|4
1622665150000|2021-06-02 20:19:10|7124.7|7121.9|7124.3|7121.5|7124.7|7121.9|7124.3|7121.5|0
1622665160000|2021-06-02 20:19:20|7123.9|7121.1|7123.7|7120.9|7123.9|7121.1|7123.7|7120.9|0
1622665190000|2021-06-02 20:19:50|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|1
1622665210000|2021-06-02 20:20:10|7123.7|7120.9|7123.7|7120.9|7124.7|7121.9|7123.7|7120.9|4
1622665230000|2021-06-02 20:20:30|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7
1622665240000|2021-06-02 20:20:40|||||||||16
1622665270000|2021-06-02 20:21:10|||||||||9
1622665300000|2021-06-02 20:21:40|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|5
1622665310000|2021-06-02 20:21:50|7123.2|7120.4|7121.7|7118.9|7123.2|7120.4|7121.7|7118.9|64
1622665330000|2021-06-02 20:22:10|7121.6|7118.8|7120.7|7117.9|7121.6|7118.8|7119.8|7117|17
1622665340000|2021-06-02 20:22:20|7120.8|7118|7120.7|7117.9|7121.7|7118.9|7120.7|7117.9|2
1622665350000|2021-06-02 20:22:30|7121.1|7118.3|7120.7|7117.9|7121.3|7118.5|7120.7|7117.9|0
1622665380000|2021-06-02 20:23:00|7120.8|7118|7120.7|7117.9|7120.8|7118|7119.8|7117|5
1622665390000|2021-06-02 20:23:10|7119.8|7117|7119.8|7117|7119.8|7117|7118.8|7116|8
1622665400000|2021-06-02 20:23:20|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|2
1622665410000|2021-06-02 20:23:30|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|0
1622665420000|2021-06-02 20:23:40|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|76
1622665430000|2021-06-02 20:23:50|7120.7|7117.9|7120.3|7117.5|7120.7|7117.9|7119.9|7117.1|2
1622665440000|2021-06-02 20:24:00|7119.8|7117|7119.7|7116.9|7120.3|7117.5|7118.8|7116|3
1622665450000|2021-06-02 20:24:10|7118.8|7116|7119.7|7116.9|7119.8|7117|7118.8|7116|0
1622665470000|2021-06-02 20:24:30|7118.9|7116.1|7118.3|7115.5|7118.9|7116.1|7117.9|7115.1|9
1622665480000|2021-06-02 20:24:40|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|1
1622665490000|2021-06-02 20:24:50|7118.3|7115.5|7117.8|7115|7118.3|7115.5|7117.8|7115|1
1622665510000|2021-06-02 20:25:10|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|1
1622665550000|2021-06-02 20:25:50|7119.2|7116.4|7119.3|7116.5|7119.3|7116.5|7119.2|7116.4|0
1622665560000|2021-06-02 20:26:00|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|0
1622665570000|2021-06-02 20:26:10|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|0
1622665600000|2021-06-02 20:26:40|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1622665610000|2021-06-02 20:26:50|||||||||2
1622665620000|2021-06-02 20:27:00|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|0
1622665630000|2021-06-02 20:27:10|7116.9|7114.1|7116.7|7113.9|7116.9|7114.1|7116.7|7113.9|1
1622665640000|2021-06-02 20:27:20|7116.9|7114.1|7117.7|7114.9|7117.7|7114.9|7116.9|7114.1|4
1622665660000|2021-06-02 20:27:40|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|2
1622665670000|2021-06-02 20:27:50|7117.4|7114.6|7117.7|7114.9|7117.7|7114.9|7116.7|7113.9|2
1622665680000|2021-06-02 20:28:00|7117.5|7114.7|7116.7|7113.9|7117.5|7114.7|7116.7|7113.9|6
1622665720000|2021-06-02 20:28:40|7116.3|7113.5|7116.2|7113.4|7116.3|7113.5|7116.2|7113.4|16
1622665730000|2021-06-02 20:28:50|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|2
1622665740000|2021-06-02 20:29:00|||||||||16
1622665760000|2021-06-02 20:29:20|7116.4|7113.6|7116.2|7113.4|7116.8|7114|7116.2|7113.4|2
1622665790000|2021-06-02 20:29:50|7116.7|7113.9|7116.3|7113.5|7116.7|7113.9|7116.3|7113.5|5
1622665800000|2021-06-02 20:30:00|7116.2|7113.4|7116.7|7113.9|7120.9|7114.1|7115|7110.9|22
1622665810000|2021-06-02 20:30:10|7116.2|7113.4|7117.3|7113.3|7117.3|7114.4|7115|7111.4|12
1622665820000|2021-06-02 20:30:20|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1622665830000|2021-06-02 20:30:30|7116.8|7114|7117.9|7115.1|7118.7|7115.9|7116.8|7114|8
1622665840000|2021-06-02 20:30:40|7117.8|7115|7119.7|7116.9|7120.3|7117.5|7117.8|7115|9
1622665850000|2021-06-02 20:30:50|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|0
1622665860000|2021-06-02 20:31:00|7119.2|7116.4|7121.1|7118.3|7121.6|7118.8|7119.2|7116.4|9
1622665870000|2021-06-02 20:31:10|7121.5|7118.7|7121|7118.2|7121.6|7118.8|7120.6|7117.8|8
1622665880000|2021-06-02 20:31:20|7120.9|7118.1|7119.6|7116.8|7120.9|7118.1|7119.3|7116.5|3
1622665890000|2021-06-02 20:31:30|7118.8|7116|7117.3|7114.5|7118.8|7116|7116.6|7113.8|24
1622665900000|2021-06-02 20:31:40|7117.6|7114.8|7119.6|7116.8|7119.6|7116.8|7117.6|7114.8|47
1622665910000|2021-06-02 20:31:50|7119.3|7116.5|7118.6|7115.8|7119.6|7116.8|7118.6|7115.8|158
1622665920000|2021-06-02 20:32:00|7119.1|7116.3|7119.6|7116.8|7120.6|7117.8|7119.1|7116.3|28
1622665930000|2021-06-02 20:32:10|7120.1|7117.3|7120.3|7117.5|7120.6|7117.8|7119.6|7116.8|460
1622665940000|2021-06-02 20:32:20|7120.1|7117.3|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|21
1622665950000|2021-06-02 20:32:30|7118.8|7116|7118.9|7116.1|7119.6|7116.8|7118.8|7116|11
1622665960000|2021-06-02 20:32:40|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|1
1622665970000|2021-06-02 20:32:50|||||||||3
1622665980000|2021-06-02 20:33:00|7119.6|7116.8|7120.1|7117.3|7120.1|7117.3|7119.6|7116.8|10
1622665990000|2021-06-02 20:33:10|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|0
1622666000000|2021-06-02 20:33:20|7119.8|7117|7120.6|7117.8|7120.6|7117.8|7119.8|7117|25
1622666010000|2021-06-02 20:33:30|||||||||16
1622666020000|2021-06-02 20:33:40|7120.3|7117.5|7119.6|7116.8|7120.3|7117.5|7119.1|7116.3|7
1622666030000|2021-06-02 20:33:50|7119.8|7117|7120.3|7117.5|7120.3|7117.5|7119.6|7116.8|4
1622666040000|2021-06-02 20:34:00|7119.6|7116.8|7120.3|7117.5|7120.6|7117.8|7119.6|7116.8|6
1622666070000|2021-06-02 20:34:30|7117.8|7115|7118.6|7115.8|7118.6|7115.8|7117.8|7115|20
1622666080000|2021-06-02 20:34:40|7118.3|7115.5|7117.8|7115|7118.3|7115.5|7117.8|7115|105
1622666090000|2021-06-02 20:34:50|7118.6|7115.8|7118.3|7115.5|7118.6|7115.8|7118.3|7115.5|0
1622666100000|2021-06-02 20:35:00|7118.6|7115.8|7118.3|7115.5|7119.1|7116.3|7117.8|7115|6
1622666110000|2021-06-02 20:35:10|7119|7116.2|7119.6|7116.8|7119.6|7116.8|7119|7116.2|4
1622666120000|2021-06-02 20:35:20|7119.5|7116.7|7118.3|7115.5|7119.5|7116.7|7117.8|7115|46
1622666130000|2021-06-02 20:35:30|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|24
1622666140000|2021-06-02 20:35:40|7116.6|7113.8|7117.8|7115|7117.8|7115|7116.6|7113.8|1
1622666160000|2021-06-02 20:36:00|7117.5|7114.7|7117.3|7114.5|7118.3|7115.5|7116.6|7113.8|25
1622666170000|2021-06-02 20:36:10|7117.6|7114.8|7117.3|7114.5|7117.8|7115|7117.3|7114.5|0
1622666180000|2021-06-02 20:36:20|7117.6|7114.8|7116.6|7113.8|7118.3|7115.5|7116.6|7113.8|9
1622666200000|2021-06-02 20:36:40|7116.9|7114.1|7118.1|7115.3|7118.1|7115.3|7116.9|7114.1|7
1622666210000|2021-06-02 20:36:50|7117.7|7114.9|7118.6|7115.8|7118.6|7115.8|7117.6|7114.8|1
1622666220000|2021-06-02 20:37:00|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|35
1622666230000|2021-06-02 20:37:10|||||||||35
1622666270000|2021-06-02 20:37:50|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|183
1622666280000|2021-06-02 20:38:00|||||||||2
1622666290000|2021-06-02 20:38:10|||||||||19
1622666310000|2021-06-02 20:38:30|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|18
1622666320000|2021-06-02 20:38:40|7115|7112.2|7116.6|7113.8|7116.6|7113.8|7115|7112.2|19
1622666340000|2021-06-02 20:39:00|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|18
1622666350000|2021-06-02 20:39:10|||||||||4
1622666360000|2021-06-02 20:39:20|||||||||12
1622666370000|2021-06-02 20:39:30|||||||||1
1622666380000|2021-06-02 20:39:40|7118.3|7115.5|7118.6|7115.8|7118.6|7115.8|7118.3|7115.5|12
1622666390000|2021-06-02 20:39:50|7119|7116.2|7120.7|7117.9|7121.7|7118.9|7119|7116.2|6
1622666400000|2021-06-02 20:40:00|7121.1|7118.3|7121.6|7118.8|7121.6|7118.8|7121.1|7118.3|0
1622666410000|2021-06-02 20:40:10|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|0
1622666420000|2021-06-02 20:40:20|||||||||5
1622666430000|2021-06-02 20:40:30|||||||||1
1622666440000|2021-06-02 20:40:40|7122.1|7119.3|7122.2|7119.4|7122.2|7119.4|7122.1|7119.3|4
1622666450000|2021-06-02 20:40:50|7122.4|7119.6|7123.1|7120.3|7123.1|7120.3|7122.4|7119.6|3
1622666460000|2021-06-02 20:41:00|7123.2|7120.4|7124.1|7121.3|7124.1|7121.3|7123.2|7120.4|6
1622666470000|2021-06-02 20:41:10|7124|7121.2|7124.1|7121.3|7124.1|7121.3|7123.6|7120.8|2
1622666480000|2021-06-02 20:41:20|||||||||1
1622666520000|2021-06-02 20:42:00|7123.6|7120.8|7123.2|7120.4|7124.1|7121.3|7123.2|7120.4|7
1622666530000|2021-06-02 20:42:10|||||||||3
1622666550000|2021-06-02 20:42:30|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|7123.1|7120.3|0
1622666560000|2021-06-02 20:42:40|7123.6|7120.8|7124.1|7121.3|7124.1|7121.3|7122.6|7119.8|17
1622666580000|2021-06-02 20:43:00|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|0
1622666600000|2021-06-02 20:43:20|||||||||1
1622666610000|2021-06-02 20:43:30|7122.6|7119.8|7121.6|7118.8|7122.6|7119.8|7121.2|7118.4|9
1622666620000|2021-06-02 20:43:40|7121.2|7118.4|7121.2|7118.4|7121.6|7118.8|7121.2|7118.4|1
1622666630000|2021-06-02 20:43:50|7121.6|7118.8|7121.2|7118.4|7121.6|7118.8|7121.2|7118.4|1
1622666640000|2021-06-02 20:44:00|7121.6|7118.8|7120.7|7117.9|7121.6|7118.8|7120.7|7117.9|0
1622666650000|2021-06-02 20:44:10|7120.6|7117.8|7121.1|7118.3|7121.1|7118.3|7120.6|7117.8|1
1622666660000|2021-06-02 20:44:20|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|0
1622666670000|2021-06-02 20:44:30|7121.2|7118.4|7120.2|7117.4|7121.2|7118.4|7120.2|7117.4|0
1622666690000|2021-06-02 20:44:50|7120.6|7117.8|7120.2|7117.4|7120.6|7117.8|7120.2|7117.4|1
1622666700000|2021-06-02 20:45:00|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|0
1622666720000|2021-06-02 20:45:20|7121|7118.2|7121.6|7118.8|7121.6|7118.8|7121|7118.2|3
1622666730000|2021-06-02 20:45:30|7121.8|7119|7122.6|7119.8|7122.6|7119.8|7121.8|7119|1
1622666740000|2021-06-02 20:45:40|7121.8|7119|7121.6|7118.8|7121.8|7119|7121.2|7118.4|2
1622666750000|2021-06-02 20:45:50|7121.2|7118.4|7121.6|7118.8|7121.6|7118.8|7121.2|7118.4|0
1622666760000|2021-06-02 20:46:00|7121.2|7118.4|7121.6|7118.8|7121.6|7118.8|7121.2|7118.4|1
1622666770000|2021-06-02 20:46:10|7122.1|7119.3|7122.1|7119.3|7122.6|7119.8|7121.6|7118.8|3
1622666780000|2021-06-02 20:46:20|7121.7|7118.9|7121.6|7118.8|7121.7|7118.9|7121.6|7118.8|0
1622666800000|2021-06-02 20:46:40|7122.1|7119.3|7121.2|7118.4|7122.1|7119.3|7121.1|7118.3|8
1622666810000|2021-06-02 20:46:50|7120.8|7118|7120.7|7117.9|7121.2|7118.4|7120.7|7117.9|0
1622666820000|2021-06-02 20:47:00|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|0
1622666830000|2021-06-02 20:47:10|7120.8|7118|7120.7|7117.9|7120.8|7118|7120.7|7117.9|0
1622666840000|2021-06-02 20:47:20|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|0
1622666850000|2021-06-02 20:47:30|7120.7|7117.9|7121.2|7118.4|7121.2|7118.4|7120.7|7117.9|2
1622666880000|2021-06-02 20:48:00|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|0
1622666890000|2021-06-02 20:48:10|7121.1|7118.3|7121.2|7118.4|7121.2|7118.4|7121.1|7118.3|1
1622666910000|2021-06-02 20:48:30|||||||||1
1622666930000|2021-06-02 20:48:50|7121.4|7118.6|7122.6|7119.8|7122.6|7119.8|7121.4|7118.6|4
1622666940000|2021-06-02 20:49:00|7121.7|7118.9|7121.6|7118.8|7122.6|7119.8|7121.2|7118.4|10
1622666950000|2021-06-02 20:49:10|7121.2|7118.4|7119.7|7116.9|7121.2|7118.4|7119.7|7116.9|8
1622666960000|2021-06-02 20:49:20|7119.2|7116.4|7119.2|7116.4|7119.7|7116.9|7118.6|7115.8|2
1622666970000|2021-06-02 20:49:30|7118.8|7116|7118.1|7115.3|7118.8|7116|7117.2|7114.4|3
1622666980000|2021-06-02 20:49:40|7117.7|7114.9|7116.7|7113.9|7117.7|7114.9|7116.6|7113.8|5
1622666990000|2021-06-02 20:49:50|7117.1|7114.3|7117.6|7114.8|7117.6|7114.8|7116.7|7113.9|0
1622667000000|2021-06-02 20:50:00|7117.2|7114.4|7122.7|7119.9|7124.6|7121.8|7116.6|7113.8|53
1622667010000|2021-06-02 20:50:10|7123.2|7120.4|7123.2|7120.4|7123.6|7120.8|7123.2|7120.4|0
1622667020000|2021-06-02 20:50:20|7123.6|7120.8|7123.2|7120.4|7124.1|7121.3|7123.2|7120.4|1
1622667040000|2021-06-02 20:50:40|7122.7|7119.9|7123.6|7120.8|7123.6|7120.8|7122.7|7119.9|0
1622667050000|2021-06-02 20:50:50|7123.2|7120.4|7123.6|7120.8|7123.6|7120.8|7123.2|7120.4|0
1622667060000|2021-06-02 20:51:00|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|0
1622667070000|2021-06-02 20:51:10|7123.6|7120.8|7123.2|7120.4|7123.6|7120.8|7123.2|7120.4|0
1622667080000|2021-06-02 20:51:20|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|1
1622667100000|2021-06-02 20:51:40|7123.2|7120.4|7123.2|7120.4|7123.6|7120.8|7123.2|7120.4|2
1622667110000|2021-06-02 20:51:50|7124|7121.2|7123.6|7120.8|7124|7121.2|7123.6|7120.8|8
1622667130000|2021-06-02 20:52:10|7123.7|7120.9|7124.2|7121.4|7124.6|7121.8|7123.7|7120.9|2
1622667140000|2021-06-02 20:52:20|7124.6|7121.8|7125.1|7122.3|7125.1|7122.3|7124.6|7121.8|12
1622667170000|2021-06-02 20:52:50|7124.6|7121.8|7124.2|7121.4|7124.6|7121.8|7124.1|7121.3|1
1622667180000|2021-06-02 20:53:00|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|0
1622667200000|2021-06-02 20:53:20|||||||||1
1622667230000|2021-06-02 20:53:50|7123.6|7120.8|7125.2|7122.4|7125.2|7122.4|7123.6|7120.8|3
1622667240000|2021-06-02 20:54:00|||||||||3
1622667250000|2021-06-02 20:54:10|7125.5|7122.7|7126.1|7123.3|7126.2|7123.4|7125.5|7122.7|4
1622667260000|2021-06-02 20:54:20|7126.2|7123.4|7126.2|7123.4|7126.6|7123.8|7125.6|7122.8|9
1622667270000|2021-06-02 20:54:30|7125.8|7123|7126.1|7123.3|7126.1|7123.3|7125.7|7122.9|2
1622667280000|2021-06-02 20:54:40|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|0
1622667290000|2021-06-02 20:54:50|7127|7124.2|7125.2|7122.4|7127|7124.2|7125.2|7122.4|9
1622667300000|2021-06-02 20:55:00|7124.8|7122|7125.1|7122.3|7126.1|7123.3|7124.7|7121.9|7
1622667310000|2021-06-02 20:55:10|7124.6|7121.8|7123.2|7120.4|7124.6|7121.8|7122.7|7119.9|4
1622667320000|2021-06-02 20:55:20|7122.8|7120|7123.2|7120.4|7123.6|7120.8|7122.7|7119.9|0
1622667330000|2021-06-02 20:55:30|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|0
1622667340000|2021-06-02 20:55:40|7123.2|7120.4|7123.6|7120.8|7123.6|7120.8|7123.2|7120.4|1
1622667350000|2021-06-02 20:55:50|7123.1|7120.3|7122.8|7120|7123.1|7120.3|7122.8|7120|4
1622667360000|2021-06-02 20:56:00|7122.7|7119.9|7122.2|7119.4|7122.7|7119.9|7122.2|7119.4|0
1622667370000|2021-06-02 20:56:10|7122.6|7119.8|7122.6|7119.8|7122.7|7119.9|7122.6|7119.8|1
1622667380000|2021-06-02 20:56:20|||||||||1
1622667400000|2021-06-02 20:56:40|7121.7|7118.9|7121.2|7118.4|7121.7|7118.9|7121.2|7118.4|6
1622667420000|2021-06-02 20:57:00|7122.2|7118.2|7122.2|7118.2|7122.2|7118.2|7122.2|7118.2|1
1622667430000|2021-06-02 20:57:10|7122.3|7118.3|7122.3|7118.3|7122.3|7118.3|7122.3|7118.3|0
1622667450000|2021-06-02 20:57:30|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|0
1622667460000|2021-06-02 20:57:40|7122.2|7119.4|7122.4|7118.4|7122.4|7119.4|7122.2|7118.4|2
1622667480000|2021-06-02 20:58:00|7122.3|7118.3|7122.1|7119.3|7125.7|7119.3|7122.1|7115.7|5
1622667490000|2021-06-02 20:58:10|7123.1|7119.1|7124.7|7114.7|7125.4|7119.1|7123.1|7114.7|12
1622667500000|2021-06-02 20:58:20|7122.2|7118.2|7124.7|7114.7|7124.8|7118.2|7122.1|7114.7|1
1622667530000|2021-06-02 20:58:50|||||||||2
1622667560000|2021-06-02 20:59:20|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|81
1622667590000|2021-06-02 20:59:50|7124.7|7114.7|7124.7|7114.7|7124.7|7114.7|7124.7|7114.7|1
1622667600000|2021-06-02 21:00:00|7124.2|7114.2|7123.7|7113.7|7124.2|7114.2|7123.7|7113.7|0
1622667610000|2021-06-02 21:00:10|7122.5|7112.5|7122.2|7112.2|7122.5|7112.5|7122.2|7112.2|0
1622667700000|2021-06-02 21:01:40|||||||||3
1622667720000|2021-06-02 21:02:00|7121.7|7111.7|7121.7|7111.7|7121.7|7111.7|7121.7|7111.7|0
1622667730000|2021-06-02 21:02:10|7121.3|7111.3|7121.2|7111.2|7121.3|7111.3|7121.2|7111.2|0
1622667740000|2021-06-02 21:02:20|||||||||1
1622667800000|2021-06-02 21:03:20|7120.7|7110.7|7120.2|7110.2|7120.7|7110.7|7120.2|7110.2|0
1622667810000|2021-06-02 21:03:30|7119.7|7109.7|7119.7|7109.7|7119.7|7109.7|7119.7|7109.7|1
1622667820000|2021-06-02 21:03:40|7121.3|7111.3|7121.2|7111.2|7121.6|7111.6|7121.2|7111.2|0
1622667830000|2021-06-02 21:03:50|7120.7|7110.7|7120.7|7110.7|7120.7|7110.7|7120.7|7110.7|0
1622667840000|2021-06-02 21:04:00|7120.3|7110.3|7120.2|7110.2|7120.3|7110.3|7120.2|7110.2|1
1622667850000|2021-06-02 21:04:10|7120.6|7110.6|7120.7|7110.7|7122.1|7117.2|7119.1|7110.6|0
1622667860000|2021-06-02 21:04:20|7121.5|7111.5|7121.2|7111.2|7121.6|7111.6|7121.2|7111.2|0
1622667870000|2021-06-02 21:04:30|7120.7|7110.7|7120.2|7110.2|7120.7|7110.7|7120.2|7110.2|0
1622667880000|2021-06-02 21:04:40|7121.8|7111.8|7121.7|7111.7|7122.1|7112.1|7121.7|7111.7|1
1622667890000|2021-06-02 21:04:50|7122.1|7112.1|7121.7|7111.7|7122.1|7112.1|7121.7|7111.7|0
1622667900000|2021-06-02 21:05:00|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|0
1622667940000|2021-06-02 21:05:40|7121.7|7111.7|7121.7|7111.7|7121.7|7111.7|7121.7|7111.7|0
1622667950000|2021-06-02 21:05:50|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|7122.1|7112.1|0
1622668370000|2021-06-02 21:12:50|||||||||2
1622668430000|2021-06-02 21:13:50|||||||||1
1622668490000|2021-06-02 21:14:50|||||||||1
1622668500000|2021-06-02 21:15:00|7121.7|7111.7|7121.7|7111.7|7121.7|7111.7|7121.7|7111.7|0
1622668510000|2021-06-02 21:15:10|7120.5|7110.5|7119.7|7109.7|7120.5|7110.5|7119.7|7109.7|0
1622668520000|2021-06-02 21:15:20|7119.2|7109.2|7118.7|7108.7|7119.2|7109.2|7118.7|7108.7|1
1622668530000|2021-06-02 21:15:30|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|7120.1|7110.1|0
1622668540000|2021-06-02 21:15:40|7120.2|7110.2|7123.6|7113.6|7123.6|7113.6|7120.2|7110.2|0
1622668550000|2021-06-02 21:15:50|7123.2|7113.2|7123.2|7113.2|7123.2|7113.2|7123.2|7113.2|0
1622668560000|2021-06-02 21:16:00|7120.2|7110.2|7120.2|7110.2|7120.2|7110.2|7120.2|7110.2|0
1622668570000|2021-06-02 21:16:10|7120.7|7110.7|7123.2|7113.2|7123.2|7113.2|7120.7|7110.7|0
1622668640000|2021-06-02 21:17:20|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|2
1622668650000|2021-06-02 21:17:30|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|11
1622668660000|2021-06-02 21:17:40|7126.1|7122.1|7129.7|7119.7|7129.7|7122.1|7126.1|7119.5|9
1622668940000|2021-06-02 21:22:20|7130.1|7120.1|7125.2|7115.2|7130.1|7120.1|7125.2|7115.2|44
1622668950000|2021-06-02 21:22:30|7125.1|7115.1|7125.6|7115.6|7125.6|7115.6|7125.1|7115.1|0
1622668960000|2021-06-02 21:22:40|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|7126.1|7116.1|0
1622669000000|2021-06-02 21:23:20|7127.3|7117.3|7127.2|7117.2|7127.6|7117.6|7127.2|7117.2|0
1622669010000|2021-06-02 21:23:30|7127.1|7117.1|7127.1|7117.1|7127.1|7117.1|7127.1|7117.1|0
1622669120000|2021-06-02 21:25:20|||||||||1
1622669160000|2021-06-02 21:26:00|7127.6|7117.6|7127.6|7117.6|7127.6|7117.6|7127.6|7117.6|0
1622669390000|2021-06-02 21:29:50|7125.5|7122.7|7120|7116|7130.2|7123.4|7118.5|7113.1|84
1622669400000|2021-06-02 21:30:00|7120.1|7116.1|7121.6|7111.6|7121.6|7116.3|7118.7|7110.6|1
1622669410000|2021-06-02 21:30:10|7121.2|7111.2|7121.6|7111.6|7121.6|7111.6|7121.2|7111.2|0
1622669440000|2021-06-02 21:30:40|||||||||12
1622669460000|2021-06-02 21:31:00|7121.7|7111.7|7122.2|7112.2|7122.2|7112.2|7121.7|7111.7|0
1622669470000|2021-06-02 21:31:10|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|7121.1|7111.1|0
1622669500000|2021-06-02 21:31:40|7114.3|7111.5|7113.5|7110.7|7114.3|7111.5|7113.5|7110.7|3
1622669510000|2021-06-02 21:31:50|7112|7109.2|7112|7109.2|7112|7109.2|7112|7109.2|1
1622669540000|2021-06-02 21:32:20|7117.1|7107.1|7118.7|7108.7|7119.2|7109.2|7117.1|7107.1|1
1622669550000|2021-06-02 21:32:30|7118.3|7108.3|7117.8|7107.8|7118.3|7108.3|7117.8|7107.8|0
1622669560000|2021-06-02 21:32:40|7118.1|7108.1|7118.7|7108.7|7118.7|7108.7|7118.1|7108.1|0
1622669570000|2021-06-02 21:32:50|7118.3|7108.3|7118.7|7108.7|7118.7|7108.7|7118.3|7108.3|0
1622669580000|2021-06-02 21:33:00|7118.3|7108.3|7118.3|7108.3|7118.3|7108.3|7118.3|7108.3|0
1622669600000|2021-06-02 21:33:20|7119.1|7109.1|7119.3|7109.3|7119.3|7109.3|7119.1|7109.1|0
1622669720000|2021-06-02 21:35:20|7119.7|7109.7|7119.3|7109.3|7120|7114.2|7117.9|7109.3|0
1622669900000|2021-06-02 21:38:20|||||||||4
1622669930000|2021-06-02 21:38:50|7119.7|7109.7|7119.7|7109.7|7119.7|7109.7|7119.7|7109.7|31
1622669940000|2021-06-02 21:39:00|7119.3|7109.3|7119.3|7109.3|7119.3|7109.3|7119.3|7109.3|0
1622669950000|2021-06-02 21:39:10|7119.7|7109.7|7119.7|7109.7|7120.2|7110.2|7119.7|7109.7|0
1622669960000|2021-06-02 21:39:20|7119.3|7109.3|7119.7|7109.7|7119.7|7109.7|7119.3|7109.3|0
1622669970000|2021-06-02 21:39:30|7120.2|7110.2|7120.2|7110.2|7120.2|7110.2|7120.2|7110.2|1
1622669980000|2021-06-02 21:39:40|7119.3|7109.3|7119.3|7109.3|7119.3|7109.3|7119.3|7109.3|0
1622670110000|2021-06-02 21:41:50|7119.8|7109.8|7119.8|7109.8|7119.8|7109.8|7119.8|7109.8|2
1622670250000|2021-06-02 21:44:10|7120.2|7110.2|7120.2|7110.2|7120.2|7110.2|7120.2|7110.2|0
1622670260000|2021-06-02 21:44:20|7119.8|7109.8|7120.2|7110.2|7120.2|7110.2|7119.8|7109.8|0
1622670270000|2021-06-02 21:44:30|7119.8|7109.8|7119.8|7109.8|7119.8|7109.8|7119.8|7109.8|0
1622670680000|2021-06-02 21:51:20|7119.2|7109.2|7119.2|7109.2|7119.2|7109.2|7119.2|7109.2|0
1622670770000|2021-06-02 21:52:50|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|7119.6|7109.6|0
1622670970000|2021-06-02 21:56:10|7118.8|7108.8|7118.7|7108.7|7118.8|7108.8|7118.7|7108.7|0
1622671140000|2021-06-02 21:59:00|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|7118.6|7108.6|0
1622671160000|2021-06-02 21:59:20|7118.2|7108.2|7118.2|7108.2|7118.2|7108.2|7118.2|7108.2|2
1622671170000|2021-06-02 21:59:30|7117.8|7107.8|7117.8|7107.8|7117.8|7107.8|7117.8|7107.8|0
1622678400000|2021-06-03 00:00:00|7120.7|7110.7|7115.1|7112.3|7120.7|7114.2|7115.1|7108.7|3
1622678410000|2021-06-03 00:00:10|7115.6|7112.8|7116.1|7113.3|7116.5|7113.7|7115.6|7112.8|3
1622678420000|2021-06-03 00:00:20|7116.5|7113.7|7115.6|7112.8|7116.5|7113.7|7115.6|7112.8|2
1622678430000|2021-06-03 00:00:30|7116.4|7113.6|7116.1|7113.3|7116.6|7113.8|7116.1|7113.3|2
1622678440000|2021-06-03 00:00:40|7116.5|7113.7|7118.9|7116.1|7118.9|7116.1|7116.5|7113.7|3
1622678450000|2021-06-03 00:00:50|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|0
1622678460000|2021-06-03 00:01:00|7119.1|7116.3|7119.5|7116.7|7120|7117.2|7119.1|7116.3|6
1622678490000|2021-06-03 00:01:30|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7118.1|7115.3|16
1622678520000|2021-06-03 00:02:00|7119|7116.2|7120|7117.2|7120|7117.2|7119|7116.2|2
1622678530000|2021-06-03 00:02:10|7120.4|7117.6|7120.5|7117.7|7120.5|7117.7|7120.4|7117.6|1
1622678560000|2021-06-03 00:02:40|7120.9|7118.1|7120.5|7117.7|7120.9|7118.1|7120.5|7117.7|3
1622678570000|2021-06-03 00:02:50|||||||||1
1622678580000|2021-06-03 00:03:00|7120.9|7118.1|7121.4|7118.6|7121.4|7118.6|7120.9|7118.1|2
1622678590000|2021-06-03 00:03:10|7120.5|7117.7|7121|7118.2|7121.4|7118.6|7120.5|7117.7|4
1622678600000|2021-06-03 00:03:20|7120.5|7117.7|7120|7117.2|7120.5|7117.7|7119.6|7116.8|1
1622678610000|2021-06-03 00:03:30|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|0
1622678620000|2021-06-03 00:03:40|7119.1|7116.3|7119|7116.2|7119.1|7116.3|7119|7116.2|1
1622678640000|2021-06-03 00:04:00|7118.6|7115.8|7118.5|7115.7|7118.6|7115.8|7118|7115.2|1
1622678650000|2021-06-03 00:04:10|||||||||2
1622678670000|2021-06-03 00:04:30|7118|7115.2|7118|7115.2|7118|7115.2|7118|7115.2|4
1622678700000|2021-06-03 00:05:00|7117.1|7114.3|7117.5|7114.7|7117.5|7114.7|7117.1|7114.3|2
1622678720000|2021-06-03 00:05:20|7117.9|7115.1|7118|7115.2|7118|7115.2|7117.9|7115.1|9
1622678730000|2021-06-03 00:05:30|7118.4|7115.6|7119.3|7116.5|7119.3|7116.5|7118.4|7115.6|6
1622678740000|2021-06-03 00:05:40|7119.5|7116.7|7118.1|7115.3|7119.5|7116.7|7118.1|7115.3|5
1622678750000|2021-06-03 00:05:50|||||||||1
1622678760000|2021-06-03 00:06:00|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|0
1622678770000|2021-06-03 00:06:10|||||||||1
1622678780000|2021-06-03 00:06:20|7118.7|7115.9|7119.5|7116.7|7119.5|7116.7|7118.7|7115.9|2
1622678790000|2021-06-03 00:06:30|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|3
1622678800000|2021-06-03 00:06:40|7120.9|7118.1|7120.5|7117.7|7120.9|7118.1|7120.5|7117.7|3
1622678810000|2021-06-03 00:06:50|7121|7118.2|7120.6|7117.8|7122|7119.2|7120.6|7117.8|17
1622678820000|2021-06-03 00:07:00|7120.5|7117.7|7120.9|7118.1|7120.9|7118.1|7120.5|7117.7|3
1622678830000|2021-06-03 00:07:10|7120.5|7117.7|7121.5|7118.7|7121.5|7118.7|7120.5|7117.7|3
1622678860000|2021-06-03 00:07:40|||||||||1
1622678870000|2021-06-03 00:07:50|7121.7|7118.9|7122.1|7119.3|7122.1|7119.3|7121.7|7118.9|2
1622678880000|2021-06-03 00:08:00|7122|7119.2|7121.7|7118.9|7122.9|7120.1|7121.6|7118.8|15
1622678890000|2021-06-03 00:08:10|7121.6|7118.8|7121.1|7118.3|7121.6|7118.8|7121.1|7118.3|1
1622678910000|2021-06-03 00:08:30|7121|7118.2|7121.1|7118.3|7121.5|7118.7|7121|7118.2|1
1622678920000|2021-06-03 00:08:40|7121|7118.2|7121|7118.2|7121|7118.2|7121|7118.2|0
1622678930000|2021-06-03 00:08:50|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|0
1622678950000|2021-06-03 00:09:10|7122.5|7119.7|7123.5|7120.7|7123.5|7120.7|7122.5|7119.7|8
1622678980000|2021-06-03 00:09:40|||||||||2
1622679010000|2021-06-03 00:10:10|||||||||4
1622679030000|2021-06-03 00:10:30|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|1
1622679050000|2021-06-03 00:10:50|7124|7121.2|7124|7121.2|7124|7121.2|7124|7121.2|3
1622679060000|2021-06-03 00:11:00|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|0
1622679090000|2021-06-03 00:11:30|||||||||1
1622679100000|2021-06-03 00:11:40|||||||||3
1622679110000|2021-06-03 00:11:50|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|2
1622679120000|2021-06-03 00:12:00|7123.5|7120.7|7123.5|7120.7|7123.9|7121.1|7123.5|7120.7|0
1622679150000|2021-06-03 00:12:30|||||||||2
1622679160000|2021-06-03 00:12:40|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|4
1622679170000|2021-06-03 00:12:50|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.1|7122.3|9
1622679180000|2021-06-03 00:13:00|||||||||1
1622679190000|2021-06-03 00:13:10|||||||||2
1622679200000|2021-06-03 00:13:20|7124.7|7121.9|7125|7122.2|7125|7122.2|7124.7|7121.9|16
1622679210000|2021-06-03 00:13:30|7124.6|7121.8|7126.4|7123.6|7126.4|7123.6|7124.5|7121.7|5
1622679220000|2021-06-03 00:13:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1622679230000|2021-06-03 00:13:50|||||||||2
1622679240000|2021-06-03 00:14:00|||||||||1
1622679270000|2021-06-03 00:14:30|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|2
1622679280000|2021-06-03 00:14:40|7125.5|7122.7|7124.9|7122.1|7125.5|7122.7|7124.9|7122.1|4
1622679300000|2021-06-03 00:15:00|7125.4|7122.6|7124.9|7122.1|7125.5|7122.7|7124.5|7121.7|5
1622679310000|2021-06-03 00:15:10|7124.5|7121.7|7124.5|7121.7|7124.9|7122.1|7124.5|7121.7|0
1622679320000|2021-06-03 00:15:20|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|0
1622679340000|2021-06-03 00:15:40|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|2
1622679350000|2021-06-03 00:15:50|||||||||4
1622679360000|2021-06-03 00:16:00|7124.5|7121.7|7125|7122.2|7125|7122.2|7124.5|7121.7|1
1622679370000|2021-06-03 00:16:10|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|0
1622679390000|2021-06-03 00:16:30|7125|7122.2|7125.5|7122.7|7125.5|7122.7|7125|7122.2|3
1622679400000|2021-06-03 00:16:40|7126.2|7123.4|7126.2|7123.4|7126.4|7123.6|7125.9|7123.1|5
1622679410000|2021-06-03 00:16:50|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|4
1622679420000|2021-06-03 00:17:00|||||||||1
1622679450000|2021-06-03 00:17:30|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|2
1622679460000|2021-06-03 00:17:40|||||||||2
1622679470000|2021-06-03 00:17:50|||||||||2
1622679480000|2021-06-03 00:18:00|||||||||1
1622679490000|2021-06-03 00:18:10|7126.5|7123.7|7126.9|7124.1|7126.9|7124.1|7126.5|7123.7|0
1622679510000|2021-06-03 00:18:30|7127.2|7124.4|7127.4|7124.6|7127.4|7124.6|7127.2|7124.4|3
1622679520000|2021-06-03 00:18:40|||||||||3
1622679530000|2021-06-03 00:18:50|7128.5|7125.7|7127.5|7124.7|7128.5|7125.7|7127.5|7124.7|9
1622679540000|2021-06-03 00:19:00|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1622679550000|2021-06-03 00:19:10|7127.5|7124.7|7127.5|7124.7|7127.9|7125.1|7127.5|7124.7|0
1622679570000|2021-06-03 00:19:30|7127.9|7125.1|7127.5|7124.7|7127.9|7125.1|7127.5|7124.7|1
1622679580000|2021-06-03 00:19:40|7127.9|7125.1|7127.5|7124.7|7127.9|7125.1|7127.5|7124.7|2
1622679590000|2021-06-03 00:19:50|||||||||2
1622679600000|2021-06-03 00:20:00|7127.9|7125.1|7127.5|7124.7|7127.9|7125.1|7127.5|7124.7|1
1622679610000|2021-06-03 00:20:10|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1622679620000|2021-06-03 00:20:20|7128.2|7125.4|7128.5|7125.7|7129.5|7126.7|7128|7125.2|26
1622679630000|2021-06-03 00:20:30|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|4
1622679640000|2021-06-03 00:20:40|7129.1|7126.3|7129.5|7126.7|7129.5|7126.7|7129.1|7126.3|1
1622679650000|2021-06-03 00:20:50|7129|7126.2|7129.5|7126.7|7129.5|7126.7|7129|7126.2|3
1622679660000|2021-06-03 00:21:00|7130.4|7127.6|7130.1|7127.3|7131.5|7128.7|7130.1|7127.3|86
1622679670000|2021-06-03 00:21:10|7130.5|7127.7|7130.5|7127.7|7130.9|7128.1|7130.1|7127.3|10
1622679680000|2021-06-03 00:21:20|7129.6|7126.8|7129.5|7126.7|7129.9|7127.1|7129.5|7126.7|3
1622679690000|2021-06-03 00:21:30|7129.9|7127.1|7129.5|7126.7|7130|7127.2|7129.5|7126.7|0
1622679700000|2021-06-03 00:21:40|7130|7127.2|7129|7126.2|7130|7127.2|7129|7126.2|3
1622679710000|2021-06-03 00:21:50|7129.5|7126.7|7130.4|7127.6|7130.4|7127.6|7129.5|7126.7|1
1622679720000|2021-06-03 00:22:00|7130.5|7127.7|7130|7127.2|7130.5|7127.7|7130|7127.2|8
1622679730000|2021-06-03 00:22:10|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|1
1622679790000|2021-06-03 00:23:10|7129.6|7126.8|7130.9|7128.1|7130.9|7128.1|7129.6|7126.8|5
1622679800000|2021-06-03 00:23:20|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|0
1622679820000|2021-06-03 00:23:40|7131.3|7128.5|7131.5|7128.7|7131.5|7128.7|7131.3|7128.5|17
1622679850000|2021-06-03 00:24:10|7132.2|7129.4|7132.5|7129.7|7132.5|7129.7|7132.2|7129.4|22
1622679880000|2021-06-03 00:24:40|||||||||2
1622679910000|2021-06-03 00:25:10|7131.5|7128.7|7131.1|7128.3|7131.5|7128.7|7131.1|7128.3|22
1622679930000|2021-06-03 00:25:30|7130.8|7128|7130|7127.2|7130.8|7128|7129.5|7126.7|4
1622679940000|2021-06-03 00:25:40|7130.5|7127.7|7129.5|7126.7|7130.5|7127.7|7129.5|7126.7|13
1622679950000|2021-06-03 00:25:50|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|6
1622679960000|2021-06-03 00:26:00|7130.5|7127.7|7129.5|7126.7|7130.5|7127.7|7129.5|7126.7|7
1622679970000|2021-06-03 00:26:10|7130.2|7127.4|7130.5|7127.7|7130.5|7127.7|7130.2|7127.4|1
1622679980000|2021-06-03 00:26:20|7129.5|7126.7|7131|7128.2|7131.8|7129|7129.5|7126.7|34
1622679990000|2021-06-03 00:26:30|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1622680000000|2021-06-03 00:26:40|7132.3|7129.5|7132.1|7129.3|7132.5|7129.7|7132.1|7129.3|8
1622680020000|2021-06-03 00:27:00|7131.8|7129|7131.5|7128.7|7131.8|7129|7131.5|7128.7|8
1622680030000|2021-06-03 00:27:10|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|4
1622680090000|2021-06-03 00:28:10|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1622680110000|2021-06-03 00:28:30|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1622680120000|2021-06-03 00:28:40|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|1
1622680130000|2021-06-03 00:28:50|7132.3|7129.5|7132.5|7129.7|7132.5|7129.7|7132.3|7129.5|0
1622680180000|2021-06-03 00:29:40|7132.8|7130|7132.5|7129.7|7133.3|7130.5|7132.5|7129.7|5
1622680190000|2021-06-03 00:29:50|||||||||3
1622680200000|2021-06-03 00:30:00|||||||||5
1622680240000|2021-06-03 00:30:40|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|4
1622680250000|2021-06-03 00:30:50|7132.5|7129.7|7132.8|7130|7132.8|7130|7132.5|7129.7|0
1622680270000|2021-06-03 00:31:10|7132.5|7129.7|7132.8|7130|7132.8|7130|7132.5|7129.7|0
1622680300000|2021-06-03 00:31:40|||||||||1
1622680320000|2021-06-03 00:32:00|7132.4|7129.6|7131.9|7129.1|7132.8|7130|7131.9|7129.1|4
1622680330000|2021-06-03 00:32:10|7131.4|7128.6|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|6
1622680340000|2021-06-03 00:32:20|||||||||1
1622680350000|2021-06-03 00:32:30|7131.6|7128.8|7131.4|7128.6|7131.6|7128.8|7131.4|7128.6|0
1622680360000|2021-06-03 00:32:40|||||||||1
1622680390000|2021-06-03 00:33:10|7131.6|7128.8|7132.3|7129.5|7132.3|7129.5|7131.6|7128.8|8
1622680410000|2021-06-03 00:33:30|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|0
1622680420000|2021-06-03 00:33:40|7131.1|7128.3|7131.3|7128.5|7131.4|7128.6|7130.6|7127.8|15
1622680430000|2021-06-03 00:33:50|7131.8|7129|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|0
1622680440000|2021-06-03 00:34:00|7131.4|7128.6|7131.1|7128.3|7131.4|7128.6|7131.1|7128.3|3
1622680450000|2021-06-03 00:34:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.1|7128.3|0
1622680460000|2021-06-03 00:34:20|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|0
1622680490000|2021-06-03 00:34:50|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|0
1622680500000|2021-06-03 00:35:00|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|2
1622680510000|2021-06-03 00:35:10|7131.4|7128.6|7131.1|7128.3|7131.4|7128.6|7131.1|7128.3|1
1622680530000|2021-06-03 00:35:30|7131.4|7128.6|7131.1|7128.3|7131.4|7128.6|7131.1|7128.3|0
1622680540000|2021-06-03 00:35:40|7131.4|7128.6|7131.6|7128.8|7131.6|7128.8|7131.1|7128.3|3
1622680550000|2021-06-03 00:35:50|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|2
1622680560000|2021-06-03 00:36:00|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|0
1622680570000|2021-06-03 00:36:10|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|3
1622680580000|2021-06-03 00:36:20|7131.6|7128.8|7131.4|7128.6|7131.8|7129|7131.4|7128.6|0
1622680590000|2021-06-03 00:36:30|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1622680600000|2021-06-03 00:36:40|7131.4|7128.6|7131.8|7129|7131.8|7129|7131.4|7128.6|0
1622680610000|2021-06-03 00:36:50|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|4
1622680620000|2021-06-03 00:37:00|7131.4|7128.6|7131.8|7129|7132.3|7129.5|7131.4|7128.6|1
1622680630000|2021-06-03 00:37:10|7131.6|7128.8|7131.4|7128.6|7131.6|7128.8|7131.4|7128.6|0
1622680670000|2021-06-03 00:37:50|7131.1|7128.3|7131.4|7128.6|7131.4|7128.6|7131.1|7128.3|0
1622680680000|2021-06-03 00:38:00|7131.9|7129.1|7132.4|7129.6|7132.4|7129.6|7131.9|7129.1|0
1622680710000|2021-06-03 00:38:30|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|3
1622680720000|2021-06-03 00:38:40|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|0
1622680780000|2021-06-03 00:39:40|||||||||1
1622680790000|2021-06-03 00:39:50|||||||||1
1622680830000|2021-06-03 00:40:30|||||||||1
1622680840000|2021-06-03 00:40:40|||||||||1
1622680850000|2021-06-03 00:40:50|7132.3|7129.5|7131.9|7129.1|7132.4|7129.6|7131.9|7129.1|4
1622680860000|2021-06-03 00:41:00|7131.4|7128.6|7131.8|7129|7131.8|7129|7131.4|7128.6|0
1622680870000|2021-06-03 00:41:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|0
1622680880000|2021-06-03 00:41:20|||||||||2
1622680890000|2021-06-03 00:41:30|7131.8|7129|7131.9|7129.1|7131.9|7129.1|7131.8|7129|1
1622680900000|2021-06-03 00:41:40|7132.3|7129.5|7132.4|7129.6|7132.4|7129.6|7132.3|7129.5|0
1622680910000|2021-06-03 00:41:50|7132|7129.2|7132.4|7129.6|7132.4|7129.6|7132|7129.2|2
1622680920000|2021-06-03 00:42:00|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|5
1622680930000|2021-06-03 00:42:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|0
1622680940000|2021-06-03 00:42:20|7131.9|7129.1|7131.8|7129|7131.9|7129.1|7131.5|7128.7|0
1622680950000|2021-06-03 00:42:30|7131.4|7128.6|7132|7129.2|7132.4|7129.6|7131.4|7128.6|0
1622680960000|2021-06-03 00:42:40|7132.9|7130.1|7133|7130.2|7133|7130.2|7132.4|7129.6|3
1622680970000|2021-06-03 00:42:50|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|0
1622680980000|2021-06-03 00:43:00|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|0
1622680990000|2021-06-03 00:43:10|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|0
1622681010000|2021-06-03 00:43:30|7132.4|7129.6|7131.9|7129.1|7132.4|7129.6|7131.9|7129.1|9
1622681030000|2021-06-03 00:43:50|7132|7129.2|7131|7128.2|7132|7129.2|7131|7128.2|1
1622681040000|2021-06-03 00:44:00|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|0
1622681060000|2021-06-03 00:44:20|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|3
1622681070000|2021-06-03 00:44:30|7130.3|7127.5|7129.8|7127|7130.3|7127.5|7129.4|7126.6|7
1622681080000|2021-06-03 00:44:40|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|0
1622681090000|2021-06-03 00:44:50|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|1
1622681100000|2021-06-03 00:45:00|7129.5|7126.7|7128.9|7126.1|7129.5|7126.7|7128.4|7125.6|5
1622681110000|2021-06-03 00:45:10|7128.4|7125.6|7128.9|7126.1|7128.9|7126.1|7128.4|7125.6|12
1622681140000|2021-06-03 00:45:40|7129.3|7126.5|7129.4|7126.6|7129.4|7126.6|7129.3|7126.5|0
1622681150000|2021-06-03 00:45:50|7128.7|7125.9|7128.9|7126.1|7128.9|7126.1|7128.4|7125.6|2
1622681160000|2021-06-03 00:46:00|7128.5|7125.7|7128.8|7126|7128.8|7126|7128.5|7125.7|0
1622681170000|2021-06-03 00:46:10|7128.4|7125.6|7127.3|7124.5|7128.4|7125.6|7127|7124.2|2
1622681180000|2021-06-03 00:46:20|7127.4|7124.6|7126.9|7124.1|7127.4|7124.6|7126.4|7123.6|2
1622681190000|2021-06-03 00:46:30|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7125.4|7122.6|4
1622681200000|2021-06-03 00:46:40|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|0
1622681220000|2021-06-03 00:47:00|7125.5|7122.7|7128.4|7125.6|7128.8|7126|7125.4|7122.6|55
1622681240000|2021-06-03 00:47:20|7127.7|7124.9|7126.9|7124.1|7127.7|7124.9|7126.9|7124.1|5
1622681250000|2021-06-03 00:47:30|7129.3|7126.5|7128.9|7126.1|7129.4|7126.6|7128.9|7126.1|57
1622681260000|2021-06-03 00:47:40|7128.8|7126|7128.4|7125.6|7128.8|7126|7128.4|7125.6|5
1622681270000|2021-06-03 00:47:50|7128.8|7126|7129.9|7127.1|7130.4|7127.6|7128.8|7126|2
1622681290000|2021-06-03 00:48:10|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|1
1622681310000|2021-06-03 00:48:30|7130.8|7128|7130.9|7128.1|7130.9|7128.1|7130.8|7128|1
1622681330000|2021-06-03 00:48:50|7131.4|7128.6|7132.4|7129.6|7132.4|7129.6|7131.4|7128.6|2
1622681340000|2021-06-03 00:49:00|7132|7129.2|7132.4|7129.6|7132.4|7129.6|7132|7129.2|1
1622681350000|2021-06-03 00:49:10|7132.3|7129.5|7131.9|7129.1|7132.3|7129.5|7131.9|7129.1|40
1622681360000|2021-06-03 00:49:20|7132.3|7129.5|7132|7129.2|7132.4|7129.6|7132|7129.2|0
1622681370000|2021-06-03 00:49:30|7131.9|7129.1|7131.4|7128.6|7131.9|7129.1|7131.4|7128.6|0
1622681380000|2021-06-03 00:49:40|7131|7128.2|7130.4|7127.6|7131|7128.2|7130.4|7127.6|0
1622681400000|2021-06-03 00:50:00|7130.8|7128|7131.4|7128.6|7131.4|7128.6|7130.8|7128|2
1622681420000|2021-06-03 00:50:20|7132.3|7129.5|7132.4|7129.6|7132.4|7129.6|7132.3|7129.5|25
1622681430000|2021-06-03 00:50:30|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|4
1622681440000|2021-06-03 00:50:40|7132.4|7129.6|7131.9|7129.1|7132.4|7129.6|7131.9|7129.1|0
1622681470000|2021-06-03 00:51:10|||||||||20
1622681480000|2021-06-03 00:51:20|7131.4|7128.6|7130.4|7127.6|7131.4|7128.6|7130|7127.2|21
1622681490000|2021-06-03 00:51:30|7130.8|7128|7130.8|7128|7130.8|7128|7130.4|7127.6|0
1622681500000|2021-06-03 00:51:40|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|0
1622681520000|2021-06-03 00:52:00|||||||||3
1622681530000|2021-06-03 00:52:10|7130.4|7127.6|7130.9|7128.1|7130.9|7128.1|7130.4|7127.6|0
1622681570000|2021-06-03 00:52:50|7131.3|7128.5|7131|7128.2|7131.4|7128.6|7131|7128.2|2
1622681600000|2021-06-03 00:53:20|7131.4|7128.6|7131.8|7129|7131.8|7129|7131.4|7128.6|0
1622681620000|2021-06-03 00:53:40|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|0
1622681630000|2021-06-03 00:53:50|7132|7129.2|7132.4|7129.6|7132.4|7129.6|7132|7129.2|2
1622681640000|2021-06-03 00:54:00|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1622681650000|2021-06-03 00:54:10|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|2
1622681660000|2021-06-03 00:54:20|7132.5|7129.7|7133.4|7130.6|7133.4|7130.6|7132.5|7129.7|35
1622681670000|2021-06-03 00:54:30|7133.8|7131|7133.9|7131.1|7133.9|7131.1|7133.4|7130.6|7
1622681690000|2021-06-03 00:54:50|7133.5|7130.7|7133.9|7131.1|7133.9|7131.1|7133.5|7130.7|1
1622681700000|2021-06-03 00:55:00|7133.5|7130.7|7133.4|7130.6|7133.9|7131.1|7133.4|7130.6|0
1622681710000|2021-06-03 00:55:10|7134|7131.2|7133.4|7130.6|7134|7131.2|7133.4|7130.6|5
1622681750000|2021-06-03 00:55:50|7133.5|7130.7|7133.9|7131.1|7133.9|7131.1|7133.5|7130.7|2
1622681770000|2021-06-03 00:56:10|7133.5|7130.7|7134.4|7131.6|7134.4|7131.6|7133.5|7130.7|1
1622681780000|2021-06-03 00:56:20|7134.8|7132|7134.4|7131.6|7134.8|7132|7134.4|7131.6|6
1622681790000|2021-06-03 00:56:30|7134.8|7132|7134.4|7131.6|7134.8|7132|7134.4|7131.6|0
1622681800000|2021-06-03 00:56:40|7134.8|7132|7134.4|7131.6|7134.8|7132|7134.4|7131.6|11
1622681810000|2021-06-03 00:56:50|7134.8|7132|7136.2|7133.4|7136.3|7133.5|7134.4|7131.6|31
1622681820000|2021-06-03 00:57:00|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7135.3|7132.5|53
1622681830000|2021-06-03 00:57:10|7135.9|7133.1|7136.3|7133.5|7136.3|7133.5|7135.8|7133|39
1622681840000|2021-06-03 00:57:20|7136.2|7133.4|7136.3|7133.5|7136.3|7133.5|7135.8|7133|15
1622681850000|2021-06-03 00:57:30|||||||||14
1622681860000|2021-06-03 00:57:40|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|12
1622681870000|2021-06-03 00:57:50|7135.8|7133|7136.3|7133.5|7136.3|7133.5|7135.8|7133|6
1622681880000|2021-06-03 00:58:00|||||||||3
1622681900000|2021-06-03 00:58:20|7135.8|7133|7136.3|7133.5|7136.3|7133.5|7135.8|7133|4
1622681910000|2021-06-03 00:58:30|7135.8|7133|7136.3|7133.5|7136.3|7133.5|7135.8|7133|4
1622681920000|2021-06-03 00:58:40|||||||||2
1622681940000|2021-06-03 00:59:00|7135.8|7133|7135.5|7132.7|7136.3|7133.5|7135.5|7132.7|4
1622681950000|2021-06-03 00:59:10|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|1
1622681960000|2021-06-03 00:59:20|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|6
1622681970000|2021-06-03 00:59:30|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1622681990000|2021-06-03 00:59:50|||||||||1
1622682000000|2021-06-03 01:00:00|7134.6|7131.8|7138.4|7135.6|7138.4|7135.6|7134.4|7131.6|29
1622682010000|2021-06-03 01:00:10|7138.2|7135.4|7138.3|7135.5|7138.3|7135.5|7137.4|7134.6|7
1622682020000|2021-06-03 01:00:20|7138.4|7135.6|7138.5|7135.7|7138.5|7135.7|7138.4|7135.6|58
1622682030000|2021-06-03 01:00:30|7139.3|7136.5|7138.4|7135.6|7139.3|7136.5|7138.4|7135.6|53
1622682040000|2021-06-03 01:00:40|7138.5|7135.7|7139.4|7136.6|7139.4|7136.6|7138.5|7135.7|14
1622682050000|2021-06-03 01:00:50|7138.9|7136.1|7139|7136.2|7139.5|7136.7|7138.4|7135.6|33
1622682060000|2021-06-03 01:01:00|7139.4|7136.6|7139.4|7136.6|7140.4|7137.6|7139|7136.2|26
1622682070000|2021-06-03 01:01:10|7140.4|7137.6|7140.3|7137.5|7140.4|7137.6|7139.4|7136.6|24
1622682080000|2021-06-03 01:01:20|7140.4|7137.6|7140.4|7137.6|7141.4|7138.6|7139.9|7137.1|56
1622682090000|2021-06-03 01:01:30|7140.8|7138|7140.8|7138|7141.4|7138.6|7140.4|7137.6|19
1622682100000|2021-06-03 01:01:40|7140.4|7137.6|7142.3|7139.5|7142.4|7139.6|7140.4|7137.6|19
1622682110000|2021-06-03 01:01:50|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|13
1622682120000|2021-06-03 01:02:00|7141.2|7138.4|7140.6|7137.8|7141.4|7138.6|7140.4|7137.6|11
1622682130000|2021-06-03 01:02:10|7140.4|7137.6|7142.3|7139.5|7142.3|7139.5|7140.4|7137.6|23
1622682140000|2021-06-03 01:02:20|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|14
1622682150000|2021-06-03 01:02:30|7142.8|7140|7143.3|7140.5|7143.4|7140.6|7142.8|7140|8
1622682160000|2021-06-03 01:02:40|7143.4|7140.6|7150.5|7147.7|7152.9|7150.1|7143.4|7140.6|402
1622682170000|2021-06-03 01:02:50|7150.6|7147.8|7152.4|7149.6|7152.8|7150|7150.6|7147.8|14
1622682180000|2021-06-03 01:03:00|7151.6|7148.8|7154.8|7152|7157.3|7154.5|7151.5|7148.7|116
1622682190000|2021-06-03 01:03:10|7155.3|7152.5|7154.8|7152|7156.4|7153.6|7154.4|7151.6|20
1622682200000|2021-06-03 01:03:20|7155.4|7152.6|7154.8|7152|7155.4|7152.6|7154.8|7152|7
1622682210000|2021-06-03 01:03:30|7154.9|7152.1|7154.8|7152|7155.4|7152.6|7154.4|7151.6|2
1622682220000|2021-06-03 01:03:40|7154.4|7151.6|7153.8|7151|7154.4|7151.6|7153.5|7150.7|8
1622682230000|2021-06-03 01:03:50|7153.9|7151.1|7155.8|7153|7155.8|7153|7153.9|7151.1|9
1622682240000|2021-06-03 01:04:00|7155.4|7152.6|7156.8|7154|7157.8|7155|7153.9|7151.1|34
1622682250000|2021-06-03 01:04:10|7158.3|7155.5|7156.5|7153.7|7158.3|7155.5|7155.4|7152.6|30
1622682260000|2021-06-03 01:04:20|7156.8|7154|7155|7152.2|7156.8|7154|7155|7152.2|32
1622682270000|2021-06-03 01:04:30|7154.9|7152.1|7153.4|7150.6|7155.4|7152.6|7153.4|7150.6|19
1622682280000|2021-06-03 01:04:40|7152.9|7150.1|7152.8|7150|7152.9|7150.1|7152.4|7149.6|2
1622682300000|2021-06-03 01:05:00|7152.4|7149.6|7152.4|7149.6|7152.8|7150|7152.4|7149.6|0
1622682310000|2021-06-03 01:05:10|7153.3|7150.5|7154.4|7151.6|7154.4|7151.6|7153.3|7150.5|14
1622682320000|2021-06-03 01:05:20|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|0
1622682330000|2021-06-03 01:05:30|7154|7151.2|7155.9|7153.1|7156.4|7153.6|7154|7151.2|22
1622682340000|2021-06-03 01:05:40|7155.4|7152.6|7156.4|7153.6|7156.4|7153.6|7155.4|7152.6|2
1622682350000|2021-06-03 01:05:50|7156|7153.2|7156.4|7153.6|7156.4|7153.6|7155.4|7152.6|5
1622682360000|2021-06-03 01:06:00|7156.8|7154|7158.3|7155.5|7158.3|7155.5|7156.8|7154|25
1622682370000|2021-06-03 01:06:10|7158.4|7155.6|7158.8|7156|7159.4|7156.6|7158|7155.2|8
1622682380000|2021-06-03 01:06:20|7158.4|7155.6|7157.4|7154.6|7158.4|7155.6|7157.4|7154.6|4
1622682390000|2021-06-03 01:06:30|7158.6|7155.8|7158.7|7155.9|7158.7|7155.9|7157.9|7155.1|20
1622682400000|2021-06-03 01:06:40|7158.4|7155.6|7158.8|7156|7159.3|7156.5|7158.4|7155.6|9
1622682410000|2021-06-03 01:06:50|7159.4|7156.6|7158.8|7156|7159.4|7156.6|7158.4|7155.6|30
1622682420000|2021-06-03 01:07:00|7158.4|7155.6|7157.4|7154.6|7158.9|7156.1|7157.4|7154.6|1
1622682430000|2021-06-03 01:07:10|7157.2|7154.4|7156.4|7153.6|7157.2|7154.4|7156.4|7153.6|8
1622682440000|2021-06-03 01:07:20|7157.4|7154.6|7158.4|7155.6|7158.4|7155.6|7156.5|7153.7|8
1622682450000|2021-06-03 01:07:30|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|1
1622682460000|2021-06-03 01:07:40|7157.8|7155|7157.8|7155|7157.9|7155.1|7156.9|7154.1|3
1622682470000|2021-06-03 01:07:50|7157.5|7154.7|7158.4|7155.6|7158.8|7156|7157.4|7154.6|0
1622682480000|2021-06-03 01:08:00|7158.8|7156|7158.4|7155.6|7158.8|7156|7158.4|7155.6|2
1622682490000|2021-06-03 01:08:10|7157.4|7154.6|7156.4|7153.6|7157.4|7154.6|7156.4|7153.6|8
1622682500000|2021-06-03 01:08:20|7156.8|7154|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|3
1622682510000|2021-06-03 01:08:30|7156.4|7153.6|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|1
1622682540000|2021-06-03 01:09:00|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|0
1622682550000|2021-06-03 01:09:10|7156.5|7153.7|7157|7154.2|7157.4|7154.6|7156.4|7153.6|3
1622682570000|2021-06-03 01:09:30|7156.9|7154.1|7156.9|7154.1|7157.3|7154.5|7156.4|7153.6|2
1622682580000|2021-06-03 01:09:40|7156.5|7153.7|7156.8|7154|7156.8|7154|7156.4|7153.6|1
1622682600000|2021-06-03 01:10:00|7156.9|7154.1|7156.4|7153.6|7156.9|7154.1|7156.4|7153.6|0
1622682610000|2021-06-03 01:10:10|||||||||11
1622682640000|2021-06-03 01:10:40|7156|7153.2|7155.4|7152.6|7156|7153.2|7155.4|7152.6|2
1622682650000|2021-06-03 01:10:50|||||||||1
1622682660000|2021-06-03 01:11:00|||||||||2
1622682670000|2021-06-03 01:11:10|7154.9|7152.1|7155.3|7152.5|7156.1|7153.3|7154.9|7152.1|11
1622682680000|2021-06-03 01:11:20|7154.4|7151.6|7153.8|7151|7154.4|7151.6|7153.8|7151|6
1622682690000|2021-06-03 01:11:30|7153.3|7150.5|7154.3|7151.5|7154.3|7151.5|7153.3|7150.5|2
1622682700000|2021-06-03 01:11:40|7153.5|7150.7|7153.4|7150.6|7153.5|7150.7|7153.4|7150.6|4
1622682710000|2021-06-03 01:11:50|7152.3|7149.5|7151.4|7148.6|7152.3|7149.5|7151.4|7148.6|15
1622682720000|2021-06-03 01:12:00|7151.8|7149|7151.4|7148.6|7152.3|7149.5|7151.4|7148.6|5
1622682730000|2021-06-03 01:12:10|7151.5|7148.7|7152.3|7149.5|7152.3|7149.5|7151.5|7148.7|22
1622682740000|2021-06-03 01:12:20|7151.9|7149.1|7152.3|7149.5|7152.3|7149.5|7151.8|7149|0
1622682760000|2021-06-03 01:12:40|7151.8|7149|7151.4|7148.6|7152.3|7149.5|7151.4|7148.6|7
1622682770000|2021-06-03 01:12:50|||||||||1
1622682780000|2021-06-03 01:13:00|7151|7148.2|7151.4|7148.6|7151.4|7148.6|7151|7148.2|1
1622682790000|2021-06-03 01:13:10|7150|7147.2|7150.4|7147.6|7150.4|7147.6|7150|7147.2|3
1622682830000|2021-06-03 01:13:50|7150.6|7147.8|7152.3|7149.5|7152.3|7149.5|7150.6|7147.8|3
1622682840000|2021-06-03 01:14:00|7151|7148.2|7150.9|7148.1|7151.4|7148.6|7150.9|7148.1|4
1622682850000|2021-06-03 01:14:10|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|12
1622682870000|2021-06-03 01:14:30|7150.5|7147.7|7150.9|7148.1|7151.3|7148.5|7150.5|7147.7|2
1622682880000|2021-06-03 01:14:40|7151|7148.2|7151.4|7148.6|7151.4|7148.6|7151|7148.2|0
1622682890000|2021-06-03 01:14:50|7150.5|7147.7|7151.4|7148.6|7151.4|7148.6|7150.5|7147.7|2
1622682900000|2021-06-03 01:15:00|7151.8|7149|7152.4|7149.6|7152.4|7149.6|7151.8|7149|2
1622682920000|2021-06-03 01:15:20|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|1
1622682930000|2021-06-03 01:15:30|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|0
1622682940000|2021-06-03 01:15:40|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|0
1622682980000|2021-06-03 01:16:20|7152.5|7149.7|7153.3|7150.5|7153.3|7150.5|7152.3|7149.5|38
1622682990000|2021-06-03 01:16:30|7152.9|7150.1|7153.2|7150.4|7153.3|7150.5|7152.9|7150.1|1
1622683000000|2021-06-03 01:16:40|7152.8|7150|7152.4|7149.6|7152.8|7150|7152.4|7149.6|1
1622683020000|2021-06-03 01:17:00|7152|7149.2|7151.9|7149.1|7152.4|7149.6|7151.9|7149.1|5
1622683030000|2021-06-03 01:17:10|7151.5|7148.7|7151|7148.2|7151.5|7148.7|7150.9|7148.1|4
1622683040000|2021-06-03 01:17:20|7150.4|7147.6|7150.3|7147.5|7150.4|7147.6|7149.8|7147|1
1622683050000|2021-06-03 01:17:30|7150.4|7147.6|7149.9|7147.1|7150.4|7147.6|7149.9|7147.1|1
1622683060000|2021-06-03 01:17:40|7150|7147.2|7150|7147.2|7150.4|7147.6|7150|7147.2|1
1622683070000|2021-06-03 01:17:50|7150.8|7148|7149.9|7147.1|7150.8|7148|7149.9|7147.1|4
1622683080000|2021-06-03 01:18:00|7149.5|7146.7|7149.4|7146.6|7149.5|7146.7|7149.4|7146.6|0
1622683090000|2021-06-03 01:18:10|7149.8|7147|7149.9|7147.1|7149.9|7147.1|7149.8|7147|3
1622683110000|2021-06-03 01:18:30|7149.5|7146.7|7148.9|7146.1|7149.5|7146.7|7148.9|7146.1|1
1622683120000|2021-06-03 01:18:40|7148.8|7146|7148.8|7146|7148.8|7146|7148.8|7146|0
1622683130000|2021-06-03 01:18:50|7148.4|7145.6|7147.9|7145.1|7148.4|7145.6|7147.9|7145.1|0
1622683140000|2021-06-03 01:19:00|7147|7144.2|7146.8|7144|7147.2|7144.4|7146|7143.2|45
1622683150000|2021-06-03 01:19:10|7147.2|7144.4|7146.9|7144.1|7147.4|7144.6|7146.4|7143.6|0
1622683170000|2021-06-03 01:19:30|7146|7143.2|7146.4|7143.6|7146.9|7144.1|7146|7143.2|3
1622683180000|2021-06-03 01:19:40|7146.5|7143.7|7147.4|7144.6|7147.4|7144.6|7146.5|7143.7|2
1622683190000|2021-06-03 01:19:50|7146.6|7143.8|7146.4|7143.6|7147.4|7144.6|7146.4|7143.6|4
1622683200000|2021-06-03 01:20:00|7146.5|7143.7|7146.8|7144|7146.9|7144.1|7146.5|7143.7|3
1622683210000|2021-06-03 01:20:10|7147.2|7144.4|7147.3|7144.5|7147.7|7144.9|7146.8|7144|27
1622683220000|2021-06-03 01:20:20|7146.8|7144|7147.3|7144.5|7147.3|7144.5|7146.8|7144|3
1622683230000|2021-06-03 01:20:30|7147.8|7145|7147.8|7145|7147.8|7145|7147.3|7144.5|4
1622683250000|2021-06-03 01:20:50|7148.2|7145.4|7151.8|7149|7151.9|7149.1|7148.2|7145.4|15
1622683260000|2021-06-03 01:21:00|7152.2|7149.4|7153.4|7150.6|7153.4|7150.6|7152.2|7149.4|4
1622683270000|2021-06-03 01:21:10|7153.8|7151|7156.4|7153.6|7156.4|7153.6|7153.8|7151|6
1622683280000|2021-06-03 01:21:20|7156.8|7154|7155.8|7153|7157.3|7154.5|7155.4|7152.6|10
1622683290000|2021-06-03 01:21:30|7155|7152.2|7154.8|7152|7155.3|7152.5|7154.3|7151.5|3
1622683300000|2021-06-03 01:21:40|7154.4|7151.6|7154.4|7151.6|7155.3|7152.5|7154.4|7151.6|1
1622683310000|2021-06-03 01:21:50|7154.3|7151.5|7153.8|7151|7154.4|7151.6|7153.8|7151|3
1622683320000|2021-06-03 01:22:00|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7152.9|7150.1|1
1622683330000|2021-06-03 01:22:10|7152.9|7150.1|7151.8|7149|7153.4|7150.6|7151.8|7149|1
1622683360000|2021-06-03 01:22:40|7152.2|7149.4|7152.2|7149.4|7152.3|7149.5|7152.2|7149.4|62
1622683370000|2021-06-03 01:22:50|7152.3|7149.5|7153.8|7151|7153.8|7151|7152.3|7149.5|2
1622683380000|2021-06-03 01:23:00|7153.4|7150.6|7153.3|7150.5|7153.4|7150.6|7152.9|7150.1|0
1622683390000|2021-06-03 01:23:10|7153.4|7150.6|7154.3|7151.5|7154.3|7151.5|7153.4|7150.6|2
1622683400000|2021-06-03 01:23:20|7154.7|7151.9|7155.3|7152.5|7155.7|7152.9|7154.7|7151.9|1
1622683410000|2021-06-03 01:23:30|7155.2|7152.4|7155.3|7152.5|7155.3|7152.5|7154.8|7152|0
1622683420000|2021-06-03 01:23:40|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|1
1622683440000|2021-06-03 01:24:00|7156.3|7153.5|7154.8|7152|7156.3|7153.5|7154.8|7152|4
1622683450000|2021-06-03 01:24:10|7155.3|7152.5|7156.2|7153.4|7156.3|7153.5|7154.8|7152|42
1622683460000|2021-06-03 01:24:20|7156.6|7153.8|7156.3|7153.5|7156.7|7153.9|7156.3|7153.5|1
1622683470000|2021-06-03 01:24:30|7157.1|7154.3|7157.6|7154.8|7158.3|7155.5|7156.2|7153.4|18
1622683480000|2021-06-03 01:24:40|7158.2|7155.4|7158.3|7155.5|7159.3|7156.5|7157.8|7155|24
1622683490000|2021-06-03 01:24:50|7158.7|7155.9|7158.7|7155.9|7159.9|7157.1|7157.9|7155.1|48
1622683500000|2021-06-03 01:25:00|7158.8|7156|7158.9|7156.1|7159.3|7156.5|7158.8|7156|1
1622683510000|2021-06-03 01:25:10|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1622683520000|2021-06-03 01:25:20|7158.4|7155.6|7157.4|7154.6|7158.4|7155.6|7157.4|7154.6|1
1622683530000|2021-06-03 01:25:30|||||||||1
1622683550000|2021-06-03 01:25:50|7158.4|7155.6|7158.4|7155.6|7158.8|7156|7158|7155.2|6
1622683560000|2021-06-03 01:26:00|7158.8|7156|7159.4|7156.6|7159.4|7156.6|7158.8|7156|1
1622683570000|2021-06-03 01:26:10|7158.9|7156.1|7158.8|7156|7158.9|7156.1|7158.8|7156|0
1622683580000|2021-06-03 01:26:20|7164.1|7154.1|7162.6|7159.8|7164.1|7160.5|7159.4|7154.1|147
1622683590000|2021-06-03 01:26:30|7162.4|7159.6|7163.4|7160.6|7164.4|7161.6|7162.4|7159.6|42
1622683600000|2021-06-03 01:26:40|7163.9|7161.1|7164.4|7161.6|7165.9|7163.1|7163.4|7160.6|66
1622683610000|2021-06-03 01:26:50|7166.4|7163.6|7165.5|7162.7|7166.9|7164.1|7165.5|7162.7|41
1622683620000|2021-06-03 01:27:00|7165.4|7162.6|7166.9|7164.1|7167.4|7164.6|7165.4|7162.6|53
1622683630000|2021-06-03 01:27:10|7166.4|7163.6|7166.9|7164.1|7167.4|7164.6|7166.4|7163.6|2
1622683640000|2021-06-03 01:27:20|7166.5|7163.7|7166.9|7164.1|7167.3|7164.5|7166.4|7163.6|1
1622683650000|2021-06-03 01:27:30|7166.8|7164|7167.9|7165.1|7168.7|7165.9|7166.8|7164|80
1622683660000|2021-06-03 01:27:40|7169.1|7166.3|7169.9|7167.1|7170.3|7167.5|7169.1|7166.3|155
1622683670000|2021-06-03 01:27:50|7169.3|7166.5|7170.3|7167.5|7171.2|7168.4|7169.3|7166.5|81
1622683680000|2021-06-03 01:28:00|7169.9|7167.1|7171.8|7169|7171.8|7169|7168.9|7166.1|67
1622683690000|2021-06-03 01:28:10|7171.9|7169.1|7172.4|7169.6|7172.4|7169.6|7171.9|7169.1|54
1622683700000|2021-06-03 01:28:20|7173.5|7170.7|7174.5|7171.7|7175.4|7172.6|7171.4|7168.6|122
1622683710000|2021-06-03 01:28:30|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7173.4|7170.6|30
1622683720000|2021-06-03 01:28:40|7174|7171.2|7174|7171.2|7174.4|7171.6|7174|7171.2|19
1622683730000|2021-06-03 01:28:50|7174.4|7171.6|7175|7172.2|7175.4|7172.6|7174|7171.2|4
1622683740000|2021-06-03 01:29:00|7175.4|7172.6|7174.5|7171.7|7175.4|7172.6|7174.5|7171.7|5
1622683750000|2021-06-03 01:29:10|7173.4|7170.6|7171.5|7168.7|7173.4|7170.6|7171.5|7168.7|13
1622683760000|2021-06-03 01:29:20|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|8
1622683770000|2021-06-03 01:29:30|7172.5|7169.7|7173|7170.2|7173|7170.2|7172.5|7169.7|3
1622683780000|2021-06-03 01:29:40|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|0
1622683790000|2021-06-03 01:29:50|||||||||2
1622683800000|2021-06-03 01:30:00|7172|7169.2|7171.5|7168.7|7172.4|7169.6|7171.5|7168.7|3
1622683810000|2021-06-03 01:30:10|7172|7169.2|7171|7168.2|7172|7169.2|7170.6|7167.8|4
1622683830000|2021-06-03 01:30:30|7170.4|7167.6|7169.7|7166.9|7170.4|7167.6|7169.4|7166.6|2
1622683840000|2021-06-03 01:30:40|7170|7167.2|7169|7166.2|7170|7167.2|7169|7166.2|10
1622683850000|2021-06-03 01:30:50|7169.4|7166.6|7168.9|7166.1|7169.9|7167.1|7168.9|7166.1|13
1622683860000|2021-06-03 01:31:00|7168.8|7166|7168.9|7166.1|7168.9|7166.1|7168.4|7165.6|8
1622683870000|2021-06-03 01:31:10|7168.4|7165.6|7168.9|7166.1|7168.9|7166.1|7168.4|7165.6|2
1622683880000|2021-06-03 01:31:20|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|7
1622683890000|2021-06-03 01:31:30|7168.8|7166|7168.8|7166|7168.9|7166.1|7168.4|7165.6|11
1622683900000|2021-06-03 01:31:40|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|1
1622683910000|2021-06-03 01:31:50|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|5
1622683920000|2021-06-03 01:32:00|7170.3|7167.5|7168.4|7165.6|7170.3|7167.5|7168.4|7165.6|14
1622683930000|2021-06-03 01:32:10|7168|7165.2|7168.5|7165.7|7168.9|7166.1|7168|7165.2|3
1622683940000|2021-06-03 01:32:20|7169|7166.2|7168.4|7165.6|7169|7166.2|7168.4|7165.6|1
1622683970000|2021-06-03 01:32:50|||||||||8
1622683980000|2021-06-03 01:33:00|7168.5|7165.7|7169.3|7166.5|7169.3|7166.5|7168.5|7165.7|3
1622683990000|2021-06-03 01:33:10|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1622684000000|2021-06-03 01:33:20|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|2
1622684010000|2021-06-03 01:33:30|7169.9|7167.1|7169.5|7166.7|7169.9|7167.1|7169.5|7166.7|0
1622684020000|2021-06-03 01:33:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|2
1622684030000|2021-06-03 01:33:50|||||||||1
1622684040000|2021-06-03 01:34:00|7167.5|7164.7|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|54
1622684050000|2021-06-03 01:34:10|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|0
1622684060000|2021-06-03 01:34:20|7165.4|7162.6|7166|7163.2|7166|7163.2|7165.4|7162.6|14
1622684070000|2021-06-03 01:34:30|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|5
1622684080000|2021-06-03 01:34:40|7165.4|7162.6|7164.5|7161.7|7165.4|7162.6|7164.5|7161.7|5
1622684100000|2021-06-03 01:35:00|7164.4|7161.6|7164|7161.2|7164.4|7161.6|7164|7161.2|4
1622684110000|2021-06-03 01:35:10|7163.5|7160.7|7164.4|7161.6|7164.4|7161.6|7163.5|7160.7|9
1622684120000|2021-06-03 01:35:20|7163.5|7160.7|7164|7161.2|7164.4|7161.6|7163.5|7160.7|13
1622684130000|2021-06-03 01:35:30|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.4|7160.6|29
1622684140000|2021-06-03 01:35:40|7163.5|7160.7|7162.5|7159.7|7163.9|7161.1|7162.5|7159.7|30
1622684150000|2021-06-03 01:35:50|7163|7160.2|7162.5|7159.7|7163.4|7160.6|7162.5|7159.7|12
1622684160000|2021-06-03 01:36:00|7163|7160.2|7163.4|7160.6|7163.4|7160.6|7162.5|7159.7|7
1622684170000|2021-06-03 01:36:10|7163.5|7160.7|7164|7161.2|7164.4|7161.6|7163.5|7160.7|3
1622684180000|2021-06-03 01:36:20|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164|7161.2|2
1622684190000|2021-06-03 01:36:30|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|5
1622684200000|2021-06-03 01:36:40|7164.4|7161.6|7164|7161.2|7164.4|7161.6|7164|7161.2|2
1622684210000|2021-06-03 01:36:50|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7163.6|7160.8|24
1622684230000|2021-06-03 01:37:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1622684260000|2021-06-03 01:37:40|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|3
1622684270000|2021-06-03 01:37:50|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|3
1622684280000|2021-06-03 01:38:00|7163.5|7160.7|7163.9|7161.1|7163.9|7161.1|7163.5|7160.7|11
1622684290000|2021-06-03 01:38:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1622684310000|2021-06-03 01:38:30|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|0
1622684320000|2021-06-03 01:38:40|||||||||3
1622684330000|2021-06-03 01:38:50|||||||||14
1622684340000|2021-06-03 01:39:00|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|17
1622684350000|2021-06-03 01:39:10|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|0
1622684360000|2021-06-03 01:39:20|||||||||17
1622684370000|2021-06-03 01:39:30|||||||||16
1622684380000|2021-06-03 01:39:40|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1622684400000|2021-06-03 01:40:00|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|3
1622684420000|2021-06-03 01:40:20|7164.4|7161.6|7164|7161.2|7164.4|7161.6|7164|7161.2|1
1622684430000|2021-06-03 01:40:30|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164|7161.2|0
1622684440000|2021-06-03 01:40:40|7164|7161.2|7164|7161.2|7164.4|7161.6|7164|7161.2|2
1622684450000|2021-06-03 01:40:50|7164.4|7161.6|7164|7161.2|7164.4|7161.6|7164|7161.2|0
1622684460000|2021-06-03 01:41:00|7163.5|7160.7|7163.5|7160.7|7164|7161.2|7163.5|7160.7|5
1622684470000|2021-06-03 01:41:10|7164.3|7161.5|7164.5|7161.7|7164.5|7161.7|7164|7161.2|2
1622684480000|2021-06-03 01:41:20|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|24
1622684490000|2021-06-03 01:41:30|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|2
1622684500000|2021-06-03 01:41:40|7165.2|7162.4|7165.4|7162.6|7165.4|7162.6|7165.2|7162.4|0
1622684510000|2021-06-03 01:41:50|7165|7162.2|7164.4|7161.6|7165|7162.2|7164.4|7161.6|1
1622684520000|2021-06-03 01:42:00|7164.9|7162.1|7165.4|7162.6|7165.4|7162.6|7164.9|7162.1|2
1622684530000|2021-06-03 01:42:10|7165|7162.2|7163.5|7160.7|7165|7162.2|7163.5|7160.7|5
1622684550000|2021-06-03 01:42:30|7163.4|7160.6|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|24
1622684560000|2021-06-03 01:42:40|7164|7161.2|7164.4|7161.6|7164.4|7161.6|7164|7161.2|41
1622684570000|2021-06-03 01:42:50|7164|7161.2|7164|7161.2|7164.4|7161.6|7164|7161.2|0
1622684590000|2021-06-03 01:43:10|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|20
1622684600000|2021-06-03 01:43:20|7163|7160.2|7162.5|7159.7|7163|7160.2|7162.5|7159.7|65
1622684610000|2021-06-03 01:43:30|||||||||20
1622684620000|2021-06-03 01:43:40|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|5
1622684640000|2021-06-03 01:44:00|7163.5|7160.7|7164.9|7162.1|7164.9|7162.1|7163.5|7160.7|1
1622684650000|2021-06-03 01:44:10|7164.8|7162|7165|7162.2|7165|7162.2|7164.4|7161.6|1
1622684660000|2021-06-03 01:44:20|7165.4|7162.6|7166.4|7163.6|7166.9|7164.1|7165.4|7162.6|4
1622684670000|2021-06-03 01:44:30|7166.9|7164.1|7167|7164.2|7167.4|7164.6|7166.4|7163.6|7
1622684680000|2021-06-03 01:44:40|7167.4|7164.6|7167.4|7164.6|7167.5|7164.7|7167.4|7164.6|1
1622684690000|2021-06-03 01:44:50|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|62
1622684700000|2021-06-03 01:45:00|7168.8|7166|7168.4|7165.6|7169.4|7166.6|7168.4|7165.6|45
1622684710000|2021-06-03 01:45:10|||||||||21
1622684720000|2021-06-03 01:45:20|||||||||1
1622684730000|2021-06-03 01:45:30|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7167.4|7164.6|83
1622684740000|2021-06-03 01:45:40|7167.5|7164.7|7166.4|7163.6|7167.5|7164.7|7166.4|7163.6|5
1622684750000|2021-06-03 01:45:50|7166.8|7164|7167|7164.2|7167|7164.2|7166.8|7164|2
1622684760000|2021-06-03 01:46:00|7166.6|7163.8|7166.4|7163.6|7167|7164.2|7166.4|7163.6|0
1622684780000|2021-06-03 01:46:20|7166.5|7163.7|7167|7164.2|7167.4|7164.6|7166.5|7163.7|5
1622684800000|2021-06-03 01:46:40|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166|7163.2|61
1622684810000|2021-06-03 01:46:50|7166|7163.2|7169|7166.2|7169.4|7166.6|7166|7163.2|88
1622684820000|2021-06-03 01:47:00|7169.4|7166.6|7169.9|7167.1|7170.4|7167.6|7169.4|7166.6|14
1622684830000|2021-06-03 01:47:10|7170.2|7167.4|7171.3|7168.5|7171.4|7168.6|7170.2|7167.4|5
1622684850000|2021-06-03 01:47:30|7171.4|7168.6|7168|7165.2|7171.4|7168.6|7168|7165.2|63
1622684860000|2021-06-03 01:47:40|7167.9|7165.1|7167.5|7164.7|7168.4|7165.6|7167.5|7164.7|61
1622684870000|2021-06-03 01:47:50|7167.4|7164.6|7166|7163.2|7167.4|7164.6|7166|7163.2|2
1622684880000|2021-06-03 01:48:00|7165.6|7162.8|7165|7162.2|7165.6|7162.8|7165|7162.2|1
1622684890000|2021-06-03 01:48:10|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7164|7161.2|1
1622684900000|2021-06-03 01:48:20|7163.6|7160.8|7163|7160.2|7163.8|7161|7163|7160.2|1
1622684910000|2021-06-03 01:48:30|7163.4|7160.6|7161.4|7158.6|7164|7161.2|7161|7158.2|37
1622684920000|2021-06-03 01:48:40|7161.5|7158.7|7162.4|7159.6|7162.4|7159.6|7161.5|7158.7|8
1622684930000|2021-06-03 01:48:50|7162.6|7159.8|7163|7160.2|7163|7160.2|7162.6|7159.8|1
1622684960000|2021-06-03 01:49:20|||||||||1
1622684970000|2021-06-03 01:49:30|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|1
1622684980000|2021-06-03 01:49:40|7160.9|7158.1|7160.5|7157.7|7161|7158.2|7160.5|7157.7|7
1622684990000|2021-06-03 01:49:50|7160.9|7158.1|7160.4|7157.6|7160.9|7158.1|7160.4|7157.6|2
1622685000000|2021-06-03 01:50:00|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|1
1622685010000|2021-06-03 01:50:10|7159.4|7156.6|7159.1|7156.3|7159.5|7156.7|7158.5|7155.7|2
1622685020000|2021-06-03 01:50:20|7159.4|7156.6|7158.4|7155.6|7159.4|7156.6|7158.4|7155.6|0
1622685030000|2021-06-03 01:50:30|7159|7156.2|7158.9|7156.1|7159|7156.2|7158.9|7156.1|1
1622685040000|2021-06-03 01:50:40|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7157.4|7154.6|8
1622685050000|2021-06-03 01:50:50|7158.4|7155.6|7158.8|7156|7158.8|7156|7158.4|7155.6|0
1622685060000|2021-06-03 01:51:00|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7158.4|7155.6|1
1622685070000|2021-06-03 01:51:10|7159.2|7156.4|7159.9|7157.1|7160.4|7157.6|7158.4|7155.6|19
1622685090000|2021-06-03 01:51:30|7160|7157.2|7159.8|7157|7160|7157.2|7159|7156.2|14
1622685100000|2021-06-03 01:51:40|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|0
1622685110000|2021-06-03 01:51:50|7159.5|7156.7|7160.4|7157.6|7160.4|7157.6|7159|7156.2|1
1622685120000|2021-06-03 01:52:00|7160.8|7158|7160.9|7158.1|7161.4|7158.6|7160.8|7158|7
1622685140000|2021-06-03 01:52:20|7161.3|7158.5|7159.5|7156.7|7161.3|7158.5|7159.5|7156.7|11
1622685150000|2021-06-03 01:52:30|7159.4|7156.6|7159.3|7156.5|7159.5|7156.7|7158|7155.2|14
1622685160000|2021-06-03 01:52:40|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|8
1622685170000|2021-06-03 01:52:50|7159.4|7156.6|7160|7157.2|7160|7157.2|7159|7156.2|8
1622685180000|2021-06-03 01:53:00|7159.9|7157.1|7161.9|7159.1|7161.9|7159.1|7159.9|7157.1|11
1622685190000|2021-06-03 01:53:10|7161.4|7158.6|7161.9|7159.1|7162.4|7159.6|7161.4|7158.6|5
1622685200000|2021-06-03 01:53:20|7162.4|7159.6|7161.4|7158.6|7162.4|7159.6|7160.9|7158.1|2
1622685210000|2021-06-03 01:53:30|7161|7158.2|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|0
1622685220000|2021-06-03 01:53:40|7161.5|7158.7|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|4
1622685230000|2021-06-03 01:53:50|7160.9|7158.1|7160.8|7158|7160.9|7158.1|7160.5|7157.7|1
1622685240000|2021-06-03 01:54:00|7160.9|7158.1|7159.5|7156.7|7160.9|7158.1|7159.5|7156.7|0
1622685250000|2021-06-03 01:54:10|7159.4|7156.6|7158.6|7155.8|7159.4|7156.6|7158.4|7155.6|3
1622685260000|2021-06-03 01:54:20|7159.4|7156.6|7159.8|7157|7159.8|7157|7159|7156.2|4
1622685270000|2021-06-03 01:54:30|7160|7157.2|7160.4|7157.6|7160.4|7157.6|7160|7157.2|2
1622685280000|2021-06-03 01:54:40|7160|7157.2|7162.4|7159.6|7163.4|7160.6|7160|7157.2|17
1622685290000|2021-06-03 01:54:50|7162.6|7159.8|7163.4|7160.6|7163.4|7160.6|7162.6|7159.8|3
1622685300000|2021-06-03 01:55:00|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|8
1622685310000|2021-06-03 01:55:10|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|0
1622685320000|2021-06-03 01:55:20|7163.5|7160.7|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|1
1622685330000|2021-06-03 01:55:30|7164.8|7162|7165.4|7162.6|7165.9|7163.1|7164.5|7161.7|13
1622685340000|2021-06-03 01:55:40|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7
1622685350000|2021-06-03 01:55:50|||||||||6
1622685360000|2021-06-03 01:56:00|||||||||1
1622685370000|2021-06-03 01:56:10|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|4
1622685380000|2021-06-03 01:56:20|7165.4|7162.6|7165|7162.2|7165.4|7162.6|7165|7162.2|4
1622685390000|2021-06-03 01:56:30|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|0
1622685410000|2021-06-03 01:56:50|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|2
1622685420000|2021-06-03 01:57:00|7163.9|7161.1|7163.4|7160.6|7163.9|7161.1|7163.4|7160.6|1
1622685430000|2021-06-03 01:57:10|7163.9|7161.1|7165.9|7163.1|7166|7163.2|7163.9|7161.1|10
1622685440000|2021-06-03 01:57:20|7165.5|7162.7|7164.9|7162.1|7165.5|7162.7|7164.9|7162.1|2
1622685450000|2021-06-03 01:57:30|7165.4|7162.6|7165.9|7163.1|7165.9|7163.1|7165.4|7162.6|0
1622685460000|2021-06-03 01:57:40|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|0
1622685470000|2021-06-03 01:57:50|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1622685480000|2021-06-03 01:58:00|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|4
1622685490000|2021-06-03 01:58:10|||||||||1
1622685500000|2021-06-03 01:58:20|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7167.4|7164.6|2
1622685510000|2021-06-03 01:58:30|7167.4|7164.6|7167|7164.2|7167.4|7164.6|7167|7164.2|0
1622685520000|2021-06-03 01:58:40|7166.9|7164.1|7168|7165.2|7168|7165.2|7166.9|7164.1|1
1622685530000|2021-06-03 01:58:50|7167.9|7165.1|7169.8|7167|7169.8|7167|7167.9|7165.1|7
1622685540000|2021-06-03 01:59:00|7169.9|7167.1|7172.4|7169.6|7172.4|7169.6|7169.9|7167.1|10
1622685550000|2021-06-03 01:59:10|7172|7169.2|7172.4|7169.6|7173.5|7170.7|7172|7169.2|30
1622685560000|2021-06-03 01:59:20|7172.9|7170.1|7172.4|7169.6|7173.3|7170.5|7172.4|7169.6|21
1622685570000|2021-06-03 01:59:30|7172|7169.2|7172.4|7169.6|7172.4|7169.6|7172|7169.2|4
1622685580000|2021-06-03 01:59:40|7172|7169.2|7172.4|7169.6|7172.4|7169.6|7172|7169.2|1
1622685590000|2021-06-03 01:59:50|7172.8|7170|7172|7169.2|7172.9|7170.1|7172|7169.2|3
1622685600000|2021-06-03 02:00:00|7171.5|7168.7|7173.4|7170.6|7173.4|7170.6|7171.5|7168.7|6
1622685610000|2021-06-03 02:00:10|7173.3|7170.5|7173.4|7170.6|7173.4|7170.6|7172.4|7169.6|1
1622685620000|2021-06-03 02:00:20|7173|7170.2|7173.4|7170.6|7173.4|7170.6|7172.4|7169.6|3
1622685630000|2021-06-03 02:00:30|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|3
1622685640000|2021-06-03 02:00:40|7172.5|7169.7|7173.4|7170.6|7173.8|7171|7172.4|7169.6|8
1622685650000|2021-06-03 02:00:50|7173|7170.2|7172.9|7170.1|7173.4|7170.6|7172.4|7169.6|2
1622685660000|2021-06-03 02:01:00|7172.4|7169.6|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|0
1622685670000|2021-06-03 02:01:10|7172|7169.2|7171.4|7168.6|7172|7169.2|7171.4|7168.6|0
1622685680000|2021-06-03 02:01:20|7171|7168.2|7171.4|7168.6|7171.4|7168.6|7171|7168.2|0
1622685690000|2021-06-03 02:01:30|7170.9|7168.1|7171.4|7168.6|7171.4|7168.6|7170.9|7168.1|1
1622685700000|2021-06-03 02:01:40|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1622685710000|2021-06-03 02:01:50|7170.9|7168.1|7170.4|7167.6|7171.4|7168.6|7170.4|7167.6|3
1622685720000|2021-06-03 02:02:00|7170|7167.2|7170.4|7167.6|7170.4|7167.6|7169.9|7167.1|5
1622685740000|2021-06-03 02:02:20|7170.5|7167.7|7169|7166.2|7170.5|7167.7|7169|7166.2|9
1622685750000|2021-06-03 02:02:30|7169.4|7166.6|7169|7166.2|7169.4|7166.6|7169|7166.2|0
1622685760000|2021-06-03 02:02:40|7169.4|7166.6|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|0
1622685770000|2021-06-03 02:02:50|7169.4|7166.6|7169|7166.2|7169.4|7166.6|7169|7166.2|2
1622685780000|2021-06-03 02:03:00|7168.6|7165.8|7167|7164.2|7168.6|7165.8|7167|7164.2|3
1622685790000|2021-06-03 02:03:10|7167.4|7164.6|7167|7164.2|7167.4|7164.6|7167|7164.2|0
1622685810000|2021-06-03 02:03:30|7167.4|7164.6|7167|7164.2|7167.4|7164.6|7167|7164.2|15
1622685820000|2021-06-03 02:03:40|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|0
1622685830000|2021-06-03 02:03:50|7166.3|7163.5|7165.6|7162.8|7166.7|7163.9|7165.6|7162.8|0
1622685840000|2021-06-03 02:04:00|7165.4|7162.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|3
1622685850000|2021-06-03 02:04:10|7166|7163.2|7166.4|7163.6|7166.4|7163.6|7166|7163.2|2
1622685860000|2021-06-03 02:04:20|7166|7163.2|7164.9|7162.1|7166.4|7163.6|7163.9|7161.1|9
1622685870000|2021-06-03 02:04:30|7164.5|7161.7|7164|7161.2|7164.9|7162.1|7164|7161.2|0
1622685880000|2021-06-03 02:04:40|7164.4|7161.6|7164.8|7162|7164.8|7162|7164.4|7161.6|0
1622685890000|2021-06-03 02:04:50|7164.4|7161.6|7164.8|7162|7164.8|7162|7164.4|7161.6|0
1622685900000|2021-06-03 02:05:00|7164.9|7162.1|7166.4|7163.6|7166.4|7163.6|7164.9|7162.1|2
1622685910000|2021-06-03 02:05:10|7166.8|7164|7166.5|7163.7|7166.9|7164.1|7166.4|7163.6|0
1622685930000|2021-06-03 02:05:30|7166.4|7163.6|7166.9|7164.1|7166.9|7164.1|7166.4|7163.6|0
1622685940000|2021-06-03 02:05:40|7166.4|7163.6|7166.9|7164.1|7166.9|7164.1|7166.4|7163.6|1
1622685960000|2021-06-03 02:06:00|7167|7164.2|7167.9|7165.1|7167.9|7165.1|7167|7164.2|6
1622685970000|2021-06-03 02:06:10|7167.1|7164.3|7166.9|7164.1|7167.1|7164.3|7166.4|7163.6|5
1622685980000|2021-06-03 02:06:20|7166.5|7163.7|7167|7164.2|7167|7164.2|7166.3|7163.5|0
1622685990000|2021-06-03 02:06:30|7166.9|7164.1|7166|7163.2|7166.9|7164.1|7166|7163.2|0
1622686000000|2021-06-03 02:06:40|7166.3|7163.5|7166|7163.2|7166.3|7163.5|7165.9|7163.1|0
1622686020000|2021-06-03 02:07:00|7166.4|7163.6|7165.6|7162.8|7166.4|7163.6|7165.6|7162.8|1
1622686030000|2021-06-03 02:07:10|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|1
1622686050000|2021-06-03 02:07:30|7165.4|7162.6|7164.5|7161.7|7165.4|7162.6|7164.5|7161.7|1
1622686060000|2021-06-03 02:07:40|7165.4|7162.6|7167.9|7165.1|7168|7165.2|7165.4|7162.6|15
1622686090000|2021-06-03 02:08:10|7168.4|7165.6|7168.9|7166.1|7169|7166.2|7168.4|7165.6|2
1622686100000|2021-06-03 02:08:20|7169.3|7166.5|7169.8|7167|7169.8|7167|7169.3|7166.5|4
1622686110000|2021-06-03 02:08:30|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|0
1622686120000|2021-06-03 02:08:40|7170.4|7167.6|7171.9|7169.1|7171.9|7169.1|7170|7167.2|13
1622686130000|2021-06-03 02:08:50|7171.1|7168.3|7170|7167.2|7171.1|7168.3|7170|7167.2|10
1622686140000|2021-06-03 02:09:00|7169.9|7167.1|7169|7166.2|7169.9|7167.1|7169|7166.2|2
1622686150000|2021-06-03 02:09:10|7169.3|7166.5|7169.9|7167.1|7169.9|7167.1|7168.9|7166.1|7
1622686170000|2021-06-03 02:09:30|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1622686180000|2021-06-03 02:09:40|7170|7167.2|7169.9|7167.1|7170|7167.2|7169.9|7167.1|0
1622686200000|2021-06-03 02:10:00|7170.4|7167.6|7171.9|7169.1|7171.9|7169.1|7170.4|7167.6|11
1622686210000|2021-06-03 02:10:10|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|51
1622686220000|2021-06-03 02:10:20|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|2
1622686230000|2021-06-03 02:10:30|7171.3|7168.5|7170.9|7168.1|7171.3|7168.5|7170.9|7168.1|1
1622686240000|2021-06-03 02:10:40|7170.5|7167.7|7170.4|7167.6|7171.4|7168.6|7170.4|7167.6|5
1622686250000|2021-06-03 02:10:50|7170.5|7167.7|7172|7169.2|7172.4|7169.6|7170.5|7167.7|8
1622686260000|2021-06-03 02:11:00|7171.9|7169.1|7172|7169.2|7172|7169.2|7171.9|7169.1|51
1622686270000|2021-06-03 02:11:10|||||||||1
1622686280000|2021-06-03 02:11:20|7172.4|7169.6|7170.8|7168|7172.4|7169.6|7170.4|7167.6|10
1622686290000|2021-06-03 02:11:30|7170.9|7168.1|7172.8|7170|7172.8|7170|7170.9|7168.1|22
1622686300000|2021-06-03 02:11:40|7172.9|7170.1|7172.1|7169.3|7172.9|7170.1|7172.1|7169.3|3
1622686310000|2021-06-03 02:11:50|7171.9|7169.1|7171.4|7168.6|7171.9|7169.1|7171|7168.2|4
1622686320000|2021-06-03 02:12:00|7171.3|7168.5|7172|7169.2|7172.4|7169.6|7170.9|7168.1|10
1622686330000|2021-06-03 02:12:10|7171.5|7168.7|7171.9|7169.1|7172.3|7169.5|7171.4|7168.6|1
1622686340000|2021-06-03 02:12:20|7172.4|7169.6|7171.9|7169.1|7172.9|7170.1|7171.9|7169.1|2
1622686360000|2021-06-03 02:12:40|7171.4|7168.6|7171|7168.2|7171.4|7168.6|7171|7168.2|0
1622686380000|2021-06-03 02:13:00|7170.9|7168.1|7170.4|7167.6|7170.9|7168.1|7170.4|7167.6|0
1622686390000|2021-06-03 02:13:10|7170.8|7168|7170.8|7168|7170.8|7168|7170.8|7168|33
1622686400000|2021-06-03 02:13:20|7170.9|7168.1|7171.4|7168.6|7171.4|7168.6|7170.9|7168.1|2
1622686410000|2021-06-03 02:13:30|7171|7168.2|7171|7168.2|7171.4|7168.6|7170.4|7167.6|1
1622686420000|2021-06-03 02:13:40|7171.4|7168.6|7171.9|7169.1|7172.4|7169.6|7171.4|7168.6|4
1622686430000|2021-06-03 02:13:50|7172.3|7169.5|7172.4|7169.6|7172.9|7170.1|7172.3|7169.5|4
1622686440000|2021-06-03 02:14:00|7172.9|7170.1|7171.9|7169.1|7172.9|7170.1|7171.9|7169.1|14
1622686450000|2021-06-03 02:14:10|7171.5|7168.7|7171.4|7168.6|7171.5|7168.7|7171.4|7168.6|4
1622686470000|2021-06-03 02:14:30|7171.1|7168.3|7171|7168.2|7171.4|7168.6|7170.4|7167.6|4
1622686480000|2021-06-03 02:14:40|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.4|7167.6|6
1622686490000|2021-06-03 02:14:50|7170.4|7167.6|7171.4|7168.6|7171.4|7168.6|7170.4|7167.6|5
1622686510000|2021-06-03 02:15:10|7171.1|7168.3|7170.4|7167.6|7171.1|7168.3|7170.4|7167.6|1
1622686540000|2021-06-03 02:15:40|||||||||1
1622686550000|2021-06-03 02:15:50|7170.6|7167.8|7171.4|7168.6|7171.4|7168.6|7170.6|7167.8|4
1622686560000|2021-06-03 02:16:00|7172.3|7169.5|7172.5|7169.7|7172.5|7169.7|7172.3|7169.5|18
1622686570000|2021-06-03 02:16:10|7172.1|7169.3|7171.4|7168.6|7172.1|7169.3|7171.4|7168.6|17
1622686580000|2021-06-03 02:16:20|7171|7168.2|7170.9|7168.1|7171|7168.2|7170.9|7168.1|0
1622686590000|2021-06-03 02:16:30|7171.3|7168.5|7171.4|7168.6|7171.4|7168.6|7171.3|7168.5|0
1622686610000|2021-06-03 02:16:50|7171|7168.2|7171.8|7169|7171.8|7169|7170.9|7168.1|11
1622686620000|2021-06-03 02:17:00|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1622686630000|2021-06-03 02:17:10|||||||||1
1622686640000|2021-06-03 02:17:20|||||||||1
1622686650000|2021-06-03 02:17:30|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7171.4|7168.6|5
1622686660000|2021-06-03 02:17:40|||||||||1
1622686670000|2021-06-03 02:17:50|7171.9|7169.1|7172.3|7169.5|7172.3|7169.5|7171.9|7169.1|4
1622686680000|2021-06-03 02:18:00|7172.4|7169.6|7170.9|7168.1|7172.4|7169.6|7170.9|7168.1|3
1622686690000|2021-06-03 02:18:10|7171|7168.2|7172.3|7169.5|7172.3|7169.5|7171|7168.2|4
1622686700000|2021-06-03 02:18:20|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|4
1622686710000|2021-06-03 02:18:30|7172.9|7170.1|7171.1|7168.3|7173.4|7170.6|7171.1|7168.3|24
1622686720000|2021-06-03 02:18:40|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1622686730000|2021-06-03 02:18:50|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1622686740000|2021-06-03 02:19:00|||||||||1
1622686750000|2021-06-03 02:19:10|||||||||2
1622686760000|2021-06-03 02:19:20|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1622686770000|2021-06-03 02:19:30|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1622686790000|2021-06-03 02:19:50|7170.6|7167.8|7170.4|7167.6|7170.6|7167.8|7170.4|7167.6|2
1622686810000|2021-06-03 02:20:10|7170.5|7167.7|7170.4|7167.6|7170.5|7167.7|7170.4|7167.6|3
1622686820000|2021-06-03 02:20:20|7170.5|7167.7|7171|7168.2|7171|7168.2|7170.5|7167.7|4
1622686830000|2021-06-03 02:20:30|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|0
1622686840000|2021-06-03 02:20:40|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1622686860000|2021-06-03 02:21:00|||||||||28
1622686870000|2021-06-03 02:21:10|||||||||5
1622686910000|2021-06-03 02:21:50|||||||||2
1622686920000|2021-06-03 02:22:00|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|4
1622686930000|2021-06-03 02:22:10|||||||||14
1622686950000|2021-06-03 02:22:30|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|9
1622686960000|2021-06-03 02:22:40|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1622687010000|2021-06-03 02:23:30|||||||||2
1622687030000|2021-06-03 02:23:50|||||||||4
1622687040000|2021-06-03 02:24:00|||||||||14
1622687050000|2021-06-03 02:24:10|7170|7167.2|7167|7164.2|7170|7167.2|7167|7164.2|40
1622687060000|2021-06-03 02:24:20|7167.4|7164.6|7167|7164.2|7167.4|7164.6|7166.5|7163.7|2
1622687070000|2021-06-03 02:24:30|7169.5|7166.7|7168.7|7165.9|7169.5|7166.7|7168.4|7165.6|24
1622687080000|2021-06-03 02:24:40|7168.9|7166.1|7169.5|7166.7|7169.5|7166.7|7168.9|7166.1|0
1622687090000|2021-06-03 02:24:50|7169.7|7166.9|7169.4|7166.6|7169.7|7166.9|7169.4|7166.6|0
1622687100000|2021-06-03 02:25:00|7169.7|7166.9|7170.9|7168.1|7170.9|7168.1|7169.4|7166.6|4
1622687110000|2021-06-03 02:25:10|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|1
1622687170000|2021-06-03 02:26:10|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|3
1622687190000|2021-06-03 02:26:30|7172.4|7169.6|7172|7169.2|7172.4|7169.6|7172|7169.2|1
1622687200000|2021-06-03 02:26:40|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|0
1622687220000|2021-06-03 02:27:00|7172|7169.2|7171.5|7168.7|7172.4|7169.6|7171.5|7168.7|6
1622687230000|2021-06-03 02:27:10|7171.4|7168.6|7171|7168.2|7171.4|7168.6|7171|7168.2|1
1622687250000|2021-06-03 02:27:30|7171.4|7168.6|7171.5|7168.7|7171.5|7168.7|7171.4|7168.6|0
1622687260000|2021-06-03 02:27:40|7171.9|7169.1|7172.4|7169.6|7172.4|7169.6|7171.9|7169.1|3
1622687270000|2021-06-03 02:27:50|7172|7169.2|7172.5|7169.7|7172.5|7169.7|7171.5|7168.7|9
1622687280000|2021-06-03 02:28:00|7172.4|7169.6|7172|7169.2|7172.4|7169.6|7172|7169.2|2
1622687290000|2021-06-03 02:28:10|7171.6|7168.8|7171.5|7168.7|7171.6|7168.8|7171.5|7168.7|0
1622687300000|2021-06-03 02:28:20|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|3
1622687310000|2021-06-03 02:28:30|||||||||2
1622687320000|2021-06-03 02:28:40|7172.9|7170.1|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|7
1622687330000|2021-06-03 02:28:50|7173|7170.2|7172.5|7169.7|7173|7170.2|7172.5|7169.7|0
1622687340000|2021-06-03 02:29:00|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|1
1622687350000|2021-06-03 02:29:10|||||||||1
1622687390000|2021-06-03 02:29:50|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|1
1622687400000|2021-06-03 02:30:00|7173.5|7170.7|7173|7170.2|7173.5|7170.7|7173|7170.2|1
1622687420000|2021-06-03 02:30:20|7172.5|7169.7|7173.5|7170.7|7173.9|7171.1|7172.5|7169.7|15
1622687430000|2021-06-03 02:30:30|7173.4|7170.6|7173|7170.2|7173.4|7170.6|7173|7170.2|14
1622687440000|2021-06-03 02:30:40|7172.5|7169.7|7173.4|7170.6|7173.4|7170.6|7172.5|7169.7|3
1622687460000|2021-06-03 02:31:00|7173.5|7170.7|7173|7170.2|7173.9|7171.1|7173|7170.2|2
1622687480000|2021-06-03 02:31:20|7172.5|7169.7|7173.4|7170.6|7173.4|7170.6|7172.5|7169.7|14
1622687490000|2021-06-03 02:31:30|7173.7|7170.9|7173|7170.2|7173.9|7171.1|7173|7170.2|10
1622687520000|2021-06-03 02:32:00|||||||||1
1622687530000|2021-06-03 02:32:10|7173.3|7170.5|7174|7171.2|7174.5|7171.7|7173.3|7170.5|62
1622687540000|2021-06-03 02:32:20|7174.3|7171.5|7175.3|7172.5|7175.3|7172.5|7174|7171.2|47
1622687550000|2021-06-03 02:32:30|7174.8|7172|7175.3|7172.5|7175.3|7172.5|7174.8|7172|10
1622687560000|2021-06-03 02:32:40|7175.7|7172.9|7176.3|7173.5|7176.3|7173.5|7175.7|7172.9|21
1622687570000|2021-06-03 02:32:50|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|0
1622687580000|2021-06-03 02:33:00|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|2
1622687590000|2021-06-03 02:33:10|7175.5|7172.7|7175.3|7172.5|7175.5|7172.7|7175.3|7172.5|0
1622687600000|2021-06-03 02:33:20|7175|7172.2|7176.5|7173.7|7176.5|7173.7|7175|7172.2|38
1622687610000|2021-06-03 02:33:30|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|1
1622687620000|2021-06-03 02:33:40|7175.8|7173|7175.8|7173|7176|7173.2|7175.3|7172.5|1
1622687630000|2021-06-03 02:33:50|7176.3|7173.5|7176.5|7173.7|7176.5|7173.7|7176|7173.2|4
1622687640000|2021-06-03 02:34:00|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|6
1622687650000|2021-06-03 02:34:10|7175.3|7172.5|7174.8|7172|7175.3|7172.5|7174.8|7172|1
1622687670000|2021-06-03 02:34:30|7175.3|7172.5|7174.8|7172|7175.3|7172.5|7174.8|7172|3
1622687680000|2021-06-03 02:34:40|7175.3|7172.5|7175|7172.2|7175.3|7172.5|7175|7172.2|2
1622687690000|2021-06-03 02:34:50|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|2
1622687700000|2021-06-03 02:35:00|7174.3|7171.5|7174.8|7172|7175.8|7173|7174.3|7171.5|13
1622687720000|2021-06-03 02:35:20|7175.2|7172.4|7175|7172.2|7175.2|7172.4|7175|7172.2|7
1622687730000|2021-06-03 02:35:30|7174.8|7172|7173.3|7170.5|7175|7172.2|7173.3|7170.5|8
1622687740000|2021-06-03 02:35:40|7173.8|7171|7173.3|7170.5|7173.8|7171|7173.3|7170.5|7
1622687750000|2021-06-03 02:35:50|7174.2|7171.4|7173.3|7170.5|7174.2|7171.4|7173.3|7170.5|6
1622687760000|2021-06-03 02:36:00|7174|7171.2|7173.3|7170.5|7174|7171.2|7173.3|7170.5|7
1622687770000|2021-06-03 02:36:10|7173|7170.2|7173.5|7170.7|7173.5|7170.7|7173|7170.2|5
1622687780000|2021-06-03 02:36:20|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173|7170.2|1
1622687790000|2021-06-03 02:36:30|7173.5|7170.7|7174|7171.2|7174|7171.2|7173.5|7170.7|4
1622687800000|2021-06-03 02:36:40|7173.6|7170.8|7173.5|7170.7|7174|7171.2|7173.3|7170.5|0
1622687810000|2021-06-03 02:36:50|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7172.3|7169.5|3
1622687820000|2021-06-03 02:37:00|7173.6|7170.8|7173|7170.2|7174.3|7171.5|7173|7170.2|5
1622687830000|2021-06-03 02:37:10|7173.3|7170.5|7173.3|7170.5|7173.8|7171|7173.3|7170.5|6
1622687850000|2021-06-03 02:37:30|7173|7170.2|7173.3|7170.5|7173.3|7170.5|7173|7170.2|0
1622687860000|2021-06-03 02:37:40|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|0
1622687870000|2021-06-03 02:37:50|7173.3|7170.5|7173.8|7171|7173.8|7171|7173.3|7170.5|0
1622687880000|2021-06-03 02:38:00|7173.5|7170.7|7173.3|7170.5|7173.5|7170.7|7173.3|7170.5|1
1622687890000|2021-06-03 02:38:10|7173|7170.2|7174.3|7171.5|7174.3|7171.5|7173|7170.2|8
1622687910000|2021-06-03 02:38:30|||||||||5
1622687930000|2021-06-03 02:38:50|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|1
1622687940000|2021-06-03 02:39:00|7175.3|7172.5|7175|7172.2|7175.3|7172.5|7175|7172.2|3
1622687950000|2021-06-03 02:39:10|7174.8|7172|7175|7172.2|7175|7172.2|7174.8|7172|2
1622687970000|2021-06-03 02:39:30|7174.8|7172|7175.8|7173|7175.8|7173|7174.8|7172|10
1622687980000|2021-06-03 02:39:40|7175.5|7172.7|7175.3|7172.5|7176|7173.2|7175.3|7172.5|1
1622687990000|2021-06-03 02:39:50|7175|7172.2|7175.3|7172.5|7175.3|7172.5|7175|7172.2|4
1622688000000|2021-06-03 02:40:00|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|1
1622688010000|2021-06-03 02:40:10|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175|7172.2|13
1622688020000|2021-06-03 02:40:20|||||||||3
1622688040000|2021-06-03 02:40:40|7175|7172.2|7174.3|7171.5|7175|7172.2|7174.3|7171.5|2
1622688050000|2021-06-03 02:40:50|7174.8|7172|7174.3|7171.5|7174.8|7172|7174.3|7171.5|0
1622688060000|2021-06-03 02:41:00|7174.6|7171.8|7175|7172.2|7175.3|7172.5|7174.6|7171.8|2
1622688070000|2021-06-03 02:41:10|7174.5|7171.7|7174.8|7172|7174.8|7172|7174.3|7171.5|2
1622688080000|2021-06-03 02:41:20|7174.7|7171.9|7173.5|7170.7|7174.7|7171.9|7173.5|7170.7|7
1622688090000|2021-06-03 02:41:30|7173.6|7170.8|7174|7171.2|7175|7172.2|7173.6|7170.8|20
1622688100000|2021-06-03 02:41:40|7174.3|7171.5|7175.3|7172.5|7175.3|7172.5|7173.3|7170.5|8
1622688110000|2021-06-03 02:41:50|7175|7172.2|7175.3|7172.5|7175.3|7172.5|7175|7172.2|0
1622688130000|2021-06-03 02:42:10|7175.8|7173|7175.3|7172.5|7175.8|7173|7175.3|7172.5|1
1622688150000|2021-06-03 02:42:30|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|2
1622688160000|2021-06-03 02:42:40|7173.9|7171.1|7173.4|7170.6|7173.9|7171.1|7173.3|7170.5|1
1622688170000|2021-06-03 02:42:50|7172.9|7170.1|7173.8|7171|7173.9|7171.1|7172.9|7170.1|24
1622688190000|2021-06-03 02:43:10|7173.4|7170.6|7174.3|7171.5|7174.3|7171.5|7173.3|7170.5|3
1622688200000|2021-06-03 02:43:20|7174.9|7172.1|7175.3|7172.5|7175.3|7172.5|7174.9|7172.1|4
1622688210000|2021-06-03 02:43:30|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|0
1622688220000|2021-06-03 02:43:40|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|1
1622688240000|2021-06-03 02:44:00|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|0
1622688250000|2021-06-03 02:44:10|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|0
1622688270000|2021-06-03 02:44:30|7175.7|7172.9|7175.3|7172.5|7175.7|7172.9|7175.3|7172.5|0
1622688290000|2021-06-03 02:44:50|7175.2|7172.4|7176.3|7173.5|7176.3|7173.5|7175.2|7172.4|45
1622688300000|2021-06-03 02:45:00|7176.4|7173.6|7177.3|7174.5|7177.4|7174.6|7176.3|7173.5|29
1622688310000|2021-06-03 02:45:10|7176.8|7174|7176.9|7174.1|7177.3|7174.5|7176.3|7173.5|7
1622688320000|2021-06-03 02:45:20|7176.4|7173.6|7176.3|7173.5|7176.4|7173.6|7176.3|7173.5|3
1622688330000|2021-06-03 02:45:30|7175.9|7173.1|7176.8|7174|7176.8|7174|7175.4|7172.6|15
1622688340000|2021-06-03 02:45:40|7177.2|7174.4|7177.3|7174.5|7177.3|7174.5|7177.2|7174.4|50
1622688350000|2021-06-03 02:45:50|7176.8|7174|7177.3|7174.5|7177.3|7174.5|7176.8|7174|31
1622688360000|2021-06-03 02:46:00|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.4|7173.6|15
1622688370000|2021-06-03 02:46:10|7176.3|7173.5|7176.9|7174.1|7176.9|7174.1|7176.3|7173.5|2
1622688380000|2021-06-03 02:46:20|7177.3|7174.5|7176.9|7174.1|7177.3|7174.5|7176.9|7174.1|2
1622688390000|2021-06-03 02:46:30|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|1
1622688400000|2021-06-03 02:46:40|7176.3|7173.5|7178.3|7175.5|7178.3|7175.5|7176.3|7173.5|54
1622688410000|2021-06-03 02:46:50|7177.8|7175|7177.4|7174.6|7177.8|7175|7177.4|7174.6|7
1622688420000|2021-06-03 02:47:00|7177.3|7174.5|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|3
1622688450000|2021-06-03 02:47:30|7178.4|7175.6|7179.9|7177.1|7180.3|7177.5|7178.4|7175.6|46
1622688460000|2021-06-03 02:47:40|7179.6|7176.8|7179.4|7176.6|7179.6|7176.8|7179.4|7176.6|0
1622688470000|2021-06-03 02:47:50|7179.3|7176.5|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|10
1622688480000|2021-06-03 02:48:00|7180.1|7177.3|7179.3|7176.5|7180.1|7177.3|7179.3|7176.5|2
1622688490000|2021-06-03 02:48:10|7178.9|7176.1|7179.3|7176.5|7179.3|7176.5|7178.9|7176.1|1
1622688510000|2021-06-03 02:48:30|7179.4|7176.6|7179.9|7177.1|7179.9|7177.1|7179.4|7176.6|3
1622688520000|2021-06-03 02:48:40|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|0
1622688540000|2021-06-03 02:49:00|7179.9|7177.1|7178.9|7176.1|7179.9|7177.1|7178.9|7176.1|1
1622688550000|2021-06-03 02:49:10|7179.3|7176.5|7178.9|7176.1|7179.3|7176.5|7178.9|7176.1|0
1622688560000|2021-06-03 02:49:20|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|0
1622688590000|2021-06-03 02:49:50|7178.9|7176.1|7178.8|7176|7178.9|7176.1|7178.8|7176|3
1622688600000|2021-06-03 02:50:00|7179.2|7176.4|7178.3|7175.5|7179.2|7176.4|7178.3|7175.5|2
1622688610000|2021-06-03 02:50:10|7177.6|7174.8|7177.4|7174.6|7177.8|7175|7177.4|7174.6|45
1622688620000|2021-06-03 02:50:20|7176.8|7174|7175.7|7172.9|7176.8|7174|7175.3|7172.5|74
1622688630000|2021-06-03 02:50:30|7175.8|7173|7175.3|7172.5|7175.8|7173|7175.3|7172.5|0
1622688640000|2021-06-03 02:50:40|7175.8|7173|7175.3|7172.5|7175.8|7173|7175.3|7172.5|3
1622688650000|2021-06-03 02:50:50|||||||||2
1622688660000|2021-06-03 02:51:00|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|4
1622688670000|2021-06-03 02:51:10|||||||||6
1622688680000|2021-06-03 02:51:20|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|10
1622688690000|2021-06-03 02:51:30|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|10
1622688700000|2021-06-03 02:51:40|||||||||1
1622688720000|2021-06-03 02:52:00|||||||||1
1622688730000|2021-06-03 02:52:10|||||||||17
1622688740000|2021-06-03 02:52:20|||||||||10
1622688760000|2021-06-03 02:52:40|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1622688770000|2021-06-03 02:52:50|7176.4|7173.6|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|2
1622688800000|2021-06-03 02:53:20|7176.3|7173.5|7175.9|7173.1|7176.3|7173.5|7175.9|7173.1|1
1622688830000|2021-06-03 02:53:50|7176.4|7173.6|7177.3|7174.5|7177.3|7174.5|7176.4|7173.6|1
1622688840000|2021-06-03 02:54:00|7176.9|7174.1|7177.3|7174.5|7177.3|7174.5|7176.9|7174.1|5
1622688850000|2021-06-03 02:54:10|7176.9|7174.1|7176.9|7174.1|7177.3|7174.5|7176.9|7174.1|2
1622688860000|2021-06-03 02:54:20|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|7177.4|7174.6|0
1622688870000|2021-06-03 02:54:30|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|3
1622688880000|2021-06-03 02:54:40|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|0
1622688890000|2021-06-03 02:54:50|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|1
1622688900000|2021-06-03 02:55:00|7177.9|7175.1|7178.3|7175.5|7178.3|7175.5|7177.9|7175.1|1
1622688930000|2021-06-03 02:55:30|7178.8|7176|7178.3|7175.5|7178.9|7176.1|7178.3|7175.5|0
1622688940000|2021-06-03 02:55:40|7178.8|7176|7178.8|7176|7178.8|7176|7178.8|7176|0
1622688950000|2021-06-03 02:55:50|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|0
1622688980000|2021-06-03 02:56:20|7179.8|7177|7178.8|7176|7180.3|7177.5|7178.8|7176|5
1622688990000|2021-06-03 02:56:30|7178.9|7176.1|7179.8|7177|7180.4|7177.6|7178.9|7176.1|12
1622689010000|2021-06-03 02:56:50|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1622689020000|2021-06-03 02:57:00|7179.3|7176.5|7180.4|7177.6|7180.4|7177.6|7179.3|7176.5|4
1622689040000|2021-06-03 02:57:20|||||||||2
1622689060000|2021-06-03 02:57:40|||||||||8
1622689070000|2021-06-03 02:57:50|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|1
1622689080000|2021-06-03 02:58:00|7180.4|7177.6|7183.1|7180.3|7183.1|7180.3|7180.3|7177.5|194
1622689090000|2021-06-03 02:58:10|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7
1622689100000|2021-06-03 02:58:20|7182.4|7179.6|7183.2|7180.4|7183.2|7180.4|7182.3|7179.5|26
1622689110000|2021-06-03 02:58:30|7182.8|7180|7182.2|7179.4|7182.8|7180|7182.2|7179.4|7
1622689120000|2021-06-03 02:58:40|7182.3|7179.5|7182.8|7180|7182.8|7180|7182.3|7179.5|3
1622689130000|2021-06-03 02:58:50|7182.4|7179.6|7183.2|7180.4|7183.2|7180.4|7182.3|7179.5|2
1622689140000|2021-06-03 02:59:00|7182.3|7179.5|7183.2|7180.4|7183.2|7180.4|7182.3|7179.5|12
1622689150000|2021-06-03 02:59:10|||||||||15
1622689160000|2021-06-03 02:59:20|7184|7181.2|7186.8|7184|7186.8|7184|7184|7181.2|51
1622689170000|2021-06-03 02:59:30|7186.9|7184.1|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|9
1622689180000|2021-06-03 02:59:40|7185.9|7183.1|7185.7|7182.9|7185.9|7183.1|7185.7|7182.9|1
1622689190000|2021-06-03 02:59:50|7186.2|7183.4|7186.7|7183.9|7187.3|7184.5|7186.2|7183.4|12
1622689200000|2021-06-03 03:00:00|7186.8|7184|7186.3|7183.5|7186.8|7184|7185.9|7183.1|2
1622689230000|2021-06-03 03:00:30|||||||||1
1622689240000|2021-06-03 03:00:40|7185.3|7182.5|7185.8|7183|7186.3|7183.5|7185.3|7182.5|15
1622689250000|2021-06-03 03:00:50|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|9
1622689270000|2021-06-03 03:01:10|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|14
1622689280000|2021-06-03 03:01:20|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|4
1622689290000|2021-06-03 03:01:30|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|3
1622689300000|2021-06-03 03:01:40|7184.1|7181.3|7183.8|7181|7184.1|7181.3|7183.7|7180.9|6
1622689310000|2021-06-03 03:01:50|7181.4|7178.6|7181.3|7178.5|7183.4|7180.6|7180.3|7177.5|82
1622689320000|2021-06-03 03:02:00|7181.5|7178.7|7182.3|7179.5|7182.8|7180|7181.5|7178.7|8
1622689330000|2021-06-03 03:02:10|7182.7|7179.9|7183.1|7180.3|7183.1|7180.3|7182.7|7179.9|1
1622689340000|2021-06-03 03:02:20|7183.3|7180.5|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|8
1622689350000|2021-06-03 03:02:30|7183.8|7181|7183.3|7180.5|7183.8|7181|7182.8|7180|10
1622689360000|2021-06-03 03:02:40|7183.7|7180.9|7184.3|7181.5|7184.3|7181.5|7183.7|7180.9|2
1622689380000|2021-06-03 03:03:00|7184.2|7181.4|7183.7|7180.9|7184.2|7181.4|7183.3|7180.5|8
1622689390000|2021-06-03 03:03:10|7183.3|7180.5|7183.7|7180.9|7183.7|7180.9|7183.2|7180.4|0
1622689400000|2021-06-03 03:03:20|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1622689410000|2021-06-03 03:03:30|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|32
1622689420000|2021-06-03 03:03:40|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|2
1622689430000|2021-06-03 03:03:50|7184.7|7181.9|7186.2|7183.4|7186.2|7183.4|7184.7|7181.9|297
1622689440000|2021-06-03 03:04:00|7186.1|7183.3|7186.3|7183.5|7186.3|7183.5|7186.1|7183.3|4
1622689480000|2021-06-03 03:04:40|||||||||1
1622689490000|2021-06-03 03:04:50|7187.2|7184.4|7187.3|7184.5|7188.2|7185.4|7187.2|7184.4|11
1622689500000|2021-06-03 03:05:00|7188.2|7185.4|7187.7|7184.9|7188.2|7185.4|7187.7|7184.9|16
1622689510000|2021-06-03 03:05:10|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|5
1622689540000|2021-06-03 03:05:40|7188.7|7185.9|7188.8|7186|7189.2|7186.4|7188.7|7185.9|9
1622689550000|2021-06-03 03:05:50|7188.3|7185.5|7188.7|7185.9|7188.7|7185.9|7188.3|7185.5|0
1622689570000|2021-06-03 03:06:10|7188.3|7185.5|7188.3|7185.5|7188.7|7185.9|7187.8|7185|41
1622689580000|2021-06-03 03:06:20|7188.8|7186|7188.2|7185.4|7189.3|7186.5|7188.2|7185.4|27
1622689590000|2021-06-03 03:06:30|7188.3|7185.5|7188.9|7186.1|7189.3|7186.5|7188.3|7185.5|3
1622689600000|2021-06-03 03:06:40|7189.3|7186.5|7188.9|7186.1|7189.3|7186.5|7188.9|7186.1|0
1622689610000|2021-06-03 03:06:50|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|0
1622689640000|2021-06-03 03:07:20|7187.4|7184.6|7187.3|7184.5|7187.4|7184.6|7187.3|7184.5|2
1622689660000|2021-06-03 03:07:40|||||||||1
1622689670000|2021-06-03 03:07:50|||||||||8
1622689680000|2021-06-03 03:08:00|||||||||20
1622689690000|2021-06-03 03:08:10|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|32
1622689700000|2021-06-03 03:08:20|7189|7186.2|7188.7|7185.9|7189.2|7186.4|7188.7|7185.9|1
1622689740000|2021-06-03 03:09:00|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|1
1622689760000|2021-06-03 03:09:20|7187.9|7185.1|7188.3|7185.5|7188.3|7185.5|7187.9|7185.1|8
1622689770000|2021-06-03 03:09:30|7187.9|7185.1|7189.1|7186.3|7189.1|7186.3|7187.8|7185|191
1622689800000|2021-06-03 03:10:00|||||||||1
1622689820000|2021-06-03 03:10:20|7188.7|7185.9|7188.7|7185.9|7189.1|7186.3|7188.7|7185.9|4
1622689830000|2021-06-03 03:10:30|7189.1|7186.3|7188.7|7185.9|7189.1|7186.3|7188.7|7185.9|1
1622689850000|2021-06-03 03:10:50|7188.3|7185.5|7188.6|7185.8|7188.6|7185.8|7188.2|7185.4|1
1622689860000|2021-06-03 03:11:00|7188.7|7185.9|7188.1|7185.3|7188.7|7185.9|7187.7|7184.9|5
1622689870000|2021-06-03 03:11:10|7187.7|7184.9|7188.1|7185.3|7188.1|7185.3|7187.7|7184.9|2
1622689880000|2021-06-03 03:11:20|7188.2|7185.4|7189.7|7186.9|7189.7|7186.9|7188.2|7185.4|28
1622689890000|2021-06-03 03:11:30|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|3
1622689910000|2021-06-03 03:11:50|7189.2|7186.4|7189.7|7186.9|7190.2|7187.4|7189.2|7186.4|5
1622689920000|2021-06-03 03:12:00|7190.2|7187.4|7190.1|7187.3|7190.2|7187.4|7190.1|7187.3|12
1622689940000|2021-06-03 03:12:20|7190.2|7187.4|7190.8|7188|7191.2|7188.4|7189.1|7186.3|28
1622689950000|2021-06-03 03:12:30|7191.2|7188.4|7190.7|7187.9|7191.3|7188.5|7190.4|7187.6|11
1622689980000|2021-06-03 03:13:00|7190.2|7187.4|7188.2|7185.4|7190.2|7187.4|7188.2|7185.4|69
1622689990000|2021-06-03 03:13:10|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7187.7|7184.9|20
1622690000000|2021-06-03 03:13:20|7188.2|7185.4|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|13
1622690010000|2021-06-03 03:13:30|7188.7|7185.9|7189.1|7186.3|7189.1|7186.3|7188.7|7185.9|0
1622690020000|2021-06-03 03:13:40|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|6
1622690030000|2021-06-03 03:13:50|7188.1|7185.3|7187.1|7184.3|7188.1|7185.3|7187.1|7184.3|1
1622690040000|2021-06-03 03:14:00|||||||||1
1622690050000|2021-06-03 03:14:10|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|6
1622690060000|2021-06-03 03:14:20|||||||||6
1622690090000|2021-06-03 03:14:50|7187.4|7184.6|7187.1|7184.3|7187.4|7184.6|7187.1|7184.3|14
1622690100000|2021-06-03 03:15:00|7187.2|7184.4|7188.1|7185.3|7188.1|7185.3|7187.2|7184.4|6
1622690110000|2021-06-03 03:15:10|7188.2|7185.4|7188.1|7185.3|7189.1|7186.3|7188.1|7185.3|6
1622690120000|2021-06-03 03:15:20|7188.6|7185.8|7189.1|7186.3|7189.1|7186.3|7188.6|7185.8|2
1622690140000|2021-06-03 03:15:40|7188.3|7185.5|7188.7|7185.9|7188.7|7185.9|7188.1|7185.3|5
1622690170000|2021-06-03 03:16:10|7188.2|7185.4|7187.3|7184.5|7188.2|7185.4|7187.3|7184.5|29
1622690180000|2021-06-03 03:16:20|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|34
1622690190000|2021-06-03 03:16:30|||||||||2
1622690200000|2021-06-03 03:16:40|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|4
1622690210000|2021-06-03 03:16:50|7188.1|7185.3|7186.2|7183.4|7188.1|7185.3|7186.2|7183.4|25
1622690220000|2021-06-03 03:17:00|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|0
1622690250000|2021-06-03 03:17:30|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|0
1622690260000|2021-06-03 03:17:40|7186.1|7183.3|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|10
1622690280000|2021-06-03 03:18:00|||||||||1
1622690290000|2021-06-03 03:18:10|7187.5|7184.7|7187.1|7184.3|7188|7185.2|7187.1|7184.3|5
1622690300000|2021-06-03 03:18:20|||||||||1
1622690320000|2021-06-03 03:18:40|||||||||1
1622690340000|2021-06-03 03:19:00|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|4
1622690350000|2021-06-03 03:19:10|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|0
1622690360000|2021-06-03 03:19:20|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|3
1622690370000|2021-06-03 03:19:30|7187.1|7184.3|7188|7185.2|7188|7185.2|7187.1|7184.3|1
1622690380000|2021-06-03 03:19:40|7187.6|7184.8|7188.1|7185.3|7188.1|7185.3|7187.6|7184.8|0
1622690390000|2021-06-03 03:19:50|||||||||1
1622690410000|2021-06-03 03:20:10|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|4
1622690430000|2021-06-03 03:20:30|7188.6|7185.8|7188.2|7185.4|7188.6|7185.8|7188.2|7185.4|2
1622690440000|2021-06-03 03:20:40|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|5
1622690450000|2021-06-03 03:20:50|7188.1|7185.3|7188.1|7185.3|7188.5|7185.7|7188.1|7185.3|1
1622690460000|2021-06-03 03:21:00|7188.2|7185.4|7188.2|7185.4|7188.6|7185.8|7188.2|7185.4|3
1622690470000|2021-06-03 03:21:10|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|0
1622690500000|2021-06-03 03:21:40|||||||||1
1622690510000|2021-06-03 03:21:50|||||||||3
1622690520000|2021-06-03 03:22:00|7188.6|7185.8|7188.6|7185.8|7189|7186.2|7188.2|7185.4|7
1622690530000|2021-06-03 03:22:10|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|8
1622690540000|2021-06-03 03:22:20|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|0
1622690560000|2021-06-03 03:22:40|||||||||3
1622690570000|2021-06-03 03:22:50|7187.1|7184.3|7186.1|7183.3|7187.1|7184.3|7186.1|7183.3|15
1622690580000|2021-06-03 03:23:00|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|4
1622690600000|2021-06-03 03:23:20|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|8
1622690620000|2021-06-03 03:23:40|7186.5|7183.7|7187.2|7184.4|7187.2|7184.4|7186.1|7183.3|5
1622690630000|2021-06-03 03:23:50|||||||||6
1622690640000|2021-06-03 03:24:00|7186.1|7183.3|7185.7|7182.9|7186.1|7183.3|7185.7|7182.9|2
1622690650000|2021-06-03 03:24:10|7186.1|7183.3|7185.3|7182.5|7186.1|7183.3|7185.3|7182.5|0
1622690660000|2021-06-03 03:24:20|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|0
1622690670000|2021-06-03 03:24:30|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|0
1622690680000|2021-06-03 03:24:40|7184.3|7181.5|7185.7|7182.9|7185.7|7182.9|7184.3|7181.5|1
1622690700000|2021-06-03 03:25:00|7185.1|7182.3|7184.7|7181.9|7185.1|7182.3|7184.7|7181.9|1
1622690710000|2021-06-03 03:25:10|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1622690720000|2021-06-03 03:25:20|7184.2|7181.4|7183.2|7180.4|7184.2|7181.4|7183.2|7180.4|10
1622690730000|2021-06-03 03:25:30|7183.1|7180.3|7183.1|7180.3|7184.1|7181.3|7183.1|7180.3|14
1622690740000|2021-06-03 03:25:40|7181.9|7179.1|7181.7|7178.9|7181.9|7179.1|7181.7|7178.9|13
1622690750000|2021-06-03 03:25:50|7182.1|7179.3|7181.2|7178.4|7182.1|7179.3|7181.2|7178.4|2
1622690760000|2021-06-03 03:26:00|7181.4|7178.6|7181.2|7178.4|7182.2|7179.4|7181.2|7178.4|3
1622690770000|2021-06-03 03:26:10|||||||||1
1622690780000|2021-06-03 03:26:20|7181.6|7178.8|7181.7|7178.9|7181.7|7178.9|7181.2|7178.4|0
1622690790000|2021-06-03 03:26:30|7181.3|7178.5|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|1
1622690810000|2021-06-03 03:26:50|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|2
1622690820000|2021-06-03 03:27:00|7181.7|7178.9|7182|7179.2|7182|7179.2|7180.7|7177.9|19
1622690830000|2021-06-03 03:27:10|7181.7|7178.9|7182.1|7179.3|7182.1|7179.3|7181.7|7178.9|0
1622690840000|2021-06-03 03:27:20|7182.6|7179.8|7183.7|7180.9|7183.7|7180.9|7182.6|7179.8|3
1622690850000|2021-06-03 03:27:30|7183.3|7180.5|7183.2|7180.4|7183.3|7180.5|7183.2|7180.4|0
1622690870000|2021-06-03 03:27:50|7183.6|7180.8|7183.7|7180.9|7183.7|7180.9|7183.6|7180.8|0
1622690880000|2021-06-03 03:28:00|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7183.7|7180.9|0
1622690890000|2021-06-03 03:28:10|7183.3|7180.5|7183.2|7180.4|7183.3|7180.5|7183.2|7180.4|3
1622690900000|2021-06-03 03:28:20|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|9
1622690910000|2021-06-03 03:28:30|7184.2|7181.4|7184.1|7181.3|7184.2|7181.4|7183.7|7180.9|0
1622690920000|2021-06-03 03:28:40|||||||||1
1622690930000|2021-06-03 03:28:50|7183.7|7180.9|7184.1|7181.3|7184.1|7181.3|7183.7|7180.9|0
1622690950000|2021-06-03 03:29:10|7183.7|7180.9|7184.1|7181.3|7184.1|7181.3|7183.7|7180.9|5
1622690970000|2021-06-03 03:29:30|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|4
1622690980000|2021-06-03 03:29:40|7183|7180.2|7182.6|7179.8|7183|7180.2|7182.6|7179.8|1
1622690990000|2021-06-03 03:29:50|7183|7180.2|7182.2|7179.4|7183.7|7180.9|7182.2|7179.4|14
1622691000000|2021-06-03 03:30:00|7181.6|7178.8|7182|7179.2|7182.1|7179.3|7181.6|7178.8|4
1622691010000|2021-06-03 03:30:10|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7180.7|7177.9|1
1622691020000|2021-06-03 03:30:20|7181.7|7178.9|7182.1|7179.3|7182.1|7179.3|7181.7|7178.9|7
1622691030000|2021-06-03 03:30:30|7181.7|7178.9|7181.7|7178.9|7182.1|7179.3|7181.7|7178.9|0
1622691040000|2021-06-03 03:30:40|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|0
1622691080000|2021-06-03 03:31:20|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|0
1622691090000|2021-06-03 03:31:30|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|0
1622691100000|2021-06-03 03:31:40|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7180.7|7177.9|0
1622691110000|2021-06-03 03:31:50|7180.7|7177.9|7180.2|7177.4|7181.1|7178.3|7180.2|7177.4|7
1622691130000|2021-06-03 03:32:10|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|3
1622691160000|2021-06-03 03:32:40|7181.5|7178.7|7181.7|7178.9|7181.7|7178.9|7181.5|7178.7|0
1622691180000|2021-06-03 03:33:00|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|0
1622691190000|2021-06-03 03:33:10|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|1
1622691200000|2021-06-03 03:33:20|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|3
1622691260000|2021-06-03 03:34:20|7180.2|7177.4|7180.6|7177.8|7180.6|7177.8|7180.2|7177.4|0
1622691270000|2021-06-03 03:34:30|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|0
1622691280000|2021-06-03 03:34:40|||||||||1
1622691290000|2021-06-03 03:34:50|7180.2|7177.4|7180.6|7177.8|7180.6|7177.8|7180.2|7177.4|0
1622691300000|2021-06-03 03:35:00|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.2|7177.4|1
1622691340000|2021-06-03 03:35:40|7181.1|7178.3|7180.7|7177.9|7181.2|7178.4|7180.7|7177.9|0
1622691350000|2021-06-03 03:35:50|7181.1|7178.3|7180.7|7177.9|7181.1|7178.3|7180.7|7177.9|0
1622691360000|2021-06-03 03:36:00|7181.1|7178.3|7180.7|7177.9|7181.1|7178.3|7180.7|7177.9|0
1622691420000|2021-06-03 03:37:00|7180.3|7177.5|7180.2|7177.4|7180.3|7177.5|7180.2|7177.4|0
1622691490000|2021-06-03 03:38:10|7181.2|7178.4|7180.7|7177.9|7181.2|7178.4|7180.7|7177.9|4
1622691510000|2021-06-03 03:38:30|||||||||1
1622691540000|2021-06-03 03:39:00|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|0
1622691550000|2021-06-03 03:39:10|||||||||1
1622691560000|2021-06-03 03:39:20|7181|7178.2|7180.2|7177.4|7181|7178.2|7180.2|7177.4|2
1622691640000|2021-06-03 03:40:40|||||||||1
1622691660000|2021-06-03 03:41:00|||||||||1
1622691710000|2021-06-03 03:41:50|7179.4|7176.6|7179.2|7176.4|7179.4|7176.6|7179.2|7176.4|9
1622691720000|2021-06-03 03:42:00|7179.1|7176.3|7177.1|7174.3|7179.1|7176.3|7177.1|7174.3|58
1622691730000|2021-06-03 03:42:10|7176.7|7173.9|7176.1|7173.3|7176.7|7173.9|7176.1|7173.3|8
1622691740000|2021-06-03 03:42:20|7175.7|7172.9|7175.7|7172.9|7176.1|7173.3|7175.7|7172.9|3
1622691750000|2021-06-03 03:42:30|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7175.7|7172.9|0
1622691760000|2021-06-03 03:42:40|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|1
1622691780000|2021-06-03 03:43:00|7176.2|7173.4|7177.2|7174.4|7177.2|7174.4|7176.1|7173.3|60
1622691800000|2021-06-03 03:43:20|7177.6|7174.8|7177.2|7174.4|7178.1|7175.3|7177.2|7174.4|34
1622691820000|2021-06-03 03:43:40|7177.6|7174.8|7177.7|7174.9|7177.7|7174.9|7177.6|7174.8|1
1622691840000|2021-06-03 03:44:00|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|1
1622691850000|2021-06-03 03:44:10|||||||||5
1622691860000|2021-06-03 03:44:20|||||||||7
1622691870000|2021-06-03 03:44:30|||||||||4
1622691880000|2021-06-03 03:44:40|||||||||1
1622691920000|2021-06-03 03:45:20|||||||||1
1622691940000|2021-06-03 03:45:40|7178|7175.2|7176.1|7173.3|7178.1|7175.3|7175.7|7172.9|37
1622691950000|2021-06-03 03:45:50|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|1
1622691960000|2021-06-03 03:46:00|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|2
1622691970000|2021-06-03 03:46:10|7174.7|7171.9|7174.7|7171.9|7175.1|7172.3|7174.7|7171.9|20
1622691980000|2021-06-03 03:46:20|7174.3|7171.5|7174.3|7171.5|7175.2|7172.4|7174.3|7171.5|5
1622692000000|2021-06-03 03:46:40|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|0
1622692010000|2021-06-03 03:46:50|7173.3|7170.5|7173.7|7170.9|7173.7|7170.9|7173.3|7170.5|4
1622692020000|2021-06-03 03:47:00|7173.8|7171|7174.3|7171.5|7174.3|7171.5|7173.3|7170.5|1
1622692030000|2021-06-03 03:47:10|7173.8|7171|7173.3|7170.5|7173.8|7171|7173.3|7170.5|2
1622692050000|2021-06-03 03:47:30|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|1
1622692060000|2021-06-03 03:47:40|7173.8|7171|7173.3|7170.5|7173.8|7171|7173.3|7170.5|1
1622692080000|2021-06-03 03:48:00|||||||||1
1622692110000|2021-06-03 03:48:30|7172.9|7170.1|7173.3|7170.5|7173.3|7170.5|7172.4|7169.6|10
1622692120000|2021-06-03 03:48:40|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|1
1622692130000|2021-06-03 03:48:50|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|1
1622692140000|2021-06-03 03:49:00|7174.2|7171.4|7173.8|7171|7174.2|7171.4|7173.8|7171|3
1622692150000|2021-06-03 03:49:10|7174.3|7171.5|7175.2|7172.4|7175.2|7172.4|7174.3|7171.5|86
1622692160000|2021-06-03 03:49:20|7175.7|7172.9|7175.2|7172.4|7175.7|7172.9|7175.2|7172.4|199
1622692170000|2021-06-03 03:49:30|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|0
1622692220000|2021-06-03 03:50:20|7175.1|7172.3|7174.7|7171.9|7175.1|7172.3|7174.7|7171.9|4
1622692230000|2021-06-03 03:50:30|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|0
1622692280000|2021-06-03 03:51:20|7173.9|7171.1|7174.3|7171.5|7174.3|7171.5|7173.9|7171.1|0
1622692310000|2021-06-03 03:51:50|7173.8|7171|7172.4|7169.6|7173.8|7171|7172.4|7169.6|4
1622692320000|2021-06-03 03:52:00|7172.8|7170|7172.9|7170.1|7172.9|7170.1|7172.8|7170|3
1622692330000|2021-06-03 03:52:10|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|0
1622692340000|2021-06-03 03:52:20|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|0
1622692350000|2021-06-03 03:52:30|7173.3|7170.5|7172.9|7170.1|7173.3|7170.5|7172.9|7170.1|0
1622692360000|2021-06-03 03:52:40|7173.3|7170.5|7172.4|7169.6|7173.3|7170.5|7172.4|7169.6|2
1622692370000|2021-06-03 03:52:50|||||||||14
1622692390000|2021-06-03 03:53:10|||||||||11
1622692400000|2021-06-03 03:53:20|||||||||2
1622692410000|2021-06-03 03:53:30|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7171.9|7169.1|3
1622692440000|2021-06-03 03:54:00|||||||||3
1622692450000|2021-06-03 03:54:10|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|0
1622692470000|2021-06-03 03:54:30|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|1
1622692480000|2021-06-03 03:54:40|||||||||3
1622692490000|2021-06-03 03:54:50|||||||||1
1622692530000|2021-06-03 03:55:30|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|1
1622692540000|2021-06-03 03:55:40|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|1
1622692550000|2021-06-03 03:55:50|||||||||1
1622692560000|2021-06-03 03:56:00|||||||||1
1622692590000|2021-06-03 03:56:30|7171.9|7169.1|7172.3|7169.5|7172.3|7169.5|7171.9|7169.1|0
1622692610000|2021-06-03 03:56:50|7171.9|7169.1|7172.3|7169.5|7172.3|7169.5|7171.8|7169|4
1622692630000|2021-06-03 03:57:10|7171.9|7169.1|7172.3|7169.5|7172.3|7169.5|7171.9|7169.1|0
1622692670000|2021-06-03 03:57:50|||||||||1
1622692700000|2021-06-03 03:58:20|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|25
1622692730000|2021-06-03 03:58:50|7173.2|7170.4|7172.4|7169.6|7173.2|7170.4|7172.4|7169.6|27
1622692740000|2021-06-03 03:59:00|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|0
1622692800000|2021-06-03 04:00:00|7171.5|7168.7|7170.3|7167.5|7171.7|7168.9|7170.3|7167.5|25
1622692810000|2021-06-03 04:00:10|7170.4|7167.6|7170.3|7167.5|7170.4|7167.6|7170.3|7167.5|20
1622692820000|2021-06-03 04:00:20|7169.4|7166.6|7169.3|7166.5|7169.4|7166.6|7169.3|7166.5|8
1622692830000|2021-06-03 04:00:30|7168.5|7165.7|7167.4|7164.6|7168.5|7165.7|7167.4|7164.6|27
1622692840000|2021-06-03 04:00:40|7167.3|7164.5|7168.9|7166.1|7168.9|7166.1|7166.9|7164.1|29
1622692850000|2021-06-03 04:00:50|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|0
1622692880000|2021-06-03 04:01:20|7168.9|7166.1|7168.4|7165.6|7169.3|7166.5|7168.4|7165.6|13
1622692890000|2021-06-03 04:01:30|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|1
1622692900000|2021-06-03 04:01:40|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1622692910000|2021-06-03 04:01:50|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|1
1622692950000|2021-06-03 04:02:30|7167.9|7165.1|7167.4|7164.6|7168.3|7165.5|7167.4|7164.6|9
1622692960000|2021-06-03 04:02:40|7167.9|7165.1|7168.3|7165.5|7168.3|7165.5|7167.9|7165.1|0
1622692970000|2021-06-03 04:02:50|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|1
1622693010000|2021-06-03 04:03:30|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|12
1622693020000|2021-06-03 04:03:40|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1622693040000|2021-06-03 04:04:00|7168.4|7165.6|7168.9|7166.1|7169.4|7166.6|7168.4|7165.6|7
1622693050000|2021-06-03 04:04:10|7168.5|7165.7|7168.4|7165.6|7168.5|7165.7|7168.4|7165.6|0
1622693060000|2021-06-03 04:04:20|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|11
1622693080000|2021-06-03 04:04:40|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1622693090000|2021-06-03 04:04:50|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1622693100000|2021-06-03 04:05:00|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1622693110000|2021-06-03 04:05:10|||||||||1
1622693130000|2021-06-03 04:05:30|7168.3|7165.5|7169.1|7166.3|7169.1|7166.3|7168.3|7165.5|4
1622693140000|2021-06-03 04:05:40|7169.3|7166.5|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|5
1622693150000|2021-06-03 04:05:50|7169.8|7167|7169.3|7166.5|7169.8|7167|7169.3|7166.5|4
1622693170000|2021-06-03 04:06:10|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|1
1622693180000|2021-06-03 04:06:20|7169.4|7166.6|7169.3|7166.5|7169.4|7166.6|7169.3|7166.5|0
1622693220000|2021-06-03 04:07:00|7168.9|7166.1|7169.3|7166.5|7169.3|7166.5|7168.9|7166.1|4
1622693290000|2021-06-03 04:08:10|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|3
1622693300000|2021-06-03 04:08:20|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|1
1622693310000|2021-06-03 04:08:30|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|0
1622693320000|2021-06-03 04:08:40|7168.9|7166.1|7168.8|7166|7168.9|7166.1|7168.8|7166|0
1622693400000|2021-06-03 04:10:00|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1622693420000|2021-06-03 04:10:20|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|0
1622693430000|2021-06-03 04:10:30|||||||||1
1622693440000|2021-06-03 04:10:40|7169.8|7167|7170.3|7167.5|7170.3|7167.5|7169.8|7167|4
1622693450000|2021-06-03 04:10:50|7169.9|7167.1|7169.8|7167|7170.3|7167.5|7169.8|7167|1
1622693460000|2021-06-03 04:11:00|7169.9|7167.1|7169.3|7166.5|7169.9|7167.1|7169.3|7166.5|0
1622693470000|2021-06-03 04:11:10|7169.4|7166.6|7169.3|7166.5|7169.9|7167.1|7169.3|7166.5|1
1622693480000|2021-06-03 04:11:20|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1622693490000|2021-06-03 04:11:30|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.3|7166.5|0
1622693500000|2021-06-03 04:11:40|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1622693510000|2021-06-03 04:11:50|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.2|7166.4|1
1622693530000|2021-06-03 04:12:10|7168.8|7166|7170.8|7168|7171.2|7168.4|7168.8|7166|44
1622693540000|2021-06-03 04:12:20|7170.7|7167.9|7169.9|7167.1|7170.7|7167.9|7168.9|7166.1|24
1622693550000|2021-06-03 04:12:30|7169.5|7166.7|7169.9|7167.1|7169.9|7167.1|7169.3|7166.5|1
1622693560000|2021-06-03 04:12:40|7171|7168.2|7171.7|7168.9|7171.7|7168.9|7171|7168.2|7
1622693570000|2021-06-03 04:12:50|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|0
1622693580000|2021-06-03 04:13:00|7171.7|7168.9|7171.3|7168.5|7171.7|7168.9|7171.3|7168.5|1
1622693630000|2021-06-03 04:13:50|||||||||1
1622693650000|2021-06-03 04:14:10|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|1
1622693660000|2021-06-03 04:14:20|||||||||1
1622693690000|2021-06-03 04:14:50|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|1
1622693720000|2021-06-03 04:15:20|7171.2|7168.4|7170.4|7167.6|7171.2|7168.4|7170.4|7167.6|10
1622693730000|2021-06-03 04:15:30|7170.3|7167.5|7170.3|7167.5|7170.7|7167.9|7170.3|7167.5|2
1622693760000|2021-06-03 04:16:00|7169.5|7166.7|7169.9|7167.1|7170.3|7167.5|7169.5|7166.7|3
1622693770000|2021-06-03 04:16:10|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|0
1622693780000|2021-06-03 04:16:20|7169.9|7167.1|7169.8|7167|7169.9|7167.1|7169.8|7167|0
1622693790000|2021-06-03 04:16:30|7169.9|7167.1|7170.3|7167.5|7170.3|7167.5|7169.9|7167.1|9
1622693810000|2021-06-03 04:16:50|||||||||2
1622693830000|2021-06-03 04:17:10|7169.9|7167.1|7169.8|7167|7169.9|7167.1|7169.8|7167|1
1622693840000|2021-06-03 04:17:20|7169.4|7166.6|7169.3|7166.5|7169.4|7166.6|7169.3|7166.5|0
1622693870000|2021-06-03 04:17:50|||||||||1
1622693910000|2021-06-03 04:18:30|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|0
1622693920000|2021-06-03 04:18:40|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|1
1622693980000|2021-06-03 04:19:40|||||||||1
1622693990000|2021-06-03 04:19:50|7168.9|7166.1|7169.3|7166.5|7169.3|7166.5|7168.9|7166.1|1
1622694000000|2021-06-03 04:20:00|||||||||1
1622694010000|2021-06-03 04:20:10|7169.2|7166.4|7170.7|7167.9|7170.7|7167.9|7169.2|7166.4|9
1622694020000|2021-06-03 04:20:20|7171.3|7168.5|7170.9|7168.1|7171.3|7168.5|7170.9|7168.1|4
1622694030000|2021-06-03 04:20:30|7171.7|7168.9|7171.7|7168.9|7172.3|7169.5|7171.3|7168.5|2
1622694040000|2021-06-03 04:20:40|7172|7169.2|7171.7|7168.9|7172.2|7169.4|7171.7|7168.9|0
1622694060000|2021-06-03 04:21:00|7171.6|7168.8|7172.3|7169.5|7172.3|7169.5|7171.6|7168.8|10
1622694070000|2021-06-03 04:21:10|7171.8|7169|7172.1|7169.3|7172.1|7169.3|7171.8|7169|9
1622694080000|2021-06-03 04:21:20|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.8|7169|2
1622694090000|2021-06-03 04:21:30|7171.6|7168.8|7172.1|7169.3|7172.1|7169.3|7171.6|7168.8|0
1622694110000|2021-06-03 04:21:50|7171.6|7168.8|7171.3|7168.5|7171.6|7168.8|7171.3|7168.5|3
1622694130000|2021-06-03 04:22:10|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|1
1622694160000|2021-06-03 04:22:40|7171.3|7168.5|7171.8|7169|7171.8|7169|7171.3|7168.5|1
1622694170000|2021-06-03 04:22:50|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|9
1622694180000|2021-06-03 04:23:00|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1622694190000|2021-06-03 04:23:10|7171.3|7168.5|7171.1|7168.3|7171.3|7168.5|7171.1|7168.3|1
1622694210000|2021-06-03 04:23:30|||||||||2
1622694240000|2021-06-03 04:24:00|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|0
1622694280000|2021-06-03 04:24:40|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|0
1622694390000|2021-06-03 04:26:30|7170.8|7168|7171.1|7168.3|7171.1|7168.3|7170.8|7168|3
1622694400000|2021-06-03 04:26:40|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|0
1622694410000|2021-06-03 04:26:50|7170.6|7167.8|7171.3|7168.5|7171.3|7168.5|7170.6|7167.8|0
1622694420000|2021-06-03 04:27:00|7170.8|7168|7170.8|7168|7170.8|7168|7170.8|7168|0
1622694430000|2021-06-03 04:27:10|7169.6|7166.8|7169.3|7166.5|7169.6|7166.8|7169.3|7166.5|8
1622694440000|2021-06-03 04:27:20|7168.3|7165.5|7168.8|7166|7169.3|7166.5|7168.3|7165.5|3
1622694470000|2021-06-03 04:27:50|7169.1|7166.3|7169.8|7167|7169.8|7167|7169.1|7166.3|1
1622694480000|2021-06-03 04:28:00|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|0
1622694490000|2021-06-03 04:28:10|7169.1|7166.3|7168.3|7165.5|7169.1|7166.3|7168.3|7165.5|1
1622694500000|2021-06-03 04:28:20|7167.9|7165.1|7167.4|7164.6|7167.9|7165.1|7167.4|7164.6|15
1622694510000|2021-06-03 04:28:30|7167.3|7164.5|7166.3|7163.5|7167.9|7164.5|7166.3|7163.5|32
1622694520000|2021-06-03 04:28:40|7165.8|7163|7164.8|7162|7165.8|7163|7164.8|7162|18
1622694530000|2021-06-03 04:28:50|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|0
1622694540000|2021-06-03 04:29:00|7164.5|7161.7|7165.3|7162.5|7165.3|7162.5|7164.5|7161.7|2
1622694580000|2021-06-03 04:29:40|||||||||2
1622694600000|2021-06-03 04:30:00|7166.3|7163.5|7166.8|7164|7167.1|7164.3|7166.3|7163.5|26
1622694610000|2021-06-03 04:30:10|7167.3|7164.5|7166.8|7164|7167.3|7164.5|7166.8|7164|3
1622694630000|2021-06-03 04:30:30|7167.1|7164.3|7167.3|7164.5|7167.3|7164.5|7167.1|7164.3|0
1622694640000|2021-06-03 04:30:40|7166.8|7164|7166.3|7163.5|7166.9|7164.1|7166.3|7163.5|204
1622694650000|2021-06-03 04:30:50|7166.6|7163.8|7166.3|7163.5|7166.8|7164|7166.3|7163.5|100
1622694660000|2021-06-03 04:31:00|||||||||200
1622694670000|2021-06-03 04:31:10|||||||||100
1622694680000|2021-06-03 04:31:20|7166.4|7163.6|7167.5|7164.7|7167.9|7165.1|7166.4|7163.6|6
1622694690000|2021-06-03 04:31:30|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|0
1622694700000|2021-06-03 04:31:40|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|2
1622694710000|2021-06-03 04:31:50|7167.5|7164.7|7167.4|7164.6|7167.5|7164.7|7167.4|7164.6|1
1622694720000|2021-06-03 04:32:00|7167.9|7165.1|7167.8|7165|7167.9|7165.1|7167.4|7164.6|1
1622694730000|2021-06-03 04:32:10|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1622694760000|2021-06-03 04:32:40|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7167.5|7164.7|13
1622694780000|2021-06-03 04:33:00|7168.6|7165.8|7168.6|7165.8|7168.9|7166.1|7168.2|7165.4|110
1622694790000|2021-06-03 04:33:10|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.2|7165.4|40
1622694870000|2021-06-03 04:34:30|7168.4|7165.6|7168.2|7165.4|7168.4|7165.6|7168.2|7165.4|0
1622694920000|2021-06-03 04:35:20|7169.1|7166.3|7170.1|7167.3|7170.1|7167.3|7169.1|7166.3|9
1622694930000|2021-06-03 04:35:30|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7169.9|7167.1|5
1622694960000|2021-06-03 04:36:00|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|0
1622694970000|2021-06-03 04:36:10|||||||||2
1622694980000|2021-06-03 04:36:20|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|1
1622694990000|2021-06-03 04:36:30|7170.1|7167.3|7170.7|7167.9|7170.7|7167.9|7170.1|7167.3|1
1622695030000|2021-06-03 04:37:10|7170.2|7167.4|7170.7|7167.9|7170.7|7167.9|7170.2|7167.4|256
1622695050000|2021-06-03 04:37:30|7171.1|7168.3|7171.2|7168.4|7171.2|7168.4|7171.1|7168.3|1
1622695070000|2021-06-03 04:37:50|7170.9|7168.1|7170.9|7168.1|7171.2|7168.4|7170.9|7168.1|0
1622695080000|2021-06-03 04:38:00|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7170.9|7168.1|1
1622695090000|2021-06-03 04:38:10|7170.9|7168.1|7170.2|7167.4|7170.9|7168.1|7170.2|7167.4|7
1622695150000|2021-06-03 04:39:10|||||||||3
1622695160000|2021-06-03 04:39:20|||||||||3
1622695180000|2021-06-03 04:39:40|7169.2|7166.4|7169.4|7166.6|7169.7|7166.9|7169.2|7166.4|10
1622695200000|2021-06-03 04:40:00|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|0
1622695230000|2021-06-03 04:40:30|||||||||1
1622695240000|2021-06-03 04:40:40|||||||||1
1622695250000|2021-06-03 04:40:50|||||||||1
1622695270000|2021-06-03 04:41:10|||||||||2
1622695280000|2021-06-03 04:41:20|7168.9|7166.1|7169.2|7166.4|7169.2|7166.4|7168.9|7166.1|5
1622695300000|2021-06-03 04:41:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1622695320000|2021-06-03 04:42:00|7169.2|7166.4|7169.7|7166.9|7169.7|7166.9|7169.2|7166.4|2
1622695330000|2021-06-03 04:42:10|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1622695350000|2021-06-03 04:42:30|7169.2|7166.4|7168.7|7165.9|7169.2|7166.4|7168.5|7165.7|4
1622695360000|2021-06-03 04:42:40|7168.4|7165.6|7168.9|7166.1|7168.9|7166.1|7168.4|7165.6|1
1622695410000|2021-06-03 04:43:30|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|0
1622695420000|2021-06-03 04:43:40|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1622695430000|2021-06-03 04:43:50|7168.9|7166.1|7168.8|7166|7169.3|7166.5|7168.3|7165.5|8
1622695450000|2021-06-03 04:44:10|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1622695460000|2021-06-03 04:44:20|7168.5|7165.7|7168.8|7166|7168.8|7166|7168.5|7165.7|1
1622695490000|2021-06-03 04:44:50|||||||||1
1622695530000|2021-06-03 04:45:30|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1622695590000|2021-06-03 04:46:30|||||||||2
1622695610000|2021-06-03 04:46:50|||||||||2
1622695680000|2021-06-03 04:48:00|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7166.8|7164|17
1622695690000|2021-06-03 04:48:10|7167.1|7164.3|7166.8|7164|7167.2|7164.4|7166.2|7163.4|4
1622695700000|2021-06-03 04:48:20|7167.1|7164.3|7167.3|7164.5|7167.3|7164.5|7167.1|7164.3|0
1622695720000|2021-06-03 04:48:40|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|1
1622695760000|2021-06-03 04:49:20|7166.5|7163.7|7166.8|7164|7166.8|7164|7166.3|7163.5|1
1622695780000|2021-06-03 04:49:40|7166.7|7163.9|7166.8|7164|7166.8|7164|7166.3|7163.5|10
1622695790000|2021-06-03 04:49:50|7166.5|7163.7|7166.8|7164|7166.8|7164|7166.3|7163.5|1
1622695800000|2021-06-03 04:50:00|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|0
1622695840000|2021-06-03 04:50:40|7167.5|7164.7|7168.2|7165.4|7168.2|7165.4|7167.5|7164.7|4
1622695850000|2021-06-03 04:50:50|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|2
1622695860000|2021-06-03 04:51:00|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1622695910000|2021-06-03 04:51:50|7168.3|7165.5|7168.7|7165.9|7168.7|7165.9|7168.3|7165.5|1
1622695920000|2021-06-03 04:52:00|7168.6|7165.8|7168.2|7165.4|7168.6|7165.8|7168.2|7165.4|10
1622695970000|2021-06-03 04:52:50|||||||||2
1622695980000|2021-06-03 04:53:00|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|1
1622695990000|2021-06-03 04:53:10|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|4
1622696000000|2021-06-03 04:53:20|||||||||4
1622696030000|2021-06-03 04:53:50|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|1
1622696050000|2021-06-03 04:54:10|7169.2|7166.4|7169.2|7166.4|7169.6|7166.8|7169.2|7166.4|2
1622696090000|2021-06-03 04:54:50|||||||||1
1622696100000|2021-06-03 04:55:00|7169.1|7166.3|7168.2|7165.4|7169.1|7166.3|7168.2|7165.4|4
1622696110000|2021-06-03 04:55:10|7168.6|7165.8|7168.7|7165.9|7168.7|7165.9|7168.6|7165.8|0
1622696120000|2021-06-03 04:55:20|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1622696160000|2021-06-03 04:56:00|7169.1|7166.3|7168.6|7165.8|7169.1|7166.3|7168.3|7165.5|3
1622696170000|2021-06-03 04:56:10|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7169.1|7166.3|0
1622696180000|2021-06-03 04:56:20|||||||||1
1622696210000|2021-06-03 04:56:50|||||||||1
1622696220000|2021-06-03 04:57:00|7168.8|7166|7168.7|7165.9|7168.8|7166|7168.7|7165.9|2
1622696250000|2021-06-03 04:57:30|7168.6|7165.8|7170.1|7167.3|7170.1|7167.3|7168.2|7165.4|6
1622696260000|2021-06-03 04:57:40|7170.2|7167.4|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|2
1622696370000|2021-06-03 04:59:30|7169|7166.2|7168.2|7165.4|7169|7166.2|7168.2|7165.4|1
1622696400000|2021-06-03 05:00:00|7167.4|7164.6|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|1
1622696410000|2021-06-03 05:00:10|7168|7165.2|7168.6|7165.8|7168.7|7165.9|7168|7165.2|4
1622696430000|2021-06-03 05:00:30|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1622696440000|2021-06-03 05:00:40|7168.6|7165.8|7168.2|7165.4|7168.6|7165.8|7168.2|7165.4|0
1622696450000|2021-06-03 05:00:50|7168.6|7165.8|7168.2|7165.4|7168.6|7165.8|7168.2|7165.4|0
1622696520000|2021-06-03 05:02:00|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|0
1622696530000|2021-06-03 05:02:10|7168.2|7165.4|7167.8|7165|7168.2|7165.4|7167.8|7165|0
1622696540000|2021-06-03 05:02:20|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1622696550000|2021-06-03 05:02:30|7167.8|7165|7167.3|7164.5|7167.8|7165|7167.3|7164.5|0
1622696570000|2021-06-03 05:02:50|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|1
1622696610000|2021-06-03 05:03:30|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|6
1622696630000|2021-06-03 05:03:50|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|2
1622696660000|2021-06-03 05:04:20|||||||||1
1622696710000|2021-06-03 05:05:10|||||||||2
1622696740000|2021-06-03 05:05:40|||||||||1
1622696750000|2021-06-03 05:05:50|||||||||1
1622696760000|2021-06-03 05:06:00|7167.8|7165|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|4
1622696770000|2021-06-03 05:06:10|7167.7|7164.9|7168.6|7165.8|7168.6|7165.8|7167.7|7164.9|4
1622696780000|2021-06-03 05:06:20|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|0
1622696790000|2021-06-03 05:06:30|7168.8|7166|7169.6|7166.8|7169.6|7166.8|7168.7|7165.9|20
1622696800000|2021-06-03 05:06:40|7170|7167.2|7171.6|7168.8|7171.6|7168.8|7169.2|7166.4|18
1622696810000|2021-06-03 05:06:50|7172|7169.2|7170.8|7168|7172.2|7169.4|7170.8|7168|7
1622696820000|2021-06-03 05:07:00|7170.7|7167.9|7168.4|7165.6|7171.1|7168.3|7168.4|7165.6|3
1622696830000|2021-06-03 05:07:10|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1622696840000|2021-06-03 05:07:20|7168.1|7165.3|7167.7|7164.9|7168.1|7165.3|7167.7|7164.9|1
1622696850000|2021-06-03 05:07:30|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7167.2|7164.4|3
1622696870000|2021-06-03 05:07:50|7168.2|7165.4|7168.1|7165.3|7168.2|7165.4|7168.1|7165.3|4
1622696880000|2021-06-03 05:08:00|7168.2|7165.4|7167.7|7164.9|7168.2|7165.4|7167.7|7164.9|0
1622696930000|2021-06-03 05:08:50|7167.3|7164.5|7167.2|7164.4|7167.3|7164.5|7167.2|7164.4|1
1622696950000|2021-06-03 05:09:10|7168.2|7165.4|7167.8|7165|7168.2|7165.4|7167.8|7165|1
1622696960000|2021-06-03 05:09:20|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|1
1622696980000|2021-06-03 05:09:40|7167.7|7164.9|7167.7|7164.9|7168.2|7165.4|7167.7|7164.9|16
1622696990000|2021-06-03 05:09:50|7168.5|7165.7|7168.6|7165.8|7168.6|7165.8|7168.5|7165.7|0
1622697000000|2021-06-03 05:10:00|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|0
1622697010000|2021-06-03 05:10:10|7168.8|7166|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|3
1622697020000|2021-06-03 05:10:20|7168.8|7166|7168.8|7166|7169.2|7166.4|7168.8|7166|0
1622697030000|2021-06-03 05:10:30|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|0
1622697050000|2021-06-03 05:10:50|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1622697070000|2021-06-03 05:11:10|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|3
1622697090000|2021-06-03 05:11:30|7169.2|7166.4|7170.7|7167.9|7170.7|7167.9|7169.2|7166.4|7
1622697100000|2021-06-03 05:11:40|7170.2|7167.4|7171.2|7168.4|7171.2|7168.4|7170.2|7167.4|2
1622697160000|2021-06-03 05:12:40|||||||||1
1622697170000|2021-06-03 05:12:50|||||||||1
1622697180000|2021-06-03 05:13:00|7171.3|7168.5|7173.3|7170.5|7174.2|7171.4|7171.3|7168.5|26
1622697190000|2021-06-03 05:13:10|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|0
1622697200000|2021-06-03 05:13:20|7173.7|7170.9|7173.2|7170.4|7173.7|7170.9|7173.2|7170.4|7
1622697210000|2021-06-03 05:13:30|||||||||1
1622697280000|2021-06-03 05:14:40|||||||||1
1622697290000|2021-06-03 05:14:50|||||||||1
1622697300000|2021-06-03 05:15:00|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|17
1622697310000|2021-06-03 05:15:10|||||||||1
1622697340000|2021-06-03 05:15:40|||||||||4
1622697350000|2021-06-03 05:15:50|7172.3|7169.5|7172.7|7169.9|7172.7|7169.9|7172.3|7169.5|1
1622697370000|2021-06-03 05:16:10|7173.1|7170.3|7173.2|7170.4|7173.2|7170.4|7173.1|7170.3|0
1622697410000|2021-06-03 05:16:50|||||||||1
1622697450000|2021-06-03 05:17:30|7172.4|7169.6|7173.2|7170.4|7173.2|7170.4|7172.4|7169.6|26
1622697460000|2021-06-03 05:17:40|7175.2|7172.4|7175.6|7172.8|7176|7173.2|7175.2|7172.4|12
1622697480000|2021-06-03 05:18:00|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|0
1622697490000|2021-06-03 05:18:10|7176.5|7173.7|7177.4|7174.6|7177.4|7174.6|7176.5|7173.7|477
1622697500000|2021-06-03 05:18:20|7177.9|7175.1|7176.5|7173.7|7177.9|7175.1|7176|7173.2|17
1622697510000|2021-06-03 05:18:30|7177|7174.2|7177|7174.2|7177|7174.2|7176|7173.2|6
1622697520000|2021-06-03 05:18:40|||||||||1
1622697540000|2021-06-03 05:19:00|||||||||1
1622697560000|2021-06-03 05:19:20|||||||||1
1622697580000|2021-06-03 05:19:40|||||||||1
1622697660000|2021-06-03 05:21:00|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|4
1622697670000|2021-06-03 05:21:10|7177|7174.2|7177|7174.2|7177|7174.2|7176.9|7174.1|1
1622697680000|2021-06-03 05:21:20|||||||||3
1622697710000|2021-06-03 05:21:50|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|1
1622697720000|2021-06-03 05:22:00|7176.5|7173.7|7176|7173.2|7176.5|7173.7|7176|7173.2|1
1622697760000|2021-06-03 05:22:40|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|1
1622697770000|2021-06-03 05:22:50|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|0
1622697780000|2021-06-03 05:23:00|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.1|7174.3|6
1622697790000|2021-06-03 05:23:10|7178|7175.2|7178|7175.2|7178.5|7175.7|7178|7175.2|1
1622697800000|2021-06-03 05:23:20|||||||||1
1622697810000|2021-06-03 05:23:30|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|3
1622697820000|2021-06-03 05:23:40|7178|7175.2|7178.4|7175.6|7178.4|7175.6|7178|7175.2|2
1622697830000|2021-06-03 05:23:50|7178.1|7175.3|7177.5|7174.7|7178.5|7175.7|7177.5|7174.7|4
1622697840000|2021-06-03 05:24:00|7177.6|7174.8|7177|7174.2|7178|7175.2|7177|7174.2|2
1622697850000|2021-06-03 05:24:10|7177.6|7174.8|7177.5|7174.7|7177.6|7174.8|7177.5|7174.7|2
1622697860000|2021-06-03 05:24:20|7177.1|7174.3|7177.5|7174.7|7177.5|7174.7|7177.1|7174.3|1
1622697870000|2021-06-03 05:24:30|7177.6|7174.8|7178|7175.2|7178.5|7175.7|7177.6|7174.8|2
1622697880000|2021-06-03 05:24:40|7177.9|7175.1|7177.5|7174.7|7177.9|7175.1|7177.1|7174.3|3
1622697900000|2021-06-03 05:25:00|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|0
1622697910000|2021-06-03 05:25:10|7177.2|7174.4|7177.6|7174.8|7177.6|7174.8|7177.1|7174.3|1
1622697920000|2021-06-03 05:25:20|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|0
1622697930000|2021-06-03 05:25:30|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.1|7174.3|1
1622697960000|2021-06-03 05:26:00|7177.5|7174.7|7176.9|7174.1|7177.5|7174.7|7176.9|7174.1|7
1622697970000|2021-06-03 05:26:10|7176.4|7173.6|7176.6|7173.8|7176.6|7173.8|7176.4|7173.6|1
1622698000000|2021-06-03 05:26:40|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|0
1622698010000|2021-06-03 05:26:50|||||||||1
1622698020000|2021-06-03 05:27:00|7176.1|7173.3|7177|7174.2|7177|7174.2|7176.1|7173.3|6
1622698100000|2021-06-03 05:28:20|||||||||1
1622698130000|2021-06-03 05:28:50|||||||||2
1622698140000|2021-06-03 05:29:00|||||||||1
1622698150000|2021-06-03 05:29:10|7176.2|7173.4|7176|7173.2|7176.2|7173.4|7176|7173.2|2
1622698170000|2021-06-03 05:29:30|||||||||1
1622698190000|2021-06-03 05:29:50|7176.1|7173.3|7176.9|7174.1|7176.9|7174.1|7176.1|7173.3|10
1622698200000|2021-06-03 05:30:00|7177|7174.2|7176|7173.2|7177|7174.2|7176|7173.2|28
1622698220000|2021-06-03 05:30:20|7176.4|7173.6|7179|7176.2|7179|7176.2|7176.4|7173.6|7
1622698230000|2021-06-03 05:30:30|7179.5|7176.7|7178.5|7175.7|7179.5|7176.7|7178|7175.2|16
1622698240000|2021-06-03 05:30:40|7179.5|7176.7|7177.5|7174.7|7180.1|7177.3|7177|7174.2|15
1622698250000|2021-06-03 05:30:50|7178|7175.2|7179|7176.2|7179|7176.2|7178|7175.2|2
1622698260000|2021-06-03 05:31:00|7178.9|7176.1|7180.5|7177.7|7180.5|7177.7|7178.5|7175.7|12
1622698270000|2021-06-03 05:31:10|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|1
1622698280000|2021-06-03 05:31:20|7181.1|7178.3|7182.1|7179.3|7183|7180.2|7180.7|7177.9|48
1622698290000|2021-06-03 05:31:30|7182.6|7179.8|7184|7181.2|7184.1|7181.3|7182.5|7179.7|21
1622698300000|2021-06-03 05:31:40|7184.1|7181.3|7185|7182.2|7185.8|7183|7184.1|7181.3|81
1622698310000|2021-06-03 05:31:50|7185.5|7182.7|7185.1|7182.3|7186|7183.2|7185.1|7182.3|13
1622698320000|2021-06-03 05:32:00|7185|7182.2|7184|7181.2|7185.4|7182.6|7184|7181.2|24
1622698330000|2021-06-03 05:32:10|7183.1|7180.3|7183|7180.2|7184|7181.2|7182|7179.2|14
1622698340000|2021-06-03 05:32:20|7182.9|7180.1|7185|7182.2|7185|7182.2|7182|7179.2|18
1622698350000|2021-06-03 05:32:30|7184.6|7181.8|7184|7181.2|7186|7183.2|7184|7181.2|23
1622698360000|2021-06-03 05:32:40|7183.6|7180.8|7183|7180.2|7183.6|7180.8|7183|7180.2|0
1622698370000|2021-06-03 05:32:50|7182.6|7179.8|7181|7178.2|7182.6|7179.8|7181|7178.2|0
1622698380000|2021-06-03 05:33:00|7180.6|7177.8|7181.6|7178.8|7182.5|7179.7|7180.6|7177.8|12
1622698390000|2021-06-03 05:33:10|7182|7179.2|7181.5|7178.7|7182|7179.2|7181.5|7178.7|6
1622698400000|2021-06-03 05:33:20|7181|7178.2|7181.4|7178.6|7181.4|7178.6|7181|7178.2|2
1622698410000|2021-06-03 05:33:30|7181.6|7178.8|7182.6|7179.8|7183|7180.2|7181.6|7178.8|1
1622698420000|2021-06-03 05:33:40|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|0
1622698430000|2021-06-03 05:33:50|7182.9|7180.1|7184.5|7181.7|7184.5|7181.7|7182.9|7180.1|39
1622698440000|2021-06-03 05:34:00|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|1
1622698450000|2021-06-03 05:34:10|7183.6|7180.8|7184|7181.2|7184|7181.2|7183|7180.2|31
1622698470000|2021-06-03 05:34:30|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7183|7180.2|1
1622698480000|2021-06-03 05:34:40|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|1
1622698490000|2021-06-03 05:34:50|7183|7180.2|7182.5|7179.7|7183|7180.2|7182|7179.2|8
1622698500000|2021-06-03 05:35:00|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|0
1622698510000|2021-06-03 05:35:10|7182.8|7180|7183.5|7180.7|7183.5|7180.7|7182.6|7179.8|6
1622698520000|2021-06-03 05:35:20|||||||||1
1622698530000|2021-06-03 05:35:30|7183.9|7181.1|7183.5|7180.7|7184|7181.2|7183.5|7180.7|2
1622698540000|2021-06-03 05:35:40|||||||||3
1622698560000|2021-06-03 05:36:00|7183|7180.2|7183|7180.2|7183|7180.2|7182.6|7179.8|0
1622698580000|2021-06-03 05:36:20|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|11
1622698590000|2021-06-03 05:36:30|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|1
1622698600000|2021-06-03 05:36:40|7182.8|7180|7182.6|7179.8|7182.8|7180|7182.1|7179.3|30
1622698610000|2021-06-03 05:36:50|7182.2|7179.4|7182|7179.2|7182.2|7179.4|7182|7179.2|0
1622698620000|2021-06-03 05:37:00|7181.6|7178.8|7181|7178.2|7181.6|7178.8|7180.6|7177.8|1
1622698630000|2021-06-03 05:37:10|7181.4|7178.6|7181.2|7178.4|7182|7179.2|7181.2|7178.4|7
1622698640000|2021-06-03 05:37:20|7180.5|7177.7|7180.6|7177.8|7181|7178.2|7180.5|7177.7|0
1622698650000|2021-06-03 05:37:30|7181|7178.2|7181|7178.2|7182|7179.2|7180.5|7177.7|7
1622698660000|2021-06-03 05:37:40|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.2|7177.4|8
1622698670000|2021-06-03 05:37:50|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|2
1622698680000|2021-06-03 05:38:00|7180.6|7177.8|7180.6|7177.8|7181|7178.2|7180.1|7177.3|19
1622698690000|2021-06-03 05:38:10|7181.8|7179|7180.1|7177.3|7182.1|7179.3|7179.9|7177.1|6
1622698700000|2021-06-03 05:38:20|7179.6|7176.8|7178.1|7175.3|7179.6|7176.8|7178.1|7175.3|1
1622698710000|2021-06-03 05:38:30|7177.6|7174.8|7177.6|7174.8|7178|7175.2|7177.6|7174.8|7
1622698720000|2021-06-03 05:38:40|7178|7175.2|7175.1|7172.3|7178|7175.2|7175.1|7172.3|29
1622698730000|2021-06-03 05:38:50|7174.1|7171.3|7173.6|7170.8|7174.1|7171.3|7173.1|7170.3|26
1622698740000|2021-06-03 05:39:00|7174|7171.2|7173.1|7170.3|7174.1|7171.3|7173.1|7170.3|2
1622698750000|2021-06-03 05:39:10|7175.1|7172.3|7173.1|7170.3|7175.1|7172.3|7173.1|7170.3|22
1622698760000|2021-06-03 05:39:20|7172.7|7169.9|7172.6|7169.8|7173.1|7170.3|7170.1|7167.3|36
1622698770000|2021-06-03 05:39:30|7172|7169.2|7171.1|7168.3|7172.1|7169.3|7171.1|7168.3|21
1622698780000|2021-06-03 05:39:40|7171.2|7168.4|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|9
1622698790000|2021-06-03 05:39:50|7170.7|7167.9|7172.1|7169.3|7172.1|7169.3|7170.3|7167.5|10
1622698800000|2021-06-03 05:40:00|7172.5|7169.7|7172.6|7169.8|7173|7170.2|7172|7169.2|1
1622698810000|2021-06-03 05:40:10|7172.2|7169.4|7171.6|7168.8|7172.2|7169.4|7171.6|7168.8|1
1622698820000|2021-06-03 05:40:20|7172.6|7169.8|7173.6|7170.8|7174|7171.2|7172|7169.2|10
1622698830000|2021-06-03 05:40:30|7173.2|7170.4|7176.6|7173.8|7177.4|7174.6|7173.1|7170.3|38
1622698840000|2021-06-03 05:40:40|7176.2|7173.4|7178.1|7175.3|7178.6|7175.8|7176.1|7173.3|1
1622698850000|2021-06-03 05:40:50|7177.6|7174.8|7176.6|7173.8|7177.6|7174.8|7176.6|7173.8|4
1622698860000|2021-06-03 05:41:00|||||||||6
1622698870000|2021-06-03 05:41:10|7176.5|7173.7|7176|7173.2|7176.5|7173.7|7176|7173.2|5
1622698880000|2021-06-03 05:41:20|7177|7174.2|7177|7174.2|7177.5|7174.7|7177|7174.2|11
1622698890000|2021-06-03 05:41:30|7177.4|7174.6|7177|7174.2|7177.4|7174.6|7176.6|7173.8|1
1622698900000|2021-06-03 05:41:40|7176.6|7173.8|7177.6|7174.8|7177.6|7174.8|7176.6|7173.8|0
1622698910000|2021-06-03 05:41:50|7178.1|7175.3|7178.5|7175.7|7178.5|7175.7|7178.1|7175.3|0
1622698920000|2021-06-03 05:42:00|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|3
1622698930000|2021-06-03 05:42:10|7177.3|7174.5|7179.1|7176.3|7179.1|7176.3|7176.7|7173.9|7
1622698940000|2021-06-03 05:42:20|7177.6|7174.8|7177.4|7174.6|7177.6|7174.8|7177|7174.2|32
1622698950000|2021-06-03 05:42:30|7177.6|7174.8|7177.6|7174.8|7178|7175.2|7177.6|7174.8|0
1622698960000|2021-06-03 05:42:40|7177|7174.2|7177.2|7174.4|7177.2|7174.4|7177|7174.2|0
1622698970000|2021-06-03 05:42:50|7178|7175.2|7177|7174.2|7178|7175.2|7177|7174.2|10
1622698980000|2021-06-03 05:43:00|7176.6|7173.8|7177|7174.2|7177|7174.2|7176.6|7173.8|0
1622698990000|2021-06-03 05:43:10|7176.6|7173.8|7176.5|7173.7|7176.6|7173.8|7176.5|7173.7|6
1622699000000|2021-06-03 05:43:20|7177|7174.2|7176.6|7173.8|7177|7174.2|7176.6|7173.8|0
1622699010000|2021-06-03 05:43:30|7176|7173.2|7176.5|7173.7|7176.5|7173.7|7176|7173.2|0
1622699030000|2021-06-03 05:43:50|7177|7174.2|7177|7174.2|7177|7174.2|7176|7173.2|8
1622699040000|2021-06-03 05:44:00|7177.7|7174.9|7177.6|7174.8|7178|7175.2|7177.6|7174.8|2
1622699050000|2021-06-03 05:44:10|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|0
1622699060000|2021-06-03 05:44:20|7177.1|7174.3|7176.6|7173.8|7177.1|7174.3|7176.6|7173.8|1
1622699070000|2021-06-03 05:44:30|7176.5|7173.7|7175|7172.2|7176.5|7173.7|7174.1|7171.3|9
1622699080000|2021-06-03 05:44:40|7176|7173.2|7176.6|7173.8|7176.6|7173.8|7176|7173.2|3
1622699100000|2021-06-03 05:45:00|7176.1|7173.3|7176.1|7173.3|7176.9|7174.1|7176|7173.2|1
1622699110000|2021-06-03 05:45:10|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|0
1622699130000|2021-06-03 05:45:30|7176.1|7173.3|7177.6|7174.8|7177.6|7174.8|7176.1|7173.3|2
1622699140000|2021-06-03 05:45:40|7177.2|7174.4|7178|7175.2|7178.4|7175.6|7177|7174.2|0
1622699150000|2021-06-03 05:45:50|7178.5|7175.7|7178.4|7175.6|7178.5|7175.7|7178|7175.2|0
1622699160000|2021-06-03 05:46:00|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|0
1622699170000|2021-06-03 05:46:10|7179|7176.2|7179.2|7176.4|7179.6|7176.8|7179|7176.2|0
1622699180000|2021-06-03 05:46:20|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.6|7175.8|0
1622699190000|2021-06-03 05:46:30|7178.1|7175.3|7178|7175.2|7178.6|7175.8|7178|7175.2|1
1622699200000|2021-06-03 05:46:40|7178.4|7175.6|7178.5|7175.7|7178.5|7175.7|7178.4|7175.6|0
1622699210000|2021-06-03 05:46:50|7178.1|7175.3|7177.6|7174.8|7178.6|7175.8|7177.6|7174.8|0
1622699220000|2021-06-03 05:47:00|7177.1|7174.3|7178.6|7175.8|7178.6|7175.8|7177|7174.2|2
1622699230000|2021-06-03 05:47:10|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|0
1622699240000|2021-06-03 05:47:20|7177.6|7174.8|7178|7175.2|7178.6|7175.8|7177.6|7174.8|0
1622699250000|2021-06-03 05:47:30|7178.6|7175.8|7177.6|7174.8|7178.6|7175.8|7177.6|7174.8|0
1622699260000|2021-06-03 05:47:40|7177.2|7174.4|7177|7174.2|7177.2|7174.4|7177|7174.2|0
1622699270000|2021-06-03 05:47:50|7177.5|7174.7|7179.5|7176.7|7179.5|7176.7|7177.5|7174.7|14
1622699280000|2021-06-03 05:48:00|7179.1|7176.3|7180|7177.2|7180|7177.2|7179|7176.2|11
1622699290000|2021-06-03 05:48:10|7180.4|7177.6|7180|7177.2|7180.4|7177.6|7180|7177.2|6
1622699300000|2021-06-03 05:48:20|||||||||3
1622699310000|2021-06-03 05:48:30|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180|7177.2|0
1622699320000|2021-06-03 05:48:40|7180|7177.2|7180.4|7177.6|7180.4|7177.6|7180|7177.2|0
1622699330000|2021-06-03 05:48:50|7180|7177.2|7180.4|7177.6|7180.4|7177.6|7180|7177.2|3
1622699340000|2021-06-03 05:49:00|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|0
1622699370000|2021-06-03 05:49:30|||||||||3
1622699380000|2021-06-03 05:49:40|||||||||1
1622699390000|2021-06-03 05:49:50|||||||||3
1622699430000|2021-06-03 05:50:30|||||||||1
1622699450000|2021-06-03 05:50:50|||||||||3
1622699460000|2021-06-03 05:51:00|7179.6|7176.8|7179.5|7176.7|7179.6|7176.8|7179.1|7176.3|1
1622699470000|2021-06-03 05:51:10|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|0
1622699480000|2021-06-03 05:51:20|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|0
1622699500000|2021-06-03 05:51:40|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|1
1622699510000|2021-06-03 05:51:50|||||||||1
1622699530000|2021-06-03 05:52:10|7178.5|7175.7|7178.9|7176.1|7178.9|7176.1|7178.5|7175.7|13
1622699540000|2021-06-03 05:52:20|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.6|7175.8|0
1622699550000|2021-06-03 05:52:30|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.6|7175.8|0
1622699560000|2021-06-03 05:52:40|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.6|7175.8|8
1622699570000|2021-06-03 05:52:50|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.6|7175.8|6
1622699580000|2021-06-03 05:53:00|7178.6|7175.8|7178.6|7175.8|7179|7176.2|7178.6|7175.8|3
1622699590000|2021-06-03 05:53:10|7179|7176.2|7178.6|7175.8|7179|7176.2|7178.6|7175.8|0
1622699600000|2021-06-03 05:53:20|7179|7176.2|7180|7177.2|7180|7177.2|7179|7176.2|4
1622699610000|2021-06-03 05:53:30|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|0
1622699640000|2021-06-03 05:54:00|7179|7176.2|7178.1|7175.3|7179|7176.2|7178.1|7175.3|4
1622699660000|2021-06-03 05:54:20|||||||||2
1622699680000|2021-06-03 05:54:40|||||||||1
1622699690000|2021-06-03 05:54:50|||||||||1
1622699700000|2021-06-03 05:55:00|||||||||1
1622699720000|2021-06-03 05:55:20|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|8
1622699730000|2021-06-03 05:55:30|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|4
1622699740000|2021-06-03 05:55:40|7178.2|7175.4|7180|7177.2|7180|7177.2|7178.1|7175.3|22
1622699750000|2021-06-03 05:55:50|7180.3|7177.5|7180.3|7177.5|7180.5|7177.7|7180|7177.2|0
1622699760000|2021-06-03 05:56:00|7180|7177.2|7179.6|7176.8|7180|7177.2|7179.6|7176.8|1
1622699770000|2021-06-03 05:56:10|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|0
1622699780000|2021-06-03 05:56:20|7180.1|7177.3|7181|7178.2|7181|7178.2|7180.1|7177.3|3
1622699790000|2021-06-03 05:56:30|7180.6|7177.8|7180.1|7177.3|7181.1|7178.3|7180.1|7177.3|8
1622699800000|2021-06-03 05:56:40|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|2
1622699820000|2021-06-03 05:57:00|7179.6|7176.8|7180|7177.2|7180|7177.2|7179.6|7176.8|2
1622699840000|2021-06-03 05:57:20|7179.6|7176.8|7180|7177.2|7180|7177.2|7179.6|7176.8|0
1622699860000|2021-06-03 05:57:40|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|3
1622699870000|2021-06-03 05:57:50|||||||||2
1622699880000|2021-06-03 05:58:00|7179.2|7176.4|7179|7176.2|7179.2|7176.4|7179|7176.2|0
1622699890000|2021-06-03 05:58:10|7178.6|7175.8|7175.2|7172.4|7178.6|7175.8|7175.2|7172.4|84
1622699900000|2021-06-03 05:58:20|||||||||3
1622699910000|2021-06-03 05:58:30|7175.6|7172.8|7176.2|7173.4|7176.6|7173.8|7175.6|7172.8|4
1622699920000|2021-06-03 05:58:40|7176.6|7173.8|7176.2|7173.4|7176.6|7173.8|7176.1|7173.3|0
1622699930000|2021-06-03 05:58:50|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|4
1622699940000|2021-06-03 05:59:00|||||||||7
1622699950000|2021-06-03 05:59:10|7177.8|7175|7178.7|7175.9|7178.7|7175.9|7177.8|7175|8
1622699960000|2021-06-03 05:59:20|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|0
1622699970000|2021-06-03 05:59:30|||||||||1
1622699980000|2021-06-03 05:59:40|7178.6|7175.8|7178.7|7175.9|7179.1|7176.3|7178.6|7175.8|2
1622699990000|2021-06-03 05:59:50|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.6|7175.8|1
1622700000000|2021-06-03 06:00:00|7178.2|7175.4|7178.6|7175.8|7179.3|7176.5|7177.1|7174.3|41
1622700010000|2021-06-03 06:00:10|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|3
1622700020000|2021-06-03 06:00:20|7178.6|7175.8|7179.6|7176.8|7179.6|7176.8|7178.6|7175.8|3
1622700030000|2021-06-03 06:00:30|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|2
1622700040000|2021-06-03 06:00:40|7179.6|7176.8|7179.6|7176.8|7180.2|7177.4|7179.6|7176.8|9
1622700050000|2021-06-03 06:00:50|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|2
1622700060000|2021-06-03 06:01:00|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|5
1622700070000|2021-06-03 06:01:10|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|1
1622700090000|2021-06-03 06:01:30|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|3
1622700120000|2021-06-03 06:02:00|7179.2|7176.4|7177.2|7174.4|7179.2|7176.4|7177.2|7174.4|14
1622700130000|2021-06-03 06:02:10|7176.4|7173.6|7176.2|7173.4|7176.4|7173.6|7175.7|7172.9|8
1622700140000|2021-06-03 06:02:20|7176.1|7173.3|7177|7174.2|7177|7174.2|7175.7|7172.9|188
1622700150000|2021-06-03 06:02:30|7176.6|7173.8|7177|7174.2|7177|7174.2|7176.2|7173.4|1
1622700160000|2021-06-03 06:02:40|7176.6|7173.8|7175.6|7172.8|7176.6|7173.8|7175.6|7172.8|1
1622700170000|2021-06-03 06:02:50|7176|7173.2|7177.1|7174.3|7177.1|7174.3|7176|7173.2|6
1622700180000|2021-06-03 06:03:00|7177|7174.2|7176|7173.2|7177|7174.2|7176|7173.2|5
1622700200000|2021-06-03 06:03:20|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|1
1622700210000|2021-06-03 06:03:30|7176|7173.2|7174.6|7171.8|7176.1|7173.3|7174.6|7171.8|13
1622700220000|2021-06-03 06:03:40|7175.1|7172.3|7174.6|7171.8|7175.1|7172.3|7174.6|7171.8|1
1622700230000|2021-06-03 06:03:50|7175.6|7172.8|7176.1|7173.3|7176.1|7173.3|7175.6|7172.8|6
1622700240000|2021-06-03 06:04:00|7178|7175.2|7176.6|7173.8|7178|7175.2|7176.6|7173.8|6
1622700250000|2021-06-03 06:04:10|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|10
1622700260000|2021-06-03 06:04:20|||||||||8
1622700270000|2021-06-03 06:04:30|||||||||9
1622700280000|2021-06-03 06:04:40|||||||||22
1622700290000|2021-06-03 06:04:50|7175.6|7172.8|7174|7171.2|7175.6|7172.8|7174|7171.2|4
1622700300000|2021-06-03 06:05:00|7173.6|7170.8|7174.1|7171.3|7174.6|7171.8|7173.6|7170.8|13
1622700310000|2021-06-03 06:05:10|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|14
1622700320000|2021-06-03 06:05:20|7176.6|7173.8|7178|7175.2|7178|7175.2|7176.6|7173.8|7
1622700330000|2021-06-03 06:05:30|7177.2|7174.4|7177|7174.2|7177.2|7174.4|7176.6|7173.8|10
1622700340000|2021-06-03 06:05:40|7176.6|7173.8|7176.5|7173.7|7177|7174.2|7176.2|7173.4|5
1622700350000|2021-06-03 06:05:50|7176|7173.2|7177|7174.2|7177|7174.2|7176|7173.2|1
1622700360000|2021-06-03 06:06:00|7176.6|7173.8|7176|7173.2|7177.1|7174.3|7176|7173.2|3
1622700370000|2021-06-03 06:06:10|7175.6|7172.8|7176|7173.2|7176|7173.2|7175.6|7172.8|0
1622700380000|2021-06-03 06:06:20|7175.6|7172.8|7176|7173.2|7176|7173.2|7175.5|7172.7|1
1622700390000|2021-06-03 06:06:30|7175.6|7172.8|7176|7173.2|7176|7173.2|7175.5|7172.7|0
1622700400000|2021-06-03 06:06:40|7175.6|7172.8|7174.6|7171.8|7175.6|7172.8|7174.1|7171.3|3
1622700410000|2021-06-03 06:06:50|||||||||1
1622700420000|2021-06-03 06:07:00|||||||||1
1622700430000|2021-06-03 06:07:10|7175.1|7172.3|7175.6|7172.8|7175.9|7173.1|7175.1|7172.3|7
1622700440000|2021-06-03 06:07:20|7174.2|7171.4|7175.9|7173.1|7175.9|7173.1|7174.2|7171.4|89
1622700450000|2021-06-03 06:07:30|7176.1|7173.3|7176.6|7173.8|7176.6|7173.8|7176.1|7173.3|1
1622700460000|2021-06-03 06:07:40|7176.2|7173.4|7176.1|7173.3|7176.2|7173.4|7176.1|7173.3|0
1622700470000|2021-06-03 06:07:50|7175.9|7173.1|7175.4|7172.6|7175.9|7173.1|7175.1|7172.3|1
1622700480000|2021-06-03 06:08:00|7175.6|7172.8|7175.6|7172.8|7175.9|7173.1|7175.1|7172.3|6
1622700490000|2021-06-03 06:08:10|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|0
1622700500000|2021-06-03 06:08:20|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|0
1622700510000|2021-06-03 06:08:30|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|0
1622700520000|2021-06-03 06:08:40|7175.1|7172.3|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|1
1622700530000|2021-06-03 06:08:50|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|4
1622700540000|2021-06-03 06:09:00|7175.3|7172.5|7176.1|7173.3|7176.1|7173.3|7175.3|7172.5|11
1622700560000|2021-06-03 06:09:20|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|4
1622700570000|2021-06-03 06:09:30|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|0
1622700580000|2021-06-03 06:09:40|7175.9|7173.1|7175.2|7172.4|7175.9|7173.1|7175.1|7172.3|2
1622700590000|2021-06-03 06:09:50|7175.8|7173|7175.7|7172.9|7176.1|7173.3|7175.7|7172.9|5
1622700600000|2021-06-03 06:10:00|7175.6|7172.8|7175.1|7172.3|7175.6|7172.8|7175.1|7172.3|7
1622700610000|2021-06-03 06:10:10|7175.3|7172.5|7175.9|7173.1|7176.1|7173.3|7175.1|7172.3|6
1622700620000|2021-06-03 06:10:20|7176.1|7173.3|7176.7|7173.9|7177.1|7174.3|7176.1|7173.3|4
1622700630000|2021-06-03 06:10:30|7176.6|7173.8|7177.6|7174.8|7177.6|7174.8|7176.1|7173.3|3
1622700640000|2021-06-03 06:10:40|7177.9|7175.1|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|2
1622700650000|2021-06-03 06:10:50|7176.9|7174.1|7178.1|7175.3|7178.1|7175.3|7176.9|7174.1|6
1622700660000|2021-06-03 06:11:00|||||||||1
1622700690000|2021-06-03 06:11:30|7177.3|7174.5|7176.6|7173.8|7177.3|7174.5|7176.6|7173.8|2
1622700700000|2021-06-03 06:11:40|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|4
1622700710000|2021-06-03 06:11:50|7177.1|7174.3|7176.4|7173.6|7177.1|7174.3|7176.4|7173.6|6
1622700720000|2021-06-03 06:12:00|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.6|7172.8|24
1622700730000|2021-06-03 06:12:10|7175.6|7172.8|7175.9|7173.1|7175.9|7173.1|7175.6|7172.8|1
1622700740000|2021-06-03 06:12:20|7175.6|7172.8|7175.9|7173.1|7175.9|7173.1|7175.6|7172.8|0
1622700750000|2021-06-03 06:12:30|7175.6|7172.8|7175.6|7172.8|7175.9|7173.1|7175.6|7172.8|0
1622700760000|2021-06-03 06:12:40|7175.2|7172.4|7175.1|7172.3|7175.2|7172.4|7175.1|7172.3|0
1622700770000|2021-06-03 06:12:50|||||||||1
1622700780000|2021-06-03 06:13:00|7175.4|7172.6|7175.6|7172.8|7175.9|7173.1|7175.4|7172.6|11
1622700790000|2021-06-03 06:13:10|7175.9|7173.1|7176.6|7173.8|7176.6|7173.8|7175.9|7173.1|1
1622700800000|2021-06-03 06:13:20|7176.9|7174.1|7176.6|7173.8|7177.1|7174.3|7176.6|7173.8|4
1622700810000|2021-06-03 06:13:30|||||||||1
1622700820000|2021-06-03 06:13:40|7176.9|7174.1|7177.6|7174.8|7178.1|7175.3|7176.9|7174.1|2
1622700830000|2021-06-03 06:13:50|7177.9|7175.1|7178.1|7175.3|7178.1|7175.3|7177.9|7175.1|7
1622700840000|2021-06-03 06:14:00|7177.9|7175.1|7177.6|7174.8|7177.9|7175.1|7177.6|7174.8|5
1622700850000|2021-06-03 06:14:10|7177.9|7175.1|7178.9|7176.1|7179.1|7176.3|7177.9|7175.1|21
1622700860000|2021-06-03 06:14:20|7179.1|7176.3|7179.6|7176.8|7179.6|7176.8|7179.1|7176.3|5
1622700870000|2021-06-03 06:14:30|7180.1|7177.3|7179.1|7176.3|7180.1|7177.3|7179.1|7176.3|15
1622700880000|2021-06-03 06:14:40|7179.8|7177|7179.6|7176.8|7179.9|7177.1|7179.6|7176.8|3
1622700890000|2021-06-03 06:14:50|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|2
1622700900000|2021-06-03 06:15:00|7178.7|7175.9|7177.4|7174.6|7179.1|7176.3|7177.4|7174.6|7
1622700910000|2021-06-03 06:15:10|7177.3|7174.5|7177.8|7175|7177.8|7175|7176.9|7174.1|2
1622700920000|2021-06-03 06:15:20|7177.1|7174.3|7177.6|7174.8|7177.9|7175.1|7176.9|7174.1|2
1622700930000|2021-06-03 06:15:30|7177.2|7174.4|7175.6|7172.8|7177.6|7174.8|7175.6|7172.8|1
1622700940000|2021-06-03 06:15:40|7175.1|7172.3|7175.6|7172.8|7175.9|7173.1|7175.1|7172.3|7
1622700950000|2021-06-03 06:15:50|7175.2|7172.4|7175.1|7172.3|7175.6|7172.8|7175.1|7172.3|4
1622700960000|2021-06-03 06:16:00|7174.9|7172.1|7174.1|7171.3|7174.9|7172.1|7173.8|7171|24
1622700970000|2021-06-03 06:16:10|7173.8|7171|7171.6|7168.8|7173.8|7171|7171.6|7168.8|8
1622700980000|2021-06-03 06:16:20|7171.2|7168.4|7171.1|7168.3|7171.2|7168.4|7170.9|7168.1|8
1622700990000|2021-06-03 06:16:30|7170.9|7168.1|7171.6|7168.8|7172.1|7169.3|7170.6|7167.8|8
1622701000000|2021-06-03 06:16:40|7171.9|7169.1|7171.9|7169.1|7172.4|7169.6|7170.8|7168|4
1622701010000|2021-06-03 06:16:50|7171.6|7168.8|7171.9|7169.1|7172.1|7169.3|7171.6|7168.8|0
1622701020000|2021-06-03 06:17:00|7171.6|7168.8|7171.1|7168.3|7171.6|7168.8|7171.1|7168.3|1
1622701030000|2021-06-03 06:17:10|7171.6|7168.8|7170.2|7167.4|7171.6|7168.8|7170.1|7167.3|5
1622701040000|2021-06-03 06:17:20|7170.1|7167.3|7168.9|7166.1|7170.1|7167.3|7168.1|7165.3|42
1622701050000|2021-06-03 06:17:30|7169.3|7166.5|7168.9|7166.1|7170.6|7167.8|7168.9|7166.1|72
1622701060000|2021-06-03 06:17:40|7168.4|7165.6|7166.8|7164|7171.7|7166.1|7166.1|7161.7|63
1622701070000|2021-06-03 06:17:50|7166.9|7164.1|7168.1|7165.3|7168.1|7165.3|7166.1|7163.3|19
1622701080000|2021-06-03 06:18:00|7167.6|7164.8|7166.7|7163.9|7168.1|7165.3|7166.1|7163.3|52
1622701090000|2021-06-03 06:18:10|7166.9|7164.1|7166.6|7163.8|7166.9|7164.1|7166.6|7163.8|109
1622701100000|2021-06-03 06:18:20|7166.9|7164.1|7166.1|7163.3|7166.9|7164.1|7166.1|7163.3|1
1622701110000|2021-06-03 06:18:30|7166.3|7163.5|7166.6|7163.8|7166.9|7164.1|7166.3|7163.5|9
1622701120000|2021-06-03 06:18:40|7167.9|7165.1|7167.6|7164.8|7167.9|7165.1|7166.6|7163.8|15
1622701130000|2021-06-03 06:18:50|7167.2|7164.4|7166.6|7163.8|7167.2|7164.4|7166.6|7163.8|0
1622701140000|2021-06-03 06:19:00|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7165.1|7162.3|27
1622701150000|2021-06-03 06:19:10|7166.1|7163.3|7165.9|7163.1|7166.6|7163.8|7165.9|7163.1|3
1622701160000|2021-06-03 06:19:20|||||||||1
1622701170000|2021-06-03 06:19:30|7165.2|7162.4|7166.2|7163.4|7166.2|7163.4|7165.2|7162.4|123
1622701180000|2021-06-03 06:19:40|7166.1|7163.3|7167|7164.2|7167|7164.2|7165.9|7163.1|55
1622701190000|2021-06-03 06:19:50|7167.9|7165.1|7168.4|7165.6|7169.4|7166.6|7167.9|7165.1|72
1622701210000|2021-06-03 06:20:10|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|3
1622701250000|2021-06-03 06:20:50|7168.9|7166.1|7168.2|7165.4|7168.9|7166.1|7168.2|7165.4|7
1622701260000|2021-06-03 06:21:00|7168|7165.2|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|9
1622701270000|2021-06-03 06:21:10|7169.9|7167.1|7170.7|7167.9|7170.7|7167.9|7169.5|7166.7|6
1622701280000|2021-06-03 06:21:20|7171.4|7168.6|7170.4|7167.6|7171.9|7169.1|7170.4|7167.6|7
1622701290000|2021-06-03 06:21:30|||||||||1
1622701300000|2021-06-03 06:21:40|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|28
1622701310000|2021-06-03 06:21:50|7170.3|7167.5|7171|7168.2|7171|7168.2|7170.3|7167.5|4
1622701320000|2021-06-03 06:22:00|7171.8|7169|7172|7169.2|7172|7169.2|7171.8|7169|3
1622701330000|2021-06-03 06:22:10|7171|7168.2|7171.7|7168.9|7171.8|7169|7171|7168.2|14
1622701340000|2021-06-03 06:22:20|7172|7169.2|7171.5|7168.7|7172|7169.2|7171.5|7168.7|1
1622701350000|2021-06-03 06:22:30|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1622701360000|2021-06-03 06:22:40|7170.2|7167.4|7170|7167.2|7170.2|7167.4|7170|7167.2|4
1622701370000|2021-06-03 06:22:50|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|2
1622701380000|2021-06-03 06:23:00|||||||||1
1622701390000|2021-06-03 06:23:10|7169.5|7166.7|7169.4|7166.6|7169.8|7167|7168.9|7166.1|2
1622701400000|2021-06-03 06:23:20|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|1
1622701410000|2021-06-03 06:23:30|7169|7166.2|7168.9|7166.1|7169|7166.2|7168.9|7166.1|0
1622701420000|2021-06-03 06:23:40|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7169.4|7166.6|1
1622701430000|2021-06-03 06:23:50|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|1
1622701440000|2021-06-03 06:24:00|||||||||1
1622701450000|2021-06-03 06:24:10|7168.7|7165.9|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|4
1622701470000|2021-06-03 06:24:30|||||||||4
1622701480000|2021-06-03 06:24:40|||||||||1
1622701520000|2021-06-03 06:25:20|||||||||1
1622701530000|2021-06-03 06:25:30|||||||||2
1622701550000|2021-06-03 06:25:50|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7168|7165.2|23
1622701560000|2021-06-03 06:26:00|||||||||12
1622701570000|2021-06-03 06:26:10|||||||||1
1622701590000|2021-06-03 06:26:30|||||||||1
1622701610000|2021-06-03 06:26:50|7167|7164.2|7166|7163.2|7167|7164.2|7166|7163.2|51
1622701620000|2021-06-03 06:27:00|||||||||1
1622701630000|2021-06-03 06:27:10|7166.9|7164.1|7169.5|7166.7|7169.9|7167.1|7166.9|7164.1|26
1622701640000|2021-06-03 06:27:20|7169.9|7167.1|7172.5|7169.7|7172.9|7170.1|7169.5|7166.7|106
1622701650000|2021-06-03 06:27:30|7172.4|7169.6|7171.5|7168.7|7172.4|7169.6|7171.5|7168.7|4
1622701660000|2021-06-03 06:27:40|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|9
1622701670000|2021-06-03 06:27:50|7170|7167.2|7169.9|7167.1|7170|7167.2|7169.9|7167.1|5
1622701680000|2021-06-03 06:28:00|7169.5|7166.7|7169.2|7166.4|7169.5|7166.7|7169.2|7166.4|9
1622701690000|2021-06-03 06:28:10|7168.9|7166.1|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|9
1622701710000|2021-06-03 06:28:30|||||||||4
1622701730000|2021-06-03 06:28:50|7169.9|7167.1|7169.5|7166.7|7169.9|7167.1|7168.9|7166.1|6
1622701740000|2021-06-03 06:29:00|7169.3|7166.5|7168.5|7165.7|7169.3|7166.5|7168.5|7165.7|13
1622701750000|2021-06-03 06:29:10|7168.9|7166.1|7168.5|7165.7|7168.9|7166.1|7168.5|7165.7|3
1622701760000|2021-06-03 06:29:20|7168.2|7165.4|7168.4|7165.6|7168.8|7166|7168|7165.2|3
1622701780000|2021-06-03 06:29:40|7168.8|7166|7169.4|7166.6|7169.4|7166.6|7168.8|7166|0
1622701800000|2021-06-03 06:30:00|7169.5|7166.7|7168.4|7165.6|7169.5|7166.7|7168|7165.2|5
1622701810000|2021-06-03 06:30:10|7168.2|7165.4|7167.5|7164.7|7168.2|7165.4|7167|7164.2|10
1622701820000|2021-06-03 06:30:20|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|0
1622701830000|2021-06-03 06:30:30|7166.5|7163.7|7166.9|7164.1|7166.9|7164.1|7166.5|7163.7|0
1622701840000|2021-06-03 06:30:40|7167.5|7164.7|7168.5|7165.7|7168.5|7165.7|7167.5|7164.7|5
1622701850000|2021-06-03 06:30:50|7168.9|7166.1|7168|7165.2|7168.9|7166.1|7168|7165.2|2
1622701860000|2021-06-03 06:31:00|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|5
1622701880000|2021-06-03 06:31:20|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1622701900000|2021-06-03 06:31:40|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|1
1622701910000|2021-06-03 06:31:50|7167.9|7165.1|7169.3|7166.5|7169.3|7166.5|7167.9|7165.1|6
1622701920000|2021-06-03 06:32:00|7168.9|7166.1|7168.9|7166.1|7169.3|7166.5|7168.9|7166.1|1
1622701930000|2021-06-03 06:32:10|||||||||1
1622701940000|2021-06-03 06:32:20|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|5
1622701950000|2021-06-03 06:32:30|7170.5|7167.7|7170.5|7167.7|7170.9|7168.1|7170.5|7167.7|100
1622701960000|2021-06-03 06:32:40|7170|7167.2|7169.5|7166.7|7170|7167.2|7169.5|7166.7|2
1622701970000|2021-06-03 06:32:50|||||||||2
1622701980000|2021-06-03 06:33:00|7169.1|7166.3|7168.5|7165.7|7169.1|7166.3|7168|7165.2|5
1622701990000|2021-06-03 06:33:10|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1622702000000|2021-06-03 06:33:20|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|2
1622702020000|2021-06-03 06:33:40|7169.4|7166.6|7168.5|7165.7|7169.9|7167.1|7168.4|7165.6|30
1622702030000|2021-06-03 06:33:50|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.5|7165.7|18
1622702040000|2021-06-03 06:34:00|7169|7166.2|7167.5|7164.7|7169|7166.2|7167.5|7164.7|31
1622702050000|2021-06-03 06:34:10|7167.1|7164.3|7166.9|7164.1|7167.1|7164.3|7166.5|7163.7|8
1622702060000|2021-06-03 06:34:20|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167|7164.2|11
1622702070000|2021-06-03 06:34:30|7167.6|7163.6|7166.5|7163.7|7167.6|7164.6|7166.5|7163.6|18
1622702080000|2021-06-03 06:34:40|7166.9|7164.1|7167|7164.2|7167.4|7164.6|7166.9|7164.1|8
1622702090000|2021-06-03 06:34:50|7167.4|7164.6|7167.5|7164.7|7167.9|7165.1|7166.9|7164.1|5
1622702100000|2021-06-03 06:35:00|7167.4|7164.6|7166.5|7163.7|7167.4|7164.6|7166.5|7163.7|2
1622702110000|2021-06-03 06:35:10|||||||||2
1622702120000|2021-06-03 06:35:20|7166|7163.2|7166|7163.2|7166|7163.2|7166|7163.2|1
1622702130000|2021-06-03 06:35:30|7166.8|7164|7167.4|7164.6|7167.4|7164.6|7166.8|7164|5
1622702140000|2021-06-03 06:35:40|7167.5|7164.7|7166.9|7164.1|7167.5|7164.7|7166.9|7164.1|3
1622702150000|2021-06-03 06:35:50|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7167|7164.2|4
1622702170000|2021-06-03 06:36:10|7167.1|7164.3|7166.9|7164.1|7167.1|7164.3|7166.9|7164.1|0
1622702180000|2021-06-03 06:36:20|7167|7164.2|7167.4|7164.6|7167.4|7164.6|7167|7164.2|3
1622702190000|2021-06-03 06:36:30|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|0
1622702200000|2021-06-03 06:36:40|7167.6|7163.6|7165.5|7162.7|7167.6|7164.2|7165.5|7162.7|87
1622702220000|2021-06-03 06:37:00|7165.9|7163.1|7165.9|7163.1|7166.5|7163.7|7165.9|7163.1|23
1622702230000|2021-06-03 06:37:10|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|3
1622702240000|2021-06-03 06:37:20|7165.1|7162.3|7165|7162.2|7165.1|7162.3|7165|7162.2|0
1622702250000|2021-06-03 06:37:30|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1622702260000|2021-06-03 06:37:40|7165.1|7162.3|7167.9|7165.1|7167.9|7165.1|7165.1|7162.3|6
1622702270000|2021-06-03 06:37:50|7166.8|7164|7165.9|7163.1|7166.8|7164|7165.9|7163.1|34
1622702280000|2021-06-03 06:38:00|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|1
1622702300000|2021-06-03 06:38:20|||||||||3
1622702310000|2021-06-03 06:38:30|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|10
1622702320000|2021-06-03 06:38:40|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|19
1622702330000|2021-06-03 06:38:50|7162.9|7160.1|7162.5|7159.7|7162.9|7160.1|7161|7158.2|34
1622702340000|2021-06-03 06:39:00|7162.9|7160.1|7162.5|7159.7|7162.9|7160.1|7162.5|7159.7|3
1622702350000|2021-06-03 06:39:10|7163.3|7160.5|7163.9|7161.1|7163.9|7161.1|7163.3|7160.5|8
1622702360000|2021-06-03 06:39:20|7163.5|7160.7|7163|7160.2|7163.5|7160.7|7163|7160.2|0
1622702370000|2021-06-03 06:39:30|7163.4|7160.6|7163.5|7160.7|7163.9|7161.1|7163.4|7160.6|7
1622702380000|2021-06-03 06:39:40|7163.9|7161.1|7163.5|7160.7|7163.9|7161.1|7163|7160.2|10
1622702400000|2021-06-03 06:40:00|7163.9|7161.1|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|1
1622702410000|2021-06-03 06:40:10|||||||||2
1622702420000|2021-06-03 06:40:20|7161.9|7159.1|7163.4|7160.6|7163.4|7160.6|7161.9|7159.1|11
1622702430000|2021-06-03 06:40:30|7163.9|7161.1|7164.1|7161.3|7164.5|7161.7|7163.9|7161.1|0
1622702440000|2021-06-03 06:40:40|7164.4|7161.6|7164.9|7162.1|7164.9|7162.1|7163.9|7161.1|3
1622702450000|2021-06-03 06:40:50|7165.3|7162.5|7164.9|7162.1|7165.3|7162.5|7164.9|7162.1|14
1622702460000|2021-06-03 06:41:00|7165.9|7163.1|7165.3|7162.5|7165.9|7163.1|7164.9|7162.1|1
1622702470000|2021-06-03 06:41:10|7165.4|7162.6|7164.9|7162.1|7165.4|7162.6|7164.9|7162.1|0
1622702490000|2021-06-03 06:41:30|7165.9|7163.1|7165|7162.2|7165.9|7163.1|7165|7162.2|2
1622702500000|2021-06-03 06:41:40|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1622702510000|2021-06-03 06:41:50|||||||||2
1622702520000|2021-06-03 06:42:00|7165.3|7162.5|7165.9|7163.1|7165.9|7163.1|7165.3|7162.5|5
1622702530000|2021-06-03 06:42:10|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|1
1622702540000|2021-06-03 06:42:20|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1622702550000|2021-06-03 06:42:30|||||||||3
1622702560000|2021-06-03 06:42:40|||||||||1
1622702570000|2021-06-03 06:42:50|7164.5|7161.7|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|3
1622702580000|2021-06-03 06:43:00|7163.9|7161.1|7162.5|7159.7|7163.9|7161.1|7162.5|7159.7|22
1622702610000|2021-06-03 06:43:30|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|0
1622702620000|2021-06-03 06:43:40|7161.6|7158.8|7161.5|7158.7|7162|7159.2|7161|7158.2|32
1622702640000|2021-06-03 06:44:00|7161|7158.2|7161.4|7158.6|7161.4|7158.6|7161|7158.2|1
1622702650000|2021-06-03 06:44:10|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|3
1622702670000|2021-06-03 06:44:30|7161.1|7158.3|7160.9|7158.1|7161.1|7158.3|7160.9|7158.1|0
1622702680000|2021-06-03 06:44:40|||||||||2
1622702690000|2021-06-03 06:44:50|7161|7158.2|7160.9|7158.1|7161|7158.2|7160.9|7158.1|6
1622702700000|2021-06-03 06:45:00|7160|7157.2|7160.4|7157.6|7160.5|7157.7|7159.5|7156.7|6
1622702710000|2021-06-03 06:45:10|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160|7157.2|1
1622702720000|2021-06-03 06:45:20|7162|7159.2|7162|7159.2|7162|7159.2|7162|7159.2|32
1622702730000|2021-06-03 06:45:30|7161.5|7158.7|7161.9|7159.1|7161.9|7159.1|7161.5|7158.7|1
1622702740000|2021-06-03 06:45:40|7162|7159.2|7162|7159.2|7162|7159.2|7162|7159.2|0
1622702770000|2021-06-03 06:46:10|7162.4|7159.6|7163|7160.2|7163|7160.2|7162.4|7159.6|5
1622702780000|2021-06-03 06:46:20|||||||||7
1622702810000|2021-06-03 06:46:50|||||||||6
1622702830000|2021-06-03 06:47:10|||||||||35
1622702850000|2021-06-03 06:47:30|||||||||7
1622702870000|2021-06-03 06:47:50|||||||||1
1622702880000|2021-06-03 06:48:00|7162|7159.2|7162|7159.2|7162|7159.2|7162|7159.2|3
1622702890000|2021-06-03 06:48:10|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|1
1622702920000|2021-06-03 06:48:40|||||||||4
1622702950000|2021-06-03 06:49:10|7162.4|7159.6|7162.8|7160|7162.8|7160|7162.4|7159.6|4
1622702960000|2021-06-03 06:49:20|7162|7159.2|7162.4|7159.6|7162.4|7159.6|7162|7159.2|2
1622702980000|2021-06-03 06:49:40|7162.8|7160|7162.8|7160|7162.8|7160|7162.8|7160|1
1622702990000|2021-06-03 06:49:50|7162.4|7159.6|7162.8|7160|7162.8|7160|7162.4|7159.6|1
1622703000000|2021-06-03 06:50:00|7163.2|7160.4|7164.9|7162.1|7164.9|7162.1|7163.2|7160.4|5
1622703010000|2021-06-03 06:50:10|7164.5|7161.7|7163.9|7161.1|7164.5|7161.7|7163.9|7161.1|2
1622703020000|2021-06-03 06:50:20|7166|7163.2|7164.5|7161.7|7166.5|7163.7|7164.5|7161.7|20
1622703030000|2021-06-03 06:50:30|7164.4|7161.6|7164.9|7162.1|7165|7162.2|7164|7161.2|141
1622703040000|2021-06-03 06:50:40|7163.3|7160.5|7163.4|7160.6|7163.4|7160.6|7163.3|7160.5|4
1622703050000|2021-06-03 06:50:50|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.5|7160.7|129
1622703060000|2021-06-03 06:51:00|||||||||1
1622703070000|2021-06-03 06:51:10|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|6
1622703080000|2021-06-03 06:51:20|7163.9|7161.1|7163.5|7160.7|7163.9|7161.1|7163.5|7160.7|10
1622703090000|2021-06-03 06:51:30|7163.9|7161.1|7163.5|7160.7|7163.9|7161.1|7163.4|7160.6|43
1622703100000|2021-06-03 06:51:40|7163|7160.2|7163|7160.2|7163.4|7160.6|7163|7160.2|4
1622703120000|2021-06-03 06:52:00|7163.9|7161.1|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|9
1622703130000|2021-06-03 06:52:10|7164.3|7161.5|7163|7160.2|7164.3|7161.5|7163|7160.2|12
1622703140000|2021-06-03 06:52:20|||||||||33
1622703150000|2021-06-03 06:52:30|7163.1|7160.3|7163|7160.2|7163.5|7160.7|7163|7160.2|2
1622703160000|2021-06-03 06:52:40|7163.4|7160.6|7164.5|7161.7|7164.5|7161.7|7163|7160.2|6
1622703170000|2021-06-03 06:52:50|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|0
1622703190000|2021-06-03 06:53:10|7163.2|7160.4|7163|7160.2|7163.4|7160.6|7163|7160.2|11
1622703200000|2021-06-03 06:53:20|||||||||11
1622703210000|2021-06-03 06:53:30|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162|7159.2|9
1622703220000|2021-06-03 06:53:40|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|2
1622703230000|2021-06-03 06:53:50|7162.1|7159.3|7162|7159.2|7162.1|7159.3|7162|7159.2|5
1622703240000|2021-06-03 06:54:00|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|9
1622703250000|2021-06-03 06:54:10|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|0
1622703260000|2021-06-03 06:54:20|7163|7160.2|7162.9|7160.1|7163|7160.2|7162.9|7160.1|12
1622703270000|2021-06-03 06:54:30|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|0
1622703280000|2021-06-03 06:54:40|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|0
1622703290000|2021-06-03 06:54:50|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|1
1622703300000|2021-06-03 06:55:00|7164.4|7161.6|7162|7159.2|7164.4|7161.6|7162|7159.2|32
1622703310000|2021-06-03 06:55:10|7162.8|7160|7164.9|7162.1|7164.9|7162.1|7162.8|7160|11
1622703320000|2021-06-03 06:55:20|7164.1|7161.3|7162.9|7160.1|7164.1|7161.3|7162.9|7160.1|13
1622703330000|2021-06-03 06:55:30|7162.1|7159.3|7164.5|7161.7|7164.9|7162.1|7162|7159.2|33
1622703340000|2021-06-03 06:55:40|7164.1|7161.3|7165|7162.2|7165|7162.2|7164|7161.2|5
1622703350000|2021-06-03 06:55:50|7165.8|7161.8|7165.6|7162.8|7167.2|7164.4|7165.6|7161.8|112
1622703360000|2021-06-03 06:56:00|7165.5|7162.7|7165.6|7162.8|7166.1|7163.3|7165.5|7162.7|4
1622703370000|2021-06-03 06:56:10|7165.1|7162.3|7165|7162.2|7166.9|7164.1|7165|7162.2|567
1622703380000|2021-06-03 06:56:20|7164.6|7161.8|7165|7162.2|7166|7163.2|7164.6|7161.8|83
1622703400000|2021-06-03 06:56:40|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164|7161.2|11
1622703410000|2021-06-03 06:56:50|7164.9|7162.1|7164.5|7161.7|7164.9|7162.1|7164.5|7161.7|1
1622703420000|2021-06-03 06:57:00|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7164|7161.2|7
1622703430000|2021-06-03 06:57:10|7164.9|7162.1|7166.4|7163.6|7166.4|7163.6|7164.9|7162.1|13
1622703440000|2021-06-03 06:57:20|7166.1|7163.3|7166|7163.2|7166.1|7163.3|7166|7163.2|0
1622703450000|2021-06-03 06:57:30|7165.9|7163.1|7165|7162.2|7165.9|7163.1|7165|7162.2|10
1622703460000|2021-06-03 06:57:40|7165.4|7162.6|7165.8|7163|7165.8|7163|7165.4|7162.6|0
1622703470000|2021-06-03 06:57:50|7165|7162.2|7165|7162.2|7165.8|7163|7165|7162.2|33
1622703480000|2021-06-03 06:58:00|7166.6|7163.8|7168.4|7165.6|7168.9|7166.1|7166.6|7163.8|31
1622703490000|2021-06-03 06:58:10|7167.9|7165.1|7168.3|7165.5|7168.4|7165.6|7167.9|7165.1|1
1622703500000|2021-06-03 06:58:20|7167.9|7165.1|7167.9|7165.1|7168.7|7165.9|7167.9|7165.1|18
1622703510000|2021-06-03 06:58:30|||||||||14
1622703520000|2021-06-03 06:58:40|7167|7164.2|7168.8|7166|7168.8|7166|7166.9|7164.1|71
1622703530000|2021-06-03 06:58:50|||||||||33
1622703540000|2021-06-03 06:59:00|||||||||42
1622703550000|2021-06-03 06:59:10|7169.1|7166.3|7169.4|7166.6|7169.9|7167.1|7169.1|7166.3|75
1622703560000|2021-06-03 06:59:20|7169.3|7166.5|7168.9|7166.1|7169.3|7166.5|7168.9|7166.1|61
1622703570000|2021-06-03 06:59:30|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|9
1622703580000|2021-06-03 06:59:40|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1622703590000|2021-06-03 06:59:50|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|10
1622703600000|2021-06-03 07:00:00|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|8
1622703610000|2021-06-03 07:00:10|7168|7165.2|7164.9|7162.1|7168|7165.2|7164.5|7161.7|17
1622703620000|2021-06-03 07:00:20|7164.5|7161.7|7164|7161.2|7164.9|7162.1|7164|7161.2|7
1622703630000|2021-06-03 07:00:30|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|2
1622703640000|2021-06-03 07:00:40|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|32
1622703650000|2021-06-03 07:00:50|||||||||5
1622703660000|2021-06-03 07:01:00|7163.9|7161.1|7160.9|7158.1|7163.9|7161.1|7160|7157.2|86
1622703670000|2021-06-03 07:01:10|7160.1|7157.3|7158.9|7156.1|7160.4|7157.6|7158.9|7156.1|26
1622703680000|2021-06-03 07:01:20|7159|7156.2|7159|7156.2|7159.9|7157.1|7159|7156.2|15
1622703690000|2021-06-03 07:01:30|7159.4|7156.6|7160.8|7158|7160.8|7158|7158|7155.2|46
1622703700000|2021-06-03 07:01:40|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|17
1622703710000|2021-06-03 07:01:50|7161.4|7158.6|7161|7158.2|7161.9|7159.1|7161|7158.2|5
1622703720000|2021-06-03 07:02:00|7160.9|7158.1|7160|7157.2|7161.4|7158.6|7159.9|7157.1|14
1622703730000|2021-06-03 07:02:10|7160.4|7157.6|7160.5|7157.7|7161.8|7159|7160|7157.2|15
1622703740000|2021-06-03 07:02:20|7160.9|7158.1|7160|7157.2|7160.9|7158.1|7160|7157.2|13
1622703750000|2021-06-03 07:02:30|7159.9|7157.1|7161.8|7159|7161.8|7159|7159.9|7157.1|4
1622703760000|2021-06-03 07:02:40|7161.9|7159.1|7163|7160.2|7163|7160.2|7161.5|7158.7|16
1622703770000|2021-06-03 07:02:50|7163.4|7160.6|7163|7160.2|7163.4|7160.6|7163|7160.2|4
1622703780000|2021-06-03 07:03:00|7163.4|7160.6|7162.9|7160.1|7163.4|7160.6|7162.9|7160.1|24
1622703790000|2021-06-03 07:03:10|7162|7159.2|7161.1|7158.3|7162|7159.2|7161|7158.2|19
1622703800000|2021-06-03 07:03:20|7160.9|7158.1|7160|7157.2|7160.9|7158.1|7160|7157.2|4
1622703810000|2021-06-03 07:03:30|7160.8|7158|7160.9|7158.1|7160.9|7158.1|7160.8|7158|45
1622703820000|2021-06-03 07:03:40|7161|7158.2|7160.8|7158|7161.8|7159|7160.8|7158|6
1622703830000|2021-06-03 07:03:50|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|2
1622703840000|2021-06-03 07:04:00|7160.9|7158.1|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|4
1622703850000|2021-06-03 07:04:10|7161.4|7158.6|7161|7158.2|7161.9|7159.1|7161|7158.2|6
1622703860000|2021-06-03 07:04:20|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161|7158.2|3
1622703870000|2021-06-03 07:04:30|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|1
1622703880000|2021-06-03 07:04:40|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|2
1622703890000|2021-06-03 07:04:50|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|1
1622703900000|2021-06-03 07:05:00|7161.4|7158.6|7161.9|7159.1|7162.9|7160.1|7161.4|7158.6|25
1622703910000|2021-06-03 07:05:10|7161.8|7159|7159.9|7157.1|7161.8|7159|7159.9|7157.1|19
1622703920000|2021-06-03 07:05:20|7159.8|7157|7159|7156.2|7159.8|7157|7159|7156.2|6
1622703930000|2021-06-03 07:05:30|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|5
1622703940000|2021-06-03 07:05:40|7159.5|7156.7|7159|7156.2|7159.5|7156.7|7159|7156.2|2
1622703950000|2021-06-03 07:05:50|7158.9|7156.1|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|13
1622703960000|2021-06-03 07:06:00|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|1
1622703970000|2021-06-03 07:06:10|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.5|7155.7|9
1622703980000|2021-06-03 07:06:20|||||||||2
1622703990000|2021-06-03 07:06:30|7158.5|7155.7|7158.9|7156.1|7158.9|7156.1|7158.5|7155.7|1
1622704000000|2021-06-03 07:06:40|7158.5|7155.7|7158.5|7155.7|7158.9|7156.1|7158|7155.2|9
1622704010000|2021-06-03 07:06:50|7158|7155.2|7157.9|7155.1|7158|7155.2|7157.9|7155.1|26
1622704020000|2021-06-03 07:07:00|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|1
1622704030000|2021-06-03 07:07:10|7158.5|7155.7|7159|7156.2|7159|7156.2|7158.5|7155.7|4
1622704040000|2021-06-03 07:07:20|7159.4|7156.6|7160.9|7158.1|7160.9|7158.1|7159.4|7156.6|16
1622704050000|2021-06-03 07:07:30|7160.5|7157.7|7160|7157.2|7160.5|7157.7|7160|7157.2|1
1622704060000|2021-06-03 07:07:40|7159.9|7157.1|7158.9|7156.1|7159.9|7157.1|7158|7155.2|33
1622704070000|2021-06-03 07:07:50|7158.5|7155.7|7158.5|7155.7|7158.9|7156.1|7158|7155.2|9
1622704080000|2021-06-03 07:08:00|7158.9|7156.1|7158|7155.2|7158.9|7156.1|7158|7155.2|6
1622704090000|2021-06-03 07:08:10|7158.4|7155.6|7159.8|7157|7159.8|7157|7158|7155.2|6
1622704100000|2021-06-03 07:08:20|7160|7157.2|7159.5|7156.7|7160|7157.2|7159.5|7156.7|7
1622704110000|2021-06-03 07:08:30|7159.9|7157.1|7159|7156.2|7159.9|7157.1|7159|7156.2|2
1622704140000|2021-06-03 07:09:00|7158.9|7156.1|7158|7155.2|7158.9|7156.1|7158|7155.2|14
1622704150000|2021-06-03 07:09:10|7158.8|7156|7159.1|7156.3|7159.5|7156.7|7158.8|7156|10
1622704170000|2021-06-03 07:09:30|7159|7156.2|7158.9|7156.1|7159|7156.2|7158.5|7155.7|8
1622704180000|2021-06-03 07:09:40|7158.5|7155.7|7157.8|7155|7158.5|7155.7|7156.9|7154.1|214
1622704200000|2021-06-03 07:10:00|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157|7154.2|39
1622704210000|2021-06-03 07:10:10|7157.1|7154.3|7156.9|7154.1|7157.1|7154.3|7156.9|7154.1|5
1622704220000|2021-06-03 07:10:20|7156.5|7153.7|7153.9|7151.1|7156.5|7153.7|7153.5|7150.7|32
1622704230000|2021-06-03 07:10:30|7154|7151.2|7156.9|7154.1|7156.9|7154.1|7154|7151.2|24
1622704240000|2021-06-03 07:10:40|7156.5|7153.7|7157|7154.2|7157.9|7155.1|7156|7153.2|80
1622704250000|2021-06-03 07:10:50|7156.9|7154.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|12
1622704260000|2021-06-03 07:11:00|7158|7155.2|7159.5|7156.7|7160.4|7157.6|7158|7155.2|14
1622704270000|2021-06-03 07:11:10|7159|7156.2|7159.9|7157.1|7159.9|7157.1|7159|7156.2|1
1622704280000|2021-06-03 07:11:20|7159.4|7156.6|7159.5|7156.7|7159.9|7157.1|7159|7156.2|1
1622704290000|2021-06-03 07:11:30|7159.9|7157.1|7159|7156.2|7159.9|7157.1|7159|7156.2|1
1622704300000|2021-06-03 07:11:40|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|5
1622704310000|2021-06-03 07:11:50|||||||||1
1622704320000|2021-06-03 07:12:00|||||||||4
1622704330000|2021-06-03 07:12:10|||||||||4
1622704340000|2021-06-03 07:12:20|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|8
1622704350000|2021-06-03 07:12:30|||||||||9
1622704360000|2021-06-03 07:12:40|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.5|7154.7|11
1622704370000|2021-06-03 07:12:50|||||||||1
1622704380000|2021-06-03 07:13:00|7157|7154.2|7155.9|7153.1|7157|7154.2|7155.9|7153.1|17
1622704390000|2021-06-03 07:13:10|7154.3|7151.5|7154|7151.2|7154.3|7151.5|7154|7151.2|76
1622704400000|2021-06-03 07:13:20|7153.1|7150.3|7154|7151.2|7154|7151.2|7153|7150.2|41
1622704420000|2021-06-03 07:13:40|||||||||1
1622704430000|2021-06-03 07:13:50|7154.9|7152.1|7154.4|7151.6|7155|7152.2|7154.4|7151.6|33
1622704440000|2021-06-03 07:14:00|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.5|7151.7|7
1622704450000|2021-06-03 07:14:10|7156|7153.2|7156|7153.2|7156|7153.2|7156|7153.2|1
1622704460000|2021-06-03 07:14:20|7156.4|7153.6|7155.4|7152.6|7156.9|7154.1|7155|7152.2|13
1622704470000|2021-06-03 07:14:30|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155|7152.2|2
1622704480000|2021-06-03 07:14:40|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|0
1622704490000|2021-06-03 07:14:50|7154.9|7152.1|7154.5|7151.7|7154.9|7152.1|7154.5|7151.7|5
1622704500000|2021-06-03 07:15:00|7154.9|7152.1|7152.9|7150.1|7154.9|7152.1|7152.9|7150.1|53
1622704510000|2021-06-03 07:15:10|7153|7150.2|7153|7150.2|7153.4|7150.6|7153|7150.2|8
1622704520000|2021-06-03 07:15:20|7153.4|7150.6|7153|7150.2|7153.4|7150.6|7153|7150.2|1
1622704530000|2021-06-03 07:15:30|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|1
1622704540000|2021-06-03 07:15:40|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|3
1622704550000|2021-06-03 07:15:50|7152.8|7150|7152.9|7150.1|7152.9|7150.1|7152.8|7150|8
1622704570000|2021-06-03 07:16:10|7152.4|7149.6|7152|7149.2|7152.4|7149.6|7152|7149.2|10
1622704580000|2021-06-03 07:16:20|7152.4|7149.6|7152|7149.2|7152.9|7150.1|7152|7149.2|6
1622704600000|2021-06-03 07:16:40|7153|7150.2|7152|7149.2|7153|7150.2|7152|7149.2|11
1622704610000|2021-06-03 07:16:50|7152.4|7149.6|7153|7150.2|7153|7150.2|7152.4|7149.6|11
1622704620000|2021-06-03 07:17:00|7152.9|7150.1|7152.5|7149.7|7153|7150.2|7152|7149.2|4
1622704630000|2021-06-03 07:17:10|7152.9|7150.1|7152.5|7149.7|7152.9|7150.1|7152.5|7149.7|14
1622704640000|2021-06-03 07:17:20|7152.9|7150.1|7152.5|7149.7|7152.9|7150.1|7152|7149.2|15
1622704650000|2021-06-03 07:17:30|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|0
1622704660000|2021-06-03 07:17:40|7154|7151.2|7157|7154.2|7157.9|7155.1|7154|7151.2|68
1622704670000|2021-06-03 07:17:50|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|1
1622704680000|2021-06-03 07:18:00|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|26
1622704690000|2021-06-03 07:18:10|7158.4|7155.6|7157|7154.2|7158.4|7155.6|7157|7154.2|9
1622704710000|2021-06-03 07:18:30|7157.5|7154.7|7158|7155.2|7158|7155.2|7157.5|7154.7|25
1622704720000|2021-06-03 07:18:40|7157.6|7154.8|7156.1|7153.3|7158.8|7156|7155.1|7152.3|539
1622704730000|2021-06-03 07:18:50|7156|7153.2|7155.6|7152.8|7156|7153.2|7155.2|7152.4|21
1622704740000|2021-06-03 07:19:00|7155.2|7152.4|7155.1|7152.3|7155.5|7152.7|7155.1|7152.3|2
1622704760000|2021-06-03 07:19:20|7155|7152.2|7152.1|7149.3|7155|7152.2|7151.6|7148.8|8
1622704770000|2021-06-03 07:19:30|||||||||1
1622704780000|2021-06-03 07:19:40|7151.6|7148.8|7150.1|7147.3|7152.1|7149.3|7149.7|7146.9|55
1622704790000|2021-06-03 07:19:50|7150.2|7147.4|7150.1|7147.3|7150.2|7147.4|7150.1|7147.3|36
1622704800000|2021-06-03 07:20:00|7149.7|7146.9|7148.1|7145.3|7150.2|7147.4|7148.1|7145.3|105
1622704810000|2021-06-03 07:20:10|7148.2|7145.4|7148.7|7145.9|7149.6|7146.8|7148.2|7145.4|17
1622704820000|2021-06-03 07:20:20|7148.2|7145.4|7148.2|7145.4|7149.1|7146.3|7145.7|7142.9|143
1622704830000|2021-06-03 07:20:30|7148.6|7145.8|7147.1|7144.3|7148.6|7145.8|7146.6|7143.8|15
1622704840000|2021-06-03 07:20:40|7146.1|7143.3|7151.1|7148.3|7151.1|7148.3|7146.1|7143.3|48
1622704850000|2021-06-03 07:20:50|7151.5|7148.7|7151.3|7148.5|7153.2|7150.4|7150.1|7147.3|76
1622704860000|2021-06-03 07:21:00|7151.1|7148.3|7154.1|7151.3|7155.1|7152.3|7151.1|7148.3|43
1622704870000|2021-06-03 07:21:10|7152.6|7149.8|7151.5|7148.7|7153.1|7150.3|7151.5|7148.7|17
1622704880000|2021-06-03 07:21:20|7151.1|7148.3|7149.1|7146.3|7151.1|7148.3|7149.1|7146.3|23
1622704890000|2021-06-03 07:21:30|7148.6|7145.8|7146.2|7143.4|7149.1|7146.3|7146.2|7143.4|102
1622704900000|2021-06-03 07:21:40|7146|7143.2|7147.1|7144.3|7148|7145.2|7144.6|7141.8|97
1622704910000|2021-06-03 07:21:50|7146.3|7143.5|7147.2|7144.4|7148.1|7145.3|7146.3|7143.5|21
1622704920000|2021-06-03 07:22:00|7147.1|7144.3|7147.2|7144.4|7148|7145.2|7147.1|7144.3|30
1622704930000|2021-06-03 07:22:10|7147.1|7144.3|7147.6|7144.8|7148.1|7145.3|7147.1|7144.3|15
1622704940000|2021-06-03 07:22:20|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.1|7145.3|20
1622704950000|2021-06-03 07:22:30|7148.1|7145.3|7152.1|7149.3|7152.1|7149.3|7148|7145.2|62
1622704960000|2021-06-03 07:22:40|7151.7|7148.9|7152|7149.2|7152.1|7149.3|7151.1|7148.3|27
1622704970000|2021-06-03 07:22:50|7152.2|7149.4|7152.2|7149.4|7154.5|7151.7|7152.2|7149.4|56
1622704980000|2021-06-03 07:23:00|7152.5|7149.7|7152.1|7149.3|7152.5|7149.7|7152.1|7149.3|2
1622704990000|2021-06-03 07:23:10|7152.2|7149.4|7151.6|7148.8|7152.6|7149.8|7151.6|7148.8|7
1622705000000|2021-06-03 07:23:20|7152.1|7149.3|7151.7|7148.9|7152.1|7149.3|7151.7|7148.9|2
1622705010000|2021-06-03 07:23:30|7150.2|7147.4|7148.2|7145.4|7150.5|7147.7|7148|7145.2|42
1622705020000|2021-06-03 07:23:40|7148.1|7145.3|7146.7|7143.9|7148.1|7145.3|7146.7|7143.9|8
1622705030000|2021-06-03 07:23:50|7147|7144.2|7147.1|7144.3|7147.1|7144.3|7146.7|7143.9|2
1622705040000|2021-06-03 07:24:00|7147|7144.2|7146.1|7143.3|7147.1|7144.3|7145.2|7142.4|25
1622705050000|2021-06-03 07:24:10|7147.1|7144.3|7147.1|7144.3|7147.2|7144.4|7146.6|7143.8|20
1622705060000|2021-06-03 07:24:20|7146.7|7143.9|7147.2|7144.4|7147.2|7144.4|7146.7|7143.9|54
1622705070000|2021-06-03 07:24:30|7147.1|7144.3|7147.7|7144.9|7149|7146.2|7146.7|7143.9|87
1622705080000|2021-06-03 07:24:40|7147.1|7144.3|7147.6|7144.8|7148.1|7145.3|7147.1|7144.3|7
1622705090000|2021-06-03 07:24:50|7148.1|7145.3|7148.9|7146.1|7148.9|7146.1|7148.1|7145.3|9
1622705100000|2021-06-03 07:25:00|7149|7146.2|7149.2|7146.4|7149.6|7146.8|7148.2|7145.4|15
1622705110000|2021-06-03 07:25:10|7149.6|7146.8|7149.1|7146.3|7149.6|7146.8|7149.1|7146.3|2
1622705120000|2021-06-03 07:25:20|7150|7147.2|7150.1|7147.3|7150.1|7147.3|7149.6|7146.8|18
1622705130000|2021-06-03 07:25:30|7150.5|7147.7|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|7
1622705140000|2021-06-03 07:25:40|7149.3|7146.5|7149.1|7146.3|7149.3|7146.5|7149.1|7146.3|6
1622705150000|2021-06-03 07:25:50|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7149.5|7146.7|2
1622705160000|2021-06-03 07:26:00|7150.1|7147.3|7150|7147.2|7150.1|7147.3|7149.6|7146.8|5
1622705170000|2021-06-03 07:26:10|7150.2|7147.4|7149.6|7146.8|7150.2|7147.4|7149.6|7146.8|0
1622705180000|2021-06-03 07:26:20|7150|7147.2|7150.1|7147.3|7150.1|7147.3|7149.7|7146.9|1
1622705190000|2021-06-03 07:26:30|7149.7|7146.9|7149.1|7146.3|7149.7|7146.9|7149.1|7146.3|5
1622705200000|2021-06-03 07:26:40|7149.2|7146.4|7150.1|7147.3|7150.1|7147.3|7149.2|7146.4|8
1622705210000|2021-06-03 07:26:50|7150.6|7147.8|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|3
1622705220000|2021-06-03 07:27:00|7150.6|7147.8|7149.6|7146.8|7151|7148.2|7149.6|7146.8|14
1622705230000|2021-06-03 07:27:10|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1622705240000|2021-06-03 07:27:20|7149.5|7146.7|7154.1|7151.3|7154.1|7151.3|7149.5|7146.7|82
1622705250000|2021-06-03 07:27:30|7154.5|7151.7|7154.1|7151.3|7155|7152.2|7154.1|7151.3|24
1622705260000|2021-06-03 07:27:40|7153.3|7150.5|7152.7|7149.9|7153.3|7150.5|7152.2|7149.4|19
1622705270000|2021-06-03 07:27:50|7153.1|7150.3|7152.2|7149.4|7153.1|7150.3|7152.2|7149.4|22
1622705280000|2021-06-03 07:28:00|7152.7|7149.9|7153.1|7150.3|7154.1|7151.3|7152.7|7149.9|80
1622705290000|2021-06-03 07:28:10|7153.6|7150.8|7152.7|7149.9|7153.6|7150.8|7152.7|7149.9|32
1622705300000|2021-06-03 07:28:20|7153.1|7150.3|7153|7150.2|7153.1|7150.3|7152.6|7149.8|4
1622705310000|2021-06-03 07:28:30|7153.2|7150.4|7153.2|7150.4|7154.1|7151.3|7153.2|7150.4|10
1622705320000|2021-06-03 07:28:40|7153.1|7150.3|7153|7150.2|7153.1|7150.3|7152.1|7149.3|25
1622705330000|2021-06-03 07:28:50|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|1
1622705340000|2021-06-03 07:29:00|7152.3|7149.5|7152.1|7149.3|7153.1|7150.3|7151.7|7148.9|42
1622705350000|2021-06-03 07:29:10|7152.6|7149.8|7152.2|7149.4|7153.1|7150.3|7152.1|7149.3|1
1622705370000|2021-06-03 07:29:30|7151.6|7148.8|7151.2|7148.4|7151.6|7148.8|7151.2|7148.4|5
1622705380000|2021-06-03 07:29:40|7150.7|7147.9|7150.7|7147.9|7151.1|7148.3|7150.7|7147.9|2
1622705390000|2021-06-03 07:29:50|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7150.7|7147.9|15
1622705400000|2021-06-03 07:30:00|7151.2|7148.4|7149.2|7146.4|7151.2|7148.4|7149.1|7146.3|32
1622705410000|2021-06-03 07:30:10|7149.1|7146.3|7148.1|7145.3|7149.1|7146.3|7148.1|7145.3|9
1622705420000|2021-06-03 07:30:20|7147.6|7144.8|7149|7146.2|7149|7146.2|7147.2|7144.4|6
1622705430000|2021-06-03 07:30:30|7149.2|7146.4|7149.1|7146.3|7149.2|7146.4|7149.1|7146.3|8
1622705440000|2021-06-03 07:30:40|7148.6|7145.8|7148.2|7145.4|7149|7146.2|7148.2|7145.4|1
1622705450000|2021-06-03 07:30:50|7148.1|7145.3|7147.2|7144.4|7148.1|7145.3|7147.2|7144.4|5
1622705460000|2021-06-03 07:31:00|7148|7145.2|7147.1|7144.3|7148|7145.2|7146.7|7143.9|46
1622705470000|2021-06-03 07:31:10|7147.6|7144.8|7147.6|7144.8|7148|7145.2|7147.2|7144.4|1
1622705480000|2021-06-03 07:31:20|7147.2|7144.4|7147.7|7144.9|7148|7145.2|7147.2|7144.4|8
1622705490000|2021-06-03 07:31:30|7148.1|7145.3|7147.1|7144.3|7148.5|7145.7|7147.1|7144.3|3
1622705500000|2021-06-03 07:31:40|7146.7|7143.9|7146.6|7143.8|7146.7|7143.9|7146.6|7143.8|1
1622705510000|2021-06-03 07:31:50|7146.7|7143.9|7149|7146.2|7149|7146.2|7146.7|7143.9|31
1622705520000|2021-06-03 07:32:00|7149.1|7146.3|7148.2|7145.4|7149.1|7146.3|7148.2|7145.4|3
1622705530000|2021-06-03 07:32:10|7148.1|7145.3|7148.7|7145.9|7148.7|7145.9|7148.1|7145.3|11
1622705540000|2021-06-03 07:32:20|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|2
1622705550000|2021-06-03 07:32:30|7149|7146.2|7148.2|7145.4|7149.1|7146.3|7148.2|7145.4|4
1622705560000|2021-06-03 07:32:40|7148.1|7145.3|7146.7|7143.9|7148.1|7145.3|7146.7|7143.9|5
1622705570000|2021-06-03 07:32:50|7146.3|7143.5|7146.2|7143.4|7146.7|7143.9|7146.2|7143.4|1
1622705580000|2021-06-03 07:33:00|7146.6|7143.8|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|8
1622705590000|2021-06-03 07:33:10|7147.1|7144.3|7146.2|7143.4|7147.1|7144.3|7146.2|7143.4|1
1622705600000|2021-06-03 07:33:20|||||||||1
1622705610000|2021-06-03 07:33:30|7146.6|7143.8|7147.2|7144.4|7147.2|7144.4|7146.6|7143.8|17
1622705630000|2021-06-03 07:33:50|7147.1|7144.3|7146.2|7143.4|7147.1|7144.3|7145.7|7142.9|22
1622705640000|2021-06-03 07:34:00|7146|7143.2|7144.1|7141.3|7146.1|7143.3|7144.1|7141.3|112
1622705650000|2021-06-03 07:34:10|7144.2|7141.4|7145.1|7142.3|7145.1|7142.3|7144.2|7141.4|14
1622705660000|2021-06-03 07:34:20|7146.3|7143.5|7146.1|7143.3|7147|7144.2|7146.1|7143.3|16
1622705670000|2021-06-03 07:34:30|7146.6|7143.8|7146.6|7143.8|7147.1|7144.3|7146.1|7143.3|21
1622705680000|2021-06-03 07:34:40|7147.1|7144.3|7148.2|7145.4|7148.6|7145.8|7146.6|7143.8|28
1622705690000|2021-06-03 07:34:50|7149.1|7146.3|7148.7|7145.9|7149.1|7146.3|7148.7|7145.9|3
1622705700000|2021-06-03 07:35:00|7149.1|7146.3|7150.2|7147.4|7150.2|7147.4|7149.1|7146.3|20
1622705710000|2021-06-03 07:35:10|7151|7148.2|7151.7|7148.9|7152.1|7149.3|7151|7148.2|17
1622705720000|2021-06-03 07:35:20|7152.1|7149.3|7152.6|7149.8|7152.6|7149.8|7151.7|7148.9|8
1622705730000|2021-06-03 07:35:30|7153|7150.2|7152.1|7149.3|7153|7150.2|7152.1|7149.3|3
1622705740000|2021-06-03 07:35:40|7151.2|7148.4|7152.7|7149.9|7153.1|7150.3|7151.2|7148.4|30
1622705750000|2021-06-03 07:35:50|7152.3|7149.5|7153.1|7150.3|7153.1|7150.3|7152.2|7149.4|10
1622705760000|2021-06-03 07:36:00|7153.3|7150.5|7153.7|7150.9|7154.1|7151.3|7153.3|7150.5|34
1622705770000|2021-06-03 07:36:10|7153.3|7150.5|7151.2|7148.4|7153.3|7150.5|7150.2|7147.4|132
1622705780000|2021-06-03 07:36:20|7151.1|7148.3|7150.2|7147.4|7151.1|7148.3|7150.2|7147.4|2
1622705790000|2021-06-03 07:36:30|||||||||2
1622705800000|2021-06-03 07:36:40|7151|7148.2|7150.2|7147.4|7151.6|7148.8|7150.2|7147.4|7
1622705810000|2021-06-03 07:36:50|7150.7|7147.9|7151.2|7148.4|7151.5|7148.7|7150.7|7147.9|1
1622705820000|2021-06-03 07:37:00|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|0
1622705840000|2021-06-03 07:37:20|7152.1|7149.3|7154|7151.2|7154|7151.2|7152.1|7149.3|43
1622705850000|2021-06-03 07:37:30|7154.1|7151.3|7154.6|7151.8|7155.1|7152.3|7154.1|7151.3|37
1622705860000|2021-06-03 07:37:40|7154.2|7151.4|7155.1|7152.3|7155.1|7152.3|7154.2|7151.4|11
1622705870000|2021-06-03 07:37:50|7156|7153.2|7155.6|7152.8|7156.1|7153.3|7154.2|7151.4|70
1622705880000|2021-06-03 07:38:00|7155.2|7152.4|7155.6|7152.8|7155.6|7152.8|7155.1|7152.3|2
1622705890000|2021-06-03 07:38:10|7156|7153.2|7155.6|7152.8|7156.9|7154.1|7155.6|7152.8|22
1622705900000|2021-06-03 07:38:20|7155.2|7152.4|7155.6|7152.8|7155.7|7152.9|7155.2|7152.4|7
1622705910000|2021-06-03 07:38:30|7155.2|7152.4|7155.2|7152.4|7155.6|7152.8|7155.2|7152.4|0
1622705920000|2021-06-03 07:38:40|7156.9|7154.1|7158.6|7155.8|7158.6|7155.8|7156.7|7153.9|19
1622705930000|2021-06-03 07:38:50|7158.2|7155.4|7159.1|7156.3|7159.1|7156.3|7158|7155.2|18
1622705940000|2021-06-03 07:39:00|7160.1|7157.3|7159.5|7156.7|7161.7|7158.9|7159.5|7156.7|59
1622705950000|2021-06-03 07:39:10|7159.1|7156.3|7158.1|7155.3|7159.1|7156.3|7158.1|7155.3|5
1622705960000|2021-06-03 07:39:20|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|10
1622705970000|2021-06-03 07:39:30|7161.5|7158.7|7161.6|7158.8|7161.9|7159.1|7161.1|7158.3|19
1622705980000|2021-06-03 07:39:40|7161.7|7158.9|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|81
1622705990000|2021-06-03 07:39:50|7160.7|7157.9|7161|7158.2|7161.1|7158.3|7159.1|7156.3|15
1622706000000|2021-06-03 07:40:00|7161.1|7158.3|7161|7158.2|7161.1|7158.3|7160.1|7157.3|10
1622706010000|2021-06-03 07:40:10|7161.1|7158.3|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|9
1622706020000|2021-06-03 07:40:20|7162|7159.2|7161.6|7158.8|7162.1|7159.3|7161.1|7158.3|6
1622706030000|2021-06-03 07:40:30|7161.1|7158.3|7163|7160.2|7163.1|7160.3|7161.1|7158.3|18
1622706040000|2021-06-03 07:40:40|7163.4|7160.6|7163.1|7160.3|7164.5|7161.7|7163|7160.2|100
1622706060000|2021-06-03 07:41:00|7164|7161.2|7165.5|7162.7|7166|7163.2|7164|7161.2|44
1622706070000|2021-06-03 07:41:10|7165.1|7162.3|7166|7163.2|7166|7163.2|7165.1|7162.3|39
1622706080000|2021-06-03 07:41:20|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|4
1622706090000|2021-06-03 07:41:30|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|11
1622706100000|2021-06-03 07:41:40|7165|7162.2|7164.5|7161.7|7165|7162.2|7164.5|7161.7|15
1622706110000|2021-06-03 07:41:50|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|1
1622706120000|2021-06-03 07:42:00|7163.7|7160.9|7163|7160.2|7163.7|7160.9|7162.1|7159.3|55
1622706130000|2021-06-03 07:42:10|7163.1|7160.3|7162.9|7160.1|7163.1|7160.3|7162.1|7159.3|34
1622706150000|2021-06-03 07:42:30|7163.1|7160.3|7163|7160.2|7163.1|7160.3|7162.1|7159.3|15
1622706160000|2021-06-03 07:42:40|7162.6|7159.8|7164.1|7161.3|7164.1|7161.3|7162.5|7159.7|24
1622706170000|2021-06-03 07:42:50|7163.6|7160.8|7163.6|7160.8|7164.1|7161.3|7163.6|7160.8|12
1622706180000|2021-06-03 07:43:00|7163.1|7160.3|7162|7159.2|7163.1|7160.3|7162|7159.2|14
1622706190000|2021-06-03 07:43:10|7161.1|7158.3|7159.6|7156.8|7161.1|7158.3|7159.6|7156.8|30
1622706200000|2021-06-03 07:43:20|7158.8|7156|7158.6|7155.8|7159.1|7156.3|7158.2|7155.4|9
1622706210000|2021-06-03 07:43:30|7159|7156.2|7159.6|7156.8|7159.6|7156.8|7159|7156.2|35
1622706220000|2021-06-03 07:43:40|7160|7157.2|7161.1|7158.3|7161.1|7158.3|7160|7157.2|3
1622706230000|2021-06-03 07:43:50|7161|7158.2|7161|7158.2|7161|7158.2|7160.6|7157.8|1
1622706240000|2021-06-03 07:44:00|7161.1|7158.3|7161|7158.2|7161.1|7158.3|7161|7158.2|11
1622706250000|2021-06-03 07:44:10|7160.6|7157.8|7161|7158.2|7161|7158.2|7160.1|7157.3|46
1622706260000|2021-06-03 07:44:20|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|5
1622706270000|2021-06-03 07:44:30|7161.9|7159.1|7161.1|7158.3|7161.9|7159.1|7161.1|7158.3|13
1622706300000|2021-06-03 07:45:00|7161|7158.2|7161|7158.2|7161.1|7158.3|7160.1|7157.3|41
1622706310000|2021-06-03 07:45:10|7161.1|7158.3|7159.7|7156.9|7161.1|7158.3|7159.7|7156.9|6
1622706320000|2021-06-03 07:45:20|7160|7157.2|7159.1|7156.3|7160|7157.2|7159.1|7156.3|7
1622706330000|2021-06-03 07:45:30|7159|7156.2|7155.1|7152.3|7159|7156.2|7154.1|7151.3|74
1622706340000|2021-06-03 07:45:40|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|3
1622706350000|2021-06-03 07:45:50|7154.7|7151.9|7154.7|7151.9|7155.1|7152.3|7154.7|7151.9|11
1622706360000|2021-06-03 07:46:00|7154.2|7151.4|7154.1|7151.3|7154.2|7151.4|7153.5|7150.7|3
1622706370000|2021-06-03 07:46:10|7153.7|7150.9|7153.7|7150.9|7154.1|7151.3|7153.6|7150.8|22
1622706380000|2021-06-03 07:46:20|7153.2|7150.4|7153.1|7150.3|7153.2|7150.4|7153.1|7150.3|0
1622706390000|2021-06-03 07:46:30|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1622706400000|2021-06-03 07:46:40|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|0
1622706420000|2021-06-03 07:47:00|7152.3|7149.5|7151.1|7148.3|7152.3|7149.5|7151.1|7148.3|43
1622706430000|2021-06-03 07:47:10|7150.7|7147.9|7148.7|7145.9|7151.1|7148.3|7148.7|7145.9|44
1622706440000|2021-06-03 07:47:20|7149.1|7146.3|7151|7148.2|7151|7148.2|7149.1|7146.3|18
1622706450000|2021-06-03 07:47:30|7151.1|7148.3|7151.2|7148.4|7151.2|7148.4|7151.1|7148.3|1
1622706460000|2021-06-03 07:47:40|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7150.6|7147.8|2
1622706470000|2021-06-03 07:47:50|7150.7|7147.9|7150.1|7147.3|7151.1|7148.3|7150.1|7147.3|0
1622706480000|2021-06-03 07:48:00|7150.6|7147.8|7152|7149.2|7152|7149.2|7150.2|7147.4|30
1622706490000|2021-06-03 07:48:10|7152.1|7149.3|7152|7149.2|7152.1|7149.3|7151.5|7148.7|16
1622706500000|2021-06-03 07:48:20|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|11
1622706510000|2021-06-03 07:48:30|7153.2|7150.4|7153.6|7150.8|7154|7151.2|7153.2|7150.4|15
1622706520000|2021-06-03 07:48:40|7153.7|7150.9|7153.6|7150.8|7153.7|7150.9|7153.5|7150.7|1
1622706530000|2021-06-03 07:48:50|7153.1|7150.3|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|3
1622706540000|2021-06-03 07:49:00|7153.5|7150.7|7152.1|7149.3|7153.6|7150.8|7152.1|7149.3|14
1622706550000|2021-06-03 07:49:10|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|12
1622706560000|2021-06-03 07:49:20|7152.1|7149.3|7152|7149.2|7152.1|7149.3|7152|7149.2|5
1622706570000|2021-06-03 07:49:30|7152.1|7149.3|7152.7|7149.9|7152.7|7149.9|7152.1|7149.3|11
1622706580000|2021-06-03 07:49:40|7152.1|7149.3|7152.1|7149.3|7152.7|7149.9|7152.1|7149.3|0
1622706590000|2021-06-03 07:49:50|7152.5|7149.7|7152|7149.2|7152.6|7149.8|7151.2|7148.4|10
1622706600000|2021-06-03 07:50:00|7152.1|7149.3|7152.7|7149.9|7152.7|7149.9|7152.1|7149.3|4
1622706610000|2021-06-03 07:50:10|7152.2|7149.4|7152.6|7149.8|7152.6|7149.8|7152.1|7149.3|1
1622706620000|2021-06-03 07:50:20|7152.2|7149.4|7152.7|7149.9|7152.7|7149.9|7152.1|7149.3|0
1622706640000|2021-06-03 07:50:40|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|0
1622706650000|2021-06-03 07:50:50|7152.2|7149.4|7152.1|7149.3|7152.2|7149.4|7152|7149.2|14
1622706660000|2021-06-03 07:51:00|7152|7149.2|7152.1|7149.3|7152.1|7149.3|7151.3|7148.5|20
1622706670000|2021-06-03 07:51:10|7151.1|7148.3|7150.1|7147.3|7151.1|7148.3|7150.1|7147.3|5
1622706680000|2021-06-03 07:51:20|7149.7|7146.9|7149.1|7146.3|7150.1|7147.3|7149.1|7146.3|5
1622706690000|2021-06-03 07:51:30|7149.2|7146.4|7151.1|7148.3|7151.1|7148.3|7149.2|7146.4|11
1622706700000|2021-06-03 07:51:40|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1622706710000|2021-06-03 07:51:50|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|2
1622706720000|2021-06-03 07:52:00|7151.2|7148.4|7151.6|7148.8|7151.7|7148.9|7151.2|7148.4|3
1622706730000|2021-06-03 07:52:10|7151.1|7148.3|7148.7|7145.9|7151.1|7148.3|7148.7|7145.9|15
1622706740000|2021-06-03 07:52:20|7148.2|7145.4|7148.1|7145.3|7148.2|7145.4|7148.1|7145.3|2
1622706770000|2021-06-03 07:52:50|||||||||3
1622706780000|2021-06-03 07:53:00|7148|7145.2|7145.7|7142.9|7148|7145.2|7145.7|7142.9|153
1622706790000|2021-06-03 07:53:10|7146.1|7143.3|7148.1|7145.3|7148.1|7145.3|7146.1|7143.3|7
1622706810000|2021-06-03 07:53:30|7148.2|7145.4|7151.6|7148.8|7151.6|7148.8|7147.2|7144.4|18
1622706820000|2021-06-03 07:53:40|7152.7|7149.9|7151.7|7148.9|7153.1|7150.3|7151.7|7148.9|43
1622706830000|2021-06-03 07:53:50|7152.1|7149.3|7151.1|7148.3|7152.1|7149.3|7151.1|7148.3|2
1622706840000|2021-06-03 07:54:00|7150.7|7147.9|7151.2|7148.4|7151.2|7148.4|7150.7|7147.9|2
1622706850000|2021-06-03 07:54:10|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|0
1622706860000|2021-06-03 07:54:20|7152.1|7149.3|7153.7|7150.9|7154.1|7151.3|7152.1|7149.3|46
1622706870000|2021-06-03 07:54:30|7154.1|7151.3|7154.7|7151.9|7155.1|7152.3|7154.1|7151.3|18
1622706880000|2021-06-03 07:54:40|||||||||9
1622706890000|2021-06-03 07:54:50|7154.2|7151.4|7155.7|7152.9|7156.2|7153.4|7154.2|7151.4|37
1622706900000|2021-06-03 07:55:00|7155.3|7152.5|7157.1|7154.3|7157.1|7154.3|7155.3|7152.5|38
1622706910000|2021-06-03 07:55:10|7156.7|7153.9|7157.1|7154.3|7157.1|7154.3|7156.7|7153.9|5
1622706940000|2021-06-03 07:55:40|||||||||10
1622706950000|2021-06-03 07:55:50|7157|7154.2|7154.7|7151.9|7157|7154.2|7154.2|7151.4|12
1622706960000|2021-06-03 07:56:00|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.7|7151.9|2
1622706970000|2021-06-03 07:56:10|7154.7|7151.9|7153.2|7150.4|7154.7|7151.9|7153.2|7150.4|11
1622706990000|2021-06-03 07:56:30|7153.1|7150.3|7154.1|7151.3|7154.1|7151.3|7152.2|7149.4|30
1622707000000|2021-06-03 07:56:40|7153.7|7150.9|7152.7|7149.9|7154.1|7151.3|7152.2|7149.4|52
1622707010000|2021-06-03 07:56:50|7153.1|7150.3|7152.7|7149.9|7153.1|7150.3|7152.7|7149.9|2
1622707020000|2021-06-03 07:57:00|7152.3|7149.5|7149.2|7146.4|7152.3|7149.5|7149.2|7146.4|25
1622707030000|2021-06-03 07:57:10|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|1
1622707050000|2021-06-03 07:57:30|7149.2|7146.4|7149.1|7146.3|7149.2|7146.4|7148.7|7145.9|12
1622707060000|2021-06-03 07:57:40|7149.2|7146.4|7148.2|7145.4|7149.2|7146.4|7148.2|7145.4|2
1622707070000|2021-06-03 07:57:50|7148.1|7145.3|7148.7|7145.9|7148.7|7145.9|7148.1|7145.3|8
1622707080000|2021-06-03 07:58:00|7148.2|7145.4|7148.7|7145.9|7149.2|7146.4|7148.2|7145.4|12
1622707090000|2021-06-03 07:58:10|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1622707100000|2021-06-03 07:58:20|7149.2|7146.4|7149.7|7146.9|7150.1|7147.3|7149.2|7146.4|15
1622707110000|2021-06-03 07:58:30|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|0
1622707120000|2021-06-03 07:58:40|7149.7|7146.9|7149.3|7146.5|7149.7|7146.9|7149.3|7146.5|1
1622707130000|2021-06-03 07:58:50|7149.2|7146.4|7151.6|7148.8|7151.6|7148.8|7149.2|7146.4|11
1622707140000|2021-06-03 07:59:00|7152.1|7149.3|7151.6|7148.8|7152.1|7149.3|7151.1|7148.3|3
1622707150000|2021-06-03 07:59:10|7151.2|7148.4|7150.1|7147.3|7151.2|7148.4|7150.1|7147.3|131
1622707160000|2021-06-03 07:59:20|7149.7|7146.9|7149.1|7146.3|7149.7|7146.9|7148.7|7145.9|6
1622707170000|2021-06-03 07:59:30|7148.7|7145.9|7148.7|7145.9|7149.1|7146.3|7148.7|7145.9|1
1622707180000|2021-06-03 07:59:40|7149.1|7146.3|7148|7145.2|7149.1|7146.3|7148|7145.2|15
1622707190000|2021-06-03 07:59:50|7149.1|7146.3|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|6
1622707200000|2021-06-03 08:00:00|7150.2|7147.4|7148.7|7145.9|7150.2|7147.4|7148|7145.2|66
1622707210000|2021-06-03 08:00:10|7148.1|7145.3|7148.6|7145.8|7148.6|7145.8|7148.1|7145.3|13
1622707220000|2021-06-03 08:00:20|7149|7146.2|7148.1|7145.3|7149.2|7146.4|7148.1|7145.3|6
1622707230000|2021-06-03 08:00:30|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|2
1622707240000|2021-06-03 08:00:40|7149|7146.2|7148.7|7145.9|7149.1|7146.3|7148.6|7145.8|12
1622707250000|2021-06-03 08:00:50|7148.3|7145.5|7148.1|7145.3|7148.3|7145.5|7148.1|7145.3|23
1622707260000|2021-06-03 08:01:00|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|8
1622707270000|2021-06-03 08:01:10|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|2
1622707280000|2021-06-03 08:01:20|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|49
1622707290000|2021-06-03 08:01:30|7149.7|7146.9|7149.1|7146.3|7149.7|7146.9|7148.6|7145.8|113
1622707300000|2021-06-03 08:01:40|7148.6|7145.8|7148.6|7145.8|7149.1|7146.3|7148.6|7145.8|6
1622707310000|2021-06-03 08:01:50|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7148.2|7145.4|5
1622707320000|2021-06-03 08:02:00|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7148.6|7145.8|4
1622707340000|2021-06-03 08:02:20|7149.2|7146.4|7148.7|7145.9|7151|7148.2|7148.7|7145.9|73
1622707350000|2021-06-03 08:02:30|7147.5|7144.7|7148.1|7145.3|7148.2|7145.4|7145.3|7142.5|849
1622707360000|2021-06-03 08:02:40|7147.8|7145|7148.3|7145.5|7148.3|7145.5|7147.3|7144.5|95
1622707370000|2021-06-03 08:02:50|7149.1|7146.3|7149.8|7147|7149.8|7147|7149.1|7146.3|110
1622707380000|2021-06-03 08:03:00|7149.7|7146.9|7147.7|7144.9|7149.7|7146.9|7146.9|7144.1|38
1622707390000|2021-06-03 08:03:10|7147.2|7144.4|7146.3|7143.5|7147.2|7144.4|7145.8|7143|7
1622707400000|2021-06-03 08:03:20|||||||||1
1622707410000|2021-06-03 08:03:30|7145.3|7142.5|7145.2|7142.4|7145.7|7142.9|7145.2|7142.4|20
1622707420000|2021-06-03 08:03:40|7144.3|7141.5|7144.9|7142.1|7145.3|7142.5|7144.3|7141.5|36
1622707430000|2021-06-03 08:03:50|7144.8|7142|7146.3|7143.5|7146.3|7143.5|7144.8|7141.9|44
1622707440000|2021-06-03 08:04:00|7145.8|7143|7144.8|7142|7145.8|7143|7144.8|7142|11
1622707450000|2021-06-03 08:04:10|7144.3|7141.5|7144.4|7141.6|7144.4|7141.6|7144.3|7141.5|3
1622707460000|2021-06-03 08:04:20|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|5
1622707470000|2021-06-03 08:04:30|7144.2|7141.4|7144.2|7141.4|7144.3|7141.5|7143.2|7140.4|17
1622707480000|2021-06-03 08:04:40|7144.3|7141.5|7144.2|7141.4|7144.3|7141.5|7143.7|7140.9|102
1622707490000|2021-06-03 08:04:50|7144.4|7141.6|7144.2|7141.4|7145.2|7142.4|7143.9|7141.1|81
1622707500000|2021-06-03 08:05:00|7144.8|7142|7144.3|7141.5|7145.2|7142.4|7144.3|7141.5|4
1622707510000|2021-06-03 08:05:10|7145.2|7142.4|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|25
1622707520000|2021-06-03 08:05:20|7146.7|7143.9|7146.3|7143.5|7146.7|7143.9|7146.3|7143.5|2
1622707530000|2021-06-03 08:05:30|7146.2|7143.4|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|24
1622707540000|2021-06-03 08:05:40|7146.8|7144|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|10
1622707550000|2021-06-03 08:05:50|7146.3|7143.5|7147.2|7144.4|7147.2|7144.4|7146.3|7143.5|4
1622707560000|2021-06-03 08:06:00|7147.3|7144.5|7147.2|7144.4|7147.3|7144.5|7147.2|7144.4|2
1622707570000|2021-06-03 08:06:10|7147.3|7144.5|7147.3|7144.5|7147.7|7144.9|7147.3|7144.5|7
1622707580000|2021-06-03 08:06:20|7147.2|7144.4|7144.1|7141.3|7147.2|7144.4|7143.3|7140.5|50
1622707590000|2021-06-03 08:06:30|7144.3|7141.5|7144.3|7141.5|7144.7|7141.9|7143.7|7140.9|43
1622707600000|2021-06-03 08:06:40|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7143.7|7140.9|90
1622707610000|2021-06-03 08:06:50|7144.3|7141.5|7144.7|7141.9|7144.7|7141.9|7144.3|7141.5|3
1622707620000|2021-06-03 08:07:00|7145.2|7142.4|7145.3|7142.5|7145.7|7142.9|7144.7|7141.9|34
1622707630000|2021-06-03 08:07:10|7145.7|7142.9|7145.3|7142.5|7145.7|7142.9|7145.3|7142.5|5
1622707640000|2021-06-03 08:07:20|7145.2|7142.4|7143.2|7140.4|7145.2|7142.4|7143.2|7140.4|46
1622707660000|2021-06-03 08:07:40|7140.9|7138.1|7141.8|7139|7141.8|7139|7140.3|7137.5|223
1622707670000|2021-06-03 08:07:50|7141.3|7138.5|7141.3|7138.5|7141.7|7138.9|7141.3|7138.5|0
1622707680000|2021-06-03 08:08:00|7141.2|7138.4|7140.7|7137.9|7141.2|7138.4|7140.3|7137.5|43
1622707690000|2021-06-03 08:08:10|7141.1|7138.3|7139.3|7136.5|7141.2|7138.4|7138.8|7136|81
1622707700000|2021-06-03 08:08:20|7139.7|7136.9|7140.1|7137.3|7140.3|7137.5|7139.3|7136.5|14
1622707710000|2021-06-03 08:08:30|7140.3|7137.5|7141.2|7138.4|7141.2|7138.4|7139.3|7136.5|32
1622707720000|2021-06-03 08:08:40|7140.7|7137.9|7141.1|7138.3|7141.2|7138.4|7140.3|7137.5|9
1622707730000|2021-06-03 08:08:50|7140.7|7137.9|7140.7|7137.9|7141.3|7138.5|7140.3|7137.5|5
1622707740000|2021-06-03 08:09:00|7139.7|7136.9|7139.7|7136.9|7140.2|7137.4|7139.3|7136.5|15
1622707750000|2021-06-03 08:09:10|7139.3|7136.5|7138.3|7135.5|7139.7|7136.9|7138.3|7135.5|10
1622707760000|2021-06-03 08:09:20|7137.5|7134.7|7136.3|7133.5|7137.5|7134.7|7135.6|7132.8|91
1622707770000|2021-06-03 08:09:30|7136.8|7134|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|21
1622707780000|2021-06-03 08:09:40|7136.8|7134|7137.2|7134.4|7137.2|7134.4|7136.8|7134|1
1622707800000|2021-06-03 08:10:00|7137.3|7134.5|7138.3|7135.5|7138.3|7135.5|7137.3|7134.5|40
1622707810000|2021-06-03 08:10:10|7139.1|7136.3|7138.9|7136.1|7139.3|7136.5|7138.9|7136.1|11
1622707820000|2021-06-03 08:10:20|7138.8|7136|7138.3|7135.5|7139.2|7136.4|7138.3|7135.5|8
1622707830000|2021-06-03 08:10:30|7138.9|7136.1|7139.3|7136.5|7139.3|7136.5|7138.9|7136.1|3
1622707840000|2021-06-03 08:10:40|7139.7|7136.9|7139.4|7136.6|7139.8|7137|7139.3|7136.5|35
1622707850000|2021-06-03 08:10:50|7139.7|7136.9|7139.3|7136.5|7139.8|7137|7139.3|7136.5|0
1622707860000|2021-06-03 08:11:00|7140.3|7137.5|7140.2|7137.4|7140.3|7137.5|7139.8|7137|11
1622707870000|2021-06-03 08:11:10|7140.3|7137.5|7138.4|7135.6|7140.3|7137.5|7138.4|7135.6|36
1622707880000|2021-06-03 08:11:20|7138.3|7135.5|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|15
1622707890000|2021-06-03 08:11:30|7138.3|7135.5|7139.3|7136.5|7139.7|7136.9|7138.3|7135.5|27
1622707900000|2021-06-03 08:11:40|7139.7|7136.9|7139.3|7136.5|7139.8|7137|7139.3|7136.5|3
1622707910000|2021-06-03 08:11:50|7139.7|7136.9|7139.7|7136.9|7140.2|7137.4|7139.2|7136.4|9
1622707920000|2021-06-03 08:12:00|7139.3|7136.5|7140.2|7137.4|7140.2|7137.4|7139.3|7136.5|2
1622707930000|2021-06-03 08:12:10|7140.3|7137.5|7140.3|7137.5|7140.8|7138|7140.3|7137.5|7
1622707940000|2021-06-03 08:12:20|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|2
1622707950000|2021-06-03 08:12:30|7140.3|7137.5|7140.3|7137.5|7140.8|7138|7140.3|7137.5|1
1622707960000|2021-06-03 08:12:40|7140.8|7138|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|4
1622707980000|2021-06-03 08:13:00|7141.3|7138.5|7142.1|7139.3|7142.1|7139.3|7141.3|7138.5|10
1622707990000|2021-06-03 08:13:10|7142.2|7139.4|7140.2|7137.4|7142.2|7139.4|7139.7|7136.9|29
1622708000000|2021-06-03 08:13:20|7140.3|7137.5|7139.3|7136.5|7140.3|7137.5|7139.3|7136.5|17
1622708010000|2021-06-03 08:13:30|7139.7|7136.9|7141.7|7138.9|7141.7|7138.9|7139.3|7136.5|27
1622708020000|2021-06-03 08:13:40|7141.3|7138.5|7142.2|7139.4|7142.2|7139.4|7141.3|7138.5|12
1622708030000|2021-06-03 08:13:50|7141.7|7138.9|7146.2|7143.4|7146.2|7143.4|7141.7|7138.9|98
1622708040000|2021-06-03 08:14:00|7146.1|7143.3|7145.1|7142.3|7146.1|7143.3|7145.1|7142.3|48
1622708050000|2021-06-03 08:14:10|7144.7|7141.9|7144.2|7141.4|7144.7|7141.9|7144.2|7141.4|3
1622708060000|2021-06-03 08:14:20|7144.1|7141.3|7144.7|7141.9|7145.1|7142.3|7144.1|7141.3|10
1622708070000|2021-06-03 08:14:30|7144.3|7141.5|7145.8|7143|7146.6|7143.8|7144.1|7141.3|55
1622708080000|2021-06-03 08:14:40|7146.5|7143.7|7147.1|7144.3|7147.2|7144.4|7145.5|7142.7|27
1622708090000|2021-06-03 08:14:50|7146.7|7143.9|7146.5|7143.7|7147.1|7144.3|7146.5|7143.7|20
1622708100000|2021-06-03 08:15:00|7146.6|7143.8|7145.2|7142.4|7147|7144.2|7145.2|7142.4|14
1622708110000|2021-06-03 08:15:10|7145.1|7142.3|7145|7142.2|7145.1|7142.3|7145|7142.2|1
1622708120000|2021-06-03 08:15:20|7143.7|7140.9|7144|7141.2|7144|7141.2|7143.6|7140.8|26
1622708130000|2021-06-03 08:15:30|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|5
1622708140000|2021-06-03 08:15:40|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|32
1622708150000|2021-06-03 08:15:50|7144.8|7142|7144.5|7141.7|7145|7142.2|7144.5|7141.7|1
1622708160000|2021-06-03 08:16:00|7144.1|7141.3|7143.1|7140.3|7144.1|7141.3|7143.1|7140.3|5
1622708170000|2021-06-03 08:16:10|7143.6|7140.8|7143.5|7140.7|7143.6|7140.8|7143.1|7140.3|10
1622708180000|2021-06-03 08:16:20|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|1
1622708190000|2021-06-03 08:16:30|7144.1|7141.3|7145|7142.2|7145|7142.2|7143.6|7140.8|30
1622708200000|2021-06-03 08:16:40|7144.6|7141.8|7145.6|7142.8|7145.6|7142.8|7144.1|7141.3|11
1622708210000|2021-06-03 08:16:50|7145.8|7143|7145.5|7142.7|7146|7143.2|7145.1|7142.3|2
1622708220000|2021-06-03 08:17:00|7146|7143.2|7146.1|7143.3|7146.5|7143.7|7145.6|7142.8|41
1622708230000|2021-06-03 08:17:10|7145.7|7142.9|7145.5|7142.7|7146.1|7143.3|7145.1|7142.3|33
1622708240000|2021-06-03 08:17:20|7145.1|7142.3|7144.5|7141.7|7145.5|7142.7|7144.1|7141.3|4
1622708250000|2021-06-03 08:17:30|7144.8|7142|7145|7142.2|7145|7142.2|7144.8|7142|12
1622708260000|2021-06-03 08:17:40|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|3
1622708270000|2021-06-03 08:17:50|7145.8|7143|7146.5|7143.7|7147|7144.2|7145.8|7143|19
1622708280000|2021-06-03 08:18:00|7146.1|7143.3|7146|7143.2|7146.1|7143.3|7144.1|7141.3|70
1622708290000|2021-06-03 08:18:10|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.5|7142.7|7
1622708300000|2021-06-03 08:18:20|7146|7143.2|7146|7143.2|7146.1|7143.3|7146|7143.2|6
1622708310000|2021-06-03 08:18:30|7146.1|7143.3|7148.6|7145.8|7148.9|7146.1|7146.1|7143.3|15
1622708320000|2021-06-03 08:18:40|7148.2|7145.4|7148.6|7145.8|7148.9|7146.1|7147.9|7145.1|15
1622708330000|2021-06-03 08:18:50|7148.4|7145.6|7147.9|7145.1|7148.4|7145.6|7147.9|7145.1|3
1622708340000|2021-06-03 08:19:00|7147.1|7144.3|7148.1|7145.3|7148.4|7145.6|7146.8|7144|89
1622708350000|2021-06-03 08:19:10|7147.9|7145.1|7147.4|7144.6|7147.9|7145.1|7147.1|7144.3|30
1622708360000|2021-06-03 08:19:20|7147.1|7144.3|7146.9|7144.1|7147.9|7145.1|7146.9|7144.1|118
1622708370000|2021-06-03 08:19:30|7147.1|7144.3|7147.9|7145.1|7147.9|7145.1|7147.1|7144.3|9
1622708380000|2021-06-03 08:19:40|7148.2|7145.4|7147.9|7145.1|7148.2|7145.4|7147.9|7145.1|1
1622708390000|2021-06-03 08:19:50|7147.4|7144.6|7147.8|7145|7148.9|7146.1|7147.4|7144.6|42
1622708400000|2021-06-03 08:20:00|7147.9|7145.1|7150.8|7148|7150.8|7148|7147.9|7145.1|111
1622708410000|2021-06-03 08:20:10|7150.7|7147.9|7150.2|7147.4|7150.7|7147.9|7149.8|7147|4
1622708420000|2021-06-03 08:20:20|7149.8|7147|7149.8|7147|7150.2|7147.4|7149.8|7147|2
1622708430000|2021-06-03 08:20:30|7150.2|7147.4|7149.7|7146.9|7150.8|7148|7149.7|7146.9|26
1622708440000|2021-06-03 08:20:40|7149.3|7146.5|7149.8|7147|7149.8|7147|7149.3|7146.5|15
1622708450000|2021-06-03 08:20:50|||||||||1
1622708460000|2021-06-03 08:21:00|7149.9|7147.1|7149.8|7147|7150.8|7148|7149.8|7147|20
1622708470000|2021-06-03 08:21:10|7148.8|7146|7149.8|7147|7149.8|7147|7148.4|7145.6|18
1622708480000|2021-06-03 08:21:20|7150.2|7147.4|7151.8|7149|7151.9|7149.1|7150.2|7147.4|44
1622708490000|2021-06-03 08:21:30|7151.3|7148.5|7151.3|7148.5|7151.7|7148.9|7151.3|7148.5|30
1622708500000|2021-06-03 08:21:40|7150.7|7147.9|7150.3|7147.5|7150.7|7147.9|7149.8|7147|388
1622708510000|2021-06-03 08:21:50|7149.8|7147|7150.6|7147.8|7150.6|7147.8|7148.8|7146|73
1622708520000|2021-06-03 08:22:00|7150.8|7148|7150.2|7147.4|7151.2|7148.4|7150.1|7147.3|104
1622708530000|2021-06-03 08:22:10|||||||||68
1622708540000|2021-06-03 08:22:20|7150.7|7147.9|7152.7|7149.9|7152.7|7149.9|7150.7|7147.9|53
1622708550000|2021-06-03 08:22:30|7152.2|7149.4|7153.2|7150.4|7153.7|7150.9|7152.2|7149.4|24
1622708560000|2021-06-03 08:22:40|7152.8|7150|7150.8|7148|7152.8|7150|7150.8|7148|38
1622708570000|2021-06-03 08:22:50|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.3|7147.5|5
1622708580000|2021-06-03 08:23:00|7150.8|7148|7151.8|7149|7152.8|7150|7150.7|7147.9|24
1622708590000|2021-06-03 08:23:10|7151.7|7148.9|7152.7|7149.9|7152.7|7149.9|7151.7|7148.9|24
1622708600000|2021-06-03 08:23:20|7151.1|7148.3|7150.4|7147.6|7151.1|7148.3|7149.1|7146.3|1261
1622708610000|2021-06-03 08:23:30|7149.9|7147.1|7148.1|7145.3|7149.9|7147.1|7146.1|7143.3|69
1622708620000|2021-06-03 08:23:40|7148.4|7145.6|7147.1|7144.3|7148.4|7145.6|7147.1|7144.3|12
1622708630000|2021-06-03 08:23:50|7146.1|7143.3|7145.9|7143.1|7146.4|7143.6|7145.9|7143.1|23
1622708640000|2021-06-03 08:24:00|||||||||7
1622708650000|2021-06-03 08:24:10|7146.1|7143.3|7145.9|7143.1|7146.8|7144|7145.6|7142.8|12
1622708660000|2021-06-03 08:24:20|7146.1|7143.3|7145.4|7142.6|7146.9|7144.1|7145.2|7142.4|34
1622708670000|2021-06-03 08:24:30|7145.8|7143|7145.9|7143.1|7145.9|7143.1|7145.8|7143|8
1622708680000|2021-06-03 08:24:40|7145.4|7142.6|7145.9|7143.1|7145.9|7143.1|7145.1|7142.3|10
1622708690000|2021-06-03 08:24:50|7145.8|7143|7146.4|7143.6|7146.4|7143.6|7145.8|7143|6
1622708700000|2021-06-03 08:25:00|7146.1|7143.3|7144.9|7142.1|7146.4|7143.6|7144.9|7142.1|5
1622708710000|2021-06-03 08:25:10|7143.9|7141.1|7144.4|7141.6|7144.4|7141.6|7143.9|7141.1|35
1622708720000|2021-06-03 08:25:20|7144.1|7141.3|7145.8|7143|7145.8|7143|7144.1|7141.3|4
1622708730000|2021-06-03 08:25:30|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.1|7142.3|6
1622708740000|2021-06-03 08:25:40|7145.6|7142.8|7144.9|7142.1|7145.6|7142.8|7144.9|7142.1|6
1622708750000|2021-06-03 08:25:50|7144.8|7142|7144.1|7141.3|7145.1|7142.3|7143.9|7141.1|33
1622708760000|2021-06-03 08:26:00|7144.4|7141.6|7143.9|7141.1|7144.4|7141.6|7142.9|7140.1|26
1622708770000|2021-06-03 08:26:10|7144.1|7141.3|7143.4|7140.6|7144.1|7141.3|7143.4|7140.6|10
1622708780000|2021-06-03 08:26:20|7143.9|7141.1|7143.1|7140.3|7143.9|7141.1|7143.1|7140.3|18
1622708790000|2021-06-03 08:26:30|7142.9|7140.1|7142.8|7140|7143.1|7140.3|7142.1|7139.3|28
1622708800000|2021-06-03 08:26:40|7143.1|7140.3|7143.4|7140.6|7143.9|7141.1|7143.1|7140.3|35
1622708810000|2021-06-03 08:26:50|7143.1|7140.3|7143.4|7140.6|7143.9|7141.1|7143.1|7140.3|11
1622708820000|2021-06-03 08:27:00|7143.9|7141.1|7143.1|7140.3|7143.9|7141.1|7143.1|7140.3|8
1622708830000|2021-06-03 08:27:10|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.9|7140.1|23
1622708840000|2021-06-03 08:27:20|7143.1|7140.3|7143.1|7140.3|7143.4|7140.6|7143.1|7140.3|39
1622708850000|2021-06-03 08:27:30|7142.9|7140.1|7141.9|7139.1|7142.9|7140.1|7141.9|7139.1|38
1622708860000|2021-06-03 08:27:40|7142.1|7139.3|7142.4|7139.6|7142.9|7140.1|7142.1|7139.3|15
1622708870000|2021-06-03 08:27:50|7142.9|7140.1|7143.9|7141.1|7143.9|7141.1|7142.1|7139.3|98
1622708880000|2021-06-03 08:28:00|7143.8|7141|7143.9|7141.1|7143.9|7141.1|7142.1|7139.3|167
1622708890000|2021-06-03 08:28:10|7143.6|7140.8|7143.1|7140.3|7143.9|7141.1|7143.1|7140.3|60
1622708900000|2021-06-03 08:28:20|7143.9|7141.1|7143.8|7141|7143.9|7141.1|7143.4|7140.6|316
1622708910000|2021-06-03 08:28:30|7143.9|7141.1|7148.4|7145.6|7148.8|7146|7143.4|7140.6|655
1622708920000|2021-06-03 08:28:40|7147.9|7145.1|7150.7|7147.9|7150.8|7148|7147.8|7145|38
1622708930000|2021-06-03 08:28:50|7150.8|7148|7151.2|7148.4|7151.8|7149|7150.3|7147.5|39
1622708940000|2021-06-03 08:29:00|7150.8|7148|7152.7|7149.9|7153.7|7150.9|7150.8|7148|50
1622708950000|2021-06-03 08:29:10|7152.8|7150|7153.8|7151|7154.2|7151.4|7152.3|7149.5|191
1622708960000|2021-06-03 08:29:20|7153.7|7150.9|7154.8|7152|7155.7|7152.9|7153.3|7150.5|429
1622708970000|2021-06-03 08:29:30|7154.7|7151.9|7157.7|7154.9|7157.7|7154.9|7154.7|7151.9|431
1622708980000|2021-06-03 08:29:40|7157.8|7155|7155.8|7153|7157.8|7155|7155.7|7152.9|531
1622708990000|2021-06-03 08:29:50|7156.7|7153.9|7154.3|7151.5|7156.7|7153.9|7153.9|7151.1|288
1622709000000|2021-06-03 08:30:00|7154.7|7151.9|7156.7|7153.9|7156.7|7153.9|7153.6|7150.8|262
1622709010000|2021-06-03 08:30:10|7156.8|7154|7158.7|7155.9|7158.7|7155.9|7156.3|7153.5|118
1622709020000|2021-06-03 08:30:20|7158.8|7156|7159.8|7157|7160.3|7157.5|7158.7|7155.9|249
1622709030000|2021-06-03 08:30:30|7160.2|7157.4|7159.9|7157.1|7160.3|7157.5|7159.7|7156.9|85
1622709040000|2021-06-03 08:30:40|7159.8|7157|7160.7|7157.9|7160.7|7157.9|7159.8|7157|41
1622709050000|2021-06-03 08:30:50|7160.2|7157.4|7162.9|7160.1|7163.8|7161|7160.2|7157.4|119
1622709060000|2021-06-03 08:31:00|7163.3|7160.5|7165.8|7163|7166.7|7163.9|7161.4|7158.6|776
1622709070000|2021-06-03 08:31:10|7166.7|7163.9|7170.7|7167.9|7171.5|7168.7|7166.7|7163.9|489
1622709080000|2021-06-03 08:31:20|7170.6|7167.8|7169.6|7166.8|7170.6|7167.8|7168.6|7165.8|173
1622709090000|2021-06-03 08:31:30|7168.8|7166|7168.6|7165.8|7169.5|7166.7|7168.6|7165.8|119
1622709100000|2021-06-03 08:31:40|7168.7|7165.9|7170.2|7167.4|7170.6|7167.8|7168.6|7165.8|47
1622709110000|2021-06-03 08:31:50|7170.6|7167.8|7170|7167.2|7170.6|7167.8|7168.2|7165.4|177
1622709120000|2021-06-03 08:32:00|7169.6|7166.8|7170.5|7167.7|7170.5|7167.7|7169.6|7166.8|45
1622709130000|2021-06-03 08:32:10|7170.1|7167.3|7171.2|7168.4|7171.6|7168.8|7169.7|7166.9|171
1622709140000|2021-06-03 08:32:20|7171.6|7168.8|7167.6|7164.8|7171.6|7168.8|7166.6|7163.8|276
1622709150000|2021-06-03 08:32:30|7167.2|7164.4|7167.7|7164.9|7168.6|7165.8|7166.7|7163.9|61
1622709160000|2021-06-03 08:32:40|7167.6|7164.8|7169.6|7166.8|7170.6|7167.8|7167.6|7164.8|68
1622709170000|2021-06-03 08:32:50|7170.1|7167.3|7169.6|7166.8|7171.1|7168.3|7169.6|7166.8|83
1622709180000|2021-06-03 08:33:00|7169.2|7166.4|7169.6|7166.8|7170.4|7167.6|7169.2|7166.4|58
1622709190000|2021-06-03 08:33:10|7170.7|7167.9|7171.2|7168.4|7171.6|7168.8|7170.7|7167.9|94
1622709200000|2021-06-03 08:33:20|7170.7|7167.9|7170.6|7167.8|7170.7|7167.9|7168.2|7165.4|80
1622709210000|2021-06-03 08:33:30|7170.2|7167.4|7170.6|7167.8|7170.7|7167.9|7170.2|7167.4|51
1622709220000|2021-06-03 08:33:40|7170.7|7167.9|7170.7|7167.9|7171.1|7168.3|7167.7|7164.9|318
1622709230000|2021-06-03 08:33:50|7169.7|7166.9|7167.6|7164.8|7169.7|7166.9|7166.7|7163.9|45
1622709240000|2021-06-03 08:34:00|7167.7|7164.9|7167.2|7164.4|7167.7|7164.9|7167.2|7164.4|21
1622709250000|2021-06-03 08:34:10|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|50
1622709260000|2021-06-03 08:34:20|7167.2|7164.4|7166.6|7163.8|7167.6|7164.8|7165.8|7163|41
1622709270000|2021-06-03 08:34:30|7166.7|7163.9|7167.7|7164.9|7168.6|7165.8|7165.7|7162.9|66
1622709280000|2021-06-03 08:34:40|7168.1|7165.3|7168.6|7165.8|7169.6|7166.8|7167.7|7164.9|26
1622709290000|2021-06-03 08:34:50|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|10
1622709300000|2021-06-03 08:35:00|7168.2|7165.4|7166.6|7163.8|7168.2|7165.4|7166.2|7163.4|25
1622709310000|2021-06-03 08:35:10|7166.7|7163.9|7165.7|7162.9|7167.6|7164.8|7165.7|7162.9|51
1622709320000|2021-06-03 08:35:20|7166.1|7163.3|7167.6|7164.8|7167.6|7164.8|7165.7|7162.9|15
1622709330000|2021-06-03 08:35:30|7167.4|7164.6|7167.6|7164.8|7168|7165.2|7167.1|7164.3|75
1622709340000|2021-06-03 08:35:40|7167.4|7164.6|7167.5|7164.7|7167.6|7164.8|7167.1|7164.3|22
1622709350000|2021-06-03 08:35:50|7167.4|7164.6|7163.6|7160.8|7167.5|7164.7|7162.8|7160|358
1622709360000|2021-06-03 08:36:00|7163.7|7160.9|7162.7|7159.9|7163.7|7160.9|7161.8|7159|79
1622709370000|2021-06-03 08:36:10|7161.9|7159.1|7162.7|7159.9|7162.8|7160|7160.8|7158|72
1622709380000|2021-06-03 08:36:20|7162.2|7159.4|7160.8|7158|7162.2|7159.4|7159.7|7156.9|266
1622709390000|2021-06-03 08:36:30|7160.7|7157.9|7155.8|7153|7160.7|7157.9|7155.8|7153|226
1622709400000|2021-06-03 08:36:40|7156.7|7153.9|7153.9|7151.1|7156.7|7153.9|7153.9|7151.1|86
1622709410000|2021-06-03 08:36:50|7154|7151.2|7155.9|7153.1|7156|7153.2|7154|7151.2|78
1622709420000|2021-06-03 08:37:00|7156.9|7154.1|7155.8|7153|7156.9|7154.1|7154.8|7152|45
1622709430000|2021-06-03 08:37:10|7155|7152.2|7154.8|7152|7155.8|7153|7154.3|7151.5|77
1622709440000|2021-06-03 08:37:20|7154.9|7152.1|7156.3|7153.5|7156.9|7154.1|7154.9|7152.1|16
1622709450000|2021-06-03 08:37:30|7155.9|7153.1|7153.9|7151.1|7155.9|7153.1|7153.9|7151.1|53
1622709460000|2021-06-03 08:37:40|7154|7151.2|7153.9|7151.1|7154|7151.2|7153|7150.2|15
1622709470000|2021-06-03 08:37:50|7154|7151.2|7154|7151.2|7154.9|7152.1|7153|7150.2|20
1622709480000|2021-06-03 08:38:00|7153.9|7151.1|7152.9|7150.1|7153.9|7151.1|7152|7149.2|144
1622709490000|2021-06-03 08:38:10|7152.5|7149.7|7153.4|7150.6|7153.9|7151.1|7152.4|7149.6|25
1622709500000|2021-06-03 08:38:20|7153|7150.2|7153.5|7150.7|7153.9|7151.1|7152.5|7149.7|3
1622709510000|2021-06-03 08:38:30|7153.4|7150.6|7154|7151.2|7154.5|7151.7|7153|7150.2|5
1622709520000|2021-06-03 08:38:40|7154.4|7151.6|7154.5|7151.7|7156|7153.2|7154.4|7151.6|6
1622709530000|2021-06-03 08:38:50|7154.4|7151.6|7153.9|7151.1|7154.5|7151.7|7153.9|7151.1|2
1622709540000|2021-06-03 08:39:00|7154|7151.2|7154|7151.2|7154|7151.2|7154|7151.2|1
1622709550000|2021-06-03 08:39:10|7153.9|7151.1|7152|7149.2|7154|7151.2|7152|7149.2|53
1622709560000|2021-06-03 08:39:20|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152|7149.2|34
1622709570000|2021-06-03 08:39:30|7151.9|7149.1|7149.9|7147.1|7151.9|7149.1|7149.4|7146.6|93
1622709580000|2021-06-03 08:39:40|7149.2|7146.4|7149.9|7147.1|7149.9|7147.1|7148.5|7145.7|56
1622709590000|2021-06-03 08:39:50|7149|7146.2|7150|7147.2|7150|7147.2|7149|7146.2|76
1622709600000|2021-06-03 08:40:00|7149.9|7147.1|7151.5|7148.7|7152|7149.2|7149.9|7147.1|45
1622709610000|2021-06-03 08:40:10|7152|7149.2|7151.9|7149.1|7152|7149.2|7151|7148.2|47
1622709620000|2021-06-03 08:40:20|7151.7|7148.9|7151.9|7149.1|7151.9|7149.1|7151.7|7148.9|17
1622709630000|2021-06-03 08:40:30|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|0
1622709640000|2021-06-03 08:40:40|7151.5|7148.7|7149.5|7146.7|7151.9|7149.1|7149.5|7146.7|53
1622709650000|2021-06-03 08:40:50|7149.9|7147.1|7149.5|7146.7|7149.9|7147.1|7149|7146.2|6
1622709660000|2021-06-03 08:41:00|7149|7146.2|7149|7146.2|7149|7146.2|7149|7146.2|0
1622709670000|2021-06-03 08:41:10|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|6
1622709680000|2021-06-03 08:41:20|7149|7146.2|7149|7146.2|7149.8|7147|7149|7146.2|8
1622709690000|2021-06-03 08:41:30|7149.4|7146.6|7148|7145.2|7149.4|7146.6|7148|7145.2|20
1622709700000|2021-06-03 08:41:40|7148.5|7145.7|7149|7146.2|7149|7146.2|7148|7145.2|27
1622709710000|2021-06-03 08:41:50|7149.4|7146.6|7150.4|7147.6|7150.4|7147.6|7149.4|7146.6|34
1622709720000|2021-06-03 08:42:00|7150|7147.2|7148.5|7145.7|7151|7148.2|7148.5|7145.7|7
1622709730000|2021-06-03 08:42:10|7148|7145.2|7148.5|7145.7|7148.5|7145.7|7148|7145.2|5
1622709740000|2021-06-03 08:42:20|7148.8|7146|7149|7146.2|7149|7146.2|7148.8|7146|0
1622709750000|2021-06-03 08:42:30|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|21
1622709760000|2021-06-03 08:42:40|7148|7145.2|7146.9|7144.1|7148|7145.2|7146.7|7143.9|114
1622709770000|2021-06-03 08:42:50|7146.7|7143.9|7148|7145.2|7148|7145.2|7146.5|7143.7|21
1622709780000|2021-06-03 08:43:00|7148.9|7146.1|7148.2|7145.4|7148.9|7146.1|7148.2|7145.4|8
1622709790000|2021-06-03 08:43:10|7148.5|7145.7|7149|7146.2|7149|7146.2|7148.5|7145.7|1
1622709800000|2021-06-03 08:43:20|7148.5|7145.7|7148|7145.2|7149|7146.2|7148|7145.2|5
1622709810000|2021-06-03 08:43:30|7148.2|7145.4|7149.9|7147.1|7149.9|7147.1|7148.2|7145.4|8
1622709820000|2021-06-03 08:43:40|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|3
1622709830000|2021-06-03 08:43:50|7150.4|7147.6|7150.8|7148|7150.9|7148.1|7150.4|7147.6|6
1622709840000|2021-06-03 08:44:00|7150.9|7148.1|7149.9|7147.1|7151|7148.2|7149.9|7147.1|246
1622709850000|2021-06-03 08:44:10|7149.2|7146.4|7148|7145.2|7150|7147.2|7148|7145.2|36
1622709860000|2021-06-03 08:44:20|7147.5|7144.7|7147|7144.2|7148|7145.2|7146.5|7143.7|14
1622709870000|2021-06-03 08:44:30|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|5
1622709880000|2021-06-03 08:44:40|7146.5|7143.7|7147|7144.2|7147.5|7144.7|7146.5|7143.7|26
1622709890000|2021-06-03 08:44:50|7146.9|7144.1|7146.5|7143.7|7146.9|7144.1|7146.5|7143.7|4
1622709900000|2021-06-03 08:45:00|7146.2|7143.4|7145.5|7142.7|7146.2|7143.4|7145|7142.2|14
1622709910000|2021-06-03 08:45:10|7145.8|7143|7145.5|7142.7|7146.2|7143.4|7145.5|7142.7|4
1622709920000|2021-06-03 08:45:20|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1622709930000|2021-06-03 08:45:30|7146|7143.2|7146.4|7143.6|7146.9|7144.1|7146|7143.2|6
1622709940000|2021-06-03 08:45:40|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|0
1622709950000|2021-06-03 08:45:50|7145.7|7142.9|7145.9|7143.1|7145.9|7143.1|7145.5|7142.7|10
1622709960000|2021-06-03 08:46:00|7146|7143.2|7146.4|7143.6|7146.9|7144.1|7146|7143.2|25
1622709970000|2021-06-03 08:46:10|7146.9|7144.1|7145.5|7142.7|7147|7144.2|7145.5|7142.7|23
1622709980000|2021-06-03 08:46:20|7145|7142.2|7145|7142.2|7145.5|7142.7|7145|7142.2|2
1622709990000|2021-06-03 08:46:30|7145.2|7142.4|7145.5|7142.7|7145.5|7142.7|7145|7142.2|5
1622710000000|2021-06-03 08:46:40|7146|7143.2|7143.9|7141.1|7146|7143.2|7143.9|7141.1|30
1622710010000|2021-06-03 08:46:50|||||||||9
1622710020000|2021-06-03 08:47:00|7143.2|7140.4|7141.2|7138.4|7143.2|7140.4|7139.3|7136.5|51
1622710030000|2021-06-03 08:47:10|7141.5|7138.7|7142|7139.2|7142.5|7139.7|7141.2|7138.4|17
1622710040000|2021-06-03 08:47:20|7141.2|7138.4|7138.7|7135.9|7141.2|7138.4|7138|7135.2|101
1622710050000|2021-06-03 08:47:30|7138.5|7135.7|7137.6|7134.8|7138.5|7135.7|7137.2|7134.4|17
1622710060000|2021-06-03 08:47:40|7137.9|7135.1|7135.6|7132.8|7138|7135.2|7135|7132.2|72
1622710070000|2021-06-03 08:47:50|7135.1|7132.3|7135.3|7132.5|7136.1|7133.3|7135.1|7132.3|22
1622710080000|2021-06-03 08:48:00|7135.6|7132.8|7131.8|7129|7137.1|7134.3|7131.8|7129|213
1622710090000|2021-06-03 08:48:10|7131.6|7128.8|7133.3|7130.5|7133.3|7130.5|7131.3|7128.5|129
1622710100000|2021-06-03 08:48:20|7134|7131.2|7134.3|7131.5|7134.8|7132|7133.3|7130.5|127
1622710110000|2021-06-03 08:48:30|7134.1|7131.3|7135.3|7132.5|7135.8|7133|7133.9|7131.1|139
1622710120000|2021-06-03 08:48:40|7136.3|7133.5|7136.1|7133.3|7136.3|7133.5|7135.3|7132.5|186
1622710130000|2021-06-03 08:48:50|7137.1|7134.3|7134.3|7131.5|7137.1|7134.3|7134.3|7131.5|52
1622710140000|2021-06-03 08:49:00|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|19
1622710150000|2021-06-03 08:49:10|7135.3|7132.5|7134.6|7131.8|7135.4|7132.6|7134.3|7131.5|9
1622710160000|2021-06-03 08:49:20|7135|7132.2|7136.1|7133.3|7136.1|7133.3|7134.8|7132|19
1622710170000|2021-06-03 08:49:30|7136.3|7133.5|7138.6|7135.8|7138.6|7135.8|7136.3|7133.5|67
1622710180000|2021-06-03 08:49:40|7138.3|7135.5|7139.3|7136.5|7140.3|7137.5|7138.3|7135.5|105
1622710190000|2021-06-03 08:49:50|7139.4|7136.6|7140.3|7137.5|7140.4|7137.6|7138.3|7135.5|57
1622710200000|2021-06-03 08:50:00|7139.8|7137|7136.1|7133.3|7139.8|7137|7135.3|7132.5|165
1622710210000|2021-06-03 08:50:10|7135.6|7132.8|7135.3|7132.5|7135.6|7132.8|7135.1|7132.3|11
1622710220000|2021-06-03 08:50:20|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7134.3|7131.5|123
1622710230000|2021-06-03 08:50:30|7135.8|7133|7135.6|7132.8|7136.1|7133.3|7135.6|7132.8|3
1622710240000|2021-06-03 08:50:40|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|0
1622710250000|2021-06-03 08:50:50|7133.8|7131|7133.3|7130.5|7133.8|7131|7133.3|7130.5|44
1622710260000|2021-06-03 08:51:00|7134.1|7131.3|7134.8|7132|7135.1|7132.3|7134.1|7131.3|21
1622710270000|2021-06-03 08:51:10|7134.3|7131.5|7135.3|7132.5|7135.3|7132.5|7134.3|7131.5|4
1622710280000|2021-06-03 08:51:20|7137.1|7134.3|7136.6|7133.8|7137.1|7134.3|7136.4|7133.6|17
1622710300000|2021-06-03 08:51:40|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|10
1622710310000|2021-06-03 08:51:50|7137.3|7134.5|7139.8|7137|7140.1|7137.3|7136.9|7134.1|83
1622710320000|2021-06-03 08:52:00|7139.6|7136.8|7141.6|7138.8|7141.6|7138.8|7139.6|7136.8|54
1622710330000|2021-06-03 08:52:10|7141.3|7138.5|7142.3|7139.5|7142.6|7139.8|7140.4|7137.6|46
1622710340000|2021-06-03 08:52:20|7142.6|7139.8|7143.1|7140.3|7143.3|7140.5|7142.6|7139.8|18
1622710350000|2021-06-03 08:52:30|7144.1|7141.3|7144.3|7141.5|7146.3|7143.5|7144.1|7141.3|20
1622710360000|2021-06-03 08:52:40|7144.1|7141.3|7143.6|7140.8|7144.1|7141.3|7143.3|7140.5|10
1622710370000|2021-06-03 08:52:50|7144.6|7141.8|7145.1|7142.3|7145.1|7142.3|7143.8|7141|11
1622710380000|2021-06-03 08:53:00|7145.6|7142.8|7145.6|7142.8|7146.3|7143.5|7145.3|7142.5|21
1622710390000|2021-06-03 08:53:10|7145.8|7143|7145.3|7142.5|7146.3|7143.5|7145.3|7142.5|62
1622710400000|2021-06-03 08:53:20|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.3|7142.5|9
1622710410000|2021-06-03 08:53:30|7145.4|7142.6|7143.6|7140.8|7145.4|7142.6|7143.6|7140.8|42
1622710420000|2021-06-03 08:53:40|7144.1|7141.3|7143.8|7141|7144.3|7141.5|7143.8|7141|2
1622710430000|2021-06-03 08:53:50|7143.6|7140.8|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|14
1622710440000|2021-06-03 08:54:00|7144.3|7141.5|7143.3|7140.5|7144.3|7141.5|7143.3|7140.5|2
1622710450000|2021-06-03 08:54:10|7142.8|7140|7142.1|7139.3|7143.1|7140.3|7141.6|7138.8|26
1622710460000|2021-06-03 08:54:20|7142.3|7139.5|7142.6|7139.8|7142.6|7139.8|7142.3|7139.5|11
1622710470000|2021-06-03 08:54:30|7144.2|7141.4|7144.8|7142|7145|7142.2|7144.2|7141.4|68
1622710480000|2021-06-03 08:54:40|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.3|7141.5|3
1622710490000|2021-06-03 08:54:50|7144.4|7141.6|7143.6|7140.8|7144.4|7141.6|7143.6|7140.8|20
1622710500000|2021-06-03 08:55:00|7144|7141.2|7142.6|7139.8|7144.1|7141.3|7142.3|7139.5|4
1622710510000|2021-06-03 08:55:10|7143.1|7140.3|7144.6|7141.8|7145.1|7142.3|7143.1|7140.3|21
1622710520000|2021-06-03 08:55:20|7145.1|7142.3|7145.3|7142.5|7145.3|7142.5|7145.1|7142.3|28
1622710530000|2021-06-03 08:55:30|7144.8|7142|7143.3|7140.5|7145.1|7142.3|7143.3|7140.5|12
1622710550000|2021-06-03 08:55:50|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|118
1622710560000|2021-06-03 08:56:00|7143.3|7140.5|7143.6|7140.8|7143.6|7140.8|7143.3|7140.5|23
1622710570000|2021-06-03 08:56:10|7143.5|7140.7|7143.6|7140.8|7144.1|7141.3|7143.1|7140.3|20
1622710580000|2021-06-03 08:56:20|7143.3|7140.5|7142.3|7139.5|7143.3|7140.5|7142.3|7139.5|3
1622710590000|2021-06-03 08:56:30|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1622710600000|2021-06-03 08:56:40|7143.1|7140.3|7143.6|7140.8|7144.1|7141.3|7143.1|7140.3|11
1622710610000|2021-06-03 08:56:50|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|2
1622710620000|2021-06-03 08:57:00|7142.8|7140|7142.3|7139.5|7143.1|7140.3|7142.3|7139.5|0
1622710630000|2021-06-03 08:57:10|7142.1|7139.3|7140.8|7138|7142.1|7139.3|7140.3|7137.5|46
1622710640000|2021-06-03 08:57:20|7140.6|7137.8|7140.3|7137.5|7141|7138.2|7140.3|7137.5|3
1622710650000|2021-06-03 08:57:30|||||||||3
1622710660000|2021-06-03 08:57:40|7139.8|7137|7137.8|7135|7139.8|7137|7137.8|7135|42
1622710670000|2021-06-03 08:57:50|7137.3|7134.5|7136.1|7133.3|7137.6|7134.8|7135.3|7132.5|24
1622710680000|2021-06-03 08:58:00|7135.6|7132.8|7135.3|7132.5|7136.1|7133.3|7134.9|7132.1|10
1622710690000|2021-06-03 08:58:10|7134.9|7132.1|7133.3|7130.5|7134.9|7132.1|7133.3|7130.5|17
1622710700000|2021-06-03 08:58:20|||||||||50
1622710710000|2021-06-03 08:58:30|7133.1|7130.3|7133.1|7130.3|7133.3|7130.5|7133.1|7130.3|54
1622710720000|2021-06-03 08:58:40|7133.3|7130.5|7131.3|7128.5|7133.3|7130.5|7131.3|7128.5|143
1622710730000|2021-06-03 08:58:50|7131.6|7128.8|7131.8|7129|7132.1|7129.3|7131.3|7128.5|22
1622710740000|2021-06-03 08:59:00|7132.1|7129.3|7131.6|7128.8|7132.3|7129.5|7131.6|7128.8|60
1622710750000|2021-06-03 08:59:10|7132.3|7129.5|7132.1|7129.3|7132.3|7129.5|7132.1|7129.3|9
1622710760000|2021-06-03 08:59:20|7131.8|7129|7131.6|7128.8|7132.3|7129.5|7131.6|7128.8|62
1622710770000|2021-06-03 08:59:30|7131.3|7128.5|7131.6|7128.8|7132|7129.2|7130.3|7127.5|79
1622710780000|2021-06-03 08:59:40|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|3
1622710790000|2021-06-03 08:59:50|7131.4|7128.6|7130.3|7127.5|7131.6|7128.8|7130.3|7127.5|53
1622710800000|2021-06-03 09:00:00|7130.1|7127.3|7130.1|7127.3|7131.1|7128.3|7129.6|7126.8|32
1622710810000|2021-06-03 09:00:10|7130.3|7127.5|7131|7128.2|7131|7128.2|7130.3|7127.5|8
1622710820000|2021-06-03 09:00:20|7131.1|7128.3|7130.1|7127.3|7131.1|7128.3|7130.1|7127.3|3
1622710830000|2021-06-03 09:00:30|7130.3|7127.5|7130.3|7127.5|7130.4|7127.6|7130.3|7127.5|134
1622710840000|2021-06-03 09:00:40|7130.4|7127.6|7134.1|7131.3|7134.1|7131.3|7130.4|7127.6|23
1622710850000|2021-06-03 09:00:50|7134.3|7131.5|7132.6|7129.8|7134.3|7131.5|7132.3|7129.5|8
1622710860000|2021-06-03 09:01:00|7133.3|7130.5|7134.8|7132|7135.3|7132.5|7132.8|7130|99
1622710870000|2021-06-03 09:01:10|7134.4|7131.6|7134.3|7131.5|7134.4|7131.6|7134.3|7131.5|0
1622710880000|2021-06-03 09:01:20|7135.3|7132.5|7134.9|7132.1|7135.3|7132.5|7134.9|7132.1|57
1622710890000|2021-06-03 09:01:30|7134.3|7131.5|7131.9|7129.1|7134.3|7131.5|7131.9|7129.1|23
1622710900000|2021-06-03 09:01:40|7132.3|7129.5|7131.9|7129.1|7132.4|7129.6|7131.9|7129.1|19
1622710910000|2021-06-03 09:01:50|7132.3|7129.5|7130.3|7127.5|7132.3|7129.5|7130.3|7127.5|7
1622710920000|2021-06-03 09:02:00|7129.9|7127.1|7130.3|7127.5|7130.3|7127.5|7129.9|7127.1|7
1622710930000|2021-06-03 09:02:10|7129.9|7127.1|7126.8|7124|7129.9|7127.1|7126.4|7123.6|79
1622710940000|2021-06-03 09:02:20|7126.4|7123.6|7127.4|7124.6|7127.4|7124.6|7126.4|7123.6|9
1622710950000|2021-06-03 09:02:30|7128.1|7125.3|7129.3|7126.5|7130.3|7127.5|7128.1|7125.3|27
1622710960000|2021-06-03 09:02:40|7128.6|7125.8|7128.7|7125.9|7128.7|7125.9|7127.8|7125|11
1622710970000|2021-06-03 09:02:50|7128.4|7125.6|7128.2|7125.4|7128.4|7125.6|7128.2|7125.4|1
1622710980000|2021-06-03 09:03:00|7127.9|7125.1|7128.2|7125.4|7128.2|7125.4|7127.9|7125.1|1
1622710990000|2021-06-03 09:03:10|7128.1|7125.3|7127.6|7124.8|7128.1|7125.3|7127.2|7124.4|3
1622711000000|2021-06-03 09:03:20|7128.2|7125.4|7127.2|7124.4|7128.2|7125.4|7127.2|7124.4|12
1622711020000|2021-06-03 09:03:40|7128|7125.2|7128.2|7125.4|7129|7126.2|7128|7125.2|46
1622711030000|2021-06-03 09:03:50|||||||||7
1622711040000|2021-06-03 09:04:00|7128.1|7125.3|7127.7|7124.9|7128.1|7125.3|7127.2|7124.4|52
1622711050000|2021-06-03 09:04:10|7128.1|7125.3|7128.4|7125.6|7128.7|7125.9|7128.1|7125.3|10
1622711060000|2021-06-03 09:04:20|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7127.2|7124.4|6
1622711070000|2021-06-03 09:04:30|7127.4|7124.6|7128.4|7125.6|7129.1|7126.3|7127.2|7124.4|89
1622711080000|2021-06-03 09:04:40|7128.6|7125.8|7129.1|7126.3|7129.1|7126.3|7128.2|7125.4|2
1622711090000|2021-06-03 09:04:50|7129.4|7126.6|7129.6|7126.8|7130.2|7127.4|7129.2|7126.4|57
1622711100000|2021-06-03 09:05:00|7129.2|7126.4|7129.2|7126.4|7129.6|7126.8|7129.1|7126.3|5
1622711110000|2021-06-03 09:05:10|7129.4|7126.6|7130.2|7127.4|7130.7|7127.9|7129.4|7126.6|34
1622711120000|2021-06-03 09:05:20|7130.1|7127.3|7131.1|7128.3|7131.1|7128.3|7129.2|7126.4|27
1622711130000|2021-06-03 09:05:30|7131.2|7128.4|7132.1|7129.3|7132.1|7129.3|7131.2|7128.4|29
1622711140000|2021-06-03 09:05:40|7132.2|7129.4|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|41
1622711150000|2021-06-03 09:05:50|7131.4|7128.6|7132.4|7129.6|7132.4|7129.6|7131.4|7128.6|1
1622711160000|2021-06-03 09:06:00|7133.1|7130.3|7132.4|7129.6|7133.2|7130.4|7132.4|7129.6|17
1622711170000|2021-06-03 09:06:10|7133.1|7130.3|7133.7|7130.9|7133.7|7130.9|7132.9|7130.1|72
1622711180000|2021-06-03 09:06:20|7133.4|7130.6|7133.2|7130.4|7133.4|7130.6|7132.9|7130.1|11
1622711190000|2021-06-03 09:06:30|7132.9|7130.1|7133.4|7130.6|7133.4|7130.6|7132.4|7129.6|155
1622711200000|2021-06-03 09:06:40|7133.9|7131.1|7133.4|7130.6|7133.9|7131.1|7133.4|7130.6|1
1622711210000|2021-06-03 09:06:50|7133|7130.2|7132.4|7129.6|7133|7130.2|7132.4|7129.6|65
1622711220000|2021-06-03 09:07:00|7133.1|7130.3|7131.4|7128.6|7133.2|7130.4|7131.4|7128.6|91
1622711230000|2021-06-03 09:07:10|7131.2|7128.4|7130.2|7127.4|7131.4|7128.6|7130.2|7127.4|60
1622711240000|2021-06-03 09:07:20|7130.4|7127.6|7130.9|7128.1|7131.2|7128.4|7130.4|7127.6|7
1622711250000|2021-06-03 09:07:30|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|25
1622711260000|2021-06-03 09:07:40|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|3
1622711270000|2021-06-03 09:07:50|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|1
1622711280000|2021-06-03 09:08:00|7131|7128.2|7132.7|7129.9|7132.7|7129.9|7130.9|7128.1|72
1622711290000|2021-06-03 09:08:10|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7131.9|7129.1|10
1622711310000|2021-06-03 09:08:30|7132.2|7129.4|7131.9|7129.1|7132.6|7129.8|7131.9|7129.1|4
1622711320000|2021-06-03 09:08:40|7131.4|7128.6|7128.4|7125.6|7131.4|7128.6|7128.4|7125.6|85
1622711330000|2021-06-03 09:08:50|7128.2|7125.4|7129.1|7126.3|7129.2|7126.4|7127.6|7124.8|15
1622711340000|2021-06-03 09:09:00|7128.7|7125.9|7128.7|7125.9|7129.2|7126.4|7128.2|7125.4|18
1622711350000|2021-06-03 09:09:10|7129.2|7126.4|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|26
1622711360000|2021-06-03 09:09:20|7130.7|7127.9|7129.4|7126.6|7130.7|7127.9|7129.4|7126.6|4
1622711370000|2021-06-03 09:09:30|7129.2|7126.4|7129.1|7126.3|7129.2|7126.4|7128.7|7125.9|0
1622711380000|2021-06-03 09:09:40|7128.7|7125.9|7129.2|7126.4|7129.2|7126.4|7128.4|7125.6|8
1622711390000|2021-06-03 09:09:50|7128.9|7126.1|7128.4|7125.6|7128.9|7126.1|7128.4|7125.6|0
1622711400000|2021-06-03 09:10:00|7127.2|7124.4|7128.1|7125.3|7128.1|7125.3|7127.2|7124.4|18
1622711410000|2021-06-03 09:10:10|7128.2|7125.4|7127.4|7124.6|7128.2|7125.4|7126.4|7123.6|151
1622711420000|2021-06-03 09:10:20|7127.2|7124.4|7126.4|7123.6|7127.4|7124.6|7126.4|7123.6|52
1622711430000|2021-06-03 09:10:30|7126|7123.2|7125.1|7122.3|7126.2|7123.4|7124.2|7121.4|43
1622711440000|2021-06-03 09:10:40|7125.2|7122.4|7124.1|7121.3|7125.2|7122.4|7123.4|7120.6|9
1622711450000|2021-06-03 09:10:50|7124.4|7121.6|7125.2|7122.4|7125.6|7122.8|7124.4|7121.6|13
1622711460000|2021-06-03 09:11:00|7124.2|7121.4|7125.2|7122.4|7125.2|7122.4|7124.2|7121.4|15
1622711470000|2021-06-03 09:11:10|7124.9|7122.1|7124.7|7121.9|7125.2|7122.4|7124.7|7121.9|3
1622711480000|2021-06-03 09:11:20|7124.5|7121.7|7124.2|7121.4|7124.7|7121.9|7123.7|7120.9|47
1622711490000|2021-06-03 09:11:30|7124.4|7121.6|7127.9|7125.1|7127.9|7125.1|7124.4|7121.6|38
1622711500000|2021-06-03 09:11:40|7127.5|7124.7|7127.2|7124.4|7127.5|7124.7|7126.9|7124.1|6
1622711510000|2021-06-03 09:11:50|7126.2|7123.4|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|26
1622711520000|2021-06-03 09:12:00|7126.7|7123.9|7126.4|7123.6|7126.7|7123.9|7126.4|7123.6|146
1622711530000|2021-06-03 09:12:10|7126.2|7123.4|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|44
1622711540000|2021-06-03 09:12:20|7127.1|7124.3|7129.2|7126.4|7129.2|7126.4|7127.1|7124.3|105
1622711550000|2021-06-03 09:12:30|7129.1|7126.3|7129.2|7126.4|7129.2|7126.4|7129.1|7126.3|57
1622711560000|2021-06-03 09:12:40|7129.4|7126.6|7129.2|7126.4|7129.4|7126.6|7128.7|7125.9|18
1622711570000|2021-06-03 09:12:50|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|10
1622711580000|2021-06-03 09:13:00|7128.2|7125.4|7127.1|7124.3|7129.1|7126.3|7125.4|7122.6|151
1622711590000|2021-06-03 09:13:10|7126.4|7123.6|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|5
1622711600000|2021-06-03 09:13:20|7127.7|7124.9|7127.2|7124.4|7127.7|7124.9|7127.2|7124.4|8
1622711610000|2021-06-03 09:13:30|7126.4|7123.6|7127.1|7124.3|7127.1|7124.3|7126.2|7123.4|6
1622711620000|2021-06-03 09:13:40|7127.2|7124.4|7126.2|7123.4|7127.2|7124.4|7126.2|7123.4|8
1622711630000|2021-06-03 09:13:50|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|5
1622711640000|2021-06-03 09:14:00|7127.2|7124.4|7129.4|7126.6|7129.4|7126.6|7127.2|7124.4|246
1622711650000|2021-06-03 09:14:10|7129.1|7126.3|7128.2|7125.4|7129.1|7126.3|7128.1|7125.3|15
1622711660000|2021-06-03 09:14:20|||||||||3
1622711670000|2021-06-03 09:14:30|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|36
1622711680000|2021-06-03 09:14:40|7128.2|7125.4|7129.1|7126.3|7129.1|7126.3|7127.7|7124.9|9
1622711690000|2021-06-03 09:14:50|7129.7|7126.9|7134.2|7131.4|7135.1|7132.3|7129.7|7126.9|393
1622711700000|2021-06-03 09:15:00|7134.1|7131.3|7131.6|7128.8|7134.1|7131.3|7131.6|7128.8|25
1622711710000|2021-06-03 09:15:10|7131.7|7128.9|7131.4|7128.6|7131.7|7128.9|7131.2|7128.4|2
1622711720000|2021-06-03 09:15:20|7131.7|7128.9|7131.2|7128.4|7132.1|7129.3|7131.2|7128.4|2
1622711730000|2021-06-03 09:15:30|7131.6|7128.8|7130.7|7127.9|7131.6|7128.8|7129.2|7126.4|47
1622711740000|2021-06-03 09:15:40|7131|7128.2|7132.1|7129.3|7132.1|7129.3|7130.7|7127.9|65
1622711750000|2021-06-03 09:15:50|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.2|7128.4|9
1622711760000|2021-06-03 09:16:00|7132.1|7129.3|7129.2|7126.4|7132.1|7129.3|7129.2|7126.4|40
1622711770000|2021-06-03 09:16:10|7129.1|7126.3|7128.2|7125.4|7129.1|7126.3|7128.2|7125.4|14
1622711790000|2021-06-03 09:16:30|7127.2|7124.4|7124.4|7121.6|7127.2|7124.4|7124.4|7121.6|92
1622711800000|2021-06-03 09:16:40|7124.2|7121.4|7119.7|7116.9|7125.8|7122.9|7118.4|7115.6|421
1622711810000|2021-06-03 09:16:50|7120.1|7117.3|7121.2|7118.4|7121.8|7118.8|7119.7|7116.9|102
1622711820000|2021-06-03 09:17:00|7120.7|7117.9|7120.4|7117.6|7120.7|7117.9|7120.4|7117.6|10
1622711830000|2021-06-03 09:17:10|7121.2|7118.4|7121.1|7118.3|7121.7|7118.9|7120.2|7117.4|54
1622711840000|2021-06-03 09:17:20|7121.2|7118.4|7119.7|7116.9|7121.2|7118.4|7119.2|7116.4|30
1622711850000|2021-06-03 09:17:30|7120.1|7117.3|7117.2|7114.4|7120.1|7117.3|7116.2|7113.4|112
1622711860000|2021-06-03 09:17:40|7116.9|7114.1|7116.7|7113.9|7117.2|7114.4|7115.2|7112.4|162
1622711870000|2021-06-03 09:17:50|7116.5|7113.7|7118.1|7115.3|7118.1|7115.3|7115.4|7112.6|80
1622711880000|2021-06-03 09:18:00|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7117.1|7114.3|47
1622711890000|2021-06-03 09:18:10|7119|7116.2|7118.2|7115.4|7119.1|7116.3|7118.2|7115.4|22
1622711910000|2021-06-03 09:18:30|7117.7|7114.9|7116.2|7113.4|7117.7|7114.9|7116.2|7113.4|11
1622711920000|2021-06-03 09:18:40|7115.8|7113|7114.2|7111.4|7116.2|7113.4|7113.8|7111|67
1622711930000|2021-06-03 09:18:50|7113.3|7110.5|7114.2|7111.4|7114.2|7111.4|7113.3|7110.5|68
1622711940000|2021-06-03 09:19:00|7113.8|7111|7113.8|7111|7115.2|7112.4|7113.3|7110.5|89
1622711950000|2021-06-03 09:19:10|7113.5|7110.7|7110.3|7107.5|7113.5|7110.7|7109.5|7106.7|309
1622711960000|2021-06-03 09:19:20|7110.2|7107.4|7109.2|7106.4|7110.2|7107.4|7107.3|7104.5|281
1622711970000|2021-06-03 09:19:30|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7108.6|7105.8|69
1622711980000|2021-06-03 09:19:40|7110|7107.2|7110.2|7107.4|7111.2|7108.4|7110|7107.2|54
1622711990000|2021-06-03 09:19:50|7109.3|7106.5|7107.3|7104.5|7109.7|7106.9|7107.3|7104.5|34
1622712000000|2021-06-03 09:20:00|7108.1|7105.3|7109.7|7106.9|7110.2|7107.4|7107.3|7104.5|38
1622712010000|2021-06-03 09:20:10|7109.3|7106.5|7111.2|7108.4|7111.2|7108.4|7109.3|7106.5|13
1622712020000|2021-06-03 09:20:20|7110.7|7107.9|7111.2|7108.4|7111.2|7108.4|7110.3|7107.5|13
1622712030000|2021-06-03 09:20:30|7111.3|7108.5|7111.2|7108.4|7111.3|7108.5|7111.2|7108.4|7
1622712040000|2021-06-03 09:20:40|||||||||7
1622712050000|2021-06-03 09:20:50|7111.3|7108.5|7115.7|7112.9|7116.1|7113.3|7111.3|7108.5|87
1622712060000|2021-06-03 09:21:00|7115.3|7112.5|7114.2|7111.4|7115.7|7112.9|7114.2|7111.4|51
1622712070000|2021-06-03 09:21:10|7113.3|7110.5|7114.1|7111.3|7114.1|7111.3|7113.2|7110.4|40
1622712080000|2021-06-03 09:21:20|7113.7|7110.9|7112.2|7109.4|7114.1|7111.3|7112.2|7109.4|12
1622712090000|2021-06-03 09:21:30|7112.6|7109.8|7112.7|7109.9|7113.1|7110.3|7112.6|7109.8|13
1622712100000|2021-06-03 09:21:40|7113.1|7110.3|7112.8|7110|7113.2|7110.4|7112.7|7109.9|4
1622712110000|2021-06-03 09:21:50|7113.1|7110.3|7113.2|7110.4|7114.1|7111.3|7113.1|7110.3|31
1622712120000|2021-06-03 09:22:00|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7112.2|7109.4|8
1622712130000|2021-06-03 09:22:10|7112.5|7109.7|7113.1|7110.3|7113.7|7110.9|7112.5|7109.7|7
1622712140000|2021-06-03 09:22:20|7113.2|7110.4|7113.2|7110.4|7114.2|7111.4|7113.2|7110.4|22
1622712150000|2021-06-03 09:22:30|||||||||18
1622712160000|2021-06-03 09:22:40|7112.5|7109.7|7112.2|7109.4|7112.5|7109.7|7112.2|7109.4|15
1622712170000|2021-06-03 09:22:50|7112.7|7109.9|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|7
1622712180000|2021-06-03 09:23:00|7113.7|7110.9|7115.2|7112.4|7116.2|7113.4|7113.2|7110.4|15
1622712190000|2021-06-03 09:23:10|7116|7113.2|7115.7|7112.9|7116.1|7113.3|7115.2|7112.4|4
1622712200000|2021-06-03 09:23:20|7115.2|7112.4|7115.2|7112.4|7115.7|7112.9|7115.2|7112.4|10
1622712210000|2021-06-03 09:23:30|7115.1|7112.3|7115.2|7112.4|7115.7|7112.9|7114.6|7111.8|4
1622712220000|2021-06-03 09:23:40|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|14
1622712230000|2021-06-03 09:23:50|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|3
1622712240000|2021-06-03 09:24:00|7115.2|7112.4|7115.2|7112.4|7115.7|7112.9|7115.2|7112.4|6
1622712250000|2021-06-03 09:24:10|7114.6|7111.8|7115.2|7112.4|7115.2|7112.4|7114.2|7111.4|13
1622712260000|2021-06-03 09:24:20|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|22
1622712270000|2021-06-03 09:24:30|7113.3|7110.5|7115|7112.2|7115|7112.2|7113.3|7110.5|9
1622712280000|2021-06-03 09:24:40|7115.2|7112.4|7115.7|7112.9|7115.7|7112.9|7115.2|7112.4|4
1622712290000|2021-06-03 09:24:50|7116.1|7113.3|7117.6|7114.8|7118|7115.2|7116.1|7113.3|122
1622712300000|2021-06-03 09:25:00|7118.2|7115.4|7120.1|7117.3|7120.1|7117.3|7118.2|7115.4|62
1622712310000|2021-06-03 09:25:10|7119.2|7116.4|7118.7|7115.9|7119.6|7116.8|7118.2|7115.4|61
1622712320000|2021-06-03 09:25:20|7118.2|7115.4|7118.6|7115.8|7120.9|7118.1|7118.2|7115.4|377
1622712330000|2021-06-03 09:25:30|7119|7116.2|7118.1|7115.3|7119|7116.2|7118.1|7115.3|2
1622712340000|2021-06-03 09:25:40|7118|7115.2|7120.6|7117.8|7120.6|7117.8|7118|7115.2|9
1622712350000|2021-06-03 09:25:50|7120.2|7117.4|7120|7117.2|7120.2|7117.4|7120|7117.2|0
1622712360000|2021-06-03 09:26:00|7120.1|7117.3|7119.1|7116.3|7120.6|7117.8|7119.1|7116.3|17
1622712370000|2021-06-03 09:26:10|7119.5|7116.7|7120|7117.2|7120|7117.2|7119|7116.2|13
1622712380000|2021-06-03 09:26:20|7119.1|7116.3|7119.2|7116.4|7119.6|7116.8|7119.1|7116.3|97
1622712390000|2021-06-03 09:26:30|7119.1|7116.3|7118.3|7115.5|7119.1|7116.3|7118.2|7115.4|28
1622712400000|2021-06-03 09:26:40|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|0
1622712410000|2021-06-03 09:26:50|7118.1|7115.3|7117.2|7114.4|7118.1|7115.3|7117.2|7114.4|3
1622712420000|2021-06-03 09:27:00|7118|7115.2|7118|7115.2|7118.1|7115.3|7117.2|7114.4|8
1622712430000|2021-06-03 09:27:10|7118.2|7115.4|7118.5|7115.7|7119|7116.2|7118.2|7115.4|48
1622712440000|2021-06-03 09:27:20|7118.1|7115.3|7119.1|7116.3|7119.1|7116.3|7118.1|7115.3|2
1622712450000|2021-06-03 09:27:30|||||||||1
1622712460000|2021-06-03 09:27:40|7118.1|7115.3|7118.2|7115.4|7118.6|7115.8|7118.1|7115.3|22
1622712470000|2021-06-03 09:27:50|7119|7116.2|7119|7116.2|7119|7116.2|7119|7116.2|1
1622712480000|2021-06-03 09:28:00|7119.2|7116.4|7121|7118.2|7121|7118.2|7119.1|7116.3|27
1622712490000|2021-06-03 09:28:10|7120.2|7117.4|7121.1|7118.3|7121.1|7118.3|7120.2|7117.4|10
1622712500000|2021-06-03 09:28:20|7121.6|7118.8|7122.2|7119.4|7123|7120.2|7121.2|7118.4|63
1622712510000|2021-06-03 09:28:30|7122.1|7119.3|7123.1|7120.3|7123.6|7120.8|7122.1|7119.3|35
1622712520000|2021-06-03 09:28:40|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|17
1622712530000|2021-06-03 09:28:50|7122.2|7119.4|7123.2|7120.4|7123.2|7120.4|7122.2|7119.4|27
1622712540000|2021-06-03 09:29:00|7123.6|7120.8|7123.2|7120.4|7123.6|7120.8|7123.2|7120.4|1
1622712550000|2021-06-03 09:29:10|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|0
1622712560000|2021-06-03 09:29:20|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|0
1622712570000|2021-06-03 09:29:30|7123.1|7120.3|7122.1|7119.3|7123.2|7120.4|7121.6|7118.8|130
1622712580000|2021-06-03 09:29:40|7122.9|7120.1|7124.9|7122.1|7125|7122.2|7122.1|7119.3|63
1622712590000|2021-06-03 09:29:50|7125.4|7122.6|7124.5|7121.7|7126.1|7123.3|7124.5|7121.7|38
1622712600000|2021-06-03 09:30:00|7124.6|7121.8|7122.9|7120.1|7124.6|7121.8|7122.5|7119.7|59
1622712610000|2021-06-03 09:30:10|7123.5|7120.7|7124|7121.2|7124|7121.2|7123.5|7120.7|1
1622712630000|2021-06-03 09:30:30|7124.1|7121.3|7124|7121.2|7124.1|7121.3|7123.5|7120.7|3
1622712640000|2021-06-03 09:30:40|7124.1|7121.3|7126|7123.2|7126|7123.2|7124|7121.2|50
1622712650000|2021-06-03 09:30:50|7127|7124.2|7128|7125.2|7128|7125.2|7127|7124.2|15
1622712660000|2021-06-03 09:31:00|7128.1|7125.3|7128.8|7126|7128.8|7126|7128|7125.2|49
1622712670000|2021-06-03 09:31:10|7129.1|7126.3|7131.5|7128.7|7132.6|7129.8|7129.1|7126.3|37
1622712680000|2021-06-03 09:31:20|7131.1|7128.3|7131.1|7128.3|7131.6|7128.8|7131.1|7128.3|33
1622712690000|2021-06-03 09:31:30|7131|7128.2|7130.9|7128.1|7131.1|7128.3|7130.9|7128.1|3
1622712700000|2021-06-03 09:31:40|7131|7128.2|7134|7131.2|7134.4|7131.6|7131|7128.2|106
1622712710000|2021-06-03 09:31:50|||||||||3
1622712720000|2021-06-03 09:32:00|7133.2|7130.4|7134|7131.2|7134|7131.2|7132|7129.2|251
1622712730000|2021-06-03 09:32:10|7134.5|7131.7|7134.9|7132.1|7135|7132.2|7134.5|7131.7|12
1622712750000|2021-06-03 09:32:30|7135|7132.2|7134|7131.2|7135|7132.2|7134|7131.2|1
1622712760000|2021-06-03 09:32:40|7133.5|7130.7|7132.9|7130.1|7133.9|7131.1|7132.5|7129.7|13
1622712770000|2021-06-03 09:32:50|7132.5|7129.7|7132.5|7129.7|7132.9|7130.1|7132.5|7129.7|0
1622712780000|2021-06-03 09:33:00|7132.4|7129.6|7132|7129.2|7132.5|7129.7|7132|7129.2|1
1622712790000|2021-06-03 09:33:10|7131.5|7128.7|7131.4|7128.6|7131.9|7129.1|7131|7128.2|64
1622712800000|2021-06-03 09:33:20|7131.9|7129.1|7132|7129.2|7132.9|7130.1|7131.9|7129.1|9
1622712840000|2021-06-03 09:34:00|7132.1|7129.3|7133.9|7131.1|7133.9|7131.1|7132.1|7129.3|28
1622712850000|2021-06-03 09:34:10|7134|7131.2|7135.4|7132.6|7136.5|7133.7|7134|7131.2|20
1622712860000|2021-06-03 09:34:20|7135|7132.2|7132.4|7129.6|7135|7132.2|7132|7129.2|101
1622712870000|2021-06-03 09:34:30|7132|7129.2|7132.4|7129.6|7133|7130.2|7131.6|7128.8|50
1622712880000|2021-06-03 09:34:40|7132.8|7130|7130.9|7128.1|7132.8|7130|7130.9|7128.1|133
1622712890000|2021-06-03 09:34:50|7131.4|7128.6|7132.9|7130.1|7132.9|7130.1|7131.4|7128.6|5
1622712900000|2021-06-03 09:35:00|7132.5|7129.7|7131.4|7128.6|7132.5|7129.7|7131.4|7128.6|23
1622712910000|2021-06-03 09:35:10|7130.9|7128.1|7130.4|7127.6|7131.4|7128.6|7130.4|7127.6|4
1622712920000|2021-06-03 09:35:20|7130.3|7127.5|7130.4|7127.6|7130.4|7127.6|7130.3|7127.5|2
1622712930000|2021-06-03 09:35:30|7130|7127.2|7129.9|7127.1|7130|7127.2|7129.9|7127.1|1
1622712940000|2021-06-03 09:35:40|7129.8|7127|7130.8|7128|7130.8|7128|7129.8|7127|7
1622712950000|2021-06-03 09:35:50|||||||||1
1622712960000|2021-06-03 09:36:00|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7129.9|7127.1|68
1622712970000|2021-06-03 09:36:10|7130.8|7128|7131|7128.2|7132|7129.2|7130.8|7128|7
1622712980000|2021-06-03 09:36:20|7131.4|7128.6|7131.5|7128.7|7132|7129.2|7131.4|7128.6|2
1622712990000|2021-06-03 09:36:30|7131.4|7128.6|7132|7129.2|7132|7129.2|7131.4|7128.6|0
1622713010000|2021-06-03 09:36:50|7131.9|7129.1|7132.8|7130|7133|7130.2|7131.4|7128.6|9
1622713020000|2021-06-03 09:37:00|7133|7130.2|7134.4|7131.6|7134.8|7132|7132.5|7129.7|59
1622713030000|2021-06-03 09:37:10|7134.8|7132|7135|7132.2|7135.4|7132.6|7134.4|7131.6|27
1622713040000|2021-06-03 09:37:20|7134.1|7131.3|7133.9|7131.1|7134.4|7131.6|7133.9|7131.1|12
1622713050000|2021-06-03 09:37:30|7134|7131.2|7135.4|7132.6|7136.7|7133.9|7134|7131.2|18
1622713070000|2021-06-03 09:37:50|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|0
1622713080000|2021-06-03 09:38:00|7135.4|7132.6|7135.8|7133|7135.8|7133|7135.4|7132.6|1
1622713090000|2021-06-03 09:38:10|7135.9|7133.1|7135.8|7133|7135.9|7133.1|7135.8|7133|1
1622713100000|2021-06-03 09:38:20|7135.9|7133.1|7136.8|7134|7137.8|7135|7135.9|7133.1|25
1622713110000|2021-06-03 09:38:30|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|6
1622713120000|2021-06-03 09:38:40|7135.8|7133|7135.4|7132.6|7135.8|7133|7135|7132.2|2
1622713130000|2021-06-03 09:38:50|7135|7132.2|7134.9|7132.1|7135|7132.2|7134.9|7132.1|0
1622713140000|2021-06-03 09:39:00|||||||||7
1622713150000|2021-06-03 09:39:10|7135.7|7132.9|7135.9|7133.1|7135.9|7133.1|7135.4|7132.6|9
1622713160000|2021-06-03 09:39:20|7136.3|7133.5|7136.9|7134.1|7137.8|7135|7136.3|7133.5|55
1622713170000|2021-06-03 09:39:30|7135.9|7133.1|7135|7132.2|7135.9|7133.1|7134.9|7132.1|412
1622713190000|2021-06-03 09:39:50|7135.5|7132.7|7135.9|7133.1|7135.9|7133.1|7135.5|7132.7|7
1622713200000|2021-06-03 09:40:00|7135.1|7132.3|7135.9|7133.1|7135.9|7133.1|7135|7132.2|5
1622713210000|2021-06-03 09:40:10|7136.1|7133.3|7136.5|7133.7|7136.5|7133.7|7136.1|7133.3|2
1622713220000|2021-06-03 09:40:20|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1622713230000|2021-06-03 09:40:30|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|3
1622713240000|2021-06-03 09:40:40|7136.1|7133.3|7136|7133.2|7136.1|7133.3|7136|7133.2|0
1622713250000|2021-06-03 09:40:50|7136.1|7133.3|7136|7133.2|7136.5|7133.7|7136|7133.2|4
1622713260000|2021-06-03 09:41:00|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|2
1622713290000|2021-06-03 09:41:30|7138|7135.2|7138|7135.2|7138.4|7135.6|7138|7135.2|16
1622713300000|2021-06-03 09:41:40|7138.5|7135.7|7138|7135.2|7139.5|7136.7|7137.9|7135.1|28
1622713310000|2021-06-03 09:41:50|7138.5|7135.7|7138|7135.2|7138.5|7135.7|7138|7135.2|1
1622713320000|2021-06-03 09:42:00|7137.9|7135.1|7138|7135.2|7138|7135.2|7137.1|7134.3|18
1622713330000|2021-06-03 09:42:10|7137.5|7134.7|7137.1|7134.3|7138|7135.2|7137.1|7134.3|15
1622713340000|2021-06-03 09:42:20|7137.9|7135.1|7138.5|7135.7|7138.6|7135.8|7137.9|7135.1|20
1622713350000|2021-06-03 09:42:30|7138.4|7135.6|7137|7134.2|7138.4|7135.6|7137|7134.2|7
1622713370000|2021-06-03 09:42:50|7136.4|7133.6|7136|7133.2|7136.4|7133.6|7136|7133.2|4
1622713380000|2021-06-03 09:43:00|7136.4|7133.6|7136|7133.2|7136.4|7133.6|7136|7133.2|0
1622713390000|2021-06-03 09:43:10|||||||||1
1622713400000|2021-06-03 09:43:20|7135|7132.2|7135.1|7132.3|7135.1|7132.3|7135|7132.2|37
1622713410000|2021-06-03 09:43:30|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|0
1622713430000|2021-06-03 09:43:50|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133|7130.2|73
1622713440000|2021-06-03 09:44:00|7133.1|7130.3|7136|7133.2|7136|7133.2|7133.1|7130.3|62
1622713450000|2021-06-03 09:44:10|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7134.9|7132.1|5
1622713460000|2021-06-03 09:44:20|7135.9|7133.1|7136.9|7134.1|7136.9|7134.1|7135.9|7133.1|2
1622713470000|2021-06-03 09:44:30|7137|7134.2|7137.4|7134.6|7137.4|7134.6|7137|7134.2|3
1622713480000|2021-06-03 09:44:40|7137|7134.2|7137.9|7135.1|7137.9|7135.1|7136.1|7133.3|43
1622713490000|2021-06-03 09:44:50|7138|7135.2|7140.9|7138.1|7141.8|7139|7138|7135.2|75
1622713500000|2021-06-03 09:45:00|7140|7137.2|7140.9|7138.1|7141.3|7138.5|7140|7137.2|13
1622713510000|2021-06-03 09:45:10|7140.8|7138|7141.3|7138.5|7143.4|7140.6|7140.3|7137.5|169
1622713520000|2021-06-03 09:45:20|7140.9|7138.1|7139.8|7137|7140.9|7138.1|7139.8|7137|12
1622713530000|2021-06-03 09:45:30|7139.4|7136.6|7139.3|7136.5|7139.4|7136.6|7138.9|7136.1|6
1622713540000|2021-06-03 09:45:40|7139.8|7137|7140.8|7138|7140.8|7138|7139.8|7137|4
1622713550000|2021-06-03 09:45:50|7142.7|7139.9|7144.3|7141.5|7144.8|7142|7142.7|7139.9|138
1622713560000|2021-06-03 09:46:00|7144.4|7141.6|7145.2|7142.4|7146.2|7143.4|7144.4|7141.6|94
1622713570000|2021-06-03 09:46:10|7144.8|7142|7146.8|7144|7146.8|7144|7144.8|7142|13
1622713590000|2021-06-03 09:46:30|7147.2|7144.4|7146.2|7143.4|7148|7145.2|7145.8|7143|68
1622713600000|2021-06-03 09:46:40|7147.2|7144.4|7149.6|7146.8|7149.6|7146.8|7146.8|7144|123
1622713610000|2021-06-03 09:46:50|7149.5|7146.7|7147.8|7145|7149.8|7147|7147.4|7144.6|27
1622713620000|2021-06-03 09:47:00|7148.1|7145.3|7148.6|7145.8|7149.3|7146.5|7147.8|7145|21
1622713630000|2021-06-03 09:47:10|7148.8|7146|7146.8|7144|7148.8|7146|7146.8|7144|12
1622713640000|2021-06-03 09:47:20|7147.5|7144.7|7147.8|7145|7147.8|7145|7147.4|7144.6|11
1622713650000|2021-06-03 09:47:30|7147.4|7144.6|7146.8|7144|7147.4|7144.6|7146.3|7143.5|10
1622713660000|2021-06-03 09:47:40|7146.6|7143.8|7145.1|7142.3|7146.6|7143.8|7145.1|7142.3|6
1622713670000|2021-06-03 09:47:50|7144.8|7142|7144.8|7142|7145.6|7142.8|7144.8|7142|6
1622713680000|2021-06-03 09:48:00|||||||||17
1622713690000|2021-06-03 09:48:10|7145.6|7142.8|7145.3|7142.5|7145.8|7143|7145.3|7142.5|20
1622713700000|2021-06-03 09:48:20|7144.8|7142|7143|7140.2|7144.8|7142|7141.9|7139.1|51
1622713710000|2021-06-03 09:48:30|7143.1|7140.3|7142.9|7140.1|7144.3|7141.5|7142.8|7140|15
1622713720000|2021-06-03 09:48:40|7142.6|7139.8|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|4
1622713730000|2021-06-03 09:48:50|7140.8|7138|7140.8|7138|7140.8|7138|7139.8|7137|168
1622713740000|2021-06-03 09:49:00|7140.4|7137.6|7140.6|7137.8|7140.8|7138|7139.8|7137|7
1622713750000|2021-06-03 09:49:10|7140.8|7138|7139.9|7137.1|7140.8|7138|7139.4|7136.6|8
1622713760000|2021-06-03 09:49:20|7139.8|7137|7137.8|7135|7139.8|7137|7137.8|7135|19
1622713770000|2021-06-03 09:49:30|7137.9|7135.1|7137.4|7134.6|7137.9|7135.1|7136.8|7134|21
1622713780000|2021-06-03 09:49:40|7136.9|7134.1|7137.4|7134.6|7137.8|7135|7136.9|7134.1|1
1622713790000|2021-06-03 09:49:50|7137.8|7135|7136.3|7133.5|7137.8|7135|7135.9|7133.1|20
1622713800000|2021-06-03 09:50:00|7136.4|7133.6|7136.8|7134|7136.8|7134|7136.4|7133.6|0
1622713810000|2021-06-03 09:50:10|7136.9|7134.1|7135.9|7133.1|7136.9|7134.1|7135.9|7133.1|3
1622713820000|2021-06-03 09:50:20|7134.9|7132.1|7135.8|7133|7135.8|7133|7134.5|7131.7|39
1622713830000|2021-06-03 09:50:30|7135.9|7133.1|7136.9|7134.1|7137.8|7135|7135.9|7133.1|8
1622713840000|2021-06-03 09:50:40|7136.8|7134|7137.4|7134.6|7137.4|7134.6|7136.8|7134|23
1622713860000|2021-06-03 09:51:00|7137.8|7135|7136.9|7134.1|7137.9|7135.1|7136.9|7134.1|8
1622713880000|2021-06-03 09:51:20|7137.3|7134.5|7137.9|7135.1|7137.9|7135.1|7137.3|7134.5|10
1622713890000|2021-06-03 09:51:30|7137.8|7135|7137.4|7134.6|7137.8|7135|7136.8|7134|8
1622713900000|2021-06-03 09:51:40|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1622713910000|2021-06-03 09:51:50|7137.9|7135.1|7139.8|7137|7139.8|7137|7137.9|7135.1|20
1622713920000|2021-06-03 09:52:00|7139.9|7137.1|7139.8|7137|7139.9|7137.1|7138.9|7136.1|7
1622713930000|2021-06-03 09:52:10|7139.9|7137.1|7141.3|7138.5|7141.6|7138.8|7139.9|7137.1|35
1622713940000|2021-06-03 09:52:20|7141.8|7139|7141.1|7138.3|7141.8|7139|7141.1|7138.3|2
1622713950000|2021-06-03 09:52:30|7141.4|7138.6|7140.8|7138|7141.4|7138.6|7140.8|7138|0
1622713960000|2021-06-03 09:52:40|7140.4|7137.6|7136.9|7134.1|7140.4|7137.6|7136.9|7134.1|835
1622713970000|2021-06-03 09:52:50|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|1
1622713980000|2021-06-03 09:53:00|7136|7133.2|7137.4|7134.6|7137.4|7134.6|7136|7133.2|4
1622713990000|2021-06-03 09:53:10|7137|7134.2|7137.5|7134.7|7137.5|7134.7|7137|7134.2|1
1622714000000|2021-06-03 09:53:20|7137|7134.2|7136.5|7133.7|7137|7134.2|7136.5|7133.7|9
1622714010000|2021-06-03 09:53:30|7136.9|7134.1|7137.4|7134.6|7137.4|7134.6|7136.9|7134.1|4
1622714020000|2021-06-03 09:53:40|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1622714030000|2021-06-03 09:53:50|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7136.9|7134.1|29
1622714040000|2021-06-03 09:54:00|7137|7134.2|7136|7133.2|7137|7134.2|7135.5|7132.7|16
1622714050000|2021-06-03 09:54:10|7135.9|7133.1|7135|7132.2|7135.9|7133.1|7135|7132.2|6
1622714060000|2021-06-03 09:54:20|7134.5|7131.7|7134|7131.2|7134.9|7132.1|7134|7131.2|42
1622714070000|2021-06-03 09:54:30|7133.9|7131.1|7134|7131.2|7134|7131.2|7133.9|7131.1|13
1622714080000|2021-06-03 09:54:40|7134.4|7131.6|7134|7131.2|7134.4|7131.6|7134|7131.2|4
1622714090000|2021-06-03 09:54:50|7134.5|7131.7|7134.9|7132.1|7134.9|7132.1|7134|7131.2|29
1622714100000|2021-06-03 09:55:00|7135|7132.2|7135|7132.2|7135.4|7132.6|7135|7132.2|4
1622714110000|2021-06-03 09:55:10|7134|7131.2|7134|7131.2|7134.4|7131.6|7134|7131.2|3
1622714120000|2021-06-03 09:55:20|7134.1|7131.3|7134.9|7132.1|7134.9|7132.1|7134.1|7131.3|1
1622714130000|2021-06-03 09:55:30|7135|7132.2|7137.9|7135.1|7138|7135.2|7135|7132.2|68
1622714140000|2021-06-03 09:55:40|7136.3|7133.5|7135.9|7133.1|7136.5|7133.7|7135.9|7133.1|39
1622714160000|2021-06-03 09:56:00|7136.6|7133.8|7135.9|7133.1|7140.8|7138|7135.9|7133.1|109
1622714170000|2021-06-03 09:56:10|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|8
1622714190000|2021-06-03 09:56:30|7137|7134.2|7136.9|7134.1|7137|7134.2|7136|7133.2|2
1622714200000|2021-06-03 09:56:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|1
1622714210000|2021-06-03 09:56:50|7137|7134.2|7137.4|7134.6|7137.4|7134.6|7137|7134.2|9
1622714220000|2021-06-03 09:57:00|7137|7134.2|7138.4|7135.6|7138.8|7136|7137|7134.2|14
1622714230000|2021-06-03 09:57:10|7138.7|7135.9|7140|7137.2|7140|7137.2|7138.7|7135.9|5
1622714240000|2021-06-03 09:57:20|7139.6|7136.8|7137.4|7134.6|7139.6|7136.8|7137|7134.2|20
1622714250000|2021-06-03 09:57:30|7137.5|7134.7|7137.5|7134.7|7137.9|7135.1|7137.5|7134.7|0
1622714280000|2021-06-03 09:58:00|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|5
1622714290000|2021-06-03 09:58:10|7138.5|7135.7|7138.1|7135.3|7139|7136.2|7138.1|7135.3|6
1622714300000|2021-06-03 09:58:20|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|1
1622714310000|2021-06-03 09:58:30|7139.6|7135.6|7138.6|7135.8|7139.6|7136.2|7138.6|7135.6|0
1622714340000|2021-06-03 09:59:00|7139|7136.2|7138.5|7135.7|7139|7136.2|7138.5|7135.7|23
1622714350000|2021-06-03 09:59:10|7138.9|7136.1|7139.9|7137.1|7139.9|7137.1|7138.5|7135.7|5
1622714360000|2021-06-03 09:59:20|7140.1|7137.3|7140|7137.2|7140.9|7138.1|7139.5|7136.7|8
1622714370000|2021-06-03 09:59:30|||||||||3
1622714380000|2021-06-03 09:59:40|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|1
1622714390000|2021-06-03 09:59:50|7140.8|7138|7140.5|7137.7|7140.9|7138.1|7140.5|7137.7|0
1622714400000|2021-06-03 10:00:00|7140.4|7137.6|7139.5|7136.7|7140.5|7137.7|7138|7135.2|33
1622714410000|2021-06-03 10:00:10|7139.9|7137.1|7139.1|7136.3|7139.9|7137.1|7139.1|7136.3|0
1622714420000|2021-06-03 10:00:20|7139|7136.2|7139.1|7136.3|7139.1|7136.3|7139|7136.2|30
1622714430000|2021-06-03 10:00:30|7139|7136.2|7139.1|7136.3|7139.1|7136.3|7139|7136.2|22
1622714440000|2021-06-03 10:00:40|7139|7136.2|7140|7137.2|7140.4|7137.6|7139|7136.2|11
1622714450000|2021-06-03 10:00:50|7139.6|7136.8|7139.5|7136.7|7140|7137.2|7139.5|7136.7|1
1622714460000|2021-06-03 10:01:00|7139|7136.2|7139.4|7136.6|7139.4|7136.6|7138.1|7135.3|29
1622714470000|2021-06-03 10:01:10|7139|7136.2|7139.5|7136.7|7139.5|7136.7|7138.6|7135.8|0
1622714480000|2021-06-03 10:01:20|7139|7136.2|7140.4|7137.6|7140.9|7138.1|7139|7136.2|17
1622714490000|2021-06-03 10:01:30|7140|7137.2|7138.4|7135.6|7140|7137.2|7138.4|7135.6|4
1622714500000|2021-06-03 10:01:40|7138|7135.2|7137.5|7134.7|7138|7135.2|7136.1|7133.3|17
1622714510000|2021-06-03 10:01:50|7137.1|7134.3|7138|7135.2|7138|7135.2|7137.1|7134.3|3
1622714520000|2021-06-03 10:02:00|7138.1|7135.3|7138|7135.2|7138.1|7135.3|7137.5|7134.7|13
1622714530000|2021-06-03 10:02:10|7137.1|7134.3|7138|7135.2|7138|7135.2|7137|7134.2|25
1622714540000|2021-06-03 10:02:20|7137.6|7134.8|7136.1|7133.3|7137.6|7134.8|7136.1|7133.3|27
1622714550000|2021-06-03 10:02:30|7137|7134.2|7137|7134.2|7137.4|7134.6|7136.5|7133.7|5
1622714560000|2021-06-03 10:02:40|7136.9|7134.1|7137|7134.2|7137.4|7134.6|7136.1|7133.3|5
1622714570000|2021-06-03 10:02:50|7136.9|7134.1|7137|7134.2|7137|7134.2|7136.1|7133.3|8
1622714580000|2021-06-03 10:03:00|7137.9|7135.1|7137.5|7134.7|7137.9|7135.1|7137|7134.2|3
1622714590000|2021-06-03 10:03:10|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1622714600000|2021-06-03 10:03:20|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|13
1622714610000|2021-06-03 10:03:30|7137.4|7134.6|7137|7134.2|7137.9|7135.1|7137|7134.2|2
1622714620000|2021-06-03 10:03:40|7137.4|7134.6|7137.9|7135.1|7137.9|7135.1|7137|7134.2|2
1622714640000|2021-06-03 10:04:00|7138|7135.2|7138.4|7135.6|7138.9|7136.1|7138|7135.2|25
1622714650000|2021-06-03 10:04:10|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1622714660000|2021-06-03 10:04:20|7137.9|7135.1|7137|7134.2|7137.9|7135.1|7137|7134.2|3
1622714670000|2021-06-03 10:04:30|7137.1|7134.3|7137|7134.2|7137.5|7134.7|7137|7134.2|3
1622714680000|2021-06-03 10:04:40|7136.9|7134.1|7138.7|7135.9|7138.7|7135.9|7136.9|7134.1|49
1622714690000|2021-06-03 10:04:50|7138.9|7136.1|7138|7135.2|7139|7136.2|7138|7135.2|20
1622714710000|2021-06-03 10:05:10|7137.5|7134.7|7135|7132.2|7138|7135.2|7135|7132.2|36
1622714720000|2021-06-03 10:05:20|7134.1|7131.3|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|12
1622714730000|2021-06-03 10:05:30|7133|7130.2|7128.1|7125.3|7133|7130.2|7127.5|7124.7|241
1622714740000|2021-06-03 10:05:40|7128.5|7125.7|7125.1|7122.3|7129.9|7126.2|7125.1|7119.9|252
1622714750000|2021-06-03 10:05:50|7124.9|7122.1|7123.1|7120.3|7125|7122.2|7123.1|7120.3|17
1622714760000|2021-06-03 10:06:00|7122.3|7119.5|7117|7114.2|7122.3|7119.5|7115.6|7112.8|429
1622714770000|2021-06-03 10:06:10|7118|7115.2|7116|7113.2|7118|7115.2|7115.1|7112.3|31
1622714780000|2021-06-03 10:06:20|7116.1|7113.3|7113.9|7111.1|7116.1|7113.3|7113.1|7110.3|342
1622714790000|2021-06-03 10:06:30|7114.1|7111.3|7113.2|7110.4|7114.1|7111.3|7112.6|7109.8|95
1622714800000|2021-06-03 10:06:40|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.1|7109.3|10
1622714810000|2021-06-03 10:06:50|7113.6|7110.8|7116.6|7113.8|7117.1|7114.3|7112.7|7109.9|78
1622714820000|2021-06-03 10:07:00|7116.5|7113.7|7114|7111.2|7117|7114.2|7113|7110.2|106
1622714830000|2021-06-03 10:07:10|7113.6|7110.8|7113|7110.2|7113.6|7110.8|7112|7109.2|38
1622714840000|2021-06-03 10:07:20|7112.6|7109.8|7113|7110.2|7114|7111.2|7112.6|7109.8|21
1622714850000|2021-06-03 10:07:30|7112.6|7109.8|7115|7112.2|7115|7112.2|7112.6|7109.8|12
1622714860000|2021-06-03 10:07:40|7115.4|7112.6|7115|7112.2|7116.5|7113.7|7115|7112.2|6
1622714870000|2021-06-03 10:07:50|7115.5|7112.7|7116|7113.2|7116|7113.2|7115.5|7112.7|1
1622714880000|2021-06-03 10:08:00|7115|7112.2|7115|7112.2|7115.4|7112.6|7114.6|7111.8|51
1622714890000|2021-06-03 10:08:10|7114.6|7111.8|7114|7111.2|7114.6|7111.8|7113|7110.2|4
1622714900000|2021-06-03 10:08:20|7114.5|7111.7|7114|7111.2|7114.9|7112.1|7114|7111.2|31
1622714910000|2021-06-03 10:08:30|7114.4|7111.6|7114|7111.2|7114.6|7111.8|7114|7111.2|2
1622714920000|2021-06-03 10:08:40|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113|7110.2|5
1622714930000|2021-06-03 10:08:50|7113|7110.2|7114|7111.2|7114|7111.2|7113|7110.2|2
1622714940000|2021-06-03 10:09:00|7112.4|7109.6|7112.1|7109.3|7112.4|7109.6|7112|7109.2|72
1622714950000|2021-06-03 10:09:10|7112.2|7109.4|7113.6|7110.8|7114.1|7111.3|7112.2|7109.4|68
1622714960000|2021-06-03 10:09:20|7114|7111.2|7113.6|7110.8|7114|7111.2|7113.6|7110.8|7
1622714970000|2021-06-03 10:09:30|7113.2|7110.4|7112|7109.2|7113.2|7110.4|7111.6|7108.8|51
1622714980000|2021-06-03 10:09:40|7112.1|7109.3|7113|7110.2|7113|7110.2|7112.1|7109.3|3
1622714990000|2021-06-03 10:09:50|7113.1|7110.3|7115.5|7112.7|7115.9|7113.1|7113.1|7110.3|98
1622715000000|2021-06-03 10:10:00|7115.1|7112.3|7115|7112.2|7116|7113.2|7114.6|7111.8|6
1622715010000|2021-06-03 10:10:10|7115.5|7112.7|7118|7115.2|7118|7115.2|7115|7112.2|151
1622715020000|2021-06-03 10:10:20|7117.6|7114.8|7116.1|7113.3|7117.6|7114.8|7116.1|7113.3|31
1622715030000|2021-06-03 10:10:30|7116|7113.2|7115.9|7113.1|7116|7113.2|7115.5|7112.7|3
1622715040000|2021-06-03 10:10:40|7115.6|7112.8|7115|7112.2|7116|7113.2|7114.6|7111.8|57
1622715050000|2021-06-03 10:10:50|7115.1|7112.3|7113.5|7110.7|7115.6|7112.8|7113.5|7110.7|9
1622715060000|2021-06-03 10:11:00|7112.2|7109.4|7112.6|7109.8|7113.1|7110.3|7112.1|7109.3|41
1622715070000|2021-06-03 10:11:10|7113|7110.2|7113.5|7110.7|7113.5|7110.7|7112.6|7109.8|9
1622715080000|2021-06-03 10:11:20|7114|7111.2|7114.6|7111.8|7115|7112.2|7113.6|7110.8|13
1622715090000|2021-06-03 10:11:30|7115.1|7112.3|7115.6|7112.8|7116.6|7113.8|7115|7112.2|160
1622715100000|2021-06-03 10:11:40|7116|7113.2|7115.6|7112.8|7116|7113.2|7115.6|7112.8|23
1622715110000|2021-06-03 10:11:50|7116|7113.2|7115.6|7112.8|7116|7113.2|7115.6|7112.8|4
1622715120000|2021-06-03 10:12:00|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|2
1622715130000|2021-06-03 10:12:10|7115.1|7112.3|7115.2|7112.4|7115.2|7112.4|7115.1|7112.3|12
1622715140000|2021-06-03 10:12:20|7115|7112.2|7115|7112.2|7115|7112.2|7115|7112.2|2
1622715150000|2021-06-03 10:12:30|7114.2|7111.4|7113.6|7110.8|7114.2|7111.4|7113.2|7110.4|14
1622715160000|2021-06-03 10:12:40|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|1
1622715170000|2021-06-03 10:12:50|7112.3|7109.5|7114|7111.2|7114|7111.2|7112|7109.2|172
1622715180000|2021-06-03 10:13:00|7114.1|7111.3|7114.6|7111.8|7115|7112.2|7114.1|7111.3|18
1622715190000|2021-06-03 10:13:10|7115|7112.2|7114|7111.2|7115|7112.2|7113.6|7110.8|1
1622715200000|2021-06-03 10:13:20|7113.6|7110.8|7114|7111.2|7114|7111.2|7113.6|7110.8|0
1622715220000|2021-06-03 10:13:40|7114.7|7111.9|7115.5|7112.7|7115.5|7112.7|7114.7|7111.9|6
1622715230000|2021-06-03 10:13:50|7115.1|7112.3|7115.6|7112.8|7116.1|7113.3|7115|7112.2|0
1622715240000|2021-06-03 10:14:00|7115.2|7112.4|7114.6|7111.8|7115.2|7112.4|7114.6|7111.8|27
1622715250000|2021-06-03 10:14:10|7114.2|7111.4|7115|7112.2|7115|7112.2|7114.1|7111.3|0
1622715260000|2021-06-03 10:14:20|7114.6|7111.8|7115.1|7112.3|7115.1|7112.3|7114.6|7111.8|0
1622715270000|2021-06-03 10:14:30|7114.7|7111.9|7115.2|7112.4|7115.2|7112.4|7114.7|7111.9|13
1622715280000|2021-06-03 10:14:40|7114.7|7111.9|7114.3|7111.5|7114.7|7111.9|7114.3|7111.5|0
1622715290000|2021-06-03 10:14:50|7114.6|7111.8|7115.2|7112.4|7116|7113.2|7113.2|7110.4|81
1622715300000|2021-06-03 10:15:00|7115|7112.2|7114.2|7111.4|7115|7112.2|7114.2|7111.4|13
1622715310000|2021-06-03 10:15:10|7114|7111.2|7113.6|7110.8|7114|7111.2|7113.1|7110.3|1
1622715320000|2021-06-03 10:15:20|7113.2|7110.4|7113.1|7110.3|7113.6|7110.8|7113.1|7110.3|5
1622715330000|2021-06-03 10:15:30|7113|7110.2|7112|7109.2|7113|7110.2|7112|7109.2|10
1622715340000|2021-06-03 10:15:40|7111.2|7108.4|7112.6|7109.8|7112.6|7109.8|7111.1|7108.3|33
1622715350000|2021-06-03 10:15:50|7113|7110.2|7113.1|7110.3|7113.5|7110.7|7113|7110.2|26
1622715360000|2021-06-03 10:16:00|7113.6|7110.8|7114.5|7111.7|7115.5|7112.7|7113.6|7110.8|22
1622715370000|2021-06-03 10:16:10|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|1
1622715380000|2021-06-03 10:16:20|7114|7111.2|7114.1|7111.3|7114.4|7111.6|7114|7111.2|5
1622715390000|2021-06-03 10:16:30|7114|7111.2|7115.9|7113.1|7115.9|7113.1|7114|7111.2|82
1622715400000|2021-06-03 10:16:40|7115.5|7112.7|7116|7113.2|7116|7113.2|7115.5|7112.7|0
1622715410000|2021-06-03 10:16:50|7115.9|7113.1|7116|7113.2|7116|7113.2|7115|7112.2|3
1622715420000|2021-06-03 10:17:00|7117|7114.2|7116.5|7113.7|7117|7114.2|7116.5|7113.7|7
1622715430000|2021-06-03 10:17:10|7117|7114.2|7115.9|7113.1|7117|7114.2|7115.5|7112.7|39
1622715440000|2021-06-03 10:17:20|7116|7113.2|7117.3|7114.5|7117.4|7114.6|7116|7113.2|12
1622715450000|2021-06-03 10:17:30|7117|7114.2|7117|7114.2|7117.3|7114.5|7117|7114.2|0
1622715460000|2021-06-03 10:17:40|7117.8|7115|7117.3|7114.5|7118.8|7116|7117|7114.2|16
1622715470000|2021-06-03 10:17:50|7118|7115.2|7118.8|7116|7118.8|7116|7118|7115.2|46
1622715480000|2021-06-03 10:18:00|7119|7116.2|7121|7118.2|7121|7118.2|7119|7116.2|31
1622715490000|2021-06-03 10:18:10|7121.7|7118.9|7121.1|7118.3|7122.8|7120|7121.1|7118.3|86
1622715500000|2021-06-03 10:18:20|7121|7118.2|7122|7119.2|7122|7119.2|7121|7118.2|16
1622715510000|2021-06-03 10:18:30|7122.3|7119.5|7122.8|7120|7122.8|7120|7122|7119.2|14
1622715520000|2021-06-03 10:18:40|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123|7120.2|0
1622715530000|2021-06-03 10:18:50|7124.5|7121.7|7123.7|7120.9|7124.8|7122|7123|7120.2|119
1622715540000|2021-06-03 10:19:00|7123.8|7121|7122.8|7120|7123.8|7121|7122.8|7120|21
1622715550000|2021-06-03 10:19:10|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|4
1622715560000|2021-06-03 10:19:20|7123.8|7121|7125|7122.2|7125|7122.2|7123.8|7121|4
1622715570000|2021-06-03 10:19:30|7124.8|7122|7125.5|7122.7|7126.2|7123.4|7124|7121.2|21
1622715580000|2021-06-03 10:19:40|7125.8|7123|7126|7123.2|7126|7123.2|7125.8|7123|0
1622715590000|2021-06-03 10:19:50|7126.8|7124|7126.5|7123.7|7126.8|7124|7125.8|7123|5
1622715600000|2021-06-03 10:20:00|7126.3|7123.5|7126|7123.2|7127|7124.2|7126|7123.2|6
1622715610000|2021-06-03 10:20:10|7126.3|7123.5|7125|7122.2|7126.3|7123.5|7124|7121.2|36
1622715630000|2021-06-03 10:20:30|7124.8|7122|7125|7122.2|7125|7122.2|7124.1|7121.3|2
1622715650000|2021-06-03 10:20:50|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|7
1622715660000|2021-06-03 10:21:00|7126|7123.2|7126|7123.2|7127|7124.2|7125.8|7123|29
1622715670000|2021-06-03 10:21:10|7125.6|7122.8|7126|7123.2|7126|7123.2|7125.6|7122.8|23
1622715680000|2021-06-03 10:21:20|7125.2|7122.4|7124.5|7121.7|7125.2|7122.4|7124.3|7121.5|40
1622715690000|2021-06-03 10:21:30|7124.3|7121.5|7124.6|7121.8|7125|7122.2|7124.3|7121.5|4
1622715700000|2021-06-03 10:21:40|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7124|7121.2|1
1622715710000|2021-06-03 10:21:50|7124.1|7121.3|7123.1|7120.3|7124.1|7121.3|7123.1|7120.3|2
1622715720000|2021-06-03 10:22:00|7123|7120.2|7122.8|7120|7123|7120.2|7121|7118.2|268
1622715730000|2021-06-03 10:22:10|7123|7120.2|7123|7120.2|7123.7|7120.9|7123|7120.2|10
1622715740000|2021-06-03 10:22:20|7122|7119.2|7121.2|7118.4|7122|7119.2|7121.2|7118.4|29
1622715750000|2021-06-03 10:22:30|7121|7118.2|7123|7120.2|7123.3|7120.5|7121|7118.2|67
1622715760000|2021-06-03 10:22:40|7122.6|7119.8|7122.5|7119.7|7122.6|7119.8|7122.5|7119.7|0
1622715770000|2021-06-03 10:22:50|7123|7120.2|7123.8|7121|7123.8|7121|7122.6|7119.8|32
1622715780000|2021-06-03 10:23:00|7124|7121.2|7122.5|7119.7|7124|7121.2|7122.5|7119.7|5
1622715790000|2021-06-03 10:23:10|7122.8|7120|7123|7120.2|7123|7120.2|7122.5|7119.7|0
1622715800000|2021-06-03 10:23:20|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|2
1622715810000|2021-06-03 10:23:30|7123.8|7121|7122.5|7119.7|7124|7121.2|7121.6|7118.8|156
1622715820000|2021-06-03 10:23:40|7121.3|7118.5|7122|7119.2|7122|7119.2|7120.1|7117.3|63
1622715830000|2021-06-03 10:23:50|7121.6|7118.8|7125.6|7122.8|7126.7|7123.9|7121|7118.2|551
1622715840000|2021-06-03 10:24:00|7125.5|7122.7|7124.6|7121.8|7125.5|7122.7|7124.5|7121.7|3
1622715860000|2021-06-03 10:24:20|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|1
1622715870000|2021-06-03 10:24:30|7124.6|7121.8|7124.6|7121.8|7125|7122.2|7124.6|7121.8|0
1622715890000|2021-06-03 10:24:50|7123.3|7120.5|7122.6|7119.8|7123.3|7120.5|7122|7119.2|58
1622715900000|2021-06-03 10:25:00|7122.5|7119.7|7123|7120.2|7123|7120.2|7122|7119.2|1
1622715910000|2021-06-03 10:25:10|7122.8|7120|7123|7120.2|7123.7|7120.9|7122.8|7120|79
1622715920000|2021-06-03 10:25:20|7123.3|7120.5|7123|7120.2|7123.3|7120.5|7123|7120.2|3
1622715930000|2021-06-03 10:25:30|7123.1|7120.3|7123.3|7120.5|7123.5|7120.7|7123|7120.2|6
1622715940000|2021-06-03 10:25:40|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|0
1622715950000|2021-06-03 10:25:50|7122.5|7119.7|7121|7118.2|7123|7120.2|7119.8|7117|158
1622715960000|2021-06-03 10:26:00|7120.8|7118|7121|7118.2|7121.2|7118.4|7120|7117.2|27
1622715970000|2021-06-03 10:26:10|7121.3|7118.5|7121.5|7118.7|7121.8|7119|7121|7118.2|3
1622715980000|2021-06-03 10:26:20|7121.7|7118.9|7122|7119.2|7122|7119.2|7121.7|7118.9|1
1622715990000|2021-06-03 10:26:30|||||||||1
1622716000000|2021-06-03 10:26:40|7121.8|7119|7120|7117.2|7122|7119.2|7119.5|7116.7|71
1622716010000|2021-06-03 10:26:50|7120.3|7117.5|7121|7118.2|7121|7118.2|7120.3|7117.5|55
1622716020000|2021-06-03 10:27:00|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7121|7118.2|4
1622716030000|2021-06-03 10:27:10|7121|7118.2|7120|7117.2|7121.3|7118.5|7120|7117.2|15
1622716040000|2021-06-03 10:27:20|||||||||1
1622716050000|2021-06-03 10:27:30|7119.8|7117|7117.5|7114.7|7119.8|7117|7117.5|7114.7|47
1622716060000|2021-06-03 10:27:40|7116.8|7114|7118.2|7115.4|7118.2|7115.4|7115.3|7112.5|119
1622716070000|2021-06-03 10:27:50|7118|7115.2|7118|7115.2|7118|7115.2|7118|7115.2|0
1622716080000|2021-06-03 10:28:00|||||||||9
1622716090000|2021-06-03 10:28:10|7118.3|7115.5|7119|7116.2|7119|7116.2|7118.3|7115.5|3
1622716100000|2021-06-03 10:28:20|7118|7115.2|7118|7115.2|7118|7115.2|7118|7115.2|2
1622716110000|2021-06-03 10:28:30|7119|7116.2|7119|7116.2|7119|7116.2|7119|7116.2|19
1622716130000|2021-06-03 10:28:50|7120|7117.2|7120|7117.2|7120|7117.2|7120|7117.2|7
1622716140000|2021-06-03 10:29:00|7119.6|7116.8|7119|7116.2|7119.6|7116.8|7119|7116.2|1
1622716150000|2021-06-03 10:29:10|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|8
1622716160000|2021-06-03 10:29:20|7118|7115.2|7118.5|7115.7|7118.5|7115.7|7117.5|7114.7|4
1622716170000|2021-06-03 10:29:30|7118.8|7116|7118|7115.2|7118.8|7116|7118|7115.2|0
1622716180000|2021-06-03 10:29:40|7118.3|7115.5|7118|7115.2|7119|7116.2|7118|7115.2|12
1622716190000|2021-06-03 10:29:50|7117.6|7114.8|7117.8|7115|7118|7115.2|7117.5|7114.7|3
1622716200000|2021-06-03 10:30:00|7118|7115.2|7118|7115.2|7118|7115.2|7117.5|7114.7|4
1622716210000|2021-06-03 10:30:10|7117.6|7114.8|7118|7115.2|7118|7115.2|7117.6|7114.8|0
1622716220000|2021-06-03 10:30:20|7118.1|7115.3|7120.3|7117.5|7120.8|7118|7118.1|7115.3|17
1622716230000|2021-06-03 10:30:30|7120.5|7117.7|7119|7116.2|7120.5|7117.7|7119|7116.2|8
1622716240000|2021-06-03 10:30:40|7118.6|7115.8|7118|7115.2|7118.6|7115.8|7118|7115.2|0
1622716260000|2021-06-03 10:31:00|7117.6|7114.8|7117.5|7114.7|7117.6|7114.8|7117.5|7114.7|10
1622716270000|2021-06-03 10:31:10|7117.3|7114.5|7118|7115.2|7118|7115.2|7117.3|7114.5|9
1622716280000|2021-06-03 10:31:20|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|0
1622716290000|2021-06-03 10:31:30|7117.6|7114.8|7117.6|7114.8|7118|7115.2|7117.6|7114.8|0
1622716300000|2021-06-03 10:31:40|7118|7115.2|7118|7115.2|7118|7115.2|7118|7115.2|4
1622716320000|2021-06-03 10:32:00|7118.8|7116|7119.3|7116.5|7119.3|7116.5|7118.3|7115.5|16
1622716330000|2021-06-03 10:32:10|7119|7116.2|7119.5|7116.7|7119.5|7116.7|7119|7116.2|7
1622716340000|2021-06-03 10:32:20|7119.8|7117|7119|7116.2|7119.8|7117|7119|7116.2|4
1622716360000|2021-06-03 10:32:40|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|0
1622716370000|2021-06-03 10:32:50|7119.1|7116.3|7118.6|7115.8|7119.1|7116.3|7118.1|7115.3|38
1622716380000|2021-06-03 10:33:00|7118.5|7115.7|7120|7117.2|7120|7117.2|7118.5|7115.7|12
1622716390000|2021-06-03 10:33:10|7120.5|7117.7|7120.3|7117.5|7120.9|7118.1|7120.3|7117.5|3
1622716400000|2021-06-03 10:33:20|7120.1|7117.3|7119.9|7117.1|7120.1|7117.3|7119.9|7117.1|3
1622716410000|2021-06-03 10:33:30|7119.8|7117|7119.4|7116.6|7119.8|7117|7119.4|7116.6|2
1622716420000|2021-06-03 10:33:40|7119.8|7117|7118.9|7116.1|7119.9|7117.1|7118.9|7116.1|0
1622716430000|2021-06-03 10:33:50|7119.4|7116.6|7119.3|7116.5|7119.4|7116.6|7118.9|7116.1|3
1622716440000|2021-06-03 10:34:00|7118.9|7116.1|7114.8|7112|7118.9|7116.1|7112.8|7110|164
1622716450000|2021-06-03 10:34:10|7115.3|7112.5|7115.1|7112.3|7115.3|7112.5|7115.1|7112.3|4
1622716460000|2021-06-03 10:34:20|7114.6|7111.8|7112.9|7110.1|7114.6|7111.8|7112.9|7110.1|23
1622716470000|2021-06-03 10:34:30|7113.3|7110.5|7112.9|7110.1|7113.3|7110.5|7112.9|7110.1|74
1622716480000|2021-06-03 10:34:40|7113.1|7110.3|7112.8|7110|7113.9|7111.1|7112.8|7110|79
1622716490000|2021-06-03 10:34:50|7112.9|7110.1|7113.8|7111|7113.9|7111.1|7112.9|7110.1|15
1622716500000|2021-06-03 10:35:00|7113.9|7111.1|7113.8|7111|7114.4|7111.6|7113.4|7110.6|20
1622716510000|2021-06-03 10:35:10|7113.9|7111.1|7114.3|7111.5|7114.3|7111.5|7113.9|7111.1|2
1622716520000|2021-06-03 10:35:20|7113.9|7111.1|7114.4|7111.6|7114.4|7111.6|7113.9|7111.1|3
1622716530000|2021-06-03 10:35:30|7113.9|7111.1|7115.8|7113|7115.8|7113|7113.9|7111.1|5
1622716540000|2021-06-03 10:35:40|7115.9|7113.1|7116.8|7114|7116.8|7114|7115.9|7113.1|10
1622716550000|2021-06-03 10:35:50|7115.8|7113|7115.7|7112.9|7115.8|7113|7114.9|7112.1|27
1622716560000|2021-06-03 10:36:00|7115.9|7113.1|7117.9|7115.1|7118.3|7115.5|7115.9|7113.1|24
1622716570000|2021-06-03 10:36:10|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|2
1622716580000|2021-06-03 10:36:20|7116.9|7114.1|7117.8|7115|7117.8|7115|7116.9|7114.1|14
1622716590000|2021-06-03 10:36:30|7117.9|7115.1|7117.9|7115.1|7118.8|7116|7117.8|7115|16
1622716600000|2021-06-03 10:36:40|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|1
1622716620000|2021-06-03 10:37:00|7117.9|7115.1|7119.6|7116.8|7119.6|7116.8|7117.8|7115|13
1622716630000|2021-06-03 10:37:10|7119.4|7116.6|7118.9|7116.1|7119.4|7116.6|7118.3|7115.5|10
1622716640000|2021-06-03 10:37:20|7120.3|7117.5|7120.3|7117.5|7121.8|7119|7120.3|7117.5|77
1622716650000|2021-06-03 10:37:30|7119.9|7117.1|7119.8|7117|7119.9|7117.1|7119.3|7116.5|0
1622716660000|2021-06-03 10:37:40|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|6
1622716680000|2021-06-03 10:38:00|7118.9|7116.1|7119.3|7116.5|7119.3|7116.5|7118.9|7116.1|2
1622716690000|2021-06-03 10:38:10|7119.8|7117|7118.8|7116|7119.8|7117|7118.8|7116|9
1622716700000|2021-06-03 10:38:20|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|1
1622716710000|2021-06-03 10:38:30|7118.9|7116.1|7118.8|7116|7119.3|7116.5|7118.8|7116|0
1622716740000|2021-06-03 10:39:00|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|0
1622716750000|2021-06-03 10:39:10|7118.1|7115.3|7116.4|7113.6|7118.1|7115.3|7115.9|7113.1|55
1622716760000|2021-06-03 10:39:20|7115.9|7113.1|7115.3|7112.5|7115.9|7113.1|7114.9|7112.1|3
1622716770000|2021-06-03 10:39:30|7115.7|7112.9|7116.3|7113.5|7116.3|7113.5|7115.7|7112.9|4
1622716780000|2021-06-03 10:39:40|7116.4|7113.6|7116.9|7114.1|7117.8|7115|7116.4|7113.6|6
1622716790000|2021-06-03 10:39:50|7116.4|7113.6|7116.9|7114.1|7116.9|7114.1|7116.3|7113.5|0
1622716800000|2021-06-03 10:40:00|7116.3|7113.5|7115.9|7113.1|7116.9|7114.1|7115.9|7113.1|5
1622716810000|2021-06-03 10:40:10|7116.8|7114|7116.9|7114.1|7118.3|7115.5|7116.8|7114|16
1622716820000|2021-06-03 10:40:20|7117.3|7114.5|7116.9|7114.1|7117.3|7114.5|7116.9|7114.1|0
1622716830000|2021-06-03 10:40:30|7116.8|7114|7115.4|7112.6|7116.8|7114|7115.4|7112.6|9
1622716840000|2021-06-03 10:40:40|7114.9|7112.1|7115.3|7112.5|7115.3|7112.5|7114.9|7112.1|2
1622716860000|2021-06-03 10:41:00|7114.8|7112|7115.8|7113|7115.8|7113|7114.8|7112|3
1622716870000|2021-06-03 10:41:10|7116.2|7113.4|7116.3|7113.5|7116.3|7113.5|7116.2|7113.4|2
1622716880000|2021-06-03 10:41:20|7116.7|7113.9|7116.8|7114|7116.8|7114|7116.7|7113.9|0
1622716890000|2021-06-03 10:41:30|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|0
1622716900000|2021-06-03 10:41:40|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|15
1622716920000|2021-06-03 10:42:00|7116.9|7114.1|7117.3|7114.5|7117.9|7115.1|7116.9|7114.1|5
1622716930000|2021-06-03 10:42:10|7117.8|7115|7117.9|7115.1|7117.9|7115.1|7117.3|7114.5|4
1622716940000|2021-06-03 10:42:20|7118.3|7115.5|7117.9|7115.1|7118.8|7116|7117.9|7115.1|16
1622716950000|2021-06-03 10:42:30|7118.3|7115.5|7118.3|7115.5|7118.7|7115.9|7118.3|7115.5|4
1622716960000|2021-06-03 10:42:40|7118.7|7115.9|7118.9|7116.1|7119.3|7116.5|7118.3|7115.5|9
1622716970000|2021-06-03 10:42:50|7118.6|7115.8|7118.3|7115.5|7118.6|7115.8|7118.3|7115.5|0
1622716980000|2021-06-03 10:43:00|7117.9|7115.1|7117.8|7115|7118.3|7115.5|7117.8|7115|1
1622717000000|2021-06-03 10:43:20|7117.9|7115.1|7118.9|7116.1|7118.9|7116.1|7117.9|7115.1|1
1622717010000|2021-06-03 10:43:30|7118.8|7116|7118.4|7115.6|7118.8|7116|7118.4|7115.6|1
1622717020000|2021-06-03 10:43:40|7118.1|7115.3|7117.8|7115|7118.1|7115.3|7117.8|7115|0
1622717030000|2021-06-03 10:43:50|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|0
1622717040000|2021-06-03 10:44:00|7117.9|7115.1|7117.8|7115|7117.9|7115.1|7117.8|7115|1
1622717050000|2021-06-03 10:44:10|7117.9|7115.1|7117.3|7114.5|7117.9|7115.1|7116.9|7114.1|3
1622717080000|2021-06-03 10:44:40|7116.8|7114|7115.9|7113.1|7116.8|7114|7115.9|7113.1|1
1622717090000|2021-06-03 10:44:50|7115.4|7112.6|7115.3|7112.5|7115.4|7112.6|7115.3|7112.5|1
1622717100000|2021-06-03 10:45:00|7115.9|7113.1|7117.3|7114.5|7117.8|7115|7115.4|7112.6|16
1622717110000|2021-06-03 10:45:10|7116.9|7114.1|7115.9|7113.1|7116.9|7114.1|7115.9|7113.1|3
1622717130000|2021-06-03 10:45:30|7115.8|7113|7115.3|7112.5|7115.9|7113.1|7114.9|7112.1|6
1622717140000|2021-06-03 10:45:40|7115.1|7112.3|7114.9|7112.1|7115.1|7112.3|7114.9|7112.1|0
1622717150000|2021-06-03 10:45:50|7114.8|7112|7114.4|7111.6|7114.8|7112|7114.4|7111.6|3
1622717160000|2021-06-03 10:46:00|7114.8|7112|7114.4|7111.6|7114.8|7112|7113.9|7111.1|0
1622717170000|2021-06-03 10:46:10|7114.8|7112|7114.9|7112.1|7114.9|7112.1|7114.8|7112|0
1622717180000|2021-06-03 10:46:20|||||||||1
1622717190000|2021-06-03 10:46:30|7115.4|7112.6|7115.9|7113.1|7115.9|7113.1|7115.4|7112.6|2
1622717200000|2021-06-03 10:46:40|7115.4|7112.6|7115.9|7113.1|7115.9|7113.1|7115.3|7112.5|0
1622717210000|2021-06-03 10:46:50|7116.3|7113.5|7116.3|7113.5|7116.7|7113.9|7116.3|7113.5|1
1622717220000|2021-06-03 10:47:00|7115.9|7113.1|7116.3|7113.5|7116.8|7114|7115.9|7113.1|2
1622717230000|2021-06-03 10:47:10|7116.8|7114|7116.4|7113.6|7116.8|7114|7116.4|7113.6|0
1622717250000|2021-06-03 10:47:30|7116.3|7113.5|7120.7|7117.9|7120.7|7117.9|7116.3|7113.5|31
1622717260000|2021-06-03 10:47:40|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|1
1622717270000|2021-06-03 10:47:50|7120.1|7117.3|7119.3|7116.5|7120.1|7117.3|7118.8|7116|16
1622717280000|2021-06-03 10:48:00|7118.9|7116.1|7120.3|7117.5|7120.3|7117.5|7118.9|7116.1|6
1622717290000|2021-06-03 10:48:10|7119.9|7117.1|7120.3|7117.5|7120.3|7117.5|7119.9|7117.1|0
1622717300000|2021-06-03 10:48:20|||||||||1
1622717310000|2021-06-03 10:48:30|7119.8|7117|7119.8|7117|7119.8|7117|7119.3|7116.5|10
1622717320000|2021-06-03 10:48:40|7119.3|7116.5|7119.8|7117|7119.8|7117|7119.3|7116.5|3
1622717330000|2021-06-03 10:48:50|7119.7|7116.9|7119.3|7116.5|7119.8|7117|7119.3|7116.5|1
1622717340000|2021-06-03 10:49:00|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|0
1622717350000|2021-06-03 10:49:10|7118.4|7115.6|7118.3|7115.5|7118.4|7115.6|7117.9|7115.1|3
1622717360000|2021-06-03 10:49:20|7117.9|7115.1|7117.9|7115.1|7118.3|7115.5|7117.9|7115.1|0
1622717370000|2021-06-03 10:49:30|7117.8|7115|7116.9|7114.1|7117.9|7115.1|7116.8|7114|74
1622717380000|2021-06-03 10:49:40|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|35
1622717390000|2021-06-03 10:49:50|7115.4|7112.6|7116.8|7114|7117.8|7115|7115.4|7112.6|203
1622717400000|2021-06-03 10:50:00|7116.9|7114.1|7118.8|7116|7118.8|7116|7116.9|7114.1|8
1622717410000|2021-06-03 10:50:10|7118|7115.2|7116.3|7113.5|7118|7115.2|7116.3|7113.5|25
1622717420000|2021-06-03 10:50:20|7115.9|7113.1|7115.8|7113|7115.9|7113.1|7115.3|7112.5|5
1622717430000|2021-06-03 10:50:30|7115.9|7113.1|7115.8|7113|7115.9|7113.1|7115|7112.2|8
1622717440000|2021-06-03 10:50:40|7115.3|7112.5|7115.9|7113.1|7116.8|7114|7115.3|7112.5|7
1622717450000|2021-06-03 10:50:50|7115.8|7113|7116.8|7114|7116.8|7114|7115.8|7113|2
1622717460000|2021-06-03 10:51:00|||||||||9
1622717470000|2021-06-03 10:51:10|||||||||1
1622717480000|2021-06-03 10:51:20|7117.3|7114.5|7119|7116.2|7120.2|7117.4|7117.3|7114.5|86
1622717490000|2021-06-03 10:51:30|7118.9|7116.1|7118.7|7115.9|7118.9|7116.1|7118.3|7115.5|2
1622717500000|2021-06-03 10:51:40|7118.8|7116|7118.9|7116.1|7118.9|7116.1|7118.3|7115.5|20
1622717510000|2021-06-03 10:51:50|7118.5|7115.7|7117.5|7114.7|7118.5|7115.7|7117.4|7114.6|13
1622717520000|2021-06-03 10:52:00|7117.4|7114.6|7116.9|7114.1|7117.9|7115.1|7116.9|7114.1|24
1622717540000|2021-06-03 10:52:20|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|6
1622717550000|2021-06-03 10:52:30|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|4
1622717560000|2021-06-03 10:52:40|7117.8|7115|7118.4|7115.6|7118.9|7116.1|7116.9|7114.1|7
1622717570000|2021-06-03 10:52:50|7118|7115.2|7117.9|7115.1|7118|7115.2|7117.9|7115.1|0
1622717580000|2021-06-03 10:53:00|7117.5|7114.7|7116.8|7114|7117.5|7114.7|7116.8|7114|13
1622717590000|2021-06-03 10:53:10|7116.9|7114.1|7115.9|7113.1|7116.9|7114.1|7115.3|7112.5|12
1622717600000|2021-06-03 10:53:20|7115.4|7112.6|7115.9|7113.1|7116.9|7114.1|7115.4|7112.6|1
1622717610000|2021-06-03 10:53:30|7116.3|7113.5|7115.7|7112.9|7116.3|7113.5|7114.9|7112.1|1
1622717620000|2021-06-03 10:53:40|7115.5|7112.7|7116.5|7113.7|7116.5|7113.7|7115.3|7112.5|42
1622717630000|2021-06-03 10:53:50|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|33
1622717640000|2021-06-03 10:54:00|7118.9|7116.1|7117.4|7114.6|7118.9|7116.1|7116.9|7114.1|47
1622717650000|2021-06-03 10:54:10|7116.9|7114.1|7118.9|7116.1|7119.3|7116.5|7116.9|7114.1|3
1622717660000|2021-06-03 10:54:20|||||||||4
1622717670000|2021-06-03 10:54:30|7118.5|7115.7|7117.9|7115.1|7118.5|7115.7|7117.4|7114.6|17
1622717680000|2021-06-03 10:54:40|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|0
1622717700000|2021-06-03 10:55:00|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.4|7115.6|19
1622717710000|2021-06-03 10:55:10|7118.8|7116|7118.4|7115.6|7118.8|7116|7117.9|7115.1|2
1622717720000|2021-06-03 10:55:20|7117.9|7115.1|7118.8|7116|7118.8|7116|7117.9|7115.1|1
1622717730000|2021-06-03 10:55:30|7118.7|7115.9|7119.3|7116.5|7119.8|7117|7117.9|7115.1|21
1622717740000|2021-06-03 10:55:40|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|0
1622717750000|2021-06-03 10:55:50|||||||||14
1622717760000|2021-06-03 10:56:00|7119.7|7116.9|7117.9|7115.1|7119.8|7117|7117.9|7115.1|41
1622717770000|2021-06-03 10:56:10|7118.3|7115.5|7118.3|7115.5|7118.8|7116|7118.3|7115.5|10
1622717780000|2021-06-03 10:56:20|7117.9|7115.1|7117.8|7115|7117.9|7115.1|7117.8|7115|0
1622717790000|2021-06-03 10:56:30|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|0
1622717800000|2021-06-03 10:56:40|7117.8|7115|7117.9|7115.1|7117.9|7115.1|7117.8|7115|1
1622717810000|2021-06-03 10:56:50|7117.8|7115|7115.3|7112.5|7117.8|7115|7115.3|7112.5|33
1622717820000|2021-06-03 10:57:00|7117.8|7115|7115.9|7113.1|7117.8|7115|7115.9|7113.1|57
1622717830000|2021-06-03 10:57:10|7115.8|7113|7116.3|7113.5|7116.3|7113.5|7115.3|7112.5|23
1622717840000|2021-06-03 10:57:20|7115.9|7113.1|7116.8|7114|7116.8|7114|7115.9|7113.1|1
1622717850000|2021-06-03 10:57:30|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|2
1622717860000|2021-06-03 10:57:40|7116.4|7113.6|7115.9|7113.1|7116.4|7113.6|7115.9|7113.1|0
1622717870000|2021-06-03 10:57:50|7115.4|7112.6|7105.9|7103.1|7115.8|7113|7105.9|7103.1|77
1622717880000|2021-06-03 10:58:00|7105.2|7102.4|7105.8|7103|7106.4|7103.6|7104.8|7102|71
1622717890000|2021-06-03 10:58:10|7104.9|7102.1|7105.9|7103.1|7106.3|7103.5|7104.9|7102.1|21
1622717900000|2021-06-03 10:58:20|7105.7|7102.9|7105.3|7102.5|7106.3|7103.5|7104.8|7102|33
1622717910000|2021-06-03 10:58:30|7104.9|7102.1|7105.8|7103|7105.9|7103.1|7104.9|7102.1|23
1622717920000|2021-06-03 10:58:40|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.5|7102.7|65
1622717930000|2021-06-03 10:58:50|7106.8|7104|7105.9|7103.1|7106.8|7104|7105.9|7103.1|14
1622717940000|2021-06-03 10:59:00|7106|7103.2|7108.8|7106|7109.9|7107.1|7106|7103.2|173
1622717950000|2021-06-03 10:59:10|7108.9|7106.1|7107.8|7105|7109.3|7106.5|7107.8|7105|13
1622717960000|2021-06-03 10:59:20|7107.4|7104.6|7108.3|7105.5|7108.3|7105.5|7107.2|7104.4|13
1622717970000|2021-06-03 10:59:30|7107.9|7105.1|7108.4|7105.6|7108.8|7106|7106.8|7104|79
1622717980000|2021-06-03 10:59:40|7108.8|7106|7107.9|7105.1|7108.9|7106.1|7107.5|7104.7|12
1622717990000|2021-06-03 10:59:50|7107.5|7104.7|7106.9|7104.1|7107.9|7105.1|7106.4|7103.6|53
1622718000000|2021-06-03 11:00:00|7107.3|7104.5|7106.9|7104.1|7107.4|7104.6|7105.9|7103.1|31
1622718010000|2021-06-03 11:00:10|7106.5|7103.7|7105.9|7103.1|7106.8|7104|7105.9|7103.1|5
1622718020000|2021-06-03 11:00:20|7105.5|7102.7|7105.8|7103|7105.8|7103|7105.5|7102.7|26
1622718030000|2021-06-03 11:00:30|7105.9|7103.1|7107.4|7104.6|7107.9|7105.1|7105.9|7103.1|13
1622718040000|2021-06-03 11:00:40|7106.9|7104.1|7108.8|7106|7108.8|7106|7106.9|7104.1|22
1622718050000|2021-06-03 11:00:50|7108.9|7106.1|7110.9|7108.1|7110.9|7108.1|7108.9|7106.1|7
1622718060000|2021-06-03 11:01:00|7110.5|7107.7|7110.9|7108.1|7111.9|7109.1|7109.9|7107.1|15
1622718070000|2021-06-03 11:01:10|7110.5|7107.7|7110.3|7107.5|7110.5|7107.7|7109.9|7107.1|4
1622718080000|2021-06-03 11:01:20|7110.9|7108.1|7111.9|7109.1|7112.3|7109.5|7110.9|7108.1|2
1622718090000|2021-06-03 11:01:30|7112.9|7110.1|7112.9|7110.1|7112.9|7110.1|7112.9|7110.1|2
1622718100000|2021-06-03 11:01:40|7113.8|7111|7111.9|7109.1|7113.8|7111|7111.9|7109.1|14
1622718110000|2021-06-03 11:01:50|7111.8|7109|7111.9|7109.1|7111.9|7109.1|7110.4|7107.6|2
1622718130000|2021-06-03 11:02:10|7111|7108.2|7109.4|7106.6|7111|7108.2|7109.4|7106.6|2
1622718140000|2021-06-03 11:02:20|7109.9|7107.1|7112.3|7109.5|7112.3|7109.5|7109.9|7107.1|19
1622718150000|2021-06-03 11:02:30|7112.8|7110|7113.8|7111|7113.8|7111|7112.8|7110|6
1622718160000|2021-06-03 11:02:40|7113.4|7110.6|7113.2|7110.4|7113.9|7111.1|7113.2|7110.4|3
1622718170000|2021-06-03 11:02:50|7112.9|7110.1|7111.9|7109.1|7112.9|7110.1|7111.9|7109.1|1
1622718180000|2021-06-03 11:03:00|7112.3|7109.5|7111.9|7109.1|7112.3|7109.5|7111.9|7109.1|3
1622718190000|2021-06-03 11:03:10|7110.4|7107.6|7110.8|7108|7110.8|7108|7109.9|7107.1|9
1622718200000|2021-06-03 11:03:20|7110.9|7108.1|7110.8|7108|7110.9|7108.1|7109.4|7106.6|8
1622718210000|2021-06-03 11:03:30|7110.9|7108.1|7109.9|7107.1|7110.9|7108.1|7109.9|7107.1|4
1622718220000|2021-06-03 11:03:40|7110.4|7107.6|7111.9|7109.1|7111.9|7109.1|7110.4|7107.6|12
1622718230000|2021-06-03 11:03:50|7112.4|7109.6|7111.8|7109|7112.4|7109.6|7110.9|7108.1|1
1622718240000|2021-06-03 11:04:00|7111.9|7109.1|7109.9|7107.1|7111.9|7109.1|7109.9|7107.1|2
1622718250000|2021-06-03 11:04:10|7109.5|7106.7|7109.4|7106.6|7109.9|7107.1|7108.9|7106.1|10
1622718260000|2021-06-03 11:04:20|7109.8|7107|7108.9|7106.1|7109.9|7107.1|7107.9|7105.1|67
1622718270000|2021-06-03 11:04:30|7109.4|7106.6|7109.8|7107|7109.8|7107|7109.4|7106.6|6
1622718280000|2021-06-03 11:04:40|7108.9|7106.1|7110.3|7107.5|7110.9|7108.1|7108.8|7106|44
1622718290000|2021-06-03 11:04:50|7110.7|7107.9|7110.8|7108|7110.9|7108.1|7109.9|7107.1|1
1622718300000|2021-06-03 11:05:00|7110.9|7108.1|7113.3|7110.5|7114.8|7112|7110.9|7108.1|33
1622718310000|2021-06-03 11:05:10|7112.9|7110.1|7112.9|7110.1|7113.8|7111|7112.9|7110.1|4
1622718320000|2021-06-03 11:05:20|7112|7109.2|7112.9|7110.1|7113.3|7110.5|7111.9|7109.1|4
1622718330000|2021-06-03 11:05:30|7113.3|7110.5|7114.3|7111.5|7114.3|7111.5|7113.3|7110.5|5
1622718340000|2021-06-03 11:05:40|7113.9|7111.1|7114.8|7112|7114.9|7112.1|7113.8|7111|4
1622718350000|2021-06-03 11:05:50|7114.9|7112.1|7115.8|7113|7115.8|7113|7114.9|7112.1|2
1622718360000|2021-06-03 11:06:00|7116.6|7113.8|7116.9|7114.1|7117.8|7115|7116.6|7113.8|14
1622718370000|2021-06-03 11:06:10|7116.8|7114|7118.4|7115.6|7118.8|7116|7115.9|7113.1|19
1622718380000|2021-06-03 11:06:20|7118.8|7116|7119.8|7117|7119.8|7117|7118.8|7116|19
1622718390000|2021-06-03 11:06:30|7118.8|7116|7117.8|7115|7119.3|7116.5|7117.8|7115|4
1622718400000|2021-06-03 11:06:40|7118.3|7115.5|7117.8|7115|7118.3|7115.5|7117.8|7115|1
1622718410000|2021-06-03 11:06:50|7118.3|7115.5|7117.9|7115.1|7118.3|7115.5|7117.9|7115.1|0
1622718420000|2021-06-03 11:07:00|7118.3|7115.5|7117.9|7115.1|7118.8|7116|7117.9|7115.1|3
1622718430000|2021-06-03 11:07:10|7118.3|7115.5|7117.9|7115.1|7118.3|7115.5|7117.9|7115.1|8
1622718450000|2021-06-03 11:07:30|7117.8|7115|7117.8|7115|7117.9|7115.1|7117.8|7115|5
1622718460000|2021-06-03 11:07:40|7117.9|7115.1|7119.3|7116.5|7119.3|7116.5|7117.9|7115.1|17
1622718470000|2021-06-03 11:07:50|7118.9|7116.1|7117.9|7115.1|7118.9|7116.1|7117.9|7115.1|29
1622718480000|2021-06-03 11:08:00|7118.3|7115.5|7117.9|7115.1|7118.3|7115.5|7117.9|7115.1|3
1622718490000|2021-06-03 11:08:10|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|0
1622718510000|2021-06-03 11:08:30|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|0
1622718520000|2021-06-03 11:08:40|||||||||1
1622718530000|2021-06-03 11:08:50|7118.3|7115.5|7120.3|7117.5|7120.3|7117.5|7118.3|7115.5|18
1622718540000|2021-06-03 11:09:00|7119.9|7117.1|7118.3|7115.5|7119.9|7117.1|7118.3|7115.5|7
1622718550000|2021-06-03 11:09:10|7117.9|7115.1|7118.4|7115.6|7119.3|7116.5|7117.9|7115.1|6
1622718560000|2021-06-03 11:09:20|7118.8|7116|7118.9|7116.1|7118.9|7116.1|7118.3|7115.5|2
1622718570000|2021-06-03 11:09:30|7118.8|7116|7118.9|7116.1|7118.9|7116.1|7118.3|7115.5|3
1622718580000|2021-06-03 11:09:40|7118.8|7116|7119.8|7117|7120.5|7117.7|7118.8|7116|13
1622718590000|2021-06-03 11:09:50|7120.8|7118|7122.8|7120|7122.8|7120|7120.8|7118|3
1622718600000|2021-06-03 11:10:00|7122.9|7120.1|7122.8|7120|7123.7|7120.9|7122.8|7120|10
1622718610000|2021-06-03 11:10:10|7125|7122.2|7122.9|7120.1|7125|7122.2|7122.8|7120|75
1622718620000|2021-06-03 11:10:20|7123.7|7120.9|7124.3|7121.5|7124.3|7121.5|7123.7|7120.9|6
1622718630000|2021-06-03 11:10:30|7124.8|7122|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|30
1622718640000|2021-06-03 11:10:40|7124.4|7121.6|7122.8|7120|7124.4|7121.6|7122.8|7120|4
1622718650000|2021-06-03 11:10:50|7122.3|7119.5|7122.8|7120|7122.8|7120|7122.3|7119.5|1
1622718660000|2021-06-03 11:11:00|7122.9|7120.1|7124.3|7121.5|7124.3|7121.5|7122.9|7120.1|13
1622718670000|2021-06-03 11:11:10|7124.9|7122.1|7126.3|7123.5|7126.8|7124|7124.9|7122.1|19
1622718680000|2021-06-03 11:11:20|7126.8|7124|7126.7|7123.9|7126.8|7124|7125.8|7123|11
1622718690000|2021-06-03 11:11:30|7126.8|7124|7125.9|7123.1|7126.8|7124|7125.8|7123|14
1622718700000|2021-06-03 11:11:40|7126.3|7123.5|7127.8|7125|7127.8|7125|7126.3|7123.5|8
1622718720000|2021-06-03 11:12:00|7126.9|7124.1|7126.8|7124|7126.9|7124.1|7126.8|7124|14
1622718730000|2021-06-03 11:12:10|7126.3|7123.5|7125.8|7123|7126.3|7123.5|7125.8|7123|2
1622718740000|2021-06-03 11:12:20|||||||||3
1622718750000|2021-06-03 11:12:30|7126.8|7124|7126.8|7124|7126.8|7124|7125.9|7123.1|4
1622718760000|2021-06-03 11:12:40|7127.3|7124.5|7126.9|7124.1|7127.3|7124.5|7126.3|7123.5|7
1622718770000|2021-06-03 11:12:50|||||||||13
1622718780000|2021-06-03 11:13:00|7126.5|7123.7|7125.9|7123.1|7126.5|7123.7|7125.9|7123.1|5
1622718790000|2021-06-03 11:13:10|7125.3|7122.5|7125.8|7123|7125.8|7123|7125.3|7122.5|52
1622718800000|2021-06-03 11:13:20|7125.4|7122.6|7124.9|7122.1|7125.4|7122.6|7124.9|7122.1|0
1622718810000|2021-06-03 11:13:30|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|4
1622718820000|2021-06-03 11:13:40|7123.9|7121.1|7124.3|7121.5|7124.3|7121.5|7123.9|7121.1|0
1622718830000|2021-06-03 11:13:50|7124.2|7121.4|7123.9|7121.1|7124.6|7121.8|7123.8|7121|11
1622718840000|2021-06-03 11:14:00|7123.8|7121|7123.8|7121|7123.8|7121|7123.4|7120.6|7
1622718850000|2021-06-03 11:14:10|7123.3|7120.5|7126.8|7124|7126.8|7124|7123.3|7120.5|55
1622718860000|2021-06-03 11:14:20|7126.4|7123.6|7126.8|7124|7126.8|7124|7126.4|7123.6|4
1622718880000|2021-06-03 11:14:40|||||||||1
1622718890000|2021-06-03 11:14:50|7125.8|7123|7126.8|7124|7126.8|7124|7125.8|7123|4
1622718900000|2021-06-03 11:15:00|7125.9|7123.1|7125.8|7123|7126.8|7124|7125.8|7123|12
1622718910000|2021-06-03 11:15:10|7125.9|7123.1|7124.8|7122|7125.9|7123.1|7123.9|7121.1|15
1622718920000|2021-06-03 11:15:20|7124.9|7122.1|7124.9|7122.1|7125.4|7122.6|7124.3|7121.5|35
1622718930000|2021-06-03 11:15:30|||||||||1
1622718940000|2021-06-03 11:15:40|||||||||11
1622718950000|2021-06-03 11:15:50|7124.5|7121.7|7123.9|7121.1|7124.9|7122.1|7122.9|7120.1|48
1622718960000|2021-06-03 11:16:00|7123.8|7121|7123.9|7121.1|7123.9|7121.1|7123.4|7120.6|2
1622718970000|2021-06-03 11:16:10|7123.4|7120.6|7123.4|7120.6|7123.8|7121|7123.4|7120.6|0
1622718980000|2021-06-03 11:16:20|7123|7120.2|7121.9|7119.1|7123|7120.2|7121.9|7119.1|11
1622718990000|2021-06-03 11:16:30|7121.5|7118.7|7123.3|7120.5|7123.3|7120.5|7121.5|7118.7|22
1622719000000|2021-06-03 11:16:40|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|0
1622719010000|2021-06-03 11:16:50|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7123.9|7121.1|0
1622719020000|2021-06-03 11:17:00|7124.4|7121.6|7123.9|7121.1|7124.4|7121.6|7123.9|7121.1|1
1622719030000|2021-06-03 11:17:10|7124.3|7121.5|7125.4|7122.6|7125.4|7122.6|7123.9|7121.1|3
1622719040000|2021-06-03 11:17:20|7125.8|7123|7126.8|7124|7126.8|7124|7125.4|7122.6|27
1622719050000|2021-06-03 11:17:30|7127.3|7124.5|7126.9|7124.1|7127.3|7124.5|7126.9|7124.1|24
1622719060000|2021-06-03 11:17:40|7126.8|7124|7125.9|7123.1|7126.8|7124|7125.9|7123.1|21
1622719080000|2021-06-03 11:18:00|7126.3|7123.5|7125.8|7123|7126.8|7124|7125.8|7123|19
1622719090000|2021-06-03 11:18:10|7126.3|7123.5|7126.8|7124|7126.8|7124|7126.3|7123.5|0
1622719100000|2021-06-03 11:18:20|7126.4|7123.6|7125.9|7123.1|7126.9|7124.1|7125.9|7123.1|65
1622719110000|2021-06-03 11:18:30|7125.4|7122.6|7124.9|7122.1|7125.4|7122.6|7124.9|7122.1|2
1622719130000|2021-06-03 11:18:50|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|4
1622719140000|2021-06-03 11:19:00|7125.7|7122.9|7124.9|7122.1|7125.8|7123|7124.9|7122.1|2
1622719150000|2021-06-03 11:19:10|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|1
1622719180000|2021-06-03 11:19:40|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|0
1622719190000|2021-06-03 11:19:50|7124.3|7121.5|7123.9|7121.1|7124.3|7121.5|7123.9|7121.1|2
1622719200000|2021-06-03 11:20:00|7123|7120.2|7122.8|7120|7123|7120.2|7121.9|7119.1|32
1622719210000|2021-06-03 11:20:10|7123.2|7120.4|7123.4|7120.6|7123.8|7121|7123.2|7120.4|8
1622719220000|2021-06-03 11:20:20|7123.7|7120.9|7123.9|7121.1|7123.9|7121.1|7123.7|7120.9|1
1622719230000|2021-06-03 11:20:30|7123.4|7120.6|7124.7|7121.9|7124.7|7121.9|7123.3|7120.5|5
1622719240000|2021-06-03 11:20:40|7124.8|7122|7124.9|7122.1|7125.3|7122.5|7124.8|7122|2
1622719250000|2021-06-03 11:20:50|7125.3|7122.5|7124.9|7122.1|7125.3|7122.5|7124.9|7122.1|1
1622719260000|2021-06-03 11:21:00|7125.8|7123|7124.9|7122.1|7125.8|7123|7124.9|7122.1|4
1622719270000|2021-06-03 11:21:10|7125.3|7122.5|7125.8|7123|7125.8|7123|7125.3|7122.5|16
1622719280000|2021-06-03 11:21:20|7125.9|7123.1|7125.9|7123.1|7126.8|7124|7125.9|7123.1|159
1622719290000|2021-06-03 11:21:30|7126.3|7123.5|7126.8|7124|7126.8|7124|7125.9|7123.1|61
1622719300000|2021-06-03 11:21:40|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|12
1622719310000|2021-06-03 11:21:50|7126.8|7124|7127.7|7124.9|7127.7|7124.9|7126.8|7124|36
1622719320000|2021-06-03 11:22:00|7128.1|7125.3|7127.2|7124.4|7128.7|7125.9|7126.8|7124|58
1622719330000|2021-06-03 11:22:10|7126.8|7124|7127.2|7124.4|7127.7|7124.9|7126.8|7124|1
1622719340000|2021-06-03 11:22:20|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|0
1622719350000|2021-06-03 11:22:30|7127.3|7124.5|7127.2|7124.4|7127.3|7124.5|7127.2|7124.4|7
1622719360000|2021-06-03 11:22:40|7127.3|7124.5|7126.9|7124.1|7127.3|7124.5|7126.9|7124.1|2
1622719370000|2021-06-03 11:22:50|7126.7|7123.9|7125.9|7123.1|7126.7|7123.9|7125.9|7123.1|1
1622719380000|2021-06-03 11:23:00|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|1
1622719390000|2021-06-03 11:23:10|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|8
1622719400000|2021-06-03 11:23:20|7125.6|7122.8|7125.3|7122.5|7125.7|7122.9|7125.3|7122.5|0
1622719410000|2021-06-03 11:23:30|7125.7|7122.9|7124.3|7121.5|7125.7|7122.9|7124.3|7121.5|9
1622719420000|2021-06-03 11:23:40|7124.7|7121.9|7125.3|7122.5|7125.3|7122.5|7124.7|7121.9|1
1622719430000|2021-06-03 11:23:50|7124.8|7122|7124.2|7121.4|7125.3|7122.5|7123.8|7121|6
1622719440000|2021-06-03 11:24:00|7122.8|7120|7123.7|7120.9|7123.8|7121|7121.2|7118.4|125
1622719450000|2021-06-03 11:24:10|7123.2|7120.4|7124.6|7121.8|7124.6|7121.8|7123.2|7120.4|21
1622719460000|2021-06-03 11:24:20|7124.7|7121.9|7126.1|7123.3|7126.7|7123.9|7124.7|7121.9|12
1622719470000|2021-06-03 11:24:30|7125.7|7122.9|7126.6|7123.8|7126.7|7123.9|7125.7|7122.9|0
1622719480000|2021-06-03 11:24:40|7126.7|7123.9|7127.6|7124.8|7127.6|7124.8|7126.7|7123.9|3
1622719490000|2021-06-03 11:24:50|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|28
1622719500000|2021-06-03 11:25:00|7127.3|7124.5|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|10
1622719510000|2021-06-03 11:25:10|7128.7|7125.9|7127.1|7124.3|7129.2|7126.4|7126.7|7123.9|246
1622719520000|2021-06-03 11:25:20|7127.7|7124.9|7128.3|7125.5|7128.7|7125.9|7127.7|7124.9|3
1622719530000|2021-06-03 11:25:30|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|4
1622719540000|2021-06-03 11:25:40|7128.8|7126|7130.2|7127.4|7130.6|7127.8|7128.8|7126|6
1622719550000|2021-06-03 11:25:50|7130.3|7127.5|7127.7|7124.9|7130.3|7127.5|7126.8|7124|363
1622719560000|2021-06-03 11:26:00|7127.8|7125|7127.8|7125|7127.8|7125|7127.7|7124.9|18
1622719570000|2021-06-03 11:26:10|7127.4|7124.6|7128|7125.2|7128|7125.2|7126.8|7124|40
1622719580000|2021-06-03 11:26:20|7127.9|7125.1|7128.8|7126|7128.8|7126|7127.9|7125.1|9
1622719590000|2021-06-03 11:26:30|7128.4|7125.6|7127.4|7124.6|7128.4|7125.6|7126.9|7124.1|17
1622719600000|2021-06-03 11:26:40|7127.3|7124.5|7126.9|7124.1|7127.3|7124.5|7126.9|7124.1|6
1622719610000|2021-06-03 11:26:50|7127.4|7124.6|7128.4|7125.6|7128.8|7126|7127.4|7124.6|14
1622719620000|2021-06-03 11:27:00|7128.3|7125.5|7127|7124.2|7128.3|7125.5|7126.9|7124.1|14
1622719630000|2021-06-03 11:27:10|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|14
1622719640000|2021-06-03 11:27:20|7127.4|7124.6|7126.9|7124.1|7127.4|7124.6|7126.9|7124.1|1
1622719650000|2021-06-03 11:27:30|7127|7124.2|7127.4|7124.6|7127.4|7124.6|7127|7124.2|20
1622719660000|2021-06-03 11:27:40|7127.8|7125|7127.9|7125.1|7127.9|7125.1|7127.5|7124.7|0
1622719670000|2021-06-03 11:27:50|7127.5|7124.7|7126.9|7124.1|7127.9|7125.1|7126.9|7124.1|36
1622719680000|2021-06-03 11:28:00|7127|7124.2|7126.8|7124|7127|7124.2|7126.8|7124|19
1622719690000|2021-06-03 11:28:10|7126|7123.2|7125.1|7122.3|7126|7123.2|7124.9|7122.1|16
1622719700000|2021-06-03 11:28:20|7124.9|7122.1|7125.3|7122.5|7125.3|7122.5|7124.9|7122.1|3
1622719710000|2021-06-03 11:28:30|7125.5|7122.7|7125.8|7123|7125.8|7123|7124.9|7122.1|11
1622719720000|2021-06-03 11:28:40|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.5|7122.7|12
1622719730000|2021-06-03 11:28:50|7125.5|7122.7|7125.9|7123.1|7125.9|7123.1|7125.5|7122.7|6
1622719740000|2021-06-03 11:29:00|7126.4|7123.6|7125.9|7123.1|7126.9|7124.1|7125.9|7123.1|4
1622719750000|2021-06-03 11:29:10|7125|7122.2|7124.9|7122.1|7125.3|7122.5|7124.9|7122.1|1
1622719760000|2021-06-03 11:29:20|7125.4|7122.6|7124.3|7121.5|7125.4|7122.6|7123.9|7121.1|2
1622719770000|2021-06-03 11:29:30|7124.4|7121.6|7125.9|7123.1|7126.9|7124.1|7124.4|7121.6|4
1622719780000|2021-06-03 11:29:40|7125.8|7123|7125.4|7122.6|7125.9|7123.1|7125.4|7122.6|4
1622719790000|2021-06-03 11:29:50|7125.8|7123|7125.7|7122.9|7125.8|7123|7124.9|7122.1|2
1622719800000|2021-06-03 11:30:00|7125.8|7123|7123.9|7121.1|7125.8|7123|7123.9|7121.1|16
1622719810000|2021-06-03 11:30:10|7123.8|7121|7120.9|7118.1|7123.8|7121|7120.8|7118|32
1622719820000|2021-06-03 11:30:20|||||||||211
1622719830000|2021-06-03 11:30:30|7120.8|7118|7120.8|7118|7120.8|7118|7119.8|7117|25
1622719840000|2021-06-03 11:30:40|7120.4|7117.6|7120.8|7118|7120.8|7118|7120.4|7117.6|16
1622719850000|2021-06-03 11:30:50|||||||||48
1622719860000|2021-06-03 11:31:00|7119.9|7117.1|7119.9|7117.1|7120.8|7118|7119.9|7117.1|16
1622719870000|2021-06-03 11:31:10|7120.8|7118|7120.8|7118|7120.8|7118|7120.3|7117.5|4
1622719880000|2021-06-03 11:31:20|7119.8|7117|7118.9|7116.1|7119.8|7117|7117.9|7115.1|63
1622719890000|2021-06-03 11:31:30|7119|7116.2|7119.9|7117.1|7120.8|7118|7119|7116.2|56
1622719900000|2021-06-03 11:31:40|7119.8|7117|7119.8|7117|7120.3|7117.5|7118.8|7116|32
1622719910000|2021-06-03 11:31:50|7119.9|7117.1|7118.8|7116|7120.3|7117.5|7118.8|7116|7
1622719920000|2021-06-03 11:32:00|7118.9|7116.1|7119.9|7117.1|7120.3|7117.5|7118.9|7116.1|21
1622719930000|2021-06-03 11:32:10|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|9
1622719940000|2021-06-03 11:32:20|7119.9|7117.1|7119.8|7117|7119.9|7117.1|7119.8|7117|3
1622719960000|2021-06-03 11:32:40|7119|7116.2|7119.4|7116.6|7119.4|7116.6|7118.9|7116.1|12
1622719970000|2021-06-03 11:32:50|7119.8|7117|7120.7|7117.9|7120.7|7117.9|7119.8|7117|6
1622719980000|2021-06-03 11:33:00|7120.8|7118|7120.9|7118.1|7120.9|7118.1|7120.8|7118|7
1622719990000|2021-06-03 11:33:10|||||||||30
1622720000000|2021-06-03 11:33:20|7120.3|7117.5|7119.9|7117.1|7120.3|7117.5|7119.9|7117.1|1
1622720010000|2021-06-03 11:33:30|7119.4|7116.6|7119.3|7116.5|7119.4|7116.6|7118.9|7116.1|8
1622720020000|2021-06-03 11:33:40|7118.8|7116|7118.8|7116|7119.4|7116.6|7118.8|7116|0
1622720030000|2021-06-03 11:33:50|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118|7115.2|2
1622720040000|2021-06-03 11:34:00|7118.3|7115.5|7115.8|7113|7118.8|7116|7114.8|7112|94
1622720050000|2021-06-03 11:34:10|7115.4|7112.6|7118|7115.2|7118.4|7115.6|7115.4|7112.6|45
1622720060000|2021-06-03 11:34:20|7116.9|7114.1|7115.9|7113.1|7116.9|7114.1|7115.9|7113.1|15
1622720070000|2021-06-03 11:34:30|7114.9|7112.1|7116.9|7114.1|7116.9|7114.1|7114.9|7112.1|39
1622720080000|2021-06-03 11:34:40|7117.4|7114.6|7117.3|7114.5|7117.4|7114.6|7116.9|7114.1|0
1622720090000|2021-06-03 11:34:50|7116.9|7114.1|7117.5|7114.7|7117.9|7115.1|7116.9|7114.1|28
1622720100000|2021-06-03 11:35:00|7116.9|7114.1|7115.9|7113.1|7116.9|7114.1|7115.9|7113.1|1
1622720110000|2021-06-03 11:35:10|7116.3|7113.5|7116.9|7114.1|7116.9|7114.1|7116.3|7113.5|5
1622720120000|2021-06-03 11:35:20|7117.4|7114.6|7117.9|7115.1|7117.9|7115.1|7116.9|7114.1|0
1622720130000|2021-06-03 11:35:30|||||||||1
1622720150000|2021-06-03 11:35:50|7118|7115.2|7118|7115.2|7118|7115.2|7118|7115.2|2
1622720160000|2021-06-03 11:36:00|7117.9|7115.1|7117.4|7114.6|7117.9|7115.1|7117.4|7114.6|9
1622720170000|2021-06-03 11:36:10|7117.8|7115|7117.8|7115|7117.9|7115.1|7116.9|7114.1|8
1622720180000|2021-06-03 11:36:20|7117.9|7115.1|7119.7|7116.9|7119.7|7116.9|7117.9|7115.1|1
1622720190000|2021-06-03 11:36:30|7119.8|7117|7120.3|7117.5|7120.3|7117.5|7119.8|7117|0
1622720200000|2021-06-03 11:36:40|7120.4|7117.6|7120.9|7118.1|7120.9|7118.1|7119.9|7117.1|54
1622720210000|2021-06-03 11:36:50|7121|7118.2|7121.4|7118.6|7121.8|7119|7120.9|7118.1|28
1622720220000|2021-06-03 11:37:00|7121|7118.2|7119.9|7117.1|7121.3|7118.5|7119.9|7117.1|26
1622720230000|2021-06-03 11:37:10|7120.9|7118.1|7121.4|7118.6|7121.4|7118.6|7120.9|7118.1|29
1622720240000|2021-06-03 11:37:20|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|1
1622720250000|2021-06-03 11:37:30|7121.9|7119.1|7122.9|7120.1|7122.9|7120.1|7121.9|7119.1|35
1622720260000|2021-06-03 11:37:40|7123|7120.2|7124.4|7121.6|7124.8|7122|7122.9|7120.1|18
1622720270000|2021-06-03 11:37:50|7124.8|7122|7123.9|7121.1|7124.8|7122|7123.9|7121.1|6
1622720280000|2021-06-03 11:38:00|7123.8|7121|7122.9|7120.1|7123.8|7121|7122.9|7120.1|16
1622720290000|2021-06-03 11:38:10|7122.5|7119.7|7121.9|7119.1|7122.9|7120.1|7121.9|7119.1|0
1622720310000|2021-06-03 11:38:30|7121.8|7119|7121.9|7119.1|7121.9|7119.1|7121.8|7119|3
1622720320000|2021-06-03 11:38:40|7121.4|7118.6|7120.9|7118.1|7121.4|7118.6|7120.9|7118.1|17
1622720330000|2021-06-03 11:38:50|7120.8|7118|7120.5|7117.7|7120.9|7118.1|7120|7117.2|3
1622720340000|2021-06-03 11:39:00|7120.1|7117.3|7119.8|7117|7120.8|7118|7118|7115.2|15
1622720350000|2021-06-03 11:39:10|7119.9|7117.1|7119.3|7116.5|7119.9|7117.1|7118.9|7116.1|2
1622720360000|2021-06-03 11:39:20|7119|7116.2|7118.9|7116.1|7119.4|7116.6|7118.4|7115.6|1
1622720370000|2021-06-03 11:39:30|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7118.9|7116.1|2
1622720380000|2021-06-03 11:39:40|7118.9|7116.1|7117.9|7115.1|7118.9|7116.1|7117.9|7115.1|10
1622720390000|2021-06-03 11:39:50|7118|7115.2|7118|7115.2|7118|7115.2|7118|7115.2|12
1622720400000|2021-06-03 11:40:00|7119.2|7116.4|7117.9|7115.1|7119.2|7116.4|7117.9|7115.1|18
1622720410000|2021-06-03 11:40:10|7118.3|7115.5|7117.9|7115.1|7118.4|7115.6|7117.9|7115.1|3
1622720420000|2021-06-03 11:40:20|7118.4|7115.6|7117|7114.2|7118.4|7115.6|7117|7114.2|14
1622720430000|2021-06-03 11:40:30|7116.8|7114|7116.8|7114|7116.8|7114|7115.9|7113.1|6
1622720440000|2021-06-03 11:40:40|7117|7114.2|7118.5|7115.7|7119.3|7116.5|7117|7114.2|29
1622720450000|2021-06-03 11:40:50|7118.9|7116.1|7117.9|7115.1|7119.4|7116.6|7117.9|7115.1|21
1622720460000|2021-06-03 11:41:00|||||||||9
1622720470000|2021-06-03 11:41:10|||||||||4
1622720490000|2021-06-03 11:41:30|7118.1|7115.3|7118.4|7115.6|7118.9|7116.1|7118.1|7115.3|2
1622720500000|2021-06-03 11:41:40|7118.9|7116.1|7119|7116.2|7119.4|7116.6|7118.9|7116.1|1
1622720510000|2021-06-03 11:41:50|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|12
1622720520000|2021-06-03 11:42:00|7119|7116.2|7119.3|7116.5|7119.3|7116.5|7118.9|7116.1|7
1622720530000|2021-06-03 11:42:10|7118.9|7116.1|7117.9|7115.1|7118.9|7116.1|7117.9|7115.1|11
1622720540000|2021-06-03 11:42:20|7118.3|7115.5|7118.9|7116.1|7118.9|7116.1|7117.4|7114.6|3
1622720550000|2021-06-03 11:42:30|7118.8|7116|7117.9|7115.1|7118.8|7116|7117.9|7115.1|1
1622720560000|2021-06-03 11:42:40|7118|7115.2|7118.9|7116.1|7119|7116.2|7118|7115.2|1
1622720580000|2021-06-03 11:43:00|7118.5|7115.7|7117.9|7115.1|7118.5|7115.7|7117.9|7115.1|6
1622720590000|2021-06-03 11:43:10|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|0
1622720610000|2021-06-03 11:43:30|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.4|7115.6|0
1622720620000|2021-06-03 11:43:40|7119.8|7117|7118.9|7116.1|7119.8|7117|7117.9|7115.1|34
1622720630000|2021-06-03 11:43:50|7119.3|7116.5|7119.4|7116.6|7119.8|7117|7119.3|7116.5|0
1622720640000|2021-06-03 11:44:00|7119.8|7117|7118.9|7116.1|7120.4|7117.6|7118.9|7116.1|14
1622720650000|2021-06-03 11:44:10|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7117|7114.2|14
1622720660000|2021-06-03 11:44:20|7117.4|7114.6|7117.9|7115.1|7117.9|7115.1|7117.4|7114.6|0
1622720680000|2021-06-03 11:44:40|7118.4|7115.6|7118.8|7116|7118.8|7116|7118.4|7115.6|3
1622720690000|2021-06-03 11:44:50|7118.5|7115.7|7118.3|7115.5|7118.8|7116|7117.9|7115.1|6
1622720700000|2021-06-03 11:45:00|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7116.9|7114.1|10
1622720710000|2021-06-03 11:45:10|7117.4|7114.6|7116.9|7114.1|7117.4|7114.6|7116.9|7114.1|14
1622720720000|2021-06-03 11:45:20|7116|7113.2|7116.5|7113.7|7116.9|7114.1|7116|7113.2|11
1622720730000|2021-06-03 11:45:30|7116.4|7113.6|7115.9|7113.1|7116.4|7113.6|7114.1|7111.3|26
1622720740000|2021-06-03 11:45:40|7115.4|7112.6|7114.9|7112.1|7115.5|7112.7|7114.9|7112.1|1
1622720750000|2021-06-03 11:45:50|7115|7112.2|7116.4|7113.6|7116.9|7114.1|7115|7112.2|22
1622720760000|2021-06-03 11:46:00|7115.9|7113.1|7115.9|7113.1|7115.9|7113.1|7115.9|7113.1|0
1622720770000|2021-06-03 11:46:10|7115.5|7112.7|7114|7111.2|7115.9|7113.1|7114|7111.2|24
1622720780000|2021-06-03 11:46:20|7113.8|7111|7112|7109.2|7113.8|7111|7112|7109.2|13
1622720790000|2021-06-03 11:46:30|7111.9|7109.1|7111.4|7108.6|7111.9|7109.1|7111.1|7108.3|12
1622720800000|2021-06-03 11:46:40|7111.9|7109.1|7113.3|7110.5|7113.4|7110.6|7111.9|7109.1|23
1622720810000|2021-06-03 11:46:50|7113.7|7110.9|7111.9|7109.1|7114.3|7111.5|7111.9|7109.1|12
1622720820000|2021-06-03 11:47:00|7111.8|7109|7111.9|7109.1|7111.9|7109.1|7111.4|7108.6|8
1622720830000|2021-06-03 11:47:10|7112|7109.2|7111.9|7109.1|7112|7109.2|7111.9|7109.1|12
1622720840000|2021-06-03 11:47:20|7111.4|7108.6|7111.9|7109.1|7111.9|7109.1|7111|7108.2|3
1622720850000|2021-06-03 11:47:30|7112|7109.2|7111.9|7109.1|7112|7109.2|7111.4|7108.6|23
1622720860000|2021-06-03 11:47:40|7111.4|7108.6|7112|7109.2|7112|7109.2|7111.4|7108.6|2
1622720870000|2021-06-03 11:47:50|7111.9|7109.1|7114.3|7111.5|7114.3|7111.5|7111.9|7109.1|8
1622720880000|2021-06-03 11:48:00|7113.9|7111.1|7114.4|7111.6|7114.4|7111.6|7113.4|7110.6|0
1622720890000|2021-06-03 11:48:10|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|7113.9|7111.1|5
1622720900000|2021-06-03 11:48:20|7113.9|7111.1|7115.3|7112.5|7115.3|7112.5|7113.9|7111.1|16
1622720910000|2021-06-03 11:48:30|7114.9|7112.1|7116.3|7113.5|7116.3|7113.5|7114.9|7112.1|14
1622720920000|2021-06-03 11:48:40|7116|7113.2|7115.9|7113.1|7116.7|7113.9|7115.9|7113.1|3
1622720930000|2021-06-03 11:48:50|7115|7112.2|7115.7|7112.9|7115.7|7112.9|7114.9|7112.1|26
1622720940000|2021-06-03 11:49:00|7115.8|7113|7117.8|7115|7117.8|7115|7115.8|7113|2
1622720950000|2021-06-03 11:49:10|7117.9|7115.1|7116.8|7114|7118.3|7115.5|7116.8|7114|23
1622720960000|2021-06-03 11:49:20|7117.4|7114.6|7117.9|7115.1|7118.3|7115.5|7117.4|7114.6|0
1622720970000|2021-06-03 11:49:30|7116.9|7114.1|7117.4|7114.6|7117.8|7115|7116.8|7114|21
1622720980000|2021-06-03 11:49:40|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|2
1622720990000|2021-06-03 11:49:50|7117.8|7115|7115.9|7113.1|7117.8|7115|7115.9|7113.1|14
1622721000000|2021-06-03 11:50:00|7115.3|7112.5|7114.9|7112.1|7115.3|7112.5|7114.9|7112.1|1
1622721010000|2021-06-03 11:50:10|7115.8|7113|7115.7|7112.9|7116.3|7113.5|7115|7112.2|18
1622721020000|2021-06-03 11:50:20|7115.9|7113.1|7115.9|7113.1|7116.4|7113.6|7115.3|7112.5|16
1622721030000|2021-06-03 11:50:30|7115.4|7112.6|7116.4|7113.6|7116.4|7113.6|7115.4|7112.6|3
1622721040000|2021-06-03 11:50:40|7115.9|7113.1|7115.9|7113.1|7116.4|7113.6|7115.9|7113.1|0
1622721050000|2021-06-03 11:50:50|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|0
1622721060000|2021-06-03 11:51:00|7116.4|7113.6|7115.9|7113.1|7116.4|7113.6|7115.9|7113.1|0
1622721080000|2021-06-03 11:51:20|||||||||6
1622721090000|2021-06-03 11:51:30|7115.8|7113|7115.9|7113.1|7115.9|7113.1|7115|7112.2|12
1622721100000|2021-06-03 11:51:40|7115.4|7112.6|7115.4|7112.6|7115.9|7113.1|7115.4|7112.6|0
1622721110000|2021-06-03 11:51:50|7116.4|7113.6|7117.8|7115|7117.9|7115.1|7116.4|7113.6|35
1622721120000|2021-06-03 11:52:00|7117.9|7115.1|7116.9|7114.1|7117.9|7115.1|7116.9|7114.1|4
1622721130000|2021-06-03 11:52:10|7117.3|7114.5|7116.9|7114.1|7117.9|7115.1|7116.9|7114.1|4
1622721140000|2021-06-03 11:52:20|7116.8|7114|7118.3|7115.5|7118.3|7115.5|7116.8|7114|7
1622721150000|2021-06-03 11:52:30|7118.8|7116|7117.9|7115.1|7119.8|7117|7117.9|7115.1|37
1622721160000|2021-06-03 11:52:40|7118.3|7115.5|7117.9|7115.1|7118.3|7115.5|7117.9|7115.1|10
1622721170000|2021-06-03 11:52:50|7118.3|7115.5|7117.4|7114.6|7118.8|7116|7117.4|7114.6|4
1622721180000|2021-06-03 11:53:00|7117.3|7114.5|7117.8|7115|7117.8|7115|7116.9|7114.1|1
1622721190000|2021-06-03 11:53:10|7117.7|7114.9|7116.8|7114|7117.7|7114.9|7115.8|7113|10
1622721200000|2021-06-03 11:53:20|7117.9|7115.1|7118.8|7116|7118.8|7116|7117.9|7115.1|5
1622721210000|2021-06-03 11:53:30|7118.4|7115.6|7117.8|7115|7118.4|7115.6|7117.8|7115|30
1622721220000|2021-06-03 11:53:40|7118.3|7115.5|7119.8|7117|7119.8|7117|7118.3|7115.5|5
1622721230000|2021-06-03 11:53:50|7118.9|7116.1|7119.3|7116.5|7119.8|7117|7118.9|7116.1|19
1622721240000|2021-06-03 11:54:00|7118.9|7116.1|7118.3|7115.5|7119.8|7117|7117.9|7115.1|14
1622721260000|2021-06-03 11:54:20|7118.7|7115.9|7119.8|7117|7119.8|7117|7118.7|7115.9|5
1622721270000|2021-06-03 11:54:30|7119.5|7116.7|7119.8|7117|7119.8|7117|7118.8|7116|26
1622721280000|2021-06-03 11:54:40|7120.5|7117.7|7121.3|7118.5|7121.3|7118.5|7120.3|7117.5|8
1622721290000|2021-06-03 11:54:50|7121.8|7119|7121.3|7118.5|7121.8|7119|7121.3|7118.5|56
1622721300000|2021-06-03 11:55:00|7120.9|7118.1|7120.8|7118|7120.9|7118.1|7120.3|7117.5|5
1622721320000|2021-06-03 11:55:20|7120.4|7117.6|7120.7|7117.9|7120.8|7118|7120.3|7117.5|0
1622721330000|2021-06-03 11:55:30|7120.8|7118|7119.9|7117.1|7120.8|7118|7119.9|7117.1|0
1622721340000|2021-06-03 11:55:40|7120.3|7117.5|7118.9|7116.1|7120.3|7117.5|7118.9|7116.1|17
1622721350000|2021-06-03 11:55:50|7119.3|7116.5|7119.4|7116.6|7119.8|7117|7119.3|7116.5|4
1622721360000|2021-06-03 11:56:00|7119.9|7117.1|7121.3|7118.5|7121.3|7118.5|7119.9|7117.1|13
1622721370000|2021-06-03 11:56:10|7120.9|7118.1|7121.3|7118.5|7121.3|7118.5|7120.9|7118.1|0
1622721380000|2021-06-03 11:56:20|7120.9|7118.1|7119.8|7117|7121.3|7118.5|7119.4|7116.6|1
1622721390000|2021-06-03 11:56:30|7119.9|7117.1|7119.4|7116.6|7119.9|7117.1|7119.4|7116.6|6
1622721400000|2021-06-03 11:56:40|7119.8|7117|7117.9|7115.1|7119.8|7117|7117.9|7115.1|17
1622721420000|2021-06-03 11:57:00|7118.8|7116|7117.9|7115.1|7118.8|7116|7117.9|7115.1|11
1622721430000|2021-06-03 11:57:10|7118.7|7115.9|7119.8|7117|7119.8|7117|7118.7|7115.9|17
1622721440000|2021-06-03 11:57:20|7120.2|7117.4|7120.9|7118.1|7121|7118.2|7119.8|7117|12
1622721450000|2021-06-03 11:57:30|7121.3|7118.5|7120.9|7118.1|7121.8|7119|7120.9|7118.1|10
1622721460000|2021-06-03 11:57:40|7121.3|7118.5|7120.8|7118|7121.3|7118.5|7120.4|7117.6|2
1622721470000|2021-06-03 11:57:50|7120.4|7117.6|7117.9|7115.1|7120.4|7117.6|7117.9|7115.1|28
1622721480000|2021-06-03 11:58:00|7118|7115.2|7119.7|7116.9|7119.8|7117|7118|7115.2|13
1622721490000|2021-06-03 11:58:10|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|0
1622721500000|2021-06-03 11:58:20|7119.9|7117.1|7119.8|7117|7120.8|7118|7119.8|7117|9
1622721510000|2021-06-03 11:58:30|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|4
1622721520000|2021-06-03 11:58:40|7118.9|7116.1|7118.9|7116.1|7119.3|7116.5|7118.8|7116|5
1622721530000|2021-06-03 11:58:50|7118.8|7116|7118.3|7115.5|7118.8|7116|7117.9|7115.1|7
1622721540000|2021-06-03 11:59:00|7117.9|7115.1|7118.3|7115.5|7118.3|7115.5|7117.8|7115|1
1622721550000|2021-06-03 11:59:10|7118.4|7115.6|7118.8|7116|7118.8|7116|7118.4|7115.6|11
1622721560000|2021-06-03 11:59:20|7119.8|7117|7120.3|7117.5|7120.3|7117.5|7119.8|7117|24
1622721570000|2021-06-03 11:59:30|7119.9|7117.1|7118.9|7116.1|7120.3|7117.5|7118.9|7116.1|32
1622721580000|2021-06-03 11:59:40|7118.8|7116|7119.8|7117|7119.8|7117|7118.8|7116|71
1622721590000|2021-06-03 11:59:50|7119.3|7116.5|7118.9|7116.1|7119.3|7116.5|7118.9|7116.1|9
1622721600000|2021-06-03 12:00:00|7118.8|7116|7118.8|7116|7118.9|7116.1|7116.9|7114.1|210
1622721610000|2021-06-03 12:00:10|7118.4|7115.6|7118.9|7116.1|7119.3|7116.5|7118.4|7115.6|14
1622721620000|2021-06-03 12:00:20|7118|7115.2|7117.8|7115|7118|7115.2|7116.9|7114.1|8
1622721630000|2021-06-03 12:00:30|7117.9|7115.1|7116.8|7114|7117.9|7115.1|7116.8|7114|25
1622721640000|2021-06-03 12:00:40|||||||||3
1622721650000|2021-06-03 12:00:50|7117.4|7114.6|7119.6|7116.8|7119.6|7116.8|7117.4|7114.6|14
1622721660000|2021-06-03 12:01:00|7119.9|7117.1|7119.8|7117|7119.9|7117.1|7118.4|7115.6|3
1622721670000|2021-06-03 12:01:10|7120.3|7117.5|7120.8|7118|7120.8|7118|7119.9|7117.1|3
1622721680000|2021-06-03 12:01:20|7120.4|7117.6|7120.9|7118.1|7121.3|7118.5|7120.4|7117.6|4
1622721690000|2021-06-03 12:01:30|7120.8|7118|7120.8|7118|7121.3|7118.5|7120.8|7118|10
1622721700000|2021-06-03 12:01:40|7120.3|7117.5|7118.9|7116.1|7120.3|7117.5|7118.9|7116.1|9
1622721710000|2021-06-03 12:01:50|7119.6|7116.8|7118.4|7115.6|7119.8|7117|7118.4|7115.6|7
1622721720000|2021-06-03 12:02:00|7118|7115.2|7118.3|7115.5|7118.3|7115.5|7117.9|7115.1|25
1622721730000|2021-06-03 12:02:10|7118.6|7115.8|7118.4|7115.6|7118.8|7116|7117.8|7115|1
1622721740000|2021-06-03 12:02:20|7118.6|7115.8|7115.9|7113.1|7118.8|7116|7114.9|7112.1|274
1622721750000|2021-06-03 12:02:30|7115.8|7113|7113.9|7111.1|7115.8|7113|7113.9|7111.1|86
1622721760000|2021-06-03 12:02:40|7113.8|7111|7114.9|7112.1|7115.3|7112.5|7112.9|7110.1|142
1622721770000|2021-06-03 12:02:50|7115.3|7112.5|7115.8|7113|7115.9|7113.1|7115|7112.2|17
1622721780000|2021-06-03 12:03:00|7114.4|7111.6|7113.9|7111.1|7114.4|7111.6|7113.9|7111.1|253
1622721790000|2021-06-03 12:03:10|7114.9|7112.1|7114.9|7112.1|7115.3|7112.5|7114.9|7112.1|4
1622721800000|2021-06-03 12:03:20|7114.4|7111.6|7112.9|7110.1|7114.4|7111.6|7112.9|7110.1|4
1622721810000|2021-06-03 12:03:30|7112.4|7109.6|7113.5|7110.7|7113.5|7110.7|7111.4|7108.6|24
1622721820000|2021-06-03 12:03:40|7113|7110.2|7112.1|7109.3|7113|7110.2|7111.9|7109.1|23
1622721830000|2021-06-03 12:03:50|7112|7109.2|7111.5|7108.7|7112|7109.2|7110.9|7108.1|7
1622721840000|2021-06-03 12:04:00|7111.9|7109.1|7111|7108.2|7111.9|7109.1|7111|7108.2|1
1622721850000|2021-06-03 12:04:10|7111.4|7108.6|7110|7107.2|7111.4|7108.6|7110|7107.2|3
1622721860000|2021-06-03 12:04:20|7110.9|7108.1|7111.9|7109.1|7112.3|7109.5|7110.4|7107.6|13
1622721870000|2021-06-03 12:04:30|7112.4|7109.6|7113|7110.2|7113.4|7110.6|7112.4|7109.6|1
1622721880000|2021-06-03 12:04:40|7113.5|7110.7|7113.9|7111.1|7113.9|7111.1|7113.5|7110.7|1
1622721890000|2021-06-03 12:04:50|7113.8|7111|7113|7110.2|7113.8|7111|7112.9|7110.1|7
1622721900000|2021-06-03 12:05:00|7112.9|7110.1|7113|7110.2|7113.9|7111.1|7112.4|7109.6|341
1622721910000|2021-06-03 12:05:10|7112.9|7110.1|7113|7110.2|7113.4|7110.6|7112|7109.2|514
1622721920000|2021-06-03 12:05:20|7112.2|7109.4|7112.1|7109.3|7112.2|7109.4|7112.1|7109.3|1
1622721930000|2021-06-03 12:05:30|7112|7109.2|7111|7108.2|7112|7109.2|7111|7108.2|5
1622721940000|2021-06-03 12:05:40|7110.6|7107.8|7111.5|7108.7|7111.5|7108.7|7110.6|7107.8|5
1622721950000|2021-06-03 12:05:50|7111.9|7109.1|7112|7109.2|7112|7109.2|7111.9|7109.1|0
1622721960000|2021-06-03 12:06:00|7112.1|7109.3|7111.5|7108.7|7112.1|7109.3|7111.5|7108.7|16
1622721970000|2021-06-03 12:06:10|7111.9|7109.1|7112|7109.2|7112.1|7109.3|7111.5|7108.7|5
1622721980000|2021-06-03 12:06:20|7111.6|7108.8|7113|7110.2|7113|7110.2|7111.6|7108.8|5
1622721990000|2021-06-03 12:06:30|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113|7110.2|3
1622722000000|2021-06-03 12:06:40|7112.6|7109.8|7112.5|7109.7|7112.6|7109.8|7112.5|7109.7|1
1622722010000|2021-06-03 12:06:50|7112.1|7109.3|7113.1|7110.3|7113.6|7110.8|7112.1|7109.3|4
1622722020000|2021-06-03 12:07:00|7112.5|7109.7|7113|7110.2|7113|7110.2|7112.1|7109.3|6
1622722030000|2021-06-03 12:07:10|7113.1|7110.3|7114|7111.2|7114|7111.2|7113.1|7110.3|7
1622722040000|2021-06-03 12:07:20|7114.1|7111.3|7115.1|7112.3|7115.1|7112.3|7114.1|7111.3|7
1622722050000|2021-06-03 12:07:30|7115|7112.2|7115|7112.2|7115|7112.2|7115|7112.2|1
1622722060000|2021-06-03 12:07:40|7114.1|7111.3|7114|7111.2|7114.1|7111.3|7114|7111.2|10
1622722070000|2021-06-03 12:07:50|||||||||2
1622722090000|2021-06-03 12:08:10|7113|7110.2|7115.5|7112.7|7116|7113.2|7113|7110.2|15
1622722100000|2021-06-03 12:08:20|7115.1|7112.3|7115.5|7112.7|7115.5|7112.7|7115.1|7112.3|4
1622722110000|2021-06-03 12:08:30|7116|7113.2|7116|7113.2|7116|7113.2|7115.6|7112.8|1
1622722120000|2021-06-03 12:08:40|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|47
1622722130000|2021-06-03 12:08:50|7115.1|7112.3|7115|7112.2|7115.5|7112.7|7114.1|7111.3|228
1622722140000|2021-06-03 12:09:00|7115.5|7112.7|7114.6|7111.8|7115.5|7112.7|7114.1|7111.3|56
1622722150000|2021-06-03 12:09:10|7114.5|7111.7|7113|7110.2|7114.7|7111.7|7113|7110.2|56
1622722160000|2021-06-03 12:09:20|7113.1|7110.3|7113.5|7110.7|7114|7111.2|7112.8|7110|14
1622722170000|2021-06-03 12:09:30|7113.9|7111.1|7114.9|7112.1|7114.9|7112.1|7113.9|7111.1|1
1622722180000|2021-06-03 12:09:40|7115.4|7112.6|7115.5|7112.7|7115.5|7112.7|7115.4|7112.6|0
1622722190000|2021-06-03 12:09:50|7115.9|7113.1|7118|7115.2|7118|7115.2|7114.9|7112.1|19
1622722200000|2021-06-03 12:10:00|7117.9|7115.1|7116|7113.2|7117.9|7115.1|7115.9|7113.1|27
1622722210000|2021-06-03 12:10:10|7115.9|7113.1|7115.9|7113.1|7116|7113.2|7115.5|7112.7|64
1622722220000|2021-06-03 12:10:20|7116|7113.2|7115|7112.2|7116|7113.2|7115|7112.2|1
1622722230000|2021-06-03 12:10:30|7114.9|7112.1|7115.9|7113.1|7115.9|7113.1|7114.9|7112.1|8
1622722240000|2021-06-03 12:10:40|7116.4|7113.6|7117.4|7114.6|7117.8|7115|7116|7113.2|1
1622722250000|2021-06-03 12:10:50|7117|7114.2|7118.4|7115.6|7118.4|7115.6|7117|7114.2|6
1622722260000|2021-06-03 12:11:00|7118|7115.2|7118.8|7116|7118.8|7116|7118|7115.2|1
1622722270000|2021-06-03 12:11:10|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.4|7115.6|4
1622722280000|2021-06-03 12:11:20|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|3
1622722290000|2021-06-03 12:11:30|7119.9|7117.1|7119.9|7117.1|7120.8|7118|7118.9|7116.1|40
1622722300000|2021-06-03 12:11:40|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|10
1622722310000|2021-06-03 12:11:50|7119|7116.2|7119.5|7116.7|7119.9|7117.1|7119|7116.2|7
1622722320000|2021-06-03 12:12:00|7119.4|7116.6|7119.3|7116.5|7119.4|7116.6|7118.9|7116.1|6
1622722330000|2021-06-03 12:12:10|7119.4|7116.6|7119|7116.2|7119.4|7116.6|7119|7116.2|1
1622722340000|2021-06-03 12:12:20|7118.9|7116.1|7119.4|7116.6|7119.4|7116.6|7118.9|7116.1|1
1622722350000|2021-06-03 12:12:30|7119.3|7116.5|7120.1|7117.3|7121.3|7118.5|7119.3|7116.5|36
1622722360000|2021-06-03 12:12:40|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|0
1622722370000|2021-06-03 12:12:50|7119.5|7116.7|7118.9|7116.1|7119.5|7116.7|7118.9|7116.1|14
1622722380000|2021-06-03 12:13:00|||||||||6
1622722390000|2021-06-03 12:13:10|||||||||14
1622722410000|2021-06-03 12:13:30|||||||||51
1622722430000|2021-06-03 12:13:50|7119|7116.2|7119|7116.2|7119|7116.2|7119|7116.2|1
1622722440000|2021-06-03 12:14:00|||||||||6
1622722450000|2021-06-03 12:14:10|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|46
1622722470000|2021-06-03 12:14:30|||||||||2
1622722480000|2021-06-03 12:14:40|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|57
1622722490000|2021-06-03 12:14:50|7119.4|7116.6|7119.5|7116.7|7119.9|7117.1|7119.4|7116.6|3
1622722500000|2021-06-03 12:15:00|7119.9|7117.1|7119.5|7116.7|7119.9|7117.1|7119.1|7116.3|6
1622722510000|2021-06-03 12:15:10|7119|7116.2|7119.5|7116.7|7119.9|7117.1|7119|7116.2|14
1622722520000|2021-06-03 12:15:20|7119.9|7117.1|7126.3|7123.5|7126.9|7124.1|7119.9|7117.1|98
1622722530000|2021-06-03 12:15:30|7125.9|7123.1|7126.3|7123.5|7126.3|7123.5|7125.9|7123.1|0
1622722540000|2021-06-03 12:15:40|7126.8|7124|7127.3|7124.5|7127.8|7125|7126.3|7123.5|36
1622722550000|2021-06-03 12:15:50|7126.9|7124.1|7126.9|7124.1|7127.8|7125|7126.3|7123.5|7
1622722560000|2021-06-03 12:16:00|7126.4|7123.6|7126.1|7123.3|7126.8|7124|7125.9|7123.1|29
1622722570000|2021-06-03 12:16:10|7125.7|7122.9|7125.9|7123.1|7125.9|7123.1|7125|7122.2|11
1622722580000|2021-06-03 12:16:20|7126|7123.2|7126.6|7123.8|7127.2|7124.4|7125.4|7122.6|29
1622722590000|2021-06-03 12:16:30|7126.9|7124.1|7128.4|7125.6|7128.4|7125.6|7126.7|7123.9|30
1622722600000|2021-06-03 12:16:40|7128.7|7125.9|7127.9|7125.1|7129.7|7126.9|7127.9|7125.1|25
1622722610000|2021-06-03 12:16:50|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|5
1622722620000|2021-06-03 12:17:00|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7125.9|7123.1|25
1622722630000|2021-06-03 12:17:10|7128.2|7125.4|7128.9|7126.1|7129.2|7126.4|7128.2|7125.4|5
1622722640000|2021-06-03 12:17:20|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7127.9|7125.1|67
1622722650000|2021-06-03 12:17:30|7128.7|7125.9|7127|7124.2|7128.7|7125.9|7127|7124.2|14
1622722660000|2021-06-03 12:17:40|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|5
1622722670000|2021-06-03 12:17:50|7126.5|7123.7|7126.4|7123.6|7126.7|7123.9|7125.9|7123.1|6
1622722680000|2021-06-03 12:18:00|7126|7123.2|7125.9|7123.1|7126|7123.2|7125|7122.2|5
1622722690000|2021-06-03 12:18:10|7125.5|7122.7|7124.4|7121.6|7125.5|7122.7|7123.5|7120.7|116
1622722700000|2021-06-03 12:18:20|7124|7121.2|7124.7|7121.9|7124.7|7121.9|7122.9|7120.1|19
1622722710000|2021-06-03 12:18:30|7125.4|7122.6|7124.9|7122.1|7125.4|7122.6|7124.9|7122.1|1
1622722720000|2021-06-03 12:18:40|7125.9|7123.1|7125|7122.2|7126.4|7123.6|7125|7122.2|33
1622722730000|2021-06-03 12:18:50|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.4|7121.6|1
1622722740000|2021-06-03 12:19:00|7124.7|7121.9|7124|7121.2|7124.7|7121.9|7124|7121.2|2
1622722750000|2021-06-03 12:19:10|7123.7|7120.9|7122.9|7120.1|7123.7|7120.9|7122.9|7120.1|3
1622722770000|2021-06-03 12:19:30|7123.2|7120.4|7123.9|7121.1|7124.2|7121.4|7123.2|7120.4|2
1622722780000|2021-06-03 12:19:40|7123.4|7120.6|7123.5|7120.7|7123.9|7121.1|7123.4|7120.6|6
1622722790000|2021-06-03 12:19:50|7122.9|7120.1|7123.4|7120.6|7123.4|7120.6|7122.9|7120.1|1
1622722800000|2021-06-03 12:20:00|7123|7120.2|7125.9|7123.1|7126.1|7123.3|7123|7120.2|622
1622722810000|2021-06-03 12:20:10|7125.5|7122.7|7124.9|7122.1|7125.9|7123.1|7124.5|7121.7|17
1622722820000|2021-06-03 12:20:20|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|1
1622722830000|2021-06-03 12:20:30|7124.1|7121.3|7124.4|7121.6|7124.7|7121.9|7123.9|7121.1|5
1622722840000|2021-06-03 12:20:40|7124.7|7121.9|7123.9|7121.1|7124.9|7122.1|7123.5|7120.7|1
1622722850000|2021-06-03 12:20:50|7124.7|7121.9|7124.9|7122.1|7125.4|7122.6|7124.7|7121.9|5
1622722860000|2021-06-03 12:21:00|7124.4|7121.6|7124.4|7121.6|7125.7|7122.9|7124.4|7121.6|10
1622722870000|2021-06-03 12:21:10|7124|7121.2|7125.4|7122.6|7125.7|7122.9|7123.9|7121.1|13
1622722880000|2021-06-03 12:21:20|7125.7|7122.9|7125.2|7122.4|7125.7|7122.9|7123.7|7120.9|181
1622722890000|2021-06-03 12:21:30|7125|7122.2|7123.4|7120.6|7125.4|7122.6|7123.4|7120.6|16
1622722900000|2021-06-03 12:21:40|7123|7120.2|7124.9|7122.1|7124.9|7122.1|7123|7120.2|39
1622722910000|2021-06-03 12:21:50|7125.9|7123.1|7125.1|7122.3|7125.9|7123.1|7125.1|7122.3|10
1622722920000|2021-06-03 12:22:00|7124.9|7122.1|7125.7|7122.9|7125.7|7122.9|7123.9|7121.1|9
1622722930000|2021-06-03 12:22:10|7125.4|7122.6|7124.9|7122.1|7125.9|7123.1|7124.9|7122.1|1
1622722940000|2021-06-03 12:22:20|7125.4|7122.6|7125.2|7122.4|7125.4|7122.6|7124.9|7122.1|8
1622722950000|2021-06-03 12:22:30|7125.4|7122.6|7125|7122.2|7125.4|7122.6|7125|7122.2|0
1622722960000|2021-06-03 12:22:40|7125.4|7122.6|7124.9|7122.1|7125.4|7122.6|7124.9|7122.1|4
1622722970000|2021-06-03 12:22:50|7124.2|7121.4|7124.9|7122.1|7124.9|7122.1|7124|7121.2|20
1622722980000|2021-06-03 12:23:00|7125.2|7122.4|7125.4|7122.6|7125.7|7122.9|7124.9|7122.1|12
1622722990000|2021-06-03 12:23:10|7124.9|7122.1|7123.9|7121.1|7124.9|7122.1|7123.9|7121.1|4
1622723000000|2021-06-03 12:23:20|7124.2|7121.4|7124.7|7121.9|7124.7|7121.9|7123.9|7121.1|11
1622723010000|2021-06-03 12:23:30|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|3
1622723020000|2021-06-03 12:23:40|7125.2|7122.4|7124.9|7122.1|7125.2|7122.4|7124.9|7122.1|5
1622723030000|2021-06-03 12:23:50|7124.7|7121.9|7125.4|7122.6|7125.7|7122.9|7124.7|7121.9|18
1622723040000|2021-06-03 12:24:00|7125.2|7122.4|7125.4|7122.6|7125.7|7122.9|7124.9|7122.1|18
1622723050000|2021-06-03 12:24:10|7124.9|7122.1|7124.7|7121.9|7124.9|7122.1|7123.9|7121.1|6
1622723060000|2021-06-03 12:24:20|7124.2|7121.4|7125.4|7122.6|7125.4|7122.6|7123.9|7121.1|9
1622723070000|2021-06-03 12:24:30|7125.7|7122.9|7126.7|7123.9|7126.7|7123.9|7125.4|7122.6|17
1622723080000|2021-06-03 12:24:40|7126.9|7124.1|7125.9|7123.1|7127.2|7124.4|7125.9|7123.1|12
1622723090000|2021-06-03 12:24:50|7125.7|7122.9|7125.9|7123.1|7126.7|7123.9|7125.7|7122.9|11
1622723100000|2021-06-03 12:25:00|7125.7|7122.9|7125.9|7123.1|7125.9|7123.1|7124.9|7122.1|19
1622723110000|2021-06-03 12:25:10|7125.4|7122.6|7125.2|7122.4|7125.4|7122.6|7123.9|7121.1|11
1622723120000|2021-06-03 12:25:20|7125.6|7122.8|7124.9|7122.1|7125.9|7123.1|7124.9|7122.1|3
1622723130000|2021-06-03 12:25:30|7124.7|7121.9|7124.9|7122.1|7125.7|7122.9|7124.7|7121.9|4
1622723140000|2021-06-03 12:25:40|7124.7|7121.9|7124.9|7122.1|7125.7|7122.9|7124.7|7121.9|14
1622723150000|2021-06-03 12:25:50|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|2
1622723160000|2021-06-03 12:26:00|7125.2|7122.4|7125.4|7122.6|7125.7|7122.9|7124.9|7122.1|4
1622723170000|2021-06-03 12:26:10|7125.6|7122.8|7125.2|7122.4|7125.7|7122.9|7124.9|7122.1|5
1622723180000|2021-06-03 12:26:20|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|3
1622723190000|2021-06-03 12:26:30|7124.7|7121.9|7123.7|7120.9|7124.7|7121.9|7122.9|7120.1|29
1622723200000|2021-06-03 12:26:40|7123.9|7121.1|7123.9|7121.1|7124.7|7121.9|7123.9|7121.1|4
1622723210000|2021-06-03 12:26:50|7122.9|7120.1|7123.2|7120.4|7123.9|7121.1|7122.9|7120.1|9
1622723220000|2021-06-03 12:27:00|7122.9|7120.1|7124.2|7121.4|7124.2|7121.4|7120.9|7118.1|63
1622723230000|2021-06-03 12:27:10|7123.9|7121.1|7124.9|7122.1|7125.7|7122.9|7123.7|7120.9|47
1622723250000|2021-06-03 12:27:30|7124.7|7121.9|7129.6|7126.8|7129.7|7126.9|7124.2|7121.4|766
1622723260000|2021-06-03 12:27:40|7129.5|7126.7|7132|7129.2|7134.5|7131.7|7129.1|7126.3|259
1622723270000|2021-06-03 12:27:50|7131.6|7128.8|7133.5|7130.7|7134.5|7131.7|7131.6|7128.8|139
1622723280000|2021-06-03 12:28:00|7133.6|7130.8|7137|7134.2|7137|7134.2|7133.6|7130.8|148
1622723290000|2021-06-03 12:28:10|7137.5|7134.7|7136.6|7133.8|7137.5|7134.7|7136.5|7133.7|28
1622723300000|2021-06-03 12:28:20|7135.6|7132.8|7134.4|7131.6|7135.6|7132.8|7134.4|7131.6|64
1622723310000|2021-06-03 12:28:30|7134.1|7131.3|7135.6|7132.8|7136.6|7133.8|7134|7131.2|57
1622723320000|2021-06-03 12:28:40|7136.4|7133.6|7136.6|7133.8|7136.6|7133.8|7136.4|7133.6|3
1622723330000|2021-06-03 12:28:50|7135.6|7132.8|7135.6|7132.8|7136|7133.2|7135.6|7132.8|5
1622723340000|2021-06-03 12:29:00|7135.2|7132.4|7135.2|7132.4|7136|7133.2|7135.2|7132.4|5
1622723350000|2021-06-03 12:29:10|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|6
1622723360000|2021-06-03 12:29:20|7135.6|7132.8|7136|7133.2|7136.5|7133.7|7135.6|7132.8|17
1622723370000|2021-06-03 12:29:30|7134.6|7131.8|7138.5|7135.7|7138.5|7135.7|7134.6|7131.8|121
1622723380000|2021-06-03 12:29:40|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|4
1622723390000|2021-06-03 12:29:50|||||||||2
1622723400000|2021-06-03 12:30:00|7138.2|7135.4|7137|7134.2|7138.2|7135.4|7136.6|7133.8|17
1622723410000|2021-06-03 12:30:10|7136.6|7133.8|7137|7134.2|7137|7134.2|7136.6|7133.8|3
1622723420000|2021-06-03 12:30:20|7136.6|7133.8|7138.5|7135.7|7138.5|7135.7|7136.6|7133.8|27
1622723430000|2021-06-03 12:30:30|7138.6|7135.8|7138|7135.2|7138.6|7135.8|7135.6|7132.8|18
1622723440000|2021-06-03 12:30:40|7137.6|7134.8|7137|7134.2|7137.6|7134.8|7135.6|7132.8|18
1622723450000|2021-06-03 12:30:50|7136.6|7133.8|7138|7135.2|7138.5|7135.7|7136.6|7133.8|125
1622723460000|2021-06-03 12:31:00|7138.5|7135.7|7139|7136.2|7140|7137.2|7138.5|7135.7|7
1622723470000|2021-06-03 12:31:10|7139.6|7136.8|7138|7135.2|7140.5|7137.7|7138|7135.2|12
1622723480000|2021-06-03 12:31:20|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7136.6|7133.8|11
1622723490000|2021-06-03 12:31:30|7137.2|7134.4|7136.1|7133.3|7137.6|7134.8|7136.1|7133.3|4
1622723500000|2021-06-03 12:31:40|7136|7133.2|7136|7133.2|7136.6|7133.8|7136|7133.2|5
1622723510000|2021-06-03 12:31:50|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1622723520000|2021-06-03 12:32:00|7135.7|7132.9|7135.6|7132.8|7137.6|7134.8|7135.6|7132.8|33
1622723530000|2021-06-03 12:32:10|7135.1|7132.3|7135.1|7132.3|7136|7133.2|7135|7132.2|9
1622723540000|2021-06-03 12:32:20|7134.6|7131.8|7135|7132.2|7135.6|7132.8|7133.6|7130.8|37
1622723550000|2021-06-03 12:32:30|7134.6|7131.8|7136.6|7133.8|7136.6|7133.8|7134.5|7131.7|25
1622723560000|2021-06-03 12:32:40|7136.5|7133.7|7137.5|7134.7|7137.5|7134.7|7136|7133.2|17
1622723580000|2021-06-03 12:33:00|7137.6|7134.8|7140.5|7137.7|7142.5|7139.7|7137.6|7134.8|170
1622723590000|2021-06-03 12:33:10|7140|7137.2|7139|7136.2|7140|7137.2|7138.6|7135.8|30
1622723600000|2021-06-03 12:33:20|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.2|7135.4|15
1622723610000|2021-06-03 12:33:30|7138|7135.2|7137.5|7134.7|7138.5|7135.7|7137.5|7134.7|0
1622723620000|2021-06-03 12:33:40|7138.3|7135.5|7137.5|7134.7|7138.5|7135.7|7137|7134.2|10
1622723630000|2021-06-03 12:33:50|7138|7135.2|7136.5|7133.7|7138|7135.2|7136.5|7133.7|7
1622723640000|2021-06-03 12:34:00|7136.9|7134.1|7137.6|7134.8|7137.6|7134.8|7136.6|7133.8|13
1622723650000|2021-06-03 12:34:10|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|2
1622723660000|2021-06-03 12:34:20|7137|7134.2|7137.5|7134.7|7137.5|7134.7|7136.6|7133.8|5
1622723670000|2021-06-03 12:34:30|7136.6|7133.8|7137.5|7134.7|7137.5|7134.7|7136.6|7133.8|56
1622723680000|2021-06-03 12:34:40|7136.6|7133.8|7136.5|7133.7|7136.6|7133.8|7135.6|7132.8|23
1622723690000|2021-06-03 12:34:50|7136.1|7133.3|7137.5|7134.7|7137.5|7134.7|7136|7133.2|24
1622723700000|2021-06-03 12:35:00|7137|7134.2|7135.6|7132.8|7137.5|7134.7|7135.6|7132.8|20
1622723710000|2021-06-03 12:35:10|7135.5|7132.7|7136.5|7133.7|7137.5|7134.7|7135.5|7132.7|66
1622723720000|2021-06-03 12:35:20|7136.4|7133.6|7136.5|7133.7|7136.5|7133.7|7136.4|7133.6|11
1622723730000|2021-06-03 12:35:30|7136.6|7133.8|7137.5|7134.7|7137.5|7134.7|7136.6|7133.8|2
1622723740000|2021-06-03 12:35:40|7138.5|7135.7|7138|7135.2|7138.5|7135.7|7137.5|7134.7|36
1622723750000|2021-06-03 12:35:50|7137.6|7134.8|7137.6|7134.8|7138|7135.2|7137.6|7134.8|0
1622723760000|2021-06-03 12:36:00|7137.5|7134.7|7136.6|7133.8|7138|7135.2|7136.6|7133.8|28
1622723770000|2021-06-03 12:36:10|7137|7134.2|7136.6|7133.8|7137|7134.2|7136.6|7133.8|2
1622723780000|2021-06-03 12:36:20|7136.5|7133.7|7137.6|7134.8|7137.6|7134.8|7136.5|7133.7|16
1622723800000|2021-06-03 12:36:40|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|0
1622723810000|2021-06-03 12:36:50|7137.6|7134.8|7138|7135.2|7139|7136.2|7137.6|7134.8|31
1622723820000|2021-06-03 12:37:00|7138.2|7135.4|7139.4|7136.6|7139.5|7136.7|7138.2|7135.4|49
1622723830000|2021-06-03 12:37:10|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.4|7136.6|2
1622723840000|2021-06-03 12:37:20|7139.6|7136.8|7141|7138.2|7141.5|7138.7|7139.6|7136.8|8
1622723850000|2021-06-03 12:37:30|7140.6|7137.8|7141.4|7138.6|7141.4|7138.6|7140.6|7137.8|1
1622723860000|2021-06-03 12:37:40|7141.6|7138.8|7141.5|7138.7|7141.6|7138.8|7141.5|7138.7|2
1622723870000|2021-06-03 12:37:50|7142.4|7139.6|7141.6|7138.8|7142.5|7139.7|7141.6|7138.8|32
1622723880000|2021-06-03 12:38:00|7142|7139.2|7142.5|7139.7|7142.5|7139.7|7141.6|7138.8|45
1622723890000|2021-06-03 12:38:10|||||||||19
1622723900000|2021-06-03 12:38:20|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|13
1622723910000|2021-06-03 12:38:30|7141.5|7138.7|7142.5|7139.7|7143.5|7140.7|7141.5|7138.7|28
1622723920000|2021-06-03 12:38:40|7141.7|7138.9|7142.7|7139.9|7143.5|7140.7|7141.7|7138.9|31
1622723930000|2021-06-03 12:38:50|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1622723940000|2021-06-03 12:39:00|7142.5|7139.7|7142.1|7139.3|7142.6|7139.8|7141.5|7138.7|40
1622723950000|2021-06-03 12:39:10|7141.6|7138.8|7142|7139.2|7142|7139.2|7141|7138.2|16
1622723960000|2021-06-03 12:39:20|7142.5|7139.7|7142|7139.2|7142.5|7139.7|7141.5|7138.7|0
1622723970000|2021-06-03 12:39:30|7141.6|7138.8|7142|7139.2|7142|7139.2|7141.5|7138.7|0
1622723980000|2021-06-03 12:39:40|7141.6|7138.8|7141.6|7138.8|7142|7139.2|7141.6|7138.8|1
1622723990000|2021-06-03 12:39:50|7142|7139.2|7142.5|7139.7|7142.5|7139.7|7142|7139.2|4
1622724000000|2021-06-03 12:40:00|7142.1|7139.3|7142|7139.2|7142.5|7139.7|7142|7139.2|4
1622724010000|2021-06-03 12:40:10|7142.4|7139.6|7141.5|7138.7|7142.5|7139.7|7141.5|7138.7|5
1622724020000|2021-06-03 12:40:20|7141.6|7138.8|7141.5|7138.7|7141.6|7138.8|7141.1|7138.3|15
1622724030000|2021-06-03 12:40:30|7141.6|7138.8|7145.9|7143.1|7148.3|7145.5|7141.6|7138.8|611
1622724040000|2021-06-03 12:40:40|7146.3|7143.5|7144.4|7141.6|7146.3|7143.5|7144.4|7141.6|94
1622724050000|2021-06-03 12:40:50|||||||||1
1622724060000|2021-06-03 12:41:00|7142.9|7140.1|7144.3|7141.5|7144.4|7141.6|7142.5|7139.7|29
1622724070000|2021-06-03 12:41:10|7144.4|7141.6|7144.4|7141.6|7144.8|7142|7144|7141.2|9
1622724080000|2021-06-03 12:41:20|7144.5|7141.7|7146.3|7143.5|7146.9|7144.1|7144.5|7141.7|104
1622724090000|2021-06-03 12:41:30|7145.5|7142.7|7146.3|7143.5|7146.3|7143.5|7145.4|7142.6|5
1622724100000|2021-06-03 12:41:40|7145.9|7143.1|7145.3|7142.5|7145.9|7143.1|7144.9|7142.1|10
1622724110000|2021-06-03 12:41:50|7144.9|7142.1|7143.5|7140.7|7145.4|7142.6|7143.5|7140.7|8
1622724120000|2021-06-03 12:42:00|7143.4|7140.6|7143.9|7141.1|7144.4|7141.6|7143.4|7140.6|56
1622724130000|2021-06-03 12:42:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7142.8|7140|13
1622724140000|2021-06-03 12:42:20|7141.9|7139.1|7142.3|7139.5|7142.4|7139.6|7141.5|7138.7|14
1622724150000|2021-06-03 12:42:30|7142.4|7139.6|7141.9|7139.1|7142.4|7139.6|7141.8|7139|10
1622724160000|2021-06-03 12:42:40|7142.4|7139.6|7142.8|7140|7143.4|7140.6|7142.4|7139.6|3
1622724170000|2021-06-03 12:42:50|7142.4|7139.6|7142.4|7139.6|7142.8|7140|7142.4|7139.6|0
1622724180000|2021-06-03 12:43:00|7142.8|7140|7142.4|7139.6|7142.8|7140|7142.4|7139.6|4
1622724190000|2021-06-03 12:43:10|7142|7139.2|7141.9|7139.1|7142.4|7139.6|7141.9|7139.1|11
1622724200000|2021-06-03 12:43:20|7142.3|7139.5|7143.3|7140.5|7143.3|7140.5|7142.3|7139.5|11
1622724210000|2021-06-03 12:43:30|7143.4|7140.6|7142.3|7139.5|7143.4|7140.6|7141.8|7139|14
1622724220000|2021-06-03 12:43:40|7142.4|7139.6|7142.3|7139.5|7142.4|7139.6|7141.8|7139|7
1622724230000|2021-06-03 12:43:50|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.4|7138.6|14
1622724240000|2021-06-03 12:44:00|7141.9|7139.1|7142.4|7139.6|7142.4|7139.6|7141.9|7139.1|3
1622724250000|2021-06-03 12:44:10|7141.9|7139.1|7142.3|7139.5|7142.4|7139.6|7141.9|7139.1|8
1622724260000|2021-06-03 12:44:20|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7141.9|7139.1|4
1622724270000|2021-06-03 12:44:30|7141.9|7139.1|7142.3|7139.5|7142.3|7139.5|7141.9|7139.1|2
1622724280000|2021-06-03 12:44:40|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|4
1622724290000|2021-06-03 12:44:50|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|4
1622724300000|2021-06-03 12:45:00|7143.3|7140.5|7144.3|7141.5|7144.3|7141.5|7143.3|7140.5|1
1622724310000|2021-06-03 12:45:10|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|10
1622724320000|2021-06-03 12:45:20|7143.3|7140.5|7141.8|7139|7143.3|7140.5|7141.4|7138.6|24
1622724330000|2021-06-03 12:45:30|7141.4|7138.6|7142.3|7139.5|7142.3|7139.5|7140.6|7137.8|25
1622724340000|2021-06-03 12:45:40|7142.8|7140|7143.3|7140.5|7143.3|7140.5|7142.8|7140|3
1622724350000|2021-06-03 12:45:50|7143.4|7140.6|7145.4|7142.6|7145.4|7142.6|7143.3|7140.5|21
1622724360000|2021-06-03 12:46:00|7145.3|7142.5|7145.8|7143|7145.8|7143|7145.3|7142.5|7
1622724370000|2021-06-03 12:46:10|7146.3|7143.5|7147.4|7144.6|7148.3|7145.5|7146.3|7143.5|100
1622724380000|2021-06-03 12:46:20|7147.3|7144.5|7146.4|7143.6|7148.3|7145.5|7146.4|7143.6|52
1622724390000|2021-06-03 12:46:30|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7145.3|7142.5|18
1622724400000|2021-06-03 12:46:40|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|12
1622724410000|2021-06-03 12:46:50|||||||||10
1622724420000|2021-06-03 12:47:00|7143.7|7140.9|7143.4|7140.6|7143.7|7140.9|7143.3|7140.5|20
1622724430000|2021-06-03 12:47:10|||||||||1
1622724440000|2021-06-03 12:47:20|7142.4|7139.6|7141.9|7139.1|7142.4|7139.6|7141.5|7138.7|19
1622724450000|2021-06-03 12:47:30|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.8|7139|0
1622724460000|2021-06-03 12:47:40|7142.8|7140|7142.9|7140.1|7142.9|7140.1|7142.4|7139.6|15
1622724470000|2021-06-03 12:47:50|7142.4|7139.6|7141.9|7139.1|7142.4|7139.6|7141.4|7138.6|5
1622724480000|2021-06-03 12:48:00|7141.8|7139|7139.4|7136.6|7141.8|7139|7137.9|7135.1|120
1622724490000|2021-06-03 12:48:10|7139.3|7136.5|7138.4|7135.6|7139.3|7136.5|7138.4|7135.6|7
1622724500000|2021-06-03 12:48:20|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|0
1622724510000|2021-06-03 12:48:30|7138.4|7135.6|7136.4|7133.6|7138.4|7135.6|7136.4|7133.6|13
1622724520000|2021-06-03 12:48:40|7136.3|7133.5|7136|7133.2|7136.4|7133.6|7135.9|7133.1|5
1622724530000|2021-06-03 12:48:50|7136.5|7133.7|7138.4|7135.6|7138.4|7135.6|7136.5|7133.7|22
1622724540000|2021-06-03 12:49:00|7139.3|7136.5|7139|7136.2|7140.3|7137.5|7139|7136.2|11
1622724550000|2021-06-03 12:49:10|7139.4|7136.6|7139|7136.2|7139.5|7136.7|7139|7136.2|15
1622724560000|2021-06-03 12:49:20|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1622724570000|2021-06-03 12:49:30|7139.5|7136.7|7140|7137.2|7140.4|7137.6|7139.5|7136.7|4
1622724580000|2021-06-03 12:49:40|7139.9|7137.1|7139.4|7136.6|7139.9|7137.1|7139|7136.2|49
1622724600000|2021-06-03 12:50:00|7140.3|7137.5|7140|7137.2|7140.4|7137.6|7139.9|7137.1|11
1622724610000|2021-06-03 12:50:10|7139.6|7136.8|7139|7136.2|7139.6|7136.8|7138.9|7136.1|4
1622724620000|2021-06-03 12:50:20|7138.6|7135.8|7140.1|7137.3|7140.1|7137.3|7138.5|7135.7|53
1622724630000|2021-06-03 12:50:30|7140.4|7137.6|7141.4|7138.6|7141.4|7138.6|7140|7137.2|14
1622724640000|2021-06-03 12:50:40|7141|7138.2|7141.4|7138.6|7141.4|7138.6|7141|7138.2|7
1622724650000|2021-06-03 12:50:50|7141|7138.2|7140.4|7137.6|7141|7138.2|7140.4|7137.6|1
1622724660000|2021-06-03 12:51:00|7140|7137.2|7142.4|7139.6|7143.3|7140.5|7140|7137.2|61
1622724670000|2021-06-03 12:51:10|7142.5|7139.7|7143.4|7140.6|7143.4|7140.6|7142.5|7139.7|3
1622724680000|2021-06-03 12:51:20|7143.9|7141.1|7144.4|7141.6|7144.4|7141.6|7143.9|7141.1|12
1622724690000|2021-06-03 12:51:30|7145.1|7142.3|7145.4|7142.6|7146.3|7143.5|7145.1|7142.3|20
1622724700000|2021-06-03 12:51:40|7144.5|7141.7|7145|7142.2|7145.4|7142.6|7144.5|7141.7|15
1622724710000|2021-06-03 12:51:50|7144.6|7141.8|7145|7142.2|7145.4|7142.6|7144.5|7141.7|14
1622724720000|2021-06-03 12:52:00|7144.5|7141.7|7144.9|7142.1|7145.4|7142.6|7144.5|7141.7|29
1622724730000|2021-06-03 12:52:10|7145|7142.2|7145.4|7142.6|7145.4|7142.6|7145|7142.2|0
1622724740000|2021-06-03 12:52:20|7145.5|7142.7|7151.9|7149.1|7152.4|7149.6|7145.5|7142.7|149
1622724750000|2021-06-03 12:52:30|7152.4|7149.6|7151.8|7149|7152.4|7149.6|7151.4|7148.6|4
1622724760000|2021-06-03 12:52:40|7151.4|7148.6|7149.9|7147.1|7151.8|7149|7149.9|7147.1|25
1622724770000|2021-06-03 12:52:50|7149.4|7146.6|7149.4|7146.6|7150.1|7147.3|7149.4|7146.6|2
1622724780000|2021-06-03 12:53:00|7149.9|7147.1|7150.4|7147.6|7150.4|7147.6|7149.9|7147.1|5
1622724790000|2021-06-03 12:53:10|7149.8|7147|7151.3|7148.5|7152.4|7149.6|7149.4|7146.6|45
1622724800000|2021-06-03 12:53:20|7150.9|7148.1|7150.4|7147.6|7150.9|7148.1|7150.3|7147.5|14
1622724810000|2021-06-03 12:53:30|7150.8|7148|7149.5|7146.7|7150.8|7148|7149.5|7146.7|10
1622724820000|2021-06-03 12:53:40|7149.4|7146.6|7149.4|7146.6|7149.9|7147.1|7149.4|7146.6|11
1622724830000|2021-06-03 12:53:50|7149.3|7146.5|7147.5|7144.7|7149.3|7146.5|7147.5|7144.7|19
1622724840000|2021-06-03 12:54:00|7147.4|7144.6|7148.3|7145.5|7148.3|7145.5|7147.4|7144.6|1
1622724850000|2021-06-03 12:54:10|7146.5|7143.7|7146.5|7143.7|7147.4|7144.6|7146.4|7143.6|61
1622724860000|2021-06-03 12:54:20|7146.8|7144|7146.4|7143.6|7146.8|7144|7146.4|7143.6|13
1622724870000|2021-06-03 12:54:30|7145.5|7142.7|7146|7143.2|7146|7143.2|7145.5|7142.7|4
1622724880000|2021-06-03 12:54:40|7146.4|7143.6|7145.5|7142.7|7146.4|7143.6|7145.5|7142.7|6
1622724890000|2021-06-03 12:54:50|7145.4|7142.6|7143.6|7140.8|7145.4|7142.6|7143.5|7140.7|17
1622724900000|2021-06-03 12:55:00|7143.5|7140.7|7143.3|7140.5|7143.5|7140.7|7142.5|7139.7|7
1622724910000|2021-06-03 12:55:10|7142.9|7140.1|7140.4|7137.6|7143.3|7140.5|7140.4|7137.6|7
1622724920000|2021-06-03 12:55:20|7139.9|7137.1|7139.9|7137.1|7140.4|7137.6|7139.5|7136.7|16
1622724930000|2021-06-03 12:55:30|7139.4|7136.6|7139.9|7137.1|7140.4|7137.6|7139.4|7136.6|35
1622724940000|2021-06-03 12:55:40|7139.5|7136.7|7139.9|7137.1|7140.3|7137.5|7139.4|7136.6|5
1622724950000|2021-06-03 12:55:50|7140.3|7137.5|7142|7139.2|7142.8|7140|7140|7137.2|10
1622724960000|2021-06-03 12:56:00|7141.9|7139.1|7142.9|7140.1|7142.9|7140.1|7141.9|7139.1|13
1622724970000|2021-06-03 12:56:10|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|9
1622724990000|2021-06-03 12:56:30|7141.3|7138.5|7139.9|7137.1|7141.3|7138.5|7139.9|7137.1|7
1622725000000|2021-06-03 12:56:40|7140.4|7137.6|7139.4|7136.6|7140.4|7137.6|7138.5|7135.7|21
1622725010000|2021-06-03 12:56:50|7139.9|7137.1|7139.9|7137.1|7140.3|7137.5|7139.9|7137.1|2
1622725020000|2021-06-03 12:57:00|7139.8|7137|7139.9|7137.1|7140.4|7137.6|7139.5|7136.7|38
1622725030000|2021-06-03 12:57:10|7140.3|7137.5|7136.9|7134.1|7140.4|7137.6|7136.9|7134.1|29
1622725040000|2021-06-03 12:57:20|7137.3|7134.5|7137.3|7134.5|7137.4|7134.6|7135.9|7133.1|23
1622725050000|2021-06-03 12:57:30|7137.4|7134.6|7137.9|7135.1|7138.8|7136|7137.4|7134.6|8
1622725060000|2021-06-03 12:57:40|7137.8|7135|7138.1|7135.3|7138.1|7135.3|7137.8|7135|7
1622725070000|2021-06-03 12:57:50|7138.4|7135.6|7138.4|7135.6|7139.3|7136.5|7138.4|7135.6|13
1622725080000|2021-06-03 12:58:00|7138.8|7136|7138.3|7135.5|7139.3|7136.5|7137.9|7135.1|76
1622725090000|2021-06-03 12:58:10|7138.8|7136|7138.4|7135.6|7139.3|7136.5|7138.4|7135.6|12
1622725100000|2021-06-03 12:58:20|7138|7135.2|7139.3|7136.5|7139.3|7136.5|7137.4|7134.6|83
1622725110000|2021-06-03 12:58:30|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|8
1622725120000|2021-06-03 12:58:40|7140.3|7137.5|7142.3|7139.5|7142.4|7139.6|7139.9|7137.1|18
1622725130000|2021-06-03 12:58:50|7142.5|7139.7|7143.4|7140.6|7144.4|7141.6|7142.5|7139.7|31
1622725140000|2021-06-03 12:59:00|7143|7140.2|7142.5|7139.7|7143.4|7140.6|7141.4|7138.6|26
1622725150000|2021-06-03 12:59:10|7142.4|7139.6|7142|7139.2|7142.4|7139.6|7142|7139.2|7
1622725160000|2021-06-03 12:59:20|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142|7139.2|0
1622725170000|2021-06-03 12:59:30|7141.9|7139.1|7140.4|7137.6|7142.4|7139.6|7140.4|7137.6|17
1622725180000|2021-06-03 12:59:40|7140.5|7137.7|7141.3|7138.5|7141.3|7138.5|7140.5|7137.7|19
1622725190000|2021-06-03 12:59:50|7141.4|7138.6|7137.5|7134.7|7141.4|7138.6|7137.5|7134.7|22
1622725200000|2021-06-03 13:00:00|7137.1|7134.3|7131.4|7128.6|7137.1|7134.3|7129.5|7126.7|267
1622725210000|2021-06-03 13:00:10|7130.7|7127.9|7125.9|7123.1|7130.7|7127.9|7124.5|7121.7|173
1622725220000|2021-06-03 13:00:20|7126.4|7123.6|7124.6|7121.8|7128.1|7125.3|7124.6|7121.8|58
1622725230000|2021-06-03 13:00:30|7124.5|7121.7|7126.4|7123.6|7126.4|7123.6|7121.4|7118.6|129
1622725240000|2021-06-03 13:00:40|7126|7123.2|7124.4|7121.6|7126|7123.2|7123.9|7121.1|87
1622725250000|2021-06-03 13:00:50|7125.5|7122.7|7123.1|7120.3|7126.4|7123.6|7123.1|7120.3|461
1622725260000|2021-06-03 13:01:00|7123|7120.2|7121.6|7118.8|7123|7120.2|7119|7116.2|190
1622725270000|2021-06-03 13:01:10|7121.5|7118.7|7124.6|7121.8|7126|7123.2|7120.6|7117.8|111
1622725280000|2021-06-03 13:01:20|7123.6|7120.8|7123.6|7120.8|7127|7124.2|7122.7|7119.9|162
1622725290000|2021-06-03 13:01:30|7124|7121.2|7126.4|7123.6|7127.4|7124.6|7121.6|7118.8|153
1622725300000|2021-06-03 13:01:40|7126.8|7124|7130.8|7128|7131.9|7129.1|7126.4|7123.6|63
1622725310000|2021-06-03 13:01:50|7130.4|7127.6|7129.4|7126.6|7131.4|7128.6|7129.4|7126.6|33
1622725320000|2021-06-03 13:02:00|7128.9|7126.1|7125.5|7122.7|7128.9|7126.1|7124.4|7121.6|69
1622725330000|2021-06-03 13:02:10|7124.4|7121.6|7122.3|7119.5|7124.4|7121.6|7121.4|7118.6|60
1622725340000|2021-06-03 13:02:20|7122.5|7119.7|7123|7120.2|7123.4|7120.6|7122.4|7119.6|29
1622725350000|2021-06-03 13:02:30|7122.6|7119.8|7123.4|7120.6|7123.4|7120.6|7121.4|7118.6|22
1622725360000|2021-06-03 13:02:40|7122.6|7119.8|7122.4|7119.6|7122.6|7119.8|7120.4|7117.6|72
1622725370000|2021-06-03 13:02:50|7122|7119.2|7122.4|7119.6|7123.4|7120.6|7122|7119.2|15
1622725380000|2021-06-03 13:03:00|7122.8|7120|7120|7117.2|7122.8|7120|7119|7116.2|30
1622725390000|2021-06-03 13:03:10|7119.5|7116.7|7120.4|7117.6|7122.4|7119.6|7119.5|7116.7|43
1622725400000|2021-06-03 13:03:20|7119.8|7117|7121.4|7118.6|7122.4|7119.6|7119.5|7116.7|82
1622725410000|2021-06-03 13:03:30|7122.1|7119.3|7121.9|7119.1|7124.1|7121.3|7121.4|7118.6|40
1622725420000|2021-06-03 13:03:40|7121.4|7118.6|7119.6|7116.8|7121.8|7119|7119.4|7116.6|39
1622725430000|2021-06-03 13:03:50|7120.1|7117.3|7120.4|7117.6|7120.8|7118|7118.9|7116.1|24
1622725440000|2021-06-03 13:04:00|7121.4|7118.6|7119.7|7116.9|7121.4|7118.6|7119.4|7116.6|25
1622725450000|2021-06-03 13:04:10|7120.4|7117.6|7119.9|7117.1|7120.4|7117.6|7119.5|7116.7|14
1622725460000|2021-06-03 13:04:20|7120|7117.2|7119.4|7116.6|7120|7117.2|7118.4|7115.6|24
1622725470000|2021-06-03 13:04:30|7119.7|7116.9|7122.4|7119.6|7123.1|7120.3|7119.4|7116.6|30
1622725480000|2021-06-03 13:04:40|7123.1|7120.3|7122.7|7119.9|7123.2|7120.4|7122.4|7119.6|20
1622725490000|2021-06-03 13:04:50|7123.5|7120.7|7122.1|7119.3|7124.4|7121.6|7121.4|7118.6|30
1622725500000|2021-06-03 13:05:00|7122.2|7119.4|7121|7118.2|7124.4|7121.6|7121|7118.2|49
1622725510000|2021-06-03 13:05:10|7121.4|7118.6|7124.2|7121.4|7124.4|7121.6|7121.4|7118.6|62
1622725520000|2021-06-03 13:05:20|7124.4|7121.6|7129.4|7126.6|7130.2|7127.4|7123.4|7120.6|62
1622725530000|2021-06-03 13:05:30|7129.2|7126.4|7132.4|7129.6|7133.2|7130.4|7129.2|7126.4|74
1622725540000|2021-06-03 13:05:40|7132.2|7129.4|7132.2|7129.4|7133.2|7130.4|7131.4|7128.6|34
1622725550000|2021-06-03 13:05:50|7131.4|7128.6|7131.7|7128.9|7132.2|7129.4|7130.4|7127.6|50
1622725560000|2021-06-03 13:06:00|7132.2|7129.4|7136.1|7133.3|7136.4|7133.6|7132.2|7129.4|69
1622725570000|2021-06-03 13:06:10|7135.9|7133.1|7137.2|7134.4|7137.2|7134.4|7135|7132.2|5
1622725580000|2021-06-03 13:06:20|7136.5|7133.7|7137.4|7134.6|7137.5|7134.7|7136.4|7133.6|12
1622725590000|2021-06-03 13:06:30|7136.6|7133.8|7136.4|7133.6|7136.7|7133.9|7136.4|7133.6|52
1622725600000|2021-06-03 13:06:40|7136.2|7133.4|7138.7|7135.9|7138.9|7136.1|7135.2|7132.4|54
1622725610000|2021-06-03 13:06:50|7138.4|7135.6|7135.4|7132.6|7138.4|7135.6|7133|7130.2|584
1622725620000|2021-06-03 13:07:00|7135.2|7132.4|7134.7|7131.9|7135.4|7132.6|7133.4|7130.6|73
1622725630000|2021-06-03 13:07:10|7134.4|7131.6|7135.7|7132.9|7135.7|7132.9|7134.4|7131.6|58
1622725640000|2021-06-03 13:07:20|7135.4|7132.6|7131.9|7129.1|7135.4|7132.6|7131.4|7128.6|55
1622725650000|2021-06-03 13:07:30|7132.4|7129.6|7129.4|7126.6|7132.4|7129.6|7129|7126.1|10
1622725660000|2021-06-03 13:07:40|7129.6|7126.8|7128.4|7125.6|7130|7127.2|7127.7|7124.9|27
1622725670000|2021-06-03 13:07:50|7128|7125.2|7127.7|7124.9|7128.4|7125.6|7127|7124.2|6
1622725680000|2021-06-03 13:08:00|7128|7125.2|7128.7|7125.9|7129.4|7126.6|7128|7125.2|25
1622725690000|2021-06-03 13:08:10|7129.4|7126.6|7128.4|7125.6|7129.7|7126.9|7128.4|7125.6|4
1622725700000|2021-06-03 13:08:20|7128.2|7125.4|7125.5|7122.7|7129.4|7126.6|7125.1|7122.3|159
1622725710000|2021-06-03 13:08:30|7125.4|7122.6|7126.6|7123.8|7127.4|7124.6|7125|7122.2|17
1622725720000|2021-06-03 13:08:40|7126.4|7123.6|7127.4|7124.6|7127.4|7124.6|7126|7123.2|3
1622725730000|2021-06-03 13:08:50|7127.7|7124.9|7128.4|7125.6|7128.4|7125.6|7127.7|7124.9|1
1622725740000|2021-06-03 13:09:00|7128|7125.2|7127.4|7124.6|7128|7125.2|7126.6|7123.8|32
1622725750000|2021-06-03 13:09:10|7127|7124.2|7128|7125.2|7128.4|7125.6|7127|7124.2|15
1622725760000|2021-06-03 13:09:20|7128.4|7125.6|7132.4|7129.6|7133.4|7130.6|7128|7125.2|50
1622725770000|2021-06-03 13:09:30|7132.2|7129.4|7131.4|7128.6|7132.4|7129.6|7131.4|7128.6|15
1622725780000|2021-06-03 13:09:40|7131.7|7128.9|7132.4|7129.6|7132.4|7129.6|7131.2|7128.4|11
1622725790000|2021-06-03 13:09:50|7132.2|7129.4|7134.2|7131.4|7134.2|7131.4|7131.7|7128.9|4
1622725800000|2021-06-03 13:10:00|7134.4|7131.6|7131.9|7129.1|7134.4|7131.6|7131.9|7129.1|23
1622725810000|2021-06-03 13:10:10|7132.4|7129.6|7132.9|7130.1|7132.9|7130.1|7131.9|7129.1|2
1622725820000|2021-06-03 13:10:20|7133.2|7130.4|7134.4|7131.6|7134.7|7131.9|7132.4|7129.6|31
1622725830000|2021-06-03 13:10:30|7134.7|7131.9|7138.2|7135.4|7138.2|7135.4|7134.7|7131.9|30
1622725840000|2021-06-03 13:10:40|7138.7|7135.9|7140.9|7138.1|7141.2|7138.4|7138.7|7135.9|27
1622725850000|2021-06-03 13:10:50|7140.4|7137.6|7141.2|7138.4|7142.4|7139.6|7140.4|7137.6|25
1622725860000|2021-06-03 13:11:00|7140.9|7138.1|7140.2|7137.4|7142.2|7139.4|7139.2|7136.4|68
1622725870000|2021-06-03 13:11:10|7140.7|7137.9|7140.9|7138.1|7141.2|7138.4|7140.4|7137.6|6
1622725880000|2021-06-03 13:11:20|7140.4|7137.6|7138.7|7135.9|7140.4|7137.6|7138.1|7135.3|20
1622725890000|2021-06-03 13:11:30|7138.4|7135.6|7137.7|7134.9|7138.4|7135.6|7136.5|7133.7|39
1622725900000|2021-06-03 13:11:40|7138|7135.2|7137|7134.2|7138|7135.2|7136.5|7133.7|26
1622725910000|2021-06-03 13:11:50|7136.5|7133.7|7137.4|7134.6|7137.5|7134.7|7136.5|7133.7|8
1622725920000|2021-06-03 13:12:00|7137|7134.2|7134|7131.2|7137|7134.2|7134|7131.2|169
1622725930000|2021-06-03 13:12:10|7134.4|7131.6|7135.4|7132.6|7135.4|7132.6|7134.4|7131.6|8
1622725940000|2021-06-03 13:12:20|||||||||2
1622725950000|2021-06-03 13:12:30|7135.5|7132.7|7136.4|7133.6|7137.4|7134.6|7134.6|7131.8|46
1622725960000|2021-06-03 13:12:40|||||||||24
1622725970000|2021-06-03 13:12:50|7136|7133.2|7137.4|7134.6|7137.4|7134.6|7136|7133.2|7
1622725980000|2021-06-03 13:13:00|7136.9|7134.1|7134|7131.2|7136.9|7134.1|7134|7131.2|28
1622725990000|2021-06-03 13:13:10|7133|7130.2|7134.4|7131.6|7134.9|7132.1|7133|7130.2|22
1622726000000|2021-06-03 13:13:20|7134.9|7132.1|7134.9|7132.1|7135.4|7132.6|7134.9|7132.1|8
1622726010000|2021-06-03 13:13:30|7135|7132.2|7135|7132.2|7135.4|7132.6|7135|7132.2|2
1622726020000|2021-06-03 13:13:40|7135.4|7132.6|7137.4|7134.6|7137.4|7134.6|7134.4|7131.6|22
1622726030000|2021-06-03 13:13:50|7138.4|7135.6|7138.4|7135.6|7139.2|7136.4|7138.4|7135.6|11
1622726040000|2021-06-03 13:14:00|7138.2|7135.4|7139.2|7136.4|7139.2|7136.4|7137.9|7135.1|6
1622726050000|2021-06-03 13:14:10|7139.4|7136.6|7139.4|7136.6|7140.4|7137.6|7139|7136.2|13
1622726060000|2021-06-03 13:14:20|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7140.2|7137.4|9
1622726070000|2021-06-03 13:14:30|7140.4|7137.6|7142.4|7139.6|7143.2|7140.4|7139.9|7137.1|122
1622726080000|2021-06-03 13:14:40|7142|7139.2|7142.2|7139.4|7142.4|7139.6|7141.4|7138.6|9
1622726090000|2021-06-03 13:14:50|7142.1|7139.3|7142.4|7139.6|7143.2|7140.4|7141.4|7138.6|24
1622726100000|2021-06-03 13:15:00|7142.2|7139.4|7140.4|7137.6|7142.2|7139.4|7139.4|7136.6|44
1622726110000|2021-06-03 13:15:10|7140.7|7137.9|7141.7|7138.9|7141.9|7139.1|7139.9|7137.1|11
1622726120000|2021-06-03 13:15:20|7141.4|7138.6|7142.2|7139.4|7142.2|7139.4|7141.4|7138.6|1
1622726130000|2021-06-03 13:15:30|7142.4|7139.6|7143.1|7140.3|7143.2|7140.4|7142.4|7139.6|18
1622726140000|2021-06-03 13:15:40|7143.2|7140.4|7141.4|7138.6|7143.2|7140.4|7141.4|7138.6|20
1622726150000|2021-06-03 13:15:50|7142.2|7139.4|7141.4|7138.6|7142.2|7139.4|7141.4|7138.6|36
1622726160000|2021-06-03 13:16:00|7142.7|7139.9|7140.4|7137.6|7143.2|7140.4|7139.4|7136.6|43
1622726170000|2021-06-03 13:16:10|7140|7137.2|7139.7|7136.9|7140.4|7137.6|7139.7|7136.9|9
1622726180000|2021-06-03 13:16:20|7139.4|7136.6|7139.5|7136.7|7140.4|7137.6|7139.4|7136.6|15
1622726190000|2021-06-03 13:16:30|7139.4|7136.6|7140.2|7137.4|7140.4|7137.6|7139.4|7136.6|25
1622726200000|2021-06-03 13:16:40|7140.4|7137.6|7140.2|7137.4|7141.2|7138.4|7139.9|7137.1|9
1622726210000|2021-06-03 13:16:50|7140.4|7137.6|7139.4|7136.6|7140.7|7137.9|7139.4|7136.6|29
1622726220000|2021-06-03 13:17:00|7139.2|7136.4|7138.4|7135.6|7139.2|7136.4|7137.4|7134.6|39
1622726230000|2021-06-03 13:17:10|7139.2|7136.4|7140.4|7137.6|7140.4|7137.6|7138.9|7136.1|49
1622726240000|2021-06-03 13:17:20|7140.7|7137.9|7142.4|7139.6|7142.7|7139.9|7140.7|7137.9|17
1622726250000|2021-06-03 13:17:30|7141.7|7138.9|7141.4|7138.6|7141.7|7138.9|7140.9|7138.1|5
1622726260000|2021-06-03 13:17:40|7141|7138.2|7139.4|7136.6|7141|7138.2|7139.4|7136.6|14
1622726270000|2021-06-03 13:17:50|7140.4|7137.6|7141.2|7138.4|7141.2|7138.4|7139.4|7136.6|23
1622726280000|2021-06-03 13:18:00|7141.4|7138.6|7140.4|7137.6|7141.4|7138.6|7140.2|7137.4|27
1622726290000|2021-06-03 13:18:10|7140.7|7137.9|7140.4|7137.6|7141.2|7138.4|7140.4|7137.6|26
1622726300000|2021-06-03 13:18:20|7140.6|7137.8|7142.9|7140.1|7144.2|7141.4|7140.6|7137.8|240
1622726310000|2021-06-03 13:18:30|7142.7|7139.9|7145.4|7142.6|7145.9|7143.1|7142.4|7139.6|66
1622726320000|2021-06-03 13:18:40|7145.2|7142.4|7143.5|7140.7|7145.2|7142.4|7143.5|7140.7|22
1622726330000|2021-06-03 13:18:50|7143.4|7140.6|7145.4|7142.6|7146.1|7143.3|7143.4|7140.6|48
1622726340000|2021-06-03 13:19:00|7146.2|7143.4|7145.4|7142.6|7146.2|7143.4|7145.4|7142.6|14
1622726350000|2021-06-03 13:19:10|7145.2|7142.4|7145.2|7142.4|7146.2|7143.4|7142.9|7140.1|84
1622726360000|2021-06-03 13:19:20|7144.7|7141.9|7144.4|7141.6|7145.4|7142.6|7144.4|7141.6|3
1622726370000|2021-06-03 13:19:30|7144.7|7141.9|7145.4|7142.6|7145.7|7142.9|7144.7|7141.9|13
1622726380000|2021-06-03 13:19:40|7145|7142.2|7142.6|7139.8|7145.4|7142.6|7142.6|7139.8|16
1622726390000|2021-06-03 13:19:50|7142|7139.2|7143.2|7140.4|7143.2|7140.4|7142|7139.2|5
1622726400000|2021-06-03 13:20:00|7142.9|7140.1|7144.2|7141.4|7145.4|7142.6|7142.9|7140.1|24
1622726410000|2021-06-03 13:20:10|7143.9|7141.1|7146.4|7143.6|7146.4|7143.6|7143.7|7140.9|49
1622726420000|2021-06-03 13:20:20|7146|7143.2|7145.4|7142.6|7146|7143.2|7145.4|7142.6|22
1622726430000|2021-06-03 13:20:30|7144.4|7141.6|7142.4|7139.6|7145.4|7142.6|7142.4|7139.6|28
1622726440000|2021-06-03 13:20:40|7142.7|7139.9|7141.9|7139.1|7143.7|7140.9|7141|7138.2|21
1622726450000|2021-06-03 13:20:50|7141.5|7138.7|7142.9|7140.1|7142.9|7140.1|7140.9|7138.1|13
1622726460000|2021-06-03 13:21:00|7142.5|7139.7|7144.2|7141.4|7144.2|7141.4|7142.3|7139.5|17
1622726470000|2021-06-03 13:21:10|7144.3|7141.5|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|18
1622726480000|2021-06-03 13:21:20|7145.7|7142.9|7147.2|7144.4|7147.2|7144.4|7145.3|7142.5|16
1622726490000|2021-06-03 13:21:30|7147.8|7145|7148.7|7145.9|7148.7|7145.9|7147.3|7144.5|43
1622726500000|2021-06-03 13:21:40|7149.2|7146.4|7149.7|7146.9|7150.2|7147.4|7149.2|7146.4|37
1622726510000|2021-06-03 13:21:50|7149.3|7146.5|7149.3|7146.5|7149.7|7146.9|7149.3|7146.5|2
1622726520000|2021-06-03 13:22:00|7149.2|7146.4|7151.7|7148.9|7152.7|7149.9|7149.2|7146.4|342
1622726530000|2021-06-03 13:22:10|7151.3|7148.5|7151.7|7148.9|7151.7|7148.9|7151.3|7148.5|21
1622726540000|2021-06-03 13:22:20|7151.3|7148.5|7149.3|7146.5|7151.3|7148.5|7149.3|7146.5|21
1622726550000|2021-06-03 13:22:30|7149|7146.2|7150.7|7147.9|7150.7|7147.9|7148.5|7145.7|21
1622726560000|2021-06-03 13:22:40|7150.3|7147.5|7150.3|7147.5|7151.2|7148.4|7150.3|7147.5|17
1622726570000|2021-06-03 13:22:50|7150.2|7147.4|7149.3|7146.5|7150.2|7147.4|7149.3|7146.5|19
1622726580000|2021-06-03 13:23:00|7149.2|7146.4|7150.2|7147.4|7151.2|7148.4|7149.2|7146.4|17
1622726590000|2021-06-03 13:23:10|7150.3|7147.5|7150.2|7147.4|7150.3|7147.5|7149.3|7146.5|15
1622726600000|2021-06-03 13:23:20|7149.8|7147|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|4
1622726610000|2021-06-03 13:23:30|7149.8|7147|7148.7|7145.9|7149.8|7147|7148.3|7145.5|49
1622726620000|2021-06-03 13:23:40|7148.3|7145.5|7149.2|7146.4|7149.2|7146.4|7148.3|7145.5|8
1622726630000|2021-06-03 13:23:50|7148.3|7145.5|7148.8|7146|7149.2|7146.4|7148.3|7145.5|42
1622726640000|2021-06-03 13:24:00|7149.2|7146.4|7149.3|7146.5|7150.2|7147.4|7148.8|7146|44
1622726650000|2021-06-03 13:24:10|7149.2|7146.4|7148.3|7145.5|7149.7|7146.9|7148.3|7145.5|82
1622726660000|2021-06-03 13:24:20|7148.8|7146|7151.2|7148.4|7151.2|7148.4|7148.5|7145.7|17
1622726670000|2021-06-03 13:24:30|7150.8|7148|7149.8|7147|7150.8|7148|7149.8|7147|55
1622726680000|2021-06-03 13:24:40|7149.5|7146.7|7151.3|7148.5|7151.3|7148.5|7149.5|7146.7|7
1622726690000|2021-06-03 13:24:50|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|12
1622726700000|2021-06-03 13:25:00|7151.6|7148.8|7152.7|7149.9|7153.2|7150.4|7151.2|7148.4|71
1622726710000|2021-06-03 13:25:10|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7151.2|7148.4|18
1622726720000|2021-06-03 13:25:20|7151.8|7149|7154.6|7151.8|7156|7153.2|7151.8|7149|515
1622726730000|2021-06-03 13:25:30|7154.2|7151.4|7152.1|7149.3|7154.2|7151.4|7152.1|7149.3|20
1622726740000|2021-06-03 13:25:40|7152.6|7149.8|7152.1|7149.3|7152.6|7149.8|7152.1|7149.3|15
1622726750000|2021-06-03 13:25:50|7151.6|7148.8|7150.6|7147.8|7151.6|7148.8|7150.1|7147.3|38
1622726760000|2021-06-03 13:26:00|7151|7148.2|7147.1|7144.3|7151.1|7148.3|7147.1|7144.3|75
1622726770000|2021-06-03 13:26:10|7147.6|7144.8|7148.1|7145.3|7149.1|7146.3|7146|7143.2|79
1622726780000|2021-06-03 13:26:20|7148.6|7145.8|7150.6|7147.8|7151.6|7148.8|7148.6|7145.8|19
1622726790000|2021-06-03 13:26:30|7150.1|7147.3|7152.1|7149.3|7152.1|7149.3|7150.1|7147.3|22
1622726800000|2021-06-03 13:26:40|7151.7|7148.9|7153.2|7150.4|7153.5|7150.7|7151.1|7148.3|50
1622726810000|2021-06-03 13:26:50|7153.5|7150.7|7152.6|7149.8|7155.6|7152.8|7152.1|7149.3|95
1622726820000|2021-06-03 13:27:00|7152.5|7149.7|7154.1|7151.3|7154.1|7151.3|7152.5|7149.7|10
1622726830000|2021-06-03 13:27:10|7153.9|7151.1|7153|7150.2|7153.9|7151.1|7152.6|7149.8|15
1622726840000|2021-06-03 13:27:20|7153.1|7150.3|7155.1|7152.3|7155.1|7152.3|7153.1|7150.3|14
1622726850000|2021-06-03 13:27:30|7154.1|7151.3|7154|7151.2|7155|7152.2|7154|7151.2|24
1622726860000|2021-06-03 13:27:40|7154.1|7151.3|7154|7151.2|7154.1|7151.3|7153.6|7150.8|9
1622726870000|2021-06-03 13:27:50|7154.1|7151.3|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|19
1622726880000|2021-06-03 13:28:00|7154.6|7151.8|7155.2|7152.4|7155.2|7152.4|7154.2|7151.4|22
1622726890000|2021-06-03 13:28:10|7155.1|7152.3|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|11
1622726900000|2021-06-03 13:28:20|7155.7|7152.9|7154.2|7151.4|7155.7|7152.9|7152.7|7149.9|57
1622726910000|2021-06-03 13:28:30|7154.6|7151.8|7155.3|7152.5|7156.1|7153.3|7154.1|7151.3|47
1622726920000|2021-06-03 13:28:40|7155.2|7152.4|7155.2|7152.4|7156.1|7153.3|7155.1|7152.3|7
1622726930000|2021-06-03 13:28:50|7155.6|7152.8|7156.2|7153.4|7157.1|7154.3|7155.6|7152.8|33
1622726940000|2021-06-03 13:29:00|7157|7154.2|7154.5|7151.7|7157.1|7154.3|7154.2|7151.4|74
1622726950000|2021-06-03 13:29:10|7154.1|7151.3|7153.1|7150.3|7154.5|7151.7|7153.1|7150.3|5
1622726960000|2021-06-03 13:29:20|7153.6|7150.8|7156.6|7153.8|7157.1|7154.3|7153.1|7150.3|112
1622726970000|2021-06-03 13:29:30|7156.1|7153.3|7155.1|7152.3|7156.2|7153.4|7154.7|7151.9|60
1622726980000|2021-06-03 13:29:40|7154.3|7151.5|7157.1|7154.3|7157.1|7154.3|7154.3|7151.5|26
1622726990000|2021-06-03 13:29:50|7157|7154.2|7155.2|7152.4|7157|7154.2|7155.2|7152.4|12
1622727000000|2021-06-03 13:30:00|7155.1|7152.3|7151|7148.2|7157.6|7154.8|7150.1|7147.3|425
1622727010000|2021-06-03 13:30:10|7150.6|7147.8|7150.2|7147.4|7152|7149.2|7145.1|7142.3|775
1622727020000|2021-06-03 13:30:20|7150.6|7147.8|7151.1|7148.3|7153.1|7150.3|7150.6|7147.8|75
1622727030000|2021-06-03 13:30:30|7151.5|7148.7|7153.1|7150.3|7153.1|7150.3|7151.1|7148.3|34
1622727040000|2021-06-03 13:30:40|7152.3|7149.5|7152.7|7149.9|7152.7|7149.9|7150.2|7147.4|21
1622727050000|2021-06-03 13:30:50|7152.3|7149.5|7157.1|7154.3|7158|7155.2|7152.1|7149.3|104
1622727060000|2021-06-03 13:31:00|7156.7|7153.9|7156.2|7153.4|7158|7155.2|7156.1|7153.3|61
1622727070000|2021-06-03 13:31:10|7157.4|7154.6|7155.6|7152.8|7157.6|7154.8|7155.6|7152.8|92
1622727080000|2021-06-03 13:31:20|7156|7153.2|7150.2|7147.4|7156.1|7153.3|7150.2|7147.4|47
1622727090000|2021-06-03 13:31:30|7150.6|7147.8|7151.1|7148.3|7153|7150.2|7150.1|7147.3|94
1622727100000|2021-06-03 13:31:40|7151.5|7148.7|7151.1|7148.3|7152.1|7149.3|7150.2|7147.4|21
1622727110000|2021-06-03 13:31:50|7150.7|7147.9|7152.5|7149.7|7152.5|7149.7|7150.6|7147.8|0
1622727120000|2021-06-03 13:32:00|7152.1|7149.3|7152.6|7149.8|7154|7151.2|7151.1|7148.3|15
1622727130000|2021-06-03 13:32:10|7153|7150.2|7148.1|7145.3|7153|7150.2|7148.1|7145.3|47
1622727140000|2021-06-03 13:32:20|7148.6|7145.8|7147.5|7144.7|7148.6|7145.8|7146.2|7143.4|29
1622727150000|2021-06-03 13:32:30|7148|7145.2|7148.1|7145.3|7149|7146.2|7147.6|7144.8|35
1622727160000|2021-06-03 13:32:40|7148.5|7145.7|7148.1|7145.3|7148.5|7145.7|7147.2|7144.4|21
1622727170000|2021-06-03 13:32:50|7148.5|7145.7|7150.1|7147.3|7150.5|7147.7|7148.5|7145.7|22
1622727180000|2021-06-03 13:33:00|7150.5|7147.7|7150.1|7147.3|7151.1|7148.3|7149.2|7146.4|32
1622727190000|2021-06-03 13:33:10|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7149.2|7146.4|19
1622727200000|2021-06-03 13:33:20|7150.1|7147.3|7151|7148.2|7151|7148.2|7150.1|7147.3|10
1622727210000|2021-06-03 13:33:30|7151.1|7148.3|7153.1|7150.3|7153.1|7150.3|7151.1|7148.3|29
1622727220000|2021-06-03 13:33:40|7152.6|7149.8|7151|7148.2|7152.6|7149.8|7151|7148.2|25
1622727230000|2021-06-03 13:33:50|7151.5|7148.7|7152.1|7149.3|7153.1|7150.3|7151.1|7148.3|14
1622727240000|2021-06-03 13:34:00|7152.5|7149.7|7152.2|7149.4|7153.1|7150.3|7152.2|7149.4|21
1622727250000|2021-06-03 13:34:10|7152.6|7149.8|7153.5|7150.7|7153.5|7150.7|7152.6|7149.8|16
1622727260000|2021-06-03 13:34:20|7154|7151.2|7153.1|7150.3|7154|7151.2|7153.1|7150.3|7
1622727270000|2021-06-03 13:34:30|7153|7150.2|7152.1|7149.3|7153|7150.2|7151.6|7148.8|106
1622727280000|2021-06-03 13:34:40|7152.9|7150.1|7158|7155.2|7158|7155.2|7152.6|7149.8|58
1622727290000|2021-06-03 13:34:50|7158.5|7155.7|7158.1|7155.3|7160|7157.2|7158.1|7155.3|68
1622727300000|2021-06-03 13:35:00|7158|7155.2|7158.2|7155.4|7160.1|7157.3|7158|7155.2|67
1622727310000|2021-06-03 13:35:10|7158.6|7155.8|7158.1|7155.3|7159.6|7156.8|7157.7|7154.9|27
1622727320000|2021-06-03 13:35:20|7158|7155.2|7156.1|7153.3|7158|7155.2|7155.1|7152.3|50
1622727330000|2021-06-03 13:35:30|7155.7|7152.9|7157|7154.2|7158.5|7155.7|7155.7|7152.9|38
1622727340000|2021-06-03 13:35:40|7157.1|7154.3|7156.6|7153.8|7158|7155.2|7156.1|7153.3|20
1622727350000|2021-06-03 13:35:50|7157.1|7154.3|7155.2|7152.4|7157.1|7154.3|7155.2|7152.4|12
1622727360000|2021-06-03 13:36:00|7155.1|7152.3|7154.7|7151.9|7156.1|7153.3|7154.7|7151.9|67
1622727370000|2021-06-03 13:36:10|7155.1|7152.3|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|5
1622727380000|2021-06-03 13:36:20|7155.5|7152.7|7159.1|7156.3|7159.1|7156.3|7155.5|7152.7|53
1622727390000|2021-06-03 13:36:30|7159.2|7156.4|7158.1|7155.3|7159.6|7156.8|7158.1|7155.3|10
1622727400000|2021-06-03 13:36:40|7158.2|7155.4|7157.1|7154.3|7159|7156.2|7156.6|7153.8|36
1622727410000|2021-06-03 13:36:50|7156.7|7153.9|7156.6|7153.8|7157.1|7154.3|7155.2|7152.4|11
1622727420000|2021-06-03 13:37:00|7157.1|7154.3|7158.1|7155.3|7159.1|7156.3|7157.1|7154.3|16
1622727430000|2021-06-03 13:37:10|7158.6|7155.8|7157.6|7154.8|7159.2|7156.4|7156.6|7153.8|97
1622727440000|2021-06-03 13:37:20|7158.1|7155.3|7156.2|7153.4|7158.1|7155.3|7156.2|7153.4|33
1622727450000|2021-06-03 13:37:30|7156.1|7153.3|7156.1|7153.3|7157.5|7154.7|7156.1|7153.3|103
1622727460000|2021-06-03 13:37:40|7156.6|7153.8|7155.2|7152.4|7156.6|7153.8|7155.2|7152.4|163
1622727470000|2021-06-03 13:37:50|7155.6|7152.8|7150.6|7147.8|7155.6|7152.8|7150|7147.2|320
1622727480000|2021-06-03 13:38:00|7151|7148.2|7150.7|7147.9|7152.1|7149.3|7149.1|7146.3|135
1622727490000|2021-06-03 13:38:10|7151.1|7148.3|7149.6|7146.8|7151.1|7148.3|7146.7|7143.9|88
1622727500000|2021-06-03 13:38:20|7150|7147.2|7151.2|7148.4|7152.1|7149.3|7150|7147.2|46
1622727510000|2021-06-03 13:38:30|7150.7|7147.9|7150.1|7147.3|7151.1|7148.3|7150.1|7147.3|62
1622727520000|2021-06-03 13:38:40|7150.2|7147.4|7149.1|7146.3|7150.2|7147.4|7148.2|7145.4|22
1622727530000|2021-06-03 13:38:50|7148.7|7145.9|7150.1|7147.3|7150.2|7147.4|7148.7|7145.9|12
1622727540000|2021-06-03 13:39:00|7150.2|7147.4|7145.2|7142.4|7150.2|7147.4|7145.1|7142.3|98
1622727550000|2021-06-03 13:39:10|7145.6|7142.8|7143|7140.2|7145.6|7142.8|7142.1|7139.3|87
1622727560000|2021-06-03 13:39:20|7143.1|7140.3|7145.1|7142.3|7146.1|7143.3|7142.6|7139.8|81
1622727570000|2021-06-03 13:39:30|7144.6|7141.8|7144.1|7141.3|7144.6|7141.8|7142.6|7139.8|89
1622727580000|2021-06-03 13:39:40|7143.7|7140.9|7142.3|7139.5|7143.7|7140.9|7142.3|7139.5|3
1622727590000|2021-06-03 13:39:50|7142.2|7139.4|7146.5|7143.7|7146.5|7143.7|7142.2|7139.4|85
1622727600000|2021-06-03 13:40:00|7146.6|7143.8|7144.1|7141.3|7147.1|7144.3|7143.7|7140.9|456
1622727610000|2021-06-03 13:40:10|7143.7|7140.9|7143.7|7140.9|7145.2|7142.4|7143.7|7140.9|44
1622727620000|2021-06-03 13:40:20|7143.2|7140.4|7145.7|7142.9|7146.1|7143.3|7143.1|7140.3|36
1622727630000|2021-06-03 13:40:30|7145.6|7142.8|7146.6|7143.8|7146.9|7144.1|7145.6|7142.8|4
1622727640000|2021-06-03 13:40:40|7147.1|7144.3|7146.1|7143.3|7147.2|7144.4|7146.1|7143.3|35
1622727650000|2021-06-03 13:40:50|7146.5|7143.7|7148.3|7145.5|7151.1|7148.3|7146.2|7143.4|55
1622727660000|2021-06-03 13:41:00|7148.2|7145.4|7147.3|7144.5|7148.7|7145.9|7146.2|7143.4|89
1622727670000|2021-06-03 13:41:10|7146.8|7144|7147.3|7144.5|7147.7|7144.9|7145.2|7142.4|27
1622727680000|2021-06-03 13:41:20|7147.7|7144.9|7145.3|7142.5|7147.7|7144.9|7145.3|7142.5|6
1622727690000|2021-06-03 13:41:30|7145.2|7142.4|7143.3|7140.5|7145.3|7142.5|7143.3|7140.5|10
1622727700000|2021-06-03 13:41:40|7143.7|7140.9|7140.3|7137.5|7144.2|7141.4|7139.8|7137|76
1622727710000|2021-06-03 13:41:50|7140.7|7137.9|7139.7|7136.9|7141.7|7138.9|7139.3|7136.5|23
1622727720000|2021-06-03 13:42:00|7140.1|7137.3|7136.3|7133.5|7140.7|7137.9|7135.7|7132.9|134
1622727730000|2021-06-03 13:42:10|7136.7|7133.9|7139.3|7136.5|7139.3|7136.5|7136.7|7133.9|27
1622727740000|2021-06-03 13:42:20|7138.3|7135.5|7137.9|7135.1|7138.3|7135.5|7137.9|7135.1|13
1622727750000|2021-06-03 13:42:30|7137.7|7134.9|7134.9|7132.1|7137.7|7134.9|7134.9|7132.1|200
1622727760000|2021-06-03 13:42:40|7135.2|7132.4|7136.3|7133.5|7136.3|7133.5|7135.2|7132.4|17
1622727770000|2021-06-03 13:42:50|7136.2|7133.4|7134.9|7132.1|7136.2|7133.4|7134.4|7131.6|27
1622727780000|2021-06-03 13:43:00|7135.3|7132.5|7131.2|7128.4|7135.3|7132.5|7130.2|7127.4|105
1622727790000|2021-06-03 13:43:10|7131.3|7128.5|7131.3|7128.5|7132.3|7129.5|7130.3|7127.5|26
1622727800000|2021-06-03 13:43:20|7131.2|7128.4|7127.9|7125.1|7131.2|7128.4|7127.8|7125|32
1622727810000|2021-06-03 13:43:30|7128.3|7125.5|7129.9|7127.1|7131.3|7128.5|7128.3|7125.5|21
1622727820000|2021-06-03 13:43:40|7130.3|7127.5|7128.3|7125.5|7130.7|7127.9|7127.4|7124.6|170
1622727830000|2021-06-03 13:43:50|7127.9|7125.1|7128.3|7125.5|7128.8|7126|7127.4|7124.6|78
1622727840000|2021-06-03 13:44:00|7127.9|7125.1|7126.8|7124|7127.9|7125.1|7125.3|7122.5|69
1622727850000|2021-06-03 13:44:10|7126.3|7123.5|7126.2|7123.4|7126.3|7123.5|7125.3|7122.5|23
1622727860000|2021-06-03 13:44:20|7126.7|7123.9|7127.3|7124.5|7127.3|7124.5|7125.4|7122.6|28
1622727870000|2021-06-03 13:44:30|7127.8|7125|7124.9|7122.1|7127.8|7125|7124.6|7121.8|36
1622727880000|2021-06-03 13:44:40|7124.8|7122|7124.3|7121.5|7125.3|7122.5|7123.3|7120.5|29
1622727890000|2021-06-03 13:44:50|7124.4|7121.6|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|20
1622727900000|2021-06-03 13:45:00|7123.3|7120.5|7121.9|7119.1|7123.3|7120.5|7121.3|7118.5|41
1622727910000|2021-06-03 13:45:10|7122.8|7120|7122.3|7119.5|7122.8|7120|7122.3|7119.5|62
1622727920000|2021-06-03 13:45:20|7122.4|7119.6|7123.3|7120.5|7123.3|7120.5|7122.3|7119.5|17
1622727930000|2021-06-03 13:45:30|7124.7|7121.9|7126.3|7123.5|7127.4|7124.6|7124.7|7121.9|35
1622727940000|2021-06-03 13:45:40|7126.7|7123.9|7127.8|7125|7127.8|7125|7125.9|7123.1|28
1622727950000|2021-06-03 13:45:50|7127.7|7124.9|7126.3|7123.5|7127.7|7124.9|7126.3|7123.5|11
1622727960000|2021-06-03 13:46:00|7126.8|7124|7127.3|7124.5|7127.7|7124.9|7126.7|7123.9|50
1622727970000|2021-06-03 13:46:10|7126.6|7123.8|7126.3|7123.5|7126.7|7123.9|7123.8|7121|99
1622727980000|2021-06-03 13:46:20|7127.1|7124.3|7126.3|7123.5|7127.7|7124.9|7126.3|7123.5|30
1622727990000|2021-06-03 13:46:30|7127.1|7124.3|7127.3|7124.5|7130.2|7127.4|7127.1|7124.3|126
1622728000000|2021-06-03 13:46:40|7127.8|7125|7130.8|7128|7131.2|7128.4|7127.8|7125|31
1622728010000|2021-06-03 13:46:50|7130.3|7127.5|7129.7|7126.9|7130.3|7127.5|7128.8|7126|20
1622728020000|2021-06-03 13:47:00|7129.3|7126.5|7132.3|7129.5|7134.1|7131.3|7129.3|7126.5|66
1622728030000|2021-06-03 13:47:10|7132.2|7129.4|7130.8|7128|7132.2|7129.4|7130.8|7128|36
1622728040000|2021-06-03 13:47:20|7131.2|7128.4|7129.2|7126.4|7131.8|7129|7128.8|7126|25
1622728050000|2021-06-03 13:47:30|7129.3|7126.5|7127.3|7124.5|7129.3|7126.5|7126.3|7123.5|25
1622728060000|2021-06-03 13:47:40|7126.9|7124.1|7127.3|7124.5|7128.2|7125.4|7126.3|7123.5|25
1622728070000|2021-06-03 13:47:50|7127.2|7124.4|7126.7|7123.9|7127.3|7124.5|7125.3|7122.5|13
1622728080000|2021-06-03 13:48:00|7126.8|7124|7126.3|7123.5|7127.3|7124.5|7125.3|7122.5|36
1622728090000|2021-06-03 13:48:10|7126.7|7123.9|7130.4|7127.6|7131.2|7128.4|7126.7|7123.9|37
1622728100000|2021-06-03 13:48:20|7130.7|7127.9|7132.3|7129.5|7134.2|7131.4|7130.7|7127.9|21
1622728110000|2021-06-03 13:48:30|7132.7|7129.9|7133.8|7131|7135.4|7132.6|7131.9|7129.1|60
1622728120000|2021-06-03 13:48:40|7134.3|7131.5|7132.7|7129.9|7135.2|7132.4|7132.3|7129.5|289
1622728130000|2021-06-03 13:48:50|7132.1|7129.3|7130.2|7127.4|7132.6|7129.8|7130.2|7127.4|44
1622728140000|2021-06-03 13:49:00|7130.1|7127.3|7131.7|7128.9|7132.1|7129.3|7130.1|7127.3|14
1622728150000|2021-06-03 13:49:10|7132.1|7129.3|7129.1|7126.3|7132.2|7129.4|7128.1|7125.3|89
1622728160000|2021-06-03 13:49:20|7128.2|7125.4|7129.1|7126.3|7129.1|7126.3|7127.1|7124.3|15
1622728170000|2021-06-03 13:49:30|7128.3|7125.5|7128.6|7125.8|7129|7126.2|7127.2|7124.4|11
1622728180000|2021-06-03 13:49:40|7128.2|7125.4|7129.1|7126.3|7129.2|7126.4|7128.1|7125.3|27
1622728190000|2021-06-03 13:49:50|7130.6|7127.8|7130.1|7127.3|7133.1|7130.3|7129.7|7126.9|62
1622728200000|2021-06-03 13:50:00|7131|7128.2|7131.7|7128.9|7133.6|7130.8|7130.7|7127.9|29
1622728210000|2021-06-03 13:50:10|7131.3|7128.5|7129.7|7126.9|7131.3|7128.5|7128.7|7125.9|28
1622728220000|2021-06-03 13:50:20|7130.1|7127.3|7130.1|7127.3|7131.6|7128.8|7130.1|7127.3|1
1622728230000|2021-06-03 13:50:30|7129.7|7126.9|7127.1|7124.3|7130.1|7127.3|7126.2|7123.4|25
1622728240000|2021-06-03 13:50:40|7127.5|7124.7|7126.1|7123.3|7127.6|7124.8|7126.1|7123.3|12
1622728250000|2021-06-03 13:50:50|7126.2|7123.4|7126.1|7123.3|7127.7|7124.9|7125.7|7122.9|9
1622728260000|2021-06-03 13:51:00|7125.3|7122.5|7122.3|7119.5|7126.2|7123.4|7122.2|7119.4|51
1622728270000|2021-06-03 13:51:10|7122.8|7120|7122.9|7120.1|7124.3|7121.5|7122.4|7119.6|82
1622728280000|2021-06-03 13:51:20|7122.4|7119.6|7123.2|7120.4|7123.2|7120.4|7122.4|7119.6|17
1622728290000|2021-06-03 13:51:30|7123.3|7120.5|7121.8|7119|7123.3|7120.5|7120.4|7117.6|30
1622728300000|2021-06-03 13:51:40|7121.3|7118.5|7118.8|7116|7121.9|7119|7118.8|7116|41
1622728310000|2021-06-03 13:51:50|7118.4|7115.6|7119.3|7116.5|7121.2|7118.4|7118.3|7115.5|154
1622728320000|2021-06-03 13:52:00|7119.7|7116.9|7120.2|7117.4|7120.2|7117.4|7118.8|7116|14
1622728330000|2021-06-03 13:52:10|7121.4|7118.6|7122.7|7119.9|7124.2|7121.4|7121.4|7118.6|140
1622728340000|2021-06-03 13:52:20|7122.8|7120|7124.2|7121.4|7124.2|7121.4|7122.3|7119.5|9
1622728350000|2021-06-03 13:52:30|7124.3|7121.5|7124.2|7121.4|7125.2|7122.4|7123.3|7120.5|38
1622728360000|2021-06-03 13:52:40|7124.3|7121.5|7126.7|7123.9|7127.7|7124.9|7124.3|7121.5|62
1622728370000|2021-06-03 13:52:50|7126.3|7123.5|7126.7|7123.9|7127.2|7124.4|7125.8|7123|13
1622728380000|2021-06-03 13:53:00|7127.3|7124.5|7129.2|7126.4|7129.2|7126.4|7126.7|7123.9|66
1622728390000|2021-06-03 13:53:10|7128.3|7125.5|7127.7|7124.9|7129.2|7126.4|7127.3|7124.5|24
1622728400000|2021-06-03 13:53:20|7127.2|7124.4|7126.7|7123.9|7128.3|7125.5|7126.7|7123.9|93
1622728410000|2021-06-03 13:53:30|7126.8|7124|7121.2|7118.4|7128.2|7125.4|7121.2|7118.4|166
1622728420000|2021-06-03 13:53:40|7120.8|7118|7121.8|7119|7122.2|7119.4|7120.8|7118|43
1622728430000|2021-06-03 13:53:50|7121.3|7118.5|7121.8|7119|7122.2|7119.4|7121.3|7118.5|8
1622728440000|2021-06-03 13:54:00|7121.4|7118.6|7117.7|7114.9|7122.2|7119.4|7117.2|7114.4|28
1622728450000|2021-06-03 13:54:10|7117.8|7115|7118.7|7115.9|7119.2|7116.4|7117.3|7114.5|20
1622728460000|2021-06-03 13:54:20|7118.3|7115.5|7119.8|7117|7120.2|7117.4|7117.9|7115.1|26
1622728470000|2021-06-03 13:54:30|7120.2|7117.4|7119.8|7117|7120.7|7117.9|7119.8|7117|17
1622728480000|2021-06-03 13:54:40|7119.4|7116.6|7120.2|7117.4|7120.2|7117.4|7117.9|7115.1|53
1622728490000|2021-06-03 13:54:50|7119.8|7117|7119.8|7117|7121.2|7118.4|7119.8|7117|12
1622728500000|2021-06-03 13:55:00|7120.2|7117.4|7121.3|7118.5|7122.2|7119.4|7119.3|7116.5|44
1622728510000|2021-06-03 13:55:10|7121.7|7118.9|7121.8|7119|7122.2|7119.4|7120.8|7118|29
1622728520000|2021-06-03 13:55:20|7121.4|7118.6|7125.1|7122.3|7125.1|7122.3|7121.3|7118.5|31
1622728530000|2021-06-03 13:55:30|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7123.8|7121|18
1622728540000|2021-06-03 13:55:40|7124.3|7121.5|7124.7|7121.9|7125.3|7122.5|7124.3|7121.5|18
1622728550000|2021-06-03 13:55:50|7125.2|7122.4|7127.7|7124.9|7127.7|7124.9|7125.2|7122.4|24
1622728560000|2021-06-03 13:56:00|7127.3|7124.5|7127.7|7124.9|7129.7|7126.9|7127.3|7124.5|20
1622728570000|2021-06-03 13:56:10|7128.2|7125.4|7126.3|7123.5|7128.7|7125.9|7126.2|7123.4|22
1622728580000|2021-06-03 13:56:20|7126.7|7123.9|7127.7|7124.9|7127.7|7124.9|7126.2|7123.4|13
1622728590000|2021-06-03 13:56:30|7127.3|7124.5|7126.7|7123.9|7127.8|7125|7126.3|7123.5|14
1622728600000|2021-06-03 13:56:40|7127.1|7124.3|7126.3|7123.5|7128|7125.2|7126.3|7123.5|2
1622728610000|2021-06-03 13:56:50|7126.7|7123.9|7126.7|7123.9|7127.2|7124.4|7126.3|7123.5|13
1622728620000|2021-06-03 13:57:00|7127.3|7124.5|7125.7|7122.9|7128.2|7125.4|7124.3|7121.5|43
1622728630000|2021-06-03 13:57:10|7125.3|7122.5|7128.6|7125.8|7128.6|7125.8|7124.8|7122|35
1622728640000|2021-06-03 13:57:20|7128.3|7125.5|7131.3|7128.5|7132.2|7129.4|7127.7|7124.9|115
1622728650000|2021-06-03 13:57:30|7129.8|7127|7131.7|7128.9|7132.7|7129.9|7129.2|7126.4|64
1622728660000|2021-06-03 13:57:40|7132.1|7129.3|7130.3|7127.5|7132.6|7129.8|7130.3|7127.5|39
1622728670000|2021-06-03 13:57:50|7130.2|7127.4|7129.7|7126.9|7130.2|7127.4|7128.3|7125.5|12
1622728680000|2021-06-03 13:58:00|7130.1|7127.3|7127.7|7124.9|7130.1|7127.3|7127.2|7124.4|56
1622728690000|2021-06-03 13:58:10|7128.3|7125.5|7128.3|7125.5|7129.1|7126.3|7127.5|7124.7|19
1622728700000|2021-06-03 13:58:20|7127.9|7125.1|7129.7|7126.9|7130.2|7127.4|7127.7|7124.9|654
1622728710000|2021-06-03 13:58:30|7130.1|7127.3|7129.7|7126.9|7131.1|7128.3|7129.7|7126.9|603
1622728720000|2021-06-03 13:58:40|7130.1|7127.3|7129.7|7126.9|7130.7|7127.9|7129.7|7126.9|12
1622728730000|2021-06-03 13:58:50|7129.6|7126.8|7126.6|7123.8|7129.6|7126.8|7126.2|7123.4|31
1622728740000|2021-06-03 13:59:00|7127.1|7124.3|7131.6|7128.8|7131.7|7128.9|7126.7|7123.9|241
1622728750000|2021-06-03 13:59:10|7130.9|7128.1|7129.8|7127|7132.5|7129.7|7129.8|7127|43
1622728760000|2021-06-03 13:59:20|7129.7|7126.9|7128.7|7125.9|7129.7|7126.9|7128.7|7125.9|16
1622728770000|2021-06-03 13:59:30|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7126.9|7124.1|18
1622728780000|2021-06-03 13:59:40|7128.2|7125.4|7129|7126.2|7129|7126.2|7128.2|7125.4|16
1622728790000|2021-06-03 13:59:50|7130.2|7127.4|7130.1|7127.3|7131.1|7128.3|7130.1|7127.3|26
1622728800000|2021-06-03 14:00:00|7129.3|7126.5|7127.6|7124.8|7129.3|7126.5|7125.7|7122.9|21
1622728810000|2021-06-03 14:00:10|7127.7|7124.9|7128.6|7125.8|7129.1|7126.3|7127.1|7124.3|34
1622728820000|2021-06-03 14:00:20|7128.7|7125.9|7128.7|7125.9|7130.1|7127.3|7127.3|7124.5|61
1622728830000|2021-06-03 14:00:30|7129.1|7126.3|7129.7|7126.9|7130.5|7127.7|7128.3|7125.5|25
1622728840000|2021-06-03 14:00:40|7130.1|7127.3|7131.1|7128.3|7134.1|7131.3|7130.1|7127.3|67
1622728850000|2021-06-03 14:00:50|7131.7|7128.9|7133.1|7130.3|7134.1|7131.3|7131.1|7128.3|178
1622728860000|2021-06-03 14:01:00|7133.5|7130.7|7136.1|7133.3|7136.1|7133.3|7132.7|7129.9|18
1622728870000|2021-06-03 14:01:10|7135.7|7132.9|7134.5|7131.7|7136|7133.2|7134.2|7131.4|90
1622728880000|2021-06-03 14:01:20|7135.1|7132.3|7134.7|7131.9|7135.1|7132.3|7134.5|7131.7|10
1622728890000|2021-06-03 14:01:30|7134.2|7131.4|7131.5|7128.7|7134.2|7131.4|7130.7|7127.9|27
1622728900000|2021-06-03 14:01:40|7131.1|7128.3|7129.1|7126.3|7131.1|7128.3|7128.6|7125.8|19
1622728910000|2021-06-03 14:01:50|7129.5|7126.7|7134.1|7131.3|7134.1|7131.3|7129.5|7126.7|9
1622728920000|2021-06-03 14:02:00|7134.6|7131.8|7135.7|7132.9|7137|7134.2|7134.6|7131.8|37
1622728930000|2021-06-03 14:02:10|7136.1|7133.3|7137|7134.2|7137|7134.2|7135.1|7132.3|26
1622728940000|2021-06-03 14:02:20|7136.6|7133.8|7135|7132.2|7136.6|7133.8|7134.1|7131.3|13
1622728950000|2021-06-03 14:02:30|7135.1|7132.3|7135|7132.2|7136|7133.2|7134.1|7131.3|11
1622728960000|2021-06-03 14:02:40|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7134.1|7131.3|6
1622728970000|2021-06-03 14:02:50|7135.5|7132.7|7133.5|7130.7|7135.5|7132.7|7133.1|7130.3|7
1622728980000|2021-06-03 14:03:00|7133.1|7130.3|7134.5|7131.7|7134.5|7131.7|7133.1|7130.3|8
1622728990000|2021-06-03 14:03:10|7134.1|7131.3|7133.1|7130.3|7135.1|7132.3|7133.1|7130.3|15
1622729000000|2021-06-03 14:03:20|7133.6|7130.8|7130.5|7127.7|7134.1|7131.3|7126.1|7123.3|104
1622729010000|2021-06-03 14:03:30|7130.1|7127.3|7129.1|7126.3|7132.1|7129.3|7129|7126.2|32
1622729020000|2021-06-03 14:03:40|7129.5|7126.7|7129.2|7126.4|7129.7|7126.9|7128.1|7125.3|29
1622729030000|2021-06-03 14:03:50|7129.5|7126.7|7129.1|7126.3|7129.6|7126.8|7129.1|7126.3|9
1622729040000|2021-06-03 14:04:00|7129.5|7126.7|7130|7127.2|7130|7127.2|7129.1|7126.3|20
1622729050000|2021-06-03 14:04:10|7130.1|7127.3|7133.2|7130.4|7133.6|7130.8|7130.1|7127.3|74
1622729060000|2021-06-03 14:04:20|7133.6|7130.8|7130.7|7127.9|7133.6|7130.8|7130.6|7127.8|63
1622729070000|2021-06-03 14:04:30|7130.6|7127.8|7130.5|7127.7|7131.1|7128.3|7130.1|7127.3|28
1622729080000|2021-06-03 14:04:40|7131.1|7128.3|7131.1|7128.3|7131.7|7128.9|7131.1|7128.3|79
1622729090000|2021-06-03 14:04:50|7131.2|7128.4|7132|7129.2|7132.1|7129.3|7131.1|7128.3|41
1622729100000|2021-06-03 14:05:00|7132.1|7129.3|7136.1|7133.3|7137.1|7134.3|7131.2|7128.4|41
1622729110000|2021-06-03 14:05:10|7135.1|7132.3|7135.5|7132.7|7136.1|7133.3|7135.1|7132.3|25
1622729120000|2021-06-03 14:05:20|7133.5|7130.7|7132.7|7129.9|7133.7|7130.9|7130.8|7128|102
1622729130000|2021-06-03 14:05:30|7132.6|7129.8|7134.1|7131.3|7134.6|7131.8|7132.2|7129.4|15
1622729140000|2021-06-03 14:05:40|7135|7132.2|7137.1|7134.3|7137.1|7134.3|7135|7132.2|199
1622729150000|2021-06-03 14:05:50|7137.5|7134.7|7137.7|7134.9|7138.6|7135.8|7137|7134.2|29
1622729160000|2021-06-03 14:06:00|7137.5|7134.7|7139|7136.2|7139|7136.2|7137.1|7134.3|3
1622729170000|2021-06-03 14:06:10|7139.1|7136.3|7139.5|7136.7|7140.5|7137.7|7139.1|7136.3|24
1622729180000|2021-06-03 14:06:20|7139.1|7136.3|7138.6|7135.8|7139.1|7136.3|7138.2|7135.4|10
1622729190000|2021-06-03 14:06:30|7138.2|7135.4|7140.3|7137.5|7140.3|7137.5|7138.1|7135.3|11
1622729200000|2021-06-03 14:06:40|7140.1|7137.3|7142.1|7139.3|7142.1|7139.3|7140.1|7137.3|51
1622729210000|2021-06-03 14:06:50|7142|7139.2|7141|7138.2|7142|7139.2|7141|7138.2|22
1622729220000|2021-06-03 14:07:00|7141.1|7138.3|7143.1|7140.3|7144|7141.2|7141.1|7138.3|46
1622729230000|2021-06-03 14:07:10|7143.5|7140.7|7142.5|7139.7|7144.8|7142|7142.1|7139.3|87
1622729240000|2021-06-03 14:07:20|7142.6|7139.8|7144.1|7141.3|7144.6|7141.8|7142.6|7139.8|14
1622729250000|2021-06-03 14:07:30|7144.5|7141.7|7144.6|7141.8|7144.6|7141.8|7144.1|7141.3|15
1622729260000|2021-06-03 14:07:40|7144.2|7141.4|7143.1|7140.3|7145|7142.2|7143.1|7140.3|12
1622729270000|2021-06-03 14:07:50|7142.6|7139.8|7143.1|7140.3|7143.6|7140.8|7142.1|7139.3|6
1622729280000|2021-06-03 14:08:00|7143.5|7140.7|7144.6|7141.8|7144.7|7141.9|7143.5|7140.7|20
1622729290000|2021-06-03 14:08:10|7144.1|7141.3|7142.6|7139.8|7144.1|7141.3|7142.1|7139.3|23
1622729300000|2021-06-03 14:08:20|7143|7140.2|7144.6|7141.8|7145|7142.2|7143|7140.2|10
1622729310000|2021-06-03 14:08:30|7144.5|7141.7|7145.1|7142.3|7146.6|7143.8|7144.1|7141.3|27
1622729320000|2021-06-03 14:08:40|7146.1|7143.3|7147.1|7144.3|7148.1|7145.3|7146.1|7143.3|16
1622729330000|2021-06-03 14:08:50|7147.5|7144.7|7147.6|7144.8|7148.5|7145.7|7147.5|7144.7|5
1622729340000|2021-06-03 14:09:00|7147.5|7144.7|7150.6|7147.8|7153.1|7150.3|7147.5|7144.7|175
1622729350000|2021-06-03 14:09:10|7150.1|7147.3|7149.6|7146.8|7152|7149.2|7149.2|7146.4|42
1622729360000|2021-06-03 14:09:20|7149.2|7146.4|7148|7145.2|7150.1|7147.3|7148|7145.2|16
1622729370000|2021-06-03 14:09:30|7147.6|7144.8|7148.1|7145.3|7148.1|7145.3|7146.1|7143.3|241
1622729380000|2021-06-03 14:09:40|7147.7|7144.9|7149.1|7146.3|7149.1|7146.3|7147.1|7144.3|65
1622729390000|2021-06-03 14:09:50|7149.5|7146.7|7148.6|7145.8|7149.7|7146.9|7147.2|7144.4|72
1622729400000|2021-06-03 14:10:00|7148.7|7145.9|7148.6|7145.8|7150.1|7147.3|7148.1|7145.3|27
1622729410000|2021-06-03 14:10:10|7149.1|7146.3|7149.1|7146.3|7150.1|7147.3|7149.1|7146.3|5
1622729420000|2021-06-03 14:10:20|7149.5|7146.7|7149.1|7146.3|7152|7149.2|7149.1|7146.3|59
1622729430000|2021-06-03 14:10:30|7149.5|7146.7|7146.7|7143.9|7149.6|7146.8|7146.2|7143.4|101
1622729440000|2021-06-03 14:10:40|7146.2|7143.4|7146.5|7143.7|7147.1|7144.3|7146.1|7143.3|15
1622729450000|2021-06-03 14:10:50|7146.2|7143.4|7146.7|7143.9|7147.1|7144.3|7146.1|7143.3|13
1622729460000|2021-06-03 14:11:00|7147.1|7144.3|7146.7|7143.9|7148.8|7146|7146.7|7143.9|100
1622729470000|2021-06-03 14:11:10|7146.2|7143.4|7143.8|7141|7146.2|7143.4|7143.8|7141|13
1622729480000|2021-06-03 14:11:20|7143.3|7140.5|7147.1|7144.3|7147.1|7144.3|7143.2|7140.4|8
1622729490000|2021-06-03 14:11:30|7147.6|7144.8|7148.2|7145.4|7149|7146.2|7147.2|7144.4|5
1622729500000|2021-06-03 14:11:40|7148.1|7145.3|7150.8|7148|7150.8|7148|7148.1|7145.3|27
1622729510000|2021-06-03 14:11:50|7151.1|7148.3|7149.7|7146.9|7151.1|7148.3|7149.1|7146.3|24
1622729520000|2021-06-03 14:12:00|7150.1|7147.3|7151.2|7148.4|7151.2|7148.4|7150.1|7147.3|11
1622729530000|2021-06-03 14:12:10|7151.3|7148.5|7150.2|7147.4|7152.2|7149.4|7150.2|7147.4|29
1622729540000|2021-06-03 14:12:20|7149.7|7146.9|7150.2|7147.4|7151.1|7148.3|7149.7|7146.9|22
1622729550000|2021-06-03 14:12:30|7150.1|7147.3|7150.7|7147.9|7151.1|7148.3|7149.7|7146.9|20
1622729560000|2021-06-03 14:12:40|7151.1|7148.3|7150.3|7147.5|7151.1|7148.3|7150.1|7147.3|2
1622729570000|2021-06-03 14:12:50|7150.2|7147.4|7152.2|7149.4|7153|7150.2|7150.2|7147.4|30
1622729580000|2021-06-03 14:13:00|7152.1|7149.3|7151.7|7148.9|7153|7150.2|7151.2|7148.4|31
1622729590000|2021-06-03 14:13:10|7152.1|7149.3|7150.2|7147.4|7152.6|7149.8|7150.2|7147.4|58
1622729600000|2021-06-03 14:13:20|7150.1|7147.3|7149.2|7146.4|7150.1|7147.3|7149.1|7146.3|22
1622729610000|2021-06-03 14:13:30|7149.1|7146.3|7147.7|7144.9|7149.1|7146.3|7147.2|7144.4|28
1622729620000|2021-06-03 14:13:40|7147.3|7144.5|7148.1|7145.3|7149.1|7146.3|7147.3|7144.5|28
1622729630000|2021-06-03 14:13:50|7147.7|7144.9|7146.7|7143.9|7147.7|7144.9|7146.7|7143.9|42
1622729640000|2021-06-03 14:14:00|7147.2|7144.4|7149.7|7146.9|7149.7|7146.9|7147.2|7144.4|39
1622729650000|2021-06-03 14:14:10|7150.1|7147.3|7151.1|7148.3|7151.1|7148.3|7149.1|7146.3|6
1622729660000|2021-06-03 14:14:20|7150.2|7147.4|7149.1|7146.3|7150.2|7147.4|7148.7|7145.9|14
1622729670000|2021-06-03 14:14:30|7149.5|7146.7|7149.7|7146.9|7150.1|7147.3|7149.1|7146.3|9
1622729680000|2021-06-03 14:14:40|7149.1|7146.3|7149.2|7146.4|7149.6|7146.8|7149.1|7146.3|0
1622729690000|2021-06-03 14:14:50|7149.1|7146.3|7147.6|7144.8|7149.1|7146.3|7146.2|7143.4|16
1622729700000|2021-06-03 14:15:00|7148|7145.2|7148.6|7145.8|7150.1|7147.3|7148|7145.2|37
1622729710000|2021-06-03 14:15:10|7149.1|7146.3|7149.2|7146.4|7149.6|7146.8|7149.1|7146.3|0
1622729720000|2021-06-03 14:15:20|7149.1|7146.3|7147.2|7144.4|7149.1|7146.3|7147.2|7144.4|7
1622729730000|2021-06-03 14:15:30|7147.6|7144.8|7145|7142.2|7147.6|7144.8|7144.6|7141.8|58
1622729740000|2021-06-03 14:15:40|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|13
1622729750000|2021-06-03 14:15:50|7144.6|7141.8|7144.3|7141.5|7146.1|7143.3|7144.1|7141.3|302
1622729760000|2021-06-03 14:16:00|7144.2|7141.4|7144.1|7141.3|7144.6|7141.8|7141.1|7138.3|121
1622729770000|2021-06-03 14:16:10|7144.6|7141.8|7145.7|7142.9|7146.1|7143.3|7144.1|7141.3|22
1622729780000|2021-06-03 14:16:20|7145.2|7142.4|7144.2|7141.4|7147.1|7144.3|7144.2|7141.4|20
1622729790000|2021-06-03 14:16:30|7143.5|7140.7|7144.5|7141.7|7144.5|7141.7|7142.2|7139.4|70
1622729800000|2021-06-03 14:16:40|7145.1|7142.3|7143.1|7140.3|7145.5|7142.7|7143.1|7140.3|11
1622729810000|2021-06-03 14:16:50|7143.6|7140.8|7142.5|7139.7|7144.5|7141.7|7142.5|7139.7|23
1622729820000|2021-06-03 14:17:00|7142.6|7139.8|7143.1|7140.3|7148.7|7145.9|7142.6|7139.8|209
1622729830000|2021-06-03 14:17:10|7143.5|7140.7|7140.6|7137.8|7144.1|7141.3|7140.6|7137.8|69
1622729840000|2021-06-03 14:17:20|7141|7138.2|7139.6|7136.8|7142|7139.2|7138.1|7135.3|94
1622729850000|2021-06-03 14:17:30|7140|7137.2|7140.6|7137.8|7142|7139.2|7140|7137.2|6
1622729860000|2021-06-03 14:17:40|7141.1|7138.3|7143.5|7140.7|7143.5|7140.7|7140.5|7137.7|15
1622729870000|2021-06-03 14:17:50|7143.1|7140.3|7138.6|7135.8|7143.5|7140.3|7136.2|7133.3|301
1622729880000|2021-06-03 14:18:00|7138.2|7135.4|7136.6|7133.8|7140.1|7137.3|7136.6|7133.8|46
1622729890000|2021-06-03 14:18:10|7137|7134.2|7137.1|7134.3|7138.6|7135.8|7137|7134.2|13
1622729900000|2021-06-03 14:18:20|7136.6|7133.8|7139.1|7136.3|7139.1|7136.3|7136.6|7133.8|28
1622729910000|2021-06-03 14:18:30|7139.8|7137|7139.5|7136.7|7140.1|7137.3|7139.5|7136.7|27
1622729920000|2021-06-03 14:18:40|7140.1|7137.3|7142|7139.2|7143|7140.2|7140.1|7137.3|4
1622729930000|2021-06-03 14:18:50|7141.2|7138.4|7141.3|7138.5|7141.7|7138.9|7140.7|7137.9|41
1622729940000|2021-06-03 14:19:00|7141.2|7138.4|7146|7143.2|7146|7143.2|7141.2|7138.4|63
1622729950000|2021-06-03 14:19:10|7146.1|7143.3|7146.6|7143.8|7147.1|7144.3|7146.1|7143.3|11
1622729960000|2021-06-03 14:19:20|7146.1|7143.3|7145.5|7142.7|7146.1|7143.3|7145.5|7142.7|7
1622729970000|2021-06-03 14:19:30|7145.6|7142.8|7146.5|7143.7|7146.5|7143.7|7145.6|7142.8|3
1622729980000|2021-06-03 14:19:40|7146.1|7143.3|7146.1|7143.3|7147|7144.2|7146|7143.2|7
1622729990000|2021-06-03 14:19:50|7145.6|7142.8|7141.6|7138.8|7145.6|7142.8|7141.6|7138.8|15
1622730000000|2021-06-03 14:20:00|7141.3|7138.5|7143.5|7140.7|7143.5|7140.7|7140.6|7137.8|8
1622730010000|2021-06-03 14:20:10|7143.1|7140.3|7143.1|7140.3|7144.1|7141.3|7143.1|7140.3|2
1622730020000|2021-06-03 14:20:20|7143|7140.2|7142.5|7139.7|7143|7140.2|7142.1|7139.3|1
1622730030000|2021-06-03 14:20:30|7142.6|7139.8|7143|7140.2|7143.5|7140.7|7142.6|7139.8|6
1622730040000|2021-06-03 14:20:40|7143.5|7140.7|7140.1|7137.3|7144|7141.2|7140.1|7137.3|7
1622730050000|2021-06-03 14:20:50|7140.5|7137.7|7140.6|7137.8|7141.7|7138.9|7140.5|7137.7|18
1622730060000|2021-06-03 14:21:00|7140.5|7137.7|7142.1|7139.3|7143|7140.2|7140.1|7137.3|25
1622730070000|2021-06-03 14:21:10|7142.5|7139.7|7142.6|7139.8|7143.7|7140.9|7142.1|7139.3|64
1622730080000|2021-06-03 14:21:20|7142.3|7139.5|7142.7|7139.9|7143.3|7140.5|7140.8|7138|22
1622730090000|2021-06-03 14:21:30|7143.1|7140.3|7141.3|7138.5|7143.7|7140.9|7141.3|7138.5|6
1622730100000|2021-06-03 14:21:40|7141.2|7138.4|7141.3|7138.5|7141.7|7138.9|7140.7|7137.9|7
1622730110000|2021-06-03 14:21:50|7141.2|7138.4|7142.8|7140|7144.7|7141.9|7141.2|7138.4|33
1622730120000|2021-06-03 14:22:00|7142.7|7139.9|7142.7|7139.9|7143.2|7140.4|7141.3|7138.5|22
1622730130000|2021-06-03 14:22:10|7142.3|7139.5|7142.8|7140|7143.2|7140.4|7142.3|7139.5|1
1622730140000|2021-06-03 14:22:20|7143.1|7140.3|7142.7|7139.9|7143.2|7140.4|7142.2|7139.4|27
1622730150000|2021-06-03 14:22:30|7142.3|7139.5|7142.3|7139.5|7142.7|7139.9|7141.3|7138.5|13
1622730160000|2021-06-03 14:22:40|7142.7|7139.9|7143.1|7140.3|7143.1|7140.3|7141.7|7138.9|11
1622730170000|2021-06-03 14:22:50|7143.3|7140.5|7142.7|7139.9|7143.3|7140.5|7142.3|7139.5|5
1622730180000|2021-06-03 14:23:00|7143.1|7140.3|7146.7|7143.9|7146.7|7143.9|7143.1|7140.3|7
1622730190000|2021-06-03 14:23:10|7147.1|7144.3|7145.3|7142.5|7147.2|7144.4|7145.3|7142.5|2
1622730200000|2021-06-03 14:23:20|7145.7|7142.9|7145.3|7142.5|7145.7|7142.9|7144.3|7141.5|38
1622730210000|2021-06-03 14:23:30|7146.2|7143.4|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|3
1622730220000|2021-06-03 14:23:40|7147.1|7144.3|7149.2|7146.4|7149.2|7146.4|7146.8|7144|32
1622730230000|2021-06-03 14:23:50|7148.4|7145.6|7147.6|7144.8|7148.4|7145.6|7146.4|7143.6|17
1622730240000|2021-06-03 14:24:00|7147.7|7144.9|7148.3|7145.5|7148.7|7145.9|7147.2|7144.4|24
1622730250000|2021-06-03 14:24:10|7148.2|7145.4|7147.2|7144.4|7148.2|7145.4|7146.7|7143.9|26
1622730260000|2021-06-03 14:24:20|7147.3|7144.5|7148.2|7145.4|7148.2|7145.4|7147.3|7144.5|11
1622730270000|2021-06-03 14:24:30|7148.7|7145.9|7150.3|7147.5|7150.6|7147.8|7148.3|7145.5|30
1622730280000|2021-06-03 14:24:40|7150.2|7147.4|7149.3|7146.5|7150.2|7147.4|7149.3|7146.5|5
1622730290000|2021-06-03 14:24:50|7148.4|7145.6|7148.7|7145.9|7148.7|7145.9|7148.4|7145.6|3
1622730300000|2021-06-03 14:25:00|7148.3|7145.5|7148.8|7146|7148.8|7146|7148.3|7145.5|6
1622730310000|2021-06-03 14:25:10|7148.7|7145.9|7145.8|7143|7148.7|7145.9|7145.8|7143|10
1622730320000|2021-06-03 14:25:20|7145.4|7142.6|7143.4|7140.6|7145.7|7142.9|7143.4|7140.6|14
1622730330000|2021-06-03 14:25:30|7143.3|7140.5|7143.7|7140.9|7145.3|7142.5|7142.4|7139.6|32
1622730340000|2021-06-03 14:25:40|7143.8|7141|7143.7|7140.9|7143.8|7141|7140.3|7137.5|66
1622730350000|2021-06-03 14:25:50|7143.3|7140.5|7143.3|7140.5|7143.7|7140.9|7143.2|7140.4|8
1622730360000|2021-06-03 14:26:00|7143.8|7141|7143.3|7140.5|7143.8|7141|7143.3|7140.5|22
1622730370000|2021-06-03 14:26:10|7143.7|7140.9|7143.3|7140.5|7144.1|7141.3|7142.8|7140|25
1622730380000|2021-06-03 14:26:20|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7142.3|7139.5|31
1622730390000|2021-06-03 14:26:30|7144.1|7141.3|7145.7|7142.9|7146.2|7143.4|7142.7|7139.9|48
1622730400000|2021-06-03 14:26:40|7145.3|7142.5|7143.7|7140.9|7145.7|7142.9|7143.7|7140.9|14
1622730410000|2021-06-03 14:26:50|7144.2|7141.4|7143.7|7140.9|7144.7|7141.9|7143.7|7140.9|9
1622730420000|2021-06-03 14:27:00|7143.3|7140.5|7142.7|7139.9|7143.3|7140.5|7142.3|7139.5|14
1622730430000|2021-06-03 14:27:10|7143.8|7141|7142.7|7139.9|7144.3|7141.5|7142.7|7139.9|12
1622730440000|2021-06-03 14:27:20|7143.2|7140.4|7142.2|7139.4|7143.2|7140.4|7141.8|7139|17
1622730450000|2021-06-03 14:27:30|7141.8|7139|7142.2|7139.4|7142.2|7139.4|7141.7|7138.9|5
1622730460000|2021-06-03 14:27:40|7143.1|7140.3|7143.7|7140.9|7143.7|7140.9|7142.8|7140|4
1622730470000|2021-06-03 14:27:50|7143.3|7140.5|7143.7|7140.9|7143.7|7140.9|7142.8|7140|4
1622730480000|2021-06-03 14:28:00|7143.3|7140.5|7143.2|7140.4|7143.7|7140.9|7143.2|7140.4|9
1622730490000|2021-06-03 14:28:10|7143.7|7140.9|7139.7|7136.9|7143.7|7140.9|7139.2|7136.4|11
1622730500000|2021-06-03 14:28:20|7140.2|7137.4|7139.3|7136.5|7140.7|7137.9|7138.9|7136.1|0
1622730510000|2021-06-03 14:28:30|7139.4|7136.6|7138.4|7135.6|7139.8|7137|7138.4|7135.6|9
1622730520000|2021-06-03 14:28:40|7138.8|7136|7138.2|7135.4|7138.8|7136|7136.5|7133.7|57
1622730530000|2021-06-03 14:28:50|7138.3|7135.5|7136.7|7133.9|7138.7|7135.9|7136.4|7133.6|14
1622730540000|2021-06-03 14:29:00|7136.8|7134|7137.2|7134.4|7138.1|7135.3|7136.8|7134|7
1622730550000|2021-06-03 14:29:10|7136.8|7134|7135.3|7132.5|7137.2|7134.4|7135.3|7132.5|10
1622730560000|2021-06-03 14:29:20|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|17
1622730570000|2021-06-03 14:29:30|7135.3|7132.5|7133.3|7130.5|7135.7|7132.9|7133.2|7130.4|219
1622730580000|2021-06-03 14:29:40|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7132.7|7129.9|21
1622730590000|2021-06-03 14:29:50|7133.2|7130.4|7132.3|7129.5|7133.2|7130.4|7132.3|7129.5|33
1622730600000|2021-06-03 14:30:00|7132.7|7129.9|7132.7|7129.9|7133.2|7130.4|7132.2|7129.4|27
1622730610000|2021-06-03 14:30:10|7133.8|7131|7135.7|7132.9|7135.7|7132.9|7133.7|7130.9|35
1622730620000|2021-06-03 14:30:20|7136.2|7133.4|7136.3|7133.5|7136.7|7133.9|7135.3|7132.5|24
1622730630000|2021-06-03 14:30:30|7136.2|7133.4|7135.4|7132.6|7137.2|7134.4|7135.4|7132.6|16
1622730640000|2021-06-03 14:30:40|7135.2|7132.4|7136.3|7133.5|7136.7|7133.9|7134.7|7131.9|160
1622730650000|2021-06-03 14:30:50|7136.6|7133.8|7137.8|7135|7139.2|7136.4|7136.2|7133.4|26
1622730660000|2021-06-03 14:31:00|7137.7|7134.9|7138.3|7135.5|7140.2|7137.4|7137.3|7134.5|87
1622730670000|2021-06-03 14:31:10|7137.8|7135|7137.7|7134.9|7138.2|7135.4|7136.7|7133.9|10
1622730680000|2021-06-03 14:31:20|7138.2|7135.4|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|3
1622730690000|2021-06-03 14:31:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1622730700000|2021-06-03 14:31:40|7137.7|7134.9|7138.2|7135.4|7138.2|7135.4|7136.2|7133.4|23
1622730710000|2021-06-03 14:31:50|7137.7|7134.9|7139.2|7136.4|7139.3|7136.5|7137.7|7134.9|73
1622730720000|2021-06-03 14:32:00|7138.8|7136|7142.1|7139.3|7143.1|7140.3|7138.3|7135.5|354
1622730730000|2021-06-03 14:32:10|7142.2|7139.4|7140.1|7137.3|7142.6|7139.8|7140.1|7137.3|19
1622730740000|2021-06-03 14:32:20|7139.2|7136.4|7139.1|7136.3|7139.4|7136.6|7138.1|7135.3|23
1622730750000|2021-06-03 14:32:30|7138.6|7135.8|7137.9|7135.1|7139.1|7136.3|7137.9|7135.1|9
1622730760000|2021-06-03 14:32:40|7138.1|7135.3|7138.4|7135.6|7138.9|7136.1|7137.3|7134.5|138
1622730770000|2021-06-03 14:32:50|7138.6|7135.8|7138.1|7135.3|7139.1|7136.3|7138.1|7135.3|15
1622730780000|2021-06-03 14:33:00|7138.4|7135.6|7141.4|7138.6|7142.4|7139.6|7138.1|7135.3|65
1622730790000|2021-06-03 14:33:10|7142.1|7139.3|7139.6|7136.8|7142.1|7139.3|7138.9|7136.1|13
1622730800000|2021-06-03 14:33:20|7140.1|7137.3|7139.1|7136.3|7140.1|7137.3|7139.1|7136.3|4
1622730810000|2021-06-03 14:33:30|7139.4|7136.6|7136.6|7133.8|7139.4|7136.6|7136.1|7133.3|80
1622730820000|2021-06-03 14:33:40|7136.1|7133.3|7134.7|7131.9|7136.6|7133.8|7134.2|7131.4|26
1622730830000|2021-06-03 14:33:50|7134.2|7131.4|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|11
1622730840000|2021-06-03 14:34:00|7133.3|7130.5|7133.7|7130.9|7133.7|7130.9|7133.2|7130.4|19
1622730850000|2021-06-03 14:34:10|7134.1|7131.3|7134.1|7131.3|7134.2|7131.4|7133.2|7130.4|16
1622730860000|2021-06-03 14:34:20|7134.9|7132.1|7135.1|7132.3|7135.1|7132.3|7134.2|7131.4|28
1622730870000|2021-06-03 14:34:30|7134.2|7131.4|7132.2|7129.4|7134.6|7131.8|7132.2|7129.4|45
1622730880000|2021-06-03 14:34:40|7131.1|7128.3|7131.1|7128.3|7132.1|7129.3|7130.3|7127.5|20
1622730890000|2021-06-03 14:34:50|7130.7|7127.9|7130.6|7127.8|7131.1|7128.3|7129.9|7127.1|2
1622730900000|2021-06-03 14:35:00|7131.1|7128.3|7131.1|7128.3|7132.1|7129.3|7131.1|7128.3|49
1622730910000|2021-06-03 14:35:10|7131.4|7128.6|7131.6|7128.8|7132.1|7129.3|7131.1|7128.3|11
1622730920000|2021-06-03 14:35:20|7131.9|7129.1|7131.2|7128.4|7132.8|7130|7131.1|7128.3|19
1622730930000|2021-06-03 14:35:30|7130.2|7127.4|7132.1|7129.3|7132.4|7129.6|7129.1|7126.3|51
1622730940000|2021-06-03 14:35:40|7132.4|7129.6|7135.9|7133.1|7135.9|7133.1|7132.4|7129.6|20
1622730950000|2021-06-03 14:35:50|7136.4|7133.6|7133.9|7131.1|7137.9|7135.1|7132.1|7129.3|52
1622730960000|2021-06-03 14:36:00|7134.1|7131.3|7135.4|7132.6|7136.1|7133.3|7134.1|7131.3|73
1622730970000|2021-06-03 14:36:10|7135.1|7132.3|7134.4|7131.6|7135.1|7132.3|7133.2|7130.4|18
1622730980000|2021-06-03 14:36:20|7134.1|7131.3|7133.9|7131.1|7134.1|7131.3|7133.2|7130.4|7
1622730990000|2021-06-03 14:36:30|7134.1|7131.3|7135.9|7133.1|7135.9|7133.1|7133.6|7130.8|4
1622731000000|2021-06-03 14:36:40|7135.6|7132.8|7137.2|7134.4|7137.4|7134.6|7135.6|7132.8|12
1622731010000|2021-06-03 14:36:50|7137.6|7134.8|7139.1|7136.3|7141.1|7138.3|7137.6|7134.8|37
1622731020000|2021-06-03 14:37:00|7139.4|7136.6|7140.4|7137.6|7140.9|7138.1|7139.2|7136.4|17
1622731030000|2021-06-03 14:37:10|7140.2|7137.4|7136.9|7134.1|7140.2|7137.4|7136.9|7134.1|133
1622731040000|2021-06-03 14:37:20|7136.6|7133.8|7139.1|7136.3|7140.2|7137.4|7136.6|7133.8|93
1622731050000|2021-06-03 14:37:30|7138.6|7135.8|7137.2|7134.4|7138.6|7135.8|7137.2|7134.4|11
1622731060000|2021-06-03 14:37:40|7137.4|7134.6|7138.1|7135.3|7138.1|7135.3|7136.9|7134.1|3
1622731070000|2021-06-03 14:37:50|7137.1|7134.3|7138.1|7135.3|7138.1|7135.3|7137.1|7134.3|9
1622731080000|2021-06-03 14:38:00|7138.2|7135.4|7135.1|7132.3|7138.6|7135.8|7134.7|7131.9|28
1622731090000|2021-06-03 14:38:10|7135.6|7132.8|7137.7|7134.9|7138.1|7135.3|7135.6|7132.8|72
1622731100000|2021-06-03 14:38:20|7137.6|7134.8|7138.1|7135.3|7138.4|7135.6|7136.7|7133.9|27
1622731110000|2021-06-03 14:38:30|7137.7|7134.9|7136.4|7133.6|7138.1|7135.3|7136.2|7133.4|6
1622731120000|2021-06-03 14:38:40|7136.9|7134.1|7136.9|7134.1|7137.1|7134.3|7136.1|7133.3|4
1622731130000|2021-06-03 14:38:50|7137.1|7134.3|7138.4|7135.6|7138.6|7135.8|7137.1|7134.3|7
1622731140000|2021-06-03 14:39:00|7138.1|7135.3|7139.2|7136.4|7140|7137.2|7138.1|7135.3|19
1622731150000|2021-06-03 14:39:10|7138.2|7135.4|7137|7134.2|7138.2|7135.4|7136.7|7133.9|33
1622731160000|2021-06-03 14:39:20|7136.3|7133.5|7136.5|7133.7|7136.9|7134.1|7136|7133.2|11
1622731170000|2021-06-03 14:39:30|7136|7133.2|7136.8|7134|7136.9|7134.1|7135|7132.2|24
1622731180000|2021-06-03 14:39:40|7136.4|7133.6|7132.2|7129.4|7136.9|7134.1|7132|7129.2|40
1622731190000|2021-06-03 14:39:50|7132.8|7130|7134.4|7131.6|7134.4|7131.6|7132.8|7130|66
1622731200000|2021-06-03 14:40:00|7134|7131.2|7133.5|7130.7|7135|7132.2|7133.2|7130.4|19
1622731210000|2021-06-03 14:40:10|7132.9|7130.1|7131.2|7128.4|7133.4|7130.6|7131.2|7128.4|49
1622731220000|2021-06-03 14:40:20|7130.9|7128.1|7129.9|7127.1|7131|7128.2|7129|7126.2|284
1622731230000|2021-06-03 14:40:30|7130|7127.2|7129.4|7126.6|7130.4|7127.6|7128.9|7126.1|11
1622731240000|2021-06-03 14:40:40|7129.9|7127.1|7128.9|7126.1|7129.9|7127.1|7128|7125.2|142
1622731250000|2021-06-03 14:40:50|7129|7126.2|7129.5|7126.7|7129.9|7127.1|7128.5|7125.7|26
1622731260000|2021-06-03 14:41:00|7129.9|7127.1|7133|7130.2|7134|7131.2|7129.9|7127.1|119
1622731270000|2021-06-03 14:41:10|7132.5|7129.7|7130.2|7127.4|7132.9|7130.1|7130|7127.2|23
1622731280000|2021-06-03 14:41:20|7130|7127.2|7131.8|7129|7131.8|7129|7130|7127.2|32
1622731290000|2021-06-03 14:41:30|7132|7129.2|7126.2|7123.4|7132|7129.2|7124.7|7121.9|882
1622731300000|2021-06-03 14:41:40|7126.5|7123.7|7126.5|7123.7|7128.2|7125.4|7126.5|7123.7|28
1622731310000|2021-06-03 14:41:50|7125.8|7123|7126.2|7123.4|7126.3|7123.5|7125.8|7123|92
1622731320000|2021-06-03 14:42:00|7126.3|7123.5|7125.7|7122.9|7126.3|7123.5|7125.2|7122.4|58
1622731330000|2021-06-03 14:42:10|7125.3|7122.5|7127.8|7125|7128.2|7125.4|7125.3|7122.5|37
1622731340000|2021-06-03 14:42:20|7128.2|7125.4|7129.3|7126.5|7129.7|7126.9|7128.2|7125.4|8
1622731350000|2021-06-03 14:42:30|7130|7127.2|7131.7|7128.9|7131.7|7128.9|7129.3|7126.5|10
1622731360000|2021-06-03 14:42:40|7131.2|7128.4|7129.2|7126.4|7131.2|7128.4|7127.8|7125|47
1622731370000|2021-06-03 14:42:50|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|9
1622731380000|2021-06-03 14:43:00|7129.5|7126.7|7133.2|7130.4|7133.7|7130.9|7129.5|7126.7|57
1622731390000|2021-06-03 14:43:10|7133.3|7130.5|7129.7|7126.9|7133.7|7130.9|7129.7|7126.9|79
1622731400000|2021-06-03 14:43:20|7129.3|7126.5|7128.7|7125.9|7129.3|7126.5|7128.2|7125.4|37
1622731410000|2021-06-03 14:43:30|7128.3|7125.5|7128.7|7125.9|7129.2|7126.4|7128.2|7125.4|14
1622731420000|2021-06-03 14:43:40|7128.2|7125.4|7128|7125.2|7129.7|7126.9|7127.2|7124.4|15
1622731430000|2021-06-03 14:43:50|7128.2|7125.4|7128.2|7125.4|7128.7|7125.9|7128.2|7125.4|20
1622731440000|2021-06-03 14:44:00|7127.2|7124.4|7130.7|7127.9|7131.2|7128.4|7127.2|7124.4|47
1622731450000|2021-06-03 14:44:10|7131.3|7128.5|7129.7|7126.9|7131.7|7128.9|7129.3|7126.5|44
1622731460000|2021-06-03 14:44:20|7129.2|7126.4|7128.8|7126|7129.2|7126.4|7127.8|7125|17
1622731470000|2021-06-03 14:44:30|7128.7|7125.9|7130.2|7127.4|7130.2|7127.4|7128.7|7125.9|4
1622731480000|2021-06-03 14:44:40|7130.5|7127.7|7135.3|7132.5|7135.7|7132.9|7130.5|7127.7|27
1622731490000|2021-06-03 14:44:50|7134.8|7132|7132.3|7129.5|7134.8|7132|7132.3|7129.5|8
1622731500000|2021-06-03 14:45:00|7132.7|7129.9|7132.3|7129.5|7135.2|7132.4|7132.3|7129.5|142
1622731510000|2021-06-03 14:45:10|7132.7|7129.9|7133|7130.2|7133.2|7130.4|7131.2|7128.4|7
1622731520000|2021-06-03 14:45:20|7133.2|7130.4|7135.3|7132.5|7135.7|7132.9|7133.2|7130.4|9
1622731530000|2021-06-03 14:45:30|7135.7|7132.9|7137.7|7134.9|7137.7|7134.9|7135.7|7132.9|16
1622731540000|2021-06-03 14:45:40|7137.3|7134.5|7137.2|7134.4|7137.7|7134.9|7137.2|7134.4|1
1622731550000|2021-06-03 14:45:50|7137.9|7135.1|7139.7|7136.9|7140.2|7137.4|7137.8|7135|74
1622731560000|2021-06-03 14:46:00|7140.2|7137.4|7140.3|7137.5|7141.7|7138.9|7139.7|7136.9|17
1622731570000|2021-06-03 14:46:10|7140.2|7137.4|7140.2|7137.4|7141.2|7138.4|7139.8|7137|12
1622731580000|2021-06-03 14:46:20|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|3
1622731590000|2021-06-03 14:46:30|7140.3|7137.5|7140.4|7137.6|7141.3|7138.5|7140.3|7137.5|11
1622731600000|2021-06-03 14:46:40|7140.3|7137.5|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|5
1622731610000|2021-06-03 14:46:50|7140.7|7137.9|7142.2|7139.4|7143.2|7140.4|7140.7|7137.9|28
1622731620000|2021-06-03 14:47:00|7142.7|7139.9|7143.3|7140.5|7144.3|7141.5|7142.7|7139.9|30
1622731630000|2021-06-03 14:47:10|7143.7|7140.9|7144.3|7141.5|7145.2|7142.4|7143.3|7140.5|37
1622731640000|2021-06-03 14:47:20|7144.7|7141.9|7144.7|7141.9|7145.7|7142.9|7144.7|7141.9|10
1622731650000|2021-06-03 14:47:30|7144.3|7141.5|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|30
1622731660000|2021-06-03 14:47:40|7145.7|7142.9|7145.7|7142.9|7146.2|7143.4|7145.2|7142.4|18
1622731670000|2021-06-03 14:47:50|7145.3|7142.5|7144.7|7141.9|7145.3|7142.5|7143.3|7140.5|7
1622731680000|2021-06-03 14:48:00|7144.3|7141.5|7143.7|7140.9|7145|7142.2|7143.7|7140.9|20
1622731690000|2021-06-03 14:48:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7140.8|7138|22
1622731700000|2021-06-03 14:48:20|7142.7|7139.9|7142.8|7140|7143.7|7140.9|7142.3|7139.5|2
1622731710000|2021-06-03 14:48:30|7143.2|7140.4|7141.8|7139|7143.7|7140.9|7141.8|7139|13
1622731720000|2021-06-03 14:48:40|7141.3|7138.5|7143.2|7140.4|7143.2|7140.4|7141.3|7138.5|4
1622731730000|2021-06-03 14:48:50|7143.7|7140.9|7145.2|7142.4|7145.2|7142.4|7143.3|7140.5|10
1622731740000|2021-06-03 14:49:00|7144.8|7142|7144.7|7141.9|7146.2|7143.4|7144.7|7141.9|24
1622731750000|2021-06-03 14:49:10|7145|7142.2|7142.7|7139.9|7146.2|7143.4|7142.7|7139.9|19
1622731760000|2021-06-03 14:49:20|7143.2|7140.4|7141.7|7138.9|7143.2|7140.4|7140.8|7138|108
1622731770000|2021-06-03 14:49:30|7142|7139.2|7141.8|7139|7143|7140.2|7141|7138.2|51
1622731780000|2021-06-03 14:49:40|7142|7139.2|7141.5|7138.7|7142.4|7139.6|7141.5|7138.7|10
1622731790000|2021-06-03 14:49:50|7141|7138.2|7141|7138.2|7142.8|7140|7140|7137.2|48
1622731800000|2021-06-03 14:50:00|7140.9|7138.1|7141.7|7138.9|7142|7139.2|7140|7137.2|64
1622731810000|2021-06-03 14:50:10|7141.2|7138.4|7139.9|7137.1|7141.5|7138.7|7139|7136.2|21
1622731820000|2021-06-03 14:50:20|7139.5|7136.7|7139.4|7136.6|7139.9|7137.1|7138.9|7136.1|12
1622731830000|2021-06-03 14:50:30|7139|7136.2|7139.9|7137.1|7139.9|7137.1|7138.4|7135.6|14
1622731840000|2021-06-03 14:50:40|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139|7136.2|3
1622731850000|2021-06-03 14:50:50|7139|7136.2|7139|7136.2|7139|7136.2|7138|7135.2|5
1622731860000|2021-06-03 14:51:00|7138.9|7136.1|7138.4|7135.6|7139|7136.2|7138|7135.2|9
1622731870000|2021-06-03 14:51:10|7138|7135.2|7143|7140.2|7143|7140.2|7138|7134.6|374
1622731880000|2021-06-03 14:51:20|7143.2|7140.4|7143.2|7140.4|7145.5|7142.7|7143|7140.2|46
1622731890000|2021-06-03 14:51:30|7143|7140.2|7143.9|7141.1|7143.9|7141.1|7143|7140.2|3
1622731900000|2021-06-03 14:51:40|7144|7141.2|7145.5|7142.7|7147.9|7145.1|7144|7141.2|96
1622731910000|2021-06-03 14:51:50|7146|7143.2|7144.9|7142.1|7146|7143.2|7144.5|7141.7|14
1622731920000|2021-06-03 14:52:00|7145|7142.2|7145|7142.2|7145.5|7142.7|7144.5|7141.7|52
1622731930000|2021-06-03 14:52:10|7145.4|7142.6|7145.9|7143.1|7145.9|7143.1|7145.4|7142.6|7
1622731940000|2021-06-03 14:52:20|7146|7143.2|7144.5|7141.7|7146|7143.2|7144.2|7141.4|9
1622731950000|2021-06-03 14:52:30|7143.2|7140.4|7144.9|7142.1|7144.9|7142.1|7143|7140.2|20
1622731960000|2021-06-03 14:52:40|7144.4|7141.6|7144.5|7141.7|7144.9|7142.1|7144.4|7141.6|20
1622731970000|2021-06-03 14:52:50|7144.9|7142.1|7145.9|7143.1|7145.9|7143.1|7144.8|7142|89
1622731980000|2021-06-03 14:53:00|7145|7142.2|7142|7139.2|7145|7142.2|7142|7139.2|49
1622731990000|2021-06-03 14:53:10|7141.9|7139.1|7141|7138.2|7141.9|7139.1|7140|7137.2|36
1622732000000|2021-06-03 14:53:20|7141.4|7138.6|7141.9|7139.1|7141.9|7139.1|7140.9|7138.1|18
1622732010000|2021-06-03 14:53:30|7142|7139.2|7142.9|7140.1|7143.4|7140.6|7142|7139.2|18
1622732020000|2021-06-03 14:53:40|7143.3|7140.5|7141.5|7138.7|7143.9|7141.1|7141.5|7138.7|38
1622732030000|2021-06-03 14:53:50|7141|7138.2|7141|7138.2|7141.4|7138.6|7140.2|7137.4|14
1622732040000|2021-06-03 14:54:00|7140.9|7138.1|7141.4|7138.6|7141.4|7138.6|7140.9|7138.1|4
1622732050000|2021-06-03 14:54:10|7141.9|7139.1|7142.5|7139.7|7142.9|7140.1|7141.5|7138.7|48
1622732060000|2021-06-03 14:54:20|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|15
1622732070000|2021-06-03 14:54:30|7142|7139.2|7142.5|7139.7|7142.9|7140.1|7142|7139.2|2
1622732080000|2021-06-03 14:54:40|7142.9|7140.1|7142.4|7139.6|7143.4|7140.6|7142|7139.2|23
1622732090000|2021-06-03 14:54:50|7142.9|7140.1|7141|7138.2|7142.9|7140.1|7141|7138.2|24
1622732100000|2021-06-03 14:55:00|7140.9|7138.1|7140.9|7138.1|7141.4|7138.6|7140.4|7137.6|5
1622732110000|2021-06-03 14:55:10|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|1
1622732120000|2021-06-03 14:55:20|7140.9|7138.1|7141|7138.2|7141|7138.2|7140.9|7138.1|2
1622732130000|2021-06-03 14:55:30|7140.9|7138.1|7139.4|7136.6|7140.9|7138.1|7138.7|7135.9|41
1622732140000|2021-06-03 14:55:40|7139.5|7136.7|7139.4|7136.6|7139.9|7137.1|7139|7136.2|76
1622732150000|2021-06-03 14:55:50|7139.5|7136.7|7138.5|7135.7|7139.5|7136.7|7138.5|7135.7|17
1622732160000|2021-06-03 14:56:00|7138.9|7136.1|7138.5|7135.7|7138.9|7136.1|7138.5|7135.7|3
1622732170000|2021-06-03 14:56:10|7138|7135.2|7137.9|7135.1|7138|7135.2|7137|7134.2|79
1622732180000|2021-06-03 14:56:20|7137.8|7135|7138|7135.2|7138|7135.2|7137.4|7134.6|6
1622732190000|2021-06-03 14:56:30|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|9
1622732200000|2021-06-03 14:56:40|7138.5|7135.7|7138.5|7135.7|7138.7|7135.9|7138.5|7135.7|26
1622732210000|2021-06-03 14:56:50|7138.4|7135.6|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|10
1622732220000|2021-06-03 14:57:00|7139.9|7137.1|7140|7137.2|7140.4|7137.6|7139.9|7137.1|12
1622732230000|2021-06-03 14:57:10|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|47
1622732240000|2021-06-03 14:57:20|7140|7137.2|7140.4|7137.6|7140.4|7137.6|7140|7137.2|24
1622732250000|2021-06-03 14:57:30|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|3
1622732260000|2021-06-03 14:57:40|7140.1|7137.3|7140.4|7137.6|7140.4|7137.6|7139|7136.2|14
1622732270000|2021-06-03 14:57:50|7139.9|7137.1|7139.9|7137.1|7140.4|7137.6|7139.9|7137.1|4
1622732280000|2021-06-03 14:58:00|7140.4|7137.6|7138.4|7135.6|7140.6|7137.6|7138.4|7135.6|26
1622732290000|2021-06-03 14:58:10|7137.6|7134.8|7138.4|7135.6|7138.4|7135.6|7137.6|7134.8|60
1622732300000|2021-06-03 14:58:20|||||||||10
1622732310000|2021-06-03 14:58:30|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|1
1622732320000|2021-06-03 14:58:40|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|3
1622732330000|2021-06-03 14:58:50|7137.5|7134.7|7135.9|7133.1|7137.5|7134.7|7135.9|7133.1|107
1622732340000|2021-06-03 14:59:00|7135.5|7132.7|7135|7132.2|7135.9|7133.1|7134.9|7132.1|109
1622732350000|2021-06-03 14:59:10|7134.9|7132.1|7135|7132.2|7135|7132.2|7134.9|7132.1|45
1622732360000|2021-06-03 14:59:20|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135|7132.2|12
1622732370000|2021-06-03 14:59:30|7135.5|7132.7|7136.1|7133.3|7136.1|7133.3|7135.5|7132.7|77
1622732380000|2021-06-03 14:59:40|7136.3|7133.5|7137|7134.2|7137|7134.2|7136.3|7133.5|38
1622732390000|2021-06-03 14:59:50|7137.4|7134.6|7141|7138.2|7141|7138.2|7137.4|7134.6|85
1622732400000|2021-06-03 15:00:00|7138.6|7134.6|7132.5|7129.7|7141.6|7138.2|7132.5|7129.7|193
1622732410000|2021-06-03 15:00:10|7132.1|7129.3|7137.5|7133.5|7138.7|7135.7|7131|7128.2|215
1622732420000|2021-06-03 15:00:20|7137.8|7135|7144.4|7141.6|7145|7142.2|7136.9|7134.1|92
1622732430000|2021-06-03 15:00:30|7144.5|7141.7|7142.6|7139.8|7145.9|7143.1|7142.6|7139.8|113
1622732440000|2021-06-03 15:00:40|7143|7140.2|7143.9|7141.1|7145.3|7142.5|7141.3|7138.5|160
1622732450000|2021-06-03 15:00:50|7143.8|7141|7140.4|7137.6|7143.8|7141|7140.4|7137.6|137
1622732460000|2021-06-03 15:01:00|7140.5|7137.7|7146|7143.2|7146.8|7144|7140.5|7137.7|71
1622732470000|2021-06-03 15:01:10|7145.8|7143|7146.9|7144.1|7146.9|7144.1|7144.4|7141.6|81
1622732480000|2021-06-03 15:01:20|7148|7145.2|7144.8|7142|7148|7145.2|7143|7140.2|202
1622732490000|2021-06-03 15:01:30|7144.9|7142.1|7150|7147.2|7151|7148.2|7144|7141.2|123
1622732500000|2021-06-03 15:01:40|7150.4|7147.6|7154.9|7152.1|7155.4|7152.6|7150|7147.2|250
1622732510000|2021-06-03 15:01:50|7154.4|7151.6|7150.9|7148.1|7154.9|7152.1|7150.9|7148.1|157
1622732520000|2021-06-03 15:02:00|7152.1|7149.3|7152.9|7150.1|7153.4|7150.6|7151.4|7148.6|74
1622732530000|2021-06-03 15:02:10|7153|7150.2|7152.8|7150|7153.4|7150.6|7151.5|7148.7|315
1622732540000|2021-06-03 15:02:20|7153.3|7150.5|7154|7151.2|7154.9|7152.1|7153|7150.2|95
1622732550000|2021-06-03 15:02:30|7153.9|7151.1|7153.2|7150.4|7154.8|7152|7152.8|7150|1193
1622732560000|2021-06-03 15:02:40|7152.8|7150|7154.2|7151.4|7154.7|7151.9|7152.8|7150|57
1622732570000|2021-06-03 15:02:50|7154.7|7151.9|7155.2|7152.4|7155.7|7152.9|7153.9|7151.1|31
1622732580000|2021-06-03 15:03:00|7154.8|7152|7152.2|7149.4|7155.7|7152.9|7151.8|7149|45
1622732590000|2021-06-03 15:03:10|7152.7|7149.9|7150.8|7148|7152.8|7150|7150.2|7147.4|28
1622732600000|2021-06-03 15:03:20|7151.2|7148.4|7148.8|7146|7152.8|7150|7148.8|7146|110
1622732610000|2021-06-03 15:03:30|7148|7145.2|7151.9|7149.1|7152.3|7149.5|7147.4|7144.6|56
1622732620000|2021-06-03 15:03:40|7152.3|7149.5|7149.7|7146.9|7152.3|7149.5|7149.3|7146.5|39
1622732630000|2021-06-03 15:03:50|7150|7147.2|7147.4|7144.6|7151.3|7148.5|7147.1|7144.3|76
1622732640000|2021-06-03 15:04:00|7147.8|7145|7149.3|7146.5|7149.3|7146.5|7146.8|7144|94
1622732650000|2021-06-03 15:04:10|7149.4|7146.6|7148.2|7145.4|7149.4|7146.6|7146.3|7143.5|111
1622732660000|2021-06-03 15:04:20|7147.7|7144.9|7148.2|7145.4|7148.7|7145.9|7146.8|7144|41
1622732670000|2021-06-03 15:04:30|7148.7|7145.9|7146.3|7143.5|7148.7|7145.9|7146.3|7143.5|17
1622732680000|2021-06-03 15:04:40|7145.9|7143.1|7141.3|7138.5|7145.9|7143.1|7139.9|7137.1|191
1622732690000|2021-06-03 15:04:50|7141.7|7138.9|7139.3|7136.5|7142.3|7139.5|7138.9|7136.1|16
1622732700000|2021-06-03 15:05:00|7139.8|7137|7140.2|7137.4|7140.8|7138|7138.8|7136|44
1622732710000|2021-06-03 15:05:10|7140.3|7137.5|7139.7|7136.9|7141.7|7138.9|7139.3|7136.5|96
1622732720000|2021-06-03 15:05:20|7139.8|7137|7137.8|7135|7139.8|7137|7136.8|7134|8
1622732730000|2021-06-03 15:05:30|7137.2|7134.4|7137.8|7135|7137.8|7135|7136.9|7134.1|20
1622732740000|2021-06-03 15:05:40|7137.9|7135.1|7136.9|7134.1|7137.9|7135.1|7136.9|7134.1|26
1622732750000|2021-06-03 15:05:50|7137.7|7134.9|7136.9|7134.1|7137.7|7134.9|7136.3|7133.5|27
1622732760000|2021-06-03 15:06:00|7137.3|7134.5|7138.7|7135.9|7138.7|7135.9|7136.9|7134.1|178
1622732770000|2021-06-03 15:06:10|7138.9|7136.1|7136.3|7133.5|7138.9|7136.1|7135.9|7133.1|44
1622732780000|2021-06-03 15:06:20|7136.8|7134|7133.8|7131|7136.8|7134|7133.4|7130.6|33
1622732790000|2021-06-03 15:06:30|7132.9|7130.1|7129.9|7127.1|7133.8|7131|7128.9|7126.1|125
1622732800000|2021-06-03 15:06:40|7130.4|7127.6|7126.9|7124.1|7130.4|7127.6|7126.9|7124.1|92
1622732810000|2021-06-03 15:06:50|7126.8|7124|7129.3|7126.5|7129.8|7127|7126.8|7124|33
1622732820000|2021-06-03 15:07:00|7129.8|7127|7127.9|7125.1|7130.4|7127.6|7125.9|7123.1|108
1622732830000|2021-06-03 15:07:10|7127.4|7124.6|7126.9|7124.1|7128.6|7125.8|7125.9|7123.1|410
1622732840000|2021-06-03 15:07:20|7126.1|7123.3|7123.9|7121.1|7126.9|7124.1|7121.5|7118.7|344
1622732850000|2021-06-03 15:07:30|7123.5|7120.7|7120.1|7117.3|7124|7120.7|7120|7114|144
1622732860000|2021-06-03 15:07:40|7120|7117.2|7120.3|7117.5|7123.4|7120.6|7119.5|7116.7|344
1622732870000|2021-06-03 15:07:50|7120|7117.2|7122.1|7119.3|7122.6|7119.8|7120|7117.2|102
1622732880000|2021-06-03 15:08:00|7122.5|7119.7|7128.5|7125.7|7128.5|7125.7|7122.5|7119.7|102
1622732890000|2021-06-03 15:08:10|7128.1|7125.3|7130.1|7127.3|7130.9|7128.1|7128|7125.2|18
1622732900000|2021-06-03 15:08:20|7129.9|7127.1|7129|7126.2|7129.9|7127.1|7129|7126.2|18
1622732910000|2021-06-03 15:08:30|7128.5|7125.7|7129.5|7126.7|7129.5|7126.7|7128.1|7125.3|14
1622732920000|2021-06-03 15:08:40|7127.6|7124.8|7128.6|7125.8|7129.1|7126.3|7127.1|7124.3|38
1622732930000|2021-06-03 15:08:50|7128.3|7125.5|7130|7127.2|7130|7127.2|7128.1|7125.3|7
1622732940000|2021-06-03 15:09:00|7130.5|7127.7|7133.1|7130.3|7137.5|7134.7|7130.1|7127.3|166
1622732950000|2021-06-03 15:09:10|7133.5|7130.7|7132.4|7129.6|7134|7131.2|7131.3|7128.5|44
1622732960000|2021-06-03 15:09:20|7133|7130.2|7135.4|7132.6|7135.4|7132.6|7133|7130.2|12
1622732970000|2021-06-03 15:09:30|7135|7132.2|7137.4|7134.6|7137.4|7134.6|7135|7132.2|31
1622732980000|2021-06-03 15:09:40|7137.9|7135.1|7139|7136.2|7139|7136.2|7137.5|7134.7|43
1622732990000|2021-06-03 15:09:50|7139.4|7136.6|7137.4|7134.6|7139.4|7136.6|7136.4|7133.6|80
1622733000000|2021-06-03 15:10:00|7137.8|7135|7139|7136.2|7140.4|7137.6|7136|7133.2|55
1622733010000|2021-06-03 15:10:10|7138.9|7136.1|7137|7134.2|7138.9|7136.1|7137|7134.2|15
1622733020000|2021-06-03 15:10:20|7137.4|7134.6|7136.9|7134.1|7137.9|7135.1|7136.5|7133.7|19
1622733030000|2021-06-03 15:10:30|7137|7134.2|7134.3|7131.5|7137|7134.2|7134.3|7131.5|49
1622733040000|2021-06-03 15:10:40|7134.9|7132.1|7135.4|7132.6|7135.5|7132.7|7132.6|7129.8|28
1622733050000|2021-06-03 15:10:50|7136|7133.2|7135.6|7132.8|7136.5|7133.7|7134.5|7131.7|156
1622733060000|2021-06-03 15:11:00|7135.4|7132.6|7134|7131.2|7136.5|7133.7|7134|7131.2|66
1622733070000|2021-06-03 15:11:10|7134.4|7131.6|7130.5|7127.7|7134.4|7131.6|7130.1|7127.3|18
1622733080000|2021-06-03 15:11:20|7130|7127.2|7129.3|7126.5|7130|7127.2|7128.1|7125.3|34
1622733090000|2021-06-03 15:11:30|7128.9|7126.1|7130.5|7127.7|7130.5|7127.7|7128.5|7125.7|118
1622733100000|2021-06-03 15:11:40|7130|7127.2|7130.9|7128.1|7130.9|7128.1|7129.5|7126.7|11
1622733110000|2021-06-03 15:11:50|7131|7128.2|7129|7126.2|7131|7128.2|7129|7126.2|10
1622733120000|2021-06-03 15:12:00|7128.1|7125.3|7128.6|7125.8|7129|7126.2|7128.1|7125.3|15
1622733130000|2021-06-03 15:12:10|7128|7125.2|7130|7127.2|7130.5|7127.7|7128|7125.2|66
1622733140000|2021-06-03 15:12:20|7129.8|7127|7129.5|7126.7|7129.8|7127|7128|7125.2|27
1622733150000|2021-06-03 15:12:30|7129.9|7127.1|7126|7123.2|7130|7127.2|7124.1|7121.3|80
1622733160000|2021-06-03 15:12:40|7126.4|7123.6|7127|7124.2|7128|7125.2|7126.1|7123.3|23
1622733170000|2021-06-03 15:12:50|7127.1|7124.3|7126|7123.2|7128|7125.2|7126|7123.2|20
1622733180000|2021-06-03 15:13:00|7126.1|7123.3|7127.6|7124.8|7128|7125.2|7126.1|7123.3|52
1622733190000|2021-06-03 15:13:10|7127.5|7124.7|7127|7124.2|7127.6|7124.8|7126.6|7123.8|27
1622733200000|2021-06-03 15:13:20|||||||||1
1622733210000|2021-06-03 15:13:30|7125.9|7123.1|7126.6|7123.8|7126.6|7123.8|7125.1|7122.3|32
1622733220000|2021-06-03 15:13:40|7126.1|7123.3|7123.6|7120.8|7126.1|7123.3|7123.6|7120.8|25
1622733230000|2021-06-03 15:13:50|7124|7121.2|7124.1|7121.3|7125|7122.2|7123.6|7120.8|32
1622733240000|2021-06-03 15:14:00|7123.6|7120.8|7126|7123.2|7126|7123.2|7123.6|7120.8|37
1622733250000|2021-06-03 15:14:10|7126.5|7123.7|7126.5|7123.7|7127|7124.2|7126|7123.2|20
1622733260000|2021-06-03 15:14:20|7126.1|7123.3|7123.6|7120.8|7126.1|7123.3|7123.1|7120.3|23
1622733270000|2021-06-03 15:14:30|7123.1|7120.3|7123|7120.2|7123.6|7120.8|7121.6|7118.8|55
1622733280000|2021-06-03 15:14:40|7122.1|7119.3|7122.1|7119.3|7123|7120.2|7122.1|7119.3|11
1622733290000|2021-06-03 15:14:50|7122.9|7120.1|7122|7119.2|7123|7120.2|7121.1|7118.3|35
1622733300000|2021-06-03 15:15:00|7122.5|7119.7|7127|7124.2|7127|7124.2|7122.1|7119.3|158
1622733310000|2021-06-03 15:15:10|7127.1|7124.3|7127.1|7124.3|7128.1|7125.3|7127.1|7124.3|13
1622733320000|2021-06-03 15:15:20|7126.3|7123.5|7125|7122.2|7126.6|7123.8|7124.6|7121.8|17
1622733330000|2021-06-03 15:15:30|7125.4|7122.6|7124.1|7121.3|7125.6|7122.8|7124.1|7121.3|15
1622733340000|2021-06-03 15:15:40|7124.5|7121.7|7123|7120.2|7124.6|7121.8|7122.5|7119.7|37
1622733350000|2021-06-03 15:15:50|7122.2|7119.4|7122.5|7119.7|7122.9|7120.1|7121.5|7118.7|39
1622733360000|2021-06-03 15:16:00|7122.1|7119.3|7123.1|7120.3|7123.5|7120.7|7122.1|7119.3|7
1622733370000|2021-06-03 15:16:10|7123|7120.2|7125|7122.2|7125|7122.2|7122.6|7119.8|9
1622733380000|2021-06-03 15:16:20|7125.5|7122.7|7126.1|7123.3|7127|7124.2|7125.5|7122.7|46
1622733390000|2021-06-03 15:16:30|7126|7123.2|7124.5|7121.7|7126.1|7123.3|7123.1|7120.3|48
1622733400000|2021-06-03 15:16:40|7124.6|7121.8|7126.6|7123.8|7126.6|7123.8|7124.6|7121.8|75
1622733410000|2021-06-03 15:16:50|7127|7124.2|7126.1|7123.3|7127|7124.2|7126.1|7123.3|7
1622733420000|2021-06-03 15:17:00|7126|7123.2|7128|7125.2|7128.1|7125.3|7126|7123.2|49
1622733430000|2021-06-03 15:17:10|7128.4|7125.6|7129|7126.2|7129|7126.2|7124.1|7121.3|128
1622733440000|2021-06-03 15:17:20|7128.5|7125.7|7125.7|7122.9|7128.5|7125.7|7125.7|7122.9|28
1622733450000|2021-06-03 15:17:30|7125.6|7122.8|7126.8|7124|7126.8|7124|7125|7122.2|22
1622733460000|2021-06-03 15:17:40|7127|7124.2|7127.9|7125.1|7128.4|7125.6|7126|7123.2|43
1622733470000|2021-06-03 15:17:50|7127.8|7125|7126.1|7123.3|7127.8|7125|7126.1|7123.3|8
1622733480000|2021-06-03 15:18:00|7125.9|7123.1|7125.5|7122.7|7126.5|7123.7|7125|7122.2|229
1622733490000|2021-06-03 15:18:10|7125|7122.2|7124.5|7121.7|7125.9|7123.1|7124|7121.2|11
1622733500000|2021-06-03 15:18:20|7124|7121.2|7123.9|7121.1|7124.3|7121.5|7122.6|7119.8|40
1622733510000|2021-06-03 15:18:30|7123.5|7120.7|7124|7121.2|7124.4|7121.6|7123.1|7120.3|7
1622733520000|2021-06-03 15:18:40|7124.4|7121.6|7123|7120.2|7124.4|7121.6|7123|7120.2|4
1622733530000|2021-06-03 15:18:50|7122.5|7119.7|7121|7118.2|7122.9|7120.1|7121|7118.2|19
1622733540000|2021-06-03 15:19:00|7121.5|7118.7|7121.5|7118.7|7121.9|7119.1|7120.9|7118.1|25
1622733550000|2021-06-03 15:19:10|7121.9|7119.1|7121|7118.2|7122|7119.2|7121|7118.2|0
1622733560000|2021-06-03 15:19:20|7121.8|7119|7118|7115.2|7122|7119.2|7117.9|7115.1|43
1622733570000|2021-06-03 15:19:30|7117.6|7114.8|7117.6|7114.8|7118.1|7115.3|7117|7114.2|32
1622733580000|2021-06-03 15:19:40|7117.1|7114.3|7119|7116.2|7119|7116.2|7116.1|7113.3|15
1622733590000|2021-06-03 15:19:50|7119.1|7116.3|7119|7116.2|7119.1|7116.3|7119|7116.2|9
1622733600000|2021-06-03 15:20:00|7119.1|7116.3|7118.4|7115.6|7119.5|7116.7|7118|7115.2|48
1622733610000|2021-06-03 15:20:10|7118.1|7115.3|7116.1|7113.3|7119|7116.2|7116.1|7113.3|45
1622733620000|2021-06-03 15:20:20|7116|7113.2|7115.4|7112.6|7116|7113.2|7113.1|7110.3|72
1622733630000|2021-06-03 15:20:30|7115|7112.2|7117|7114.2|7117|7114.2|7115|7112.2|12
1622733640000|2021-06-03 15:20:40|7117.5|7114.7|7115|7112.2|7117.5|7114.7|7115|7112.2|63
1622733650000|2021-06-03 15:20:50|7115.4|7112.6|7116.9|7114.1|7116.9|7114.1|7115|7112.2|43
1622733660000|2021-06-03 15:21:00|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.1|7113.3|6
1622733670000|2021-06-03 15:21:10|7116|7113.2|7118|7115.2|7118.5|7115.7|7116|7113.2|27
1622733680000|2021-06-03 15:21:20|7118.4|7115.6|7116.9|7114.1|7119.9|7117.1|7115.1|7112.3|52
1622733690000|2021-06-03 15:21:30|7116.5|7113.7|7116.9|7114.1|7116.9|7114.1|7116.4|7113.6|4
1622733700000|2021-06-03 15:21:40|7116.6|7113.8|7112.6|7109.8|7116.6|7113.8|7112.1|7109.3|65
1622733710000|2021-06-03 15:21:50|7112.1|7109.3|7111.9|7109.1|7112.5|7109.7|7111|7108.2|259
1622733720000|2021-06-03 15:22:00|7111.5|7108.7|7108|7105.2|7111.5|7108.7|7106.6|7103.8|396
1622733730000|2021-06-03 15:22:10|7108.1|7105.3|7110.2|7107.4|7110.9|7108.1|7107.1|7104.3|97
1622733740000|2021-06-03 15:22:20|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|7109.1|7106.3|28
1622733750000|2021-06-03 15:22:30|7109.6|7106.8|7108.7|7105.9|7109.6|7106.8|7108.2|7105.4|80
1622733760000|2021-06-03 15:22:40|7108.2|7105.4|7109.4|7106.6|7110.1|7107.3|7108.2|7105.4|3
1622733770000|2021-06-03 15:22:50|7109.2|7106.4|7111.4|7108.6|7112.2|7109.4|7109.2|7106.4|47
1622733780000|2021-06-03 15:23:00|7111.2|7108.4|7111.4|7108.6|7113.1|7110.3|7111.2|7108.4|144
1622733790000|2021-06-03 15:23:10|7111.2|7108.4|7111.4|7108.6|7111.4|7108.6|7110.6|7107.8|126
1622733800000|2021-06-03 15:23:20|7112.1|7109.3|7116.1|7113.3|7116.1|7113.3|7112.1|7109.3|72
1622733810000|2021-06-03 15:23:30|7115.2|7112.4|7117.1|7114.3|7117.1|7114.3|7114.7|7111.9|52
1622733820000|2021-06-03 15:23:40|7116.7|7113.9|7118.2|7115.4|7118.2|7115.4|7116.1|7113.3|69
1622733830000|2021-06-03 15:23:50|7118.1|7115.3|7120.1|7117.3|7120.1|7117.3|7118.1|7115.3|53
1622733840000|2021-06-03 15:24:00|7119.7|7116.9|7120.2|7117.4|7122.1|7119.3|7119.2|7116.4|88
1622733850000|2021-06-03 15:24:10|7120.1|7117.3|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|29
1622733860000|2021-06-03 15:24:20|7118.2|7115.4|7120.1|7117.3|7120.1|7117.3|7117.2|7114.4|153
1622733870000|2021-06-03 15:24:30|7120.2|7117.4|7120.2|7117.4|7121.1|7118.3|7120.2|7117.4|39
1622733880000|2021-06-03 15:24:40|7120.1|7117.3|7118.2|7115.4|7120.1|7117.3|7118.2|7115.4|21
1622733890000|2021-06-03 15:24:50|7118.1|7115.3|7116.7|7113.9|7118.1|7115.3|7115.7|7112.9|46
1622733900000|2021-06-03 15:25:00|7117.1|7114.3|7116.1|7113.3|7117.7|7114.9|7116.1|7113.3|83
1622733910000|2021-06-03 15:25:10|7116.9|7114.1|7118.1|7115.3|7118.1|7115.3|7116.9|7114.1|14
1622733920000|2021-06-03 15:25:20|7117.7|7114.9|7116.1|7113.3|7117.7|7114.9|7113.2|7110.4|103
1622733930000|2021-06-03 15:25:30|7115.7|7112.9|7117|7114.2|7117.1|7114.3|7115.2|7112.4|80
1622733940000|2021-06-03 15:25:40|7116.7|7113.9|7116.5|7113.7|7117.1|7114.3|7116.1|7113.3|34
1622733950000|2021-06-03 15:25:50|7116.1|7113.3|7117.1|7114.3|7117.1|7114.3|7116.1|7113.3|59
1622733960000|2021-06-03 15:26:00|7117.5|7114.7|7114.5|7111.7|7118.1|7115.3|7114|7111.2|79
1622733970000|2021-06-03 15:26:10|7115.5|7112.7|7110.1|7107.3|7115.5|7112.7|7110.1|7107.3|150
1622733980000|2021-06-03 15:26:20|7110|7107.2|7107.4|7104.6|7110.1|7107.3|7107.1|7104.3|64
1622733990000|2021-06-03 15:26:30|7107.1|7104.3|7107.7|7104.9|7109.1|7106.3|7106.7|7103.9|123
1622734000000|2021-06-03 15:26:40|7108.1|7105.3|7107.1|7104.3|7109.1|7106.3|7106.6|7103.8|54
1622734010000|2021-06-03 15:26:50|7107.2|7104.4|7105.1|7102.3|7107.2|7104.4|7104.1|7101.3|119
1622734020000|2021-06-03 15:27:00|7105.5|7102.7|7108.4|7105.6|7108.4|7105.6|7105.2|7102.4|202
1622734030000|2021-06-03 15:27:10|7108.2|7105.4|7104.6|7101.8|7108.2|7105.4|7104.1|7101.3|94
1622734040000|2021-06-03 15:27:20|7105|7102.2|7099.1|7096.3|7105.1|7102.3|7099.1|7096.3|294
1622734050000|2021-06-03 15:27:30|7099.9|7097.1|7095.2|7092.4|7101.1|7098.3|7095.2|7092.4|343
1622734060000|2021-06-03 15:27:40|7096.1|7093.3|7093.1|7090.3|7096.2|7093.4|7092.2|7089.4|404
1622734070000|2021-06-03 15:27:50|7093.4|7090.6|7092.2|7089.4|7093.6|7090.8|7092.2|7089.4|144
1622734080000|2021-06-03 15:28:00|7092.6|7089.8|7086.2|7083.4|7093.5|7090.7|7085.4|7082.6|981
1622734090000|2021-06-03 15:28:10|7085.7|7082.9|7082.5|7079.7|7085.7|7082.9|7081.1|7078.3|487
1622734100000|2021-06-03 15:28:20|7083.1|7080.3|7077.2|7074.4|7083.1|7080.3|7075.4|7072.6|388
1622734110000|2021-06-03 15:28:30|7077.6|7074.8|7069.6|7066.8|7078.7|7075.9|7069.2|7066.4|347
1622734120000|2021-06-03 15:28:40|7069.2|7066.4|7071.2|7068.4|7073.1|7070.3|7069.1|7066.3|298
1622734130000|2021-06-03 15:28:50|7071.1|7068.3|7075.1|7072.3|7075.1|7072.3|7070.2|7067.4|325
1622734140000|2021-06-03 15:29:00|7074.2|7071.4|7078.1|7075.3|7078.1|7075.3|7073.2|7070.4|439
1622734150000|2021-06-03 15:29:10|7080.1|7077.3|7086.1|7083.3|7087|7084.2|7078.4|7075.6|565
1622734160000|2021-06-03 15:29:20|7086.5|7083.7|7083|7080.2|7088.6|7085.8|7083|7080.2|381
1622734170000|2021-06-03 15:29:30|7082.9|7080.1|7070.1|7067.3|7084|7081.2|7069.1|7066.3|413
1622734180000|2021-06-03 15:29:40|7071.1|7068.3|7065.2|7062.4|7071.1|7068.3|7062.1|7059.3|559
1622734190000|2021-06-03 15:29:50|7065.1|7062.3|7068.7|7065.9|7069.1|7066.3|7058.4|7055.6|993
1622734200000|2021-06-03 15:30:00|7068.6|7065.8|7070.4|7067.6|7073|7070.2|7067.6|7064.8|537
1622734210000|2021-06-03 15:30:10|7070.1|7067.3|7071.5|7068.7|7079|7076.2|7070|7067.2|323
1622734220000|2021-06-03 15:30:20|7071.4|7068.6|7073.5|7070.7|7077.9|7075.1|7071.4|7068.6|164
1622734230000|2021-06-03 15:30:30|7073.4|7070.6|7077.9|7075.1|7078.9|7076.1|7072.1|7069.3|296
1622734240000|2021-06-03 15:30:40|7077.6|7074.8|7074.5|7071.7|7078|7075.2|7072|7069.2|161
1622734250000|2021-06-03 15:30:50|7074.1|7071.3|7073.1|7070.3|7075.5|7072.7|7068.2|7065.4|488
1622734260000|2021-06-03 15:31:00|7073|7070.2|7074|7071.2|7075.5|7072.7|7072.1|7069.3|128
1622734270000|2021-06-03 15:31:10|7073|7070.2|7076|7073.2|7076|7073.2|7073|7070.2|52
1622734280000|2021-06-03 15:31:20|7076.1|7073.3|7072.6|7069.8|7080|7077.2|7072.1|7069.3|591
1622734290000|2021-06-03 15:31:30|7072.1|7069.3|7070.6|7067.8|7072.1|7069.3|7064.4|7061.6|156
1622734300000|2021-06-03 15:31:40|7070.2|7067.4|7073.7|7070.9|7074.1|7071.3|7069.7|7066.9|50
1622734310000|2021-06-03 15:31:50|7073.6|7070.8|7078.6|7075.8|7079.1|7076.3|7072.4|7069.6|213
1622734320000|2021-06-03 15:32:00|7079.1|7076.3|7074.2|7071.4|7079.5|7076.7|7073.6|7070.8|182
1622734330000|2021-06-03 15:32:10|7074.6|7071.8|7071.1|7068.3|7074.6|7071.8|7069.7|7066.9|122
1622734340000|2021-06-03 15:32:20|7072.1|7069.3|7074.2|7071.4|7075.6|7072.8|7072.1|7069.3|50
1622734350000|2021-06-03 15:32:30|7074.6|7071.8|7075.2|7072.4|7076.6|7073.8|7073.7|7070.9|99
1622734360000|2021-06-03 15:32:40|7074.6|7071.8|7074.2|7071.4|7075.2|7072.4|7073.4|7070.6|62
1622734370000|2021-06-03 15:32:50|7073.9|7071.1|7066.4|7063.6|7073.9|7071.1|7066.4|7063.6|119
1622734380000|2021-06-03 15:33:00|7066.2|7063.4|7064.2|7061.4|7066.7|7063.9|7062.2|7059.4|117
1622734390000|2021-06-03 15:33:10|7063.5|7060.7|7065.1|7062.3|7067.1|7064.3|7063.4|7060.6|739
1622734400000|2021-06-03 15:33:20|7065.6|7062.8|7062.9|7060.1|7065.6|7062.8|7062.5|7059.7|220
1622734410000|2021-06-03 15:33:30|7063.2|7060.4|7066.4|7063.6|7067|7064.1|7063.2|7060.4|88
1622734420000|2021-06-03 15:33:40|7066.9|7064.1|7071.4|7068.6|7071.4|7068.6|7066.9|7064.1|160
1622734430000|2021-06-03 15:33:50|7070.9|7068.1|7068.4|7065.6|7071.5|7068.7|7067.4|7064.6|62
1622734440000|2021-06-03 15:34:00|7068.9|7066.1|7064.7|7061.9|7068.9|7066.1|7064.5|7061.7|200
1622734450000|2021-06-03 15:34:10|7064.5|7061.7|7065.5|7062.7|7066.9|7064.1|7063|7060.2|57
1622734460000|2021-06-03 15:34:20|7065.9|7063.1|7063.9|7061.1|7065.9|7063.1|7063.5|7060.7|48
1622734470000|2021-06-03 15:34:30|7063.8|7061|7063.5|7060.7|7065.3|7062.5|7063.5|7060.7|192
1622734480000|2021-06-03 15:34:40|7063.7|7060.9|7064.3|7061.5|7065.3|7062.5|7062.6|7059.8|32
1622734490000|2021-06-03 15:34:50|7064.8|7062|7064|7061.2|7066.6|7063.8|7063.3|7060.5|119
1622734500000|2021-06-03 15:35:00|7063.8|7061|7065.1|7062.3|7065.8|7063|7063.5|7060.7|139
1622734510000|2021-06-03 15:35:10|7065.2|7062.4|7062.3|7059.5|7065.3|7062.5|7062.3|7059.5|72
1622734520000|2021-06-03 15:35:20|7062|7059.2|7060.3|7057.5|7062|7059.2|7059|7056.2|147
1622734530000|2021-06-03 15:35:30|7059.8|7057|7061.5|7058.7|7064.3|7061.5|7059.5|7056.7|110
1622734540000|2021-06-03 15:35:40|7061.8|7059|7061.6|7058.8|7062.3|7059.5|7061.3|7058.5|95
1622734550000|2021-06-03 15:35:50|7061|7058.2|7060.8|7058|7061|7058.2|7059.5|7056.7|47
1622734560000|2021-06-03 15:36:00|7060.5|7057.7|7059.5|7056.7|7062.7|7059.9|7059.3|7056.5|78
1622734570000|2021-06-03 15:36:10|7059.3|7056.5|7059|7056.2|7059.3|7056.5|7057.6|7054.8|180
1622734580000|2021-06-03 15:36:20|7058.6|7055.8|7064.8|7062|7065.3|7062.5|7058.6|7055.8|207
1622734590000|2021-06-03 15:36:30|7064.5|7061.7|7070.2|7067.4|7070.2|7067.4|7064.3|7061.5|196
1622734600000|2021-06-03 15:36:40|7070.6|7067.8|7070.6|7067.8|7070.7|7067.9|7070.1|7067.3|87
1622734610000|2021-06-03 15:36:50|7071|7068.2|7069.6|7066.8|7071.1|7068.3|7066.7|7063.9|143
1622734620000|2021-06-03 15:37:00|7070.1|7067.3|7071.7|7068.9|7071.7|7068.9|7068.2|7065.4|49
1622734630000|2021-06-03 15:37:10|7071.2|7068.4|7071.1|7068.3|7073|7070.2|7069.7|7066.9|136
1622734640000|2021-06-03 15:37:20|7070.6|7067.8|7071.2|7068.4|7072.2|7069.4|7070.6|7067.8|22
1622734650000|2021-06-03 15:37:30|7073.2|7070.4|7071.7|7068.9|7074.1|7071.3|7070.2|7067.4|430
1622734660000|2021-06-03 15:37:40|7072.2|7069.4|7069.1|7066.3|7072.2|7069.4|7068.6|7065.8|35
1622734670000|2021-06-03 15:37:50|7069.2|7066.4|7070.2|7067.4|7071.2|7068.4|7068.7|7065.9|27
1622734680000|2021-06-03 15:38:00|7070.1|7067.3|7068.2|7065.4|7071.2|7068.4|7067.7|7064.9|57
1622734690000|2021-06-03 15:38:10|7069|7066.2|7069.2|7066.4|7070.1|7067.3|7064.8|7062|158
1622734700000|2021-06-03 15:38:20|7069.7|7066.9|7070.7|7067.9|7071.1|7068.3|7069.2|7066.4|29
1622734710000|2021-06-03 15:38:30|7071.1|7068.3|7074.7|7071.9|7074.7|7071.9|7071.1|7068.3|71
1622734720000|2021-06-03 15:38:40|7074.2|7071.4|7076.7|7073.9|7077.1|7074.3|7073.8|7071|45
1622734730000|2021-06-03 15:38:50|7076.5|7073.7|7081.2|7078.4|7082.1|7079.3|7075.3|7072.5|306
1622734740000|2021-06-03 15:39:00|7081.1|7078.3|7079.2|7076.4|7081.1|7078.3|7079.2|7076.4|158
1622734750000|2021-06-03 15:39:10|7078.7|7075.9|7080.7|7077.9|7080.7|7077.9|7078.2|7075.4|49
1622734760000|2021-06-03 15:39:20|7081.2|7078.4|7080.8|7078|7081.2|7078.4|7080.3|7077.5|77
1622734770000|2021-06-03 15:39:30|7080.3|7077.5|7083.3|7080.5|7083.7|7080.9|7080.3|7077.5|38
1622734780000|2021-06-03 15:39:40|7083.1|7080.3|7081.8|7079|7083.1|7080.3|7080.3|7077.5|26
1622734790000|2021-06-03 15:39:50|7082.3|7079.5|7084.7|7081.9|7084.7|7081.9|7082.3|7079.5|28
1622734800000|2021-06-03 15:40:00|7084.5|7081.7|7084.7|7081.9|7086.2|7083.4|7082.7|7079.9|44
1622734810000|2021-06-03 15:40:10|7084.8|7082|7086.2|7083.4|7087.1|7084.3|7084.7|7081.9|103
1622734820000|2021-06-03 15:40:20|7086.6|7083.8|7089.2|7086.4|7090|7087.2|7086.2|7083.4|217
1622734830000|2021-06-03 15:40:30|7090|7087.2|7088.1|7085.3|7091.2|7088.4|7087.3|7084.5|40
1622734840000|2021-06-03 15:40:40|7088.3|7085.5|7089.2|7086.4|7089.2|7086.4|7088.2|7085.4|20
1622734850000|2021-06-03 15:40:50|7088.8|7086|7089.1|7086.3|7089.1|7086.3|7088.2|7085.4|20
1622734860000|2021-06-03 15:41:00|7089.2|7086.4|7089.2|7086.4|7089.8|7087|7088.3|7085.5|34
1622734870000|2021-06-03 15:41:10|7089.3|7086.5|7093.3|7090.5|7093.3|7090.5|7089.3|7086.5|146
1622734880000|2021-06-03 15:41:20|7093.2|7090.4|7092.8|7090|7094.1|7091.3|7092.2|7089.4|181
1622734890000|2021-06-03 15:41:30|7093.2|7090.4|7092.2|7089.4|7094.2|7091.4|7092.2|7089.4|83
1622734900000|2021-06-03 15:41:40|7092.3|7089.5|7091.2|7088.4|7092.3|7089.5|7090.2|7087.4|37
1622734910000|2021-06-03 15:41:50|7091.7|7088.9|7092.3|7089.5|7093.2|7090.4|7091.2|7088.4|20
1622734920000|2021-06-03 15:42:00|7092.2|7089.4|7091.7|7088.9|7092.2|7089.4|7091.3|7088.5|46
1622734930000|2021-06-03 15:42:10|7091.5|7088.7|7089.3|7086.5|7091.5|7088.7|7087.3|7084.5|314
1622734940000|2021-06-03 15:42:20|7088.3|7085.5|7087.5|7084.7|7088.8|7086|7087.3|7084.5|155
1622734950000|2021-06-03 15:42:30|7087.8|7085|7089.5|7086.7|7090.3|7087.5|7087.8|7085|20
1622734960000|2021-06-03 15:42:40|7089.1|7086.3|7089.8|7087|7090|7087.2|7089|7086.2|8
1622734970000|2021-06-03 15:42:50|7089.5|7086.7|7090.5|7087.7|7091|7088.2|7089.5|7086.7|64
1622734980000|2021-06-03 15:43:00|7090.6|7087.8|7094.3|7091.5|7094.5|7091.7|7090.6|7087.8|103
1622734990000|2021-06-03 15:43:10|7094|7091.2|7094.3|7091.5|7094.3|7091.5|7093.5|7090.7|4
1622735000000|2021-06-03 15:43:20|7094|7091.2|7095.7|7092.9|7096.2|7093.4|7094|7091.2|477
1622735010000|2021-06-03 15:43:30|7095.8|7093|7092.2|7089.4|7096.2|7093.4|7091.3|7088.5|40
1622735020000|2021-06-03 15:43:40|7091.8|7089|7090.7|7087.9|7091.8|7089|7089.8|7087|49
1622735030000|2021-06-03 15:43:50|7091.2|7088.4|7090.2|7087.4|7091.2|7088.4|7088.8|7086|33
1622735040000|2021-06-03 15:44:00|7090.3|7087.5|7091.3|7088.5|7093.2|7090.4|7090.2|7087.4|50
1622735050000|2021-06-03 15:44:10|7090.7|7087.9|7091.2|7088.4|7091.2|7088.4|7090.7|7087.9|5
1622735060000|2021-06-03 15:44:20|7090.8|7088|7089.8|7087|7090.8|7088|7089.2|7086.4|64
1622735070000|2021-06-03 15:44:30|7090.2|7087.4|7087.8|7085|7090.2|7087.4|7086.8|7084|73
1622735080000|2021-06-03 15:44:40|7087.7|7084.9|7085.1|7082.3|7087.7|7084.9|7084.6|7081.8|23
1622735090000|2021-06-03 15:44:50|7084.7|7081.9|7087.8|7085|7088.2|7085.4|7084.7|7081.9|123
1622735100000|2021-06-03 15:45:00|7087.2|7084.4|7082.8|7080|7087.6|7084.8|7082.8|7080|81
1622735110000|2021-06-03 15:45:10|7083.6|7080.8|7084|7081.2|7084.7|7081.9|7083.2|7080.4|50
1622735120000|2021-06-03 15:45:20|7084.1|7081.3|7083.2|7080.4|7084.2|7081.4|7083.2|7080.4|8
1622735130000|2021-06-03 15:45:30|7083.6|7080.8|7085.1|7082.3|7085.1|7082.3|7083.2|7080.4|6
1622735140000|2021-06-03 15:45:40|7085.2|7082.4|7086.2|7083.4|7087.2|7084.4|7084.2|7081.4|50
1622735150000|2021-06-03 15:45:50|7087.2|7084.4|7089.2|7086.4|7089.6|7086.8|7087.2|7084.4|45
1622735160000|2021-06-03 15:46:00|7090.6|7087.8|7091.2|7088.4|7091.3|7088.5|7090.6|7087.8|56
1622735170000|2021-06-03 15:46:10|7090.8|7088|7089.8|7087|7091.2|7088.4|7089.7|7086.9|86
1622735180000|2021-06-03 15:46:20|7089.6|7086.8|7089.6|7086.8|7090.6|7087.8|7089.6|7086.8|5
1622735190000|2021-06-03 15:46:30|7089.2|7086.4|7088.8|7086|7089.6|7086.8|7088.2|7085.4|45
1622735200000|2021-06-03 15:46:40|7088.5|7085.7|7087.2|7084.4|7088.5|7085.7|7087.2|7084.4|30
1622735210000|2021-06-03 15:46:50|7087.5|7084.7|7090.1|7087.3|7090.1|7087.3|7087.5|7084.7|10
1622735220000|2021-06-03 15:47:00|7089.7|7086.9|7088.2|7085.4|7090.1|7087.3|7087.8|7085|16
1622735230000|2021-06-03 15:47:10|7088.6|7085.8|7088.6|7085.8|7088.7|7085.9|7087.3|7084.5|20
1622735240000|2021-06-03 15:47:20|7089.1|7086.3|7090.8|7088|7091.2|7088.4|7089.1|7086.3|11
1622735250000|2021-06-03 15:47:30|7090.7|7087.9|7091|7088.2|7091.2|7088.4|7090.6|7087.8|17
1622735260000|2021-06-03 15:47:40|7091.1|7088.3|7089.3|7086.5|7091.2|7088.4|7089.3|7086.5|9
1622735270000|2021-06-03 15:47:50|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|4
1622735280000|2021-06-03 15:48:00|7089.2|7086.4|7088.6|7085.8|7089.6|7086.8|7088.2|7085.4|15
1622735290000|2021-06-03 15:48:10|7089|7086.2|7089.6|7086.8|7090.1|7087.3|7088.2|7085.4|15
1622735300000|2021-06-03 15:48:20|7090|7087.2|7090.2|7087.4|7090.6|7087.8|7090|7087.2|5
1622735310000|2021-06-03 15:48:30|7089.7|7086.9|7088.6|7085.8|7089.7|7086.9|7088.3|7085.5|164
1622735320000|2021-06-03 15:48:40|7089|7086.2|7089.1|7086.3|7089.1|7086.3|7089|7086.2|0
1622735330000|2021-06-03 15:48:50|7089.2|7086.4|7089.6|7086.8|7090.6|7087.8|7088.2|7085.4|27
1622735340000|2021-06-03 15:49:00|7088.8|7086|7086.6|7083.8|7089.2|7086.4|7086.1|7083.3|39
1622735350000|2021-06-03 15:49:10|7087.1|7084.3|7087.6|7084.8|7087.7|7084.9|7087.1|7084.3|9
1622735360000|2021-06-03 15:49:20|7087.2|7084.4|7080.3|7077.5|7087.2|7084.4|7079|7076.2|1269
1622735370000|2021-06-03 15:49:30|7080.5|7077.7|7080.3|7077.5|7080.5|7077.7|7080|7077.2|14
1622735380000|2021-06-03 15:49:40|7080.5|7077.7|7082.3|7079.5|7082.3|7079.5|7080.5|7077.7|29
1622735390000|2021-06-03 15:49:50|7081.8|7079|7083.6|7080.8|7084|7081.2|7081.3|7078.5|25
1622735400000|2021-06-03 15:50:00|7083.5|7080.7|7086.3|7083.5|7086.8|7084|7083.5|7080.7|16
1622735410000|2021-06-03 15:50:10|7086.5|7083.7|7087.3|7084.5|7087.3|7084.5|7086.5|7083.7|9
1622735420000|2021-06-03 15:50:20|7086.8|7084|7086.3|7083.5|7086.8|7084|7086.3|7083.5|4
1622735430000|2021-06-03 15:50:30|7085.3|7082.5|7083.3|7080.5|7085.3|7082.5|7083.3|7080.5|28
1622735440000|2021-06-03 15:50:40|7083.6|7080.8|7086|7083.2|7086.3|7083.5|7083.6|7080.8|37
1622735450000|2021-06-03 15:50:50|7086.3|7083.5|7085.5|7082.7|7086.3|7083.5|7084|7081.2|28
1622735460000|2021-06-03 15:51:00|7084.5|7081.7|7086.7|7083.9|7087.8|7085|7084.5|7081.7|60
1622735470000|2021-06-03 15:51:10|7086.8|7084|7089.3|7086.5|7089.8|7087|7086.3|7083.5|19
1622735480000|2021-06-03 15:51:20|7088.8|7086|7090.3|7087.5|7091.3|7088.5|7088.8|7086|33
1622735490000|2021-06-03 15:51:30|7090.5|7087.7|7091.5|7088.7|7091.5|7088.7|7089.8|7087|30
1622735500000|2021-06-03 15:51:40|7091.3|7088.5|7089.8|7087|7091.3|7088.5|7089.6|7086.8|58
1622735510000|2021-06-03 15:51:50|7089.5|7086.7|7089.8|7087|7090.5|7087.7|7089.5|7086.7|5
1622735520000|2021-06-03 15:52:00|7089.1|7086.3|7088.2|7085.4|7089.1|7086.3|7085|7082.2|24
1622735530000|2021-06-03 15:52:10|7087.8|7085|7088.5|7085.7|7088.5|7085.7|7087.8|7085|33
1622735540000|2021-06-03 15:52:20|7088.2|7085.4|7089|7086.2|7089|7086.2|7087.3|7084.5|14
1622735550000|2021-06-03 15:52:30|7089.3|7086.5|7089.8|7087|7090|7087.2|7089.3|7086.5|5
1622735560000|2021-06-03 15:52:40|7090.8|7088|7090.5|7087.7|7090.8|7088|7090|7087.2|38
1622735570000|2021-06-03 15:52:50|7090|7087.2|7088.8|7086|7090|7087.2|7088.5|7085.7|11
1622735580000|2021-06-03 15:53:00|7089.5|7086.7|7089.8|7087|7089.8|7087|7088.5|7085.7|19
1622735590000|2021-06-03 15:53:10|7089.5|7086.7|7087.6|7084.8|7089.5|7086.7|7087.6|7084.8|1
1622735600000|2021-06-03 15:53:20|7087.5|7084.7|7089.8|7087|7089.8|7087|7087.1|7084.3|656
1622735610000|2021-06-03 15:53:30|7090.2|7087.4|7089.8|7087|7090.2|7087.4|7089.3|7086.5|7
1622735620000|2021-06-03 15:53:40|7090.3|7087.5|7090.7|7087.9|7090.8|7088|7090.3|7087.5|2
1622735630000|2021-06-03 15:53:50|7090.5|7087.7|7091.6|7088.8|7091.6|7088.8|7090.3|7087.5|33
1622735640000|2021-06-03 15:54:00|7091.4|7088.6|7093.2|7090.4|7095.3|7092.5|7091.4|7088.6|172
1622735650000|2021-06-03 15:54:10|7093.4|7090.6|7092.8|7090|7094.2|7091.4|7092.8|7090|27
1622735660000|2021-06-03 15:54:20|7092.3|7089.5|7092.6|7089.8|7092.6|7089.8|7091.3|7088.5|59
1622735670000|2021-06-03 15:54:30|7092.8|7090|7092.8|7090|7092.8|7090|7092.2|7089.4|3
1622735680000|2021-06-03 15:54:40|7093.3|7090.5|7094.4|7091.6|7094.7|7091.9|7093.3|7090.5|7
1622735690000|2021-06-03 15:54:50|7094.2|7091.4|7091.4|7088.6|7094.2|7091.4|7091.4|7088.6|16
1622735700000|2021-06-03 15:55:00|7091.1|7088.3|7092.3|7089.5|7092.3|7089.5|7090.1|7087.3|67
1622735710000|2021-06-03 15:55:10|7092.4|7089.6|7091.9|7089.1|7092.9|7090.1|7091.9|7089.1|3
1622735720000|2021-06-03 15:55:20|7092.3|7089.5|7093.4|7090.6|7093.8|7091|7092.3|7089.5|7
1622735730000|2021-06-03 15:55:30|7093.8|7091|7093.8|7091|7094.8|7092|7093.4|7090.6|41
1622735740000|2021-06-03 15:55:40|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|7093.9|7091.1|12
1622735750000|2021-06-03 15:55:50|7093.8|7091|7094.7|7091.9|7094.7|7091.9|7093.8|7091|4
1622735760000|2021-06-03 15:56:00|7094.9|7092.1|7093.4|7090.6|7094.9|7092.1|7092.3|7089.5|56
1622735770000|2021-06-03 15:56:10|7093.8|7091|7093.8|7091|7094.3|7091.5|7093.8|7091|6
1622735780000|2021-06-03 15:56:20|7093.4|7090.6|7092.9|7090.1|7093.8|7091|7092.4|7089.6|8
1622735790000|2021-06-03 15:56:30|7092.8|7090|7092.8|7090|7093.8|7091|7092.8|7090|41
1622735800000|2021-06-03 15:56:40|7093.3|7090.5|7093.8|7091|7093.8|7091|7092.9|7090.1|2
1622735810000|2021-06-03 15:56:50|7094.2|7091.4|7094.4|7091.6|7095.4|7092.6|7094.2|7091.4|6
1622735820000|2021-06-03 15:57:00|7094.1|7091.3|7094.4|7091.6|7094.9|7092.1|7093.9|7091.1|44
1622735830000|2021-06-03 15:57:10|7094.1|7091.3|7093.4|7090.6|7094.4|7091.6|7093.4|7090.6|36
1622735840000|2021-06-03 15:57:20|7093.6|7090.8|7092.4|7089.6|7094.3|7091.5|7092.4|7089.6|25
1622735850000|2021-06-03 15:57:30|7092.1|7089.3|7094.4|7091.6|7094.4|7091.6|7092.1|7089.3|36
1622735860000|2021-06-03 15:57:40|7093.4|7090.6|7094.9|7092.1|7095.4|7092.6|7093.4|7090.6|11
1622735870000|2021-06-03 15:57:50|7095.3|7092.5|7097.6|7094.8|7097.9|7095.1|7095.3|7092.5|102
1622735880000|2021-06-03 15:58:00|7097.4|7094.6|7098.4|7095.6|7098.4|7095.6|7096.6|7093.8|15
1622735890000|2021-06-03 15:58:10|7097.9|7095.1|7096.4|7093.6|7097.9|7095.1|7095.9|7093.1|20
1622735900000|2021-06-03 15:58:20|7096.1|7093.3|7097.4|7094.6|7097.4|7094.6|7096.1|7093.3|2
1622735910000|2021-06-03 15:58:30|7097.1|7094.3|7097.6|7094.8|7100.4|7097.6|7096.9|7094.1|134
1622735920000|2021-06-03 15:58:40|7097.9|7095.1|7097.9|7095.1|7098.4|7095.6|7097.6|7094.8|7
1622735930000|2021-06-03 15:58:50|7097.6|7094.8|7097.4|7094.6|7097.6|7094.8|7097.4|7094.6|30
1622735940000|2021-06-03 15:59:00|7097.3|7094.5|7094.9|7092.1|7097.3|7094.5|7094.4|7091.6|23
1622735950000|2021-06-03 15:59:10|7095.3|7092.5|7095.2|7092.4|7095.4|7092.6|7094.8|7092|4
1622735960000|2021-06-03 15:59:20|7094.8|7092|7095.6|7092.8|7095.6|7092.8|7094.8|7092|0
1622735970000|2021-06-03 15:59:30|7096.4|7093.6|7096.4|7093.6|7096.8|7094|7095.8|7093|12
1622735980000|2021-06-03 15:59:40|7096.8|7094|7097.9|7095.1|7099.4|7096.6|7096.4|7093.6|8
1622735990000|2021-06-03 15:59:50|7097.4|7094.6|7096.9|7094.1|7097.9|7095.1|7096.4|7093.6|36
1622736000000|2021-06-03 16:00:00|7097.4|7094.6|7098.4|7095.6|7099.4|7096.6|7097.4|7094.6|97
1622736010000|2021-06-03 16:00:10|7097.7|7094.9|7097.9|7095.1|7098.1|7095.3|7096.9|7094.1|11
1622736020000|2021-06-03 16:00:20|7098.4|7095.6|7098.4|7095.6|7099.1|7096.3|7098.1|7095.3|3
1622736030000|2021-06-03 16:00:30|7098.7|7095.9|7099.4|7096.6|7100.4|7097.6|7098.7|7095.9|11
1622736040000|2021-06-03 16:00:40|7099.6|7096.8|7099.6|7096.8|7101.4|7098.6|7099.6|7096.8|15
1622736050000|2021-06-03 16:00:50|7100.3|7097.5|7100.7|7097.9|7101.4|7098.6|7100.3|7097.5|120
1622736060000|2021-06-03 16:01:00|7100.4|7097.6|7101.4|7098.6|7101.4|7098.6|7099.3|7096.5|110
1622736070000|2021-06-03 16:01:10|7100.9|7098.1|7099.9|7097.1|7100.9|7098.1|7099.4|7096.6|17
1622736080000|2021-06-03 16:01:20|7099.6|7096.8|7100.4|7097.6|7100.4|7097.6|7098.9|7096.1|14
1622736090000|2021-06-03 16:01:30|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7099.9|7097.1|2
1622736100000|2021-06-03 16:01:40|7100.4|7097.6|7100.3|7097.5|7101.4|7098.6|7099.4|7096.6|17
1622736110000|2021-06-03 16:01:50|7100.8|7098|7100.3|7097.5|7100.8|7098|7099.3|7096.5|31
1622736120000|2021-06-03 16:02:00|7100.4|7097.6|7100.3|7097.5|7101.3|7098.5|7100.3|7097.5|30
1622736130000|2021-06-03 16:02:10|7099.9|7097.1|7100.3|7097.5|7100.3|7097.5|7099.9|7097.1|8
1622736140000|2021-06-03 16:02:20|7100.6|7097.8|7100.3|7097.5|7101.3|7098.5|7099.9|7097.1|14
1622736150000|2021-06-03 16:02:30|7099.9|7097.1|7099.4|7096.6|7099.9|7097.1|7097.3|7094.5|21
1622736160000|2021-06-03 16:02:40|7099.3|7096.5|7098.9|7096.1|7099.3|7096.5|7098.8|7096|1
1622736170000|2021-06-03 16:02:50|7099.3|7096.5|7099.8|7097|7099.8|7097|7098.8|7096|9
1622736180000|2021-06-03 16:03:00|7099.4|7096.6|7099.8|7097|7101.3|7098.5|7099.4|7096.6|24
1622736190000|2021-06-03 16:03:10|7100.2|7097.4|7099.8|7097|7100.4|7097.6|7099.4|7096.6|17
1622736200000|2021-06-03 16:03:20|7099.4|7096.6|7099.8|7097|7100.3|7097.5|7099.4|7096.6|41
1622736210000|2021-06-03 16:03:30|7099.4|7096.6|7097.8|7095|7099.8|7097|7096.4|7093.6|70
1622736220000|2021-06-03 16:03:40|7098.2|7095.4|7098.4|7095.6|7098.8|7096|7097.4|7094.6|16
1622736240000|2021-06-03 16:04:00|7098.3|7095.5|7098.4|7095.6|7098.4|7095.6|7096.1|7093.3|24
1622736250000|2021-06-03 16:04:10|7098.6|7095.8|7099.3|7096.5|7099.3|7096.5|7098.6|7095.8|33
1622736260000|2021-06-03 16:04:20|7098.8|7096|7103.4|7100.6|7104.6|7101.8|7098.4|7095.6|114
1622736270000|2021-06-03 16:04:30|7103.8|7101|7103.4|7100.6|7105.3|7102.5|7103.4|7100.6|16
1622736280000|2021-06-03 16:04:40|7103.8|7101|7102.9|7100.1|7105.3|7102.5|7102.9|7100.1|26
1622736290000|2021-06-03 16:04:50|7102.6|7099.8|7103.4|7100.6|7104.3|7101.5|7102.6|7099.8|11
1622736300000|2021-06-03 16:05:00|7103.1|7100.3|7102.9|7100.1|7103.4|7100.6|7102.6|7099.8|20
1622736310000|2021-06-03 16:05:10|7103.3|7100.5|7100.3|7097.5|7103.3|7100.5|7099.4|7096.6|49
1622736320000|2021-06-03 16:05:20|7099.9|7097.1|7101.6|7098.8|7102.3|7099.5|7099.8|7097|23
1622736330000|2021-06-03 16:05:30|7101.4|7098.6|7100.9|7098.1|7102.4|7099.6|7100.6|7097.8|5
1622736340000|2021-06-03 16:05:40|7101.4|7098.6|7103.4|7100.6|7103.4|7100.6|7101.4|7098.6|28
1622736350000|2021-06-03 16:05:50|7105.7|7102.9|7104.3|7101.5|7105.7|7102.9|7103.4|7100.6|24
1622736360000|2021-06-03 16:06:00|7104.4|7101.6|7105.4|7102.6|7106.4|7103.6|7104.4|7101.6|18
1622736370000|2021-06-03 16:06:10|7105.1|7102.3|7105.4|7102.6|7106.4|7103.6|7104.9|7102.1|32
1622736380000|2021-06-03 16:06:20|7104.4|7101.6|7104.9|7102.1|7104.9|7102.1|7103.8|7101|18
1622736390000|2021-06-03 16:06:30|7104.4|7101.6|7104.8|7102|7104.8|7102|7103.6|7100.8|9
1622736400000|2021-06-03 16:06:40|7104.4|7101.6|7103.9|7101.1|7105.3|7102.5|7103.8|7101|36
1622736410000|2021-06-03 16:06:50|7103.6|7100.8|7101.9|7099.1|7103.6|7100.8|7101.8|7099|13
1622736420000|2021-06-03 16:07:00|7102.3|7099.5|7103.4|7100.6|7103.8|7101|7102.3|7099.5|13
1622736430000|2021-06-03 16:07:10|7102.9|7100.1|7103.3|7100.5|7103.3|7100.5|7102.4|7099.6|11
1622736440000|2021-06-03 16:07:20|7102.9|7100.1|7102.8|7100|7103.4|7100.6|7102.3|7099.5|15
1622736450000|2021-06-03 16:07:30|7102.4|7099.6|7100.3|7097.5|7102.4|7099.6|7100.3|7097.5|26
1622736460000|2021-06-03 16:07:40|7100.4|7097.6|7102.4|7099.6|7102.9|7100.1|7100.4|7097.6|8
1622736470000|2021-06-03 16:07:50|7102.9|7100.1|7102.6|7099.8|7103.4|7100.6|7101.4|7098.6|37
1622736480000|2021-06-03 16:08:00|7102.4|7099.6|7103.1|7100.3|7103.9|7101.1|7102.4|7099.6|21
1622736490000|2021-06-03 16:08:10|7103.4|7100.6|7103.1|7100.3|7103.8|7101|7103.1|7100.3|9
1622736500000|2021-06-03 16:08:20|7103.4|7100.6|7103.1|7100.3|7103.4|7100.6|7102.4|7099.6|12
1622736510000|2021-06-03 16:08:30|7103.8|7101|7105.3|7102.5|7105.3|7102.5|7103.4|7100.6|129
1622736520000|2021-06-03 16:08:40|7105.4|7102.6|7104.4|7101.6|7105.9|7103.1|7104.4|7101.6|5
1622736530000|2021-06-03 16:08:50|7104.1|7101.3|7104.1|7101.3|7104.4|7101.6|7103.4|7100.6|7
1622736540000|2021-06-03 16:09:00|7103.4|7100.6|7106.9|7104.1|7107.3|7104.5|7103.4|7100.6|27
1622736550000|2021-06-03 16:09:10|7106.6|7103.8|7105.4|7102.6|7106.6|7103.8|7104.9|7102.1|4
1622736560000|2021-06-03 16:09:20|7105.1|7102.3|7103.9|7101.1|7105.4|7102.6|7102.9|7100.1|32
1622736570000|2021-06-03 16:09:30|7104.3|7101.5|7105.4|7102.6|7105.8|7103|7104.1|7101.3|345
1622736580000|2021-06-03 16:09:40|7105.9|7103.1|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|11
1622736590000|2021-06-03 16:09:50|7105.3|7102.5|7105.4|7102.6|7105.9|7103.1|7104.8|7102|10
1622736600000|2021-06-03 16:10:00|7105.8|7103|7106.6|7103.8|7106.9|7104.1|7105.4|7102.6|10
1622736610000|2021-06-03 16:10:10|7106.4|7103.6|7106.4|7103.6|7107.4|7104.6|7106.4|7103.6|36
1622736620000|2021-06-03 16:10:20|7106.6|7103.8|7107.8|7105|7107.8|7105|7106.6|7103.8|47
1622736630000|2021-06-03 16:10:30|7107.4|7104.6|7105.1|7102.3|7107.4|7104.6|7104.6|7101.8|8
1622736640000|2021-06-03 16:10:40|7105.3|7102.5|7104.4|7101.6|7105.3|7102.5|7104.4|7101.6|3
1622736650000|2021-06-03 16:10:50|7104.8|7102|7105.9|7103.1|7106.4|7103.6|7104.8|7102|4
1622736660000|2021-06-03 16:11:00|7105.8|7103|7106.4|7103.6|7107.3|7104.5|7105.8|7103|47
1622736670000|2021-06-03 16:11:10|7106.8|7104|7106.9|7104.1|7108.4|7105.6|7106.4|7103.6|121
1622736680000|2021-06-03 16:11:20|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|3
1622736690000|2021-06-03 16:11:30|7108.4|7105.6|7107.8|7105|7108.4|7105.6|7107.4|7104.6|9
1622736700000|2021-06-03 16:11:40|7107.4|7104.6|7107.4|7104.6|7108.4|7105.6|7107.4|7104.6|1
1622736710000|2021-06-03 16:11:50|7106.7|7103.9|7106.4|7103.6|7106.7|7103.9|7106.4|7103.6|3
1622736720000|2021-06-03 16:12:00|7106.8|7104|7107.4|7104.6|7107.4|7104.6|7106.8|7104|34
1622736730000|2021-06-03 16:12:10|7107.9|7105.1|7107.9|7105.1|7108.4|7105.6|7107.9|7105.1|32
1622736740000|2021-06-03 16:12:20|7108.3|7105.5|7108.4|7105.6|7108.4|7105.6|7107.9|7105.1|0
1622736750000|2021-06-03 16:12:30|7108.8|7106|7108.4|7105.6|7108.9|7106.1|7108.4|7105.6|12
1622736760000|2021-06-03 16:12:40|7107.8|7105|7107.8|7105|7108.3|7105.5|7107.8|7105|5
1622736770000|2021-06-03 16:12:50|7107.4|7104.6|7106.9|7104.1|7107.4|7104.6|7105.4|7102.6|43
1622736780000|2021-06-03 16:13:00|7107.3|7104.5|7106.4|7103.6|7107.8|7105|7106.4|7103.6|38
1622736790000|2021-06-03 16:13:10|7106.8|7104|7107.9|7105.1|7108.3|7105.5|7106.4|7103.6|11
1622736800000|2021-06-03 16:13:20|7107.4|7104.6|7106.9|7104.1|7107.4|7104.6|7106.9|7104.1|1
1622736810000|2021-06-03 16:13:30|7106.8|7104|7107.8|7105|7108.4|7105.6|7106.8|7104|5
1622736820000|2021-06-03 16:13:40|7108.3|7105.5|7107.9|7105.1|7108.3|7105.5|7107.9|7105.1|133
1622736830000|2021-06-03 16:13:50|7107.4|7104.6|7107.4|7104.6|7108.3|7105.5|7107.4|7104.6|1
1622736840000|2021-06-03 16:14:00|7107.8|7105|7108.8|7106|7109.3|7106.5|7107.4|7104.6|14
1622736850000|2021-06-03 16:14:10|7109.4|7106.6|7108.5|7105.7|7109.4|7106.6|7108.5|7105.7|42
1622736860000|2021-06-03 16:14:20|7108|7105.2|7107.5|7104.7|7108|7105.2|7107.4|7104.6|18
1622736870000|2021-06-03 16:14:30|7107.4|7104.6|7107.8|7105|7108.4|7105.6|7107.4|7104.6|19
1622736880000|2021-06-03 16:14:40|7108.4|7105.6|7106.4|7103.6|7108.4|7105.6|7106.4|7103.6|9
1622736890000|2021-06-03 16:14:50|7106.8|7104|7106.4|7103.6|7106.8|7104|7106.4|7103.6|4
1622736900000|2021-06-03 16:15:00|7106|7103.2|7107.4|7104.6|7107.8|7105|7105.4|7102.6|49
1622736910000|2021-06-03 16:15:10|7108.4|7105.6|7109.3|7106.5|7109.3|7106.5|7107.8|7105|12
1622736920000|2021-06-03 16:15:20|7108.9|7106.1|7107.9|7105.1|7109.5|7106.7|7107.8|7105|49
1622736930000|2021-06-03 16:15:30|7107.4|7104.6|7107.4|7104.6|7108.4|7105.6|7107.4|7104.6|41
1622736940000|2021-06-03 16:15:40|7107.5|7104.7|7107.4|7104.6|7107.5|7104.7|7107.4|7104.6|9
1622736950000|2021-06-03 16:15:50|7106.5|7103.7|7107.5|7104.7|7107.5|7104.7|7106.5|7103.7|21
1622736960000|2021-06-03 16:16:00|7107.7|7104.9|7108.5|7105.7|7108.5|7105.7|7107.5|7104.7|32
1622736970000|2021-06-03 16:16:10|7107.7|7104.9|7107|7104.2|7108.3|7105.5|7107|7104.2|10
1622736980000|2021-06-03 16:16:20|7106.5|7103.7|7107.5|7104.7|7107.5|7104.7|7106.4|7103.6|7
1622736990000|2021-06-03 16:16:30|7107.4|7104.6|7106.5|7103.7|7107.4|7104.6|7106.4|7103.6|27
1622737000000|2021-06-03 16:16:40|7105.9|7103.1|7106.5|7103.7|7106.5|7103.7|7105.9|7103.1|30
1622737010000|2021-06-03 16:16:50|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7105.4|7102.6|44
1622737020000|2021-06-03 16:17:00|7106.5|7103.7|7107.5|7104.7|7107.9|7105.1|7106.5|7103.7|83
1622737030000|2021-06-03 16:17:10|7107.4|7104.6|7107.4|7104.6|7108.4|7105.6|7107.4|7104.6|6
1622737040000|2021-06-03 16:17:20|7107.9|7105.1|7107.4|7104.6|7108.4|7105.6|7107.4|7104.6|2
1622737050000|2021-06-03 16:17:30|7107.9|7105.1|7106.4|7103.6|7107.9|7105.1|7106.4|7103.6|2
1622737060000|2021-06-03 16:17:40|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|2
1622737070000|2021-06-03 16:17:50|7105.9|7103.1|7105.9|7103.1|7106.3|7103.5|7105.4|7102.6|9
1622737080000|2021-06-03 16:18:00|7105.4|7102.6|7105.9|7103.1|7106.4|7103.6|7105.4|7102.6|16
1622737090000|2021-06-03 16:18:10|7106.2|7103.4|7104.9|7102.1|7106.3|7103.5|7104.9|7102.1|14
1622737100000|2021-06-03 16:18:20|7104.5|7101.7|7106.9|7104.1|7107.4|7104.6|7104.5|7101.7|10
1622737110000|2021-06-03 16:18:30|7107.3|7104.5|7108.4|7105.6|7108.9|7106.1|7107.3|7104.5|6
1622737120000|2021-06-03 16:18:40|7108.9|7106.1|7108.4|7105.6|7108.9|7106.1|7108.4|7105.6|3
1622737130000|2021-06-03 16:18:50|7108.5|7105.7|7108.9|7106.1|7108.9|7106.1|7108.5|7105.7|2
1622737140000|2021-06-03 16:19:00|7109.3|7106.5|7109.5|7106.7|7109.5|7106.7|7108.9|7106.1|65
1622737150000|2021-06-03 16:19:10|7109.7|7106.9|7110.4|7107.6|7110.4|7107.6|7109.7|7106.9|22
1622737160000|2021-06-03 16:19:20|7109.9|7107.1|7111.3|7108.5|7111.3|7108.5|7109.5|7106.7|25
1622737170000|2021-06-03 16:19:30|7111.4|7108.6|7109|7106.2|7111.4|7108.6|7108.9|7106.1|18
1622737180000|2021-06-03 16:19:40|7108.5|7105.7|7108.4|7105.6|7108.9|7106.1|7107.5|7104.7|56
1622737190000|2021-06-03 16:19:50|7108.5|7105.7|7109.4|7106.6|7110.4|7107.6|7108.5|7105.7|29
1622737200000|2021-06-03 16:20:00|7109.8|7107|7111|7108.2|7111.4|7108.6|7108.9|7106.1|26
1622737210000|2021-06-03 16:20:10|7110.4|7107.6|7109.3|7106.5|7110.4|7107.6|7108.9|7106.1|20
1622737220000|2021-06-03 16:20:20|7108.9|7106.1|7107.9|7105.1|7109.3|7106.5|7107.9|7105.1|3
1622737230000|2021-06-03 16:20:30|7107.5|7104.7|7106.4|7103.6|7107.5|7104.7|7106|7103.2|9
1622737240000|2021-06-03 16:20:40|7106.5|7103.7|7105.4|7102.6|7106.5|7103.7|7105.4|7102.6|2
1622737250000|2021-06-03 16:20:50|7105.3|7102.5|7106.4|7103.6|7106.4|7103.6|7105.3|7102.5|16
1622737260000|2021-06-03 16:21:00|7105.9|7103.1|7107.4|7104.6|7107.4|7104.6|7105.9|7103.1|37
1622737270000|2021-06-03 16:21:10|7108.3|7105.5|7108.4|7105.6|7108.4|7105.6|7107.5|7104.7|16
1622737280000|2021-06-03 16:21:20|7108|7105.2|7109.3|7106.5|7109.3|7106.5|7108|7105.2|58
1622737290000|2021-06-03 16:21:30|7108.9|7106.1|7107.4|7104.6|7108.9|7106.1|7107.4|7104.6|10
1622737300000|2021-06-03 16:21:40|7107.8|7105|7109|7106.2|7109.4|7106.6|7107.8|7105|2
1622737310000|2021-06-03 16:21:50|7108.4|7105.6|7109.4|7106.6|7109.4|7106.6|7108.4|7105.6|1
1622737320000|2021-06-03 16:22:00|7109.8|7107|7107.9|7105.1|7110.4|7107.6|7107.9|7105.1|7
1622737330000|2021-06-03 16:22:10|7107.5|7104.7|7106.4|7103.6|7107.5|7104.7|7105.4|7102.6|15
1622737340000|2021-06-03 16:22:20|7106|7103.2|7105.5|7102.7|7106.4|7103.6|7105.5|7102.7|1
1622737350000|2021-06-03 16:22:30|7105.9|7103.1|7105.9|7103.1|7106.5|7103.7|7105.9|7103.1|3
1622737360000|2021-06-03 16:22:40|7105.3|7102.5|7105.5|7102.7|7105.8|7103|7104.5|7101.7|10
1622737370000|2021-06-03 16:22:50|7106|7103.2|7105.5|7102.7|7106|7103.2|7105.5|7102.7|2
1622737380000|2021-06-03 16:23:00|7105.9|7103.1|7107.9|7105.1|7108.4|7105.6|7105.9|7103.1|5
1622737390000|2021-06-03 16:23:10|7108.4|7105.6|7108.4|7105.6|7108.8|7106|7108.4|7105.6|14
1622737400000|2021-06-03 16:23:20|7107.7|7104.9|7107.4|7104.6|7107.9|7105.1|7107.4|7104.6|2
1622737410000|2021-06-03 16:23:30|||||||||1
1622737420000|2021-06-03 16:23:40|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|2
1622737430000|2021-06-03 16:23:50|7107.4|7104.6|7106.9|7104.1|7107.9|7105.1|7106.5|7103.7|6
1622737440000|2021-06-03 16:24:00|7106.4|7103.6|7105.9|7103.1|7106.5|7103.7|7105.4|7102.6|28
1622737450000|2021-06-03 16:24:10|7106.3|7103.5|7107.4|7104.6|7107.4|7104.6|7104.9|7102.1|43
1622737460000|2021-06-03 16:24:20|7107.5|7104.7|7107.5|7104.7|7107.9|7105.1|7107.5|7104.7|5
1622737470000|2021-06-03 16:24:30|7107.4|7104.6|7106.9|7104.1|7107.5|7104.7|7106.9|7104.1|1
1622737480000|2021-06-03 16:24:40|7106.4|7103.6|7106.3|7103.5|7107.2|7104.4|7105.9|7103.1|4
1622737490000|2021-06-03 16:24:50|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|1
1622737500000|2021-06-03 16:25:00|7106.3|7103.5|7104.9|7102.1|7106.3|7103.5|7104.9|7102.1|10
1622737510000|2021-06-03 16:25:10|7105.3|7102.5|7107.9|7105.1|7107.9|7105.1|7105.3|7102.5|196
1622737520000|2021-06-03 16:25:20|7107.5|7104.7|7107.4|7104.6|7108.3|7105.5|7107.4|7104.6|3
1622737530000|2021-06-03 16:25:30|7107.8|7105|7107.4|7104.6|7107.8|7105|7107.4|7104.6|8
1622737540000|2021-06-03 16:25:40|7107.3|7104.5|7106.3|7103.5|7107.3|7104.5|7105.9|7103.1|13
1622737550000|2021-06-03 16:25:50|7105.9|7103.1|7104.4|7101.6|7105.9|7103.1|7103.5|7100.7|11
1622737560000|2021-06-03 16:26:00|7104.5|7101.7|7103.5|7100.7|7105.4|7102.6|7103.5|7100.7|8
1622737570000|2021-06-03 16:26:10|7103.4|7100.6|7102.4|7099.6|7103.5|7100.7|7102.4|7099.6|11
1622737580000|2021-06-03 16:26:20|7103.3|7100.5|7103.9|7101.1|7104.4|7101.6|7103.3|7100.5|26
1622737590000|2021-06-03 16:26:30|7104|7101.2|7102.9|7100.1|7104|7101.2|7102.5|7099.7|22
1622737600000|2021-06-03 16:26:40|7102.5|7099.7|7102.5|7099.7|7103|7100.2|7102.5|7099.7|4
1622737610000|2021-06-03 16:26:50|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|8
1622737620000|2021-06-03 16:27:00|7102.3|7099.5|7102.4|7099.6|7102.4|7099.6|7100.4|7097.6|157
1622737630000|2021-06-03 16:27:10|7102|7099.2|7101.9|7099.1|7102.4|7099.6|7101.4|7098.6|19
1622737640000|2021-06-03 16:27:20|7101.5|7098.7|7102|7099.2|7102.4|7099.6|7101.5|7098.7|8
1622737650000|2021-06-03 16:27:30|7102.4|7099.6|7101.4|7098.6|7102.4|7099.6|7100.9|7098.1|10
1622737660000|2021-06-03 16:27:40|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|3
1622737670000|2021-06-03 16:27:50|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|7
1622737680000|2021-06-03 16:28:00|7100.5|7097.7|7100.2|7097.4|7100.5|7097.7|7099.5|7096.7|21
1622737690000|2021-06-03 16:28:10|7099.5|7096.7|7098.9|7096.1|7099.9|7097.1|7098.9|7096.1|6
1622737700000|2021-06-03 16:28:20|7099.4|7096.6|7099|7096.2|7099.4|7096.6|7099|7096.2|8
1622737710000|2021-06-03 16:28:30|7098.9|7096.1|7103.8|7101|7103.8|7101|7098.9|7096.1|979
1622737720000|2021-06-03 16:28:40|7104.2|7101.4|7103.7|7100.9|7104.8|7102|7103.7|7100.9|10
1622737730000|2021-06-03 16:28:50|7103.8|7101|7103.3|7100.5|7103.8|7101|7103.3|7100.5|2
1622737740000|2021-06-03 16:29:00|7103.2|7100.4|7104.3|7101.5|7104.3|7101.5|7103.2|7100.4|36
1622737750000|2021-06-03 16:29:10|7104.8|7102|7103.8|7101|7105.2|7102.4|7103.8|7101|11
1622737760000|2021-06-03 16:29:20|7104.2|7101.4|7105.7|7102.9|7106.2|7103.4|7104.2|7101.4|17
1622737770000|2021-06-03 16:29:30|7105.8|7103|7106.2|7103.4|7106.3|7103.5|7105.8|7103|20
1622737780000|2021-06-03 16:29:40|7106.3|7103.5|7105.2|7102.4|7106.8|7104|7105.2|7102.4|9
1622737790000|2021-06-03 16:29:50|7104.4|7101.6|7104.8|7102|7104.8|7102|7103.8|7100.8|43
1622737800000|2021-06-03 16:30:00|7104.9|7102.1|7105.8|7103|7106.8|7104|7104.9|7102.1|18
1622737810000|2021-06-03 16:30:10|7106.3|7103.5|7105.4|7102.6|7106.3|7103.5|7105.4|7102.6|46
1622737820000|2021-06-03 16:30:20|7105.9|7103.1|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|12
1622737830000|2021-06-03 16:30:30|7105.8|7103|7106.3|7103.5|7106.3|7103.5|7105.4|7102.6|5
1622737840000|2021-06-03 16:30:40|7106.4|7103.6|7106.3|7103.5|7106.4|7103.6|7106.3|7103.5|43
1622737850000|2021-06-03 16:30:50|7105.8|7103|7105.4|7102.6|7105.8|7103|7105.4|7102.6|6
1622737860000|2021-06-03 16:31:00|7104.7|7101.9|7103.9|7101.1|7104.7|7101.9|7103.4|7100.6|23
1622737870000|2021-06-03 16:31:10|7104.2|7101.4|7103.3|7100.5|7104.2|7101.4|7102.4|7099.6|3
1622737880000|2021-06-03 16:31:20|7102.9|7100.1|7102.4|7099.6|7103.3|7100.5|7102.4|7099.6|1
1622737890000|2021-06-03 16:31:30|7102.3|7099.5|7101.4|7098.6|7102.3|7099.5|7101.4|7098.6|22
1622737900000|2021-06-03 16:31:40|7101.8|7099|7101.9|7099.1|7102.3|7099.5|7101.5|7098.7|51
1622737910000|2021-06-03 16:31:50|7102.3|7099.5|7102.5|7099.7|7103.3|7100.5|7102.3|7099.5|7
1622737920000|2021-06-03 16:32:00|7102.4|7099.6|7102.4|7099.6|7103.4|7100.6|7102.4|7099.6|18
1622737930000|2021-06-03 16:32:10|7103.3|7100.5|7101.9|7099.1|7103.3|7100.5|7101.4|7098.6|3
1622737940000|2021-06-03 16:32:20|7102.3|7099.5|7102.4|7099.6|7102.9|7100.1|7101.9|7099.1|51
1622737950000|2021-06-03 16:32:30|7102.3|7099.5|7102.9|7100.1|7102.9|7100.1|7102.3|7099.5|7
1622737960000|2021-06-03 16:32:40|7103.3|7100.5|7103.4|7100.6|7103.4|7100.6|7103.3|7100.5|2
1622737970000|2021-06-03 16:32:50|7103.3|7100.5|7102.9|7100.1|7103.4|7100.6|7102.9|7100.1|10
1622737980000|2021-06-03 16:33:00|7103.3|7100.5|7102.4|7099.6|7103.4|7100.6|7102.4|7099.6|1
1622737990000|2021-06-03 16:33:10|7102.8|7100|7100.9|7098.1|7102.9|7100.1|7100.9|7098.1|19
1622738000000|2021-06-03 16:33:20|7100.5|7097.7|7099.9|7097.1|7100.8|7098|7099.9|7097.1|4
1622738010000|2021-06-03 16:33:30|7099.4|7096.6|7098.5|7095.7|7099.9|7097.1|7098.5|7095.7|27
1622738020000|2021-06-03 16:33:40|7098.9|7096.1|7098.9|7096.1|7099.3|7096.5|7098.9|7096.1|10
1622738030000|2021-06-03 16:33:50|7098.5|7095.7|7098.4|7095.6|7098.5|7095.7|7098.3|7095.5|17
1622738040000|2021-06-03 16:34:00|7098.3|7095.5|7101.4|7098.6|7101.4|7098.6|7097.4|7094.6|32
1622738050000|2021-06-03 16:34:10|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|36
1622738070000|2021-06-03 16:34:30|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|3
1622738080000|2021-06-03 16:34:40|||||||||19
1622738090000|2021-06-03 16:34:50|||||||||1
1622738100000|2021-06-03 16:35:00|7100.3|7097.5|7098.4|7095.6|7100.4|7097.6|7098.4|7095.6|35
1622738110000|2021-06-03 16:35:10|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.4|7095.6|62
1622738120000|2021-06-03 16:35:20|7098.3|7095.5|7097.4|7094.6|7098.3|7095.5|7096.5|7093.7|24
1622738130000|2021-06-03 16:35:30|7097.5|7094.7|7097.3|7094.5|7098.5|7095.7|7097.3|7094.5|82
1622738140000|2021-06-03 16:35:40|7096.9|7094.1|7097|7094.2|7097.3|7094.5|7096.9|7094.1|6
1622738150000|2021-06-03 16:35:50|7096.9|7094.1|7103.3|7100.5|7103.3|7100.5|7096.9|7094.1|721
1622738160000|2021-06-03 16:36:00|7104.6|7101.8|7103.8|7101|7107.2|7104.4|7103.8|7101|95
1622738170000|2021-06-03 16:36:10|7103.7|7100.9|7103.8|7101|7104.2|7101.4|7103.3|7100.5|62
1622738180000|2021-06-03 16:36:20|7103.3|7100.5|7102.2|7099.4|7103.3|7100.5|7101.3|7098.5|15
1622738190000|2021-06-03 16:36:30|||||||||4
1622738200000|2021-06-03 16:36:40|||||||||3
1622738210000|2021-06-03 16:36:50|7101.3|7098.5|7100.3|7097.5|7101.3|7098.5|7100.3|7097.5|15
1622738220000|2021-06-03 16:37:00|7101.2|7098.4|7102.3|7099.5|7102.3|7099.5|7100.8|7098|27
1622738230000|2021-06-03 16:37:10|7103.2|7100.4|7102.3|7099.5|7103.3|7100.5|7102.3|7099.5|52
1622738240000|2021-06-03 16:37:20|7102.8|7100|7102.8|7100|7103.2|7100.4|7102.8|7100|3
1622738250000|2021-06-03 16:37:30|7103.2|7100.4|7102.3|7099.5|7103.2|7100.4|7102.3|7099.5|2
1622738260000|2021-06-03 16:37:40|7101.8|7099|7103.2|7100.4|7103.2|7100.4|7101.8|7099|33
1622738270000|2021-06-03 16:37:50|7102.8|7100|7102.3|7099.5|7102.8|7100|7102.3|7099.5|33
1622738280000|2021-06-03 16:38:00|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7101.8|7099|1
1622738290000|2021-06-03 16:38:10|7101.8|7099|7100.8|7098|7102.2|7099.4|7100.8|7098|13
1622738300000|2021-06-03 16:38:20|7100.4|7097.6|7100.8|7098|7100.8|7098|7100.3|7097.5|2
1622738310000|2021-06-03 16:38:30|7101.2|7098.4|7100.8|7098|7101.2|7098.4|7100.3|7097.5|2
1622738320000|2021-06-03 16:38:40|7100.4|7097.6|7101.2|7098.4|7101.2|7098.4|7100.3|7097.5|5
1622738330000|2021-06-03 16:38:50|7101.3|7098.5|7102.2|7099.4|7102.2|7099.4|7101.3|7098.5|3
1622738340000|2021-06-03 16:39:00|||||||||1
1622738350000|2021-06-03 16:39:10|7101.8|7099|7101.8|7099|7101.8|7099|7101.8|7099|2
1622738360000|2021-06-03 16:39:20|7102.2|7099.4|7103.3|7100.5|7103.3|7100.5|7102.2|7099.4|1
1622738370000|2021-06-03 16:39:30|7102.8|7100|7103.3|7100.5|7103.3|7100.5|7102.8|7100|5
1622738380000|2021-06-03 16:39:40|7103.2|7100.4|7102.2|7099.4|7103.2|7100.4|7101.8|7099|29
1622738390000|2021-06-03 16:39:50|7101.8|7099|7101.2|7098.4|7101.8|7099|7100.3|7097.5|5
1622738400000|2021-06-03 16:40:00|7101.3|7098.5|7103.2|7100.4|7103.2|7100.4|7101.3|7098.5|8
1622738410000|2021-06-03 16:40:10|7103.3|7100.5|7101.8|7099|7103.3|7100.5|7101.8|7099|38
1622738420000|2021-06-03 16:40:20|7102.2|7099.4|7101.8|7099|7102.2|7099.4|7101.8|7099|5
1622738430000|2021-06-03 16:40:30|7102.6|7099.8|7103.3|7100.5|7103.3|7100.5|7102.6|7099.8|20
1622738440000|2021-06-03 16:40:40|7103.2|7100.4|7102.7|7099.9|7103.2|7100.4|7102.3|7099.5|20
1622738450000|2021-06-03 16:40:50|7102.4|7099.6|7100.8|7098|7102.4|7099.6|7100.3|7097.5|43
1622738460000|2021-06-03 16:41:00|7101.2|7098.4|7106.2|7103.4|7106.3|7103.5|7100.8|7098|107
1622738470000|2021-06-03 16:41:10|7105.8|7103|7105.8|7103|7106.2|7103.4|7105.3|7102.5|12
1622738490000|2021-06-03 16:41:30|7104.8|7102|7105.2|7102.4|7105.2|7102.4|7104.8|7102|13
1622738500000|2021-06-03 16:41:40|7105.3|7102.5|7105.7|7102.9|7105.8|7103|7105.3|7102.5|12
1622738510000|2021-06-03 16:41:50|7106.2|7103.4|7104.3|7101.5|7106.2|7103.4|7104.3|7101.5|8
1622738520000|2021-06-03 16:42:00|7104.8|7102|7105.8|7103|7105.8|7103|7104.3|7101.5|41
1622738530000|2021-06-03 16:42:10|7104.8|7102|7104.8|7102|7104.8|7102|7104.4|7101.6|7
1622738540000|2021-06-03 16:42:20|7104.3|7101.5|7103.3|7100.5|7104.3|7101.5|7103.2|7100.4|12
1622738550000|2021-06-03 16:42:30|7103.8|7101|7103.8|7101|7103.8|7101|7103.2|7100.4|51
1622738560000|2021-06-03 16:42:40|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|0
1622738570000|2021-06-03 16:42:50|7104.3|7101.5|7105.2|7102.4|7105.2|7102.4|7104.3|7101.5|5
1622738580000|2021-06-03 16:43:00|7105.3|7102.5|7104.8|7102|7106.3|7103.5|7104.8|7102|121
1622738590000|2021-06-03 16:43:10|7104.4|7101.6|7104.7|7101.9|7104.7|7101.9|7104.4|7101.6|2
1622738600000|2021-06-03 16:43:20|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|5
1622738610000|2021-06-03 16:43:30|||||||||1
1622738620000|2021-06-03 16:43:40|||||||||4
1622738630000|2021-06-03 16:43:50|||||||||2
1622738640000|2021-06-03 16:44:00|7104.4|7101.6|7106.2|7103.4|7106.2|7103.4|7104.3|7101.5|9
1622738650000|2021-06-03 16:44:10|7106.3|7103.5|7107.7|7104.9|7108.2|7105.4|7106.3|7103.5|12
1622738660000|2021-06-03 16:44:20|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|2
1622738670000|2021-06-03 16:44:30|7108.8|7104.8|7108.3|7105.5|7108.8|7105.5|7108.2|7104.8|68
1622738680000|2021-06-03 16:44:40|7108.2|7105.4|7101.4|7098.6|7108.2|7105.4|7101.4|7098.6|1274
1622738690000|2021-06-03 16:44:50|7101|7098.2|7099.9|7097.1|7101.4|7098.6|7098.5|7095.7|20
1622738700000|2021-06-03 16:45:00|7099.5|7096.7|7100.5|7097.7|7100.5|7097.7|7099.4|7096.6|20
1622738710000|2021-06-03 16:45:10|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100|7097.2|4
1622738720000|2021-06-03 16:45:20|7100.5|7097.7|7099.5|7096.7|7100.5|7097.7|7099.5|7096.7|5
1622738730000|2021-06-03 16:45:30|7098.5|7095.7|7099.4|7096.6|7099.4|7096.6|7098.5|7095.7|9
1622738740000|2021-06-03 16:45:40|7099|7096.2|7099.9|7097.1|7099.9|7097.1|7098.5|7095.7|21
1622738750000|2021-06-03 16:45:50|7099.4|7096.6|7101.4|7098.6|7101.4|7098.6|7099.4|7096.6|9
1622738760000|2021-06-03 16:46:00|7100.5|7097.7|7100.9|7098.1|7101.4|7098.6|7100.4|7097.6|12
1622738770000|2021-06-03 16:46:10|7101|7098.2|7098.5|7095.7|7101|7098.2|7098.5|7095.7|8
1622738780000|2021-06-03 16:46:20|7098.4|7095.6|7097.9|7095.1|7098.4|7095.6|7097.9|7095.1|47
1622738790000|2021-06-03 16:46:30|7097.5|7094.7|7099.4|7096.6|7099.4|7096.6|7097.5|7094.7|12
1622738800000|2021-06-03 16:46:40|7099|7096.2|7098.9|7096.1|7099|7096.2|7098.5|7095.7|3
1622738810000|2021-06-03 16:46:50|7098.4|7095.6|7098|7095.2|7098.4|7095.6|7097.5|7094.7|8
1622738820000|2021-06-03 16:47:00|7097.6|7094.8|7097.5|7094.7|7098.5|7095.7|7097.5|7094.7|21
1622738830000|2021-06-03 16:47:10|7096.5|7093.7|7097.4|7094.6|7097.5|7094.7|7096.5|7093.7|8
1622738840000|2021-06-03 16:47:20|7097|7094.2|7094.5|7091.7|7097|7094.2|7094.5|7091.7|29
1622738850000|2021-06-03 16:47:30|7093|7090.2|7093.5|7090.7|7094.5|7091.7|7093|7090.2|105
1622738860000|2021-06-03 16:47:40|7093.4|7090.6|7092.5|7089.7|7093.4|7090.6|7092.5|7089.7|13
1622738870000|2021-06-03 16:47:50|7092.4|7089.6|7092.5|7089.7|7093.9|7091.1|7091.9|7089.1|19
1622738880000|2021-06-03 16:48:00|7092.4|7089.6|7093|7090.2|7093|7090.2|7092.4|7089.6|8
1622738890000|2021-06-03 16:48:10|7093.4|7090.6|7093.4|7090.6|7094.4|7091.6|7093|7090.2|14
1622738900000|2021-06-03 16:48:20|7092.4|7089.6|7092.3|7089.5|7092.4|7089.6|7091.5|7088.7|91
1622738910000|2021-06-03 16:48:30|7092.5|7089.7|7092.4|7089.6|7092.5|7089.7|7092.1|7089.3|4
1622738920000|2021-06-03 16:48:40|7092|7089.2|7092|7089.2|7092.5|7089.7|7092|7089.2|9
1622738930000|2021-06-03 16:48:50|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7090.5|7087.7|21
1622738940000|2021-06-03 16:49:00|7091.1|7088.3|7092.4|7089.6|7093|7090.2|7091.1|7088.3|18
1622738950000|2021-06-03 16:49:10|7092.5|7089.7|7093|7090.2|7093|7090.2|7092.5|7089.7|10
1622738960000|2021-06-03 16:49:20|7092.4|7089.6|7092.9|7090.1|7092.9|7090.1|7092.4|7089.6|2
1622738970000|2021-06-03 16:49:30|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|3
1622738980000|2021-06-03 16:49:40|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7091.4|7088.6|15
1622738990000|2021-06-03 16:49:50|7092|7089.2|7092.4|7089.6|7092.4|7089.6|7092|7089.2|5
1622739000000|2021-06-03 16:50:00|7092.5|7089.7|7092.4|7089.6|7093.4|7090.6|7092.4|7089.6|12
1622739010000|2021-06-03 16:50:10|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|8
1622739020000|2021-06-03 16:50:20|7092.4|7089.6|7090.5|7087.7|7092.4|7089.6|7090|7087.2|23
1622739030000|2021-06-03 16:50:30|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7090|7087.2|30
1622739040000|2021-06-03 16:50:40|7090.5|7087.7|7095.2|7092.4|7095.2|7092.4|7090.5|7087.7|97
1622739050000|2021-06-03 16:50:50|7094.9|7092.1|7096.4|7093.6|7096.4|7093.6|7094.9|7092.1|6
1622739060000|2021-06-03 16:51:00|7095.6|7092.8|7095.4|7092.6|7095.6|7092.8|7095|7092.2|6
1622739070000|2021-06-03 16:51:10|7095|7092.2|7094.6|7091.8|7095.4|7092.6|7094.6|7091.8|5
1622739080000|2021-06-03 16:51:20|7094.4|7091.6|7094|7091.2|7094.4|7091.6|7093.6|7090.8|3
1622739090000|2021-06-03 16:51:30|7094.4|7091.6|7095.4|7092.6|7095.4|7092.6|7094.4|7091.6|12
1622739100000|2021-06-03 16:51:40|7094.8|7092|7094.4|7091.6|7094.9|7092.1|7094.4|7091.6|16
1622739110000|2021-06-03 16:51:50|7093.9|7091.1|7094.4|7091.6|7094.4|7091.6|7092.5|7089.7|7
1622739120000|2021-06-03 16:52:00|7095.4|7092.6|7095.9|7093.1|7096|7093.2|7094.5|7091.7|28
1622739130000|2021-06-03 16:52:10|7096.4|7093.6|7096.4|7093.6|7097.4|7094.6|7096.4|7093.6|30
1622739140000|2021-06-03 16:52:20|7097.4|7094.6|7096.4|7093.6|7097.4|7094.6|7096.4|7093.6|11
1622739150000|2021-06-03 16:52:30|7096|7093.2|7096.4|7093.6|7096.4|7093.6|7095.5|7092.7|5
1622739160000|2021-06-03 16:52:40|7096|7093.2|7096.4|7093.6|7096.4|7093.6|7096|7093.2|15
1622739170000|2021-06-03 16:52:50|7096.5|7093.7|7096.5|7093.7|7096.9|7094.1|7096.5|7093.7|7
1622739180000|2021-06-03 16:53:00|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|3
1622739190000|2021-06-03 16:53:10|7095.5|7092.7|7096.5|7093.7|7096.5|7093.7|7095.5|7092.7|39
1622739200000|2021-06-03 16:53:20|7096.9|7094.1|7098.4|7095.6|7098.4|7095.6|7096.9|7094.1|7
1622739210000|2021-06-03 16:53:30|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|2
1622739220000|2021-06-03 16:53:40|7097.4|7094.6|7096.5|7093.7|7097.4|7094.6|7096.5|7093.7|12
1622739230000|2021-06-03 16:53:50|||||||||3
1622739240000|2021-06-03 16:54:00|7096.4|7093.6|7098.4|7095.6|7098.4|7095.6|7096.4|7093.6|14
1622739250000|2021-06-03 16:54:10|7098.9|7096.1|7098.5|7095.7|7098.9|7096.1|7098.5|7095.7|3
1622739260000|2021-06-03 16:54:20|7099.3|7096.5|7097|7094.2|7100|7097.2|7096.5|7093.7|44
1622739270000|2021-06-03 16:54:30|7096.5|7093.7|7097.4|7094.6|7097.4|7094.6|7096.5|7093.7|5
1622739280000|2021-06-03 16:54:40|7097.8|7095|7098.4|7095.6|7098.4|7095.6|7097.5|7094.7|22
1622739290000|2021-06-03 16:54:50|7098.8|7096|7105.9|7103.1|7106.3|7103.5|7098.8|7096|151
1622739300000|2021-06-03 16:55:00|7105.4|7102.6|7106.5|7103.7|7107.8|7105|7105.4|7102.6|86
1622739310000|2021-06-03 16:55:10|7106|7103.2|7106.8|7104|7106.8|7104|7106|7103.2|23
1622739320000|2021-06-03 16:55:20|7106.4|7103.6|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|13
1622739330000|2021-06-03 16:55:30|7105.3|7102.5|7103.4|7100.6|7105.3|7102.5|7103.4|7100.6|4
1622739340000|2021-06-03 16:55:40|7103.8|7101|7103.9|7101.1|7104.3|7101.5|7103.8|7101|4
1622739350000|2021-06-03 16:55:50|7104.4|7101.6|7104.4|7101.6|7104.9|7102.1|7103.9|7101.1|3
1622739360000|2021-06-03 16:56:00|7105.2|7102.4|7106.8|7104|7106.8|7104|7104.8|7102|22
1622739370000|2021-06-03 16:56:10|7106.4|7103.6|7106.4|7103.6|7107.5|7104.7|7106.4|7103.6|20
1622739380000|2021-06-03 16:56:20|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|5
1622739390000|2021-06-03 16:56:30|7106.8|7104|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|44
1622739400000|2021-06-03 16:56:40|7105.5|7102.7|7106.3|7103.5|7106.3|7103.5|7105.4|7102.6|22
1622739410000|2021-06-03 16:56:50|7105.5|7102.7|7105.4|7102.6|7106.3|7103.5|7105.4|7102.6|31
1622739420000|2021-06-03 16:57:00|7106.4|7103.6|7108.4|7105.6|7109.3|7106.5|7106.4|7103.6|70
1622739430000|2021-06-03 16:57:10|7107.6|7104.8|7107.8|7105|7107.8|7105|7106.4|7103.6|85
1622739440000|2021-06-03 16:57:20|7107.4|7104.6|7106.4|7103.6|7107.4|7104.6|7106.4|7103.6|0
1622739450000|2021-06-03 16:57:30|||||||||18
1622739460000|2021-06-03 16:57:40|7106.9|7104.1|7107.4|7104.6|7107.4|7104.6|7106.9|7104.1|8
1622739470000|2021-06-03 16:57:50|7107.3|7104.5|7107.4|7104.6|7107.4|7104.6|7107.3|7104.5|9
1622739480000|2021-06-03 16:58:00|7107.5|7104.7|7108.8|7106|7109.4|7106.6|7107.5|7104.7|18
1622739490000|2021-06-03 16:58:10|7109.2|7106.4|7107.8|7105|7109.3|7106.5|7107.4|7104.6|3
1622739500000|2021-06-03 16:58:20|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7106.9|7104.1|1
1622739510000|2021-06-03 16:58:30|7107.3|7104.5|7106.4|7103.6|7107.3|7104.5|7106.4|7103.6|14
1622739520000|2021-06-03 16:58:40|7107.2|7104.4|7109.3|7106.5|7109.4|7106.6|7107.2|7104.4|21
1622739530000|2021-06-03 16:58:50|7109.5|7106.7|7109|7106.2|7110.4|7107.6|7108.5|7105.7|27
1622739540000|2021-06-03 16:59:00|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7108.4|7105.6|19
1622739550000|2021-06-03 16:59:10|7109.3|7106.5|7109.4|7106.6|7109.4|7106.6|7108.9|7106.1|6
1622739560000|2021-06-03 16:59:20|7108.5|7105.7|7109|7106.2|7109|7106.2|7107.9|7105.1|13
1622739570000|2021-06-03 16:59:30|7108.9|7106.1|7109.5|7106.7|7110.4|7107.6|7108.9|7106.1|4
1622739580000|2021-06-03 16:59:40|7109.3|7106.5|7109.9|7107.1|7110.4|7107.6|7109.3|7106.5|11
1622739590000|2021-06-03 16:59:50|7110|7107.2|7110|7107.2|7110.2|7107.4|7108.5|7105.7|18
1622739600000|2021-06-03 17:00:00|7110.4|7107.6|7108.9|7106.1|7110.4|7107.6|7108.4|7105.6|16
1622739610000|2021-06-03 17:00:10|7109.3|7106.5|7108.9|7106.1|7109.3|7106.5|7108.9|7106.1|5
1622739620000|2021-06-03 17:00:20|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|2
1622739630000|2021-06-03 17:00:30|7108.4|7105.6|7108.9|7106.1|7109.3|7106.5|7108.4|7105.6|7
1622739640000|2021-06-03 17:00:40|7108.5|7105.7|7107.9|7105.1|7109.3|7106.5|7107.5|7104.7|7
1622739650000|2021-06-03 17:00:50|7107.5|7104.7|7107.3|7104.5|7107.5|7104.7|7106.5|7103.7|2
1622739660000|2021-06-03 17:01:00|7107.4|7104.6|7108.4|7105.6|7108.4|7105.6|7106.9|7104.1|108
1622739670000|2021-06-03 17:01:10|7108|7105.2|7108.4|7105.6|7108.4|7105.6|7108|7105.2|81
1622739680000|2021-06-03 17:01:20|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|6
1622739690000|2021-06-03 17:01:30|7110.4|7107.6|7109.8|7107|7110.4|7107.6|7109.4|7106.6|17
1622739700000|2021-06-03 17:01:40|7110.3|7107.5|7109.9|7107.1|7110.4|7107.6|7109.9|7107.1|5
1622739710000|2021-06-03 17:01:50|7109.4|7106.6|7109.4|7106.6|7109.8|7107|7109.4|7106.6|0
1622739720000|2021-06-03 17:02:00|7109|7106.2|7108.8|7106|7109|7106.2|7108.5|7105.7|8
1622739730000|2021-06-03 17:02:10|7109.4|7106.6|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|25
1622739740000|2021-06-03 17:02:20|7111.4|7108.6|7115.3|7112.5|7115.4|7112.6|7111.4|7108.6|217
1622739750000|2021-06-03 17:02:30|7115.4|7112.6|7114.3|7111.5|7115.5|7112.7|7114.3|7111.5|113
1622739760000|2021-06-03 17:02:40|7114.8|7112|7115|7112.2|7116|7113.2|7114.5|7111.7|30
1622739770000|2021-06-03 17:02:50|7114.5|7111.7|7115.4|7112.6|7115.4|7112.6|7114.5|7111.7|17
1622739780000|2021-06-03 17:03:00|7115.9|7113.1|7115.3|7112.5|7116.4|7113.6|7114.9|7112.1|31
1622739790000|2021-06-03 17:03:10|7115.4|7112.6|7116.3|7113.5|7116.3|7113.5|7115.4|7112.6|3
1622739800000|2021-06-03 17:03:20|7116.8|7114|7117.8|7115|7119.3|7116.5|7116.8|7114|96
1622739810000|2021-06-03 17:03:30|7117.4|7114.6|7117.4|7114.6|7118.3|7115.5|7117.4|7114.6|7
1622739820000|2021-06-03 17:03:40|7117.8|7115|7117.9|7115.1|7118.4|7115.6|7117.8|7115|1
1622739830000|2021-06-03 17:03:50|7117.5|7114.7|7116.3|7113.5|7117.5|7114.7|7115.9|7113.1|13
1622739840000|2021-06-03 17:04:00|7116.4|7113.6|7118.9|7116.1|7119.4|7116.6|7116.4|7113.6|21
1622739850000|2021-06-03 17:04:10|7118.5|7115.7|7120.4|7117.6|7121.9|7119.1|7118.5|7115.7|134
1622739860000|2021-06-03 17:04:20|7120.5|7117.7|7120.9|7118.1|7121.3|7118.5|7120.4|7117.6|8
1622739870000|2021-06-03 17:04:30|7120.5|7117.7|7120.5|7117.7|7121.4|7118.6|7120.5|7117.7|7
1622739880000|2021-06-03 17:04:40|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7117.4|7114.6|106
1622739890000|2021-06-03 17:04:50|7121.4|7118.6|7121.9|7119.1|7121.9|7119.1|7121.4|7118.6|63
1622739900000|2021-06-03 17:05:00|7121.5|7118.7|7121.9|7119.1|7122.5|7119.7|7121.4|7118.6|148
1622739910000|2021-06-03 17:05:10|7121.5|7118.7|7121.8|7119|7121.8|7119|7121.4|7118.6|15
1622739920000|2021-06-03 17:05:20|7121.4|7118.6|7120.5|7117.7|7121.4|7118.6|7120.5|7117.7|14
1622739930000|2021-06-03 17:05:30|7120.4|7117.6|7121.4|7118.6|7121.4|7118.6|7120.4|7117.6|18
1622739940000|2021-06-03 17:05:40|7121.3|7118.5|7121.4|7118.6|7123.7|7120.9|7121.3|7118.5|249
1622739950000|2021-06-03 17:05:50|7120|7117.2|7120.4|7117.6|7120.9|7118.1|7120|7117.2|23
1622739960000|2021-06-03 17:06:00|7120.5|7117.7|7118.4|7115.6|7121.4|7118.6|7117.4|7114.6|32
1622739970000|2021-06-03 17:06:10|7118.9|7116.1|7118.9|7116.1|7119.3|7116.5|7118.9|7116.1|5
1622739980000|2021-06-03 17:06:20|7118.4|7115.6|7120.9|7118.1|7120.9|7118.1|7118.4|7115.6|8
1622739990000|2021-06-03 17:06:30|7120.5|7117.7|7119.4|7116.6|7120.5|7117.7|7119.4|7116.6|6
1622740000000|2021-06-03 17:06:40|7119|7116.2|7118.8|7116|7119.4|7116.6|7118.8|7116|5
1622740010000|2021-06-03 17:06:50|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7
1622740020000|2021-06-03 17:07:00|7118.5|7115.7|7117.5|7114.7|7118.5|7115.7|7116.5|7113.7|25
1622740030000|2021-06-03 17:07:10|7117.4|7114.6|7117.5|7114.7|7117.5|7114.7|7117|7114.2|6
1622740040000|2021-06-03 17:07:20|7117.4|7114.6|7115.4|7112.6|7117.4|7114.6|7115.4|7112.6|9
1622740050000|2021-06-03 17:07:30|7115|7112.2|7115.4|7112.6|7115.4|7112.6|7115|7112.2|5
1622740060000|2021-06-03 17:07:40|7114.5|7111.7|7118.3|7115.5|7118.4|7115.6|7114.5|7111.7|43
1622740070000|2021-06-03 17:07:50|7118.4|7115.6|7117|7114.2|7118.4|7115.6|7116.4|7113.6|23
1622740080000|2021-06-03 17:08:00|7117.4|7114.6|7118.4|7115.6|7118.4|7115.6|7117.4|7114.6|59
1622740090000|2021-06-03 17:08:10|7118.3|7115.5|7117.4|7114.6|7118.3|7115.5|7117.3|7114.5|16
1622740100000|2021-06-03 17:08:20|7117.9|7115.1|7118.3|7115.5|7118.3|7115.5|7117.8|7115|15
1622740110000|2021-06-03 17:08:30|7118.4|7115.6|7116.9|7114.1|7118.4|7115.6|7115.9|7113.1|35
1622740120000|2021-06-03 17:08:40|7116.8|7114|7116.4|7113.6|7116.8|7114|7115.9|7113.1|17
1622740130000|2021-06-03 17:08:50|7116|7113.2|7115.5|7112.7|7116|7113.2|7115.5|7112.7|16
1622740140000|2021-06-03 17:09:00|7115.4|7112.6|7110.5|7107.7|7115.5|7112.7|7110.4|7107.6|44
1622740150000|2021-06-03 17:09:10|7109.9|7107.1|7111|7108.2|7111|7108.2|7106.5|7103.7|44
1622740160000|2021-06-03 17:09:20|7110.6|7107.8|7111|7108.2|7111.4|7108.6|7110.4|7107.6|28
1622740170000|2021-06-03 17:09:30|7111.4|7108.6|7110.4|7107.6|7111.4|7108.6|7109.5|7106.7|29
1622740180000|2021-06-03 17:09:40|7110|7107.2|7110.5|7107.7|7111.4|7108.6|7110|7107.2|17
1622740190000|2021-06-03 17:09:50|7110|7107.2|7110.5|7107.7|7110.5|7107.7|7109.5|7106.7|21
1622740200000|2021-06-03 17:10:00|7110.9|7108.1|7112.3|7109.5|7112.4|7109.6|7110.9|7108.1|9
1622740210000|2021-06-03 17:10:10|7112.5|7109.7|7111.4|7108.6|7113.4|7110.6|7111.1|7108.3|8
1622740220000|2021-06-03 17:10:20|7111|7108.2|7110.5|7107.7|7111.9|7109.1|7110.5|7107.7|12
1622740230000|2021-06-03 17:10:30|7110|7107.2|7109.5|7106.7|7110.4|7107.6|7109.4|7106.6|2
1622740240000|2021-06-03 17:10:40|7108.5|7105.7|7110.5|7107.7|7110.5|7107.7|7108.5|7105.7|12
1622740250000|2021-06-03 17:10:50|7110.4|7107.6|7109.4|7106.6|7110.4|7107.6|7109|7106.2|6
1622740260000|2021-06-03 17:11:00|7109.5|7106.7|7112.5|7109.7|7112.9|7110.1|7109.5|7106.7|21
1622740270000|2021-06-03 17:11:10|7112.9|7110.1|7112.6|7109.8|7114.4|7111.6|7112|7109.2|11
1622740280000|2021-06-03 17:11:20|7112|7109.2|7112|7109.2|7112.9|7110.1|7111.5|7108.7|26
1622740290000|2021-06-03 17:11:30|7109|7106.2|7113|7110.2|7113|7110.2|7108.5|7105.7|186
1622740300000|2021-06-03 17:11:40|7112.5|7109.7|7114.4|7111.6|7114.4|7111.6|7112.4|7109.6|6
1622740310000|2021-06-03 17:11:50|7114.3|7111.5|7115.4|7112.6|7115.4|7112.6|7114.3|7111.5|28
1622740320000|2021-06-03 17:12:00|7115.8|7113|7114.9|7112.1|7116.3|7113.5|7114.9|7112.1|15
1622740330000|2021-06-03 17:12:10|7114.5|7111.7|7112.4|7109.6|7114.5|7111.7|7111.4|7108.6|81
1622740340000|2021-06-03 17:12:20|||||||||1
1622740350000|2021-06-03 17:12:30|7111.9|7109.1|7111.4|7108.6|7111.9|7109.1|7110.9|7108.1|14
1622740360000|2021-06-03 17:12:40|7111.8|7109|7110.9|7108.1|7111.8|7109|7110.9|7108.1|13
1622740370000|2021-06-03 17:12:50|7111.4|7108.6|7111.8|7109|7111.8|7109|7111.4|7108.6|19
1622740380000|2021-06-03 17:13:00|7111.9|7109.1|7110.9|7108.1|7112.4|7109.6|7110.9|7108.1|18
1622740390000|2021-06-03 17:13:10|7111.4|7108.6|7111.9|7109.1|7112|7109.2|7111.4|7108.6|28
1622740400000|2021-06-03 17:13:20|7112.4|7109.6|7112.3|7109.5|7112.8|7110|7112.3|7109.5|16
1622740410000|2021-06-03 17:13:30|7112.4|7109.6|7112|7109.2|7112.9|7110.1|7111.9|7109.1|25
1622740420000|2021-06-03 17:13:40|7112.4|7109.6|7112|7109.2|7112.4|7109.6|7112|7109.2|16
1622740430000|2021-06-03 17:13:50|7111.9|7109.1|7111|7108.2|7111.9|7109.1|7111|7108.2|21
1622740440000|2021-06-03 17:14:00|7112|7109.2|7111|7108.2|7112|7109.2|7111|7108.2|27
1622740450000|2021-06-03 17:14:10|7111.4|7108.6|7110.9|7108.1|7111.4|7108.6|7110.9|7108.1|20
1622740460000|2021-06-03 17:14:20|7111|7108.2|7109|7106.2|7111|7108.2|7109|7106.2|21
1622740470000|2021-06-03 17:14:30|7109.4|7106.6|7109.9|7107.1|7109.9|7107.1|7109|7106.2|4
1622740480000|2021-06-03 17:14:40|7110|7107.2|7109.5|7106.7|7110.9|7108.1|7109.5|7106.7|5
1622740490000|2021-06-03 17:14:50|7109.4|7106.6|7108.5|7105.7|7109.4|7106.6|7108.5|7105.7|6
1622740500000|2021-06-03 17:15:00|7108.4|7105.6|7108.4|7105.6|7108.9|7106.1|7107.4|7104.6|9
1622740510000|2021-06-03 17:15:10|7108.3|7105.5|7111.9|7109.1|7111.9|7109.1|7108.3|7105.5|73
1622740520000|2021-06-03 17:15:20|7112.3|7109.5|7113|7110.2|7113.4|7110.6|7112.3|7109.5|177
1622740530000|2021-06-03 17:15:30|7112.9|7110.1|7112.4|7109.6|7113.9|7111.1|7112.4|7109.6|21
1622740540000|2021-06-03 17:15:40|7112.8|7110|7112.3|7109.5|7112.9|7110.1|7112.3|7109.5|44
1622740550000|2021-06-03 17:15:50|7112.5|7109.7|7113.4|7110.6|7113.4|7110.6|7112.5|7109.7|8
1622740560000|2021-06-03 17:16:00|7113|7110.2|7113.4|7110.6|7114.3|7111.5|7113|7110.2|11
1622740570000|2021-06-03 17:16:10|7113.8|7111|7112.4|7109.6|7113.9|7111.1|7112.4|7109.6|7
1622740580000|2021-06-03 17:16:20|7113.3|7110.5|7110.9|7108.1|7113.3|7110.5|7108.5|7105.7|243
1622740590000|2021-06-03 17:16:30|7111.4|7108.6|7111.9|7109.1|7111.9|7109.1|7111.4|7108.6|2
1622740600000|2021-06-03 17:16:40|7111.5|7108.7|7111.4|7108.6|7111.9|7109.1|7111.4|7108.6|31
1622740610000|2021-06-03 17:16:50|7110.9|7108.1|7110.4|7107.6|7110.9|7108.1|7110|7107.2|8
1622740620000|2021-06-03 17:17:00|7109.9|7107.1|7109.3|7106.5|7109.9|7107.1|7109.3|7106.5|7
1622740630000|2021-06-03 17:17:10|7108.4|7105.6|7107.9|7105.1|7108.4|7105.6|7107.4|7104.6|12
1622740640000|2021-06-03 17:17:20|7108.3|7105.5|7110.3|7107.5|7110.4|7107.6|7108.3|7105.5|11
1622740650000|2021-06-03 17:17:30|7109.9|7107.1|7110.4|7107.6|7110.8|7108|7109.9|7107.1|2
1622740660000|2021-06-03 17:17:40|7110.1|7107.3|7109.3|7106.5|7110.1|7107.3|7108.4|7105.6|9
1622740670000|2021-06-03 17:17:50|7109.4|7106.6|7108.9|7106.1|7109.4|7106.6|7108.9|7106.1|2
1622740680000|2021-06-03 17:18:00|7109.3|7106.5|7108.8|7106|7109.4|7106.6|7108.8|7106|7
1622740690000|2021-06-03 17:18:10|7108.4|7105.6|7108.9|7106.1|7109|7106.2|7108.4|7105.6|51
1622740700000|2021-06-03 17:18:20|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|14
1622740710000|2021-06-03 17:18:30|7108.9|7106.1|7110.4|7107.6|7111.4|7108.6|7108.9|7106.1|38
1622740720000|2021-06-03 17:18:40|7110.8|7108|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|18
1622740730000|2021-06-03 17:18:50|7110.9|7108.1|7110.9|7108.1|7111.3|7108.5|7110.9|7108.1|17
1622740740000|2021-06-03 17:19:00|7110.4|7107.6|7110.9|7108.1|7110.9|7108.1|7109.5|7106.7|28
1622740750000|2021-06-03 17:19:10|7111.4|7108.6|7109.4|7106.6|7111.4|7108.6|7109.4|7106.6|22
1622740760000|2021-06-03 17:19:20|7109.5|7106.7|7109.8|7107|7110|7107.2|7108.4|7105.6|34
1622740770000|2021-06-03 17:19:30|7109.4|7106.6|7110.8|7108|7110.9|7108.1|7109.4|7106.6|30
1622740780000|2021-06-03 17:19:40|7110.4|7107.6|7110.8|7108|7110.8|7108|7110.4|7107.6|8
1622740790000|2021-06-03 17:19:50|7111.1|7108.3|7111.4|7108.6|7111.4|7108.6|7111.1|7108.3|5
1622740800000|2021-06-03 17:20:00|7110.3|7107.5|7111.3|7108.5|7111.3|7108.5|7110.3|7107.5|37
1622740810000|2021-06-03 17:20:10|7111.4|7108.6|7106.4|7103.6|7111.4|7108.6|7106.3|7103.5|61
1622740820000|2021-06-03 17:20:20|7105.9|7103.1|7105.4|7102.6|7106.3|7103.5|7104.4|7101.6|40
1622740830000|2021-06-03 17:20:30|7105.8|7103|7105.4|7102.6|7105.8|7103|7105.3|7102.5|7
1622740840000|2021-06-03 17:20:40|7105.8|7103|7107.3|7104.5|7107.3|7104.5|7105.8|7103|15
1622740850000|2021-06-03 17:20:50|7107.4|7104.6|7107.4|7104.6|7108.3|7105.5|7107.4|7104.6|7
1622740860000|2021-06-03 17:21:00|7106.4|7103.6|7106.9|7104.1|7106.9|7104.1|7106.4|7103.6|8
1622740870000|2021-06-03 17:21:10|7107.3|7104.5|7106.8|7104|7107.4|7104.6|7106.4|7103.6|3
1622740880000|2021-06-03 17:21:20|7106.4|7103.6|7107.4|7104.6|7107.4|7104.6|7106.4|7103.6|6
1622740900000|2021-06-03 17:21:40|7106.6|7103.8|7105.4|7102.6|7106.9|7104.1|7104.9|7102.1|41
1622740910000|2021-06-03 17:21:50|7105.8|7103|7105.3|7102.5|7105.8|7103|7104.4|7101.6|119
1622740920000|2021-06-03 17:22:00|7105.4|7102.6|7105.4|7102.6|7106.3|7103.5|7105.4|7102.6|35
1622740930000|2021-06-03 17:22:10|||||||||1
1622740940000|2021-06-03 17:22:20|||||||||1
1622740950000|2021-06-03 17:22:30|7105.8|7103|7105.5|7102.7|7106.6|7103.8|7105.5|7102.7|12
1622740960000|2021-06-03 17:22:40|7105.3|7102.5|7104.5|7101.7|7105.4|7102.6|7103.5|7100.7|14
1622740970000|2021-06-03 17:22:50|7104.4|7101.6|7105.3|7102.5|7105.3|7102.5|7104.4|7101.6|1
1622740980000|2021-06-03 17:23:00|7105.4|7102.6|7103.5|7100.7|7105.4|7102.6|7102.7|7099.9|20
1622740990000|2021-06-03 17:23:10|||||||||7
1622741000000|2021-06-03 17:23:20|7102.7|7099.9|7103.4|7100.6|7103.5|7100.7|7102.5|7099.7|23
1622741010000|2021-06-03 17:23:30|7104.1|7101.3|7105.6|7102.8|7106.1|7103.3|7104.1|7101.3|25
1622741020000|2021-06-03 17:23:40|7105.4|7102.6|7106|7103.2|7106|7103.2|7105|7102.2|15
1622741030000|2021-06-03 17:23:50|7105.6|7102.8|7107|7104.2|7107|7104.2|7105.5|7102.7|17
1622741040000|2021-06-03 17:24:00|7106.6|7103.8|7107.5|7104.7|7107.5|7104.7|7106.4|7103.6|19
1622741050000|2021-06-03 17:24:10|7106.5|7103.7|7106|7103.2|7106.5|7103.7|7106|7103.2|18
1622741060000|2021-06-03 17:24:20|7106.4|7103.6|7107|7104.2|7107|7104.2|7106.4|7103.6|10
1622741070000|2021-06-03 17:24:30|7107.4|7104.6|7107.9|7105.1|7108|7105.2|7107.4|7104.6|8
1622741080000|2021-06-03 17:24:40|7107.6|7104.8|7107.5|7104.7|7108|7105.2|7107.4|7104.6|10
1622741090000|2021-06-03 17:24:50|7107.4|7104.6|7108|7105.2|7108|7105.2|7106.9|7104.1|5
1622741100000|2021-06-03 17:25:00|7107.9|7105.1|7106.9|7104.1|7107.9|7105.1|7106.5|7103.7|11
1622741110000|2021-06-03 17:25:10|7107.4|7104.6|7106.4|7103.6|7107.5|7104.7|7106.4|7103.6|13
1622741120000|2021-06-03 17:25:20|7106|7103.2|7105.5|7102.7|7106.3|7103.5|7105.5|7102.7|2
1622741130000|2021-06-03 17:25:30|7106|7103.2|7106.5|7103.7|7106.5|7103.7|7106|7103.2|2
1622741140000|2021-06-03 17:25:40|7106.3|7103.5|7106|7103.2|7106.3|7103.5|7105.9|7103.1|3
1622741150000|2021-06-03 17:25:50|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.5|7102.7|7
1622741160000|2021-06-03 17:26:00|7105.9|7103.1|7105.5|7102.7|7105.9|7103.1|7105.5|7102.7|3
1622741170000|2021-06-03 17:26:10|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|15
1622741190000|2021-06-03 17:26:30|7105.5|7102.7|7106.4|7103.6|7106.4|7103.6|7105.5|7102.7|7
1622741200000|2021-06-03 17:26:40|7106.5|7103.7|7106.4|7103.6|7106.5|7103.7|7106.4|7103.6|2
1622741210000|2021-06-03 17:26:50|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|2
1622741220000|2021-06-03 17:27:00|7107.3|7104.5|7106.4|7103.6|7108.3|7105.5|7106|7103.2|25
1622741230000|2021-06-03 17:27:10|7106|7103.2|7104|7101.2|7106|7103.2|7102.9|7100.1|69
1622741240000|2021-06-03 17:27:20|7104.4|7101.6|7104.9|7102.1|7104.9|7102.1|7104.4|7101.6|6
1622741250000|2021-06-03 17:27:30|7105.4|7102.6|7105.5|7102.7|7105.5|7102.7|7104.5|7101.7|6
1622741260000|2021-06-03 17:27:40|7105.9|7103.1|7105.9|7103.1|7106.4|7103.6|7105.5|7102.7|2
1622741270000|2021-06-03 17:27:50|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|0
1622741280000|2021-06-03 17:28:00|7105.5|7102.7|7104|7101.2|7105.5|7102.7|7104|7101.2|18
1622741290000|2021-06-03 17:28:10|7104.5|7101.7|7104.4|7101.6|7105.4|7102.6|7104.4|7101.6|33
1622741300000|2021-06-03 17:28:20|||||||||2
1622741310000|2021-06-03 17:28:30|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|6
1622741320000|2021-06-03 17:28:40|7103.6|7100.8|7103|7100.2|7103.6|7100.8|7102.9|7100.1|5
1622741330000|2021-06-03 17:28:50|7102.9|7100.1|7102.9|7100.1|7103.4|7100.6|7102.5|7099.7|16
1622741340000|2021-06-03 17:29:00|7103.4|7100.6|7104.4|7101.6|7104.4|7101.6|7103.4|7100.6|4
1622741350000|2021-06-03 17:29:10|7103.9|7101.1|7104.5|7101.7|7104.9|7102.1|7103.9|7101.1|27
1622741360000|2021-06-03 17:29:20|7103.5|7100.7|7103.4|7100.6|7103.9|7101.1|7103.4|7100.6|9
1622741370000|2021-06-03 17:29:30|||||||||3
1622741380000|2021-06-03 17:29:40|7103|7100.2|7102|7099.2|7103|7100.2|7101|7098.2|71
1622741390000|2021-06-03 17:29:50|7101.5|7098.7|7100.9|7098.1|7101.5|7098.7|7100.5|7097.7|2
1622741400000|2021-06-03 17:30:00|7101|7098.2|7101.9|7099.1|7102.3|7099.5|7098.5|7095.7|259
1622741410000|2021-06-03 17:30:10|7102|7099.2|7100.9|7098.1|7102|7099.2|7100.5|7097.7|153
1622741420000|2021-06-03 17:30:20|7100.5|7097.7|7101.4|7098.6|7102|7099.2|7100.5|7097.7|41
1622741430000|2021-06-03 17:30:30|7100.6|7097.8|7100.4|7097.6|7101.2|7098.4|7100|7097.2|12
1622741440000|2021-06-03 17:30:40|7100|7097.2|7098.9|7096.1|7100|7097.2|7098.5|7095.7|27
1622741450000|2021-06-03 17:30:50|7099|7096.2|7100.4|7097.6|7100.9|7098.1|7099|7096.2|23
1622741460000|2021-06-03 17:31:00|7100|7097.2|7100.4|7097.6|7100.4|7097.6|7100|7097.2|13
1622741470000|2021-06-03 17:31:10|7100|7097.2|7100.5|7097.7|7101|7098.2|7100|7097.2|10
1622741480000|2021-06-03 17:31:20|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7099.5|7096.7|13
1622741490000|2021-06-03 17:31:30|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7100|7097.2|9
1622741500000|2021-06-03 17:31:40|7099.5|7096.7|7098.5|7095.7|7099.5|7096.7|7098.4|7095.6|27
1622741510000|2021-06-03 17:31:50|7098.4|7095.6|7097|7094.2|7098.4|7095.6|7097|7094.2|43
1622741520000|2021-06-03 17:32:00|7097.4|7094.6|7097.5|7094.7|7098|7095.2|7097|7094.2|63
1622741530000|2021-06-03 17:32:10|7097.4|7094.6|7098|7095.2|7099.4|7096.6|7097|7094.2|19
1622741540000|2021-06-03 17:32:20|7097.5|7094.7|7097.6|7094.8|7098|7095.2|7097.5|7094.7|226
1622741550000|2021-06-03 17:32:30|7097.5|7094.7|7097|7094.2|7098|7095.2|7097|7094.2|21
1622741560000|2021-06-03 17:32:40|7096.5|7093.7|7095.4|7092.6|7097|7094.2|7095.4|7092.6|27
1622741570000|2021-06-03 17:32:50|7094.9|7092.1|7097.4|7094.6|7097.4|7094.6|7094.9|7092.1|45
1622741580000|2021-06-03 17:33:00|7097.5|7094.7|7098.9|7096.1|7099.4|7096.6|7097.5|7094.7|8
1622741590000|2021-06-03 17:33:10|7099.4|7096.6|7099.4|7096.6|7100|7097.2|7099.4|7096.6|36
1622741600000|2021-06-03 17:33:20|7098.9|7096.1|7099|7096.2|7099.4|7096.6|7098.9|7096.1|11
1622741610000|2021-06-03 17:33:30|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|14
1622741620000|2021-06-03 17:33:40|7099.5|7096.7|7100.9|7098.1|7101.4|7098.6|7099.5|7096.7|28
1622741630000|2021-06-03 17:33:50|7101|7098.2|7101.5|7098.7|7102|7099.2|7099.5|7096.7|23
1622741640000|2021-06-03 17:34:00|7101.4|7098.6|7099.4|7096.6|7101.4|7098.6|7099|7096.2|33
1622741650000|2021-06-03 17:34:10|7098.9|7096.1|7098.9|7096.1|7099.4|7096.6|7098.9|7096.1|34
1622741660000|2021-06-03 17:34:20|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|2
1622741670000|2021-06-03 17:34:30|7099.5|7096.7|7098.9|7096.1|7099.9|7097.1|7098.9|7096.1|1
1622741680000|2021-06-03 17:34:40|7099|7096.2|7100.4|7097.6|7100.4|7097.6|7099|7096.2|87
1622741690000|2021-06-03 17:34:50|7100.9|7098.1|7100.7|7097.9|7100.9|7098.1|7100.4|7097.6|1
1622741700000|2021-06-03 17:35:00|7100.9|7098.1|7098.7|7095.9|7100.9|7098.1|7098.4|7095.6|54
1622741710000|2021-06-03 17:35:10|7099.2|7096.4|7098.4|7095.6|7099.2|7096.4|7098.4|7095.6|0
1622741720000|2021-06-03 17:35:20|7098|7095.2|7098.7|7095.9|7099.2|7096.4|7097.9|7095.1|203
1622741730000|2021-06-03 17:35:30|7098.9|7096.1|7097.9|7095.1|7098.9|7096.1|7097.5|7094.7|43
1622741740000|2021-06-03 17:35:40|7098.2|7095.4|7098|7095.2|7098.4|7095.6|7097.5|7094.7|11
1622741750000|2021-06-03 17:35:50|||||||||13
1622741760000|2021-06-03 17:36:00|7097.6|7094.8|7097.5|7094.7|7097.6|7094.8|7097.5|7094.7|9
1622741770000|2021-06-03 17:36:10|7096.5|7093.7|7095.9|7093.1|7097|7094.2|7095.5|7092.7|32
1622741780000|2021-06-03 17:36:20|7096.1|7092.1|7088.5|7085.7|7096.1|7092.1|7087.4|7084.6|401
1622741790000|2021-06-03 17:36:30|7088.4|7085.6|7090.5|7087.7|7090.5|7087.7|7088.4|7085.6|35
1622741800000|2021-06-03 17:36:40|7091|7088.2|7090.5|7087.7|7091.4|7088.6|7090.5|7087.7|9
1622741810000|2021-06-03 17:36:50|7091|7088.2|7091.5|7088.7|7091.5|7088.7|7091|7088.2|7
1622741820000|2021-06-03 17:37:00|7091.4|7088.6|7091|7088.2|7091.4|7088.6|7090.5|7087.7|68
1622741830000|2021-06-03 17:37:10|7090.5|7087.7|7089.5|7086.7|7091|7088.2|7089.5|7086.7|18
1622741840000|2021-06-03 17:37:20|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|13
1622741860000|2021-06-03 17:37:40|7089.7|7086.9|7088.4|7085.6|7089.9|7087.1|7088.4|7085.6|23
1622741870000|2021-06-03 17:37:50|7088|7085.2|7088.5|7085.7|7089|7086.2|7088|7085.2|5
1622741880000|2021-06-03 17:38:00|7088.9|7086.1|7090|7087.2|7090|7087.2|7088.9|7086.1|18
1622741890000|2021-06-03 17:38:10|7090.4|7087.6|7090.4|7087.6|7090.5|7087.7|7090.4|7087.6|13
1622741900000|2021-06-03 17:38:20|7090.5|7087.7|7091.4|7088.6|7091.4|7088.6|7090.5|7087.7|16
1622741910000|2021-06-03 17:38:30|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|3
1622741920000|2021-06-03 17:38:40|||||||||24
1622741930000|2021-06-03 17:38:50|7091.4|7088.6|7090.4|7087.6|7091.4|7088.6|7090.4|7087.6|15
1622741940000|2021-06-03 17:39:00|7090|7087.2|7092.4|7089.6|7092.4|7089.6|7089.5|7086.7|29
1622741950000|2021-06-03 17:39:10|7092|7089.2|7091.4|7088.6|7092.4|7089.6|7091.2|7088.4|12
1622741960000|2021-06-03 17:39:20|7091.7|7088.9|7092.9|7090.1|7092.9|7090.1|7091.7|7088.9|17
1622741970000|2021-06-03 17:39:30|7092.5|7089.7|7092.9|7090.1|7092.9|7090.1|7091.9|7089.1|8
1622741980000|2021-06-03 17:39:40|7092.4|7089.6|7093.2|7090.4|7093.2|7090.4|7092.4|7089.6|14
1622741990000|2021-06-03 17:39:50|7092.9|7090.1|7093.4|7090.6|7093.4|7090.6|7092.7|7089.9|8
1622742000000|2021-06-03 17:40:00|7093.2|7090.4|7092.4|7089.6|7093.9|7091.1|7092.2|7089.4|6
1622742010000|2021-06-03 17:40:10|7092.7|7089.9|7093.4|7090.6|7093.4|7090.6|7092.4|7089.6|18
1622742020000|2021-06-03 17:40:20|7093.2|7090.4|7091.4|7088.6|7093.4|7090.6|7091.4|7088.6|13
1622742030000|2021-06-03 17:40:30|7092.2|7089.4|7096|7093.2|7096.9|7094.1|7092.2|7089.4|61
1622742040000|2021-06-03 17:40:40|7097.2|7094.4|7096.7|7093.9|7098.4|7095.6|7096.7|7093.9|60
1622742050000|2021-06-03 17:40:50|7097.1|7094.3|7097.4|7094.6|7097.4|7094.6|7097.1|7094.3|0
1622742060000|2021-06-03 17:41:00|7097.2|7094.4|7097.7|7094.9|7099.1|7096.3|7096.2|7093.4|39
1622742070000|2021-06-03 17:41:10|7097.4|7094.6|7100.7|7097.9|7101.7|7098.9|7097.4|7094.6|65
1622742080000|2021-06-03 17:41:20|7100.4|7097.6|7100.7|7097.9|7101.4|7098.6|7100.4|7097.6|21
1622742090000|2021-06-03 17:41:30|7100.4|7097.6|7101.2|7098.4|7101.4|7098.6|7100.4|7097.6|6
1622742100000|2021-06-03 17:41:40|7101|7098.2|7100.7|7097.9|7101.4|7098.6|7100.7|7097.9|33
1622742110000|2021-06-03 17:41:50|7100.4|7097.6|7101.2|7098.4|7101.4|7098.6|7100.4|7097.6|13
1622742120000|2021-06-03 17:42:00|7101.4|7098.6|7101.2|7098.4|7101.4|7098.6|7099.4|7096.6|33
1622742130000|2021-06-03 17:42:10|7101.4|7098.6|7103.4|7100.6|7103.7|7100.9|7101.4|7098.6|40
1622742140000|2021-06-03 17:42:20|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7102.4|7099.6|20
1622742150000|2021-06-03 17:42:30|7102.9|7100.1|7103.2|7100.4|7103.2|7100.4|7100.7|7097.8|154
1622742160000|2021-06-03 17:42:40|7102.9|7100.1|7102.4|7099.6|7102.9|7100.1|7102.2|7099.4|14
1622742170000|2021-06-03 17:42:50|7102.2|7099.4|7103.7|7100.9|7104.2|7101.4|7102.2|7099.4|26
1622742180000|2021-06-03 17:43:00|7104.2|7101.4|7104.7|7101.9|7105.2|7102.4|7104.2|7101.4|86
1622742190000|2021-06-03 17:43:10|7104.4|7101.6|7102.9|7100.1|7104.4|7101.6|7102.7|7099.9|29
1622742200000|2021-06-03 17:43:20|7102.2|7099.4|7103.7|7100.9|7104.2|7101.4|7102.2|7099.4|31
1622742210000|2021-06-03 17:43:30|7103.9|7101.1|7104.7|7101.9|7104.7|7101.9|7103.9|7101.1|27
1622742220000|2021-06-03 17:43:40|7105.2|7102.4|7103.2|7100.4|7105.2|7102.4|7103.2|7100.4|50
1622742230000|2021-06-03 17:43:50|7102.9|7100.1|7103.7|7100.9|7104.4|7101.6|7102.7|7099.9|41
1622742240000|2021-06-03 17:44:00|7103.4|7100.6|7104.7|7101.9|7104.7|7101.9|7102.9|7100.1|17
1622742250000|2021-06-03 17:44:10|7104.4|7101.6|7103.7|7100.9|7104.7|7101.9|7103.4|7100.6|6
1622742260000|2021-06-03 17:44:20|7103.4|7100.6|7103.7|7100.9|7104.2|7101.4|7103.4|7100.6|15
1622742270000|2021-06-03 17:44:30|7103.2|7100.4|7104.4|7101.6|7104.7|7101.9|7103.2|7100.4|2
1622742280000|2021-06-03 17:44:40|7104.7|7101.9|7104.2|7101.4|7105.2|7102.4|7104.2|7101.4|15
1622742290000|2021-06-03 17:44:50|7104.4|7101.6|7105.7|7102.9|7106.1|7103.3|7104.4|7101.6|8
1622742300000|2021-06-03 17:45:00|7105.4|7102.6|7105.2|7102.4|7105.4|7102.6|7104.2|7101.4|21
1622742310000|2021-06-03 17:45:10|7104.9|7102.1|7103.7|7100.9|7106.2|7103.4|7103.4|7100.6|7
1622742320000|2021-06-03 17:45:20|7103.4|7100.6|7104.2|7101.4|7104.2|7101.4|7103.4|7100.6|11
1622742330000|2021-06-03 17:45:30|7104.4|7101.6|7104.2|7101.4|7104.4|7101.6|7104.2|7101.4|2
1622742340000|2021-06-03 17:45:40|7104.4|7101.6|7104.4|7101.6|7104.7|7101.9|7104.4|7101.6|23
1622742350000|2021-06-03 17:45:50|7104.2|7101.4|7104.4|7101.6|7104.7|7101.9|7103.4|7100.6|26
1622742360000|2021-06-03 17:46:00|7104.2|7101.4|7106.4|7103.6|7106.9|7104.1|7104.2|7101.4|20
1622742370000|2021-06-03 17:46:10|7106.7|7103.9|7106.4|7103.6|7106.7|7103.9|7106.4|7103.6|0
1622742380000|2021-06-03 17:46:20|7106.2|7103.4|7106.4|7103.6|7106.4|7103.6|7106.2|7103.4|12
1622742390000|2021-06-03 17:46:30|||||||||1
1622742400000|2021-06-03 17:46:40|7107.4|7104.6|7108.2|7105.4|7108.2|7105.4|7107.4|7104.6|24
1622742410000|2021-06-03 17:46:50|7107.9|7105.1|7106.9|7104.1|7108.2|7105.4|7106.5|7103.7|13
1622742420000|2021-06-03 17:47:00|7106.5|7103.7|7107.7|7104.9|7108.4|7105.6|7106.4|7103.6|48
1622742430000|2021-06-03 17:47:10|7108.2|7105.4|7107.7|7104.9|7108.7|7105.9|7107.4|7104.6|8
1622742440000|2021-06-03 17:47:20|||||||||12
1622742450000|2021-06-03 17:47:30|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|2
1622742460000|2021-06-03 17:47:40|7107.7|7104.9|7106.9|7104.1|7107.9|7105.1|7106.9|7104.1|18
1622742470000|2021-06-03 17:47:50|7107.2|7104.4|7108.4|7105.6|7108.4|7105.6|7107.2|7104.4|9
1622742480000|2021-06-03 17:48:00|7109.2|7106.4|7108.7|7105.9|7109.4|7106.6|7108.7|7105.9|18
1622742490000|2021-06-03 17:48:10|7109.1|7106.3|7108.7|7105.9|7109.2|7106.4|7108.4|7105.6|2
1622742500000|2021-06-03 17:48:20|7109.2|7106.4|7109.4|7106.6|7109.4|7106.6|7109.2|7106.4|20
1622742510000|2021-06-03 17:48:30|7109.6|7106.8|7108.4|7105.6|7110.4|7107.6|7108.4|7105.6|29
1622742520000|2021-06-03 17:48:40|7108.7|7105.9|7108.4|7105.6|7109.4|7106.6|7108.4|7105.6|11
1622742530000|2021-06-03 17:48:50|7108.1|7105.3|7107.7|7104.9|7108.1|7105.3|7107.4|7104.6|24
1622742540000|2021-06-03 17:49:00|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|13
1622742550000|2021-06-03 17:49:10|7108.2|7105.4|7108.9|7106.1|7108.9|7106.1|7107.4|7104.6|20
1622742560000|2021-06-03 17:49:20|7108.5|7105.7|7108.2|7105.4|7108.5|7105.7|7107.7|7104.9|7
1622742570000|2021-06-03 17:49:30|7108.4|7105.6|7108.4|7105.6|7108.7|7105.9|7108.2|7105.4|15
1622742580000|2021-06-03 17:49:40|7108.2|7105.4|7108.4|7105.6|7108.4|7105.6|7107.9|7105.1|15
1622742590000|2021-06-03 17:49:50|7108.7|7105.9|7108.9|7106.1|7109.2|7106.4|7108.7|7105.9|8
1622742600000|2021-06-03 17:50:00|7108.5|7105.7|7108.4|7105.6|7108.7|7105.9|7107.4|7104.6|26
1622742610000|2021-06-03 17:50:10|7107.9|7105.1|7108.4|7105.6|7109|7106.2|7107.9|7105.1|8
1622742620000|2021-06-03 17:50:20|7108.2|7105.4|7106.9|7104.1|7108.2|7105.4|7105.9|7103.1|42
1622742630000|2021-06-03 17:50:30|7106.5|7103.7|7106.2|7103.4|7106.5|7103.7|7105.9|7103.1|14
1622742640000|2021-06-03 17:50:40|7105.9|7103.1|7106.2|7103.4|7106.2|7103.4|7105.4|7102.6|38
1622742650000|2021-06-03 17:50:50|7106.5|7103.7|7106.6|7103.8|7106.6|7103.8|7104.5|7101.7|74
1622742660000|2021-06-03 17:51:00|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7105.4|7102.6|30
1622742670000|2021-06-03 17:51:10|7106.3|7103.5|7105.3|7102.5|7106.3|7103.5|7104.5|7101.7|17
1622742680000|2021-06-03 17:51:20|7106.5|7103.7|7107.3|7104.5|7107.3|7104.5|7106.5|7103.7|6
1622742690000|2021-06-03 17:51:30|7106.5|7103.7|7106.8|7104|7106.8|7104|7106.3|7103.5|1
1622742700000|2021-06-03 17:51:40|7106.3|7103.5|7106.7|7103.9|7107.3|7104.5|7106.3|7103.5|21
1622742710000|2021-06-03 17:51:50|7106|7103.2|7105.2|7102.4|7106|7103.2|7104.3|7101.5|5
1622742720000|2021-06-03 17:52:00|7104.8|7102|7105.8|7103|7106.3|7103.5|7104.3|7101.5|26
1622742730000|2021-06-03 17:52:10|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7105.8|7103|3
1622742740000|2021-06-03 17:52:20|7106.7|7103.9|7106.3|7103.5|7106.7|7103.9|7106.3|7103.5|17
1622742750000|2021-06-03 17:52:30|7105.8|7103|7105.3|7102.5|7105.8|7103|7105.3|7102.5|1
1622742760000|2021-06-03 17:52:40|7106|7103.2|7104.8|7102|7106|7103.2|7104.5|7101.7|36
1622742770000|2021-06-03 17:52:50|7104.5|7101.7|7105.3|7102.5|7105.3|7102.5|7104.5|7101.7|0
1622742780000|2021-06-03 17:53:00|7104.5|7101.7|7106.3|7103.5|7106.3|7103.5|7104.5|7101.7|25
1622742790000|2021-06-03 17:53:10|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1622742800000|2021-06-03 17:53:20|7107.5|7104.7|7106.5|7103.7|7107.8|7105|7106.5|7103.7|13
1622742810000|2021-06-03 17:53:30|7106.3|7103.5|7106|7103.2|7106.3|7103.5|7105.8|7103|16
1622742820000|2021-06-03 17:53:40|7105.5|7102.7|7104.5|7101.7|7105.5|7102.7|7104.3|7101.5|16
1622742830000|2021-06-03 17:53:50|7104.8|7102|7104.7|7101.9|7104.8|7102|7104|7101.2|5
1622742840000|2021-06-03 17:54:00|7104.8|7102|7104.3|7101.5|7105.3|7102.5|7104.3|7101.5|23
1622742850000|2021-06-03 17:54:10|7104|7101.2|7104|7101.2|7104.3|7101.5|7103.8|7101|3
1622742860000|2021-06-03 17:54:20|7103.6|7100.8|7103.8|7101|7105|7102.2|7103.5|7100.7|8
1622742870000|2021-06-03 17:54:30|7103.3|7100.5|7103.5|7100.7|7103.5|7100.7|7103.3|7100.5|14
1622742880000|2021-06-03 17:54:40|7104|7101.2|7104.3|7101.5|7104.3|7101.5|7104|7101.2|1
1622742890000|2021-06-03 17:54:50|7104.8|7102|7104.8|7102|7104.8|7102|7104.3|7101.5|35
1622742900000|2021-06-03 17:55:00|7104.3|7101.5|7106|7103.2|7106.3|7103.5|7104.3|7101.5|18
1622742910000|2021-06-03 17:55:10|7106.3|7103.5|7106|7103.2|7106.8|7104|7105.5|7102.7|87
1622742920000|2021-06-03 17:55:20|7106.1|7103.3|7106|7103.2|7106.5|7103.7|7105.3|7102.5|7
1622742930000|2021-06-03 17:55:30|7106.3|7103.5|7107|7104.2|7107.3|7104.5|7106|7103.2|44
1622742940000|2021-06-03 17:55:40|7107.5|7104.7|7108.2|7105.4|7108.2|7105.4|7107.5|7104.7|6
1622742950000|2021-06-03 17:55:50|7108.3|7105.5|7108|7105.2|7108.3|7105.5|7107.5|7104.7|26
1622742960000|2021-06-03 17:56:00|7108.3|7105.5|7108|7105.2|7108.5|7105.7|7108|7105.2|17
1622742970000|2021-06-03 17:56:10|7107.5|7104.7|7108.3|7105.5|7108.3|7105.5|7107.3|7104.5|11
1622742980000|2021-06-03 17:56:20|7108.5|7105.7|7108.3|7105.5|7108.5|7105.7|7108|7105.2|18
1622742990000|2021-06-03 17:56:30|7108|7105.2|7108|7105.2|7108.3|7105.5|7107.8|7105|4
1622743000000|2021-06-03 17:56:40|7108.5|7105.7|7108|7105.2|7108.5|7105.7|7108|7105.2|17
1622743010000|2021-06-03 17:56:50|7108.5|7105.7|7107.3|7104.5|7109.2|7106.4|7107.3|7104.5|24
1622743020000|2021-06-03 17:57:00|7107.2|7104.4|7108.3|7105.5|7108.3|7105.5|7107.2|7104.4|13
1622743030000|2021-06-03 17:57:10|7108.5|7105.7|7107.5|7104.7|7109.3|7106.5|7107.5|7104.7|19
1622743040000|2021-06-03 17:57:20|7107.3|7104.5|7107.2|7104.4|7107.3|7104.5|7107.2|7104.4|57
1622743050000|2021-06-03 17:57:30|7107.3|7104.5|7107.2|7104.4|7107.3|7104.5|7107.2|7104.4|67
1622743060000|2021-06-03 17:57:40|7107.3|7104.5|7108.2|7105.4|7108.2|7105.4|7107.3|7104.5|15
1622743070000|2021-06-03 17:57:50|7107.8|7105|7108.3|7105.5|7108.3|7105.5|7107.8|7105|16
1622743080000|2021-06-03 17:58:00|7108.7|7105.9|7108.8|7106|7109.3|7106.5|7108.7|7105.9|5
1622743090000|2021-06-03 17:58:10|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|25
1622743100000|2021-06-03 17:58:20|7109.2|7106.4|7108.2|7105.4|7109.3|7106.5|7108.2|7105.4|15
1622743110000|2021-06-03 17:58:30|7107.2|7104.4|7108.2|7105.4|7108.2|7105.4|7107.2|7104.4|24
1622743120000|2021-06-03 17:58:40|||||||||10
1622743140000|2021-06-03 17:59:00|7108.3|7105.5|7110.2|7107.4|7110.2|7107.4|7108.3|7105.5|38
1622743150000|2021-06-03 17:59:10|7110.3|7107.5|7112.2|7109.4|7112.8|7110|7109.3|7106.5|47
1622743160000|2021-06-03 17:59:20|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|7110.3|7107.5|103
1622743170000|2021-06-03 17:59:30|7111.7|7108.9|7111.3|7108.5|7111.7|7108.9|7111.3|7108.5|19
1622743180000|2021-06-03 17:59:40|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7111.7|7108.9|21
1622743190000|2021-06-03 17:59:50|7113.1|7110.3|7112.5|7109.7|7113.3|7110.5|7112.5|7109.7|93
1622743200000|2021-06-03 18:00:00|7112.3|7109.5|7115.2|7112.4|7115.2|7112.4|7111.3|7108.5|165
1622743210000|2021-06-03 18:00:10|7116|7113.2|7115.3|7112.5|7116.2|7113.4|7115.3|7112.5|65
1622743220000|2021-06-03 18:00:20|7115.2|7112.4|7114.3|7111.5|7115.2|7112.4|7114.2|7111.4|73
1622743230000|2021-06-03 18:00:30|7114.2|7111.4|7111.7|7108.9|7114.2|7111.4|7111.3|7108.5|63
1622743240000|2021-06-03 18:00:40|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|1
1622743250000|2021-06-03 18:00:50|7111.7|7108.9|7110.3|7107.5|7111.7|7108.9|7110.3|7107.5|22
1622743260000|2021-06-03 18:01:00|7110.2|7107.4|7108.7|7105.9|7110.3|7107.5|7108.2|7105.4|44
1622743270000|2021-06-03 18:01:10|7108.3|7105.5|7108.7|7105.9|7108.7|7105.9|7107.7|7104.9|27
1622743280000|2021-06-03 18:01:20|7109.2|7106.4|7109.3|7106.5|7109.3|7106.5|7109.2|7106.4|4
1622743290000|2021-06-03 18:01:30|7109.2|7106.4|7108.7|7105.9|7110.1|7107.3|7108.7|7105.9|32
1622743300000|2021-06-03 18:01:40|7108.3|7105.5|7111.7|7108.9|7112.1|7109.3|7108.3|7105.5|836
1622743310000|2021-06-03 18:01:50|7112.1|7109.3|7112.2|7109.4|7112.2|7109.4|7111.6|7108.8|9
1622743320000|2021-06-03 18:02:00|7112.1|7109.3|7112.6|7109.8|7112.6|7109.8|7112.1|7109.3|4
1622743330000|2021-06-03 18:02:10|7112.2|7109.4|7111.1|7108.3|7112.2|7109.4|7111.1|7108.3|25
1622743340000|2021-06-03 18:02:20|7111.6|7108.8|7111.2|7108.4|7111.6|7108.8|7111.2|7108.4|0
1622743350000|2021-06-03 18:02:30|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|0
1622743360000|2021-06-03 18:02:40|7110.3|7107.5|7109.2|7106.4|7110.3|7107.5|7109.2|7106.4|33
1622743370000|2021-06-03 18:02:50|7109.1|7106.3|7108.2|7105.4|7109.2|7106.4|7107.7|7104.9|2
1622743380000|2021-06-03 18:03:00|7108.6|7105.8|7110.2|7107.4|7110.6|7107.8|7108.6|7105.8|49
1622743390000|2021-06-03 18:03:10|7111.1|7108.3|7110.6|7107.8|7111.2|7108.4|7110.6|7107.8|28
1622743400000|2021-06-03 18:03:20|7110.3|7107.5|7110.6|7107.8|7110.6|7107.8|7110.2|7107.4|10
1622743410000|2021-06-03 18:03:30|7110.7|7107.9|7110.6|7107.8|7110.7|7107.9|7110.2|7107.4|2
1622743420000|2021-06-03 18:03:40|7110.2|7107.4|7110.6|7107.8|7110.6|7107.8|7110.1|7107.3|15
1622743430000|2021-06-03 18:03:50|7110.2|7107.4|7110.6|7107.8|7110.6|7107.8|7110.2|7107.4|9
1622743440000|2021-06-03 18:04:00|7111.1|7108.3|7110.6|7107.8|7111.1|7108.3|7110.2|7107.4|16
1622743450000|2021-06-03 18:04:10|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.1|7107.3|64
1622743460000|2021-06-03 18:04:20|7110.1|7107.3|7110.1|7107.3|7110.2|7107.4|7110.1|7107.3|53
1622743470000|2021-06-03 18:04:30|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7108.7|7105.9|22
1622743480000|2021-06-03 18:04:40|7110.1|7107.3|7111|7108.2|7111.1|7108.3|7110.1|7107.3|51
1622743490000|2021-06-03 18:04:50|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.1|7107.3|4
1622743500000|2021-06-03 18:05:00|7111|7108.2|7110.2|7107.4|7111.1|7108.3|7109.7|7106.9|44
1622743510000|2021-06-03 18:05:10|7110.1|7107.3|7109.7|7106.9|7110.1|7107.3|7109.2|7106.4|22
1622743520000|2021-06-03 18:05:20|7109.6|7106.8|7110|7107.2|7110|7107.2|7109.1|7106.3|21
1622743530000|2021-06-03 18:05:30|7109.1|7106.3|7110.1|7107.3|7110.1|7107.3|7109.1|7106.3|1
1622743540000|2021-06-03 18:05:40|7109.2|7106.4|7109.9|7107.1|7109.9|7107.1|7108.6|7105.8|131
1622743550000|2021-06-03 18:05:50|7110|7107.2|7110.1|7107.3|7110.1|7107.3|7110|7107.2|103
1622743560000|2021-06-03 18:06:00|7111.1|7108.3|7112.1|7109.3|7113.6|7110.8|7110.2|7107.4|122
1622743570000|2021-06-03 18:06:10|7112.2|7109.4|7113.6|7110.8|7114|7111.2|7112.2|7109.4|17
1622743580000|2021-06-03 18:06:20|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|0
1622743590000|2021-06-03 18:06:30|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7112|7109.2|68
1622743600000|2021-06-03 18:06:40|7113.2|7110.4|7114.1|7111.3|7114.1|7111.3|7113.2|7110.4|59
1622743610000|2021-06-03 18:06:50|7115|7112.2|7114|7111.2|7115|7112.2|7113.6|7110.8|61
1622743620000|2021-06-03 18:07:00|7114.1|7111.3|7116.1|7113.3|7116.5|7113.7|7113.6|7110.8|63
1622743630000|2021-06-03 18:07:10|7116.5|7113.7|7115.6|7112.8|7116.5|7113.7|7115.2|7112.4|81
1622743640000|2021-06-03 18:07:20|7115.2|7112.4|7114.1|7111.3|7115.2|7112.4|7114.1|7111.3|31
1622743650000|2021-06-03 18:07:30|7114|7111.2|7114.1|7111.3|7115|7112.2|7113.1|7110.3|52
1622743660000|2021-06-03 18:07:40|7115.6|7112.8|7116|7113.2|7116.1|7113.3|7114.6|7111.8|97
1622743670000|2021-06-03 18:07:50|7116.1|7113.3|7115.1|7112.3|7116.1|7113.3|7115|7112.2|31
1622743680000|2021-06-03 18:08:00|7114.7|7111.9|7116.1|7113.3|7117|7114.2|7114.2|7111.4|27
1622743690000|2021-06-03 18:08:10|7115.6|7112.8|7115|7112.2|7116|7113.2|7114.2|7111.4|41
1622743700000|2021-06-03 18:08:20|7115.1|7112.3|7114.2|7111.4|7116|7113.2|7114.1|7111.3|251
1622743710000|2021-06-03 18:08:30|7114.1|7111.3|7115.1|7112.3|7115.1|7112.3|7114.1|7111.3|19
1622743720000|2021-06-03 18:08:40|7114.6|7111.8|7113.2|7110.4|7115.1|7112.3|7112.2|7109.4|102
1622743730000|2021-06-03 18:08:50|7113.6|7110.8|7114.1|7111.3|7114.1|7111.3|7113.1|7110.3|13
1622743740000|2021-06-03 18:09:00|7114.9|7112.1|7117|7114.2|7117|7114.2|7114.9|7112.1|39
1622743750000|2021-06-03 18:09:10|7117.1|7114.3|7116.1|7113.3|7117.1|7114.3|7115.2|7112.4|19
1622743760000|2021-06-03 18:09:20|7115.7|7112.9|7115.1|7112.3|7116.1|7113.3|7115.1|7112.3|28
1622743770000|2021-06-03 18:09:30|7114.6|7111.8|7115.1|7112.3|7115.1|7112.3|7114.6|7111.8|7
1622743780000|2021-06-03 18:09:40|7115.2|7112.4|7113.6|7110.8|7115.6|7112.8|7113.2|7110.4|191
1622743790000|2021-06-03 18:09:50|7113.2|7110.4|7112.7|7109.9|7114|7111.2|7112.7|7109.9|17
1622743800000|2021-06-03 18:10:00|7112.6|7109.8|7114.6|7111.8|7114.6|7111.8|7112.2|7109.4|26
1622743810000|2021-06-03 18:10:10|7114.2|7111.4|7115.1|7112.3|7115.1|7112.3|7113.3|7110.5|300
1622743820000|2021-06-03 18:10:20|7115.2|7112.4|7115.1|7112.3|7116.2|7113.4|7115.1|7112.3|21
1622743830000|2021-06-03 18:10:30|7114.7|7111.9|7114.2|7111.4|7115.1|7112.3|7114.1|7111.3|25
1622743840000|2021-06-03 18:10:40|7114.1|7111.3|7115.1|7112.3|7115.6|7112.8|7114.1|7111.3|20
1622743850000|2021-06-03 18:10:50|7114.6|7111.8|7114.1|7111.3|7115|7112.2|7114.1|7111.3|13
1622743860000|2021-06-03 18:11:00|7116|7113.2|7119.2|7116.4|7119.2|7116.4|7115.2|7112.4|80
1622743870000|2021-06-03 18:11:10|7119.1|7116.3|7119|7116.2|7119.1|7116.3|7118.1|7115.3|19
1622743880000|2021-06-03 18:11:20|7118.7|7115.9|7119.6|7116.8|7119.6|7116.8|7118.6|7115.8|17
1622743890000|2021-06-03 18:11:30|7119.7|7116.9|7118.7|7115.9|7119.7|7116.9|7118.1|7115.3|25
1622743900000|2021-06-03 18:11:40|7118.2|7115.4|7117.6|7114.8|7118.2|7115.4|7117.2|7114.4|58
1622743910000|2021-06-03 18:11:50|7118|7115.2|7117.7|7114.9|7118.1|7115.3|7116.8|7114|25
1622743920000|2021-06-03 18:12:00|7118.1|7115.3|7117.2|7114.4|7118.1|7115.3|7117.1|7114.3|22
1622743930000|2021-06-03 18:12:10|7117.7|7114.9|7116.2|7113.4|7118.2|7115.4|7116.2|7113.4|121
1622743940000|2021-06-03 18:12:20|7116.7|7113.9|7118.7|7115.9|7119.5|7116.7|7116.7|7113.9|141
1622743950000|2021-06-03 18:12:30|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7118.7|7115.9|16
1622743960000|2021-06-03 18:12:40|7119.6|7116.8|7117.2|7114.4|7119.6|7116.8|7117.2|7114.4|6
1622743970000|2021-06-03 18:12:50|7117.7|7114.9|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|32
1622743980000|2021-06-03 18:13:00|7119|7116.2|7120.2|7117.4|7120.2|7117.4|7118.2|7115.4|53
1622743990000|2021-06-03 18:13:10|7120.1|7117.3|7120.6|7117.8|7121.1|7118.3|7119.6|7116.8|64
1622744000000|2021-06-03 18:13:20|7121|7118.2|7120|7117.2|7121.1|7118.3|7119.2|7116.4|52
1622744010000|2021-06-03 18:13:30|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.2|7116.4|10
1622744020000|2021-06-03 18:13:40|7119.2|7116.4|7119.1|7116.3|7119.2|7116.4|7119.1|7116.3|24
1622744030000|2021-06-03 18:13:50|7120.1|7117.3|7120|7117.2|7120.1|7117.3|7119.1|7116.3|31
1622744040000|2021-06-03 18:14:00|7120.1|7117.3|7120.6|7117.8|7121.1|7118.3|7120|7117.2|99
1622744050000|2021-06-03 18:14:10|7121.1|7118.3|7120.1|7117.3|7121.2|7118.4|7120.1|7117.3|3
1622744060000|2021-06-03 18:14:20|7120.2|7117.4|7119|7116.2|7121.1|7118.3|7118.7|7115.9|135
1622744070000|2021-06-03 18:14:30|7118.6|7115.8|7118.1|7115.3|7118.6|7115.8|7117.6|7114.8|17
1622744080000|2021-06-03 18:14:40|7118|7115.2|7117.2|7114.4|7118|7115.2|7116.6|7113.8|15
1622744090000|2021-06-03 18:14:50|7117.1|7114.3|7119.1|7116.3|7119.1|7116.3|7117.1|7114.3|26
1622744100000|2021-06-03 18:15:00|7118.7|7115.9|7118.7|7115.9|7119.1|7116.3|7117.1|7114.3|60
1622744110000|2021-06-03 18:15:10|7119.1|7116.3|7118.5|7115.7|7119.2|7116.4|7117.2|7114.4|22
1622744120000|2021-06-03 18:15:20|7119.1|7116.3|7117.6|7114.8|7119.1|7116.3|7117.6|7114.8|15
1622744130000|2021-06-03 18:15:30|||||||||25
1622744140000|2021-06-03 18:15:40|7117|7114.2|7117.6|7114.8|7118.6|7115.8|7117|7114.2|73
1622744150000|2021-06-03 18:15:50|7117.1|7114.3|7117.1|7114.3|7117.1|7114.3|7116.6|7113.8|30
1622744160000|2021-06-03 18:16:00|7116|7113.2|7113.2|7110.4|7116|7113.2|7113.1|7110.3|37
1622744170000|2021-06-03 18:16:10|7113.6|7110.8|7114.6|7111.8|7115.7|7112.9|7112.7|7109.9|125
1622744180000|2021-06-03 18:16:20|7114.1|7111.3|7113.6|7110.8|7114.7|7111.9|7113.4|7110.6|63
1622744190000|2021-06-03 18:16:30|7113.2|7110.4|7113.7|7110.9|7114.2|7111.4|7113.2|7110.4|26
1622744200000|2021-06-03 18:16:40|7114.1|7111.3|7114.7|7111.9|7114.7|7111.9|7112.7|7109.9|58
1622744210000|2021-06-03 18:16:50|7114.3|7111.5|7113.8|7111|7114.3|7111.5|7113.8|7111|9
1622744220000|2021-06-03 18:17:00|7114.2|7111.4|7113.7|7110.9|7114.3|7111.5|7113.3|7110.5|11
1622744230000|2021-06-03 18:17:10|7114.2|7111.4|7114.7|7111.9|7115.7|7112.9|7114.2|7111.4|21
1622744240000|2021-06-03 18:17:20|7115.1|7112.3|7114.2|7111.4|7115.1|7112.3|7114.2|7111.4|7
1622744250000|2021-06-03 18:17:30|7113.6|7110.8|7113.2|7110.4|7113.6|7110.8|7113.1|7110.3|13
1622744260000|2021-06-03 18:17:40|7113.1|7110.3|7112.3|7109.5|7113.2|7110.4|7111.8|7109|53
1622744270000|2021-06-03 18:17:50|7112.7|7109.9|7112.7|7109.9|7113.1|7110.3|7112.3|7109.5|26
1622744280000|2021-06-03 18:18:00|7113.2|7110.4|7114.6|7111.8|7115.2|7112.4|7113.2|7110.4|35
1622744290000|2021-06-03 18:18:10|7114.1|7111.3|7115.5|7112.7|7115.6|7112.8|7114.1|7111.3|7
1622744300000|2021-06-03 18:18:20|7115.6|7112.8|7116.1|7113.3|7117.1|7114.3|7115.6|7112.8|32
1622744310000|2021-06-03 18:18:30|7116.2|7113.4|7116.1|7113.3|7116.6|7113.8|7116.1|7113.3|7
1622744320000|2021-06-03 18:18:40|7115.1|7112.3|7115.6|7112.8|7115.6|7112.8|7115.1|7112.3|59
1622744330000|2021-06-03 18:18:50|7116.1|7113.3|7117.1|7114.3|7117.1|7114.3|7115.2|7112.4|36
1622744340000|2021-06-03 18:19:00|7118.1|7115.3|7119.1|7116.3|7119.1|7116.3|7117.2|7114.4|102
1622744350000|2021-06-03 18:19:10|7118.6|7115.8|7119|7116.2|7120.1|7117.3|7118.2|7115.4|36
1622744360000|2021-06-03 18:19:20|7119.1|7116.3|7119.1|7116.3|7119.5|7116.7|7119.1|7116.3|30
1622744370000|2021-06-03 18:19:30|7118.7|7115.9|7118.6|7115.8|7119|7116.2|7118.2|7115.4|21
1622744380000|2021-06-03 18:19:40|7118.1|7115.3|7118.1|7115.3|7118.5|7115.7|7118.1|7115.3|12
1622744390000|2021-06-03 18:19:50|7118.9|7116.1|7121|7118.2|7121|7118.2|7118.9|7116.1|84
1622744400000|2021-06-03 18:20:00|7121.2|7118.4|7122.2|7119.4|7124|7121.2|7121.2|7118.4|177
1622744410000|2021-06-03 18:20:10|7122.6|7119.8|7121.1|7118.3|7122.6|7119.8|7121.1|7118.3|35
1622744420000|2021-06-03 18:20:20|7121.5|7118.7|7119.6|7116.8|7121.6|7118.8|7119.6|7116.8|94
1622744430000|2021-06-03 18:20:30|7119.2|7116.4|7119.2|7116.4|7119.6|7116.8|7118.6|7115.8|45
1622744440000|2021-06-03 18:20:40|7118.8|7116|7117.6|7114.8|7118.8|7116|7117.6|7114.8|74
1622744450000|2021-06-03 18:20:50|7117.2|7114.4|7117.5|7114.7|7117.6|7114.8|7117.1|7114.3|34
1622744460000|2021-06-03 18:21:00|7117.6|7114.8|7118.6|7115.8|7119|7116.2|7117.6|7114.8|66
1622744470000|2021-06-03 18:21:10|7118.2|7115.4|7117.2|7114.4|7118.6|7115.8|7117.2|7114.4|43
1622744480000|2021-06-03 18:21:20|7117.1|7114.3|7117.1|7114.3|7117.1|7114.3|7115.2|7112.4|56
1622744490000|2021-06-03 18:21:30|7116.6|7113.8|7117.7|7114.9|7117.7|7114.9|7116.1|7113.3|28
1622744500000|2021-06-03 18:21:40|7117.6|7114.8|7118.1|7115.3|7118.2|7115.4|7117.6|7114.8|21
1622744510000|2021-06-03 18:21:50|7118.6|7115.8|7118.7|7115.9|7118.7|7115.9|7118.6|7115.8|12
1622744520000|2021-06-03 18:22:00|7118.2|7115.4|7117.2|7114.4|7118.2|7115.4|7117.2|7114.4|32
1622744530000|2021-06-03 18:22:10|7117|7114.2|7117.7|7114.9|7117.7|7114.9|7117|7114.2|30
1622744540000|2021-06-03 18:22:20|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1622744550000|2021-06-03 18:22:30|7117.7|7114.9|7118.6|7115.8|7118.6|7115.8|7117.7|7114.9|23
1622744560000|2021-06-03 18:22:40|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|8
1622744570000|2021-06-03 18:22:50|7118.2|7115.4|7118.6|7115.8|7118.7|7115.9|7118.1|7115.3|13
1622744580000|2021-06-03 18:23:00|7118.7|7115.9|7118.2|7115.4|7119.2|7116.4|7118.2|7115.4|27
1622744590000|2021-06-03 18:23:10|7118.1|7115.3|7115.6|7112.8|7118.2|7115.4|7115.6|7112.8|48
1622744600000|2021-06-03 18:23:20|7115.3|7112.5|7115.8|7113|7116.2|7113.4|7115.1|7112.3|11
1622744610000|2021-06-03 18:23:30|7115.7|7112.9|7113.3|7110.5|7115.7|7112.9|7113.3|7110.5|185
1622744620000|2021-06-03 18:23:40|7113.2|7110.4|7112.3|7109.5|7113.2|7110.4|7112.2|7109.4|17
1622744630000|2021-06-03 18:23:50|7112.4|7109.6|7113.8|7111|7114.3|7111.5|7112.4|7109.6|19
1622744640000|2021-06-03 18:24:00|7114.2|7111.4|7114.8|7112|7115.3|7112.5|7113.8|7111|29
1622744650000|2021-06-03 18:24:10|7115.2|7112.4|7115.8|7113|7116.3|7113.5|7115.2|7112.4|9
1622744660000|2021-06-03 18:24:20|7115.4|7112.6|7114.8|7112|7115.4|7112.6|7114.3|7111.5|159
1622744670000|2021-06-03 18:24:30|7114.9|7112.1|7115.3|7112.5|7115.8|7113|7114.8|7112|22
1622744680000|2021-06-03 18:24:40|7115.7|7112.9|7115.3|7112.5|7116.4|7113.6|7115.1|7112.3|36
1622744690000|2021-06-03 18:24:50|7114.8|7112|7114.3|7111.5|7115.3|7112.5|7114.3|7111.5|10
1622744700000|2021-06-03 18:25:00|7113.9|7111.1|7118.3|7115.5|7118.3|7115.5|7113.9|7111.1|56
1622744710000|2021-06-03 18:25:10|7117.8|7115|7117.3|7114.5|7118.2|7115.4|7117.2|7114.4|116
1622744720000|2021-06-03 18:25:20|7117.7|7114.9|7118.3|7115.5|7119.3|7116.5|7117.7|7114.9|190
1622744730000|2021-06-03 18:25:30|7118.2|7115.4|7117.7|7114.9|7118.2|7115.4|7116.8|7114|18
1622744740000|2021-06-03 18:25:40|7117.8|7115|7117.3|7114.5|7118.2|7115.4|7117.3|7114.5|15
1622744750000|2021-06-03 18:25:50|7117.4|7114.6|7123.2|7120.4|7123.2|7120.4|7117.4|7114.6|205
1622744760000|2021-06-03 18:26:00|7124.1|7121.3|7123|7120.2|7124.1|7121.3|7122.2|7119.4|65
1622744770000|2021-06-03 18:26:10|7123.1|7120.3|7124|7121.2|7124.2|7121.4|7123.1|7120.3|48
1622744780000|2021-06-03 18:26:20|7123.6|7120.8|7123.2|7120.4|7124.1|7121.3|7122.3|7119.5|42
1622744790000|2021-06-03 18:26:30|7123|7120.2|7122.2|7119.4|7123|7120.2|7122.1|7119.3|17
1622744800000|2021-06-03 18:26:40|7122.6|7119.8|7122.2|7119.4|7123.1|7120.3|7122.2|7119.4|56
1622744810000|2021-06-03 18:26:50|7122.6|7119.8|7122.1|7119.3|7122.6|7119.8|7121.7|7118.9|17
1622744820000|2021-06-03 18:27:00|7121.1|7118.3|7120.1|7117.3|7121.2|7118.4|7120.1|7117.3|45
1622744830000|2021-06-03 18:27:10|7120.2|7117.4|7121.1|7118.3|7122.2|7119.4|7120.2|7117.4|26
1622744840000|2021-06-03 18:27:20|7121.7|7118.9|7121.2|7118.4|7122.7|7119.9|7121.2|7118.4|42
1622744850000|2021-06-03 18:27:30|7120.7|7117.9|7120.1|7117.3|7120.7|7117.9|7120.1|7117.3|51
1622744860000|2021-06-03 18:27:40|7120.2|7117.4|7123.2|7120.4|7124.1|7121.3|7120.1|7117.3|163
1622744870000|2021-06-03 18:27:50|7123.6|7120.8|7122|7119.2|7124.2|7121.4|7121.1|7118.3|208
1622744880000|2021-06-03 18:28:00|7122.1|7119.3|7122.1|7119.3|7124.2|7121.4|7121.2|7118.4|366
1622744890000|2021-06-03 18:28:10|7121.2|7118.4|7122.1|7119.3|7123.2|7120.4|7121|7118.2|290
1622744900000|2021-06-03 18:28:20|7122.2|7119.4|7120|7117.2|7123.2|7120.4|7119.2|7116.4|371
1622744910000|2021-06-03 18:28:30|7120.1|7117.3|7118.1|7115.3|7121|7118.2|7117.2|7114.4|414
1622744920000|2021-06-03 18:28:40|7118.2|7115.4|7122.1|7119.3|7122.1|7119.3|7118.2|7115.4|318
1622744930000|2021-06-03 18:28:50|7122|7119.2|7123.1|7120.3|7123.1|7120.3|7121.1|7118.3|234
1622744940000|2021-06-03 18:29:00|7123.8|7121|7123|7120.2|7124.1|7121.3|7122|7119.2|771
1622744950000|2021-06-03 18:29:10|7123.7|7120.9|7123.2|7120.4|7124.1|7121.3|7122.8|7120|932
1622744960000|2021-06-03 18:29:20|7123.5|7120.7|7123.1|7120.3|7124.1|7121.3|7123.1|7120.3|166
1622744970000|2021-06-03 18:29:30|7123|7120.2|7125|7122.2|7125.7|7122.9|7123|7120.2|769
1622744980000|2021-06-03 18:29:40|7124.2|7121.4|7122|7119.2|7125|7122.2|7121.1|7118.3|662
1622744990000|2021-06-03 18:29:50|7121.1|7118.3|7121|7118.2|7121.5|7118.7|7120|7117.2|314
1622745000000|2021-06-03 18:30:00|7120.5|7117.7|7117.2|7114.4|7121|7118.2|7117.1|7114.3|580
1622745010000|2021-06-03 18:30:10|7117.1|7114.3|7117.1|7114.3|7118.7|7115.9|7117.1|7114.3|164
1622745020000|2021-06-03 18:30:20|7117|7114.2|7114|7111.2|7117|7114.2|7114|7111.2|212
1622745030000|2021-06-03 18:30:30|7114.1|7111.3|7112.1|7109.3|7114.1|7111.3|7112|7109.2|70
1622745040000|2021-06-03 18:30:40|7111.1|7108.3|7110|7107.2|7111.5|7108.7|7109.2|7106.4|153
1622745050000|2021-06-03 18:30:50|7110.1|7107.3|7111.1|7108.3|7111.1|7108.3|7110.1|7107.3|51
1622745060000|2021-06-03 18:31:00|7111|7108.2|7111.5|7108.7|7112.8|7110|7110.6|7107.8|76
1622745070000|2021-06-03 18:31:10|7111|7108.2|7112.1|7109.3|7112.1|7109.3|7110.3|7107.5|119
1622745080000|2021-06-03 18:31:20|7113|7110.2|7114|7111.2|7114.5|7111.7|7113|7110.2|8
1622745090000|2021-06-03 18:31:30|7114.5|7111.7|7116|7113.2|7116|7113.2|7114.1|7111.3|25
1622745100000|2021-06-03 18:31:40|7116.3|7113.5|7115|7112.2|7116.3|7113.5|7115|7112.2|34
1622745110000|2021-06-03 18:31:50|7114.8|7112|7115.3|7112.5|7115.3|7112.5|7114.8|7112|22
1622745120000|2021-06-03 18:32:00|7114.8|7112|7115.5|7112.7|7115.5|7112.7|7114.8|7112|4
1622745130000|2021-06-03 18:32:10|7116|7113.2|7117.8|7115|7117.8|7115|7116|7113.2|29
1622745140000|2021-06-03 18:32:20|7118.8|7116|7118.5|7115.7|7120.6|7117.8|7118|7115.2|548
1622745160000|2021-06-03 18:32:40|7119|7116.2|7118.6|7115.8|7119|7116.2|7118.6|7115.8|16
1622745170000|2021-06-03 18:32:50|7118.5|7115.7|7119.2|7116.4|7119.6|7116.8|7118.5|7115.7|160
1622745180000|2021-06-03 18:33:00|7119.6|7116.8|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|63
1622745190000|2021-06-03 18:33:10|7119|7116.2|7119|7116.2|7119|7116.2|7119|7116.2|0
1622745200000|2021-06-03 18:33:20|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|1
1622745230000|2021-06-03 18:33:50|7119|7116.2|7118.8|7116|7119|7116.2|7118.8|7116|4
1622745240000|2021-06-03 18:34:00|7119|7116.2|7119.5|7116.7|7120|7117.2|7119|7116.2|10
1622745250000|2021-06-03 18:34:10|7120|7117.2|7119.5|7116.7|7120|7117.2|7119.5|7116.7|1
1622745260000|2021-06-03 18:34:20|7119|7116.2|7119.5|7116.7|7119.5|7116.7|7119|7116.2|1
1622745270000|2021-06-03 18:34:30|7119|7116.2|7118|7115.2|7119.3|7116.5|7118|7115.2|25
1622745280000|2021-06-03 18:34:40|7117.8|7115|7117.1|7114.3|7118.5|7115.7|7116.8|7114|22
1622745290000|2021-06-03 18:34:50|7117.3|7114.5|7117.5|7114.7|7117.5|7114.7|7117.3|7114.5|0
1622745300000|2021-06-03 18:35:00|7117.8|7115|7117|7114.2|7117.8|7115|7117|7114.2|135
1622745320000|2021-06-03 18:35:20|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|18
1622745330000|2021-06-03 18:35:30|||||||||1
1622745340000|2021-06-03 18:35:40|7116.5|7113.7|7116.1|7113.3|7116.5|7113.7|7116.1|7113.3|6
1622745350000|2021-06-03 18:35:50|7116.5|7113.7|7117|7114.2|7117|7114.2|7116.1|7113.3|16
1622745360000|2021-06-03 18:36:00|7116.2|7113.4|7116.1|7113.3|7116.2|7113.4|7116.1|7113.3|43
1622745370000|2021-06-03 18:36:10|7116.5|7113.7|7117|7114.2|7117|7114.2|7116.5|7113.7|10
1622745380000|2021-06-03 18:36:20|7118|7115.2|7119|7116.2|7119|7116.2|7118|7115.2|21
1622745390000|2021-06-03 18:36:30|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|0
1622745400000|2021-06-03 18:36:40|7118.8|7116|7119|7116.2|7119|7116.2|7118.8|7116|6
1622745410000|2021-06-03 18:36:50|||||||||9
1622745420000|2021-06-03 18:37:00|7118.8|7116|7118.5|7115.7|7118.8|7116|7118.5|7115.7|2
1622745440000|2021-06-03 18:37:20|||||||||2
1622745450000|2021-06-03 18:37:30|7118.1|7115.3|7117.8|7115|7118.1|7115.3|7117|7114.2|11
1622745460000|2021-06-03 18:37:40|7117.5|7114.7|7117.5|7114.7|7117.8|7115|7117.3|7114.5|14
1622745470000|2021-06-03 18:37:50|7117|7114.2|7117.3|7114.5|7117.3|7114.5|7117|7114.2|0
1622745480000|2021-06-03 18:38:00|7117.5|7114.7|7117.8|7115|7117.8|7115|7117.5|7114.7|1
1622745490000|2021-06-03 18:38:10|7117|7114.2|7117.5|7114.7|7117.5|7114.7|7117|7114.2|10
1622745500000|2021-06-03 18:38:20|7117.8|7115|7116|7113.2|7117.8|7115|7116|7113.2|10
1622745510000|2021-06-03 18:38:30|7115.2|7112.4|7115.5|7112.7|7116|7113.2|7115.2|7112.4|28
1622745520000|2021-06-03 18:38:40|7115.8|7113|7116|7113.2|7116|7113.2|7115.8|7113|0
1622745530000|2021-06-03 18:38:50|7116.5|7113.7|7115.3|7112.5|7116.5|7113.7|7115.3|7112.5|10
1622745540000|2021-06-03 18:39:00|7115.7|7112.9|7114.8|7112|7115.7|7112.9|7114.5|7111.7|13
1622745550000|2021-06-03 18:39:10|7114.5|7111.7|7114.5|7111.7|7114.8|7112|7114|7111.2|18
1622745560000|2021-06-03 18:39:20|7114|7111.2|7113.3|7110.5|7114|7111.2|7112.8|7110|19
1622745570000|2021-06-03 18:39:30|7113.5|7110.7|7112.5|7109.7|7113.5|7110.7|7112.5|7109.7|11
1622745580000|2021-06-03 18:39:40|7112.8|7110|7112.8|7110|7112.8|7110|7112.5|7109.7|1
1622745590000|2021-06-03 18:39:50|||||||||4
1622745600000|2021-06-03 18:40:00|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7111.8|7109|28
1622745610000|2021-06-03 18:40:10|7112.8|7110|7112|7109.2|7112.8|7110|7112|7109.2|13
1622745620000|2021-06-03 18:40:20|7111.8|7109|7112.8|7110|7112.8|7110|7111.8|7109|8
1622745630000|2021-06-03 18:40:30|7112.5|7109.7|7111.8|7109|7112.5|7109.7|7111.8|7109|0
1622745640000|2021-06-03 18:40:40|7111.5|7108.7|7110.5|7107.7|7111.5|7108.7|7109.8|7107|89
1622745650000|2021-06-03 18:40:50|7110.1|7107.3|7110.8|7108|7110.8|7108|7110.1|7107.3|3
1622745660000|2021-06-03 18:41:00|7111|7108.2|7111.5|7108.7|7111.8|7109|7111|7108.2|23
1622745670000|2021-06-03 18:41:10|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|1
1622745680000|2021-06-03 18:41:20|7110|7107.2|7110.3|7107.5|7110.3|7107.5|7110|7107.2|8
1622745700000|2021-06-03 18:41:40|7110.7|7107.9|7110.3|7107.5|7110.7|7107.9|7110.3|7107.5|0
1622745710000|2021-06-03 18:41:50|7110|7107.2|7109.3|7106.5|7110|7107.2|7109|7106.2|40
1622745720000|2021-06-03 18:42:00|7109.7|7106.9|7109.8|7107|7110|7107.2|7109.3|7106.5|12
1622745730000|2021-06-03 18:42:10|7110.2|7107.4|7109.8|7107|7110.2|7107.4|7109.8|7107|6
1622745740000|2021-06-03 18:42:20|7110|7107.2|7110.8|7108|7110.8|7108|7110|7107.2|7
1622745750000|2021-06-03 18:42:30|7111.2|7108.4|7111.3|7108.5|7111.3|7108.5|7110.8|7108|6
1622745760000|2021-06-03 18:42:40|7111|7108.2|7111.3|7108.5|7111.3|7108.5|7110.8|7108|1
1622745770000|2021-06-03 18:42:50|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|0
1622745780000|2021-06-03 18:43:00|7111.5|7108.7|7109.8|7107|7111.5|7108.7|7109.8|7107|542
1622745790000|2021-06-03 18:43:10|7110.2|7107.4|7109.1|7106.3|7110.2|7107.4|7109|7106.2|6
1622745800000|2021-06-03 18:43:20|7109.3|7106.5|7109.4|7106.6|7109.8|7107|7109.3|7106.5|5
1622745810000|2021-06-03 18:43:30|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|2
1622745820000|2021-06-03 18:43:40|7109.9|7107.1|7109.8|7107|7109.9|7107.1|7109.6|7106.8|2
1622745830000|2021-06-03 18:43:50|7109.1|7106.3|7109.4|7106.6|7109.4|7106.6|7109.1|7106.3|3
1622745840000|2021-06-03 18:44:00|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|2
1622745850000|2021-06-03 18:44:10|7108.8|7106|7107.8|7105|7108.8|7106|7107.8|7105|2
1622745860000|2021-06-03 18:44:20|7107.9|7105.1|7106.8|7104|7107.9|7105.1|7106.8|7104|10
1622745870000|2021-06-03 18:44:30|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|1
1622745880000|2021-06-03 18:44:40|||||||||3
1622745890000|2021-06-03 18:44:50|7106.7|7103.9|7105.8|7103|7106.7|7103.9|7105.8|7103|6
1622745900000|2021-06-03 18:45:00|7105.4|7102.6|7105.8|7103|7105.8|7103|7105.4|7102.6|3
1622745910000|2021-06-03 18:45:10|||||||||19
1622745920000|2021-06-03 18:45:20|7106.1|7103.3|7106.4|7103.6|7106.4|7103.6|7106.1|7103.3|3
1622745930000|2021-06-03 18:45:30|7106.1|7103.3|7105.9|7103.1|7106.1|7103.3|7105.9|7103.1|0
1622745940000|2021-06-03 18:45:40|||||||||2
1622745950000|2021-06-03 18:45:50|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|1
1622745960000|2021-06-03 18:46:00|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|5
1622745970000|2021-06-03 18:46:10|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|18
1622745990000|2021-06-03 18:46:30|||||||||9
1622746000000|2021-06-03 18:46:40|||||||||1
1622746020000|2021-06-03 18:47:00|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|1
1622746030000|2021-06-03 18:47:10|7107.4|7104.6|7109.9|7107.1|7110.8|7108|7107.4|7104.6|32
1622746040000|2021-06-03 18:47:20|7109.8|7107|7110.3|7107.5|7110.3|7107.5|7109.8|7107|5
1622746050000|2021-06-03 18:47:30|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|0
1622746060000|2021-06-03 18:47:40|7109.8|7107|7111.8|7109|7111.8|7109|7109.8|7107|15
1622746070000|2021-06-03 18:47:50|7111.4|7108.6|7110.8|7108|7111.4|7108.6|7110.8|7108|8
1622746080000|2021-06-03 18:48:00|7110.4|7107.6|7110.8|7108|7110.8|7108|7109.8|7107|4
1622746090000|2021-06-03 18:48:10|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110.1|7107.3|0
1622746100000|2021-06-03 18:48:20|7110.8|7108|7110.4|7107.6|7110.8|7108|7110.4|7107.6|0
1622746110000|2021-06-03 18:48:30|7110.8|7108|7110.9|7108.1|7110.9|7108.1|7110.8|7108|3
1622746140000|2021-06-03 18:49:00|7110.8|7108|7111.8|7109|7111.8|7109|7110.4|7107.6|6
1622746150000|2021-06-03 18:49:10|7111.9|7109.1|7112.8|7110|7113.2|7110.4|7111.9|7109.1|2
1622746170000|2021-06-03 18:49:30|7113.2|7110.4|7112.8|7110|7113.2|7110.4|7112.8|7110|1
1622746180000|2021-06-03 18:49:40|7112.4|7109.6|7112.8|7110|7112.8|7110|7111.8|7109|6
1622746190000|2021-06-03 18:49:50|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|7
1622746200000|2021-06-03 18:50:00|7112.8|7110|7110.4|7107.6|7112.8|7110|7109.9|7107.1|41
1622746210000|2021-06-03 18:50:10|7110.8|7108|7111.2|7108.4|7111.2|7108.4|7110.8|7108|25
1622746220000|2021-06-03 18:50:20|7110.8|7108|7111.3|7108.5|7111.8|7109|7110.8|7108|1
1622746230000|2021-06-03 18:50:30|7111.1|7108.3|7111.4|7108.6|7111.4|7108.6|7111.1|7108.3|1
1622746240000|2021-06-03 18:50:40|7111.1|7108.3|7111.4|7108.6|7111.4|7108.6|7110.9|7108.1|0
1622746250000|2021-06-03 18:50:50|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|0
1622746260000|2021-06-03 18:51:00|7112.2|7109.4|7111.4|7108.6|7112.4|7109.6|7111.4|7108.6|26
1622746270000|2021-06-03 18:51:10|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|1
1622746280000|2021-06-03 18:51:20|7112.3|7109.5|7112.3|7109.5|7112.3|7109.5|7112.3|7109.5|4
1622746290000|2021-06-03 18:51:30|7112.8|7110|7112.4|7109.6|7112.8|7110|7112.4|7109.6|0
1622746300000|2021-06-03 18:51:40|7112.8|7110|7112.8|7110|7112.8|7110|7112.8|7110|0
1622746310000|2021-06-03 18:51:50|7113.3|7110.5|7112.8|7110|7113.3|7110.5|7112.8|7110|1
1622746320000|2021-06-03 18:52:00|7112.4|7109.6|7112.8|7110|7112.8|7110|7112.4|7109.6|9
1622746330000|2021-06-03 18:52:10|7113.4|7110.6|7112.8|7110|7113.4|7110.6|7112.4|7109.6|1
1622746340000|2021-06-03 18:52:20|7113.2|7110.4|7113.8|7111|7113.8|7111|7112.8|7110|0
1622746360000|2021-06-03 18:52:40|7113.4|7110.6|7113.2|7110.4|7113.8|7111|7112.8|7110|3
1622746370000|2021-06-03 18:52:50|7113.8|7111|7113.8|7111|7113.8|7111|7113.4|7110.6|0
1622746380000|2021-06-03 18:53:00|7114.2|7111.4|7113.8|7111|7114.3|7111.5|7113.8|7111|15
1622746410000|2021-06-03 18:53:30|7112.8|7110|7112.8|7110|7112.8|7110|7112.8|7110|3
1622746420000|2021-06-03 18:53:40|7113.2|7110.4|7111.4|7108.6|7113.2|7110.4|7111.4|7108.6|11
1622746430000|2021-06-03 18:53:50|7110.9|7108.1|7111.4|7108.6|7111.4|7108.6|7110.9|7108.1|5
1622746440000|2021-06-03 18:54:00|7111.8|7109|7110.9|7108.1|7111.8|7109|7110.8|7108|79
1622746450000|2021-06-03 18:54:10|7110.8|7108|7110.8|7108|7110.8|7108|7110.8|7108|0
1622746460000|2021-06-03 18:54:20|7111.2|7108.4|7111.4|7108.6|7111.4|7108.6|7111.2|7108.4|0
1622746470000|2021-06-03 18:54:30|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|0
1622746480000|2021-06-03 18:54:40|7111.9|7109.1|7111.9|7109.1|7112.3|7109.5|7111.9|7109.1|1
1622746490000|2021-06-03 18:54:50|7112.3|7109.5|7112.2|7109.4|7112.3|7109.5|7111.8|7109|0
1622746500000|2021-06-03 18:55:00|7111.8|7109|7113.8|7111|7113.8|7111|7111.8|7109|36
1622746510000|2021-06-03 18:55:10|7113.2|7110.4|7112.8|7110|7113.2|7110.4|7112.8|7110|6
1622746520000|2021-06-03 18:55:20|7113.2|7110.4|7112.8|7110|7113.2|7110.4|7112.8|7110|4
1622746530000|2021-06-03 18:55:30|7112.4|7109.6|7111.9|7109.1|7112.8|7110|7111.9|7109.1|5
1622746540000|2021-06-03 18:55:40|||||||||3
1622746560000|2021-06-03 18:56:00|||||||||10
1622746580000|2021-06-03 18:56:20|7111.8|7109|7111.8|7109|7111.8|7109|7111.4|7108.6|7
1622746590000|2021-06-03 18:56:30|7110.8|7108|7110.9|7108.1|7110.9|7108.1|7110.8|7108|4
1622746600000|2021-06-03 18:56:40|7110.8|7108|7111.4|7108.6|7111.4|7108.6|7110.8|7108|2
1622746610000|2021-06-03 18:56:50|7111.7|7108.9|7110.8|7108|7111.8|7109|7110.8|7108|11
1622746620000|2021-06-03 18:57:00|7110.9|7108.1|7112.2|7109.4|7112.2|7109.4|7110.9|7108.1|6
1622746630000|2021-06-03 18:57:10|7111.8|7109|7112.2|7109.4|7112.2|7109.4|7111.8|7109|0
1622746640000|2021-06-03 18:57:20|||||||||1
1622746650000|2021-06-03 18:57:30|7112.3|7109.5|7112.8|7110|7112.8|7110|7112.3|7109.5|5
1622746660000|2021-06-03 18:57:40|7112.9|7110.1|7113.3|7110.5|7113.7|7110.9|7112.9|7110.1|6
1622746670000|2021-06-03 18:57:50|7112.6|7109.8|7112.8|7110|7112.8|7110|7112.6|7109.8|0
1622746700000|2021-06-03 18:58:20|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|2
1622746710000|2021-06-03 18:58:30|||||||||1
1622746720000|2021-06-03 18:58:40|7113.1|7110.3|7112.8|7110|7113.3|7110.5|7112.8|7110|41
1622746740000|2021-06-03 18:59:00|7113.3|7110.5|7112.8|7110|7113.3|7110.5|7112.8|7110|1
1622746750000|2021-06-03 18:59:10|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|1
1622746780000|2021-06-03 18:59:40|7113.7|7110.9|7113.8|7111|7113.8|7111|7113.7|7110.9|0
1622746790000|2021-06-03 18:59:50|7114.6|7111.8|7115.4|7112.6|7115.8|7113|7114.2|7111.4|20
1622746800000|2021-06-03 19:00:00|7115.3|7112.5|7113.8|7111|7115.3|7112.5|7113.1|7110.3|13
1622746810000|2021-06-03 19:00:10|7113.4|7110.6|7112.9|7110.1|7113.8|7111|7112.9|7110.1|2
1622746820000|2021-06-03 19:00:20|7113.1|7110.3|7113.8|7111|7113.8|7111|7113.1|7110.3|1
1622746830000|2021-06-03 19:00:30|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|0
1622746840000|2021-06-03 19:00:40|7113.8|7111|7113.8|7111|7113.8|7111|7112.8|7110|65
1622746850000|2021-06-03 19:00:50|7113.1|7110.3|7112.9|7110.1|7113.3|7110.5|7112.9|7110.1|3
1622746860000|2021-06-03 19:01:00|7113.3|7110.5|7113.4|7110.6|7113.8|7111|7113.3|7110.5|1
1622746870000|2021-06-03 19:01:10|7113.8|7111|7113.4|7110.6|7113.8|7111|7113.4|7110.6|0
1622746880000|2021-06-03 19:01:20|7113.8|7111|7113.4|7110.6|7113.8|7111|7113.4|7110.6|0
1622746890000|2021-06-03 19:01:30|7113.3|7110.5|7113.8|7111|7113.8|7111|7113.3|7110.5|0
1622746910000|2021-06-03 19:01:50|7113.4|7110.6|7113.8|7111|7113.8|7111|7113.4|7110.6|3
1622746920000|2021-06-03 19:02:00|7113.4|7110.6|7113.4|7110.6|7113.8|7111|7113.3|7110.5|0
1622746930000|2021-06-03 19:02:10|7113.8|7111|7113.3|7110.5|7113.8|7111|7113.3|7110.5|5
1622746940000|2021-06-03 19:02:20|7113.4|7110.6|7113.8|7111|7113.8|7111|7112.9|7110.1|1
1622746960000|2021-06-03 19:02:40|7113.9|7111.1|7114.8|7112|7114.8|7112|7113.9|7111.1|3
1622746970000|2021-06-03 19:02:50|7114.9|7112.1|7115.8|7113|7115.8|7113|7114.9|7112.1|9
1622746980000|2021-06-03 19:03:00|7115.4|7112.6|7114.9|7112.1|7115.4|7112.6|7114.9|7112.1|6
1622746990000|2021-06-03 19:03:10|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|0
1622747000000|2021-06-03 19:03:20|7114.7|7111.9|7113.3|7110.5|7114.7|7111.9|7112.9|7110.1|4
1622747010000|2021-06-03 19:03:30|7113.4|7110.6|7113.8|7111|7113.8|7111|7113.4|7110.6|0
1622747020000|2021-06-03 19:03:40|7113.4|7110.6|7112.9|7110.1|7113.4|7110.6|7112.9|7110.1|0
1622747030000|2021-06-03 19:03:50|7113.4|7110.6|7113.8|7111|7113.8|7111|7112.9|7110.1|12
1622747040000|2021-06-03 19:04:00|7113.4|7110.6|7113.8|7111|7113.8|7111|7113.4|7110.6|12
1622747050000|2021-06-03 19:04:10|7114.4|7111.6|7114.3|7111.5|7114.4|7111.6|7114.3|7111.5|2
1622747060000|2021-06-03 19:04:20|7114.8|7112|7114.8|7112|7114.8|7112|7114.4|7111.6|1
1622747070000|2021-06-03 19:04:30|7115.6|7112.8|7115.8|7113|7115.8|7113|7115.4|7112.6|1
1622747080000|2021-06-03 19:04:40|7115|7112.2|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|5
1622747090000|2021-06-03 19:04:50|7114.8|7112|7114.4|7111.6|7114.8|7112|7114.4|7111.6|0
1622747100000|2021-06-03 19:05:00|7114.8|7112|7115.2|7112.4|7115.2|7112.4|7114.8|7112|1
1622747110000|2021-06-03 19:05:10|7114.8|7112|7115.2|7112.4|7115.2|7112.4|7114.8|7112|1
1622747120000|2021-06-03 19:05:20|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|0
1622747130000|2021-06-03 19:05:30|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7114.8|7112|4
1622747140000|2021-06-03 19:05:40|7114.8|7112|7115.2|7112.4|7115.2|7112.4|7114.8|7112|1
1622747160000|2021-06-03 19:06:00|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|0
1622747190000|2021-06-03 19:06:30|7115.8|7113|7116.7|7113.9|7116.7|7113.9|7115.8|7113|4
1622747200000|2021-06-03 19:06:40|7116.8|7114|7117.2|7114.4|7117.2|7114.4|7116.8|7114|4
1622747220000|2021-06-03 19:07:00|7116.8|7114|7118.7|7115.9|7118.7|7115.9|7116.8|7114|5
1622747230000|2021-06-03 19:07:10|7117.8|7115|7116.8|7114|7117.8|7115|7116.8|7114|10
1622747240000|2021-06-03 19:07:20|7117.2|7114.4|7117.2|7114.4|7117.3|7114.5|7116.9|7114.1|1
1622747250000|2021-06-03 19:07:30|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|0
1622747270000|2021-06-03 19:07:50|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|0
1622747280000|2021-06-03 19:08:00|7117.2|7114.4|7116.8|7114|7117.2|7114.4|7116.8|7114|1
1622747310000|2021-06-03 19:08:30|7116.4|7113.6|7116.8|7114|7116.8|7114|7116.2|7113.4|4
1622747330000|2021-06-03 19:08:50|||||||||1
1622747350000|2021-06-03 19:09:10|7117.6|7114.8|7117.8|7115|7117.8|7115|7117.6|7114.8|4
1622747360000|2021-06-03 19:09:20|7118.7|7115.9|7118.8|7116|7118.8|7116|7118.7|7115.9|5
1622747370000|2021-06-03 19:09:30|7118.7|7115.9|7118.8|7116|7118.8|7116|7118.7|7115.9|3
1622747380000|2021-06-03 19:09:40|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|2
1622747390000|2021-06-03 19:09:50|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|1
1622747400000|2021-06-03 19:10:00|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|1
1622747410000|2021-06-03 19:10:10|7119.7|7116.9|7119.8|7117|7120|7117.2|7119.7|7116.9|4
1622747420000|2021-06-03 19:10:20|||||||||4
1622747430000|2021-06-03 19:10:30|7120.2|7117.4|7120.3|7117.5|7120.7|7117.9|7120.2|7117.4|1
1622747440000|2021-06-03 19:10:40|7119.9|7117.1|7119.8|7117|7119.9|7117.1|7119.8|7117|0
1622747460000|2021-06-03 19:11:00|7120.7|7117.9|7120.3|7117.5|7120.7|7117.9|7120.3|7117.5|1
1622747470000|2021-06-03 19:11:10|7120.2|7117.4|7121.8|7119|7121.8|7119|7120.2|7117.4|2
1622747480000|2021-06-03 19:11:20|7121.3|7118.5|7121.3|7118.5|7121.7|7118.9|7121.3|7118.5|7
1622747490000|2021-06-03 19:11:30|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7120.8|7118|0
1622747500000|2021-06-03 19:11:40|7121.6|7118.8|7121.3|7118.5|7121.8|7119|7121.3|7118.5|1
1622747510000|2021-06-03 19:11:50|7120.9|7118.1|7121.3|7118.5|7121.3|7118.5|7120.9|7118.1|0
1622747520000|2021-06-03 19:12:00|7121.8|7119|7121.8|7119|7122.2|7119.4|7121.8|7119|18
1622747540000|2021-06-03 19:12:20|7122.3|7119.5|7122.7|7119.9|7122.7|7119.9|7122.3|7119.5|1
1622747550000|2021-06-03 19:12:30|7122.3|7119.5|7121.8|7119|7122.3|7119.5|7121.8|7119|1
1622747560000|2021-06-03 19:12:40|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7121.8|7119|4
1622747570000|2021-06-03 19:12:50|7121.8|7119|7120.8|7118|7122.2|7119.4|7120.8|7118|21
1622747580000|2021-06-03 19:13:00|7121.2|7118.4|7120.8|7118|7121.2|7118.4|7120.8|7118|0
1622747620000|2021-06-03 19:13:40|7120.3|7117.5|7120.8|7118|7120.8|7118|7120.3|7117.5|2
1622747640000|2021-06-03 19:14:00|7121.2|7118.4|7121.3|7118.5|7121.7|7118.9|7120.8|7118|8
1622747660000|2021-06-03 19:14:20|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|0
1622747670000|2021-06-03 19:14:30|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|0
1622747690000|2021-06-03 19:14:50|7120|7117.2|7120.4|7117.6|7120.8|7118|7119.8|7117|18
1622747700000|2021-06-03 19:15:00|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|1
1622747710000|2021-06-03 19:15:10|7121.2|7118.4|7120.4|7117.6|7121.2|7118.4|7120.4|7117.6|1
1622747720000|2021-06-03 19:15:20|7120.6|7117.8|7120.8|7118|7120.8|7118|7120.6|7117.8|0
1622747730000|2021-06-03 19:15:30|||||||||1
1622747740000|2021-06-03 19:15:40|||||||||3
1622747750000|2021-06-03 19:15:50|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7120.9|7118.1|4
1622747760000|2021-06-03 19:16:00|7120.9|7118.1|7121.2|7118.4|7121.2|7118.4|7120.8|7118|1
1622747770000|2021-06-03 19:16:10|7120.8|7118|7121.2|7118.4|7121.2|7118.4|7120.8|7118|2
1622747780000|2021-06-03 19:16:20|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|0
1622747790000|2021-06-03 19:16:30|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|0
1622747800000|2021-06-03 19:16:40|||||||||1
1622747850000|2021-06-03 19:17:30|7121.4|7118.6|7121.2|7118.4|7121.4|7118.6|7121.2|7118.4|3
1622747870000|2021-06-03 19:17:50|7120.8|7118|7120.8|7118|7121.2|7118.4|7120.8|7118|0
1622747880000|2021-06-03 19:18:00|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|0
1622747890000|2021-06-03 19:18:10|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|0
1622747900000|2021-06-03 19:18:20|7121.4|7118.6|7121.8|7119|7121.8|7119|7121.4|7118.6|1
1622747930000|2021-06-03 19:18:50|7122.8|7120|7122.3|7119.5|7122.8|7120|7121.9|7119.1|9
1622747940000|2021-06-03 19:19:00|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|0
1622747950000|2021-06-03 19:19:10|7121.8|7119|7121.8|7119|7122.2|7119.4|7121.7|7118.9|6
1622747960000|2021-06-03 19:19:20|7122.2|7119.4|7121.8|7119|7122.2|7119.4|7121.8|7119|0
1622747980000|2021-06-03 19:19:40|||||||||1
1622747990000|2021-06-03 19:19:50|7122.2|7119.4|7121.8|7119|7122.2|7119.4|7121.8|7119|1
1622748000000|2021-06-03 19:20:00|7121.3|7118.5|7120.8|7118|7121.3|7118.5|7120.8|7118|3
1622748010000|2021-06-03 19:20:10|7121.2|7118.4|7120.8|7118|7121.2|7118.4|7120.8|7118|2
1622748020000|2021-06-03 19:20:20|7121.2|7118.4|7120.8|7118|7121.2|7118.4|7120.8|7118|0
1622748040000|2021-06-03 19:20:40|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|2
1622748060000|2021-06-03 19:21:00|7120.7|7117.9|7120.8|7118|7121.2|7118.4|7120.7|7117.9|1
1622748100000|2021-06-03 19:21:40|7120.7|7117.9|7121.3|7118.5|7121.3|7118.5|7120.7|7117.9|3
1622748110000|2021-06-03 19:21:50|7121.2|7118.4|7120.8|7118|7121.7|7118.9|7120.8|7118|6
1622748120000|2021-06-03 19:22:00|7121.2|7118.4|7120.8|7118|7121.2|7118.4|7120.8|7118|0
1622748130000|2021-06-03 19:22:10|7121.2|7118.4|7121.8|7119|7122.2|7119.4|7120.8|7118|9
1622748150000|2021-06-03 19:22:30|7122.2|7119.4|7121.8|7119|7122.2|7119.4|7121.8|7119|1
1622748160000|2021-06-03 19:22:40|7122.2|7119.4|7121.8|7119|7122.2|7119.4|7121.8|7119|0
1622748170000|2021-06-03 19:22:50|7122.2|7119.4|7121.8|7119|7122.2|7119.4|7121.8|7119|0
1622748180000|2021-06-03 19:23:00|||||||||3
1622748210000|2021-06-03 19:23:30|7121.7|7118.9|7121.8|7119|7121.8|7119|7121.3|7118.5|1
1622748230000|2021-06-03 19:23:50|7121.4|7118.6|7121.8|7119|7121.8|7119|7121.3|7118.5|1
1622748240000|2021-06-03 19:24:00|7121.4|7118.6|7121.8|7119|7121.8|7119|7121.3|7118.5|0
1622748280000|2021-06-03 19:24:40|||||||||32
1622748290000|2021-06-03 19:24:50|7121.4|7118.6|7121|7118.2|7121.4|7118.6|7121|7118.2|79
1622748300000|2021-06-03 19:25:00|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|15
1622748310000|2021-06-03 19:25:10|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|21
1622748330000|2021-06-03 19:25:30|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7119.8|7117|11
1622748340000|2021-06-03 19:25:40|7120.8|7118|7121.2|7118.4|7121.2|7118.4|7120.8|7118|1
1622748350000|2021-06-03 19:25:50|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|12
1622748360000|2021-06-03 19:26:00|7121.4|7118.6|7120.8|7118|7121.4|7118.6|7120.3|7117.5|3
1622748390000|2021-06-03 19:26:30|7120.3|7117.5|7120.8|7118|7120.8|7118|7120.3|7117.5|6
1622748400000|2021-06-03 19:26:40|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|0
1622748410000|2021-06-03 19:26:50|7121.7|7118.9|7121.3|7118.5|7121.7|7118.9|7121.3|7118.5|6
1622748420000|2021-06-03 19:27:00|7121.7|7118.9|7120.3|7117.5|7121.7|7118.9|7120.3|7117.5|4
1622748430000|2021-06-03 19:27:10|7120.8|7118|7120.8|7118|7120.9|7118.1|7120.4|7117.6|0
1622748450000|2021-06-03 19:27:30|7120.4|7117.6|7120.8|7118|7120.8|7118|7120.4|7117.6|2
1622748460000|2021-06-03 19:27:40|7120.4|7117.6|7120.8|7118|7120.8|7118|7120.3|7117.5|0
1622748470000|2021-06-03 19:27:50|7120.3|7117.5|7119.9|7117.1|7120.3|7117.5|7119.9|7117.1|1
1622748480000|2021-06-03 19:28:00|7120.3|7117.5|7120.8|7118|7120.8|7118|7119.9|7117.1|9
1622748520000|2021-06-03 19:28:40|7121|7118.2|7121.4|7118.6|7121.8|7119|7121|7118.2|3
1622748540000|2021-06-03 19:29:00|7121.3|7118.5|7121.7|7118.9|7121.7|7118.9|7121.3|7118.5|0
1622748550000|2021-06-03 19:29:10|7121.9|7119.1|7121.8|7119|7122.3|7119.5|7121.8|7119|3
1622748560000|2021-06-03 19:29:20|7122|7119.2|7121.8|7119|7122.8|7120|7121.8|7119|5
1622748570000|2021-06-03 19:29:30|7122.3|7119.5|7120.9|7118.1|7122.3|7119.5|7120.9|7118.1|35
1622748600000|2021-06-03 19:30:00|7121|7118.2|7122|7119.2|7122|7119.2|7121|7118.2|7
1622748610000|2021-06-03 19:30:10|7121.4|7118.6|7121.9|7119.1|7122|7119.2|7121|7118.2|4
1622748620000|2021-06-03 19:30:20|7121.8|7119|7121.5|7118.7|7121.8|7119|7121|7118.2|7
1622748630000|2021-06-03 19:30:30|7121.4|7118.6|7120.5|7117.7|7122|7119.2|7119|7116.2|32
1622748640000|2021-06-03 19:30:40|7120.4|7117.6|7120.5|7117.7|7120.9|7118.1|7120.4|7117.6|4
1622748650000|2021-06-03 19:30:50|7121|7118.2|7120.4|7117.6|7121|7118.2|7120.4|7117.6|1
1622748660000|2021-06-03 19:31:00|7121|7118.2|7121.9|7119.1|7121.9|7119.1|7121|7118.2|2
1622748680000|2021-06-03 19:31:20|7122.4|7119.6|7122|7119.2|7122.4|7119.6|7122|7119.2|26
1622748720000|2021-06-03 19:32:00|7121.9|7119.1|7122|7119.2|7122|7119.2|7121.5|7118.7|5
1622748730000|2021-06-03 19:32:10|7121.9|7119.1|7121.4|7118.6|7121.9|7119.1|7121.4|7118.6|0
1622748740000|2021-06-03 19:32:20|7121.8|7119|7121|7118.2|7121.9|7119.1|7121|7118.2|2
1622748750000|2021-06-03 19:32:30|7121.4|7118.6|7121.9|7119.1|7121.9|7119.1|7121|7118.2|7
1622748760000|2021-06-03 19:32:40|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|8
1622748770000|2021-06-03 19:32:50|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.4|7119.6|6
1622748780000|2021-06-03 19:33:00|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|1
1622748800000|2021-06-03 19:33:20|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|1
1622748810000|2021-06-03 19:33:30|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|0
1622748820000|2021-06-03 19:33:40|7122.5|7119.7|7122|7119.2|7122.5|7119.7|7122|7119.2|1
1622748830000|2021-06-03 19:33:50|7122.9|7120.1|7121|7118.2|7122.9|7120.1|7121|7118.2|48
1622748860000|2021-06-03 19:34:20|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|10
1622748900000|2021-06-03 19:35:00|7121.9|7119.1|7121|7118.2|7121.9|7119.1|7121|7118.2|4
1622748910000|2021-06-03 19:35:10|7121.9|7119.1|7122|7119.2|7122|7119.2|7121.9|7119.1|1
1622748920000|2021-06-03 19:35:20|7122.5|7119.7|7122|7119.2|7122.5|7119.7|7122|7119.2|4
1622748930000|2021-06-03 19:35:30|7121.6|7118.8|7122|7119.2|7122|7119.2|7121|7118.2|7
1622748940000|2021-06-03 19:35:40|7122.1|7119.3|7122.6|7119.8|7122.9|7120.1|7122.1|7119.3|5
1622748950000|2021-06-03 19:35:50|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|1
1622748960000|2021-06-03 19:36:00|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122|7119.2|3
1622748970000|2021-06-03 19:36:10|7123.9|7121.1|7123.5|7120.7|7123.9|7121.1|7123.5|7120.7|13
1622748980000|2021-06-03 19:36:20|7123|7120.2|7123|7120.2|7123.4|7120.6|7123|7120.2|9
1622748990000|2021-06-03 19:36:30|||||||||3
1622749000000|2021-06-03 19:36:40|7123.1|7120.3|7123.9|7121.1|7123.9|7121.1|7123.1|7120.3|2
1622749010000|2021-06-03 19:36:50|7123.5|7120.7|7123.9|7121.1|7123.9|7121.1|7123.5|7120.7|0
1622749030000|2021-06-03 19:37:10|7124|7121.2|7125|7122.2|7125|7122.2|7124|7121.2|37
1622749040000|2021-06-03 19:37:20|7125.4|7122.6|7125|7122.2|7125.4|7122.6|7125|7122.2|10
1622749050000|2021-06-03 19:37:30|7125.4|7122.6|7125|7122.2|7125.4|7122.6|7125|7122.2|3
1622749060000|2021-06-03 19:37:40|7125.1|7122.3|7125|7122.2|7125.5|7122.7|7125|7122.2|12
1622749080000|2021-06-03 19:38:00|||||||||1
1622749090000|2021-06-03 19:38:10|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|26
1622749100000|2021-06-03 19:38:20|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|2
1622749110000|2021-06-03 19:38:30|7127|7124.2|7127.6|7124.8|7128|7125.2|7127|7124.2|26
1622749130000|2021-06-03 19:38:50|7127.1|7124.3|7128|7125.2|7128|7125.2|7127.1|7124.3|2
1622749140000|2021-06-03 19:39:00|7128.1|7125.3|7127.5|7124.7|7128.5|7125.7|7127|7124.2|11
1622749160000|2021-06-03 19:39:20|7127.1|7124.3|7127.5|7124.7|7127.5|7124.7|7127.1|7124.3|0
1622749170000|2021-06-03 19:39:30|7127.1|7124.3|7126|7123.2|7127.5|7124.7|7126|7123.2|7
1622749180000|2021-06-03 19:39:40|||||||||4
1622749200000|2021-06-03 19:40:00|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|2
1622749210000|2021-06-03 19:40:10|7127|7124.2|7126.1|7123.3|7127|7124.2|7126.1|7123.3|2
1622749220000|2021-06-03 19:40:20|7126.5|7123.7|7126.1|7123.3|7126.5|7123.7|7126.1|7123.3|1
1622749250000|2021-06-03 19:40:50|7126|7123.2|7126|7123.2|7126.4|7123.6|7125|7122.2|7
1622749320000|2021-06-03 19:42:00|7126.4|7123.6|7126|7123.2|7127|7124.2|7126|7123.2|10
1622749340000|2021-06-03 19:42:20|7125.9|7123.1|7125|7122.2|7125.9|7123.1|7125|7122.2|3
1622749370000|2021-06-03 19:42:50|7125.4|7122.6|7125|7122.2|7125.4|7122.6|7125|7122.2|13
1622749380000|2021-06-03 19:43:00|||||||||1
1622749410000|2021-06-03 19:43:30|7125.8|7123|7126|7123.2|7126|7123.2|7125.8|7123|3
1622749430000|2021-06-03 19:43:50|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125|7122.2|5
1622749440000|2021-06-03 19:44:00|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|0
1622749480000|2021-06-03 19:44:40|7125.4|7122.6|7125|7122.2|7125.4|7122.6|7125|7122.2|3
1622749490000|2021-06-03 19:44:50|7126|7123.2|7125|7122.2|7126|7123.2|7125|7122.2|2
1622749500000|2021-06-03 19:45:00|7124.5|7121.7|7125|7122.2|7125|7122.2|7124.1|7121.3|5
1622749510000|2021-06-03 19:45:10|7124.9|7122.1|7125|7122.2|7125|7122.2|7124.5|7121.7|1
1622749520000|2021-06-03 19:45:20|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|0
1622749530000|2021-06-03 19:45:30|7124.1|7121.3|7125.4|7122.6|7125.4|7122.6|7124.1|7121.3|0
1622749540000|2021-06-03 19:45:40|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|0
1622749560000|2021-06-03 19:46:00|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|0
1622749570000|2021-06-03 19:46:10|7125.8|7123|7125.5|7122.7|7126|7123.2|7125.5|7122.7|0
1622749580000|2021-06-03 19:46:20|7125|7122.2|7125.4|7122.6|7125.4|7122.6|7125|7122.2|0
1622749590000|2021-06-03 19:46:30|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|0
1622749600000|2021-06-03 19:46:40|7124.6|7121.8|7124.5|7121.7|7124.6|7121.8|7124.5|7121.7|0
1622749610000|2021-06-03 19:46:50|7124.9|7122.1|7124.4|7121.6|7124.9|7122.1|7124|7121.2|1
1622749620000|2021-06-03 19:47:00|7124|7121.2|7124.4|7121.6|7124.4|7121.6|7124|7121.2|0
1622749630000|2021-06-03 19:47:10|7124.8|7122|7125|7122.2|7125|7122.2|7124.4|7121.6|0
1622749640000|2021-06-03 19:47:20|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|6
1622749650000|2021-06-03 19:47:30|||||||||1
1622749660000|2021-06-03 19:47:40|7125|7122.2|7125.4|7122.6|7125.4|7122.6|7125|7122.2|1
1622749680000|2021-06-03 19:48:00|7125|7122.2|7124.5|7121.7|7125|7122.2|7124.5|7121.7|1
1622749690000|2021-06-03 19:48:10|7124.9|7122.1|7125.4|7122.6|7125.4|7122.6|7124.9|7122.1|0
1622749700000|2021-06-03 19:48:20|7125|7122.2|7124.6|7121.8|7125|7122.2|7124.5|7121.7|0
1622749710000|2021-06-03 19:48:30|7124.4|7121.6|7124.9|7122.1|7124.9|7122.1|7124.4|7121.6|0
1622749720000|2021-06-03 19:48:40|7124.5|7121.7|7124.6|7121.8|7125|7122.2|7124.5|7121.7|0
1622749730000|2021-06-03 19:48:50|7124.5|7121.7|7124.4|7121.6|7125|7122.2|7124|7121.2|2
1622749740000|2021-06-03 19:49:00|7124.9|7122.1|7124.9|7122.1|7125|7122.2|7124.5|7121.7|0
1622749750000|2021-06-03 19:49:10|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|0
1622749760000|2021-06-03 19:49:20|7124.8|7122|7124.4|7121.6|7124.8|7122|7124|7121.2|5
1622749780000|2021-06-03 19:49:40|7124|7121.2|7124|7121.2|7124|7121.2|7124|7121.2|0
1622749790000|2021-06-03 19:49:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|0
1622749800000|2021-06-03 19:50:00|7124|7121.2|7124|7121.2|7125|7122.2|7124|7121.2|1
1622749810000|2021-06-03 19:50:10|7124.4|7121.6|7123.9|7121.1|7124.4|7121.6|7123.9|7121.1|2
1622749820000|2021-06-03 19:50:20|7123.5|7120.7|7123|7120.2|7123.5|7120.7|7123|7120.2|4
1622749830000|2021-06-03 19:50:30|7123.4|7120.6|7124|7121.2|7124|7121.2|7123.4|7120.6|1
1622749840000|2021-06-03 19:50:40|7123.9|7121.1|7123|7120.2|7123.9|7121.1|7123|7120.2|1
1622749850000|2021-06-03 19:50:50|7123.4|7120.6|7123.5|7120.7|7124|7121.2|7123|7120.2|4
1622749860000|2021-06-03 19:51:00|7123|7120.2|7124|7121.2|7124|7121.2|7123|7120.2|0
1622749900000|2021-06-03 19:51:40|7124.4|7121.6|7125|7122.2|7125|7122.2|7124.4|7121.6|0
1622749910000|2021-06-03 19:51:50|7124.6|7121.8|7124|7121.2|7124.6|7121.8|7124|7121.2|1
1622749920000|2021-06-03 19:52:00|7124.4|7121.6|7124.2|7121.4|7125|7122.2|7124.2|7121.4|0
1622749930000|2021-06-03 19:52:10|7124.4|7121.6|7125|7122.2|7125|7122.2|7124|7121.2|1
1622749960000|2021-06-03 19:52:40|7124.5|7121.7|7124|7121.2|7124.5|7121.7|7124|7121.2|0
1622749970000|2021-06-03 19:52:50|7124.4|7121.6|7124|7121.2|7124.4|7121.6|7124|7121.2|0
1622749990000|2021-06-03 19:53:10|||||||||3
1622750010000|2021-06-03 19:53:30|7124.4|7121.6|7124.5|7121.7|7124.5|7121.7|7124.4|7121.6|0
1622750020000|2021-06-03 19:53:40|7123.1|7120.3|7123.4|7120.6|7123.4|7120.6|7123|7120.2|7
1622750030000|2021-06-03 19:53:50|7123.5|7120.7|7124|7121.2|7124|7121.2|7123.5|7120.7|2
1622750040000|2021-06-03 19:54:00|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|10
1622750050000|2021-06-03 19:54:10|7124.6|7121.8|7124.4|7121.6|7124.6|7121.8|7124|7121.2|0
1622750060000|2021-06-03 19:54:20|7124|7121.2|7124.9|7122.1|7124.9|7122.1|7124|7121.2|6
1622750070000|2021-06-03 19:54:30|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|0
1622750080000|2021-06-03 19:54:40|7125.9|7123.1|7126.9|7124.1|7126.9|7124.1|7125.9|7123.1|43
1622750090000|2021-06-03 19:54:50|||||||||19
1622750100000|2021-06-03 19:55:00|||||||||18
1622750110000|2021-06-03 19:55:10|7126.1|7123.3|7125|7122.2|7126.1|7123.3|7125|7122.2|94
1622750120000|2021-06-03 19:55:20|||||||||3
1622750130000|2021-06-03 19:55:30|7125.4|7122.6|7125|7122.2|7125.9|7123.1|7125|7122.2|2
1622750150000|2021-06-03 19:55:50|7124.6|7121.8|7125.4|7122.6|7125.4|7122.6|7124.6|7121.8|14
1622750160000|2021-06-03 19:56:00|7125.8|7123|7125|7122.2|7126|7123.2|7125|7122.2|2
1622750190000|2021-06-03 19:56:30|7126.5|7123.7|7127|7124.2|7127|7124.2|7126.5|7123.7|45
1622750200000|2021-06-03 19:56:40|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|1
1622750210000|2021-06-03 19:56:50|7127|7124.2|7127.4|7124.6|7128|7125.2|7127|7124.2|2
1622750220000|2021-06-03 19:57:00|7127.6|7124.8|7127|7124.2|7127.6|7124.8|7127|7124.2|3
1622750240000|2021-06-03 19:57:20|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|2
1622750250000|2021-06-03 19:57:30|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|0
1622750260000|2021-06-03 19:57:40|7128|7125.2|7128|7125.2|7128.4|7125.6|7128|7125.2|5
1622750270000|2021-06-03 19:57:50|7128.4|7125.6|7128.6|7125.8|7129|7126.2|7128.4|7125.6|4
1622750280000|2021-06-03 19:58:00|7129|7126.2|7129|7126.2|7129|7126.2|7128.6|7125.8|0
1622750290000|2021-06-03 19:58:10|7130|7127.2|7130|7127.2|7130|7127.2|7129|7126.2|2
1622750300000|2021-06-03 19:58:20|||||||||61
1622750320000|2021-06-03 19:58:40|||||||||17
1622750330000|2021-06-03 19:58:50|7130.5|7127.7|7130.6|7127.8|7131|7128.2|7130|7127.2|3
1622750340000|2021-06-03 19:59:00|7130.2|7127.4|7129.6|7126.8|7130.2|7127.4|7129.6|7126.8|6
1622750350000|2021-06-03 19:59:10|7130|7127.2|7129.6|7126.8|7130|7127.2|7129.6|7126.8|0
1622750360000|2021-06-03 19:59:20|7130|7127.2|7129.6|7126.8|7130|7127.2|7129.6|7126.8|7
1622750370000|2021-06-03 19:59:30|7130|7127.2|7130|7127.2|7130|7127.2|7129.6|7126.8|1
1622750380000|2021-06-03 19:59:40|7129.6|7126.8|7129|7126.2|7129.6|7126.8|7128.6|7125.8|3
1622750390000|2021-06-03 19:59:50|7128.6|7125.8|7128.6|7125.8|7129|7126.2|7128.6|7125.8|6
1622750400000|2021-06-03 20:00:00|7129|7126.2|7128|7125.2|7129|7126.2|7128|7125.2|0
1622750410000|2021-06-03 20:00:10|7127.5|7124.7|7127.6|7124.8|7128|7125.2|7127.5|7124.7|3
1622750420000|2021-06-03 20:00:20|7127.9|7125.1|7127|7124.2|7127.9|7125.1|7127|7124.2|2
1622750430000|2021-06-03 20:00:30|7126.9|7124.1|7127.4|7124.6|7127.6|7124.8|7126.9|7124.1|21
1622750440000|2021-06-03 20:00:40|7128|7125.2|7128|7125.2|7128|7125.2|7127.4|7124.6|4
1622750450000|2021-06-03 20:00:50|7127.5|7124.7|7127.6|7124.8|7128|7125.2|7127.4|7124.6|1
1622750460000|2021-06-03 20:01:00|7127.4|7124.6|7127.4|7124.6|7128|7125.2|7127|7124.2|5
1622750470000|2021-06-03 20:01:10|7127.8|7125|7127.4|7124.6|7128|7125.2|7127.4|7124.6|0
1622750480000|2021-06-03 20:01:20|7127.6|7124.8|7128|7125.2|7128|7125.2|7127|7124.2|2
1622750490000|2021-06-03 20:01:30|7127.6|7124.8|7128|7125.2|7128|7125.2|7127|7124.2|1
1622750500000|2021-06-03 20:01:40|7127.4|7124.6|7127|7124.2|7128|7125.2|7127|7124.2|3
1622750510000|2021-06-03 20:01:50|7128|7125.2|7128|7125.2|7128|7125.2|7127.6|7124.8|1
1622750520000|2021-06-03 20:02:00|7127.6|7124.8|7127.6|7124.8|7128|7125.2|7127.6|7124.8|0
1622750530000|2021-06-03 20:02:10|7127.5|7124.7|7127.4|7124.6|7127.6|7124.8|7127.4|7124.6|2
1622750540000|2021-06-03 20:02:20|7128|7125.2|7127.6|7124.8|7128|7125.2|7127|7124.2|6
1622750560000|2021-06-03 20:02:40|7128|7125.2|7127.4|7124.6|7128|7125.2|7127.4|7124.6|1
1622750570000|2021-06-03 20:02:50|7127.5|7124.7|7127|7124.2|7127.5|7124.7|7127|7124.2|1
1622750580000|2021-06-03 20:03:00|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7127|7124.2|0
1622750590000|2021-06-03 20:03:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|1
1622750600000|2021-06-03 20:03:20|7127|7124.2|7127|7124.2|7127.4|7124.6|7127|7124.2|2
1622750610000|2021-06-03 20:03:30|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1622750620000|2021-06-03 20:03:40|7126.9|7124.1|7126.5|7123.7|7127|7124.2|7126.5|7123.7|0
1622750630000|2021-06-03 20:03:50|7127|7124.2|7126.9|7124.1|7127|7124.2|7126.5|7123.7|2
1622750640000|2021-06-03 20:04:00|7127|7124.2|7126.6|7123.8|7127|7124.2|7126.6|7123.8|0
1622750650000|2021-06-03 20:04:10|7126.5|7123.7|7127|7124.2|7127|7124.2|7126.5|7123.7|0
1622750660000|2021-06-03 20:04:20|7126.6|7123.8|7126.6|7123.8|7127|7124.2|7126.5|7123.7|0
1622750670000|2021-06-03 20:04:30|7126.5|7123.7|7126.5|7123.7|7127|7124.2|7126|7123.2|3
1622750680000|2021-06-03 20:04:40|7126.1|7123.3|7127|7124.2|7127|7124.2|7126|7123.2|3
1622750690000|2021-06-03 20:04:50|7126.6|7123.8|7127|7124.2|7127|7124.2|7126.6|7123.8|3
1622750710000|2021-06-03 20:05:10|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|9
1622750730000|2021-06-03 20:05:30|7128|7125.2|7127.4|7124.6|7128|7125.2|7127.1|7124.3|2
1622750760000|2021-06-03 20:06:00|7127|7124.2|7127.4|7124.6|7127.5|7124.7|7127|7124.2|0
1622750790000|2021-06-03 20:06:30|7128|7125.2|7128|7125.2|7128|7125.2|7127.6|7124.8|0
1622750800000|2021-06-03 20:06:40|||||||||1
1622750810000|2021-06-03 20:06:50|7127.6|7124.8|7127.4|7124.6|7127.6|7124.8|7127|7124.2|0
1622750820000|2021-06-03 20:07:00|7128|7125.2|7127.6|7124.8|7128|7125.2|7127.4|7124.6|1
1622750830000|2021-06-03 20:07:10|7127|7124.2|7128|7125.2|7128|7125.2|7127|7124.2|27
1622750840000|2021-06-03 20:07:20|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|0
1622750850000|2021-06-03 20:07:30|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|0
1622750860000|2021-06-03 20:07:40|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|1
1622750880000|2021-06-03 20:08:00|7128|7125.2|7127.6|7124.8|7128|7125.2|7127.6|7124.8|0
1622750900000|2021-06-03 20:08:20|7128|7125.2|7127.6|7124.8|7128|7125.2|7127.6|7124.8|0
1622750930000|2021-06-03 20:08:50|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127|7124.2|1
1622750940000|2021-06-03 20:09:00|7127.5|7124.7|7128|7125.2|7128|7125.2|7127|7124.2|0
1622750950000|2021-06-03 20:09:10|7127|7124.2|7127.4|7124.6|7127.5|7124.7|7127|7124.2|4
1622750960000|2021-06-03 20:09:20|||||||||2
1622750970000|2021-06-03 20:09:30|7127|7124.2|7127.4|7124.6|7127.9|7125.1|7127|7124.2|2
1622750980000|2021-06-03 20:09:40|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|1
1622751020000|2021-06-03 20:10:20|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|1
1622751030000|2021-06-03 20:10:30|7127|7124.2|7127.6|7124.8|7128|7125.2|7127|7124.2|0
1622751040000|2021-06-03 20:10:40|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7127|7124.2|0
1622751050000|2021-06-03 20:10:50|7126.5|7123.7|7127|7124.2|7127.4|7124.6|7126.5|7123.7|6
1622751100000|2021-06-03 20:11:40|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|2
1622751110000|2021-06-03 20:11:50|7128|7125.2|7127.8|7125|7128|7125.2|7127.2|7124.4|38
1622751120000|2021-06-03 20:12:00|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1622751130000|2021-06-03 20:12:10|7127.8|7125|7127.9|7125.1|7127.9|7125.1|7127.8|7125|10
1622751140000|2021-06-03 20:12:20|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|39
1622751150000|2021-06-03 20:12:30|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1622751170000|2021-06-03 20:12:50|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|4
1622751180000|2021-06-03 20:13:00|7127.9|7125.1|7127.5|7124.7|7127.9|7125.1|7127.5|7124.7|15
1622751190000|2021-06-03 20:13:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1622751220000|2021-06-03 20:13:40|7127.9|7125.1|7127.4|7124.6|7127.9|7125.1|7127.4|7124.6|2
1622751240000|2021-06-03 20:14:00|7127|7124.2|7126.4|7123.6|7127.4|7124.6|7126.4|7123.6|0
1622751250000|2021-06-03 20:14:10|7126.9|7124.1|7126.8|7124|7126.9|7124.1|7126.4|7123.6|0
1622751270000|2021-06-03 20:14:30|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|0
1622751290000|2021-06-03 20:14:50|||||||||1
1622751330000|2021-06-03 20:15:30|||||||||1
1622751340000|2021-06-03 20:15:40|7126.9|7124.1|7126.4|7123.6|7126.9|7124.1|7126.4|7123.6|1
1622751370000|2021-06-03 20:16:10|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|0
1622751380000|2021-06-03 20:16:20|||||||||2
1622751390000|2021-06-03 20:16:30|7125.9|7123.1|7124.9|7122.1|7125.9|7123.1|7124.9|7122.1|16
1622751400000|2021-06-03 20:16:40|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|0
1622751430000|2021-06-03 20:17:10|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|3
1622751460000|2021-06-03 20:17:40|||||||||1
1622751480000|2021-06-03 20:18:00|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|0
1622751490000|2021-06-03 20:18:10|7125.5|7122.7|7125.9|7123.1|7125.9|7123.1|7125.5|7122.7|0
1622751500000|2021-06-03 20:18:20|||||||||2
1622751510000|2021-06-03 20:18:30|7125.7|7122.9|7125.4|7122.6|7125.7|7122.9|7125.4|7122.6|3
1622751520000|2021-06-03 20:18:40|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1622751530000|2021-06-03 20:18:50|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|1
1622751540000|2021-06-03 20:19:00|7125.9|7123.1|7126.4|7123.6|7126.4|7123.6|7125.9|7123.1|1
1622751560000|2021-06-03 20:19:20|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|0
1622751570000|2021-06-03 20:19:30|7125.9|7123.1|7126|7123.2|7126.4|7123.6|7125.9|7123.1|1
1622751580000|2021-06-03 20:19:40|7126.4|7123.6|7127|7124.2|7127|7124.2|7126.4|7123.6|0
1622751590000|2021-06-03 20:19:50|7126.7|7123.9|7126.4|7123.6|7126.7|7123.9|7126.4|7123.6|6
1622751600000|2021-06-03 20:20:00|7126.7|7123.9|7127|7124.2|7127|7124.2|7126.7|7123.9|0
1622751610000|2021-06-03 20:20:10|7127.4|7124.6|7126.4|7123.6|7127.4|7124.6|7126.4|7123.6|6
1622751640000|2021-06-03 20:20:40|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|0
1622751660000|2021-06-03 20:21:00|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1622751670000|2021-06-03 20:21:10|7127|7124.2|7126.5|7123.7|7127|7124.2|7126.5|7123.7|1
1622751710000|2021-06-03 20:21:50|7126|7123.2|7126|7123.2|7126.4|7123.6|7126|7123.2|0
1622751750000|2021-06-03 20:22:30|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1622751800000|2021-06-03 20:23:20|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|0
1622751860000|2021-06-03 20:24:20|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|3
1622751870000|2021-06-03 20:24:30|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1622751880000|2021-06-03 20:24:40|7126.1|7123.3|7127|7124.2|7127|7124.2|7126.1|7123.3|3
1622751930000|2021-06-03 20:25:30|7127.9|7125.1|7127.5|7124.7|7127.9|7125.1|7127.5|7124.7|3
1622751940000|2021-06-03 20:25:40|7127|7124.2|7126.5|7123.7|7127|7124.2|7126.5|7123.7|0
1622751970000|2021-06-03 20:26:10|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|0
1622752000000|2021-06-03 20:26:40|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1622752020000|2021-06-03 20:27:00|7127.5|7124.7|7128|7125.2|7128|7125.2|7127.5|7124.7|0
1622752140000|2021-06-03 20:29:00|7127.6|7124.8|7129.4|7126.6|7130|7127.2|7127.5|7124.7|309
1622752150000|2021-06-03 20:29:10|7129|7126.2|7131.3|7128.5|7131.3|7128.5|7129|7126.2|129
1622752160000|2021-06-03 20:29:20|7131|7128.2|7130.2|7127.4|7131|7128.2|7130.2|7127.4|6
1622752170000|2021-06-03 20:29:30|7130|7127.2|7132.9|7130.1|7132.9|7130.1|7130|7127.2|4
1622752180000|2021-06-03 20:29:40|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1622752200000|2021-06-03 20:30:00|7132.4|7129.6|7131.6|7128.8|7132.9|7130.1|7131.5|7128.7|7
1622752210000|2021-06-03 20:30:10|7132|7129.2|7131.6|7128.8|7132|7129.2|7131.5|7128.7|19
1622752220000|2021-06-03 20:30:20|7130.1|7127.3|7131|7128.2|7131|7128.2|7130.1|7127.3|28
1622752230000|2021-06-03 20:30:30|7130.2|7127.4|7130.4|7127.6|7130.4|7127.6|7130.2|7127.4|4
1622752240000|2021-06-03 20:30:40|7130.6|7127.8|7131.2|7128.4|7132|7129.2|7130.6|7127.8|4
1622752260000|2021-06-03 20:31:00|7131|7128.2|7131.5|7128.7|7131.5|7128.7|7131|7128.2|0
1622752270000|2021-06-03 20:31:10|7131.1|7128.3|7131|7128.2|7131.1|7128.3|7130.6|7127.8|2
1622752280000|2021-06-03 20:31:20|7132|7129.2|7131.6|7128.8|7132|7129.2|7131.6|7128.8|4
1622752290000|2021-06-03 20:31:30|7132|7129.2|7132.5|7129.7|7132.5|7129.7|7132|7129.2|0
1622752300000|2021-06-03 20:31:40|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1622752310000|2021-06-03 20:31:50|7131.9|7129.1|7131|7128.2|7131.9|7129.1|7131|7128.2|2
1622752320000|2021-06-03 20:32:00|7130.9|7128.1|7131|7128.2|7131|7128.2|7130.9|7128.1|6
1622752330000|2021-06-03 20:32:10|7130.1|7127.3|7130|7127.2|7130.1|7127.3|7130|7127.2|59
1622752350000|2021-06-03 20:32:30|||||||||5
1622752360000|2021-06-03 20:32:40|||||||||13
1622752370000|2021-06-03 20:32:50|7129.5|7126.7|7129|7126.2|7129.5|7126.7|7129|7126.2|10
1622752410000|2021-06-03 20:33:30|||||||||1
1622752430000|2021-06-03 20:33:50|7129.1|7126.3|7129.4|7126.6|7129.4|7126.6|7129.1|7126.3|3
1622752440000|2021-06-03 20:34:00|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|0
1622752460000|2021-06-03 20:34:20|7129.2|7126.4|7129.6|7126.8|7129.6|7126.8|7129.2|7126.4|2
1622752470000|2021-06-03 20:34:30|7129.2|7126.4|7128.5|7125.7|7129.2|7126.4|7128.4|7125.6|38
1622752480000|2021-06-03 20:34:40|7129|7126.2|7128|7125.2|7129|7126.2|7127.8|7125|29
1622752490000|2021-06-03 20:34:50|7127.6|7124.8|7128|7125.2|7128|7125.2|7127.6|7124.8|3
1622752500000|2021-06-03 20:35:00|7127.6|7124.8|7127.6|7124.8|7128|7125.2|7127.6|7124.8|10
1622752510000|2021-06-03 20:35:10|7128|7125.2|7127.6|7124.8|7128|7125.2|7127.6|7124.8|4
1622752540000|2021-06-03 20:35:40|7128|7125.2|7127.6|7124.8|7128|7125.2|7127.6|7124.8|2
1622752550000|2021-06-03 20:35:50|||||||||1
1622752560000|2021-06-03 20:36:00|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|9
1622752570000|2021-06-03 20:36:10|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|0
1622752580000|2021-06-03 20:36:20|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|1
1622752590000|2021-06-03 20:36:30|7127.6|7124.8|7129|7126.2|7129|7126.2|7127.6|7124.8|8
1622752600000|2021-06-03 20:36:40|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|1
1622752610000|2021-06-03 20:36:50|7129|7126.2|7128.6|7125.8|7129|7126.2|7128.6|7125.8|6
1622752620000|2021-06-03 20:37:00|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|1
1622752630000|2021-06-03 20:37:10|7129|7126.2|7129.3|7126.5|7129.7|7126.9|7129|7126.2|4
1622752640000|2021-06-03 20:37:20|7129.1|7126.3|7129.3|7126.5|7129.3|7126.5|7129|7126.2|0
1622752670000|2021-06-03 20:37:50|7130|7127.2|7130|7127.2|7130|7127.2|7129.3|7126.5|0
1622752680000|2021-06-03 20:38:00|7129.3|7126.5|7129.6|7126.8|7130|7127.2|7129.3|7126.5|1
1622752690000|2021-06-03 20:38:10|7130|7127.2|7129.5|7126.7|7130|7127.2|7129.5|7126.7|2
1622752710000|2021-06-03 20:38:30|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|0
1622752720000|2021-06-03 20:38:40|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|1
1622752740000|2021-06-03 20:39:00|7129.6|7126.8|7130|7127.2|7130|7127.2|7129.6|7126.8|0
1622752780000|2021-06-03 20:39:40|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|0
1622752790000|2021-06-03 20:39:50|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|4
1622752820000|2021-06-03 20:40:20|7129.5|7126.7|7130|7127.2|7130|7127.2|7129.5|7126.7|3
1622752830000|2021-06-03 20:40:30|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|0
1622752840000|2021-06-03 20:40:40|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129|7126.2|1
1622752880000|2021-06-03 20:41:20|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|0
1622752910000|2021-06-03 20:41:50|||||||||1
1622752940000|2021-06-03 20:42:20|||||||||1
1622752950000|2021-06-03 20:42:30|7130|7127.2|7129.3|7126.5|7130|7127.2|7129.3|7126.5|6
1622752960000|2021-06-03 20:42:40|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129|7126.2|1
1622752970000|2021-06-03 20:42:50|7129.1|7126.3|7130|7127.2|7130|7127.2|7129|7126.2|9
1622752980000|2021-06-03 20:43:00|7129.3|7126.5|7129.6|7126.8|7130|7127.2|7129.3|7126.5|5
1622752990000|2021-06-03 20:43:10|7130|7127.2|7129.3|7126.5|7130|7127.2|7129.3|7126.5|2
1622753000000|2021-06-03 20:43:20|7130|7127.2|7130.3|7127.5|7130.3|7127.5|7130|7127.2|5
1622753010000|2021-06-03 20:43:30|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|0
1622753020000|2021-06-03 20:43:40|7130.5|7127.7|7130.3|7127.5|7130.5|7127.7|7130.3|7127.5|2
1622753030000|2021-06-03 20:43:50|7131|7128.2|7130.8|7128|7131|7128.2|7130|7127.2|6
1622753040000|2021-06-03 20:44:00|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|2
1622753050000|2021-06-03 20:44:10|7130.7|7127.9|7131|7128.2|7131|7128.2|7130.7|7127.9|0
1622753060000|2021-06-03 20:44:20|||||||||1
1622753090000|2021-06-03 20:44:50|||||||||1
1622753100000|2021-06-03 20:45:00|7130.7|7127.9|7130|7127.2|7130.7|7127.9|7129.6|7126.8|2
1622753110000|2021-06-03 20:45:10|7129|7126.2|7128.7|7125.9|7129|7126.2|7128|7125.2|10
1622753130000|2021-06-03 20:45:30|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|0
1622753160000|2021-06-03 20:46:00|7128.6|7125.8|7128.5|7125.7|7128.8|7126|7128|7125.2|2
1622753170000|2021-06-03 20:46:10|7129|7126.2|7128.3|7125.5|7129|7126.2|7128.3|7125.5|3
1622753180000|2021-06-03 20:46:20|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|0
1622753190000|2021-06-03 20:46:30|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|4
1622753200000|2021-06-03 20:46:40|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|0
1622753210000|2021-06-03 20:46:50|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|4
1622753220000|2021-06-03 20:47:00|7128|7125.2|7128.1|7125.3|7128.1|7125.3|7127.3|7124.5|18
1622753230000|2021-06-03 20:47:10|7128|7125.2|7127.5|7124.7|7128|7125.2|7127.1|7124.3|12
1622753240000|2021-06-03 20:47:20|7127.1|7124.3|7127.5|7124.7|7127.5|7124.7|7127.1|7124.3|0
1622753250000|2021-06-03 20:47:30|7128|7125.2|7127.5|7124.7|7128|7125.2|7127.5|7124.7|1
1622753260000|2021-06-03 20:47:40|7127|7124.2|7127.5|7124.7|7127.5|7124.7|7127|7124.2|0
1622753280000|2021-06-03 20:48:00|7127.6|7124.8|7128|7125.2|7128|7125.2|7127.6|7124.8|0
1622753290000|2021-06-03 20:48:10|||||||||2
1622753300000|2021-06-03 20:48:20|7127.6|7124.8|7127|7124.2|7127.6|7124.8|7127|7124.2|2
1622753310000|2021-06-03 20:48:30|7127.3|7124.5|7128|7125.2|7128|7125.2|7127|7124.2|4
1622753320000|2021-06-03 20:48:40|7127.6|7124.8|7127|7124.2|7127.6|7124.8|7127|7124.2|0
1622753330000|2021-06-03 20:48:50|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|1
1622753340000|2021-06-03 20:49:00|7128|7125.2|7129|7126.2|7129|7126.2|7127.3|7124.5|6
1622753350000|2021-06-03 20:49:10|7129.2|7126.4|7130.1|7127.3|7130.1|7127.3|7129.1|7126.3|13
1622753360000|2021-06-03 20:49:20|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|2
1622753380000|2021-06-03 20:49:40|||||||||1
1622753390000|2021-06-03 20:49:50|7130.3|7127.5|7130|7127.2|7130.5|7127.7|7130|7127.2|6
1622753400000|2021-06-03 20:50:00|7130.5|7127.7|7133.8|7131|7133.8|7131|7130.3|7127.5|85
1622753410000|2021-06-03 20:50:10|7133.1|7130.3|7131|7128.2|7133.1|7130.3|7131|7128.2|5
1622753420000|2021-06-03 20:50:20|7131.3|7128.5|7131|7128.2|7131.3|7128.5|7131|7128.2|0
1622753460000|2021-06-03 20:51:00|7130.3|7127.5|7129|7126.2|7130.3|7127.5|7129|7126.2|3
1622753470000|2021-06-03 20:51:10|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|0
1622753480000|2021-06-03 20:51:20|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|0
1622753500000|2021-06-03 20:51:40|7130.3|7127.5|7130|7127.2|7130.3|7127.5|7130|7127.2|0
1622753520000|2021-06-03 20:52:00|7130.3|7127.5|7130|7127.2|7130.3|7127.5|7130|7127.2|0
1622753550000|2021-06-03 20:52:30|7130.8|7128|7130.3|7127.5|7130.8|7128|7130.3|7127.5|2
1622753570000|2021-06-03 20:52:50|7130.8|7128|7131|7128.2|7131|7128.2|7130.8|7128|1
1622753600000|2021-06-03 20:53:20|7131.3|7128.5|7130.8|7128|7131.3|7128.5|7130.8|7128|6
1622753610000|2021-06-03 20:53:30|||||||||1
1622753620000|2021-06-03 20:53:40|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|0
1622753630000|2021-06-03 20:53:50|7132.1|7129.3|7132|7129.2|7132.1|7129.3|7131.7|7128.9|4
1622753640000|2021-06-03 20:54:00|7131.7|7128.9|7131|7128.2|7131.7|7128.9|7131|7128.2|1
1622753650000|2021-06-03 20:54:10|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|0
1622753660000|2021-06-03 20:54:20|7132|7129.2|7131.6|7128.8|7132|7129.2|7131.6|7128.8|0
1622753670000|2021-06-03 20:54:30|7131.3|7128.5|7131|7128.2|7131.7|7128.9|7131|7128.2|3
1622753680000|2021-06-03 20:54:40|||||||||5
1622753690000|2021-06-03 20:54:50|7131.1|7128.3|7131.5|7128.7|7132|7129.2|7131.1|7128.3|3
1622753700000|2021-06-03 20:55:00|7132|7129.2|7131.8|7129|7132|7129.2|7131.3|7128.5|3
1622753710000|2021-06-03 20:55:10|7132.2|7129.4|7132|7129.2|7133|7130.2|7132|7129.2|1
1622753730000|2021-06-03 20:55:30|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|2
1622753740000|2021-06-03 20:55:40|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1622753750000|2021-06-03 20:55:50|7132.6|7129.8|7132.5|7129.7|7133.3|7130.5|7132.5|7129.7|2
1622753760000|2021-06-03 20:56:00|7132.8|7130|7132|7129.2|7132.8|7130|7132|7129.2|1
1622753780000|2021-06-03 20:56:20|||||||||1
1622753790000|2021-06-03 20:56:30|||||||||2
1622753860000|2021-06-03 20:57:40|||||||||1
1622753880000|2021-06-03 20:58:00|7132.5|7129.7|7130.8|7128|7133|7130.2|7130.8|7128|10
1622753890000|2021-06-03 20:58:10|7131.2|7128.4|7131|7128.2|7132|7129.2|7131|7128.2|7
1622753900000|2021-06-03 20:58:20|7131.3|7128.5|7132|7129.2|7133|7130.2|7131.3|7128.5|4
1622753920000|2021-06-03 20:58:40|7132.8|7130|7133|7130.2|7133|7130.2|7132.8|7130|2
1622753930000|2021-06-03 20:58:50|7133.8|7131|7133.8|7131|7133.8|7131|7133|7130.2|1
1622753940000|2021-06-03 20:59:00|7133|7130.2|7133.2|7130.4|7134|7131.2|7133|7130.2|3
1622753950000|2021-06-03 20:59:10|7133.7|7130.9|7132.9|7130.1|7133.9|7131.1|7132.9|7130.1|0
1622753960000|2021-06-03 20:59:20|7133.4|7130.6|7132.1|7129.3|7133.9|7131.1|7130.9|7128.1|8
1622753970000|2021-06-03 20:59:30|7131.9|7129.1|7131.9|7129.1|7132.4|7129.6|7130.9|7128.1|4
1622753980000|2021-06-03 20:59:40|7131.6|7128.8|7132.6|7129.8|7132.6|7129.8|7131.4|7128.6|4
1622753990000|2021-06-03 20:59:50|7132.9|7130.1|7131.3|7128.5|7132.9|7130.1|7131.3|7128.5|4
1622754000000|2021-06-03 21:00:00|7132.3|7128.3|7135.3|7131.3|7135.7|7131.3|7132.3|7125.7|0
1622754010000|2021-06-03 21:00:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1622754020000|2021-06-03 21:00:20|7137.3|7127.3|7137.3|7127.3|7137.3|7127.3|7137.3|7127.3|0
1622754030000|2021-06-03 21:00:30|7136.8|7126.8|7136.8|7126.8|7136.8|7126.8|7136.8|7126.8|0
1622754040000|2021-06-03 21:00:40|7136.9|7126.9|7136.9|7126.9|7136.9|7126.9|7136.9|7126.9|0
1622754080000|2021-06-03 21:01:20|7137.3|7127.3|7137.3|7127.3|7137.3|7127.3|7137.3|7127.3|0
1622754090000|2021-06-03 21:01:30|7136.5|7126.5|7136.4|7126.4|7136.5|7126.5|7136.4|7126.4|5
1622754100000|2021-06-03 21:01:40|7137.2|7127.2|7136.4|7126.4|7137.2|7127.2|7136.4|7126.4|0
1622754110000|2021-06-03 21:01:50|||||||||3
1622754120000|2021-06-03 21:02:00|7137.3|7127.3|7136.5|7126.5|7137.3|7127.3|7136.4|7126.4|3
1622754130000|2021-06-03 21:02:10|||||||||4
1622754190000|2021-06-03 21:03:10|7131.4|7128.6|7137.4|7127.4|7137.4|7128.6|7130.9|7127.4|1
1622754200000|2021-06-03 21:03:20|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|7137.9|7127.9|0
1622754280000|2021-06-03 21:04:40|7138|7128|7138|7128|7138|7128|7138|7128|0
1622754300000|2021-06-03 21:05:00|7138.4|7128.4|7138|7128|7138.4|7128.4|7138|7128|0
1622754330000|2021-06-03 21:05:30|7138.4|7128.4|7138|7128|7138.4|7128.4|7138|7128|0
1622754340000|2021-06-03 21:05:40|7133.5|7129.5|7133.5|7129.5|7133.5|7129.5|7133.5|7129.5|0
1622754350000|2021-06-03 21:05:50|7133.9|7129.9|7138.4|7128.4|7138.4|7129.9|7133.9|7128.4|1
1622754370000|2021-06-03 21:06:10|7138.8|7128.8|7138.9|7128.9|7138.9|7128.9|7138.8|7128.8|0
1622754390000|2021-06-03 21:06:30|7134.8|7130.8|7128.5|7124.5|7134.8|7130.8|7128.4|7124.5|6
1622754400000|2021-06-03 21:06:40|7128.7|7124.7|7127.1|7117.1|7128.7|7124.7|7122.5|7117.1|14
1622754410000|2021-06-03 21:06:50|7127.9|7117.9|7128|7118|7128|7118|7127.9|7117.9|0
1622754420000|2021-06-03 21:07:00|7119.9|7117.1|7124.1|7114.1|7124.1|7117.1|7118.9|7114.1|8
1622754430000|2021-06-03 21:07:10|7125.7|7115.7|7125.5|7115.5|7126|7116|7125.5|7115.5|14
1622754440000|2021-06-03 21:07:20|7125.9|7115.9|7125.7|7115.7|7126|7116|7125.7|7115.7|0
1622754450000|2021-06-03 21:07:30|7125.5|7115.5|7123.5|7113.5|7125.5|7115.5|7123.5|7113.5|0
1622754460000|2021-06-03 21:07:40|7123.2|7113.2|7123.5|7113.5|7125|7116|7119.5|7113|0
1622754470000|2021-06-03 21:07:50|7124.5|7114.5|7124.5|7114.5|7124.5|7114.5|7124.5|7114.5|0
1622754570000|2021-06-03 21:09:30|7125|7115|7125|7115|7125|7115|7125|7115|0
1622754660000|2021-06-03 21:11:00|7125.4|7115.4|7125.5|7115.5|7125.5|7115.5|7125.4|7115.4|0
1622754730000|2021-06-03 21:12:10|7125.9|7115.9|7128.5|7118.5|7130|7124.4|7125.4|7115.9|0
1622754740000|2021-06-03 21:12:20|7130|7120|7127.5|7117.5|7130|7120|7127.5|7117.5|2
1622754760000|2021-06-03 21:12:40|7126|7116|7125|7115|7126|7116|7125|7115|0
1622754770000|2021-06-03 21:12:50|7121.5|7117.5|7121.4|7117.4|7124|7117.5|7121.4|7114|5
1622754780000|2021-06-03 21:13:00|7121.5|7117.5|7121.5|7117.5|7121.5|7117.5|7121.5|7117.5|0
1622754890000|2021-06-03 21:14:50|7126|7116|7126.5|7116.5|7126.5|7116.5|7126|7116|1
1622754900000|2021-06-03 21:15:00|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|7126.9|7116.9|0
1622754910000|2021-06-03 21:15:10|7124.4|7120.4|7124.5|7120.5|7124.5|7120.5|7124.4|7120.4|0
1622754920000|2021-06-03 21:15:20|7129|7119|7129|7119|7129|7119|7129|7119|0
1622754930000|2021-06-03 21:15:30|7126.6|7123.8|7130|7120|7130|7124.8|7126.6|7117.5|1
1622754940000|2021-06-03 21:15:40|7126.5|7122.5|7126.5|7122.5|7126.5|7122.5|7126.5|7122.5|0
1622754960000|2021-06-03 21:16:00|7126.7|7123.9|7129|7119|7129|7124.6|7126.7|7119|1
1622754970000|2021-06-03 21:16:10|7128|7118|7125.5|7115.5|7128|7118|7125.5|7115.5|0
1622754980000|2021-06-03 21:16:20|7125|7115|7127|7117|7127|7117|7125|7115|0
1622754990000|2021-06-03 21:16:30|7126|7116|7127|7117|7127|7117|7125|7115|0
1622755020000|2021-06-03 21:17:00|7127.4|7117.4|7125.5|7115.5|7127.5|7117.5|7125.5|7115.5|0
1622755030000|2021-06-03 21:17:10|7126.5|7116.5|7126.5|7116.5|7126.5|7116.5|7126.5|7116.5|0
1622755050000|2021-06-03 21:17:30|7126.2|7116.2|7126.5|7116.5|7126.5|7116.5|7126.2|7116.2|0
1622755080000|2021-06-03 21:18:00|7127|7117|7126.5|7116.5|7127|7117|7126.5|7116.5|0
1622755090000|2021-06-03 21:18:10|7122.5|7118.5|7126.5|7116.5|7126.5|7118.8|7122.5|7116.5|0
1622755120000|2021-06-03 21:18:40|7127.3|7117.3|7127.5|7117.5|7127.5|7117.5|7127.3|7117.3|0
1622755130000|2021-06-03 21:18:50|7124.5|7120.5|7124.5|7120.5|7124.5|7120.5|7124.5|7120.5|0
1622755140000|2021-06-03 21:19:00|7122.5|7118.5|7127.5|7117.5|7128|7118.5|7122.5|7115.5|0
1622755470000|2021-06-03 21:24:30|7127|7117|7127|7117|7127|7117|7127|7117|0
1622755480000|2021-06-03 21:24:40|7126.5|7116.5|7126|7116|7127.5|7119|7122.5|7116|0
1622755490000|2021-06-03 21:24:50|7126.8|7116.8|7127|7117|7127|7117|7126.8|7116.8|0
1622755510000|2021-06-03 21:25:10|7127.4|7117.4|7128.5|7118.5|7128.5|7118.5|7127.4|7117.4|0
1622755520000|2021-06-03 21:25:20|7129|7119|7129|7119|7129|7119|7129|7119|0
1622755700000|2021-06-03 21:28:20|7128|7118|7128.7|7118.7|7128.7|7120.5|7124.5|7118|0
1622755710000|2021-06-03 21:28:30|7129|7119|7129|7119|7129|7119|7129|7119|0
1622755920000|2021-06-03 21:32:00|7128|7118|7128|7118|7128|7118|7128|7118|0
1622755930000|2021-06-03 21:32:10|7129|7119|7129|7119|7129|7119|7129|7119|0
1622755940000|2021-06-03 21:32:20|7129.4|7119.4|7129|7119|7129.5|7119.5|7129|7119|0
1622756030000|2021-06-03 21:33:50|7129.4|7119.4|7129|7119|7129.5|7119.5|7129|7119|0
1622756120000|2021-06-03 21:35:20|7128.6|7118.6|7129.5|7119.5|7129.5|7119.5|7128.5|7118.5|0
1622756130000|2021-06-03 21:35:30|7129|7119|7129|7119|7129|7119|7129|7119|0
1622756140000|2021-06-03 21:35:40|7128.5|7118.5|7129.5|7119.5|7129.5|7119.5|7128.5|7118.5|0
1622756190000|2021-06-03 21:36:30|7129.1|7119.1|7129|7119|7129.1|7119.1|7129|7119|0
1622756230000|2021-06-03 21:37:10|7128.6|7118.6|7129|7119|7129.5|7119.5|7128.5|7118.5|0
1622756240000|2021-06-03 21:37:20|7128.6|7118.6|7128.5|7118.5|7128.6|7118.6|7128.5|7118.5|0
1622756370000|2021-06-03 21:39:30|7129.3|7119.3|7129|7119|7129.5|7119.5|7127.5|7117.5|0
1622756380000|2021-06-03 21:39:40|7129.4|7119.4|7132.7|7122.7|7132.7|7124.5|7128.3|7119.4|0
1622756390000|2021-06-03 21:39:50|7133|7123|7131.5|7121.5|7133|7123|7131.5|7121.5|0
1622756400000|2021-06-03 21:40:00|7131|7121|7129.5|7119.5|7131|7121|7129.5|7119.5|0
1622756410000|2021-06-03 21:40:10|7129|7119|7129.4|7119.4|7129.4|7119.4|7129|7119|0
1622756430000|2021-06-03 21:40:30|7129.5|7119.5|7129.9|7119.9|7129.9|7119.9|7129.5|7119.5|0
1622756440000|2021-06-03 21:40:40|7130.4|7120.4|7130|7120|7130.4|7120.4|7130|7120|0
1622756470000|2021-06-03 21:41:10|7130.5|7120.5|7130|7120|7130.5|7120.5|7130|7120|0
1622756540000|2021-06-03 21:42:20|7130.5|7120.5|7130.5|7120.5|7130.5|7120.5|7130.5|7120.5|0
1622756640000|2021-06-03 21:44:00|7131.6|7121.6|7132.5|7122.5|7133.5|7123.5|7131.6|7121.6|0
1622756650000|2021-06-03 21:44:10|7132.9|7122.9|7131|7121|7132.9|7122.9|7131|7121|0
1622756810000|2021-06-03 21:46:50|7132|7122|7132|7122|7132|7122|7132|7122|0
1622756820000|2021-06-03 21:47:00|7132.5|7122.5|7132.5|7122.5|7133|7123|7132.5|7122.5|0
1622756830000|2021-06-03 21:47:10|7131.4|7121.4|7131|7121|7131.4|7121.4|7131|7121|0
1622756850000|2021-06-03 21:47:30|7132.5|7122.5|7131|7121|7133|7123|7131|7121|0
1622756890000|2021-06-03 21:48:10|7131.5|7121.5|7131.5|7121.5|7131.5|7121.5|7131.5|7121.5|0
1622756910000|2021-06-03 21:48:30|7131|7121|7131.5|7121.5|7131.5|7121.5|7131|7121|0
1622756920000|2021-06-03 21:48:40|7131.9|7121.9|7131.6|7121.6|7132|7122|7131.6|7121.6|0
1622756930000|2021-06-03 21:48:50|7131|7121|7131|7121|7131|7121|7131|7121|0
1622756940000|2021-06-03 21:49:00|7130.6|7120.6|7130.5|7120.5|7130.6|7120.6|7130.5|7120.5|0
1622757080000|2021-06-03 21:51:20|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|4
1622757190000|2021-06-03 21:53:10|7132.5|7128.5|7132.5|7128.5|7132.5|7128.5|7132.5|7128.5|0
1622757200000|2021-06-03 21:53:20|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1622757290000|2021-06-03 21:54:50|||||||||4
1622757300000|2021-06-03 21:55:00|7132.5|7128.5|7132.5|7128.5|7132.5|7128.5|7132.5|7128.5|2
1622757350000|2021-06-03 21:55:50|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1622757480000|2021-06-03 21:58:00|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|6
1622757510000|2021-06-03 21:58:30|||||||||1
1622757550000|2021-06-03 21:59:10|7131.5|7128.7|7132.5|7128.5|7132.5|7128.7|7131.5|7128.5|2
1622757590000|2021-06-03 21:59:50|||||||||2
1622764800000|2021-06-04 00:00:00|7117.3|7114.5|7112.8|7110|7117.3|7114.5|7112.4|7109.6|16
1622764810000|2021-06-04 00:00:10|7112.3|7109.5|7116.8|7114|7116.8|7114|7112.3|7109.5|19
1622764820000|2021-06-04 00:00:20|7116.9|7114.1|7116|7113.2|7116.9|7114.1|7116|7113.2|11
1622764830000|2021-06-04 00:00:30|7115.8|7113|7115.8|7113|7118.4|7115.6|7114.8|7112|28
1622764850000|2021-06-04 00:00:50|7115|7112.2|7114.7|7111.9|7115|7112.2|7114.3|7111.5|8
1622764860000|2021-06-04 00:01:00|7114.8|7112|7114.8|7112|7114.9|7112.1|7114.4|7111.6|5
1622764870000|2021-06-04 00:01:10|7114.4|7111.6|7114.3|7111.5|7114.7|7111.9|7114.3|7111.5|2
1622764880000|2021-06-04 00:01:20|7113.8|7111|7112.8|7110|7113.8|7111|7112.8|7110|3
1622764890000|2021-06-04 00:01:30|7112.5|7109.7|7112.8|7110|7112.8|7110|7111.8|7109|6
1622764900000|2021-06-04 00:01:40|7112.7|7109.9|7112.8|7110|7112.8|7110|7112.3|7109.5|1
1622764910000|2021-06-04 00:01:50|7113.8|7111|7113.4|7110.6|7113.8|7111|7113.4|7110.6|1
1622764920000|2021-06-04 00:02:00|7113.3|7110.5|7113.8|7111|7113.8|7111|7113.3|7110.5|1
1622764930000|2021-06-04 00:02:10|7114.8|7112|7115.3|7112.5|7115.8|7113|7114.8|7112|9
1622764950000|2021-06-04 00:02:30|7115.8|7113|7115.4|7112.6|7115.8|7113|7115.4|7112.6|0
1622764960000|2021-06-04 00:02:40|7114.9|7112.1|7114.8|7112|7114.9|7112.1|7114.8|7112|0
1622764970000|2021-06-04 00:02:50|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|2
1622764980000|2021-06-04 00:03:00|7114.7|7111.9|7114.8|7112|7114.8|7112|7114.4|7111.6|5
1622765000000|2021-06-04 00:03:20|7115.2|7112.4|7115.3|7112.5|7115.3|7112.5|7115.2|7112.4|7
1622765010000|2021-06-04 00:03:30|7115.4|7112.6|7116.4|7113.6|7116.8|7114|7115.4|7112.6|4
1622765020000|2021-06-04 00:03:40|7116.7|7113.9|7116.4|7113.6|7116.8|7114|7116.4|7113.6|0
1622765040000|2021-06-04 00:04:00|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|0
1622765050000|2021-06-04 00:04:10|||||||||3
1622765060000|2021-06-04 00:04:20|7116.4|7113.6|7116.8|7114|7116.8|7114|7116.3|7113.5|4
1622765070000|2021-06-04 00:04:30|7116.3|7113.5|7114.8|7112|7116.3|7113.5|7114.3|7111.5|6
1622765080000|2021-06-04 00:04:40|7114.3|7111.5|7114.8|7112|7114.8|7112|7114.3|7111.5|1
1622765090000|2021-06-04 00:04:50|7115.8|7113|7115.8|7113|7115.8|7113|7115.3|7112.5|3
1622765100000|2021-06-04 00:05:00|7116.5|7113.7|7117.8|7115|7117.8|7115|7116.5|7113.7|7
1622765110000|2021-06-04 00:05:10|7117.3|7114.5|7116.3|7113.5|7117.3|7114.5|7116.3|7113.5|2
1622765140000|2021-06-04 00:05:40|7116.7|7113.9|7116.8|7114|7117.8|7115|7116.4|7113.6|6
1622765160000|2021-06-04 00:06:00|7116.4|7113.6|7116.8|7114|7116.8|7114|7116.4|7113.6|2
1622765170000|2021-06-04 00:06:10|7117.2|7114.4|7118.3|7115.5|7118.3|7115.5|7117.2|7114.4|5
1622765180000|2021-06-04 00:06:20|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|1
1622765190000|2021-06-04 00:06:30|||||||||2
1622765200000|2021-06-04 00:06:40|7118.3|7115.5|7120.3|7117.5|7120.3|7117.5|7118.3|7115.5|5
1622765210000|2021-06-04 00:06:50|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7120.8|7118|1
1622765220000|2021-06-04 00:07:00|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|1
1622765230000|2021-06-04 00:07:10|7119.8|7117|7119.3|7116.5|7119.8|7117|7119.3|7116.5|9
1622765270000|2021-06-04 00:07:50|7118.3|7115.5|7117.3|7114.5|7118.3|7115.5|7117.3|7114.5|8
1622765280000|2021-06-04 00:08:00|7116.8|7114|7116.7|7113.9|7116.8|7114|7115.8|7113|2
1622765290000|2021-06-04 00:08:10|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|0
1622765330000|2021-06-04 00:08:50|7115.8|7113|7114.4|7111.6|7115.8|7113|7114.4|7111.6|3
1622765340000|2021-06-04 00:09:00|7114.3|7111.5|7113.3|7110.5|7114.3|7111.5|7113.3|7110.5|2
1622765350000|2021-06-04 00:09:10|7113|7110.2|7111.4|7108.6|7113|7110.2|7111.4|7108.6|9
1622765360000|2021-06-04 00:09:20|7110.8|7108|7110.3|7107.5|7110.8|7108|7109.3|7106.5|16
1622765370000|2021-06-04 00:09:30|7110.5|7106.5|7109.8|7107|7110.5|7107.5|7109.8|7106.5|0
1622765390000|2021-06-04 00:09:50|7110.3|7107.5|7110.3|7107.5|7110.8|7108|7110.3|7107.5|5
1622765400000|2021-06-04 00:10:00|7109.9|7107.1|7108.8|7106|7109.9|7107.1|7108.8|7106|3
1622765410000|2021-06-04 00:10:10|7108.9|7106.1|7109.9|7107.1|7109.9|7107.1|7108.9|7106.1|1
1622765420000|2021-06-04 00:10:20|7109.8|7107|7110.3|7107.5|7110.3|7107.5|7109.8|7107|1
1622765430000|2021-06-04 00:10:30|7110.4|7107.6|7110.4|7107.6|7110.8|7108|7110.4|7107.6|1
1622765440000|2021-06-04 00:10:40|7110.3|7107.5|7110.3|7107.5|7110.3|7107.5|7110.3|7107.5|0
1622765460000|2021-06-04 00:11:00|7109.8|7107|7109.3|7106.5|7109.8|7107|7109.3|7106.5|8
1622765470000|2021-06-04 00:11:10|7109.8|7107|7108.8|7106|7109.8|7107|7108.4|7105.6|2
1622765480000|2021-06-04 00:11:20|7109.2|7106.4|7109.3|7106.5|7109.3|7106.5|7109.2|7106.4|1
1622765500000|2021-06-04 00:11:40|7108.5|7105.7|7108.3|7105.5|7108.5|7105.7|7108.3|7105.5|0
1622765520000|2021-06-04 00:12:00|7108.4|7105.6|7106.5|7103.7|7108.4|7105.6|7106.5|7103.7|8
1622765530000|2021-06-04 00:12:10|7106.4|7103.6|7106.3|7103.5|7106.8|7104|7106.3|7103.5|0
1622765540000|2021-06-04 00:12:20|7106.8|7104|7106.8|7104|7106.8|7104|7106.4|7103.6|1
1622765550000|2021-06-04 00:12:30|7106.4|7103.6|7107.3|7104.5|7107.3|7104.5|7106.4|7103.6|7
1622765570000|2021-06-04 00:12:50|||||||||2
1622765580000|2021-06-04 00:13:00|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|0
1622765590000|2021-06-04 00:13:10|7106.8|7104|7106.3|7103.5|7106.8|7104|7106.3|7103.5|1
1622765610000|2021-06-04 00:13:30|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|0
1622765620000|2021-06-04 00:13:40|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|3
1622765630000|2021-06-04 00:13:50|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|0
1622765640000|2021-06-04 00:14:00|7106.3|7103.5|7105.8|7103|7106.3|7103.5|7105.8|7103|1
1622765670000|2021-06-04 00:14:30|7105.4|7102.6|7105.8|7103|7105.8|7103|7105.3|7102.5|12
1622765680000|2021-06-04 00:14:40|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|3
1622765690000|2021-06-04 00:14:50|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|2
1622765700000|2021-06-04 00:15:00|||||||||36
1622765720000|2021-06-04 00:15:20|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|1
1622765730000|2021-06-04 00:15:30|7103.8|7101|7103.3|7100.5|7103.8|7101|7102.8|7100|36
1622765740000|2021-06-04 00:15:40|7102.8|7100|7103.2|7100.4|7103.2|7100.4|7102.8|7100|16
1622765750000|2021-06-04 00:15:50|7103.3|7100.5|7103.2|7100.4|7103.3|7100.5|7103.2|7100.4|13
1622765760000|2021-06-04 00:16:00|7103.3|7100.5|7101.3|7098.5|7103.3|7100.5|7101.3|7098.5|11
1622765770000|2021-06-04 00:16:10|7100.8|7098|7101.2|7098.4|7101.2|7098.4|7100.8|7098|5
1622765790000|2021-06-04 00:16:30|7101.3|7098.5|7101.3|7098.5|7101.8|7099|7101.3|7098.5|1
1622765800000|2021-06-04 00:16:40|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1622765810000|2021-06-04 00:16:50|7100.8|7098|7100.8|7098|7101.2|7098.4|7100.8|7098|0
1622765820000|2021-06-04 00:17:00|7100.4|7097.6|7100.3|7097.5|7100.4|7097.6|7099.8|7097|8
1622765830000|2021-06-04 00:17:10|7099.9|7097.1|7100.3|7097.5|7100.3|7097.5|7099.8|7097|12
1622765840000|2021-06-04 00:17:20|||||||||11
1622765850000|2021-06-04 00:17:30|7100.7|7097.9|7100.3|7097.5|7100.7|7097.9|7100.3|7097.5|0
1622765870000|2021-06-04 00:17:50|7100.7|7097.9|7099.3|7096.5|7100.8|7098|7099.3|7096.5|14
1622765880000|2021-06-04 00:18:00|7098.9|7096.1|7098.8|7096|7098.9|7096.1|7098.8|7096|0
1622765890000|2021-06-04 00:18:10|||||||||1
1622765920000|2021-06-04 00:18:40|7098.4|7095.6|7097.9|7095.1|7098.4|7095.6|7097.9|7095.1|2
1622765930000|2021-06-04 00:18:50|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|1
1622765940000|2021-06-04 00:19:00|7096.8|7094|7096.3|7093.5|7096.8|7094|7095.8|7093|8
1622765950000|2021-06-04 00:19:10|||||||||1
1622765960000|2021-06-04 00:19:20|7096.8|7094|7096.3|7093.5|7096.8|7094|7096.3|7093.5|3
1622765990000|2021-06-04 00:19:50|7096.7|7093.9|7096.4|7093.6|7096.8|7094|7096.4|7093.6|4
1622766000000|2021-06-04 00:20:00|7095.8|7093|7097.2|7094.4|7097.3|7094.5|7095.8|7093|54
1622766010000|2021-06-04 00:20:10|7096.9|7094.1|7097.2|7094.4|7097.3|7094.5|7096.8|7094|1
1622766020000|2021-06-04 00:20:20|7096.9|7094.1|7097.3|7094.5|7097.3|7094.5|7096.8|7094|0
1622766030000|2021-06-04 00:20:30|7096.9|7094.1|7096.9|7094.1|7097.3|7094.5|7096.8|7094|1
1622766040000|2021-06-04 00:20:40|7096.8|7094|7096.8|7094|7097.2|7094.4|7096.8|7094|0
1622766050000|2021-06-04 00:20:50|7095.8|7093|7095.2|7092.4|7095.8|7093|7095|7092.2|7
1622766060000|2021-06-04 00:21:00|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1622766080000|2021-06-04 00:21:20|7095.2|7092.4|7094.8|7092|7095.3|7092.5|7094.3|7091.5|12
1622766090000|2021-06-04 00:21:30|7094.9|7092.1|7094.8|7092|7095.3|7092.5|7094.8|7092|2
1622766110000|2021-06-04 00:21:50|7094.9|7092.1|7095.3|7092.5|7095.3|7092.5|7094.9|7092.1|2
1622766120000|2021-06-04 00:22:00|7094.9|7092.1|7094.3|7091.5|7094.9|7092.1|7094.3|7091.5|3
1622766130000|2021-06-04 00:22:10|7093.8|7091|7089.8|7087|7093.8|7091|7089.8|7087|126
1622766140000|2021-06-04 00:22:20|7090.2|7087.4|7090.3|7087.5|7090.3|7087.5|7089.8|7087|7
1622766150000|2021-06-04 00:22:30|7090.4|7087.6|7089.4|7086.6|7090.4|7087.6|7089.4|7086.6|1
1622766160000|2021-06-04 00:22:40|7089.3|7086.5|7087.8|7085|7089.3|7086.5|7087.8|7085|27
1622766170000|2021-06-04 00:22:50|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|6
1622766180000|2021-06-04 00:23:00|7089.5|7086.7|7090.4|7087.6|7090.8|7088|7089.5|7086.7|9
1622766190000|2021-06-04 00:23:10|7090.8|7088|7090.8|7088|7090.8|7088|7090.3|7087.5|0
1622766220000|2021-06-04 00:23:40|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|3
1622766230000|2021-06-04 00:23:50|7091.6|7088.8|7092.1|7089.3|7092.1|7089.3|7091.6|7088.8|0
1622766240000|2021-06-04 00:24:00|7092.3|7089.5|7091.8|7089|7092.3|7089.5|7091.8|7089|0
1622766260000|2021-06-04 00:24:20|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|7
1622766270000|2021-06-04 00:24:30|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|6
1622766280000|2021-06-04 00:24:40|7088.9|7086.1|7089.8|7087|7089.8|7087|7088.8|7086|2
1622766290000|2021-06-04 00:24:50|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|3
1622766300000|2021-06-04 00:25:00|7090.6|7087.8|7090.8|7088|7090.8|7088|7090.6|7087.8|0
1622766310000|2021-06-04 00:25:10|7091.4|7088.6|7092.3|7089.5|7092.3|7089.5|7091.4|7088.6|12
1622766320000|2021-06-04 00:25:20|7092.8|7090|7093.1|7090.3|7093.1|7090.3|7092.8|7090|1
1622766330000|2021-06-04 00:25:30|7093.3|7090.5|7093.8|7091|7093.8|7091|7093.3|7090.5|0
1622766340000|2021-06-04 00:25:40|7093.3|7090.5|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|3
1622766350000|2021-06-04 00:25:50|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|0
1622766360000|2021-06-04 00:26:00|7093.3|7090.5|7093.8|7091|7093.8|7091|7093.3|7090.5|2
1622766400000|2021-06-04 00:26:40|7094.1|7091.3|7094.3|7091.5|7094.3|7091.5|7093.9|7091.1|4
1622766420000|2021-06-04 00:27:00|7093.8|7091|7093.3|7090.5|7093.8|7091|7092.8|7090|7
1622766430000|2021-06-04 00:27:10|7092.5|7089.7|7092.3|7089.5|7092.5|7089.7|7092.3|7089.5|4
1622766450000|2021-06-04 00:27:30|7091.8|7089|7092.1|7089.3|7092.1|7089.3|7091.8|7089|1
1622766460000|2021-06-04 00:27:40|7092.3|7089.5|7091.9|7089.1|7092.3|7089.5|7091.9|7089.1|0
1622766470000|2021-06-04 00:27:50|7091.8|7089|7092.3|7089.5|7092.3|7089.5|7091.8|7089|2
1622766480000|2021-06-04 00:28:00|7092.4|7089.6|7093.4|7090.6|7093.4|7090.6|7092.4|7089.6|3
1622766490000|2021-06-04 00:28:10|7093.8|7091|7094.3|7091.5|7094.8|7092|7093.8|7091|2
1622766500000|2021-06-04 00:28:20|7093.5|7090.7|7092.3|7089.5|7093.5|7090.7|7092.3|7089.5|0
1622766540000|2021-06-04 00:29:00|7092.6|7089.8|7092.8|7090|7092.8|7090|7092.6|7089.8|1
1622766550000|2021-06-04 00:29:10|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|1
1622766590000|2021-06-04 00:29:50|||||||||1
1622766600000|2021-06-04 00:30:00|7093.6|7090.8|7091.8|7089|7093.8|7091|7091.8|7089|5
1622766610000|2021-06-04 00:30:10|7091|7088.2|7089.8|7087|7091|7088.2|7089.4|7086.6|7
1622766620000|2021-06-04 00:30:20|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|0
1622766630000|2021-06-04 00:30:30|||||||||1
1622766640000|2021-06-04 00:30:40|7089.8|7087|7089.4|7086.6|7089.8|7087|7089.4|7086.6|0
1622766650000|2021-06-04 00:30:50|7088.9|7086.1|7088.8|7086|7088.9|7086.1|7088.8|7086|0
1622766660000|2021-06-04 00:31:00|7088.4|7085.6|7088.8|7086|7088.8|7086|7087.3|7084.5|6
1622766670000|2021-06-04 00:31:10|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|1
1622766680000|2021-06-04 00:31:20|7087.8|7085|7088.8|7086|7088.8|7086|7087.8|7085|1
1622766690000|2021-06-04 00:31:30|7088.4|7085.6|7088.3|7085.5|7088.4|7085.6|7088.3|7085.5|2
1622766710000|2021-06-04 00:31:50|7089.8|7087|7090.1|7087.3|7090.1|7087.3|7089.3|7086.5|2
1622766720000|2021-06-04 00:32:00|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7089.8|7087|5
1622766730000|2021-06-04 00:32:10|7089.8|7087|7088.9|7086.1|7089.8|7087|7088.9|7086.1|1
1622766740000|2021-06-04 00:32:20|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|1
1622766750000|2021-06-04 00:32:30|7089.1|7086.3|7089.3|7086.5|7089.3|7086.5|7089.1|7086.3|4
1622766770000|2021-06-04 00:32:50|7088.9|7086.1|7088.8|7086|7088.9|7086.1|7088.8|7086|5
1622766780000|2021-06-04 00:33:00|||||||||17
1622766790000|2021-06-04 00:33:10|7088.9|7086.1|7089.3|7086.5|7089.4|7086.6|7088.9|7086.1|8
1622766800000|2021-06-04 00:33:20|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|0
1622766810000|2021-06-04 00:33:30|7088.8|7086|7089.3|7086.5|7089.3|7086.5|7088.8|7086|6
1622766820000|2021-06-04 00:33:40|7088.8|7086|7089.3|7086.5|7089.3|7086.5|7088.8|7086|3
1622766840000|2021-06-04 00:34:00|7088.9|7086.1|7089.6|7086.8|7089.8|7087|7088.8|7086|3
1622766850000|2021-06-04 00:34:10|7090.3|7087.5|7090.3|7087.5|7091.3|7088.5|7090.3|7087.5|1
1622766860000|2021-06-04 00:34:20|7090.6|7087.8|7091.1|7088.3|7091.1|7088.3|7090.6|7087.8|0
1622766870000|2021-06-04 00:34:30|7091.3|7088.5|7090.8|7088|7091.3|7088.5|7090.3|7087.5|0
1622766880000|2021-06-04 00:34:40|7091.8|7089|7090.3|7087.5|7092.1|7089.3|7090.3|7087.5|7
1622766890000|2021-06-04 00:34:50|7090.6|7087.8|7091.3|7088.5|7091.3|7088.5|7090.6|7087.8|0
1622766900000|2021-06-04 00:35:00|7091.6|7088.8|7092.3|7089.5|7092.3|7089.5|7090.3|7087.5|2
1622766910000|2021-06-04 00:35:10|7092.6|7089.8|7092.8|7090|7092.8|7090|7092.6|7089.8|0
1622766920000|2021-06-04 00:35:20|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|1
1622766940000|2021-06-04 00:35:40|7092.6|7089.8|7094.3|7091.5|7094.3|7091.5|7092.6|7089.8|1
1622766960000|2021-06-04 00:36:00|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|0
1622766970000|2021-06-04 00:36:10|||||||||1
1622766990000|2021-06-04 00:36:30|7093.9|7091.1|7094.3|7091.5|7094.3|7091.5|7093.8|7091|1
1622767010000|2021-06-04 00:36:50|7093.8|7091|7094.1|7091.3|7094.1|7091.3|7093.8|7091|0
1622767020000|2021-06-04 00:37:00|7094.3|7091.5|7094.8|7092|7095.8|7093|7093.8|7091|14
1622767030000|2021-06-04 00:37:10|7095.8|7093|7094.8|7092|7095.8|7093|7094.8|7092|2
1622767040000|2021-06-04 00:37:20|7094.3|7091.5|7093.4|7090.6|7094.3|7091.5|7093.3|7090.5|1
1622767050000|2021-06-04 00:37:30|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|0
1622767070000|2021-06-04 00:37:50|7094|7091.2|7094.1|7091.3|7094.1|7091.3|7094|7091.2|0
1622767080000|2021-06-04 00:38:00|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|0
1622767090000|2021-06-04 00:38:10|7095.1|7092.3|7094.8|7092|7095.1|7092.3|7094.8|7092|1
1622767100000|2021-06-04 00:38:20|7095.1|7092.3|7094.8|7092|7095.1|7092.3|7094.8|7092|0
1622767110000|2021-06-04 00:38:30|7095.1|7092.3|7094.8|7092|7095.1|7092.3|7094.8|7092|0
1622767120000|2021-06-04 00:38:40|7095.1|7092.3|7094.8|7092|7095.1|7092.3|7094.8|7092|0
1622767130000|2021-06-04 00:38:50|||||||||1
1622767140000|2021-06-04 00:39:00|7094.3|7091.5|7094.3|7091.5|7094.8|7092|7094.3|7091.5|2
1622767170000|2021-06-04 00:39:30|7094.6|7091.8|7096.1|7093.3|7096.1|7093.3|7094.6|7091.8|3
1622767180000|2021-06-04 00:39:40|7095.8|7093|7095.8|7093|7096.1|7093.3|7095.8|7093|0
1622767200000|2021-06-04 00:40:00|7095|7092.2|7094.1|7091.3|7095|7092.2|7094.1|7091.3|5
1622767210000|2021-06-04 00:40:10|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|0
1622767270000|2021-06-04 00:41:10|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.8|7092|1
1622767290000|2021-06-04 00:41:30|7096.1|7093.3|7096.1|7093.3|7096.1|7093.3|7096.1|7093.3|1
1622767310000|2021-06-04 00:41:50|7096.6|7093.8|7097.3|7094.5|7097.8|7095|7096.6|7093.8|1
1622767320000|2021-06-04 00:42:00|7097.8|7095|7096.8|7094|7097.8|7095|7096.8|7094|1
1622767330000|2021-06-04 00:42:10|||||||||1
1622767340000|2021-06-04 00:42:20|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|2
1622767350000|2021-06-04 00:42:30|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|0
1622767390000|2021-06-04 00:43:10|||||||||1
1622767410000|2021-06-04 00:43:30|7095.8|7093|7094.8|7092|7095.8|7093|7094.8|7092|3
1622767430000|2021-06-04 00:43:50|||||||||1
1622767460000|2021-06-04 00:44:20|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|1
1622767470000|2021-06-04 00:44:30|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1622767480000|2021-06-04 00:44:40|7094.9|7092.1|7094.8|7092|7094.9|7092.1|7094.8|7092|0
1622767500000|2021-06-04 00:45:00|||||||||1
1622767510000|2021-06-04 00:45:10|7095.1|7092.3|7096.3|7093.5|7096.3|7093.5|7095.1|7092.3|1
1622767530000|2021-06-04 00:45:30|7095.3|7092.5|7094.8|7092|7095.3|7092.5|7094.8|7092|0
1622767550000|2021-06-04 00:45:50|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|0
1622767560000|2021-06-04 00:46:00|7094.8|7092|7094.8|7092|7095.8|7093|7094.8|7092|1
1622767570000|2021-06-04 00:46:10|7095.1|7092.3|7095.8|7093|7096|7093.2|7095.1|7092.3|9
1622767580000|2021-06-04 00:46:20|7095.4|7092.6|7095.8|7093|7096.1|7093.3|7095.3|7092.5|2
1622767590000|2021-06-04 00:46:30|7096.1|7093.3|7097.1|7094.3|7097.1|7094.3|7096.1|7093.3|0
1622767600000|2021-06-04 00:46:40|7096.8|7094|7097.1|7094.3|7097.1|7094.3|7096.3|7093.5|0
1622767620000|2021-06-04 00:47:00|7097.3|7094.5|7097.1|7094.3|7097.3|7094.5|7095.8|7093|7
1622767630000|2021-06-04 00:47:10|7096.8|7094|7098.8|7096|7098.8|7096|7096.8|7094|12
1622767640000|2021-06-04 00:47:20|7098.6|7095.8|7098.1|7095.3|7098.6|7095.8|7097.8|7095|2
1622767650000|2021-06-04 00:47:30|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1622767660000|2021-06-04 00:47:40|7097.6|7094.8|7097.3|7094.5|7097.6|7094.8|7097.3|7094.5|3
1622767670000|2021-06-04 00:47:50|7096.8|7094|7096.8|7094|7097.1|7094.3|7095.8|7093|2
1622767680000|2021-06-04 00:48:00|7097.1|7094.3|7097.4|7094.6|7098.6|7095.8|7097.1|7094.3|2
1622767690000|2021-06-04 00:48:10|7097.6|7094.8|7097.2|7094.4|7097.7|7094.9|7097.2|7094.4|0
1622767700000|2021-06-04 00:48:20|7097.6|7094.8|7097.7|7094.9|7098.1|7095.3|7097.2|7094.4|0
1622767710000|2021-06-04 00:48:30|7097.2|7094.4|7098.1|7095.3|7098.1|7095.3|7097.2|7094.4|0
1622767720000|2021-06-04 00:48:40|7097.7|7094.9|7098.1|7095.3|7098.1|7095.3|7097.7|7094.9|0
1622767730000|2021-06-04 00:48:50|7097.7|7094.9|7097.7|7094.9|7098.1|7095.3|7097.7|7094.9|0
1622767740000|2021-06-04 00:49:00|7098.1|7095.3|7099.1|7096.3|7099.1|7096.3|7097.7|7094.9|1
1622767750000|2021-06-04 00:49:10|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|0
1622767760000|2021-06-04 00:49:20|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|0
1622767770000|2021-06-04 00:49:30|7098.7|7095.9|7098.1|7095.3|7098.7|7095.9|7098.1|7095.3|2
1622767780000|2021-06-04 00:49:40|7098.6|7095.8|7098.7|7095.9|7099.1|7096.3|7098.6|7095.8|0
1622767790000|2021-06-04 00:49:50|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|0
1622767800000|2021-06-04 00:50:00|7098.2|7095.4|7099.1|7096.3|7099.1|7096.3|7098.2|7095.4|1
1622767820000|2021-06-04 00:50:20|7099.5|7096.7|7099.6|7096.8|7099.6|7096.8|7099.5|7096.7|0
1622767830000|2021-06-04 00:50:30|7099.5|7096.7|7098.7|7095.9|7099.5|7096.7|7098.7|7095.9|1
1622767840000|2021-06-04 00:50:40|7099.1|7096.3|7098.7|7095.9|7099.1|7096.3|7098.7|7095.9|0
1622767850000|2021-06-04 00:50:50|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|0
1622767860000|2021-06-04 00:51:00|7099.2|7096.4|7100.6|7097.8|7101.5|7098.7|7099.2|7096.4|5
1622767890000|2021-06-04 00:51:30|7100.7|7097.9|7100.7|7097.9|7101.1|7098.3|7100.7|7097.9|1
1622767900000|2021-06-04 00:51:40|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7100.7|7097.9|0
1622767910000|2021-06-04 00:51:50|7101.5|7098.7|7101.1|7098.3|7101.6|7098.8|7101.1|7098.3|1
1622767920000|2021-06-04 00:52:00|7100.7|7097.9|7101.6|7098.8|7101.6|7098.8|7100.7|7097.9|0
1622767930000|2021-06-04 00:52:10|7101.1|7098.3|7100.7|7097.9|7101.1|7098.3|7100.7|7097.9|2
1622767940000|2021-06-04 00:52:20|7099.7|7096.9|7099.2|7096.4|7099.7|7096.9|7098.7|7095.9|3
1622767950000|2021-06-04 00:52:30|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|0
1622767970000|2021-06-04 00:52:50|7099.5|7096.7|7100.7|7097.9|7100.7|7097.9|7099.5|7096.7|2
1622767980000|2021-06-04 00:53:00|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|1
1622767990000|2021-06-04 00:53:10|7100.4|7097.6|7100.1|7097.3|7100.4|7097.6|7100.1|7097.3|0
1622768010000|2021-06-04 00:53:30|7099.4|7096.6|7097.1|7094.3|7099.4|7096.6|7097.1|7094.3|10
1622768020000|2021-06-04 00:53:40|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|0
1622768030000|2021-06-04 00:53:50|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|0
1622768040000|2021-06-04 00:54:00|7097.4|7094.6|7097.7|7094.9|7097.7|7094.9|7096.7|7093.9|1
1622768050000|2021-06-04 00:54:10|7097.2|7094.4|7097.2|7094.4|7098.1|7095.3|7097.2|7094.4|0
1622768060000|2021-06-04 00:54:20|7097.6|7094.8|7096.7|7093.9|7097.7|7094.9|7096.7|7093.9|0
1622768070000|2021-06-04 00:54:30|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|1
1622768080000|2021-06-04 00:54:40|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|0
1622768090000|2021-06-04 00:54:50|7096.4|7093.6|7097.1|7094.3|7097.1|7094.3|7096.2|7093.4|0
1622768100000|2021-06-04 00:55:00|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|0
1622768110000|2021-06-04 00:55:10|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|2
1622768170000|2021-06-04 00:56:10|7097.1|7094.3|7097.2|7094.4|7097.5|7094.7|7097.1|7094.3|1
1622768180000|2021-06-04 00:56:20|7097.7|7094.9|7098.2|7095.4|7098.2|7095.4|7097.7|7094.9|2
1622768190000|2021-06-04 00:56:30|7098.1|7095.3|7098.1|7095.3|7098.1|7095.3|7098.1|7095.3|0
1622768200000|2021-06-04 00:56:40|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|0
1622768210000|2021-06-04 00:56:50|7097.2|7094.4|7096.2|7093.4|7097.2|7094.4|7096.2|7093.4|9
1622768220000|2021-06-04 00:57:00|||||||||6
1622768230000|2021-06-04 00:57:10|7095.7|7092.9|7093.6|7090.8|7096.1|7093.3|7092.7|7089.9|5
1622768240000|2021-06-04 00:57:20|7093.2|7090.4|7093.1|7090.3|7093.2|7090.4|7092.7|7089.9|2
1622768250000|2021-06-04 00:57:30|7093.2|7090.4|7093.6|7090.8|7093.6|7090.8|7093.2|7090.4|0
1622768260000|2021-06-04 00:57:40|7093.7|7090.9|7094.1|7091.3|7094.1|7091.3|7093.7|7090.9|0
1622768270000|2021-06-04 00:57:50|7093.7|7090.9|7093.2|7090.4|7093.7|7090.9|7093.2|7090.4|2
1622768280000|2021-06-04 00:58:00|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|0
1622768290000|2021-06-04 00:58:10|7093.2|7090.4|7093.7|7090.9|7094.1|7091.3|7093.2|7090.4|0
1622768300000|2021-06-04 00:58:20|7093.2|7090.4|7092.2|7089.4|7093.2|7090.4|7092.2|7089.4|1
1622768320000|2021-06-04 00:58:40|7093.2|7090.4|7092.4|7089.6|7093.2|7090.4|7092.4|7089.6|0
1622768340000|2021-06-04 00:59:00|7092.2|7089.4|7092.9|7090.1|7092.9|7090.1|7092.2|7089.4|1
1622768360000|2021-06-04 00:59:20|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.2|7089.4|1
1622768370000|2021-06-04 00:59:30|7093.1|7090.3|7093.2|7090.4|7093.7|7090.9|7093.1|7090.3|2
1622768400000|2021-06-04 01:00:00|7093.1|7090.3|7090.7|7087.9|7094.1|7091.3|7089.7|7086.9|27
1622768410000|2021-06-04 01:00:10|7090.6|7087.8|7089.7|7086.9|7091.7|7088.9|7089.7|7086.9|14
1622768420000|2021-06-04 01:00:20|7088.7|7085.9|7088.4|7085.6|7089.4|7086.6|7087.4|7084.6|31
1622768430000|2021-06-04 01:00:30|7088.2|7085.4|7088.4|7085.6|7088.7|7085.9|7087.2|7084.4|17
1622768440000|2021-06-04 01:00:40|7088.7|7085.9|7088.7|7085.9|7090.2|7087.4|7088.7|7085.9|14
1622768450000|2021-06-04 01:00:50|7089.4|7086.6|7090.4|7087.6|7091.2|7088.4|7089.4|7086.6|11
1622768460000|2021-06-04 01:01:00|7089.6|7086.8|7091.2|7088.4|7091.7|7088.9|7089.4|7086.6|10
1622768470000|2021-06-04 01:01:10|7091.7|7088.9|7094.4|7091.6|7094.7|7091.9|7091.4|7088.6|19
1622768480000|2021-06-04 01:01:20|7094.7|7091.9|7094.4|7091.6|7094.7|7091.9|7093.4|7090.6|17
1622768490000|2021-06-04 01:01:30|7094|7091.2|7094.9|7092.1|7095.2|7092.4|7094|7091.2|1
1622768500000|2021-06-04 01:01:40|7094.4|7091.6|7093.7|7090.9|7094.4|7091.6|7093.7|7090.9|0
1622768510000|2021-06-04 01:01:50|7094.2|7091.4|7093.4|7090.6|7096.1|7093.3|7092.9|7090.1|48
1622768520000|2021-06-04 01:02:00|7093|7090.2|7090.7|7087.9|7093.4|7090.6|7090.7|7087.9|18
1622768530000|2021-06-04 01:02:10|7091.2|7088.4|7090.2|7087.4|7091.2|7088.4|7090.2|7087.4|8
1622768540000|2021-06-04 01:02:20|7089.9|7087.1|7087.7|7084.9|7089.9|7087.1|7087.2|7084.4|2
1622768550000|2021-06-04 01:02:30|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7087.2|7084.4|5
1622768560000|2021-06-04 01:02:40|7088.6|7085.8|7089.2|7086.4|7089.4|7086.6|7088.4|7085.6|17
1622768570000|2021-06-04 01:02:50|7090.1|7087.3|7089.2|7086.4|7090.2|7087.4|7089.2|7086.4|3
1622768580000|2021-06-04 01:03:00|7087.7|7084.9|7087.7|7084.9|7089.7|7086.9|7087.7|7084.9|8
1622768590000|2021-06-04 01:03:10|7088.1|7085.3|7087.2|7084.4|7088.1|7085.3|7086.9|7084.1|2
1622768600000|2021-06-04 01:03:20|7086.9|7084.1|7085.1|7082.3|7086.9|7084.1|7085.1|7082.3|8
1622768610000|2021-06-04 01:03:30|7084.7|7081.9|7084.1|7081.3|7084.7|7081.9|7083.9|7081.1|6
1622768620000|2021-06-04 01:03:40|7084.2|7081.4|7084.7|7081.9|7085.2|7082.4|7083.7|7080.9|22
1622768630000|2021-06-04 01:03:50|7084.4|7081.6|7085.2|7082.4|7085.7|7082.9|7084.2|7081.4|12
1622768640000|2021-06-04 01:04:00|7084.9|7082.1|7086.2|7083.4|7087.2|7084.4|7084.4|7081.6|22
1622768650000|2021-06-04 01:04:10|7086|7083.2|7085.7|7082.9|7086|7083.2|7085.2|7082.4|8
1622768660000|2021-06-04 01:04:20|7086.6|7083.8|7087.1|7084.3|7087.1|7084.3|7086.6|7083.8|3
1622768670000|2021-06-04 01:04:30|7087.2|7084.4|7086.7|7083.9|7087.7|7084.9|7086.5|7083.7|15
1622768680000|2021-06-04 01:04:40|7087.1|7084.3|7087.2|7084.4|7087.2|7084.4|7087.1|7084.3|0
1622768690000|2021-06-04 01:04:50|7087.6|7084.8|7087.7|7084.9|7087.7|7084.9|7087.6|7084.8|0
1622768700000|2021-06-04 01:05:00|7087.4|7084.6|7086.7|7083.9|7087.4|7084.6|7086.2|7083.4|3
1622768710000|2021-06-04 01:05:10|7086|7083.2|7085.2|7082.4|7086|7083.2|7084.1|7081.3|17
1622768720000|2021-06-04 01:05:20|7084.7|7081.9|7083.7|7080.9|7084.7|7081.9|7083.7|7080.9|3
1622768730000|2021-06-04 01:05:30|7084.1|7081.3|7081.7|7078.9|7084.1|7081.3|7081.7|7078.9|3
1622768740000|2021-06-04 01:05:40|7081.2|7078.4|7082.7|7079.9|7082.7|7079.9|7081.2|7078.4|28
1622768750000|2021-06-04 01:05:50|7082.9|7080.1|7083.2|7080.4|7083.7|7080.9|7082.7|7079.9|6
1622768760000|2021-06-04 01:06:00|7083.7|7080.9|7085.4|7082.6|7085.7|7082.9|7083.2|7080.4|6
1622768770000|2021-06-04 01:06:10|7085.2|7082.4|7086.1|7083.3|7086.1|7083.3|7085.2|7082.4|2
1622768780000|2021-06-04 01:06:20|7086.7|7083.9|7084.7|7081.9|7086.7|7083.9|7084.7|7081.9|9
1622768790000|2021-06-04 01:06:30|7084.2|7081.4|7083.2|7080.4|7084.2|7081.4|7083.2|7080.4|4
1622768800000|2021-06-04 01:06:40|7082.7|7079.9|7082.1|7079.3|7082.7|7079.9|7081.6|7078.8|4
1622768810000|2021-06-04 01:06:50|7081.7|7078.9|7082.1|7079.3|7082.1|7079.3|7081.7|7078.9|0
1622768820000|2021-06-04 01:07:00|7082.2|7079.4|7083.1|7080.3|7083.2|7080.3|7082.2|7079.2|2
1622768830000|2021-06-04 01:07:10|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|0
1622768840000|2021-06-04 01:07:20|7083.6|7080.8|7083.7|7080.9|7083.7|7080.9|7083.6|7080.8|1
1622768850000|2021-06-04 01:07:30|7084.1|7081.3|7085.7|7082.9|7085.7|7082.9|7084.1|7081.3|3
1622768860000|2021-06-04 01:07:40|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|4
1622768870000|2021-06-04 01:07:50|7084.9|7082.1|7084.1|7081.3|7084.9|7082.1|7084.1|7081.3|1
1622768880000|2021-06-04 01:08:00|7083.7|7080.9|7084.1|7081.3|7084.1|7081.3|7083.4|7080.6|0
1622768890000|2021-06-04 01:08:10|7084.7|7081.9|7085.1|7082.3|7085.1|7082.3|7084.7|7081.9|1
1622768900000|2021-06-04 01:08:20|7085.7|7082.9|7086.2|7083.4|7087.1|7084.3|7085.7|7082.9|13
1622768910000|2021-06-04 01:08:30|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|0
1622768920000|2021-06-04 01:08:40|7086.5|7083.7|7086.6|7083.8|7086.6|7083.8|7086.5|7083.7|0
1622768930000|2021-06-04 01:08:50|7086.7|7083.9|7085.4|7082.6|7087.6|7084.8|7085.4|7082.6|6
1622768940000|2021-06-04 01:09:00|7085.2|7082.4|7085.7|7082.9|7085.7|7082.9|7085.2|7082.4|0
1622768950000|2021-06-04 01:09:10|7086.1|7083.3|7086.6|7083.8|7086.6|7083.8|7086.1|7083.3|5
1622768960000|2021-06-04 01:09:20|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|3
1622768970000|2021-06-04 01:09:30|7085.7|7082.9|7085.2|7082.4|7085.7|7082.9|7085.2|7082.4|0
1622768980000|2021-06-04 01:09:40|7085.6|7082.8|7085.7|7082.9|7086.1|7083.3|7085.6|7082.8|1
1622768990000|2021-06-04 01:09:50|7085.5|7082.7|7084.1|7081.3|7085.5|7082.7|7084.1|7081.3|11
1622769000000|2021-06-04 01:10:00|7084.5|7081.7|7083.7|7080.9|7085.1|7082.3|7083.7|7080.9|9
1622769010000|2021-06-04 01:10:10|7084.1|7081.3|7083.2|7080.4|7084.2|7081.4|7083.2|7080.4|0
1622769020000|2021-06-04 01:10:20|7082.2|7079.4|7082.2|7079.4|7082.7|7079.9|7082.2|7079.4|7
1622769030000|2021-06-04 01:10:30|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|3
1622769040000|2021-06-04 01:10:40|7082.5|7079.7|7083.1|7080.3|7083.7|7080.9|7082.2|7079.4|1
1622769050000|2021-06-04 01:10:50|7084|7081.2|7083.7|7080.9|7084.7|7081.9|7083.2|7080.4|2
1622769060000|2021-06-04 01:11:00|7083.4|7080.6|7085.1|7082.3|7085.1|7082.3|7083.2|7080.4|2
1622769070000|2021-06-04 01:11:10|7085.6|7082.8|7084.2|7081.4|7086.1|7083.3|7084.2|7081.4|16
1622769080000|2021-06-04 01:11:20|7084.4|7081.6|7084.2|7081.4|7084.7|7081.9|7084.2|7081.4|3
1622769090000|2021-06-04 01:11:30|7084.7|7081.9|7085.1|7082.3|7085.1|7082.3|7084.7|7081.9|4
1622769100000|2021-06-04 01:11:40|7085.5|7082.7|7085.6|7082.8|7087.2|7084.4|7084.2|7081.4|33
1622769110000|2021-06-04 01:11:50|7086.1|7083.3|7085.1|7082.3|7086.1|7083.3|7084.2|7081.4|50
1622769120000|2021-06-04 01:12:00|7084.2|7081.4|7091.7|7088.9|7095|7089.3|7084.2|7079.8|127
1622769130000|2021-06-04 01:12:10|7091.2|7088.4|7091.4|7088.6|7093.7|7090.9|7091.2|7088.4|61
1622769140000|2021-06-04 01:12:20|7091.2|7088.4|7091.2|7088.4|7092.1|7089.3|7090.7|7087.9|3
1622769150000|2021-06-04 01:12:30|7090.7|7087.9|7091.1|7088.3|7091.2|7088.4|7090.7|7087.9|0
1622769160000|2021-06-04 01:12:40|7090.7|7087.9|7091.1|7088.3|7091.1|7088.3|7090.7|7087.9|0
1622769170000|2021-06-04 01:12:50|7090.9|7088.1|7089.2|7086.4|7090.9|7088.1|7089.2|7086.4|3
1622769180000|2021-06-04 01:13:00|7089.6|7086.8|7088.4|7085.6|7089.7|7086.9|7088.2|7085.4|8
1622769190000|2021-06-04 01:13:10|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.2|7085.4|1
1622769200000|2021-06-04 01:13:20|7088.4|7085.6|7088.2|7085.4|7088.7|7085.9|7088.2|7085.4|1
1622769210000|2021-06-04 01:13:30|7088.4|7085.6|7088.2|7085.4|7088.7|7085.9|7088.2|7085.4|2
1622769230000|2021-06-04 01:13:50|||||||||1
1622769240000|2021-06-04 01:14:00|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|0
1622769250000|2021-06-04 01:14:10|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|0
1622769260000|2021-06-04 01:14:20|7087.8|7085|7085.2|7082.4|7087.8|7085|7084.3|7081.5|5
1622769270000|2021-06-04 01:14:30|7084.7|7081.9|7084.2|7081.4|7084.7|7081.9|7083.7|7080.9|13
1622769280000|2021-06-04 01:14:40|7084.7|7081.9|7085.2|7082.4|7085.2|7082.4|7084.7|7081.9|6
1622769290000|2021-06-04 01:14:50|7085.6|7082.8|7086.2|7083.4|7086.2|7083.4|7084.8|7082|5
1622769300000|2021-06-04 01:15:00|7085.7|7082.9|7087|7084.2|7087|7084.2|7083.7|7080.9|15
1622769310000|2021-06-04 01:15:10|7088|7085.2|7087.2|7084.4|7088.2|7085.4|7087.2|7084.4|3
1622769320000|2021-06-04 01:15:20|7086.8|7084|7086.2|7083.4|7086.8|7084|7085.8|7083|2
1622769330000|2021-06-04 01:15:30|7085.7|7082.9|7085.8|7083|7086.2|7083.4|7085.7|7082.9|0
1622769340000|2021-06-04 01:15:40|7085.7|7082.9|7086.2|7083.4|7086.2|7083.4|7085.7|7082.9|1
1622769360000|2021-06-04 01:16:00|7086.7|7083.9|7086.6|7083.8|7086.7|7083.9|7086.2|7083.4|0
1622769370000|2021-06-04 01:16:10|7086.7|7083.9|7086.2|7083.4|7086.7|7083.9|7085.7|7082.9|1
1622769380000|2021-06-04 01:16:20|7085.3|7082.5|7084.7|7081.9|7085.3|7082.5|7083.8|7081|9
1622769390000|2021-06-04 01:16:30|7084.3|7081.5|7082.2|7079.4|7084.3|7081.5|7081.7|7078.9|25
1622769400000|2021-06-04 01:16:40|7082.7|7079.9|7082.2|7079.4|7082.7|7079.9|7081.7|7078.9|18
1622769410000|2021-06-04 01:16:50|7082.7|7079.9|7082.2|7079.4|7082.7|7079.9|7082.2|7079.4|6
1622769420000|2021-06-04 01:17:00|7083.2|7080.4|7084.2|7081.4|7084.2|7081.4|7083.2|7080.4|3
1622769430000|2021-06-04 01:17:10|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|1
1622769440000|2021-06-04 01:17:20|7084.6|7081.8|7084.7|7081.9|7085.1|7082.3|7084.6|7081.8|1
1622769450000|2021-06-04 01:17:30|7085.1|7082.3|7083.2|7080.4|7085.1|7082.3|7082.2|7079.4|34
1622769460000|2021-06-04 01:17:40|7082.8|7080|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|6
1622769470000|2021-06-04 01:17:50|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7082.2|7079.4|2
1622769480000|2021-06-04 01:18:00|7083.1|7080.3|7083.7|7080.9|7083.7|7080.9|7083.1|7080.3|3
1622769490000|2021-06-04 01:18:10|7083|7080.2|7083|7080.2|7083|7080.2|7083|7080.2|2
1622769500000|2021-06-04 01:18:20|7082.7|7079.9|7082.2|7079.4|7083.2|7080.4|7082.2|7079.4|7
1622769520000|2021-06-04 01:18:40|7081.8|7079|7081.2|7078.4|7081.8|7079|7081.2|7078.4|7
1622769530000|2021-06-04 01:18:50|7080.8|7078|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|1
1622769540000|2021-06-04 01:19:00|||||||||1
1622769550000|2021-06-04 01:19:10|7081.1|7078.3|7079.7|7076.9|7081.1|7078.3|7079.7|7076.9|8
1622769560000|2021-06-04 01:19:20|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|15
1622769570000|2021-06-04 01:19:30|7080.2|7077.4|7081.2|7078.4|7081.2|7078.4|7080.2|7077.4|5
1622769580000|2021-06-04 01:19:40|7080.7|7077.9|7080.3|7077.5|7080.7|7077.9|7080.3|7077.5|1
1622769600000|2021-06-04 01:20:00|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|0
1622769610000|2021-06-04 01:20:10|7080.7|7077.9|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|4
1622769620000|2021-06-04 01:20:20|7081.7|7078.9|7082.6|7079.8|7082.6|7079.8|7081.7|7078.9|1
1622769630000|2021-06-04 01:20:30|7082.7|7079.9|7083.2|7080.4|7083.2|7080.4|7082.7|7079.9|2
1622769640000|2021-06-04 01:20:40|||||||||1
1622769660000|2021-06-04 01:21:00|7081.7|7078.9|7081.7|7078.9|7082.2|7079.4|7081.2|7078.4|6
1622769670000|2021-06-04 01:21:10|7081.3|7078.5|7082.2|7079.4|7082.2|7079.4|7081.2|7078.4|0
1622769680000|2021-06-04 01:21:20|7081.8|7079|7081.2|7078.4|7081.8|7079|7081.2|7078.4|0
1622769700000|2021-06-04 01:21:40|7081.6|7078.8|7082.2|7079.4|7082.2|7079.4|7081.6|7078.8|0
1622769710000|2021-06-04 01:21:50|7081.7|7078.9|7082|7079.2|7082.2|7079.4|7081.2|7078.4|10
1622769720000|2021-06-04 01:22:00|7082.2|7079.4|7083.7|7080.9|7083.7|7080.9|7082.2|7079.4|14
1622769730000|2021-06-04 01:22:10|7084.5|7081.7|7084.3|7081.5|7084.7|7081.9|7083.7|7080.9|22
1622769740000|2021-06-04 01:22:20|7083.8|7081|7084.2|7081.4|7084.2|7081.4|7083.7|7080.9|0
1622769750000|2021-06-04 01:22:30|7083.5|7080.7|7084.1|7081.3|7084.1|7081.3|7083.2|7080.4|7
1622769760000|2021-06-04 01:22:40|7083.7|7080.9|7083.7|7080.9|7084.1|7081.3|7083.7|7080.9|8
1622769770000|2021-06-04 01:22:50|7083.8|7081|7082.1|7079.3|7083.8|7081|7081.7|7078.9|12
1622769780000|2021-06-04 01:23:00|7082.2|7079.4|7082.1|7079.3|7082.7|7079.9|7081.7|7078.9|10
1622769790000|2021-06-04 01:23:10|7081.5|7078.7|7080.7|7077.9|7081.5|7078.7|7080.7|7077.9|47
1622769800000|2021-06-04 01:23:20|7080.2|7077.4|7080.1|7077.3|7080.2|7077.4|7079.8|7077|2
1622769810000|2021-06-04 01:23:30|7080.2|7077.4|7079.7|7076.9|7080.7|7077.9|7079.7|7076.9|3
1622769830000|2021-06-04 01:23:50|7080|7077.2|7080.7|7077.9|7080.7|7077.9|7079.7|7076.9|8
1622769840000|2021-06-04 01:24:00|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|9
1622769850000|2021-06-04 01:24:10|7079.5|7076.7|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|31
1622769860000|2021-06-04 01:24:20|||||||||3
1622769870000|2021-06-04 01:24:30|||||||||1
1622769880000|2021-06-04 01:24:40|7080.6|7077.8|7080.3|7077.5|7080.7|7077.9|7080.3|7077.5|21
1622769890000|2021-06-04 01:24:50|7080.6|7077.8|7080.7|7077.9|7080.7|7077.9|7080.6|7077.8|0
1622769900000|2021-06-04 01:25:00|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|25
1622769910000|2021-06-04 01:25:10|7079.3|7076.5|7079.2|7076.4|7079.3|7076.5|7079.2|7076.4|4
1622769920000|2021-06-04 01:25:20|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|1
1622769930000|2021-06-04 01:25:30|7078|7075.2|7077.1|7074.3|7078.1|7075.3|7077.1|7074.3|10
1622769940000|2021-06-04 01:25:40|7077.2|7074.4|7078.6|7075.8|7078.7|7075.9|7077.2|7074.4|26
1622769950000|2021-06-04 01:25:50|7078.1|7075.3|7077.1|7074.3|7078.1|7075.3|7076.7|7073.9|0
1622769960000|2021-06-04 01:26:00|7077.2|7074.4|7077.7|7074.9|7077.7|7074.9|7077.2|7074.4|4
1622769970000|2021-06-04 01:26:10|7078|7075.2|7079.1|7076.3|7079.1|7076.3|7078|7075.2|2
1622769990000|2021-06-04 01:26:30|7079.2|7076.4|7078.7|7075.9|7079.2|7076.4|7078.2|7075.4|9
1622770000000|2021-06-04 01:26:40|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|0
1622770010000|2021-06-04 01:26:50|7078.7|7075.9|7078.7|7075.9|7079.1|7076.3|7078.7|7075.9|1
1622770020000|2021-06-04 01:27:00|7079.5|7076.7|7080.7|7077.9|7080.7|7077.9|7079.2|7076.4|4
1622770030000|2021-06-04 01:27:10|7080.2|7077.4|7079.2|7076.4|7080.2|7077.4|7079.2|7076.4|3
1622770040000|2021-06-04 01:27:20|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1622770050000|2021-06-04 01:27:30|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|0
1622770060000|2021-06-04 01:27:40|7079.2|7076.4|7079.7|7076.9|7080.1|7077.3|7079.2|7076.4|2
1622770070000|2021-06-04 01:27:50|7079.3|7076.5|7078.7|7075.9|7079.3|7076.5|7078.7|7075.9|0
1622770080000|2021-06-04 01:28:00|7078.8|7076|7079.7|7076.9|7079.7|7076.9|7078.7|7075.9|9
1622770090000|2021-06-04 01:28:10|7080.1|7077.3|7080.2|7077.4|7080.2|7077.4|7080.1|7077.3|2
1622770100000|2021-06-04 01:28:20|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|2
1622770110000|2021-06-04 01:28:30|7081.8|7079|7081.7|7078.9|7081.8|7079|7081.7|7078.9|1
1622770120000|2021-06-04 01:28:40|7082.1|7079.3|7081.7|7078.9|7082.1|7079.3|7081.7|7078.9|1
1622770140000|2021-06-04 01:29:00|7082.1|7079.3|7081.7|7078.9|7082.2|7079.4|7081.7|7078.9|1
1622770150000|2021-06-04 01:29:10|7081|7078.2|7079.8|7077|7081|7078.2|7079.7|7076.9|7
1622770160000|2021-06-04 01:29:20|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|1
1622770170000|2021-06-04 01:29:30|||||||||5
1622770190000|2021-06-04 01:29:50|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1622770200000|2021-06-04 01:30:00|7078.7|7075.9|7077.7|7074.9|7078.7|7075.9|7077.7|7074.9|7
1622770210000|2021-06-04 01:30:10|7077.2|7074.4|7077.3|7074.5|7077.3|7074.5|7076.8|7074|1
1622770220000|2021-06-04 01:30:20|7077.7|7074.9|7077.3|7074.5|7077.7|7074.9|7077.3|7074.5|3
1622770230000|2021-06-04 01:30:30|7077|7074.2|7077.7|7074.9|7077.7|7074.9|7077|7074.2|2
1622770240000|2021-06-04 01:30:40|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|2
1622770250000|2021-06-04 01:30:50|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|3
1622770260000|2021-06-04 01:31:00|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7077.7|7074.9|4
1622770270000|2021-06-04 01:31:10|7078.6|7075.8|7077.7|7074.9|7078.7|7075.9|7077.7|7074.9|3
1622770280000|2021-06-04 01:31:20|7077.8|7075|7078.2|7075.4|7078.2|7075.4|7077.8|7075|1
1622770290000|2021-06-04 01:31:30|7078.8|7076|7079.2|7076.4|7079.2|7076.4|7078.8|7076|1
1622770300000|2021-06-04 01:31:40|7078.8|7076|7077.7|7074.9|7078.8|7076|7077.2|7074.4|7
1622770310000|2021-06-04 01:31:50|7077.8|7075|7077.7|7074.9|7078.2|7075.4|7077.7|7074.9|4
1622770320000|2021-06-04 01:32:00|7077.3|7074.5|7078.7|7075.9|7079.1|7076.3|7077.3|7074.5|12
1622770330000|2021-06-04 01:32:10|7079.2|7076.4|7079.1|7076.3|7079.2|7076.4|7078.7|7075.9|2
1622770340000|2021-06-04 01:32:20|7078.8|7076|7078.7|7075.9|7078.8|7076|7077.7|7074.9|0
1622770350000|2021-06-04 01:32:30|7078.3|7075.5|7079.7|7076.9|7079.7|7076.9|7078.2|7075.4|0
1622770360000|2021-06-04 01:32:40|7079.2|7076.4|7080.2|7077.4|7080.2|7077.4|7079.2|7076.4|0
1622770370000|2021-06-04 01:32:50|7080.7|7077.9|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|0
1622770380000|2021-06-04 01:33:00|7080.7|7077.9|7082.7|7079.9|7082.7|7079.9|7080.7|7077.9|8
1622770390000|2021-06-04 01:33:10|7081.7|7078.9|7082.1|7079.3|7082.2|7079.4|7081.2|7078.4|7
1622770400000|2021-06-04 01:33:20|7082.2|7079.4|7081.7|7078.9|7082.2|7079.4|7081.3|7078.5|5
1622770410000|2021-06-04 01:33:30|7081.3|7078.5|7080.8|7078|7081.7|7078.9|7080.8|7078|5
1622770420000|2021-06-04 01:33:40|7081.2|7078.4|7081.3|7078.5|7081.3|7078.5|7081.2|7078.4|0
1622770430000|2021-06-04 01:33:50|7081.7|7078.9|7082.7|7079.9|7082.7|7079.9|7081.7|7078.9|2
1622770440000|2021-06-04 01:34:00|7083.2|7080.4|7082.2|7079.4|7083.2|7080.4|7082.2|7079.4|4
1622770450000|2021-06-04 01:34:10|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|0
1622770480000|2021-06-04 01:34:40|7081.8|7079|7082.2|7079.4|7082.2|7079.4|7081.8|7079|1
1622770490000|2021-06-04 01:34:50|7082.6|7079.8|7082.7|7079.9|7082.7|7079.9|7082.2|7079.4|0
1622770500000|2021-06-04 01:35:00|7082.6|7079.8|7083.7|7080.9|7083.7|7080.9|7082.2|7079.4|2
1622770510000|2021-06-04 01:35:10|7084.2|7081.4|7083.7|7080.9|7084.7|7081.9|7083.7|7080.9|2
1622770520000|2021-06-04 01:35:20|7084.2|7081.4|7084.7|7081.9|7084.7|7081.9|7084.2|7081.4|0
1622770530000|2021-06-04 01:35:30|7084.6|7081.8|7083.2|7080.4|7084.6|7081.8|7083.2|7080.4|2
1622770540000|2021-06-04 01:35:40|7083.7|7080.9|7083.6|7080.8|7084.1|7081.3|7083.6|7080.8|1
1622770550000|2021-06-04 01:35:50|||||||||3
1622770560000|2021-06-04 01:36:00|7083.2|7080.4|7083.1|7080.3|7083.2|7080.4|7082.7|7079.9|2
1622770570000|2021-06-04 01:36:10|7083.6|7080.8|7083.1|7080.3|7083.6|7080.8|7083.1|7080.3|1
1622770580000|2021-06-04 01:36:20|7083.5|7080.7|7083.1|7080.3|7083.6|7080.8|7083.1|7080.3|1
1622770590000|2021-06-04 01:36:30|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|0
1622770600000|2021-06-04 01:36:40|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7082.7|7079.9|0
1622770610000|2021-06-04 01:36:50|7082.6|7079.8|7083.1|7080.3|7083.1|7080.3|7082.6|7079.8|0
1622770620000|2021-06-04 01:37:00|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|1
1622770630000|2021-06-04 01:37:10|7083.1|7080.3|7082.3|7079.5|7083.1|7080.3|7081.6|7078.8|21
1622770640000|2021-06-04 01:37:20|7082.7|7079.9|7083.1|7080.3|7083.1|7080.3|7082.3|7079.5|12
1622770660000|2021-06-04 01:37:40|7084.1|7081.3|7084.6|7081.8|7084.6|7081.8|7084.1|7081.3|10
1622770680000|2021-06-04 01:38:00|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7083.7|7080.9|6
1622770690000|2021-06-04 01:38:10|7084.5|7081.7|7084.6|7081.8|7084.6|7081.8|7084.5|7081.7|0
1622770710000|2021-06-04 01:38:30|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|0
1622770720000|2021-06-04 01:38:40|7083.3|7080.5|7084.1|7081.3|7084.1|7081.3|7083.3|7080.5|1
1622770730000|2021-06-04 01:38:50|7083.7|7080.9|7083.2|7080.4|7083.7|7080.9|7083.2|7080.4|2
1622770740000|2021-06-04 01:39:00|7083.3|7080.5|7082.1|7079.3|7083.3|7080.5|7081.3|7078.5|1
1622770780000|2021-06-04 01:39:40|7082.5|7079.7|7084.1|7081.3|7084.1|7081.3|7082.5|7079.7|2
1622770790000|2021-06-04 01:39:50|7083.7|7080.9|7084.2|7081.4|7084.2|7081.4|7083.7|7080.9|2
1622770800000|2021-06-04 01:40:00|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|1
1622770810000|2021-06-04 01:40:10|7084.7|7081.9|7085.7|7082.9|7085.7|7082.9|7084.7|7081.9|2
1622770820000|2021-06-04 01:40:20|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7084.2|7081.4|6
1622770830000|2021-06-04 01:40:30|7085.1|7082.3|7083.7|7080.9|7085.1|7082.3|7083.7|7080.9|17
1622770840000|2021-06-04 01:40:40|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|0
1622770850000|2021-06-04 01:40:50|7083.8|7081|7084.2|7081.4|7084.2|7081.4|7083.7|7080.9|1
1622770870000|2021-06-04 01:41:10|7083.8|7081|7085.2|7082.4|7085.2|7082.4|7083.7|7080.9|5
1622770890000|2021-06-04 01:41:30|7085.7|7082.9|7086.2|7083.4|7086.2|7083.4|7085.7|7082.9|0
1622770910000|2021-06-04 01:41:50|7085.8|7083|7086.1|7083.3|7086.1|7083.3|7085.7|7082.9|1
1622770920000|2021-06-04 01:42:00|7086.6|7083.8|7090.1|7087.3|7090.1|7087.3|7086.6|7083.8|27
1622770930000|2021-06-04 01:42:10|7090.7|7087.9|7089.7|7086.9|7090.7|7087.9|7089.2|7086.4|3
1622770940000|2021-06-04 01:42:20|7089.2|7086.4|7091.2|7088.4|7091.2|7088.4|7089.2|7086.4|6
1622770950000|2021-06-04 01:42:30|7091.5|7088.7|7091.1|7088.3|7091.7|7088.9|7090.7|7087.9|1
1622770960000|2021-06-04 01:42:40|7090.7|7087.9|7090.6|7087.8|7091.1|7088.3|7090.6|7087.8|0
1622770970000|2021-06-04 01:42:50|7090.7|7087.9|7092.2|7089.4|7092.2|7089.4|7090.7|7087.9|18
1622770980000|2021-06-04 01:43:00|7092.6|7089.8|7090.7|7087.9|7092.6|7089.8|7090.7|7087.9|6
1622770990000|2021-06-04 01:43:10|7091.7|7088.9|7090.7|7087.9|7092.2|7089.4|7090.7|7087.9|9
1622771000000|2021-06-04 01:43:20|7091.1|7088.3|7090.1|7087.3|7091.1|7088.3|7090.1|7087.3|0
1622771010000|2021-06-04 01:43:30|7090.7|7087.9|7090.7|7087.9|7091.7|7088.9|7090.7|7087.9|0
1622771020000|2021-06-04 01:43:40|7091.1|7088.3|7090.3|7087.5|7091.1|7088.3|7090.2|7087.4|0
1622771030000|2021-06-04 01:43:50|7090.7|7087.9|7090.7|7087.9|7091.1|7088.3|7090.7|7087.9|0
1622771040000|2021-06-04 01:44:00|7091.1|7088.3|7090.7|7087.9|7091.1|7088.3|7090.7|7087.9|2
1622771060000|2021-06-04 01:44:20|7090.3|7087.5|7090.2|7087.4|7090.3|7087.5|7090.2|7087.4|6
1622771070000|2021-06-04 01:44:30|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|1
1622771080000|2021-06-04 01:44:40|7090.2|7087.4|7090.1|7087.3|7090.2|7087.4|7089.7|7086.9|0
1622771090000|2021-06-04 01:44:50|7090.6|7087.8|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|0
1622771100000|2021-06-04 01:45:00|7090.1|7087.3|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|12
1622771110000|2021-06-04 01:45:10|7091.7|7088.9|7091.6|7088.8|7091.7|7088.9|7090.2|7087.4|42
1622771120000|2021-06-04 01:45:20|7092|7089.2|7092.7|7089.9|7092.7|7089.9|7092|7089.2|3
1622771130000|2021-06-04 01:45:30|7093.2|7090.4|7092.2|7089.4|7093.7|7090.9|7092.2|7089.4|4
1622771140000|2021-06-04 01:45:40|7092.7|7089.9|7091.7|7088.9|7092.7|7089.9|7091.3|7088.5|12
1622771150000|2021-06-04 01:45:50|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|8
1622771160000|2021-06-04 01:46:00|7093.1|7090.3|7092.7|7089.9|7093.1|7090.3|7092.7|7089.9|2
1622771170000|2021-06-04 01:46:10|7092.6|7089.8|7091.7|7088.9|7092.6|7089.8|7091.7|7088.9|1
1622771180000|2021-06-04 01:46:20|7092.1|7089.3|7092.7|7089.9|7092.7|7089.9|7092.1|7089.3|5
1622771190000|2021-06-04 01:46:30|7092.5|7089.7|7091.1|7088.3|7092.5|7089.7|7091.1|7088.3|1
1622771200000|2021-06-04 01:46:40|7091.7|7088.9|7092.2|7089.4|7092.5|7089.7|7091.7|7088.9|0
1622771210000|2021-06-04 01:46:50|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.2|7088.4|0
1622771220000|2021-06-04 01:47:00|7091.3|7088.5|7090.7|7087.9|7091.3|7088.5|7090.7|7087.9|0
1622771230000|2021-06-04 01:47:10|7090.5|7087.7|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|1
1622771240000|2021-06-04 01:47:20|7090.2|7087.4|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|0
1622771250000|2021-06-04 01:47:30|7090.6|7087.8|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|10
1622771270000|2021-06-04 01:47:50|7089.7|7086.9|7088.9|7086.1|7089.7|7086.9|7088.9|7086.1|1
1622771280000|2021-06-04 01:48:00|7088.7|7085.9|7090.1|7087.3|7090.1|7087.3|7088.7|7085.9|3
1622771290000|2021-06-04 01:48:10|7089.7|7086.9|7090.1|7087.3|7090.1|7087.3|7089.7|7086.9|0
1622771300000|2021-06-04 01:48:20|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1622771310000|2021-06-04 01:48:30|7090.1|7087.3|7089.7|7086.9|7090.1|7087.3|7089.7|7086.9|1
1622771320000|2021-06-04 01:48:40|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|0
1622771330000|2021-06-04 01:48:50|7090.3|7087.5|7089.2|7086.4|7090.7|7087.9|7089.2|7086.4|2
1622771340000|2021-06-04 01:49:00|7089.7|7086.9|7090.1|7087.3|7090.1|7087.3|7089.2|7086.4|1
1622771350000|2021-06-04 01:49:10|7090.6|7087.8|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|48
1622771360000|2021-06-04 01:49:20|7090.1|7087.3|7088.7|7085.9|7090.2|7087.4|7088.3|7085.5|4
1622771370000|2021-06-04 01:49:30|7087.8|7085|7087.7|7084.9|7087.8|7085|7086.4|7083.6|5
1622771380000|2021-06-04 01:49:40|7087.3|7084.5|7087.7|7084.9|7087.7|7084.9|7087.3|7084.5|0
1622771390000|2021-06-04 01:49:50|7087.3|7084.5|7085.2|7082.4|7087.7|7084.9|7085.2|7082.4|23
1622771400000|2021-06-04 01:50:00|7085.3|7082.5|7080.2|7077.4|7085.3|7082.5|7079.8|7077|94
1622771410000|2021-06-04 01:50:10|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.3|7077.5|1
1622771460000|2021-06-04 01:51:00|7081.1|7078.3|7080.7|7077.9|7081.1|7078.3|7080.7|7077.9|4
1622771470000|2021-06-04 01:51:10|7079.9|7077.1|7080.2|7077.4|7080.2|7077.4|7079.7|7076.9|5
1622771480000|2021-06-04 01:51:20|7080.6|7077.8|7081.2|7078.4|7081.2|7078.4|7080.2|7077.4|1
1622771490000|2021-06-04 01:51:30|7080.7|7077.9|7080.7|7077.9|7081.1|7078.3|7080.7|7077.9|2
1622771500000|2021-06-04 01:51:40|7080.8|7078|7080.7|7077.9|7080.8|7078|7080.7|7077.9|2
1622771510000|2021-06-04 01:51:50|7081.6|7078.8|7081.7|7078.9|7081.7|7078.9|7081.6|7078.8|5
1622771520000|2021-06-04 01:52:00|7080.7|7077.9|7080.7|7077.9|7081.7|7078.9|7080.7|7077.9|8
1622771530000|2021-06-04 01:52:10|7080.2|7077.4|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|1
1622771540000|2021-06-04 01:52:20|7081.3|7078.5|7075.3|7072.5|7081.3|7078.5|7073.8|7071|113
1622771560000|2021-06-04 01:52:40|7074.8|7072|7075.7|7072.9|7075.7|7072.9|7074.8|7072|5
1622771570000|2021-06-04 01:52:50|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|3
1622771580000|2021-06-04 01:53:00|7075.7|7072.9|7076.2|7073.4|7076.2|7073.4|7074.7|7071.9|11
1622771600000|2021-06-04 01:53:20|7076.7|7073.9|7076.7|7073.9|7077.7|7074.9|7076.7|7073.9|3
1622771610000|2021-06-04 01:53:30|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7075.7|7072.9|4
1622771620000|2021-06-04 01:53:40|7076.7|7073.9|7075.7|7072.9|7076.7|7073.9|7075.7|7072.9|2
1622771630000|2021-06-04 01:53:50|7075.2|7072.4|7075.7|7072.9|7077.8|7075|7074.8|7072|24
1622771640000|2021-06-04 01:54:00|7075.2|7072.4|7075.7|7072.9|7075.7|7072.9|7074.7|7071.9|9
1622771650000|2021-06-04 01:54:10|7075.2|7072.4|7075.6|7072.8|7075.7|7072.9|7075.2|7072.4|0
1622771660000|2021-06-04 01:54:20|7076.1|7073.3|7076.3|7073.5|7077.2|7074.4|7076.1|7073.3|0
1622771670000|2021-06-04 01:54:30|7076.7|7073.9|7077.2|7074.4|7077.2|7074.4|7076.3|7073.5|17
1622771680000|2021-06-04 01:54:40|7077.6|7074.8|7078.2|7075.4|7078.7|7075.9|7077.2|7074.4|0
1622771690000|2021-06-04 01:54:50|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1622771700000|2021-06-04 01:55:00|7079.2|7076.4|7080.2|7077.4|7080.2|7077.4|7079.2|7076.4|6
1622771710000|2021-06-04 01:55:10|7079.7|7076.9|7079.7|7076.9|7080.2|7077.4|7079.7|7076.9|0
1622771720000|2021-06-04 01:55:20|7079.8|7077|7080.7|7077.9|7080.7|7077.9|7079.8|7077|2
1622771740000|2021-06-04 01:55:40|||||||||1
1622771750000|2021-06-04 01:55:50|7081.3|7078.5|7081.2|7078.4|7082.1|7079.3|7081.2|7078.4|11
1622771760000|2021-06-04 01:56:00|7081.3|7078.5|7081.7|7078.9|7082.2|7079.4|7081.2|7078.4|9
1622771770000|2021-06-04 01:56:10|7081.3|7078.5|7081.2|7078.4|7081.7|7078.9|7081.2|7078.4|0
1622771780000|2021-06-04 01:56:20|7081.7|7078.9|7082.2|7079.4|7082.2|7079.4|7081.3|7078.5|8
1622771790000|2021-06-04 01:56:30|7081.7|7078.9|7082.3|7079.5|7083.2|7080.4|7081.2|7078.4|8
1622771800000|2021-06-04 01:56:40|7082.6|7079.8|7083.2|7080.4|7083.2|7080.4|7082.6|7079.8|0
1622771820000|2021-06-04 01:57:00|7082.4|7079.6|7083.2|7080.4|7083.2|7080.4|7082.2|7079.4|20
1622771830000|2021-06-04 01:57:10|7083.7|7080.9|7083.2|7080.4|7083.7|7080.9|7083.2|7080.4|0
1622771840000|2021-06-04 01:57:20|7082.7|7079.9|7083.6|7080.8|7083.7|7080.9|7082.7|7079.9|0
1622771850000|2021-06-04 01:57:30|7083.7|7080.9|7085.1|7082.3|7085.1|7082.3|7083.2|7080.4|11
1622771860000|2021-06-04 01:57:40|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|0
1622771870000|2021-06-04 01:57:50|7084.7|7081.9|7083.8|7081|7084.7|7081.9|7083.8|7081|1
1622771880000|2021-06-04 01:58:00|||||||||7
1622771890000|2021-06-04 01:58:10|7082.2|7079.4|7081.7|7078.9|7082.2|7079.4|7081.7|7078.9|6
1622771900000|2021-06-04 01:58:20|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|7081.7|7078.9|0
1622771910000|2021-06-04 01:58:30|7081.8|7079|7082.1|7079.3|7082.2|7079.4|7081.2|7078.4|0
1622771920000|2021-06-04 01:58:40|7081.7|7078.9|7082.2|7079.4|7082.7|7079.9|7081.7|7078.9|0
1622771930000|2021-06-04 01:58:50|7082.7|7079.9|7083.2|7080.4|7083.2|7080.4|7082.7|7079.9|0
1622771940000|2021-06-04 01:59:00|7082.8|7080|7082.2|7079.4|7082.8|7080|7082.2|7079.4|2
1622771950000|2021-06-04 01:59:10|7080.7|7077.9|7080.2|7077.4|7080.7|7077.9|7080.2|7077.4|14
1622771960000|2021-06-04 01:59:20|7079.4|7076.6|7079.7|7076.9|7079.7|7076.9|7079.3|7076.5|0
1622771970000|2021-06-04 01:59:30|7079.3|7076.5|7079.7|7076.9|7079.7|7076.9|7079.3|7076.5|0
1622771980000|2021-06-04 01:59:40|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1622771990000|2021-06-04 01:59:50|7079.7|7076.9|7079.3|7076.5|7079.7|7076.9|7079.3|7076.5|0
1622772000000|2021-06-04 02:00:00|7078.7|7075.9|7077.7|7074.9|7078.7|7075.9|7077.7|7074.9|5
1622772010000|2021-06-04 02:00:10|7078.3|7075.5|7079.3|7076.5|7079.3|7076.5|7078.3|7075.5|3
1622772030000|2021-06-04 02:00:30|7080.2|7077.4|7080.4|7077.6|7080.7|7077.9|7080.2|7077.4|2
1622772040000|2021-06-04 02:00:40|7080.3|7077.5|7080.7|7077.9|7080.7|7077.9|7080.3|7077.5|0
1622772050000|2021-06-04 02:00:50|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|0
1622772060000|2021-06-04 02:01:00|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|1
1622772070000|2021-06-04 02:01:10|7080.8|7078|7080.7|7077.9|7080.8|7078|7080.7|7077.9|3
1622772080000|2021-06-04 02:01:20|7080.8|7078|7081.2|7078.4|7082.2|7079.4|7080.8|7077.4|23
1622772100000|2021-06-04 02:01:40|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|0
1622772110000|2021-06-04 02:01:50|||||||||4
1622772120000|2021-06-04 02:02:00|||||||||4
1622772130000|2021-06-04 02:02:10|||||||||20
1622772140000|2021-06-04 02:02:20|||||||||1
1622772160000|2021-06-04 02:02:40|||||||||1
1622772170000|2021-06-04 02:02:50|||||||||5
1622772180000|2021-06-04 02:03:00|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|14
1622772190000|2021-06-04 02:03:10|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|0
1622772210000|2021-06-04 02:03:30|||||||||8
1622772230000|2021-06-04 02:03:50|7079.9|7077.1|7079.3|7076.5|7079.9|7077.1|7079.3|7076.5|18
1622772240000|2021-06-04 02:04:00|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|8
1622772250000|2021-06-04 02:04:10|||||||||1
1622772270000|2021-06-04 02:04:30|7079.3|7076.5|7077.8|7075|7079.3|7076.5|7077.3|7074.5|47
1622772280000|2021-06-04 02:04:40|||||||||4
1622772290000|2021-06-04 02:04:50|7077.3|7074.5|7077.7|7074.9|7077.7|7074.9|7077.3|7074.5|0
1622772300000|2021-06-04 02:05:00|||||||||10
1622772320000|2021-06-04 02:05:20|7077.3|7074.5|7077.7|7074.9|7077.7|7074.9|7077.3|7074.5|5
1622772330000|2021-06-04 02:05:30|7077.3|7074.5|7077.3|7074.5|7077.7|7074.9|7077.3|7074.5|3
1622772340000|2021-06-04 02:05:40|7076.2|7073.4|7075.7|7072.9|7076.2|7073.4|7074.9|7072.1|48
1622772350000|2021-06-04 02:05:50|7075.9|7073.1|7076.9|7074.1|7076.9|7074.1|7075.9|7073.1|11
1622772360000|2021-06-04 02:06:00|||||||||10
1622772370000|2021-06-04 02:06:10|7077.2|7074.4|7077.4|7074.6|7077.4|7074.6|7077.1|7074.3|3
1622772390000|2021-06-04 02:06:30|7077.1|7074.3|7074.3|7071.5|7077.1|7074.3|7074.3|7071.5|31
1622772400000|2021-06-04 02:06:40|7074.4|7071.6|7074.3|7071.5|7074.9|7072.1|7074.3|7071.5|1
1622772410000|2021-06-04 02:06:50|7074.4|7071.6|7076.3|7073.5|7076.3|7073.5|7074.4|7071.6|13
1622772420000|2021-06-04 02:07:00|7075.9|7073.1|7076.3|7073.5|7076.3|7073.5|7075.9|7073.1|2
1622772430000|2021-06-04 02:07:10|||||||||5
1622772440000|2021-06-04 02:07:20|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|1
1622772470000|2021-06-04 02:07:50|||||||||1
1622772480000|2021-06-04 02:08:00|7075.8|7073|7073.9|7071.1|7075.8|7073|7073.9|7071.1|23
1622772490000|2021-06-04 02:08:10|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|3
1622772500000|2021-06-04 02:08:20|7074.7|7071.9|7075.3|7072.5|7075.3|7072.5|7074.3|7071.5|8
1622772510000|2021-06-04 02:08:30|7075.4|7072.6|7076.4|7073.6|7076.4|7073.6|7075.3|7072.5|21
1622772520000|2021-06-04 02:08:40|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|1
1622772530000|2021-06-04 02:08:50|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7074.9|7072.1|15
1622772540000|2021-06-04 02:09:00|7074|7071.2|7073.9|7071.1|7074|7071.2|7073.9|7071.1|15
1622772560000|2021-06-04 02:09:20|7073|7070.2|7075.9|7073.1|7075.9|7073.1|7073|7070.2|10
1622772570000|2021-06-04 02:09:30|7075.4|7072.6|7074.9|7072.1|7075.4|7072.6|7074.9|7072.1|6
1622772580000|2021-06-04 02:09:40|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|2
1622772590000|2021-06-04 02:09:50|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|1
1622772600000|2021-06-04 02:10:00|7076.3|7073.5|7076.9|7074.1|7076.9|7074.1|7075.9|7073.1|1
1622772620000|2021-06-04 02:10:20|7076.5|7073.7|7076.4|7073.6|7076.5|7073.7|7075.9|7073.1|1
1622772640000|2021-06-04 02:10:40|7076.8|7074|7076.9|7074.1|7076.9|7074.1|7076.8|7074|1
1622772650000|2021-06-04 02:10:50|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|0
1622772660000|2021-06-04 02:11:00|7076.4|7073.6|7077.7|7074.9|7078.9|7076.1|7076.4|7073.6|18
1622772670000|2021-06-04 02:11:10|7077.8|7075|7076.4|7073.6|7077.8|7075|7076.4|7073.6|1
1622772680000|2021-06-04 02:11:20|7076.9|7074.1|7076.4|7073.6|7076.9|7074.1|7076.4|7073.6|0
1622772690000|2021-06-04 02:11:30|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|0
1622772700000|2021-06-04 02:11:40|||||||||1
1622772720000|2021-06-04 02:12:00|7075.4|7072.6|7075.9|7073.1|7076.3|7073.5|7075.4|7072.6|3
1622772730000|2021-06-04 02:12:10|7076.4|7073.6|7076.4|7073.6|7076.9|7074.1|7076.4|7073.6|6
1622772740000|2021-06-04 02:12:20|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|0
1622772750000|2021-06-04 02:12:30|7076.5|7073.7|7076.4|7073.6|7076.5|7073.7|7076.4|7073.6|0
1622772760000|2021-06-04 02:12:40|7076|7073.2|7076.4|7073.6|7076.4|7073.6|7075.9|7073.1|1
1622772770000|2021-06-04 02:12:50|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|0
1622772780000|2021-06-04 02:13:00|7075.5|7072.7|7074.9|7072.1|7075.5|7072.7|7074.3|7071.5|7
1622772790000|2021-06-04 02:13:10|7074.3|7071.5|7073.9|7071.1|7074.9|7072.1|7073.9|7071.1|24
1622772800000|2021-06-04 02:13:20|7075|7072.2|7074.4|7071.6|7075|7072.2|7074.4|7071.6|41
1622772810000|2021-06-04 02:13:30|7074.6|7070.6|7068.9|7066.1|7074.6|7070.6|7067.9|7065.1|407
1622772820000|2021-06-04 02:13:40|7068|7065.2|7067.9|7065.1|7068|7065.2|7067.9|7065.1|5
1622772830000|2021-06-04 02:13:50|7068.7|7065.9|7069.4|7066.6|7069.9|7067.1|7068.7|7065.9|14
1622772840000|2021-06-04 02:14:00|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|13
1622772850000|2021-06-04 02:14:10|7068|7065.2|7067.5|7064.7|7068|7065.2|7067.4|7064.6|6
1622772860000|2021-06-04 02:14:20|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|0
1622772870000|2021-06-04 02:14:30|7067.5|7064.7|7069.4|7066.6|7069.7|7066.9|7067.5|7064.7|6
1622772880000|2021-06-04 02:14:40|7069|7066.2|7067.9|7065.1|7069|7066.2|7067.9|7065.1|3
1622772890000|2021-06-04 02:14:50|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7
1622772900000|2021-06-04 02:15:00|7067.9|7065.1|7067.3|7064.5|7067.9|7065.1|7067.3|7064.5|14
1622772910000|2021-06-04 02:15:10|7066.9|7064.1|7067.4|7064.6|7067.4|7064.6|7066.9|7064.1|3
1622772930000|2021-06-04 02:15:30|7066.9|7064.1|7067.3|7064.5|7067.3|7064.5|7066.9|7064.1|2
1622772940000|2021-06-04 02:15:40|7067.4|7064.6|7067.8|7065|7067.8|7065|7067.4|7064.6|0
1622772960000|2021-06-04 02:16:00|7067.9|7065.1|7067.4|7064.6|7067.9|7065.1|7067|7064.2|5
1622772970000|2021-06-04 02:16:10|7068.2|7065.4|7068.4|7065.6|7068.4|7065.6|7068.2|7065.4|6
1622772980000|2021-06-04 02:16:20|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|1
1622772990000|2021-06-04 02:16:30|7069.3|7066.5|7069.2|7066.4|7069.9|7067.1|7069.2|7066.4|2
1622773000000|2021-06-04 02:16:40|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1622773020000|2021-06-04 02:17:00|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068|7065.2|5
1622773030000|2021-06-04 02:17:10|7068.5|7065.7|7069.9|7067.1|7069.9|7067.1|7068.4|7065.6|15
1622773040000|2021-06-04 02:17:20|7070.4|7067.6|7070.3|7067.5|7071.3|7068.5|7069.9|7067.1|6
1622773050000|2021-06-04 02:17:30|7070.4|7067.6|7073.7|7070.9|7073.7|7070.9|7070.4|7067.6|21
1622773060000|2021-06-04 02:17:40|7073.8|7071|7072.9|7070.1|7073.8|7071|7072.9|7070.1|4
1622773070000|2021-06-04 02:17:50|7073.4|7070.6|7073.8|7071|7073.8|7071|7073.4|7070.6|1
1622773080000|2021-06-04 02:18:00|7073.3|7070.5|7072.9|7070.1|7073.3|7070.5|7072.9|7070.1|2
1622773090000|2021-06-04 02:18:10|7073.9|7071.1|7073.9|7071.1|7074.8|7072|7073.9|7071.1|6
1622773100000|2021-06-04 02:18:20|7073.4|7070.6|7072.9|7070.1|7073.4|7070.6|7072.9|7070.1|1
1622773120000|2021-06-04 02:18:40|7072.5|7069.7|7071.9|7069.1|7072.5|7069.7|7071.9|7069.1|1
1622773140000|2021-06-04 02:19:00|7071.4|7068.6|7071.3|7068.5|7071.4|7068.6|7070.9|7068.1|3
1622773150000|2021-06-04 02:19:10|7071.4|7068.6|7072.3|7069.5|7072.5|7069.7|7071.4|7068.6|10
1622773170000|2021-06-04 02:19:30|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|0
1622773180000|2021-06-04 02:19:40|7072|7069.2|7071.9|7069.1|7072|7069.2|7071.9|7069.1|0
1622773190000|2021-06-04 02:19:50|||||||||3
1622773200000|2021-06-04 02:20:00|7072.3|7069.5|7072.4|7069.6|7072.4|7069.6|7071.9|7069.1|2
1622773210000|2021-06-04 02:20:10|||||||||1
1622773240000|2021-06-04 02:20:40|7072.8|7070|7072.9|7070.1|7072.9|7070.1|7072.8|7070|0
1622773250000|2021-06-04 02:20:50|7073.3|7070.5|7074.7|7071.9|7074.7|7071.9|7073.3|7070.5|4
1622773260000|2021-06-04 02:21:00|7074.8|7072|7075.3|7072.5|7075.3|7072.5|7074.8|7072|4
1622773270000|2021-06-04 02:21:10|7075.9|7073.1|7075.9|7073.1|7076.8|7074|7075.9|7073.1|8
1622773280000|2021-06-04 02:21:20|7075.8|7073|7076.4|7073.6|7076.4|7073.6|7075.8|7073|3
1622773290000|2021-06-04 02:21:30|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|0
1622773330000|2021-06-04 02:22:10|7077.3|7074.5|7078.9|7076.1|7078.9|7076.1|7077.3|7074.5|9
1622773340000|2021-06-04 02:22:20|7079.3|7076.5|7078.9|7076.1|7079.9|7077.1|7078.9|7076.1|3
1622773350000|2021-06-04 02:22:30|||||||||5
1622773360000|2021-06-04 02:22:40|7079.9|7077.1|7079.9|7077.1|7080.8|7078|7079.9|7077.1|8
1622773380000|2021-06-04 02:23:00|7079.8|7077|7083.3|7080.5|7083.3|7080.5|7079.8|7077|13
1622773390000|2021-06-04 02:23:10|7082.9|7080.1|7083.3|7080.5|7083.8|7081|7081.9|7079.1|19
1622773400000|2021-06-04 02:23:20|7082.9|7080.1|7081.4|7078.6|7082.9|7080.1|7081.3|7078.5|2
1622773410000|2021-06-04 02:23:30|7081.9|7079.1|7080.5|7077.7|7081.9|7079.1|7080.5|7077.7|0
1622773420000|2021-06-04 02:23:40|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|0
1622773430000|2021-06-04 02:23:50|7080.5|7077.7|7080.4|7077.6|7080.9|7078.1|7080.4|7077.6|1
1622773440000|2021-06-04 02:24:00|7080.8|7078|7080.8|7078|7080.9|7078.1|7080.4|7077.6|1
1622773450000|2021-06-04 02:24:10|7080.4|7077.6|7080.4|7077.6|7080.9|7078.1|7080.4|7077.6|0
1622773460000|2021-06-04 02:24:20|7080|7077.2|7079.4|7076.6|7080|7077.2|7079.4|7076.6|0
1622773470000|2021-06-04 02:24:30|7079.8|7077|7079.3|7076.5|7079.9|7077.1|7078.9|7076.1|0
1622773480000|2021-06-04 02:24:40|7078.9|7076.1|7078.5|7075.7|7078.9|7076.1|7078.5|7075.7|0
1622773490000|2021-06-04 02:24:50|7078.9|7076.1|7078.9|7076.1|7078.9|7076.1|7078.9|7076.1|0
1622773500000|2021-06-04 02:25:00|7078.5|7075.7|7078.9|7076.1|7078.9|7076.1|7078.4|7075.6|4
1622773510000|2021-06-04 02:25:10|7078.8|7076|7078.4|7075.6|7078.9|7076.1|7077.9|7075.1|4
1622773520000|2021-06-04 02:25:20|7077.9|7075.1|7078.3|7075.5|7078.3|7075.5|7077.4|7074.6|0
1622773540000|2021-06-04 02:25:40|7077.9|7075.1|7077.9|7075.1|7077.9|7075.1|7077.9|7075.1|0
1622773550000|2021-06-04 02:25:50|7077|7074.2|7076.9|7074.1|7077|7074.2|7076.9|7074.1|2
1622773560000|2021-06-04 02:26:00|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|2
1622773570000|2021-06-04 02:26:10|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|0
1622773610000|2021-06-04 02:26:50|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|27
1622773620000|2021-06-04 02:27:00|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|3
1622773630000|2021-06-04 02:27:10|7078.2|7075.4|7078.3|7075.5|7078.9|7076.1|7078.2|7075.4|5
1622773650000|2021-06-04 02:27:30|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|0
1622773660000|2021-06-04 02:27:40|7077.9|7075.1|7077.9|7075.1|7078.3|7075.5|7077.9|7075.1|0
1622773670000|2021-06-04 02:27:50|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|0
1622773680000|2021-06-04 02:28:00|7078.4|7075.6|7078.3|7075.5|7078.8|7076|7078.3|7075.5|1
1622773690000|2021-06-04 02:28:10|7078.4|7075.6|7079.3|7076.5|7079.3|7076.5|7078.4|7075.6|3
1622773700000|2021-06-04 02:28:20|7078.5|7075.7|7078.5|7075.7|7078.8|7076|7078.5|7075.7|1
1622773710000|2021-06-04 02:28:30|7078.3|7075.5|7077.9|7075.1|7078.3|7075.5|7077.9|7075.1|0
1622773720000|2021-06-04 02:28:40|7077.4|7074.6|7077.4|7074.6|7078.4|7075.6|7077.4|7074.6|5
1622773740000|2021-06-04 02:29:00|7077.8|7075|7077.4|7074.6|7077.9|7075.1|7077.4|7074.6|0
1622773770000|2021-06-04 02:29:30|7077.8|7075|7077.9|7075.1|7077.9|7075.1|7077.8|7075|0
1622773800000|2021-06-04 02:30:00|7077.8|7075|7076.9|7074.1|7077.9|7075.1|7076.9|7074.1|3
1622773820000|2021-06-04 02:30:20|7076.4|7073.6|7076.9|7074.1|7076.9|7074.1|7075.9|7073.1|3
1622773830000|2021-06-04 02:30:30|7076.5|7073.7|7076.9|7074.1|7076.9|7074.1|7076.4|7073.6|0
1622773840000|2021-06-04 02:30:40|7077|7074.2|7077.9|7075.1|7077.9|7075.1|7077|7074.2|3
1622773890000|2021-06-04 02:31:30|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|2
1622773900000|2021-06-04 02:31:40|7078.9|7076.1|7078.8|7076|7079.3|7076.5|7078.5|7075.7|9
1622773910000|2021-06-04 02:31:50|7078.9|7076.1|7078.4|7075.6|7078.9|7076.1|7078.4|7075.6|1
1622773920000|2021-06-04 02:32:00|7079.2|7076.4|7079.3|7076.5|7079.3|7076.5|7079.2|7076.4|12
1622773930000|2021-06-04 02:32:10|7079.9|7077.1|7080.3|7077.5|7080.3|7077.5|7079.9|7077.1|11
1622773940000|2021-06-04 02:32:20|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|4
1622773950000|2021-06-04 02:32:30|7080.8|7078|7081.3|7078.5|7081.3|7078.5|7080.8|7078|6
1622773960000|2021-06-04 02:32:40|7080.8|7078|7080.4|7077.6|7080.8|7078|7080|7077.2|13
1622773970000|2021-06-04 02:32:50|7080.7|7077.9|7080.9|7078.1|7080.9|7078.1|7080.4|7077.6|1
1622773980000|2021-06-04 02:33:00|7081.3|7078.5|7081.9|7079.1|7081.9|7079.1|7081.3|7078.5|9
1622773990000|2021-06-04 02:33:10|7082.3|7079.5|7081.9|7079.1|7082.3|7079.5|7081.9|7079.1|5
1622774000000|2021-06-04 02:33:20|||||||||1
1622774010000|2021-06-04 02:33:30|7081.4|7078.6|7081.9|7079.1|7081.9|7079.1|7081.4|7078.6|0
1622774020000|2021-06-04 02:33:40|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|0
1622774030000|2021-06-04 02:33:50|7080.9|7078.1|7081.8|7079|7081.8|7079|7080.9|7078.1|1
1622774040000|2021-06-04 02:34:00|7081.9|7079.1|7081.4|7078.6|7081.9|7079.1|7081.3|7078.5|2
1622774050000|2021-06-04 02:34:10|7081.9|7079.1|7081.3|7078.5|7081.9|7079.1|7081.3|7078.5|0
1622774060000|2021-06-04 02:34:20|7081.7|7078.9|7082.3|7079.5|7082.8|7080|7081.7|7078.9|7
1622774070000|2021-06-04 02:34:30|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|0
1622774090000|2021-06-04 02:34:50|7082.9|7080.1|7083.5|7080.7|7083.9|7081.1|7082.9|7080.1|23
1622774100000|2021-06-04 02:35:00|7083.4|7080.6|7083.9|7081.1|7083.9|7081.1|7083.4|7080.6|0
1622774110000|2021-06-04 02:35:10|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|1
1622774120000|2021-06-04 02:35:20|7083.9|7081.1|7083.9|7081.1|7084.4|7081.6|7083.9|7081.1|7
1622774130000|2021-06-04 02:35:30|7085|7082.2|7083.3|7080.5|7085|7082.2|7082.9|7080.1|14
1622774140000|2021-06-04 02:35:40|7083|7080.2|7081.9|7079.1|7083|7080.2|7081.9|7079.1|0
1622774150000|2021-06-04 02:35:50|7082|7079.2|7082.9|7080.1|7082.9|7080.1|7082|7079.2|1
1622774160000|2021-06-04 02:36:00|7082.4|7079.6|7082.9|7080.1|7082.9|7080.1|7082.4|7079.6|1
1622774170000|2021-06-04 02:36:10|7082.5|7079.7|7082.5|7079.7|7082.9|7080.1|7082.5|7079.7|2
1622774180000|2021-06-04 02:36:20|7082.9|7080.1|7082.5|7079.7|7082.9|7080.1|7082.5|7079.7|0
1622774190000|2021-06-04 02:36:30|7082.4|7079.6|7082.9|7080.1|7082.9|7080.1|7082.4|7079.6|0
1622774230000|2021-06-04 02:37:10|7082.5|7079.7|7082|7079.2|7082.5|7079.7|7082|7079.2|0
1622774240000|2021-06-04 02:37:20|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.5|7079.7|1
1622774250000|2021-06-04 02:37:30|7082.5|7079.7|7082.5|7079.7|7082.7|7079.9|7081.9|7079.1|5
1622774260000|2021-06-04 02:37:40|7082.4|7079.6|7081.9|7079.1|7082.4|7079.6|7081.9|7079.1|0
1622774270000|2021-06-04 02:37:50|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|1
1622774280000|2021-06-04 02:38:00|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|0
1622774290000|2021-06-04 02:38:10|7082.4|7079.6|7081.9|7079.1|7082.4|7079.6|7081.9|7079.1|1
1622774300000|2021-06-04 02:38:20|7081.5|7078.7|7080.9|7078.1|7081.5|7078.7|7080.9|7078.1|0
1622774310000|2021-06-04 02:38:30|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|60
1622774320000|2021-06-04 02:38:40|7081|7078.2|7080.4|7077.6|7081|7078.2|7080.4|7077.6|3
1622774330000|2021-06-04 02:38:50|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|0
1622774350000|2021-06-04 02:39:10|7080.5|7077.7|7079.9|7077.1|7080.5|7077.7|7079.9|7077.1|0
1622774360000|2021-06-04 02:39:20|7078.4|7075.6|7077.8|7075|7078.4|7075.6|7077.5|7074.7|45
1622774370000|2021-06-04 02:39:30|7077.9|7075.1|7077.9|7075.1|7077.9|7075.1|7077.9|7075.1|2
1622774380000|2021-06-04 02:39:40|7078.7|7075.9|7078.9|7076.1|7078.9|7076.1|7078.7|7075.9|6
1622774400000|2021-06-04 02:40:00|7079|7076.2|7079.9|7077.1|7079.9|7077.1|7079|7076.2|1
1622774410000|2021-06-04 02:40:10|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|0
1622774420000|2021-06-04 02:40:20|7079.9|7077.1|7079.5|7076.7|7079.9|7077.1|7079.5|7076.7|1
1622774430000|2021-06-04 02:40:30|7079.9|7077.1|7080.9|7078.1|7080.9|7078.1|7079.9|7077.1|4
1622774440000|2021-06-04 02:40:40|7081.3|7078.5|7080.9|7078.1|7081.3|7078.5|7080.5|7077.7|3
1622774450000|2021-06-04 02:40:50|7080.4|7077.6|7080.5|7077.7|7080.5|7077.7|7080.4|7077.6|2
1622774460000|2021-06-04 02:41:00|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|0
1622774470000|2021-06-04 02:41:10|7080.5|7077.7|7079.4|7076.6|7080.5|7077.7|7079.4|7076.6|0
1622774500000|2021-06-04 02:41:40|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|5
1622774510000|2021-06-04 02:41:50|7077.6|7074.8|7077.9|7075.1|7077.9|7075.1|7077.5|7074.7|1
1622774520000|2021-06-04 02:42:00|7077.4|7074.6|7078.5|7075.7|7078.5|7075.7|7077.4|7074.6|7
1622774530000|2021-06-04 02:42:10|7078.9|7076.1|7078.9|7076.1|7078.9|7076.1|7078.9|7076.1|0
1622774540000|2021-06-04 02:42:20|7079|7076.2|7079.5|7076.7|7079.9|7077.1|7079|7076.2|3
1622774550000|2021-06-04 02:42:30|7079.9|7077.1|7080|7077.2|7080|7077.2|7079.9|7077.1|0
1622774560000|2021-06-04 02:42:40|7079.5|7076.7|7082.4|7079.6|7082.5|7079.7|7079.5|7076.7|15
1622774570000|2021-06-04 02:42:50|7082.9|7080.1|7082.9|7080.1|7083.9|7081.1|7082.5|7079.7|4
1622774580000|2021-06-04 02:43:00|7081.9|7079.1|7082.4|7079.6|7082.9|7080.1|7081.9|7079.1|8
1622774590000|2021-06-04 02:43:10|7081.9|7079.1|7082.9|7080.1|7083.4|7080.6|7081.9|7079.1|2
1622774600000|2021-06-04 02:43:20|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|0
1622774610000|2021-06-04 02:43:30|7083.9|7081.1|7083.4|7080.6|7083.9|7081.1|7083.4|7080.6|0
1622774620000|2021-06-04 02:43:40|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|0
1622774630000|2021-06-04 02:43:50|7083.3|7080.5|7083.4|7080.6|7083.4|7080.6|7083.3|7080.5|0
1622774640000|2021-06-04 02:44:00|7083.3|7080.5|7082.3|7079.5|7083.3|7080.5|7082.3|7079.5|0
1622774650000|2021-06-04 02:44:10|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|0
1622774660000|2021-06-04 02:44:20|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|1
1622774680000|2021-06-04 02:44:40|7082.6|7079.8|7081.9|7079.1|7082.6|7079.8|7081.9|7079.1|1
1622774700000|2021-06-04 02:45:00|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|2
1622774710000|2021-06-04 02:45:10|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|0
1622774720000|2021-06-04 02:45:20|7082.3|7079.5|7082.3|7079.5|7082.8|7080|7082.3|7079.5|0
1622774730000|2021-06-04 02:45:30|7082.4|7079.6|7083.9|7081.1|7083.9|7081.1|7082.4|7079.6|2
1622774740000|2021-06-04 02:45:40|7084|7081.2|7083.5|7080.7|7084|7081.2|7083.3|7080.5|0
1622774750000|2021-06-04 02:45:50|7083.8|7081|7084|7081.2|7084|7081.2|7083.8|7081|1
1622774760000|2021-06-04 02:46:00|7083.5|7080.7|7083.8|7081|7084|7081.2|7083.4|7080.6|3
1622774770000|2021-06-04 02:46:10|7083.3|7080.5|7082.9|7080.1|7084|7081.2|7082.9|7080.1|2
1622774780000|2021-06-04 02:46:20|7082.5|7079.7|7082.9|7080.1|7082.9|7080.1|7082.4|7079.6|0
1622774790000|2021-06-04 02:46:30|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|1
1622774800000|2021-06-04 02:46:40|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|0
1622774820000|2021-06-04 02:47:00|7083.3|7080.5|7083.4|7080.6|7083.4|7080.6|7083.3|7080.5|0
1622774840000|2021-06-04 02:47:20|7083.9|7081.1|7083.4|7080.6|7083.9|7081.1|7083.4|7080.6|0
1622774860000|2021-06-04 02:47:40|7083.9|7081.1|7083.4|7080.6|7083.9|7081.1|7083.4|7080.6|1
1622774880000|2021-06-04 02:48:00|7083.8|7081|7083.5|7080.7|7083.9|7081.1|7083.4|7080.6|0
1622774890000|2021-06-04 02:48:10|7083.4|7080.6|7083.9|7081.1|7083.9|7081.1|7083.4|7080.6|0
1622774900000|2021-06-04 02:48:20|7083.8|7081|7083.8|7081|7083.9|7081.1|7083.4|7080.6|7
1622774910000|2021-06-04 02:48:30|7083.9|7081.1|7082.4|7079.6|7083.9|7081.1|7082.4|7079.6|4
1622774930000|2021-06-04 02:48:50|7082|7079.2|7081.9|7079.1|7082|7079.2|7081.9|7079.1|0
1622774940000|2021-06-04 02:49:00|7082.8|7080|7083.3|7080.5|7083.3|7080.5|7082.8|7080|2
1622774950000|2021-06-04 02:49:10|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|0
1622774960000|2021-06-04 02:49:20|7083.8|7081|7084.9|7082.1|7085.3|7082.5|7083.8|7081|1
1622774990000|2021-06-04 02:49:50|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|2
1622775000000|2021-06-04 02:50:00|7085.8|7083|7086.4|7083.6|7086.4|7083.6|7085.4|7082.6|3
1622775010000|2021-06-04 02:50:10|7086|7083.2|7088|7085.2|7088.4|7085.6|7085.9|7083.1|4
1622775020000|2021-06-04 02:50:20|7087.9|7085.1|7089.9|7087.1|7090.4|7087.6|7087.9|7085.1|15
1622775030000|2021-06-04 02:50:30|7090.3|7087.5|7090.9|7088.1|7090.9|7088.1|7089.9|7087.1|3
1622775040000|2021-06-04 02:50:40|7090.4|7087.6|7089.9|7087.1|7090.4|7087.6|7089.9|7087.1|7
1622775050000|2021-06-04 02:50:50|7090.3|7087.5|7090.8|7088|7090.9|7088.1|7090.3|7087.5|5
1622775060000|2021-06-04 02:51:00|7090.6|7087.8|7089.9|7087.1|7090.8|7088|7089.9|7087.1|6
1622775070000|2021-06-04 02:51:10|7088.9|7086.1|7088.5|7085.7|7089.4|7086.6|7088.5|7085.7|4
1622775080000|2021-06-04 02:51:20|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|2
1622775090000|2021-06-04 02:51:30|7088.4|7085.6|7088.9|7086.1|7088.9|7086.1|7088.4|7085.6|0
1622775100000|2021-06-04 02:51:40|7088.8|7086|7087.9|7085.1|7088.8|7086|7087.9|7085.1|4
1622775120000|2021-06-04 02:52:00|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7
1622775130000|2021-06-04 02:52:10|7087.9|7085.1|7086.9|7084.1|7087.9|7085.1|7086.9|7084.1|2
1622775140000|2021-06-04 02:52:20|7086.3|7083.5|7087.3|7084.5|7087.3|7084.5|7086.3|7083.5|2
1622775150000|2021-06-04 02:52:30|7086.9|7084.1|7086.4|7083.6|7086.9|7084.1|7085.4|7082.6|1
1622775160000|2021-06-04 02:52:40|7086.9|7084.1|7087.4|7084.6|7087.4|7084.6|7086.9|7084.1|1
1622775170000|2021-06-04 02:52:50|7087.8|7085|7087.9|7085.1|7087.9|7085.1|7087.8|7085|0
1622775200000|2021-06-04 02:53:20|7086.9|7084.1|7087.9|7085.1|7087.9|7085.1|7086.9|7084.1|5
1622775210000|2021-06-04 02:53:30|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|0
1622775220000|2021-06-04 02:53:40|7087|7084.2|7086.9|7084.1|7087.3|7084.5|7086.9|7084.1|0
1622775230000|2021-06-04 02:53:50|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|0
1622775240000|2021-06-04 02:54:00|7087.4|7084.6|7087.9|7085.1|7087.9|7085.1|7087.4|7084.6|0
1622775260000|2021-06-04 02:54:20|||||||||3
1622775270000|2021-06-04 02:54:30|7087.6|7084.8|7087.3|7084.5|7087.6|7084.8|7087.3|7084.5|2
1622775310000|2021-06-04 02:55:10|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|0
1622775320000|2021-06-04 02:55:20|7087|7084.2|7086.9|7084.1|7087|7084.2|7086.9|7084.1|0
1622775330000|2021-06-04 02:55:30|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|4
1622775340000|2021-06-04 02:55:40|7086|7083.2|7086.4|7083.6|7086.4|7083.6|7086|7083.2|1
1622775370000|2021-06-04 02:56:10|7086|7083.2|7086.4|7083.6|7086.4|7083.6|7086|7083.2|0
1622775380000|2021-06-04 02:56:20|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.5|7083.7|0
1622775390000|2021-06-04 02:56:30|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|0
1622775400000|2021-06-04 02:56:40|7086.4|7083.6|7086.9|7084.1|7086.9|7084.1|7086.4|7083.6|0
1622775410000|2021-06-04 02:56:50|7087.1|7084.3|7087.4|7084.6|7087.9|7085.1|7087.1|7084.3|2
1622775420000|2021-06-04 02:57:00|7086.9|7084.1|7086.5|7083.7|7086.9|7084.1|7086.5|7083.7|0
1622775430000|2021-06-04 02:57:10|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.5|7083.7|0
1622775440000|2021-06-04 02:57:20|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|1
1622775450000|2021-06-04 02:57:30|7086.4|7083.6|7086.4|7083.6|7086.4|7083.6|7086.4|7083.6|0
1622775460000|2021-06-04 02:57:40|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|0
1622775490000|2021-06-04 02:58:10|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|0
1622775510000|2021-06-04 02:58:30|7086.5|7083.7|7087|7084.2|7087|7084.2|7086.5|7083.7|5
1622775520000|2021-06-04 02:58:40|7087.1|7084.3|7087.5|7084.7|7087.5|7084.7|7087.1|7084.3|1
1622775530000|2021-06-04 02:58:50|7087.9|7085.1|7088.5|7085.7|7088.5|7085.7|7087.9|7085.1|0
1622775540000|2021-06-04 02:59:00|7088.4|7085.6|7087|7084.2|7088.4|7085.6|7087|7084.2|4
1622775550000|2021-06-04 02:59:10|7087.5|7084.7|7087.4|7084.6|7087.5|7084.7|7087|7084.2|0
1622775560000|2021-06-04 02:59:20|7087.9|7085.1|7087.5|7084.7|7087.9|7085.1|7086.5|7083.7|1
1622775570000|2021-06-04 02:59:30|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|0
1622775580000|2021-06-04 02:59:40|7087.3|7084.5|7086.9|7084.1|7087.5|7084.7|7086.9|7084.1|0
1622775590000|2021-06-04 02:59:50|7087.1|7084.3|7088.5|7085.7|7088.9|7086.1|7086.9|7084.1|3
1622775600000|2021-06-04 03:00:00|7088.9|7086.1|7088.9|7086.1|7089.9|7087.1|7088.9|7086.1|4
1622775610000|2021-06-04 03:00:10|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7088.9|7086.1|1
1622775630000|2021-06-04 03:00:30|7089.9|7087.1|7089.9|7087.1|7089.9|7087.1|7089.9|7087.1|0
1622775640000|2021-06-04 03:00:40|7090.9|7088.1|7090.4|7087.6|7090.9|7088.1|7089.9|7087.1|6
1622775650000|2021-06-04 03:00:50|7090.8|7088|7090.4|7087.6|7090.9|7088.1|7090.4|7087.6|0
1622775660000|2021-06-04 03:01:00|7090.5|7087.7|7090.9|7088.1|7090.9|7088.1|7090.4|7087.6|0
1622775670000|2021-06-04 03:01:10|7091.4|7088.6|7092.3|7089.5|7092.5|7089.7|7091.4|7088.6|6
1622775680000|2021-06-04 03:01:20|7092.5|7089.7|7093.4|7090.6|7093.8|7091|7092.5|7089.7|18
1622775690000|2021-06-04 03:01:30|7093.8|7091|7094.4|7091.6|7094.9|7092.1|7092.9|7090.1|14
1622775710000|2021-06-04 03:01:50|7094|7091.2|7094.4|7091.6|7094.4|7091.6|7094|7091.2|12
1622775720000|2021-06-04 03:02:00|7094.5|7091.7|7094|7091.2|7094.5|7091.7|7094|7091.2|0
1622775730000|2021-06-04 03:02:10|7093.9|7091.1|7093.9|7091.1|7094.9|7092.1|7093.9|7091.1|17
1622775740000|2021-06-04 03:02:20|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|2
1622775750000|2021-06-04 03:02:30|7093.3|7090.5|7092.9|7090.1|7093.3|7090.5|7092.9|7090.1|1
1622775760000|2021-06-04 03:02:40|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|0
1622775780000|2021-06-04 03:03:00|7093.5|7090.7|7094.4|7091.6|7094.9|7092.1|7093.5|7090.7|6
1622775790000|2021-06-04 03:03:10|7094|7091.2|7093.4|7090.6|7094|7091.2|7093.4|7090.6|2
1622775800000|2021-06-04 03:03:20|7093.9|7091.1|7095.3|7092.5|7095.3|7092.5|7093.9|7091.1|3
1622775810000|2021-06-04 03:03:30|7095.4|7092.6|7094.9|7092.1|7095.9|7093.1|7094.9|7092.1|1
1622775820000|2021-06-04 03:03:40|7095.4|7092.6|7096.4|7093.6|7096.4|7093.6|7095.4|7092.6|11
1622775830000|2021-06-04 03:03:50|7096|7093.2|7096.9|7094.1|7096.9|7094.1|7095.9|7093.1|1
1622775840000|2021-06-04 03:04:00|7096.4|7093.6|7096.5|7093.7|7096.9|7094.1|7096.4|7093.6|27
1622775850000|2021-06-04 03:04:10|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|0
1622775860000|2021-06-04 03:04:20|7096|7093.2|7096.4|7093.6|7096.4|7093.6|7096|7093.2|2
1622775870000|2021-06-04 03:04:30|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1622775880000|2021-06-04 03:04:40|7096|7093.2|7095.9|7093.1|7096|7093.2|7095.9|7093.1|3
1622775890000|2021-06-04 03:04:50|7096|7093.2|7096.4|7093.6|7096.4|7093.6|7096|7093.2|4
1622775910000|2021-06-04 03:05:10|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|0
1622775920000|2021-06-04 03:05:20|7096.9|7094.1|7098.9|7096.1|7098.9|7096.1|7096.9|7094.1|12
1622775930000|2021-06-04 03:05:30|7098.8|7096|7097.4|7094.6|7098.8|7096|7097.4|7094.6|1
1622775940000|2021-06-04 03:05:40|7097.9|7095.1|7098.5|7095.7|7098.5|7095.7|7097.5|7094.7|4
1622775950000|2021-06-04 03:05:50|7098.9|7096.1|7098.9|7096.1|7099.3|7096.5|7098.9|7096.1|2
1622775960000|2021-06-04 03:06:00|7099.9|7097.1|7100.9|7098.1|7100.9|7098.1|7098.9|7096.1|62
1622775970000|2021-06-04 03:06:10|||||||||11
1622775980000|2021-06-04 03:06:20|||||||||8
1622775990000|2021-06-04 03:06:30|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|49
1622776000000|2021-06-04 03:06:40|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.4|7099.6|20
1622776010000|2021-06-04 03:06:50|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|0
1622776020000|2021-06-04 03:07:00|7102.5|7099.7|7102.9|7100.1|7103.3|7100.5|7102.5|7099.7|5
1622776040000|2021-06-04 03:07:20|7102.5|7099.7|7102.9|7100.1|7102.9|7100.1|7102.5|7099.7|1
1622776050000|2021-06-04 03:07:30|7103.6|7100.8|7103.9|7101.1|7103.9|7101.1|7103.6|7100.8|5
1622776060000|2021-06-04 03:07:40|7102.9|7100.1|7103.6|7100.8|7103.6|7100.8|7102.9|7100.1|26
1622776070000|2021-06-04 03:07:50|7103.9|7101.1|7104.3|7101.5|7104.3|7101.5|7103.9|7101.1|11
1622776080000|2021-06-04 03:08:00|7104.4|7101.6|7104.9|7102.1|7105.9|7103.1|7104.4|7101.6|16
1622776090000|2021-06-04 03:08:10|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|5
1622776100000|2021-06-04 03:08:20|7104.9|7102.1|7105.3|7102.5|7105.3|7102.5|7104.9|7102.1|1
1622776110000|2021-06-04 03:08:30|7104.9|7102.1|7104.9|7102.1|7105.3|7102.5|7104.5|7101.7|4
1622776120000|2021-06-04 03:08:40|7105.6|7102.8|7106.9|7104.1|7106.9|7104.1|7105.6|7102.8|4
1622776130000|2021-06-04 03:08:50|7106.8|7104|7107.3|7104.5|7107.8|7105|7106.3|7103.5|46
1622776140000|2021-06-04 03:09:00|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|0
1622776150000|2021-06-04 03:09:10|7107.3|7104.5|7106.9|7104.1|7107.3|7104.5|7106.9|7104.1|0
1622776160000|2021-06-04 03:09:20|7106.8|7104|7105.4|7102.6|7106.8|7104|7105.4|7102.6|4
1622776170000|2021-06-04 03:09:30|7105.8|7103|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|12
1622776180000|2021-06-04 03:09:40|7105|7102.2|7104.9|7102.1|7105.3|7102.5|7104.9|7102.1|0
1622776200000|2021-06-04 03:10:00|7106.9|7104.1|7105.9|7103.1|7106.9|7104.1|7105.9|7103.1|4
1622776210000|2021-06-04 03:10:10|7105.1|7102.3|7105.4|7102.6|7105.4|7102.6|7104.9|7102.1|2
1622776220000|2021-06-04 03:10:20|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|0
1622776230000|2021-06-04 03:10:30|7105.9|7103.1|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|0
1622776250000|2021-06-04 03:10:50|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|4
1622776260000|2021-06-04 03:11:00|7104.5|7101.7|7104.9|7102.1|7104.9|7102.1|7104.5|7101.7|0
1622776270000|2021-06-04 03:11:10|7104.5|7101.7|7104.9|7102.1|7104.9|7102.1|7104.5|7101.7|0
1622776280000|2021-06-04 03:11:20|7104.5|7101.7|7104.9|7102.1|7104.9|7102.1|7104.5|7101.7|0
1622776300000|2021-06-04 03:11:40|7104.5|7101.7|7104.5|7101.7|7104.9|7102.1|7104.5|7101.7|1
1622776310000|2021-06-04 03:11:50|7104.1|7101.3|7104|7101.2|7104.1|7101.3|7104|7101.2|0
1622776320000|2021-06-04 03:12:00|7103.4|7100.6|7103.7|7100.9|7103.7|7100.9|7103.4|7100.6|0
1622776330000|2021-06-04 03:12:10|7103.9|7101.1|7103.5|7100.7|7103.9|7101.1|7103.5|7100.7|4
1622776340000|2021-06-04 03:12:20|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|0
1622776360000|2021-06-04 03:12:40|7103.1|7100.3|7102.9|7100.1|7103.1|7100.3|7102.9|7100.1|2
1622776370000|2021-06-04 03:12:50|7103.2|7100.4|7103.4|7100.6|7103.4|7100.6|7103.2|7100.4|3
1622776410000|2021-06-04 03:13:30|||||||||3
1622776420000|2021-06-04 03:13:40|||||||||1
1622776430000|2021-06-04 03:13:50|7103|7100.2|7102.9|7100.1|7103|7100.2|7102.9|7100.1|0
1622776450000|2021-06-04 03:14:10|7103.1|7100.3|7104.9|7102.1|7104.9|7102.1|7103.1|7100.3|1
1622776460000|2021-06-04 03:14:20|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|0
1622776470000|2021-06-04 03:14:30|7104.4|7101.6|7104.9|7102.1|7104.9|7102.1|7104.4|7101.6|0
1622776480000|2021-06-04 03:14:40|7104.5|7101.7|7104.4|7101.6|7104.5|7101.7|7104.4|7101.6|0
1622776500000|2021-06-04 03:15:00|7104.7|7101.9|7106.9|7104.1|7107.6|7104.8|7104.7|7101.9|7
1622776510000|2021-06-04 03:15:10|7107.2|7104.4|7106.4|7103.6|7107.2|7104.4|7106.4|7103.6|0
1622776520000|2021-06-04 03:15:20|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|0
1622776540000|2021-06-04 03:15:40|7106.5|7103.7|7106.4|7103.6|7106.5|7103.7|7105.9|7103.1|2
1622776550000|2021-06-04 03:15:50|7106.6|7103.8|7105.7|7102.9|7106.7|7103.9|7105.7|7102.9|2
1622776570000|2021-06-04 03:16:10|7105.9|7103.1|7107.2|7104.4|7107.2|7104.4|7105.9|7103.1|4
1622776580000|2021-06-04 03:16:20|7107.6|7104.8|7108.2|7105.4|7108.9|7106.1|7106.9|7104.1|34
1622776590000|2021-06-04 03:16:30|7108.6|7105.8|7108.2|7105.4|7109.2|7106.4|7108.2|7105.4|9
1622776600000|2021-06-04 03:16:40|7107.1|7104.3|7108.2|7105.4|7108.2|7105.4|7106.9|7104.1|11
1622776610000|2021-06-04 03:16:50|7107.9|7105.1|7106.7|7103.9|7107.9|7105.1|7106.7|7103.9|1
1622776620000|2021-06-04 03:17:00|7106.9|7104.1|7107.2|7104.4|7107.6|7104.8|7106.4|7103.6|6
1622776630000|2021-06-04 03:17:10|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|0
1622776640000|2021-06-04 03:17:20|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1622776650000|2021-06-04 03:17:30|7106|7103.2|7106|7103.2|7106|7103.2|7106|7103.2|0
1622776670000|2021-06-04 03:17:50|7107.4|7104.6|7106.9|7104.1|7107.4|7104.6|7106.9|7104.1|13
1622776680000|2021-06-04 03:18:00|7106.5|7103.7|7106.9|7104.1|7106.9|7104.1|7106.5|7103.7|0
1622776690000|2021-06-04 03:18:10|7106.5|7103.7|7107.4|7104.6|7107.4|7104.6|7105.9|7103.1|43
1622776700000|2021-06-04 03:18:20|7107.2|7104.4|7106.9|7104.1|7107.2|7104.4|7106.9|7104.1|2
1622776710000|2021-06-04 03:18:30|7106.7|7103.9|7106.5|7103.7|7106.9|7104.1|7106.5|7103.7|7
1622776720000|2021-06-04 03:18:40|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|0
1622776730000|2021-06-04 03:18:50|7107.4|7104.6|7107.4|7104.6|7107.9|7105.1|7107.4|7104.6|3
1622776750000|2021-06-04 03:19:10|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.5|7103.7|2
1622776760000|2021-06-04 03:19:20|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|3
1622776770000|2021-06-04 03:19:30|7108|7105.2|7108.7|7105.9|7108.9|7106.1|7108|7105.2|3
1622776780000|2021-06-04 03:19:40|7108|7105.2|7107.4|7104.6|7108.2|7105.4|7106.9|7104.1|7
1622776790000|2021-06-04 03:19:50|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|0
1622776800000|2021-06-04 03:20:00|7107.2|7104.4|7108.9|7106.1|7108.9|7106.1|7107.2|7104.4|7
1622776820000|2021-06-04 03:20:20|7109|7106.2|7108.5|7105.7|7109|7106.2|7108.5|7105.7|21
1622776850000|2021-06-04 03:20:50|7108|7105.2|7108|7105.2|7108|7105.2|7108|7105.2|0
1622776880000|2021-06-04 03:21:20|||||||||5
1622776890000|2021-06-04 03:21:30|7109.5|7106.7|7108.5|7105.7|7109.5|7106.7|7108.5|7105.7|4
1622776900000|2021-06-04 03:21:40|7108|7105.2|7108.9|7106.1|7108.9|7106.1|7108|7105.2|6
1622776930000|2021-06-04 03:22:10|7109|7106.2|7108.9|7106.1|7109|7106.2|7108.5|7105.7|0
1622776940000|2021-06-04 03:22:20|7108.6|7105.8|7109|7106.2|7109|7106.2|7108.5|7105.7|0
1622776950000|2021-06-04 03:22:30|||||||||1
1622776960000|2021-06-04 03:22:40|7109.7|7106.9|7111.2|7108.4|7112|7109.2|7109.7|7106.9|39
1622776970000|2021-06-04 03:22:50|7111.6|7108.8|7111.1|7108.3|7111.6|7108.8|7110.2|7107.4|8
1622776980000|2021-06-04 03:23:00|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|1
1622776990000|2021-06-04 03:23:10|7110.9|7108.1|7111.6|7108.8|7111.6|7108.8|7110.6|7107.8|4
1622777000000|2021-06-04 03:23:20|7112|7109.2|7111.6|7108.8|7112.6|7109.8|7111.6|7108.8|3
1622777010000|2021-06-04 03:23:30|7111.7|7108.9|7112.2|7109.4|7112.2|7109.4|7111.7|7108.9|1
1622777020000|2021-06-04 03:23:40|7111.9|7109.1|7111.6|7108.8|7111.9|7109.1|7111.6|7108.8|0
1622777030000|2021-06-04 03:23:50|7111.9|7109.1|7112.2|7109.4|7112.2|7109.4|7111.6|7108.8|5
1622777040000|2021-06-04 03:24:00|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|0
1622777050000|2021-06-04 03:24:10|7111.7|7108.9|7112.7|7109.9|7112.7|7109.9|7111.7|7108.9|7
1622777060000|2021-06-04 03:24:20|7113.1|7110.3|7112.6|7109.8|7113.2|7110.4|7112.6|7109.8|7
1622777070000|2021-06-04 03:24:30|7112.2|7109.4|7112.1|7109.3|7112.2|7109.4|7111.6|7108.8|3
1622777080000|2021-06-04 03:24:40|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|2
1622777090000|2021-06-04 03:24:50|7111.7|7108.9|7112.6|7109.8|7112.6|7109.8|7111.7|7108.9|3
1622777100000|2021-06-04 03:25:00|7112.7|7109.9|7113.2|7110.4|7113.2|7110.4|7112.7|7109.9|3
1622777110000|2021-06-04 03:25:10|7113.6|7110.8|7114.2|7111.4|7114.2|7111.4|7113.6|7110.8|7
1622777120000|2021-06-04 03:25:20|7114.6|7111.8|7115.5|7112.7|7115.5|7112.7|7114.2|7111.4|25
1622777130000|2021-06-04 03:25:30|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7115.1|7112.3|12
1622777140000|2021-06-04 03:25:40|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|0
1622777160000|2021-06-04 03:26:00|7115.1|7112.3|7114.1|7111.3|7115.1|7112.3|7114.1|7111.3|2
1622777170000|2021-06-04 03:26:10|7113.2|7110.4|7113.6|7110.8|7113.6|7110.8|7113.2|7110.4|0
1622777180000|2021-06-04 03:26:20|7113.7|7110.9|7114.1|7111.3|7114.1|7111.3|7113.7|7110.9|2
1622777200000|2021-06-04 03:26:40|7114.5|7111.7|7114.2|7111.4|7114.6|7111.8|7114.2|7111.4|0
1622777210000|2021-06-04 03:26:50|7114.5|7111.7|7113.7|7110.9|7114.6|7111.8|7113.6|7110.8|2
1622777220000|2021-06-04 03:27:00|7113.6|7110.8|7113.2|7110.4|7113.6|7110.8|7113.2|7110.4|1
1622777240000|2021-06-04 03:27:20|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.2|7109.4|0
1622777250000|2021-06-04 03:27:30|7112.2|7109.4|7112.6|7109.8|7112.6|7109.8|7112.2|7109.4|0
1622777260000|2021-06-04 03:27:40|7112.2|7109.4|7112.6|7109.8|7112.6|7109.8|7112.2|7109.4|1
1622777270000|2021-06-04 03:27:50|7113|7110.2|7114.1|7111.3|7114.1|7111.3|7113|7110.2|3
1622777280000|2021-06-04 03:28:00|7113.7|7110.9|7113.6|7110.8|7113.7|7110.9|7113.6|7110.8|0
1622777300000|2021-06-04 03:28:20|7113.5|7110.7|7113.1|7110.3|7113.5|7110.7|7113.1|7110.3|2
1622777320000|2021-06-04 03:28:40|7113.2|7110.4|7111.2|7108.4|7113.2|7110.4|7111.2|7108.4|8
1622777330000|2021-06-04 03:28:50|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|1
1622777340000|2021-06-04 03:29:00|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|0
1622777360000|2021-06-04 03:29:20|7111.7|7108.9|7114.2|7111.4|7114.2|7111.4|7111.7|7108.9|11
1622777370000|2021-06-04 03:29:30|7113.9|7111.1|7113.2|7110.4|7114.2|7111.4|7113.2|7110.4|2
1622777380000|2021-06-04 03:29:40|7112.7|7109.9|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|0
1622777400000|2021-06-04 03:30:00|7112.9|7110.1|7112.7|7109.9|7112.9|7110.1|7112.7|7109.9|13
1622777410000|2021-06-04 03:30:10|7111.2|7108.4|7110.2|7107.4|7111.2|7108.4|7110.2|7107.4|19
1622777420000|2021-06-04 03:30:20|7110.6|7107.8|7110.2|7107.4|7110.6|7107.8|7110.2|7107.4|0
1622777430000|2021-06-04 03:30:30|7109.9|7107.1|7111.2|7108.4|7111.7|7108.9|7109.7|7106.9|21
1622777460000|2021-06-04 03:31:00|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|0
1622777470000|2021-06-04 03:31:10|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|0
1622777480000|2021-06-04 03:31:20|7111.9|7109.1|7112.7|7109.9|7113.2|7110.4|7111.9|7109.1|1
1622777490000|2021-06-04 03:31:30|7113.2|7110.4|7113.1|7110.3|7113.2|7110.4|7112.6|7109.8|0
1622777510000|2021-06-04 03:31:50|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|0
1622777520000|2021-06-04 03:32:00|7112.7|7109.9|7112.6|7109.8|7112.7|7109.9|7112.6|7109.8|2
1622777530000|2021-06-04 03:32:10|7112.2|7109.4|7112.7|7109.9|7112.7|7109.9|7112.2|7109.4|0
1622777540000|2021-06-04 03:32:20|7112.6|7109.8|7113.6|7110.8|7113.6|7110.8|7112.6|7109.8|5
1622777560000|2021-06-04 03:32:40|7113.5|7110.7|7113.6|7110.8|7113.6|7110.8|7113.2|7110.4|50
1622777570000|2021-06-04 03:32:50|7114.1|7111.3|7114.5|7111.7|7114.6|7111.8|7114.1|7111.3|0
1622777580000|2021-06-04 03:33:00|7114.6|7111.8|7116.1|7113.3|7116.1|7113.3|7114.2|7111.4|23
1622777590000|2021-06-04 03:33:10|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|3
1622777600000|2021-06-04 03:33:20|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|1
1622777610000|2021-06-04 03:33:30|7114.1|7111.3|7113.6|7110.8|7114.1|7111.3|7113.6|7110.8|0
1622777630000|2021-06-04 03:33:50|7114.6|7111.8|7114.2|7111.4|7114.6|7111.8|7114.2|7111.4|6
1622777640000|2021-06-04 03:34:00|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|0
1622777650000|2021-06-04 03:34:10|||||||||2
1622777660000|2021-06-04 03:34:20|7114.5|7111.7|7114.6|7111.8|7114.6|7111.8|7114.5|7111.7|0
1622777670000|2021-06-04 03:34:30|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|0
1622777680000|2021-06-04 03:34:40|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7113.6|7110.8|1
1622777690000|2021-06-04 03:34:50|7113.7|7110.9|7113.6|7110.8|7113.7|7110.9|7113.6|7110.8|0
1622777720000|2021-06-04 03:35:20|7113.7|7110.9|7114.2|7111.4|7114.6|7111.8|7113.7|7110.9|2
1622777740000|2021-06-04 03:35:40|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|0
1622777750000|2021-06-04 03:35:50|7113.7|7110.9|7113.1|7110.3|7113.7|7110.9|7113.1|7110.3|4
1622777800000|2021-06-04 03:36:40|7113|7110.2|7113|7110.2|7113|7110.2|7112.6|7109.8|1
1622777820000|2021-06-04 03:37:00|7113.1|7110.3|7113.6|7110.8|7113.6|7110.8|7113.1|7110.3|0
1622777840000|2021-06-04 03:37:20|7113.2|7110.4|7112.9|7110.1|7113.2|7110.4|7112.9|7110.1|0
1622777850000|2021-06-04 03:37:30|7112.6|7109.8|7112.2|7109.4|7112.7|7109.9|7112.2|7109.4|10
1622777870000|2021-06-04 03:37:50|7111.9|7109.1|7111.7|7108.9|7111.9|7109.1|7111.7|7108.9|1
1622777880000|2021-06-04 03:38:00|||||||||1
1622777900000|2021-06-04 03:38:20|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|4
1622777930000|2021-06-04 03:38:50|7112.7|7109.9|7113.6|7110.8|7113.6|7110.8|7112.7|7109.9|0
1622777940000|2021-06-04 03:39:00|7113.2|7110.4|7113.6|7110.8|7113.6|7110.8|7113.2|7110.4|1
1622777950000|2021-06-04 03:39:10|7113.2|7110.4|7113.6|7110.8|7113.6|7110.8|7113.2|7110.4|0
1622777960000|2021-06-04 03:39:20|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|0
1622777980000|2021-06-04 03:39:40|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|0
1622777990000|2021-06-04 03:39:50|7112.8|7110|7113.2|7110.4|7113.2|7110.4|7112.8|7110|2
1622778000000|2021-06-04 03:40:00|7114.6|7111.8|7115.5|7112.7|7115.5|7112.7|7114.6|7111.8|6
1622778010000|2021-06-04 03:40:10|7116.6|7113.8|7117|7114.2|7117|7114.2|7116.6|7113.8|9
1622778020000|2021-06-04 03:40:20|7116.6|7113.8|7117.1|7114.3|7117.1|7114.3|7116.6|7113.8|1
1622778040000|2021-06-04 03:40:40|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|39
1622778070000|2021-06-04 03:41:10|7117.7|7114.9|7118.1|7115.3|7118.6|7115.8|7117.7|7114.9|6
1622778080000|2021-06-04 03:41:20|7118.5|7115.7|7118.6|7115.8|7118.6|7115.8|7118.1|7115.3|3
1622778090000|2021-06-04 03:41:30|7118.2|7115.4|7119.5|7116.7|7119.5|7116.7|7118.1|7115.3|8
1622778100000|2021-06-04 03:41:40|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|6
1622778120000|2021-06-04 03:42:00|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|0
1622778140000|2021-06-04 03:42:20|7117|7114.2|7113.6|7110.8|7117|7114.2|7113.6|7110.8|19
1622778150000|2021-06-04 03:42:30|7113.7|7110.9|7114.2|7111.4|7114.6|7111.8|7113.7|7110.9|6
1622778160000|2021-06-04 03:42:40|7114.1|7111.3|7113.2|7110.4|7114.1|7111.3|7113.2|7110.4|2
1622778170000|2021-06-04 03:42:50|7112.6|7109.8|7114.2|7111.4|7114.2|7111.4|7112.6|7109.8|14
1622778180000|2021-06-04 03:43:00|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1622778190000|2021-06-04 03:43:10|7114.6|7111.8|7113.6|7110.8|7114.6|7111.8|7113.6|7110.8|2
1622778200000|2021-06-04 03:43:20|7113.5|7110.7|7112.7|7109.9|7113.5|7110.7|7112.7|7109.9|1
1622778230000|2021-06-04 03:43:50|7112.8|7110|7113.2|7110.4|7113.2|7110.4|7112.8|7110|1
1622778240000|2021-06-04 03:44:00|7112.8|7110|7113.2|7110.4|7113.2|7110.4|7112.1|7109.3|24
1622778300000|2021-06-04 03:45:00|7113.1|7110.3|7113.6|7110.8|7113.6|7110.8|7113.1|7110.3|2
1622778350000|2021-06-04 03:45:50|||||||||1
1622778380000|2021-06-04 03:46:20|||||||||1
1622778390000|2021-06-04 03:46:30|7114|7111.2|7113.6|7110.8|7114|7111.2|7113.6|7110.8|0
1622778470000|2021-06-04 03:47:50|||||||||1
1622778510000|2021-06-04 03:48:30|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|1
1622778560000|2021-06-04 03:49:20|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|1
1622778570000|2021-06-04 03:49:30|||||||||1
1622778590000|2021-06-04 03:49:50|||||||||1
1622778630000|2021-06-04 03:50:30|7113.7|7110.9|7114.2|7111.4|7114.2|7111.4|7113.7|7110.9|1
1622778640000|2021-06-04 03:50:40|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|0
1622778660000|2021-06-04 03:51:00|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|0
1622778720000|2021-06-04 03:52:00|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|0
1622778730000|2021-06-04 03:52:10|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|0
1622778780000|2021-06-04 03:53:00|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|0
1622778820000|2021-06-04 03:53:40|7114.8|7112|7115.2|7112.4|7115.2|7112.4|7114.8|7112|6
1622778840000|2021-06-04 03:54:00|7115|7112.2|7115|7112.2|7115|7112.2|7115|7112.2|1
1622778850000|2021-06-04 03:54:10|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|0
1622778870000|2021-06-04 03:54:30|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|0
1622778880000|2021-06-04 03:54:40|7115.8|7113|7115.8|7113|7115.8|7113|7115.8|7113|8
1622778890000|2021-06-04 03:54:50|7116.1|7113.3|7116.6|7113.8|7116.6|7113.8|7116.1|7113.3|5
1622778910000|2021-06-04 03:55:10|7116.5|7113.7|7115.6|7112.8|7116.5|7113.7|7115.6|7112.8|2
1622778950000|2021-06-04 03:55:50|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|2
1622779000000|2021-06-04 03:56:40|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|0
1622779010000|2021-06-04 03:56:50|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|34
1622779040000|2021-06-04 03:57:20|7113.6|7110.8|7113.2|7110.4|7113.6|7110.8|7113.2|7110.4|0
1622779070000|2021-06-04 03:57:50|7113.1|7110.3|7113.2|7110.4|7113.2|7110.4|7112.7|7109.9|2
1622779080000|2021-06-04 03:58:00|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|0
1622779090000|2021-06-04 03:58:10|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|1
1622779110000|2021-06-04 03:58:30|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|0
1622779120000|2021-06-04 03:58:40|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|0
1622779130000|2021-06-04 03:58:50|7112.6|7109.8|7111.7|7108.9|7112.6|7109.8|7111.7|7108.9|3
1622779140000|2021-06-04 03:59:00|||||||||2
1622779190000|2021-06-04 03:59:50|||||||||1
1622779200000|2021-06-04 04:00:00|||||||||3
1622779210000|2021-06-04 04:00:10|7112.1|7109.3|7112.2|7109.4|7112.2|7109.4|7112.1|7109.3|1
1622779220000|2021-06-04 04:00:20|||||||||2
1622779240000|2021-06-04 04:00:40|7111.8|7109|7113.1|7110.3|7113.1|7110.3|7111.7|7108.9|3
1622779250000|2021-06-04 04:00:50|||||||||1
1622779260000|2021-06-04 04:01:00|||||||||1
1622779270000|2021-06-04 04:01:10|7113.2|7110.4|7113.1|7110.3|7113.2|7110.4|7113.1|7110.3|1
1622779290000|2021-06-04 04:01:30|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|1
1622779300000|2021-06-04 04:01:40|7113.1|7110.3|7112.6|7109.8|7113.1|7110.3|7112.6|7109.8|2
1622779310000|2021-06-04 04:01:50|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|2
1622779320000|2021-06-04 04:02:00|7112.7|7109.9|7112.6|7109.8|7112.7|7109.9|7112.2|7109.4|4
1622779330000|2021-06-04 04:02:10|7112.7|7109.9|7112.6|7109.8|7113.2|7110.4|7112.6|7109.8|1
1622779340000|2021-06-04 04:02:20|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|1
1622779350000|2021-06-04 04:02:30|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|0
1622779370000|2021-06-04 04:02:50|7112.6|7109.8|7112.2|7109.4|7112.6|7109.8|7112.2|7109.4|2
1622779380000|2021-06-04 04:03:00|||||||||3
1622779390000|2021-06-04 04:03:10|7112.6|7109.8|7112.2|7109.4|7112.6|7109.8|7112.2|7109.4|0
1622779420000|2021-06-04 04:03:40|7111.8|7109|7111.7|7108.9|7111.8|7109|7111.7|7108.9|0
1622779430000|2021-06-04 04:03:50|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|3
1622779450000|2021-06-04 04:04:10|7112.6|7109.8|7114.6|7111.8|7115|7112.2|7112.6|7109.8|95
1622779460000|2021-06-04 04:04:20|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|2
1622779480000|2021-06-04 04:04:40|7114.6|7111.8|7114.1|7111.3|7114.6|7111.8|7114.1|7111.3|1
1622779500000|2021-06-04 04:05:00|7114.6|7111.8|7114.2|7111.4|7114.6|7111.8|7114.2|7111.4|0
1622779510000|2021-06-04 04:05:10|7114.1|7111.3|7113.2|7110.4|7114.1|7111.3|7113.2|7110.4|13
1622779540000|2021-06-04 04:05:40|7113.6|7110.8|7113.2|7110.4|7113.6|7110.8|7113.2|7110.4|0
1622779550000|2021-06-04 04:05:50|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|1
1622779560000|2021-06-04 04:06:00|7113.2|7110.4|7112.6|7109.8|7113.2|7110.4|7112.6|7109.8|0
1622779570000|2021-06-04 04:06:10|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|1
1622779610000|2021-06-04 04:06:50|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|1
1622779670000|2021-06-04 04:07:50|||||||||1
1622779680000|2021-06-04 04:08:00|7110.2|7107.4|7110.6|7107.8|7110.6|7107.8|7109.7|7106.9|12
1622779690000|2021-06-04 04:08:10|7110.8|7108|7111.2|7108.4|7111.2|7108.4|7110.8|7108|1
1622779700000|2021-06-04 04:08:20|7110.7|7107.9|7110.6|7107.8|7110.7|7107.9|7110.6|7107.8|0
1622779710000|2021-06-04 04:08:30|7111.1|7108.3|7111.2|7108.4|7111.2|7108.4|7111.1|7108.3|0
1622779730000|2021-06-04 04:08:50|7110.8|7108|7111.1|7108.3|7111.1|7108.3|7110.6|7107.8|0
1622779740000|2021-06-04 04:09:00|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|0
1622779750000|2021-06-04 04:09:10|7111.1|7108.3|7110.6|7107.8|7111.1|7108.3|7110.6|7107.8|0
1622779760000|2021-06-04 04:09:20|7110.7|7107.9|7113.9|7111.1|7113.9|7111.1|7110.7|7107.9|33
1622779770000|2021-06-04 04:09:30|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|0
1622779790000|2021-06-04 04:09:50|7113.9|7111.1|7113.1|7110.3|7113.9|7111.1|7113.1|7110.3|2
1622779850000|2021-06-04 04:10:50|||||||||1
1622779910000|2021-06-04 04:11:50|7112.6|7109.8|7112.2|7109.4|7112.6|7109.8|7112.2|7109.4|1
1622779920000|2021-06-04 04:12:00|7112.6|7109.8|7112.2|7109.4|7112.6|7109.8|7112.2|7109.4|5
1622779970000|2021-06-04 04:12:50|||||||||1
1622779980000|2021-06-04 04:13:00|7113.9|7111.1|7114.9|7112.1|7114.9|7112.1|7113.9|7111.1|6
1622779990000|2021-06-04 04:13:10|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|0
1622780010000|2021-06-04 04:13:30|7115.2|7112.4|7114.6|7111.8|7115.2|7112.4|7114.6|7111.8|0
1622780020000|2021-06-04 04:13:40|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1622780030000|2021-06-04 04:13:50|7114.6|7111.8|7114.1|7111.3|7114.6|7111.8|7114.1|7111.3|1
1622780060000|2021-06-04 04:14:20|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|0
1622780070000|2021-06-04 04:14:30|7113.7|7110.9|7114.1|7111.3|7114.1|7111.3|7113.7|7110.9|1
1622780100000|2021-06-04 04:15:00|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|0
1622780110000|2021-06-04 04:15:10|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|0
1622780140000|2021-06-04 04:15:40|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1622780150000|2021-06-04 04:15:50|7114.6|7111.8|7114.1|7111.3|7114.6|7111.8|7114.1|7111.3|2
1622780160000|2021-06-04 04:16:00|7113.7|7110.9|7113.6|7110.8|7113.7|7110.9|7113.6|7110.8|0
1622780170000|2021-06-04 04:16:10|7113.7|7110.9|7114.2|7111.4|7114.2|7111.4|7113.7|7110.9|6
1622780190000|2021-06-04 04:16:30|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|0
1622780200000|2021-06-04 04:16:40|7113.7|7110.9|7114.1|7111.3|7114.1|7111.3|7113.6|7110.8|0
1622780230000|2021-06-04 04:17:10|7113.9|7111.1|7113.6|7110.8|7113.9|7111.1|7113.6|7110.8|4
1622780260000|2021-06-04 04:17:40|7113.7|7110.9|7114.1|7111.3|7114.2|7111.4|7113.7|7110.9|1
1622780290000|2021-06-04 04:18:10|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|0
1622780300000|2021-06-04 04:18:20|||||||||1
1622780310000|2021-06-04 04:18:30|7112.1|7109.3|7110.2|7107.4|7112.1|7109.3|7110.2|7107.4|8
1622780320000|2021-06-04 04:18:40|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|0
1622780330000|2021-06-04 04:18:50|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|1
1622780340000|2021-06-04 04:19:00|7109.8|7107|7108.7|7105.9|7109.8|7107|7108.7|7105.9|10
1622780350000|2021-06-04 04:19:10|7109.7|7106.9|7109.7|7106.9|7110.1|7107.3|7109.2|7106.4|9
1622780360000|2021-06-04 04:19:20|7110.1|7107.3|7109.7|7106.9|7110.1|7107.3|7109.7|7106.9|1
1622780370000|2021-06-04 04:19:30|7109.6|7106.8|7109.9|7107.1|7109.9|7107.1|7109.6|7106.8|0
1622780380000|2021-06-04 04:19:40|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|0
1622780420000|2021-06-04 04:20:20|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|1
1622780450000|2021-06-04 04:20:50|7109.7|7106.9|7109.6|7106.8|7109.7|7106.9|7109.6|7106.8|1
1622780460000|2021-06-04 04:21:00|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7109.2|7106.4|4
1622780500000|2021-06-04 04:21:40|7109.6|7106.8|7109.2|7106.4|7109.7|7106.9|7109.2|7106.4|2
1622780510000|2021-06-04 04:21:50|||||||||1
1622780560000|2021-06-04 04:22:40|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7109.2|7106.4|0
1622780570000|2021-06-04 04:22:50|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7109.2|7106.4|1
1622780580000|2021-06-04 04:23:00|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7109.2|7106.4|0
1622780590000|2021-06-04 04:23:10|7109.7|7106.9|7110.2|7107.4|7110.2|7107.4|7109.7|7106.9|3
1622780600000|2021-06-04 04:23:20|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7108.8|7106|2
1622780620000|2021-06-04 04:23:40|7109.9|7107.1|7110.2|7107.4|7110.2|7107.4|7109.9|7107.1|2
1622780690000|2021-06-04 04:24:50|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|1
1622780700000|2021-06-04 04:25:00|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|0
1622780720000|2021-06-04 04:25:20|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|0
1622780730000|2021-06-04 04:25:30|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|0
1622780740000|2021-06-04 04:25:40|7109.6|7106.8|7109.2|7106.4|7109.6|7106.8|7109.2|7106.4|1
1622780750000|2021-06-04 04:25:50|7109.6|7106.8|7110.1|7107.3|7110.1|7107.3|7109.6|7106.8|1
1622780760000|2021-06-04 04:26:00|7110.6|7107.8|7110.2|7107.4|7110.6|7107.8|7110.2|7107.4|0
1622780770000|2021-06-04 04:26:10|7110.6|7107.8|7110.2|7107.4|7110.6|7107.8|7110.2|7107.4|0
1622780780000|2021-06-04 04:26:20|7110.6|7107.8|7110.2|7107.4|7110.6|7107.8|7110.2|7107.4|0
1622780810000|2021-06-04 04:26:50|||||||||1
1622780820000|2021-06-04 04:27:00|7109.6|7106.8|7110.1|7107.3|7110.1|7107.3|7109.6|7106.8|4
1622780830000|2021-06-04 04:27:10|7110.2|7107.4|7109.2|7106.4|7110.2|7107.4|7109.2|7106.4|3
1622780870000|2021-06-04 04:27:50|7108.7|7105.9|7109.2|7106.4|7109.2|7106.4|7108.7|7105.9|1
1622780920000|2021-06-04 04:28:40|||||||||1
1622780930000|2021-06-04 04:28:50|||||||||1
1622780980000|2021-06-04 04:29:40|7109.1|7106.3|7108.6|7105.8|7109.1|7106.3|7106.7|7103.9|11
1622781000000|2021-06-04 04:30:00|7108.2|7105.4|7108.2|7105.4|7108.6|7105.8|7108.2|7105.4|2
1622781040000|2021-06-04 04:30:40|7108.6|7105.8|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|0
1622781050000|2021-06-04 04:30:50|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|1
1622781070000|2021-06-04 04:31:10|7107.7|7104.9|7108.2|7105.4|7108.2|7105.4|7107.7|7104.9|2
1622781080000|2021-06-04 04:31:20|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|0
1622781090000|2021-06-04 04:31:30|7108.2|7105.4|7108.7|7105.9|7108.7|7105.9|7108.2|7105.4|0
1622781110000|2021-06-04 04:31:50|7108.8|7106|7112.2|7109.4|7112.2|7109.4|7108.8|7106|7
1622781120000|2021-06-04 04:32:00|7112.1|7109.3|7111.7|7108.9|7112.1|7109.3|7111.7|7108.9|0
1622781130000|2021-06-04 04:32:10|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|1
1622781150000|2021-06-04 04:32:30|7112.2|7109.4|7112.6|7109.8|7112.6|7109.8|7112.2|7109.4|0
1622781160000|2021-06-04 04:32:40|7113.6|7110.8|7113.2|7110.4|7113.6|7110.8|7113.1|7110.3|2
1622781170000|2021-06-04 04:32:50|7112.7|7109.9|7113.1|7110.3|7113.1|7110.3|7112.7|7109.9|0
1622781180000|2021-06-04 04:33:00|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|0
1622781190000|2021-06-04 04:33:10|7112.7|7109.9|7112.3|7109.5|7112.7|7109.9|7112.3|7109.5|0
1622781210000|2021-06-04 04:33:30|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|0
1622781230000|2021-06-04 04:33:50|7111.2|7108.4|7111.2|7108.4|7111.6|7108.8|7111.2|7108.4|3
1622781240000|2021-06-04 04:34:00|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|0
1622781250000|2021-06-04 04:34:10|7111.7|7108.9|7110.6|7107.8|7111.7|7108.9|7110.2|7107.4|22
1622781290000|2021-06-04 04:34:50|||||||||1
1622781300000|2021-06-04 04:35:00|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|0
1622781320000|2021-06-04 04:35:20|7110.2|7107.4|7110.6|7107.8|7110.6|7107.8|7110.2|7107.4|0
1622781340000|2021-06-04 04:35:40|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|0
1622781350000|2021-06-04 04:35:50|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7109.7|7106.9|3
1622781360000|2021-06-04 04:36:00|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|0
1622781370000|2021-06-04 04:36:10|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|3
1622781390000|2021-06-04 04:36:30|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|0
1622781400000|2021-06-04 04:36:40|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|0
1622781430000|2021-06-04 04:37:10|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|0
1622781450000|2021-06-04 04:37:30|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|0
1622781460000|2021-06-04 04:37:40|7112.5|7109.7|7113.5|7110.7|7114|7111.2|7112.5|7109.7|5
1622781470000|2021-06-04 04:37:50|7113.9|7111.1|7113.5|7110.7|7114|7111.2|7113.2|7110.4|2
1622781490000|2021-06-04 04:38:10|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113|7110.2|0
1622781510000|2021-06-04 04:38:30|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|0
1622781520000|2021-06-04 04:38:40|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|0
1622781530000|2021-06-04 04:38:50|||||||||1
1622781540000|2021-06-04 04:39:00|7113|7110.2|7113.2|7110.4|7113.5|7110.7|7112.7|7109.9|0
1622781550000|2021-06-04 04:39:10|7112.7|7109.9|7112.5|7109.7|7112.7|7109.9|7112.5|7109.7|0
1622781590000|2021-06-04 04:39:50|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|1
1622781610000|2021-06-04 04:40:10|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|0
1622781630000|2021-06-04 04:40:30|7111.2|7108.4|7110.7|7107.9|7111.2|7108.4|7110.7|7107.9|1
1622781640000|2021-06-04 04:40:40|7110.8|7108|7110.4|7107.6|7111.5|7108.7|7110.4|7107.6|16
1622781650000|2021-06-04 04:40:50|7110.5|7107.7|7111|7108.2|7111|7108.2|7110.5|7107.7|0
1622781660000|2021-06-04 04:41:00|7111.5|7108.7|7111|7108.2|7111.5|7108.7|7111|7108.2|1
1622781710000|2021-06-04 04:41:50|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|1
1622781720000|2021-06-04 04:42:00|7110.9|7108.1|7111|7108.2|7111|7108.2|7110.9|7108.1|0
1622781730000|2021-06-04 04:42:10|7111.5|7108.7|7111|7108.2|7111.5|7108.7|7111|7108.2|0
1622781750000|2021-06-04 04:42:30|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|0
1622781780000|2021-06-04 04:43:00|7111.5|7108.7|7111.2|7108.4|7111.5|7108.7|7111.2|7108.4|0
1622781790000|2021-06-04 04:43:10|7111.5|7108.7|7111.2|7108.4|7111.5|7108.7|7111.2|7108.4|0
1622781810000|2021-06-04 04:43:30|7111|7108.2|7111|7108.2|7111|7108.2|7111|7108.2|0
1622781820000|2021-06-04 04:43:40|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|0
1622781830000|2021-06-04 04:43:50|7111|7108.2|7111|7108.2|7111|7108.2|7111|7108.2|1
1622781840000|2021-06-04 04:44:00|7111.4|7108.6|7111.5|7108.7|7111.5|7108.7|7111.4|7108.6|0
1622781850000|2021-06-04 04:44:10|7110.5|7107.7|7109.8|7107|7110.5|7107.7|7109.8|7107|2
1622781860000|2021-06-04 04:44:20|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|0
1622781870000|2021-06-04 04:44:30|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|0
1622781880000|2021-06-04 04:44:40|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|1
1622781900000|2021-06-04 04:45:00|7110.2|7107.4|7110.5|7107.7|7110.5|7107.7|7110.2|7107.4|12
1622781920000|2021-06-04 04:45:20|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|0
1622781930000|2021-06-04 04:45:30|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|0
1622781950000|2021-06-04 04:45:50|7109.2|7106.4|7108.2|7105.4|7109.5|7106.7|7108.2|7105.4|7
1622781970000|2021-06-04 04:46:10|7108|7105.2|7108.2|7105.4|7108.5|7105.7|7108|7105.2|0
1622781980000|2021-06-04 04:46:20|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|0
1622781990000|2021-06-04 04:46:30|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|1
1622782000000|2021-06-04 04:46:40|7108|7105.2|7108|7105.2|7108|7105.2|7108|7105.2|0
1622782010000|2021-06-04 04:46:50|7108.4|7105.6|7108|7105.2|7108.5|7105.7|7108|7105.2|1
1622782020000|2021-06-04 04:47:00|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|1
1622782050000|2021-06-04 04:47:30|7109|7106.2|7110|7107.2|7110|7107.2|7109|7106.2|2
1622782060000|2021-06-04 04:47:40|7110.5|7107.7|7110.2|7107.4|7110.5|7107.7|7110.2|7107.4|0
1622782080000|2021-06-04 04:48:00|7110|7107.2|7110|7107.2|7110|7107.2|7110|7107.2|0
1622782100000|2021-06-04 04:48:20|7109.7|7106.9|7109.5|7106.7|7109.7|7106.9|7109.5|7106.7|0
1622782110000|2021-06-04 04:48:30|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|1
1622782120000|2021-06-04 04:48:40|7109|7106.2|7109.5|7106.7|7109.5|7106.7|7109|7106.2|0
1622782130000|2021-06-04 04:48:50|7109.2|7106.4|7109|7106.2|7109.5|7106.7|7108.5|7105.7|1
1622782150000|2021-06-04 04:49:10|7109.5|7106.7|7110.5|7107.7|7110.5|7107.7|7109.5|7106.7|0
1622782160000|2021-06-04 04:49:20|7110.2|7107.4|7110|7107.2|7110.2|7107.4|7109.2|7106.4|0
1622782230000|2021-06-04 04:50:30|7109.5|7106.7|7109.2|7106.4|7109.5|7106.7|7109.2|7106.4|0
1622782250000|2021-06-04 04:50:50|7108.8|7106|7108.5|7105.7|7108.8|7106|7108.5|7105.7|1
1622782270000|2021-06-04 04:51:10|7108.9|7106.1|7109|7106.2|7109|7106.2|7108.9|7106.1|1
1622782290000|2021-06-04 04:51:30|7109.2|7106.4|7109.9|7107.1|7109.9|7107.1|7109.2|7106.4|1
1622782300000|2021-06-04 04:51:40|7110|7107.2|7110|7107.2|7110|7107.2|7110|7107.2|0
1622782320000|2021-06-04 04:52:00|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|0
1622782330000|2021-06-04 04:52:10|7110|7107.2|7110|7107.2|7110|7107.2|7110|7107.2|0
1622782340000|2021-06-04 04:52:20|7110.5|7107.7|7111.2|7108.4|7111.2|7108.4|7110.5|7107.7|1
1622782350000|2021-06-04 04:52:30|7111|7108.2|7111|7108.2|7111|7108.2|7111|7108.2|0
1622782420000|2021-06-04 04:53:40|7110.8|7108|7109.5|7106.7|7110.8|7108|7109.5|7106.7|6
1622782430000|2021-06-04 04:53:50|7110|7107.2|7110.5|7107.7|7110.5|7107.7|7110|7107.2|2
1622782460000|2021-06-04 04:54:20|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|0
1622782480000|2021-06-04 04:54:40|7110.5|7107.7|7111.2|7108.4|7111.2|7108.4|7110.5|7107.7|1
1622782500000|2021-06-04 04:55:00|7111|7108.2|7111|7108.2|7111|7108.2|7110.5|7107.7|3
1622782510000|2021-06-04 04:55:10|7110.7|7107.9|7110.5|7107.7|7110.7|7107.9|7110.5|7107.7|0
1622782520000|2021-06-04 04:55:20|7110.2|7107.4|7110.5|7107.7|7110.5|7107.7|7110.2|7107.4|0
1622782530000|2021-06-04 04:55:30|7111|7108.2|7111|7108.2|7111|7108.2|7111|7108.2|3
1622782540000|2021-06-04 04:55:40|7111.5|7108.7|7111.2|7108.4|7111.5|7108.7|7111.2|7108.4|1
1622782550000|2021-06-04 04:55:50|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|0
1622782560000|2021-06-04 04:56:00|7112|7109.2|7111.5|7108.7|7112|7109.2|7111.5|7108.7|3
1622782580000|2021-06-04 04:56:20|||||||||1
1622782610000|2021-06-04 04:56:50|7112|7109.2|7112.4|7109.6|7112.4|7109.6|7112|7109.2|2
1622782620000|2021-06-04 04:57:00|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|0
1622782640000|2021-06-04 04:57:20|7112.9|7110.1|7112.5|7109.7|7113|7110.2|7112.5|7109.7|1
1622782670000|2021-06-04 04:57:50|7112.4|7109.6|7112|7109.2|7112.4|7109.6|7112|7109.2|1
1622782680000|2021-06-04 04:58:00|7111.7|7108.9|7111.5|7108.7|7111.7|7108.9|7111.5|7108.7|0
1622782720000|2021-06-04 04:58:40|7111.2|7108.4|7110.7|7107.9|7111.2|7108.4|7110.7|7107.9|0
1622782730000|2021-06-04 04:58:50|7110.5|7107.7|7110.2|7107.4|7110.5|7107.7|7110.2|7107.4|1
1622782740000|2021-06-04 04:59:00|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|1
1622782750000|2021-06-04 04:59:10|7109.9|7107.1|7110.2|7107.4|7110.2|7107.4|7109.9|7107.1|1
1622782780000|2021-06-04 04:59:40|7110.5|7107.7|7111.2|7108.4|7111.2|7108.4|7110.2|7107.4|3
1622782800000|2021-06-04 05:00:00|7111.5|7108.7|7113|7110.2|7113|7110.2|7110.8|7108|5
1622782810000|2021-06-04 05:00:10|||||||||1
1622782840000|2021-06-04 05:00:40|7112.5|7109.7|7110.5|7107.7|7112.5|7109.7|7110.5|7107.7|5
1622782850000|2021-06-04 05:00:50|7110.4|7107.6|7110|7107.2|7110.4|7107.6|7110|7107.2|1
1622782870000|2021-06-04 05:01:10|7109.7|7106.9|7109.5|7106.7|7109.7|7106.9|7109.5|7106.7|0
1622782880000|2021-06-04 05:01:20|7109.2|7106.4|7108.7|7105.9|7109.2|7106.4|7108.7|7105.9|0
1622782890000|2021-06-04 05:01:30|7108.5|7105.7|7109.9|7107.1|7109.9|7107.1|7108.5|7105.7|2
1622782900000|2021-06-04 05:01:40|7110|7107.2|7110|7107.2|7110|7107.2|7110|7107.2|0
1622782910000|2021-06-04 05:01:50|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|0
1622782920000|2021-06-04 05:02:00|7110|7107.2|7109|7106.2|7110.5|7107.7|7108.5|7105.7|7
1622782930000|2021-06-04 05:02:10|7109.5|7106.7|7110|7107.2|7110|7107.2|7109.5|7106.7|0
1622782940000|2021-06-04 05:02:20|7109.7|7106.9|7109|7106.2|7109.7|7106.9|7109|7106.2|1
1622782970000|2021-06-04 05:02:50|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|0
1622783010000|2021-06-04 05:03:30|7108.7|7105.9|7109|7106.2|7109.5|7106.7|7108.7|7105.9|2
1622783040000|2021-06-04 05:04:00|7109.4|7106.6|7109.9|7107.1|7109.9|7107.1|7109.4|7106.6|0
1622783050000|2021-06-04 05:04:10|7110|7107.2|7110|7107.2|7110|7107.2|7110|7107.2|0
1622783070000|2021-06-04 05:04:30|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7109.2|7106.4|0
1622783080000|2021-06-04 05:04:40|7109|7106.2|7109|7106.2|7109|7106.2|7109|7106.2|0
1622783090000|2021-06-04 05:04:50|7108.7|7105.9|7108|7105.2|7108.7|7105.9|7108|7105.2|2
1622783100000|2021-06-04 05:05:00|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|0
1622783110000|2021-06-04 05:05:10|7108.2|7105.4|7108.2|7105.4|7108.5|7105.7|7108.2|7105.4|0
1622783120000|2021-06-04 05:05:20|7107.8|7105|7107.5|7104.7|7107.8|7105|7107.5|7104.7|0
1622783130000|2021-06-04 05:05:30|7107.4|7104.6|7107|7104.2|7107.4|7104.6|7107|7104.2|1
1622783140000|2021-06-04 05:05:40|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1622783150000|2021-06-04 05:05:50|7106.6|7103.8|7105.6|7102.8|7106.6|7103.8|7105.6|7102.8|5
1622783160000|2021-06-04 05:06:00|7106.1|7103.3|7105.6|7102.8|7106.1|7103.3|7105.6|7102.8|0
1622783170000|2021-06-04 05:06:10|7106|7103.2|7107.1|7104.3|7107.1|7104.3|7106|7103.2|3
1622783180000|2021-06-04 05:06:20|7106.5|7103.7|7107|7104.2|7107|7104.2|7106.5|7103.7|0
1622783210000|2021-06-04 05:06:50|||||||||1
1622783230000|2021-06-04 05:07:10|7106.3|7103.5|7106.5|7103.7|7106.5|7103.7|7106.1|7103.3|0
1622783240000|2021-06-04 05:07:20|7106.9|7104.1|7106.5|7103.7|7107|7104.2|7106.5|7103.7|2
1622783250000|2021-06-04 05:07:30|7106.1|7103.3|7106.5|7103.7|7106.5|7103.7|7106.1|7103.3|0
1622783260000|2021-06-04 05:07:40|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|0
1622783280000|2021-06-04 05:08:00|7106.5|7103.7|7106.1|7103.3|7106.5|7103.7|7106.1|7103.3|2
1622783290000|2021-06-04 05:08:10|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|0
1622783300000|2021-06-04 05:08:20|||||||||1
1622783320000|2021-06-04 05:08:40|||||||||2
1622783340000|2021-06-04 05:09:00|7106|7103.2|7106.1|7103.3|7106.1|7103.3|7106|7103.2|4
1622783350000|2021-06-04 05:09:10|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|0
1622783360000|2021-06-04 05:09:20|7106.1|7103.3|7106.5|7103.7|7106.5|7103.7|7106.1|7103.3|1
1622783370000|2021-06-04 05:09:30|||||||||1
1622783380000|2021-06-04 05:09:40|7106.1|7103.3|7100.1|7097.3|7106.1|7103.3|7100.1|7097.3|27
1622783390000|2021-06-04 05:09:50|7100.5|7097.7|7100.5|7097.7|7101.5|7098.7|7100.5|7097.7|5
1622783400000|2021-06-04 05:10:00|7101|7098.2|7100.5|7097.7|7101|7098.2|7100.5|7097.7|1
1622783410000|2021-06-04 05:10:10|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|1
1622783420000|2021-06-04 05:10:20|7101.4|7098.6|7101.5|7098.7|7102|7099.2|7101.4|7098.6|0
1622783440000|2021-06-04 05:10:40|7101.1|7098.3|7101.1|7098.3|7101.5|7098.7|7101|7098.2|0
1622783450000|2021-06-04 05:10:50|7101.4|7098.6|7102.5|7099.7|7102.5|7099.7|7101.4|7098.6|1
1622783460000|2021-06-04 05:11:00|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|1
1622783480000|2021-06-04 05:11:20|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|0
1622783490000|2021-06-04 05:11:30|||||||||2
1622783500000|2021-06-04 05:11:40|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|0
1622783510000|2021-06-04 05:11:50|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|0
1622783520000|2021-06-04 05:12:00|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|2
1622783530000|2021-06-04 05:12:10|7102.5|7099.7|7103.1|7100.3|7103.1|7100.3|7102.5|7099.7|0
1622783550000|2021-06-04 05:12:30|7103|7100.2|7103.1|7100.3|7104|7101.2|7103|7100.2|0
1622783560000|2021-06-04 05:12:40|7103|7100.2|7103|7100.2|7103|7100.2|7103|7100.2|0
1622783570000|2021-06-04 05:12:50|7103.5|7100.7|7103.9|7101.1|7104|7101.2|7103.5|7100.7|0
1622783580000|2021-06-04 05:13:00|7104|7101.2|7103.1|7100.3|7104.1|7101.3|7103.1|7100.3|1
1622783600000|2021-06-04 05:13:20|7103.6|7100.8|7104|7101.2|7104|7101.2|7103.6|7100.8|1
1622783610000|2021-06-04 05:13:30|7104.1|7101.3|7103.5|7100.7|7104.1|7101.3|7103.5|7100.7|0
1622783620000|2021-06-04 05:13:40|7104|7101.2|7103.5|7100.7|7104|7101.2|7103.5|7100.7|0
1622783650000|2021-06-04 05:14:10|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|0
1622783670000|2021-06-04 05:14:30|7103.5|7100.7|7103.1|7100.3|7103.5|7100.7|7103.1|7100.3|5
1622783680000|2021-06-04 05:14:40|7102.8|7100|7102|7099.2|7102.8|7100|7101.5|7098.7|6
1622783700000|2021-06-04 05:15:00|7102.4|7099.6|7103.1|7100.3|7103.5|7100.7|7102.4|7099.6|5
1622783710000|2021-06-04 05:15:10|7103.5|7100.7|7103.9|7101.1|7103.9|7101.1|7103.5|7100.7|0
1622783720000|2021-06-04 05:15:20|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|0
1622783730000|2021-06-04 05:15:30|7103.9|7101.1|7105.1|7102.3|7105.1|7102.3|7103.9|7101.1|2
1622783740000|2021-06-04 05:15:40|7105.9|7103.1|7106.1|7103.3|7106.5|7103.7|7105.5|7102.7|2
1622783760000|2021-06-04 05:16:00|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|1
1622783770000|2021-06-04 05:16:10|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|1
1622783780000|2021-06-04 05:16:20|7108|7105.2|7107.5|7104.7|7108|7105.2|7107.5|7104.7|0
1622783790000|2021-06-04 05:16:30|7107.9|7105.1|7109.1|7106.3|7109.9|7107.1|7107.9|7105.1|4
1622783800000|2021-06-04 05:16:40|7109.6|7106.8|7110.1|7107.3|7110.1|7107.3|7109.6|7106.8|1
1622783820000|2021-06-04 05:17:00|7110|7107.2|7109.1|7106.3|7110|7107.2|7109.1|7106.3|0
1622783830000|2021-06-04 05:17:10|7109|7106.2|7109|7106.2|7109|7106.2|7109|7106.2|0
1622783850000|2021-06-04 05:17:30|7109.1|7106.3|7109.5|7106.7|7109.5|7106.7|7108.5|7105.7|1
1622783860000|2021-06-04 05:17:40|7110.5|7107.7|7110|7107.2|7110.5|7107.7|7110|7107.2|2
1622783880000|2021-06-04 05:18:00|7110.5|7107.7|7109.9|7107.1|7110.5|7107.7|7109.8|7107|1
1622783890000|2021-06-04 05:18:10|7110|7107.2|7109.5|7106.7|7110|7107.2|7109.5|7106.7|0
1622783900000|2021-06-04 05:18:20|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|1
1622783910000|2021-06-04 05:18:30|7108.8|7106|7108.5|7105.7|7108.8|7106|7108|7105.2|2
1622783950000|2021-06-04 05:19:10|7108.1|7105.3|7108|7105.2|7108.1|7105.3|7108|7105.2|1
1622783970000|2021-06-04 05:19:30|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|0
1622783980000|2021-06-04 05:19:40|7108|7105.2|7108|7105.2|7108|7105.2|7108|7105.2|0
1622783990000|2021-06-04 05:19:50|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|1
1622784000000|2021-06-04 05:20:00|7108.5|7105.7|7108.1|7105.3|7108.5|7105.7|7108.1|7105.3|0
1622784040000|2021-06-04 05:20:40|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|0
1622784050000|2021-06-04 05:20:50|7109|7106.2|7109.5|7106.7|7109.5|7106.7|7109|7106.2|5
1622784060000|2021-06-04 05:21:00|7109.1|7106.3|7109.1|7106.3|7109.5|7106.7|7109.1|7106.3|0
1622784070000|2021-06-04 05:21:10|7107.9|7105.1|7108.6|7105.8|7108.6|7105.8|7107.9|7105.1|298
1622784080000|2021-06-04 05:21:20|7109|7106.2|7108|7105.2|7109.1|7106.3|7108|7105.2|12
1622784090000|2021-06-04 05:21:30|7108.5|7105.7|7108|7105.2|7108.5|7105.7|7108|7105.2|0
1622784110000|2021-06-04 05:21:50|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|0
1622784120000|2021-06-04 05:22:00|7107.1|7104.3|7108|7105.2|7108|7105.2|7107|7104.2|2
1622784130000|2021-06-04 05:22:10|7107.9|7105.1|7107|7104.2|7107.9|7105.1|7107|7104.2|5
1622784140000|2021-06-04 05:22:20|7107.5|7104.7|7107.6|7104.8|7107.6|7104.8|7107.5|7104.7|0
1622784150000|2021-06-04 05:22:30|7107.5|7104.7|7107.1|7104.3|7107.5|7104.7|7107.1|7104.3|1
1622784160000|2021-06-04 05:22:40|7106.8|7104|7105.5|7102.7|7106.8|7104|7105.1|7102.3|15
1622784170000|2021-06-04 05:22:50|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|0
1622784180000|2021-06-04 05:23:00|7105|7102.2|7105.5|7102.7|7105.5|7102.7|7105|7102.2|0
1622784210000|2021-06-04 05:23:30|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|6
1622784230000|2021-06-04 05:23:50|||||||||21
1622784250000|2021-06-04 05:24:10|||||||||9
1622784280000|2021-06-04 05:24:40|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|5
1622784300000|2021-06-04 05:25:00|7105.5|7102.7|7105.6|7102.8|7105.6|7102.8|7105.5|7102.7|21
1622784310000|2021-06-04 05:25:10|7105.5|7102.7|7105.1|7102.3|7105.5|7102.7|7104.8|7102|4
1622784320000|2021-06-04 05:25:20|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|0
1622784360000|2021-06-04 05:26:00|||||||||3
1622784390000|2021-06-04 05:26:30|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|1
1622784420000|2021-06-04 05:27:00|||||||||1
1622784440000|2021-06-04 05:27:20|7105.5|7102.7|7104.5|7101.7|7105.5|7102.7|7104.1|7101.3|9
1622784450000|2021-06-04 05:27:30|7105|7102.2|7105|7102.2|7105|7102.2|7104.5|7101.7|0
1622784480000|2021-06-04 05:28:00|7105.1|7102.3|7105.5|7102.7|7105.6|7102.8|7105|7102.2|6
1622784500000|2021-06-04 05:28:20|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|10
1622784510000|2021-06-04 05:28:30|7106.4|7103.6|7108.1|7105.3|7108.1|7105.3|7106.4|7103.6|1
1622784520000|2021-06-04 05:28:40|7108|7105.2|7107.5|7104.7|7108|7105.2|7107.5|7104.7|0
1622784540000|2021-06-04 05:29:00|7107.8|7105|7108.1|7105.3|7108.1|7105.3|7107.8|7105|1
1622784570000|2021-06-04 05:29:30|7108|7105.2|7108|7105.2|7108|7105.2|7108|7105.2|0
1622784580000|2021-06-04 05:29:40|7108.3|7105.5|7109.1|7106.3|7109.1|7106.3|7108.3|7105.5|14
1622784590000|2021-06-04 05:29:50|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|0
1622784600000|2021-06-04 05:30:00|7109.6|7106.8|7120|7117.2|7120|7117.2|7109.6|7106.8|191
1622784610000|2021-06-04 05:30:10|7119.6|7116.8|7120.6|7117.8|7121|7118.2|7119.6|7116.8|40
1622784620000|2021-06-04 05:30:20|7121|7118.2|7121.6|7118.8|7121.6|7118.8|7119.5|7116.7|20
1622784630000|2021-06-04 05:30:30|7121.5|7118.7|7121|7118.2|7121.5|7118.7|7120.6|7117.8|16
1622784640000|2021-06-04 05:30:40|7122|7119.2|7123.1|7120.3|7123.1|7120.3|7122|7119.2|7
1622784650000|2021-06-04 05:30:50|7123.5|7120.7|7123.1|7120.3|7124|7121.2|7123.1|7120.3|15
1622784660000|2021-06-04 05:31:00|7122.8|7120|7123|7120.2|7123.5|7120.7|7122.5|7119.7|7
1622784670000|2021-06-04 05:31:10|7122.9|7120.1|7121.4|7118.6|7122.9|7120.1|7121.1|7118.3|26
1622784680000|2021-06-04 05:31:20|7121.5|7118.7|7121|7118.2|7121.9|7119.1|7121|7118.2|7
1622784690000|2021-06-04 05:31:30|7121.5|7118.7|7123.5|7120.7|7123.5|7120.7|7121.5|7118.7|28
1622784700000|2021-06-04 05:31:40|7124|7121.2|7125.1|7122.3|7125.5|7122.7|7123.5|7120.7|14
1622784710000|2021-06-04 05:31:50|7125.5|7122.7|7124.9|7122.1|7125.5|7122.7|7124.9|7122.1|0
1622784720000|2021-06-04 05:32:00|7125|7122.2|7126.5|7123.7|7126.5|7123.7|7125|7122.2|11
1622784730000|2021-06-04 05:32:10|7126|7123.2|7126|7123.2|7126.5|7123.7|7125.5|7122.7|14
1622784740000|2021-06-04 05:32:20|7125.6|7122.8|7127.6|7124.8|7127.9|7125.1|7125.6|7122.8|31
1622784750000|2021-06-04 05:32:30|7127.5|7124.7|7127.1|7124.3|7127.9|7125.1|7127|7124.2|4
1622784760000|2021-06-04 05:32:40|7126.9|7124.1|7128|7125.2|7128|7125.2|7126.9|7124.1|17
1622784770000|2021-06-04 05:32:50|7128.1|7125.3|7127.5|7124.7|7128.1|7125.3|7127|7124.2|9
1622784780000|2021-06-04 05:33:00|7127.1|7124.3|7129.5|7126.7|7130.5|7127.7|7126.5|7123.7|31
1622784790000|2021-06-04 05:33:10|7129.9|7127.1|7130|7127.2|7130|7127.2|7128.6|7125.8|21
1622784800000|2021-06-04 05:33:20|7130.9|7128.1|7130.5|7127.7|7130.9|7128.1|7129.5|7126.7|38
1622784810000|2021-06-04 05:33:30|7130.4|7126.4|7129.9|7127.1|7130.4|7127.1|7128.5|7125.7|51
1622784820000|2021-06-04 05:33:40|7129.5|7126.7|7128|7125.2|7129.5|7126.7|7127.5|7124.7|5
1622784830000|2021-06-04 05:33:50|7128.4|7125.6|7128.9|7126.1|7129|7126.2|7128.4|7125.6|0
1622784840000|2021-06-04 05:34:00|7129|7126.2|7129.1|7126.3|7129.9|7127.1|7128.5|7125.7|7
1622784850000|2021-06-04 05:34:10|7129.5|7126.7|7130.5|7127.7|7130.5|7127.7|7129|7126.2|21
1622784860000|2021-06-04 05:34:20|7130|7127.2|7128.8|7126|7130|7127.2|7128.8|7126|3
1622784870000|2021-06-04 05:34:30|7128.5|7125.7|7128.1|7125.3|7129.7|7126.9|7128.1|7125.3|16
1622784880000|2021-06-04 05:34:40|7127.5|7124.7|7128.1|7125.3|7128.9|7126.1|7127.5|7124.7|21
1622784890000|2021-06-04 05:34:50|7127.6|7124.8|7129.1|7126.3|7130|7127.2|7127.5|7124.7|13
1622784900000|2021-06-04 05:35:00|7129.5|7126.7|7131|7128.2|7131.1|7128.3|7129.5|7126.7|7
1622784910000|2021-06-04 05:35:10|7131.5|7128.7|7132.1|7129.3|7132.5|7129.7|7131.5|7128.7|27
1622784920000|2021-06-04 05:35:20|7132.5|7129.7|7132.1|7129.3|7132.5|7129.7|7132.1|7129.3|5
1622784930000|2021-06-04 05:35:30|7131.5|7128.7|7131.5|7128.7|7132.5|7129.7|7131.5|7128.7|1
1622784940000|2021-06-04 05:35:40|7131.1|7128.3|7129.6|7126.8|7131.5|7128.7|7129.6|7126.8|32
1622784950000|2021-06-04 05:35:50|7129.7|7126.9|7130.1|7127.3|7130.6|7127.8|7129.6|7126.8|12
1622784960000|2021-06-04 05:36:00|7130.5|7127.7|7130.1|7127.3|7130.5|7127.7|7130.1|7127.3|1
1622784970000|2021-06-04 05:36:10|7129.7|7126.9|7129.4|7126.6|7129.7|7126.9|7128.5|7125.7|17
1622784980000|2021-06-04 05:36:20|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.1|7126.3|18
1622784990000|2021-06-04 05:36:30|7129.1|7126.3|7129.5|7126.7|7130.1|7127.3|7129|7126.2|6
1622785000000|2021-06-04 05:36:40|7129|7126.2|7130.1|7127.3|7130.5|7127.7|7129|7126.2|7
1622785010000|2021-06-04 05:36:50|7129.5|7126.7|7130.2|7127.4|7130.5|7127.7|7129.5|7126.7|7
1622785020000|2021-06-04 05:37:00|7130.5|7127.7|7132.5|7129.7|7132.5|7129.7|7129.6|7126.8|14
1622785030000|2021-06-04 05:37:10|7131.6|7128.8|7130.6|7127.8|7131.6|7128.8|7130.5|7127.7|8
1622785040000|2021-06-04 05:37:20|7130.5|7127.7|7131.2|7128.4|7131.5|7128.7|7130.5|7127.7|6
1622785050000|2021-06-04 05:37:30|7131.1|7128.3|7130.5|7127.7|7131.1|7128.3|7129.6|7126.8|12
1622785060000|2021-06-04 05:37:40|7130.1|7127.3|7129.9|7127.1|7131|7128.2|7129.5|7126.7|35
1622785070000|2021-06-04 05:37:50|7130|7127.2|7129.5|7126.7|7130.5|7127.7|7129.5|7126.7|10
1622785080000|2021-06-04 05:38:00|7129.1|7126.3|7130.5|7127.7|7130.5|7127.7|7129.1|7126.3|13
1622785090000|2021-06-04 05:38:10|7130.6|7127.8|7132.6|7129.8|7132.9|7130.1|7130.6|7127.8|32
1622785100000|2021-06-04 05:38:20|7132.1|7129.3|7132.5|7129.7|7132.5|7129.7|7132.1|7129.3|0
1622785110000|2021-06-04 05:38:30|7132|7129.2|7132|7129.2|7132.5|7129.7|7131.5|7128.7|6
1622785120000|2021-06-04 05:38:40|7131.1|7128.3|7132|7129.2|7132.5|7129.7|7131.1|7128.3|7
1622785130000|2021-06-04 05:38:50|7132.5|7129.7|7132|7129.2|7132.5|7129.7|7132|7129.2|40
1622785140000|2021-06-04 05:39:00|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132|7129.2|27
1622785160000|2021-06-04 05:39:20|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|1
1622785170000|2021-06-04 05:39:30|7132.5|7129.7|7132|7129.2|7132.5|7129.7|7132|7129.2|1
1622785190000|2021-06-04 05:39:50|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|2
1622785200000|2021-06-04 05:40:00|7132.5|7129.7|7135.5|7132.7|7136.5|7133.7|7132.5|7129.7|84
1622785210000|2021-06-04 05:40:10|7135.1|7132.3|7135.9|7133.1|7136.5|7133.7|7135.1|7132.3|21
1622785220000|2021-06-04 05:40:20|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7135.5|7132.7|28
1622785230000|2021-06-04 05:40:30|7136.1|7133.3|7135.5|7132.7|7136.5|7133.7|7135.5|7132.7|8
1622785240000|2021-06-04 05:40:40|7134.5|7131.7|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|20
1622785250000|2021-06-04 05:40:50|7135.1|7132.3|7133.5|7130.7|7135.4|7132.6|7133.5|7130.7|27
1622785260000|2021-06-04 05:41:00|7133.9|7131.1|7133.5|7130.7|7134|7131.2|7133.1|7130.3|43
1622785270000|2021-06-04 05:41:10|7134.5|7131.7|7134.5|7131.7|7135.5|7132.7|7133.5|7130.7|33
1622785280000|2021-06-04 05:41:20|7134.1|7131.3|7134.1|7131.3|7134.5|7131.7|7134.1|7131.3|7
1622785290000|2021-06-04 05:41:30|7134.5|7131.7|7135|7132.2|7135|7132.2|7134.5|7131.7|7
1622785300000|2021-06-04 05:41:40|7134.5|7131.7|7133.5|7130.7|7134.5|7131.7|7133.5|7130.7|8
1622785310000|2021-06-04 05:41:50|7133|7130.2|7133|7130.2|7133.5|7130.7|7133|7130.2|3
1622785320000|2021-06-04 05:42:00|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133|7130.2|10
1622785330000|2021-06-04 05:42:10|7133|7130.2|7133|7130.2|7133.5|7130.7|7132.6|7129.8|10
1622785340000|2021-06-04 05:42:20|7134|7130|7134.5|7131.7|7135.1|7132.3|7133.6|7130|61
1622785350000|2021-06-04 05:42:30|7134.1|7131.3|7132.7|7129.9|7135|7132.2|7132.6|7129.8|67
1622785360000|2021-06-04 05:42:40|7132.5|7129.7|7131.1|7128.3|7132.5|7129.7|7130.1|7127.3|59
1622785370000|2021-06-04 05:42:50|7130.6|7127.8|7131.1|7128.3|7133|7130.2|7130.6|7127.8|37
1622785380000|2021-06-04 05:43:00|7131.5|7128.7|7133.1|7130.3|7133.1|7130.3|7131.5|7128.7|28
1622785390000|2021-06-04 05:43:10|7133|7130.2|7132.1|7129.3|7135|7132.2|7132.1|7129.3|35
1622785400000|2021-06-04 05:43:20|7131.7|7128.9|7131.6|7128.8|7132.1|7129.3|7131.1|7128.3|4
1622785410000|2021-06-04 05:43:30|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1622785420000|2021-06-04 05:43:40|7132.1|7129.3|7132.5|7129.7|7134.1|7131.3|7132.1|7129.3|52
1622785430000|2021-06-04 05:43:50|7133.2|7130.4|7134.1|7131.3|7134.5|7131.7|7132.9|7130.1|22
1622785440000|2021-06-04 05:44:00|7134.5|7131.7|7135|7132.2|7135.5|7132.7|7134.5|7131.7|31
1622785450000|2021-06-04 05:44:10|7134.5|7131.7|7135|7132.2|7135|7132.2|7134.5|7131.7|10
1622785460000|2021-06-04 05:44:20|7135.1|7132.3|7131.7|7128.9|7135.1|7132.3|7131.6|7128.8|27
1622785470000|2021-06-04 05:44:30|7131.5|7128.7|7132.6|7129.8|7133.1|7130.3|7131.5|7128.7|5
1622785480000|2021-06-04 05:44:40|7131.6|7128.8|7131.5|7128.7|7131.6|7128.8|7131.5|7128.7|13
1622785490000|2021-06-04 05:44:50|7131.1|7128.3|7130.6|7127.8|7131.1|7128.3|7130.6|7127.8|8
1622785500000|2021-06-04 05:45:00|7131.1|7128.3|7132.2|7129.4|7132.6|7129.8|7131.1|7128.3|13
1622785510000|2021-06-04 05:45:10|7133.1|7130.3|7132.6|7129.8|7133.5|7130.7|7132.5|7129.7|22
1622785520000|2021-06-04 05:45:20|7132.5|7129.7|7131|7128.2|7132.6|7129.8|7131|7128.2|15
1622785530000|2021-06-04 05:45:30|7130.6|7127.8|7129.2|7126.4|7130.6|7127.8|7129.2|7126.4|1
1622785540000|2021-06-04 05:45:40|7129.6|7126.8|7129.7|7126.9|7130.2|7127.4|7129.6|7126.8|0
1622785550000|2021-06-04 05:45:50|7129.2|7126.4|7129.7|7126.9|7129.7|7126.9|7129.2|7126.4|0
1622785560000|2021-06-04 05:46:00|7130.1|7127.3|7129.7|7126.9|7130.2|7127.4|7129.7|7126.9|0
1622785570000|2021-06-04 05:46:10|7129.9|7127.1|7130.2|7127.4|7130.2|7127.4|7129.9|7127.1|1
1622785580000|2021-06-04 05:46:20|7129.7|7126.9|7128.2|7125.4|7130.1|7127.3|7128.2|7125.4|8
1622785590000|2021-06-04 05:46:30|7127.7|7124.9|7128.2|7125.4|7128.2|7125.4|7127.7|7124.9|1
1622785600000|2021-06-04 05:46:40|7127.7|7124.9|7128.1|7125.3|7128.7|7125.9|7127.7|7124.9|19
1622785610000|2021-06-04 05:46:50|7127.7|7124.9|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|2
1622785620000|2021-06-04 05:47:00|7127.5|7124.7|7128.6|7125.8|7128.6|7125.8|7127.5|7124.7|4
1622785630000|2021-06-04 05:47:10|7129.7|7126.9|7130.1|7127.3|7130.2|7127.4|7129.2|7126.4|7
1622785640000|2021-06-04 05:47:20|7129.7|7126.9|7130.7|7127.9|7130.7|7127.9|7129.7|7126.9|0
1622785650000|2021-06-04 05:47:30|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|17
1622785660000|2021-06-04 05:47:40|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|0
1622785670000|2021-06-04 05:47:50|7130.7|7127.9|7130.4|7127.6|7130.7|7127.9|7130.4|7127.6|0
1622785680000|2021-06-04 05:48:00|7130.2|7127.4|7129.6|7126.8|7130.2|7127.4|7129.2|7126.4|4
1622785690000|2021-06-04 05:48:10|7129.2|7126.4|7127.6|7124.8|7129.2|7126.4|7127.6|7124.8|17
1622785700000|2021-06-04 05:48:20|7128.6|7125.8|7127.6|7124.8|7128.6|7125.8|7127.6|7124.8|2
1622785710000|2021-06-04 05:48:30|7127.1|7124.3|7127.6|7124.8|7127.6|7124.8|7127.1|7124.3|1
1622785720000|2021-06-04 05:48:40|7127.1|7124.3|7127|7124.2|7127.1|7124.3|7127|7124.2|0
1622785730000|2021-06-04 05:48:50|7127.5|7124.7|7127.1|7124.3|7127.5|7124.7|7127.1|7124.3|0
1622785740000|2021-06-04 05:49:00|7127.6|7124.8|7127.5|7124.7|7127.6|7124.8|7127.1|7124.3|0
1622785750000|2021-06-04 05:49:10|7127.6|7124.8|7126.5|7123.7|7127.6|7124.8|7126.5|7123.7|3
1622785760000|2021-06-04 05:49:20|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|3
1622785770000|2021-06-04 05:49:30|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1622785780000|2021-06-04 05:49:40|7126.1|7123.3|7126.5|7123.7|7126.5|7123.7|7125.6|7122.8|7
1622785790000|2021-06-04 05:49:50|7126.1|7123.3|7126.5|7123.7|7126.5|7123.7|7126.1|7123.3|0
1622785800000|2021-06-04 05:50:00|7126.1|7123.3|7125.1|7122.3|7126.1|7123.3|7125.1|7122.3|4
1622785830000|2021-06-04 05:50:30|7125.5|7122.7|7125.6|7122.8|7125.6|7122.8|7125.5|7122.7|2
1622785840000|2021-06-04 05:50:40|7126.2|7123.4|7125.6|7122.8|7126.2|7123.4|7125.2|7122.4|5
1622785850000|2021-06-04 05:50:50|7125.2|7122.4|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|0
1622785860000|2021-06-04 05:51:00|7124.7|7121.9|7122.2|7119.4|7124.7|7121.9|7121.6|7118.8|43
1622785870000|2021-06-04 05:51:10|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|7121.2|7118.4|2
1622785880000|2021-06-04 05:51:20|7120.7|7117.9|7121.6|7118.8|7122.5|7119.7|7120.7|7117.9|23
1622785890000|2021-06-04 05:51:30|7121.2|7118.4|7121.7|7118.9|7121.7|7118.9|7121.2|7118.4|1
1622785900000|2021-06-04 05:51:40|7121.2|7118.4|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|7
1622785910000|2021-06-04 05:51:50|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|0
1622785920000|2021-06-04 05:52:00|7122.2|7119.4|7121.2|7118.4|7122.2|7119.4|7121.2|7118.4|3
1622785930000|2021-06-04 05:52:10|7121.6|7118.8|7121.7|7118.9|7121.7|7118.9|7121.6|7118.8|1
1622785940000|2021-06-04 05:52:20|7121.6|7118.8|7121.2|7118.4|7121.6|7118.8|7121.2|7118.4|1
1622785950000|2021-06-04 05:52:30|7121.6|7118.8|7121.7|7118.9|7121.7|7118.9|7121.6|7118.8|3
1622785960000|2021-06-04 05:52:40|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|2
1622785970000|2021-06-04 05:52:50|7121.7|7118.9|7121.4|7118.6|7121.7|7118.9|7121.4|7118.6|3
1622785980000|2021-06-04 05:53:00|7121.7|7118.9|7121.6|7118.8|7121.7|7118.9|7120.7|7117.9|5
1622785990000|2021-06-04 05:53:10|7122.5|7119.7|7122.1|7119.3|7122.5|7119.7|7122.1|7119.3|1
1622786000000|2021-06-04 05:53:20|7121.7|7118.9|7121.6|7118.8|7121.7|7118.9|7121.5|7118.7|1
1622786010000|2021-06-04 05:53:30|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|1
1622786020000|2021-06-04 05:53:40|7122.5|7119.7|7121.5|7118.7|7122.5|7119.7|7121.5|7118.7|11
1622786030000|2021-06-04 05:53:50|7121.6|7118.8|7121.6|7118.8|7122.1|7119.3|7121.6|7118.8|1
1622786040000|2021-06-04 05:54:00|7121.5|7118.7|7120.5|7117.7|7121.5|7118.7|7120.1|7117.3|3
1622786060000|2021-06-04 05:54:20|7121.1|7118.3|7121.5|7118.7|7121.5|7118.7|7121.1|7118.3|2
1622786070000|2021-06-04 05:54:30|7121.9|7119.1|7122.1|7119.3|7122.9|7120.1|7121.6|7118.8|1
1622786080000|2021-06-04 05:54:40|7122.6|7119.8|7124.1|7121.3|7124.1|7121.3|7122.6|7119.8|1
1622786090000|2021-06-04 05:54:50|7124.5|7121.7|7124.1|7121.3|7124.5|7121.7|7124.1|7121.3|0
1622786110000|2021-06-04 05:55:10|7124.2|7121.4|7125.5|7122.7|7125.5|7122.7|7124.2|7121.4|2
1622786120000|2021-06-04 05:55:20|7125.1|7122.3|7125.5|7122.7|7125.5|7122.7|7125.1|7122.3|5
1622786130000|2021-06-04 05:55:30|7125.1|7122.3|7126.1|7123.3|7126.5|7123.7|7125.1|7122.3|4
1622786140000|2021-06-04 05:55:40|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1622786150000|2021-06-04 05:55:50|7125.6|7122.8|7127.1|7124.3|7127.9|7125.1|7125.6|7122.8|17
1622786170000|2021-06-04 05:56:10|7127|7124.2|7126.5|7123.7|7127|7124.2|7126.5|7123.7|0
1622786180000|2021-06-04 05:56:20|7126.9|7124.1|7128.5|7125.7|7128.5|7125.7|7126.9|7124.1|3
1622786190000|2021-06-04 05:56:30|7128.1|7125.3|7128|7125.2|7128.1|7125.3|7128|7125.2|20
1622786230000|2021-06-04 05:57:10|||||||||1
1622786240000|2021-06-04 05:57:20|7127|7124.2|7126.1|7123.3|7127|7124.2|7126.1|7123.3|3
1622786250000|2021-06-04 05:57:30|7126.5|7123.7|7127.5|7124.7|7127.5|7124.7|7126.1|7123.3|3
1622786260000|2021-06-04 05:57:40|7127|7124.2|7127.1|7124.3|7127.5|7124.7|7127|7124.2|5
1622786270000|2021-06-04 05:57:50|7126.5|7123.7|7120.1|7117.3|7127.2|7123.7|7120.1|7117.2|29
1622786280000|2021-06-04 05:58:00|7119.5|7116.7|7120|7117.2|7120|7117.2|7119.5|7116.7|10
1622786290000|2021-06-04 05:58:10|7119.9|7117.1|7119.5|7116.7|7119.9|7117.1|7119.5|7116.7|3
1622786300000|2021-06-04 05:58:20|7120|7117.2|7121.1|7118.3|7121.1|7118.3|7120|7117.2|2
1622786310000|2021-06-04 05:58:30|7121.5|7118.7|7122|7119.2|7122|7119.2|7121.5|7118.7|2
1622786330000|2021-06-04 05:58:50|7122.5|7119.7|7122.6|7119.8|7123.1|7120.3|7122.5|7119.7|0
1622786340000|2021-06-04 05:59:00|7122.1|7119.3|7123|7120.2|7123|7120.2|7122.1|7119.3|3
1622786350000|2021-06-04 05:59:10|7122.6|7119.8|7123.1|7120.3|7123.5|7120.7|7122.5|7119.7|0
1622786360000|2021-06-04 05:59:20|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|0
1622786370000|2021-06-04 05:59:30|7124|7121.2|7123.5|7120.7|7124|7121.2|7123.5|7120.7|3
1622786400000|2021-06-04 06:00:00|7123.1|7120.3|7125|7122.2|7125.5|7122.7|7123|7120.2|26
1622786410000|2021-06-04 06:00:10|7124.5|7121.7|7125|7122.2|7125|7122.2|7124.5|7121.7|2
1622786440000|2021-06-04 06:00:40|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7
1622786450000|2021-06-04 06:00:50|7125.5|7122.7|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|8
1622786460000|2021-06-04 06:01:00|7127.1|7124.3|7126.5|7123.7|7127.6|7124.8|7126.1|7123.3|5
1622786470000|2021-06-04 06:01:10|7127|7124.2|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|5
1622786480000|2021-06-04 06:01:20|7126.5|7123.7|7127.5|7124.7|7127.5|7124.7|7126.5|7123.7|0
1622786490000|2021-06-04 06:01:30|7127.1|7124.3|7128.1|7125.3|7128.1|7125.3|7127.1|7124.3|10
1622786520000|2021-06-04 06:02:00|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.1|7125.3|0
1622786530000|2021-06-04 06:02:10|7128.1|7125.3|7128|7125.2|7128.1|7125.3|7127.5|7124.7|6
1622786550000|2021-06-04 06:02:30|7127.5|7124.7|7128|7125.2|7128.5|7125.7|7127.5|7124.7|2
1622786570000|2021-06-04 06:02:50|7127.6|7124.8|7128|7125.2|7128.2|7125.4|7127|7124.2|13
1622786580000|2021-06-04 06:03:00|7128.3|7125.5|7128|7125.2|7128.5|7125.7|7128|7125.2|2
1622786590000|2021-06-04 06:03:10|7127.5|7124.7|7127.1|7124.3|7127.5|7124.7|7127.1|7124.3|1
1622786600000|2021-06-04 06:03:20|7127.3|7124.5|7127|7124.2|7127.5|7124.7|7127|7124.2|0
1622786610000|2021-06-04 06:03:30|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|2
1622786620000|2021-06-04 06:03:40|7126.3|7123.5|7127|7124.2|7127.2|7124.4|7126.3|7123.5|3
1622786630000|2021-06-04 06:03:50|7126.6|7123.8|7126.1|7123.3|7127.5|7124.7|7126.1|7123.3|4
1622786640000|2021-06-04 06:04:00|||||||||1
1622786660000|2021-06-04 06:04:20|7125.7|7122.9|7124.8|7122|7125.7|7122.9|7124|7121.2|9
1622786670000|2021-06-04 06:04:30|7124.5|7121.7|7123.5|7120.7|7124.5|7121.7|7123.5|7120.7|1
1622786680000|2021-06-04 06:04:40|7124|7121.2|7122.5|7119.7|7124|7121.2|7122.5|7119.7|1
1622786700000|2021-06-04 06:05:00|7122.6|7119.8|7125.1|7122.3|7125.1|7122.3|7122.6|7119.8|6
1622786710000|2021-06-04 06:05:10|7125.5|7122.7|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|0
1622786720000|2021-06-04 06:05:20|7127|7124.2|7126.5|7123.7|7127|7124.2|7126.5|7123.7|0
1622786730000|2021-06-04 06:05:30|7126.6|7123.8|7126|7123.2|7127.5|7124.7|7126|7123.2|3
1622786740000|2021-06-04 06:05:40|7125.6|7122.8|7125|7122.2|7126.5|7123.7|7125|7122.2|10
1622786750000|2021-06-04 06:05:50|7125.3|7122.5|7125.5|7122.7|7125.5|7122.7|7125.3|7122.5|0
1622786760000|2021-06-04 06:06:00|7125.1|7122.3|7126|7123.2|7126|7123.2|7125|7122.2|3
1622786770000|2021-06-04 06:06:10|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1622786780000|2021-06-04 06:06:20|7125|7122.2|7125|7122.2|7125|7122.2|7124.5|7121.7|1
1622786790000|2021-06-04 06:06:30|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1622786830000|2021-06-04 06:07:10|7125.3|7122.5|7125.5|7122.7|7125.5|7122.7|7125.1|7122.3|3
1622786840000|2021-06-04 06:07:20|7126.6|7123.8|7127.1|7124.3|7127.1|7124.3|7126.6|7123.8|28
1622786850000|2021-06-04 06:07:30|7127|7124.2|7127.1|7124.3|7127.5|7124.7|7127|7124.2|7
1622786870000|2021-06-04 06:07:50|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126|7123.2|1
1622786880000|2021-06-04 06:08:00|7126.8|7124|7127|7124.2|7127|7124.2|7126.8|7124|2
1622786890000|2021-06-04 06:08:10|||||||||3
1622786900000|2021-06-04 06:08:20|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1622786910000|2021-06-04 06:08:30|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|1
1622786920000|2021-06-04 06:08:40|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|1
1622786930000|2021-06-04 06:08:50|7126.5|7123.7|7126.1|7123.3|7126.5|7123.7|7126.1|7123.3|1
1622786940000|2021-06-04 06:09:00|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.1|7123.3|1
1622786950000|2021-06-04 06:09:10|7126.1|7123.3|7126.5|7123.7|7126.5|7123.7|7126.1|7123.3|1
1622786970000|2021-06-04 06:09:30|7126.6|7123.8|7127|7124.2|7127.5|7124.7|7126.6|7123.8|2
1622786980000|2021-06-04 06:09:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.1|7123.3|1
1622786990000|2021-06-04 06:09:50|7126.1|7123.3|7126.1|7123.3|7126.5|7123.7|7126.1|7123.3|0
1622787000000|2021-06-04 06:10:00|||||||||1
1622787010000|2021-06-04 06:10:10|||||||||1
1622787020000|2021-06-04 06:10:20|7125.6|7122.8|7125.2|7122.4|7125.6|7122.8|7125.2|7122.4|0
1622787030000|2021-06-04 06:10:30|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|0
1622787040000|2021-06-04 06:10:40|7125|7122.2|7125.5|7122.7|7125.5|7122.7|7125|7122.2|1
1622787050000|2021-06-04 06:10:50|7125.7|7122.9|7126.5|7123.7|7126.5|7123.7|7125.7|7122.9|2
1622787060000|2021-06-04 06:11:00|7126.6|7123.8|7127|7124.2|7127.3|7124.5|7126.6|7123.8|2
1622787070000|2021-06-04 06:11:10|7127.1|7124.3|7126.5|7123.7|7127.5|7124.7|7126.5|7123.7|4
1622787080000|2021-06-04 06:11:20|||||||||1
1622787100000|2021-06-04 06:11:40|7126|7123.2|7126|7123.2|7126.3|7123.5|7125.6|7122.8|7
1622787120000|2021-06-04 06:12:00|7126.3|7123.5|7125.5|7122.7|7126.5|7123.7|7125.5|7122.7|2
1622787130000|2021-06-04 06:12:10|7125.8|7123|7126.3|7123.5|7126.3|7123.5|7125.5|7122.7|3
1622787140000|2021-06-04 06:12:20|7126|7123.2|7126|7123.2|7126|7123.2|7125.1|7122.3|3
1622787150000|2021-06-04 06:12:30|7125.8|7123|7125.5|7122.7|7125.8|7123|7125.5|7122.7|0
1622787160000|2021-06-04 06:12:40|7125.1|7122.3|7125.5|7122.7|7125.5|7122.7|7125.1|7122.3|0
1622787170000|2021-06-04 06:12:50|7125.1|7122.3|7125.5|7122.7|7125.5|7122.7|7125.1|7122.3|0
1622787190000|2021-06-04 06:13:10|7126|7123.2|7126|7123.2|7126.3|7123.5|7126|7123.2|1
1622787200000|2021-06-04 06:13:20|7126.5|7123.7|7127.3|7124.5|7127.3|7124.5|7126.5|7123.7|11
1622787210000|2021-06-04 06:13:30|7127.5|7124.7|7127.1|7124.3|7127.5|7124.7|7127.1|7124.3|1
1622787220000|2021-06-04 06:13:40|7127.5|7124.7|7127.6|7124.8|7127.6|7124.8|7127.5|7124.7|0
1622787230000|2021-06-04 06:13:50|7127.5|7124.7|7128.1|7125.3|7128.5|7125.7|7127.5|7124.7|9
1622787240000|2021-06-04 06:14:00|7128.5|7125.7|7129|7126.2|7129|7126.2|7128.5|7125.7|6
1622787250000|2021-06-04 06:14:10|7129.3|7126.5|7129|7126.2|7129.3|7126.5|7129|7126.2|0
1622787260000|2021-06-04 06:14:20|7129.3|7126.5|7128.6|7125.8|7129.5|7126.7|7128.6|7125.8|1
1622787270000|2021-06-04 06:14:30|7128.5|7125.7|7129.1|7126.3|7129.5|7126.7|7128.5|7125.7|0
1622787280000|2021-06-04 06:14:40|7128.7|7125.9|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1622787290000|2021-06-04 06:14:50|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1622787300000|2021-06-04 06:15:00|7129|7126.2|7128.2|7125.4|7129|7126.2|7127.8|7125|5
1622787310000|2021-06-04 06:15:10|7128.3|7125.5|7127.8|7125|7128.3|7125.5|7127.8|7125|1
1622787320000|2021-06-04 06:15:20|7128.3|7125.5|7127.6|7124.8|7128.3|7125.5|7127.6|7124.8|0
1622787330000|2021-06-04 06:15:30|7127.5|7124.7|7128|7125.2|7128.3|7125.5|7127.5|7124.7|0
1622787340000|2021-06-04 06:15:40|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|0
1622787350000|2021-06-04 06:15:50|7128.3|7125.5|7129|7126.2|7129|7126.2|7128.3|7125.5|1
1622787360000|2021-06-04 06:16:00|7129.3|7126.5|7128.5|7125.7|7129.5|7126.7|7128.5|7125.7|3
1622787370000|2021-06-04 06:16:10|7129.2|7126.4|7128.5|7125.7|7129.3|7126.5|7128|7125.2|10
1622787380000|2021-06-04 06:16:20|7128.8|7126|7128.8|7126|7128.8|7126|7128.5|7125.7|0
1622787400000|2021-06-04 06:16:40|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|0
1622787420000|2021-06-04 06:17:00|7129.5|7126.7|7126|7123.2|7129.5|7126.7|7126|7123.2|17
1622787430000|2021-06-04 06:17:10|7125.6|7122.8|7124.3|7121.5|7125.6|7122.8|7124|7121.2|1
1622787440000|2021-06-04 06:17:20|7125|7122.2|7125.5|7122.7|7125.5|7122.7|7125|7122.2|0
1622787450000|2021-06-04 06:17:30|||||||||1
1622787460000|2021-06-04 06:17:40|7126|7123.2|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|5
1622787470000|2021-06-04 06:17:50|7126.8|7124|7128|7125.2|7128|7125.2|7126.8|7124|0
1622787480000|2021-06-04 06:18:00|7127.5|7124.7|7128|7125.2|7128|7125.2|7127.5|7124.7|3
1622787490000|2021-06-04 06:18:10|7128.5|7125.7|7128.6|7125.8|7129|7126.2|7128.5|7125.7|2
1622787500000|2021-06-04 06:18:20|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|3
1622787520000|2021-06-04 06:18:40|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|8
1622787530000|2021-06-04 06:18:50|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7126.5|7123.7|6
1622787540000|2021-06-04 06:19:00|7128.5|7125.7|7128.1|7125.3|7128.8|7126|7128.1|7125.3|14
1622787550000|2021-06-04 06:19:10|7127.6|7124.8|7128|7125.2|7128|7125.2|7127.5|7124.7|0
1622787560000|2021-06-04 06:19:20|7127.6|7124.8|7128|7125.2|7128|7125.2|7127.5|7124.7|0
1622787570000|2021-06-04 06:19:30|||||||||1
1622787590000|2021-06-04 06:19:50|7127.7|7124.9|7127|7124.2|7127.7|7124.9|7127|7124.2|3
1622787600000|2021-06-04 06:20:00|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|1
1622787610000|2021-06-04 06:20:10|7127|7124.2|7126.5|7123.7|7127|7124.2|7126.5|7123.7|3
1622787620000|2021-06-04 06:20:20|7127.5|7124.7|7127.8|7125|7127.8|7125|7127.5|7124.7|1
1622787630000|2021-06-04 06:20:30|7128|7125.2|7129|7126.2|7129.5|7126.7|7128|7125.2|2
1622787640000|2021-06-04 06:20:40|7129.5|7126.7|7128.5|7125.7|7129.5|7126.7|7128|7125.2|5
1622787650000|2021-06-04 06:20:50|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|3
1622787660000|2021-06-04 06:21:00|||||||||10
1622787670000|2021-06-04 06:21:10|||||||||7
1622787680000|2021-06-04 06:21:20|7128.2|7125.4|7127.5|7124.7|7128.2|7125.4|7126.5|7123.7|15
1622787690000|2021-06-04 06:21:30|7128|7125.2|7127|7124.2|7128|7125.2|7127|7124.2|8
1622787700000|2021-06-04 06:21:40|7126.5|7123.7|7127|7124.2|7127.1|7124.3|7126.5|7123.7|7
1622787710000|2021-06-04 06:21:50|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7126.6|7123.8|7
1622787720000|2021-06-04 06:22:00|7127.5|7124.7|7126.7|7123.9|7127.5|7124.7|7126.7|7123.9|3
1622787730000|2021-06-04 06:22:10|7126.6|7123.8|7127.5|7124.7|7127.5|7124.7|7126.6|7123.8|7
1622787740000|2021-06-04 06:22:20|7127.1|7124.3|7123|7120.2|7127.1|7124.3|7121.6|7118.8|50
1622787750000|2021-06-04 06:22:30|7123.1|7120.3|7124.6|7121.8|7125.5|7122.7|7123.1|7120.3|27
1622787760000|2021-06-04 06:22:40|7124.5|7121.7|7122.6|7119.8|7127.6|7122.3|7120.1|7117.2|243
1622787770000|2021-06-04 06:22:50|7122.5|7119.7|7121.5|7118.7|7122.5|7119.7|7121.5|7118.7|4
1622787780000|2021-06-04 06:23:00|7122|7119.2|7122.1|7119.3|7122.1|7119.3|7121.6|7118.8|9
1622787790000|2021-06-04 06:23:10|7121.7|7118.9|7121.6|7118.8|7121.7|7118.9|7121.6|7118.8|8
1622787800000|2021-06-04 06:23:20|7122.1|7119.3|7121.6|7118.8|7122.1|7119.3|7121.6|7118.8|10
1622787810000|2021-06-04 06:23:30|||||||||3
1622787820000|2021-06-04 06:23:40|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|16
1622787830000|2021-06-04 06:23:50|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|1
1622787840000|2021-06-04 06:24:00|7119.5|7116.7|7119.7|7116.9|7120.5|7117.7|7119.5|7116.7|7
1622787850000|2021-06-04 06:24:10|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.6|7116.8|9
1622787860000|2021-06-04 06:24:20|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.6|7116.8|11
1622787870000|2021-06-04 06:24:30|7118.6|7115.8|7119.1|7116.3|7119.3|7116.5|7118.6|7115.8|15
1622787880000|2021-06-04 06:24:40|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|0
1622787890000|2021-06-04 06:24:50|7119.1|7116.3|7119.1|7116.3|7119.5|7116.7|7118.6|7115.8|2
1622787900000|2021-06-04 06:25:00|7119.5|7116.7|7120.6|7117.8|7120.6|7117.8|7119.5|7116.7|14
1622787910000|2021-06-04 06:25:10|7120.5|7117.7|7120.1|7117.3|7120.6|7117.8|7119.1|7116.3|7
1622787920000|2021-06-04 06:25:20|7119.7|7116.9|7121.5|7118.7|7121.5|7118.7|7119.6|7116.8|9
1622787930000|2021-06-04 06:25:30|||||||||1
1622787940000|2021-06-04 06:25:40|7122.1|7119.3|7121.7|7118.9|7122.1|7119.3|7121.7|7118.9|1
1622787950000|2021-06-04 06:25:50|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|2
1622787960000|2021-06-04 06:26:00|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|4
1622787970000|2021-06-04 06:26:10|7121.5|7118.7|7121.6|7118.8|7122.6|7119.8|7121.1|7118.3|12
1622788000000|2021-06-04 06:26:40|7122|7119.2|7122.1|7119.3|7122.1|7119.3|7122|7119.2|0
1622788010000|2021-06-04 06:26:50|7121.7|7118.9|7121.6|7118.8|7121.7|7118.9|7121.6|7118.8|0
1622788020000|2021-06-04 06:27:00|||||||||3
1622788050000|2021-06-04 06:27:30|||||||||3
1622788060000|2021-06-04 06:27:40|||||||||2
1622788070000|2021-06-04 06:27:50|7122|7119.2|7122.1|7119.3|7122.1|7119.3|7122|7119.2|2
1622788080000|2021-06-04 06:28:00|7121.7|7118.9|7121.6|7118.8|7121.7|7118.9|7121.6|7118.8|1
1622788100000|2021-06-04 06:28:20|||||||||1
1622788110000|2021-06-04 06:28:30|7122|7119.2|7122.1|7119.3|7122.1|7119.3|7122|7119.2|3
1622788130000|2021-06-04 06:28:50|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1622788140000|2021-06-04 06:29:00|7121.7|7118.9|7122.1|7119.3|7122.1|7119.3|7121.6|7118.8|3
1622788150000|2021-06-04 06:29:10|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1622788160000|2021-06-04 06:29:20|7123.5|7120.7|7123.8|7121|7124.5|7121.7|7123.5|7120.7|12
1622788170000|2021-06-04 06:29:30|7124.1|7121.3|7123.6|7120.8|7125.1|7122.3|7123.5|7120.7|273
1622788180000|2021-06-04 06:29:40|7124|7121.2|7124.6|7121.8|7124.6|7121.8|7123.5|7120.7|4
1622788190000|2021-06-04 06:29:50|7125.6|7122.8|7125.1|7122.3|7126.1|7123.3|7125.1|7122.3|12
1622788200000|2021-06-04 06:30:00|7125.5|7122.7|7125.6|7122.8|7126.5|7123.7|7125.5|7122.7|1
1622788210000|2021-06-04 06:30:10|7126.1|7123.3|7125|7122.2|7126.5|7123.7|7125|7122.2|9
1622788220000|2021-06-04 06:30:20|7125.1|7122.3|7125.5|7122.7|7125.5|7122.7|7125.1|7122.3|8
1622788230000|2021-06-04 06:30:30|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|1
1622788240000|2021-06-04 06:30:40|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1622788250000|2021-06-04 06:30:50|7125.6|7122.8|7126.1|7123.3|7126.5|7123.7|7125.6|7122.8|3
1622788260000|2021-06-04 06:31:00|7125.5|7122.7|7126.1|7123.3|7126.5|7123.7|7125.5|7122.7|3
1622788270000|2021-06-04 06:31:10|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|1
1622788280000|2021-06-04 06:31:20|7126.2|7123.4|7126|7123.2|7126.2|7123.4|7125.5|7122.7|3
1622788290000|2021-06-04 06:31:30|7125.5|7122.7|7125.9|7123.1|7126|7123.2|7125.5|7122.7|0
1622788300000|2021-06-04 06:31:40|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1622788310000|2021-06-04 06:31:50|7126.8|7124|7127.1|7124.3|7127.1|7124.3|7126.8|7124|0
1622788320000|2021-06-04 06:32:00|7127.4|7124.6|7127.1|7124.3|7127.4|7124.6|7127.1|7124.3|1
1622788330000|2021-06-04 06:32:10|7126.7|7123.9|7126.4|7123.6|7126.7|7123.9|7126.4|7123.6|1
1622788340000|2021-06-04 06:32:20|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.1|7122.3|3
1622788350000|2021-06-04 06:32:30|7125.8|7123|7125.4|7122.6|7125.9|7123.1|7125.4|7122.6|1
1622788370000|2021-06-04 06:32:50|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7124.6|7121.8|261
1622788380000|2021-06-04 06:33:00|7125.1|7122.3|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|0
1622788390000|2021-06-04 06:33:10|7126.1|7123.3|7128.1|7125.3|7128.1|7125.3|7126.1|7123.3|2
1622788400000|2021-06-04 06:33:20|7127.7|7124.9|7126.1|7123.3|7127.7|7124.9|7126.1|7123.3|2
1622788420000|2021-06-04 06:33:40|||||||||1
1622788430000|2021-06-04 06:33:50|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|0
1622788450000|2021-06-04 06:34:10|7126.7|7123.9|7127.1|7124.3|7127.4|7124.6|7126.7|7123.9|3
1622788460000|2021-06-04 06:34:20|7126.7|7123.9|7126.9|7124.1|7126.9|7124.1|7126.6|7123.8|0
1622788470000|2021-06-04 06:34:30|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|0
1622788480000|2021-06-04 06:34:40|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|0
1622788500000|2021-06-04 06:35:00|||||||||5
1622788530000|2021-06-04 06:35:30|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7124.6|7121.8|18
1622788540000|2021-06-04 06:35:40|7126.4|7123.6|7127.4|7124.6|7127.4|7124.6|7126.4|7123.6|6
1622788550000|2021-06-04 06:35:50|7127.1|7124.3|7127.1|7124.3|7127.4|7124.6|7127.1|7124.3|2
1622788560000|2021-06-04 06:36:00|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1622788570000|2021-06-04 06:36:10|7128.1|7125.3|7128.4|7125.6|7129.1|7126.3|7128.1|7125.3|12
1622788580000|2021-06-04 06:36:20|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|1
1622788590000|2021-06-04 06:36:30|7128.7|7125.9|7126.1|7123.3|7128.7|7125.9|7126.1|7123.3|20
1622788600000|2021-06-04 06:36:40|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1622788610000|2021-06-04 06:36:50|7126.7|7123.9|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|4
1622788620000|2021-06-04 06:37:00|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|1
1622788630000|2021-06-04 06:37:10|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|0
1622788650000|2021-06-04 06:37:30|7126.3|7123.5|7126.4|7123.6|7127.2|7124.3|7125.1|7122.3|25
1622788660000|2021-06-04 06:37:40|7125.7|7122.9|7126.4|7123.6|7126.4|7123.6|7125.1|7122.3|11
1622788670000|2021-06-04 06:37:50|7126.8|7124|7126.4|7123.6|7127.4|7124.6|7126.1|7123.3|16
1622788690000|2021-06-04 06:38:10|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1622788700000|2021-06-04 06:38:20|7126.4|7123.6|7126.4|7123.6|7126.8|7124|7126.4|7123.6|0
1622788710000|2021-06-04 06:38:30|7126.1|7123.3|7125.6|7122.8|7126.1|7123.3|7125.6|7122.8|12
1622788720000|2021-06-04 06:38:40|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|3
1622788730000|2021-06-04 06:38:50|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|1
1622788750000|2021-06-04 06:39:10|7128.1|7125.3|7127.4|7124.6|7128.4|7125.6|7127.4|7124.6|7
1622788760000|2021-06-04 06:39:20|7128.2|7125.4|7127.4|7124.6|7128.4|7125.6|7127.4|7124.6|8
1622788770000|2021-06-04 06:39:30|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|6
1622788780000|2021-06-04 06:39:40|7126.4|7123.6|7127.1|7124.3|7127.1|7124.3|7126.4|7123.6|0
1622788790000|2021-06-04 06:39:50|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|1
1622788800000|2021-06-04 06:40:00|7127.6|7124.8|7128.4|7125.6|7128.4|7125.6|7127.6|7124.8|5
1622788810000|2021-06-04 06:40:10|7127.4|7124.6|7127.4|7124.6|7127.8|7125|7127.1|7124.3|3
1622788820000|2021-06-04 06:40:20|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|5
1622788830000|2021-06-04 06:40:30|7126.8|7124|7126.9|7124.1|7127.6|7124.8|7126.6|7123.8|5
1622788840000|2021-06-04 06:40:40|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7126.7|7123.9|0
1622788850000|2021-06-04 06:40:50|7127.4|7124.6|7127.6|7124.8|7127.6|7124.8|7127.4|7124.6|1
1622788860000|2021-06-04 06:41:00|7127.4|7124.6|7131.4|7128.6|7131.9|7129.1|7127.4|7124.6|27
1622788870000|2021-06-04 06:41:10|7130.4|7127.6|7133.3|7130.5|7133.4|7130.6|7130.4|7127.6|43
1622788880000|2021-06-04 06:41:20|7133.6|7130.8|7133.1|7130.3|7133.6|7130.8|7130.9|7128.1|38
1622788890000|2021-06-04 06:41:30|7133.4|7130.6|7132.9|7130.1|7133.4|7130.6|7132.6|7129.8|1
1622788900000|2021-06-04 06:41:40|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|3
1622788910000|2021-06-04 06:41:50|7132.8|7130|7132.9|7130.1|7133.1|7130.3|7132.4|7129.6|2
1622788920000|2021-06-04 06:42:00|7132.4|7129.6|7131.4|7128.6|7132.4|7129.6|7130.4|7127.6|22
1622788930000|2021-06-04 06:42:10|7131.1|7128.3|7131.1|7128.3|7131.9|7129.1|7131.1|7128.3|0
1622788940000|2021-06-04 06:42:20|7131.4|7128.6|7129.9|7127.1|7131.4|7128.6|7129.9|7127.1|4
1622788950000|2021-06-04 06:42:30|7130.1|7127.3|7129.9|7127.1|7130.4|7127.6|7129.9|7127.1|5
1622788960000|2021-06-04 06:42:40|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|0
1622788970000|2021-06-04 06:42:50|7130.9|7128.1|7133.4|7130.6|7133.6|7130.8|7129.9|7127.1|33
1622788980000|2021-06-04 06:43:00|7133.1|7130.3|7133.9|7131.1|7134.9|7132.1|7132.9|7130.1|30
1622788990000|2021-06-04 06:43:10|7133.6|7130.8|7132.7|7129.9|7133.6|7130.8|7132.7|7129.9|7
1622789000000|2021-06-04 06:43:20|7132.4|7129.6|7132.1|7129.3|7132.9|7130.1|7132.1|7129.3|9
1622789010000|2021-06-04 06:43:30|7132.4|7129.6|7132.1|7129.3|7132.4|7129.6|7132.1|7129.3|3
1622789020000|2021-06-04 06:43:40|7132.4|7129.6|7132.1|7129.3|7132.4|7129.6|7132.1|7129.3|5
1622789030000|2021-06-04 06:43:50|7132.4|7129.6|7133.4|7130.6|7133.4|7130.6|7132.4|7129.6|14
1622789040000|2021-06-04 06:44:00|7133.8|7131|7135.9|7133.1|7136.4|7133.6|7133.4|7130.6|56
1622789050000|2021-06-04 06:44:10|7135.4|7132.6|7135.6|7132.8|7135.9|7133.1|7134.8|7132|12
1622789060000|2021-06-04 06:44:20|7135.4|7132.6|7136.4|7133.6|7136.4|7133.6|7135.4|7132.6|11
1622789070000|2021-06-04 06:44:30|7135.7|7132.9|7134.6|7131.8|7135.7|7132.9|7134.6|7131.8|47
1622789080000|2021-06-04 06:44:40|7134.4|7131.6|7135.6|7132.8|7135.6|7132.8|7134.4|7131.6|4
1622789090000|2021-06-04 06:44:50|7135.4|7132.6|7135.4|7132.6|7136.4|7133.6|7135.4|7132.6|217
1622789100000|2021-06-04 06:45:00|7135.8|7133|7138.4|7135.6|7138.4|7135.6|7135.8|7133|52
1622789110000|2021-06-04 06:45:10|7138.6|7135.8|7140.4|7137.6|7140.4|7137.6|7138.6|7135.8|47
1622789120000|2021-06-04 06:45:20|||||||||23
1622789130000|2021-06-04 06:45:30|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|24
1622789140000|2021-06-04 06:45:40|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1622789150000|2021-06-04 06:45:50|7139.6|7136.8|7140.3|7137.5|7140.3|7137.5|7139.6|7136.8|1
1622789160000|2021-06-04 06:46:00|7139.8|7137|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|4
1622789170000|2021-06-04 06:46:10|7139.9|7137.1|7139.9|7137.1|7140.4|7137.6|7139.8|7137|29
1622789180000|2021-06-04 06:46:20|7139.8|7137|7139.7|7136.9|7139.8|7137|7139.4|7136.6|14
1622789190000|2021-06-04 06:46:30|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|18
1622789200000|2021-06-04 06:46:40|7139.7|7136.9|7139.6|7136.8|7140.1|7137.3|7139.4|7136.6|16
1622789210000|2021-06-04 06:46:50|7139.4|7136.6|7139.4|7136.6|7139.9|7137.1|7139.4|7136.6|21
1622789220000|2021-06-04 06:47:00|7140.1|7137.3|7139.8|7137|7140.1|7137.3|7139.4|7136.6|9
1622789230000|2021-06-04 06:47:10|7140.3|7137.5|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|11
1622789240000|2021-06-04 06:47:20|||||||||4
1622789250000|2021-06-04 06:47:30|||||||||10
1622789260000|2021-06-04 06:47:40|7139.3|7136.5|7139.4|7136.6|7140.4|7137.6|7139.3|7136.5|24
1622789270000|2021-06-04 06:47:50|||||||||9
1622789280000|2021-06-04 06:48:00|||||||||3
1622789290000|2021-06-04 06:48:10|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1622789310000|2021-06-04 06:48:30|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|11
1622789320000|2021-06-04 06:48:40|||||||||3
1622789340000|2021-06-04 06:49:00|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|18
1622789350000|2021-06-04 06:49:10|7140.1|7137.3|7139.4|7136.6|7140.1|7137.3|7139.4|7136.6|4
1622789360000|2021-06-04 06:49:20|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|12
1622789370000|2021-06-04 06:49:30|7139.6|7136.8|7139.9|7137.1|7140.4|7137.6|7139.4|7136.6|38
1622789380000|2021-06-04 06:49:40|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|4
1622789390000|2021-06-04 06:49:50|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|3
1622789400000|2021-06-04 06:50:00|7140.1|7137.3|7140.4|7137.6|7140.4|7137.6|7140.1|7137.3|9
1622789410000|2021-06-04 06:50:10|7139.6|7136.8|7140.4|7137.6|7140.4|7137.6|7139.6|7136.8|8
1622789420000|2021-06-04 06:50:20|7140.3|7137.5|7139.9|7137.1|7140.3|7137.5|7139.9|7137.1|1
1622789430000|2021-06-04 06:50:30|7140.1|7137.3|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|21
1622789440000|2021-06-04 06:50:40|||||||||14
1622789450000|2021-06-04 06:50:50|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|4
1622789460000|2021-06-04 06:51:00|7139.4|7136.6|7139.6|7136.8|7140.4|7137.6|7139.4|7136.6|17
1622789470000|2021-06-04 06:51:10|7140.4|7137.6|7139.7|7136.9|7140.4|7137.6|7139.7|7136.9|34
1622789480000|2021-06-04 06:51:20|7139.8|7137|7140.4|7137.6|7140.4|7137.6|7139.8|7137|1
1622789490000|2021-06-04 06:51:30|7140.1|7137.3|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|121
1622789500000|2021-06-04 06:51:40|7140.1|7137.3|7140.4|7137.6|7140.4|7137.6|7140.1|7137.3|1
1622789510000|2021-06-04 06:51:50|||||||||30
1622789520000|2021-06-04 06:52:00|||||||||10
1622789530000|2021-06-04 06:52:10|7140.6|7137.8|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|1
1622789540000|2021-06-04 06:52:20|7140.4|7137.6|7140.1|7137.3|7140.4|7137.6|7140.1|7137.3|0
1622789550000|2021-06-04 06:52:30|7139.6|7136.8|7139.4|7136.6|7139.6|7136.8|7139.4|7136.6|7
1622789560000|2021-06-04 06:52:40|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|40
1622789570000|2021-06-04 06:52:50|7138.8|7136|7136.8|7134|7138.8|7136|7135.4|7132.6|32
1622789580000|2021-06-04 06:53:00|7136.4|7133.6|7137.6|7134.8|7137.6|7134.8|7136.4|7133.6|2
1622789590000|2021-06-04 06:53:10|7136.9|7134.1|7137.3|7134.5|7137.3|7134.5|7136.4|7133.6|5
1622789600000|2021-06-04 06:53:20|7137.8|7135|7136.9|7134.1|7137.8|7135|7136.9|7134.1|2
1622789610000|2021-06-04 06:53:30|7138.3|7135.5|7137.9|7135.1|7138.3|7135.5|7137.4|7134.6|28
1622789620000|2021-06-04 06:53:40|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|2
1622789630000|2021-06-04 06:53:50|||||||||4
1622789640000|2021-06-04 06:54:00|7136.9|7134.1|7137.6|7134.8|7137.6|7134.8|7136.9|7134.1|2
1622789670000|2021-06-04 06:54:30|7137.4|7134.6|7137.1|7134.3|7137.4|7134.6|7136.9|7134.1|9
1622789680000|2021-06-04 06:54:40|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|1
1622789690000|2021-06-04 06:54:50|7137.9|7135.1|7138.3|7135.5|7138.3|7135.5|7137.4|7134.6|5
1622789700000|2021-06-04 06:55:00|7137.6|7134.8|7138.3|7135.5|7138.3|7135.5|7137.6|7134.8|7
1622789710000|2021-06-04 06:55:10|7137.7|7134.9|7139.4|7136.6|7139.4|7136.6|7137.6|7134.8|15
1622789720000|2021-06-04 06:55:20|7139.9|7137.1|7139.7|7136.9|7140.4|7137.6|7139.1|7136.3|20
1622789730000|2021-06-04 06:55:30|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7138.4|7135.6|41
1622789740000|2021-06-04 06:55:40|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|1
1622789750000|2021-06-04 06:55:50|7139.4|7136.6|7140.3|7137.5|7140.4|7137.6|7139.4|7136.6|1
1622789760000|2021-06-04 06:56:00|7140.4|7137.6|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|3
1622789770000|2021-06-04 06:56:10|7139.6|7136.8|7139.8|7137|7140.4|7137.6|7139.4|7136.6|26
1622789780000|2021-06-04 06:56:20|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|0
1622789790000|2021-06-04 06:56:30|7139.7|7136.9|7139.4|7136.6|7139.9|7137.1|7139.4|7136.6|6
1622789800000|2021-06-04 06:56:40|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|5
1622789820000|2021-06-04 06:57:00|7138.4|7135.6|7138.4|7135.6|7138.9|7136.1|7138.4|7135.6|10
1622789850000|2021-06-04 06:57:30|7138.6|7135.8|7139.3|7136.5|7139.3|7136.5|7138.6|7135.8|2
1622789860000|2021-06-04 06:57:40|7139.4|7136.6|7139.8|7137|7140.4|7137.6|7138.8|7136|46
1622789870000|2021-06-04 06:57:50|7139.4|7136.6|7138.6|7135.8|7139.4|7136.6|7138.6|7135.8|7
1622789880000|2021-06-04 06:58:00|7138.4|7135.6|7137.6|7134.8|7138.4|7135.6|7137.6|7134.8|12
1622789890000|2021-06-04 06:58:10|7138.3|7135.5|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|16
1622789900000|2021-06-04 06:58:20|7138.1|7135.3|7137.6|7134.8|7138.1|7135.3|7137.6|7134.8|13
1622789910000|2021-06-04 06:58:30|7137.9|7135.1|7138.1|7135.3|7138.4|7135.6|7137.6|7134.8|5
1622789920000|2021-06-04 06:58:40|7138.4|7135.6|7137.9|7135.1|7138.4|7135.6|7137.9|7135.1|0
1622789930000|2021-06-04 06:58:50|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7137.9|7135.1|1
1622789940000|2021-06-04 06:59:00|7138.4|7135.6|7138.1|7135.3|7138.6|7135.8|7138.1|7135.3|6
1622789950000|2021-06-04 06:59:10|7137.9|7135.1|7137.4|7134.6|7137.9|7135.1|7137.4|7134.6|0
1622789960000|2021-06-04 06:59:20|7136.9|7134.1|7135.9|7133.1|7136.9|7134.1|7135.9|7133.1|1
1622789970000|2021-06-04 06:59:30|7135.8|7133|7136.4|7133.6|7137.1|7134.3|7135.4|7132.6|17
1622789980000|2021-06-04 06:59:40|7136.8|7134|7136.9|7134.1|7136.9|7134.1|7136.8|7134|1
1622789990000|2021-06-04 06:59:50|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7136.4|7133.6|2
1622790000000|2021-06-04 07:00:00|7137.9|7135.1|7136.8|7134|7140.4|7137.6|7136.4|7133.6|41
1622790010000|2021-06-04 07:00:10|7136.6|7133.8|7136.4|7133.6|7136.6|7133.8|7135.9|7133.1|1
1622790020000|2021-06-04 07:00:20|7137.3|7134.5|7139.9|7137.1|7139.9|7137.1|7137.3|7134.5|7
1622790030000|2021-06-04 07:00:30|7140.3|7137.5|7140.4|7137.6|7140.4|7137.6|7140.3|7137.5|14
1622790040000|2021-06-04 07:00:40|7140.6|7137.8|7145.8|7143|7147.3|7144.5|7140.6|7137.8|298
1622790050000|2021-06-04 07:00:50|7145.4|7142.6|7145.8|7143|7145.9|7143.1|7145.4|7142.6|6
1622790060000|2021-06-04 07:01:00|7145.4|7142.6|7144.9|7142.1|7145.4|7142.6|7142.4|7139.6|98
1622790070000|2021-06-04 07:01:10|7145.3|7142.5|7145.4|7142.6|7145.8|7143|7145.3|7142.5|2
1622790080000|2021-06-04 07:01:20|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7145.4|7142.6|12
1622790090000|2021-06-04 07:01:30|7145.6|7142.8|7145.8|7143|7145.9|7143.1|7145.3|7142.5|5
1622790100000|2021-06-04 07:01:40|7146.2|7143.4|7147.3|7144.5|7147.8|7145|7146.2|7143.4|27
1622790110000|2021-06-04 07:01:50|7144.5|7141.7|7145.4|7142.6|7145.8|7143|7144.5|7141.7|67
1622790120000|2021-06-04 07:02:00|7145.8|7143|7145.8|7143|7146.4|7143.6|7145.4|7142.6|29
1622790130000|2021-06-04 07:02:10|7145.4|7142.6|7145.4|7142.6|7145.8|7143|7145.4|7142.6|0
1622790140000|2021-06-04 07:02:20|7145.8|7143|7145.4|7142.6|7145.8|7143|7145.3|7142.5|6
1622790150000|2021-06-04 07:02:30|7145.8|7143|7146.4|7143.6|7146.4|7143.6|7145.4|7142.6|6
1622790160000|2021-06-04 07:02:40|7146|7143.2|7145.8|7143|7146|7143.2|7145.4|7142.6|7
1622790170000|2021-06-04 07:02:50|7145.4|7142.6|7145.4|7142.6|7145.8|7143|7145.3|7142.5|2
1622790180000|2021-06-04 07:03:00|7145.2|7142.4|7143.8|7141|7145.2|7142.4|7142.3|7139.5|31
1622790190000|2021-06-04 07:03:10|||||||||1
1622790200000|2021-06-04 07:03:20|7143.4|7140.6|7141.8|7139|7143.4|7140.6|7141.4|7138.6|18
1622790210000|2021-06-04 07:03:30|7141.4|7138.6|7141.3|7138.5|7141.4|7138.6|7141.3|7138.5|12
1622790220000|2021-06-04 07:03:40|7141.4|7138.6|7142.4|7139.6|7142.8|7140|7141.4|7138.6|18
1622790230000|2021-06-04 07:03:50|7142.3|7139.5|7142.4|7139.6|7142.4|7139.6|7141.8|7139|4
1622790240000|2021-06-04 07:04:00|7142.9|7140.1|7144.3|7141.5|7144.3|7141.5|7142.8|7140|5
1622790250000|2021-06-04 07:04:10|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|0
1622790260000|2021-06-04 07:04:20|7143.8|7141|7142.8|7140|7143.8|7141|7142.8|7140|3
1622790270000|2021-06-04 07:04:30|7142.4|7139.6|7143.4|7140.6|7143.8|7141|7142.4|7139.6|2
1622790280000|2021-06-04 07:04:40|7143.3|7140.5|7143.4|7140.6|7143.4|7140.6|7142.9|7140.1|1
1622790290000|2021-06-04 07:04:50|7143.9|7141.1|7144.3|7141.5|7145.3|7142.5|7143.9|7141.1|14
1622790300000|2021-06-04 07:05:00|7143.4|7140.6|7142.8|7140|7143.4|7140.6|7142.8|7140|6
1622790310000|2021-06-04 07:05:10|7142.4|7139.6|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|4
1622790320000|2021-06-04 07:05:20|7144.3|7141.5|7145.2|7142.4|7145.2|7142.4|7144.3|7141.5|11
1622790330000|2021-06-04 07:05:30|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.3|7141.5|4
1622790340000|2021-06-04 07:05:40|7145.5|7142.7|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|27
1622790360000|2021-06-04 07:06:00|7145.3|7142.5|7146.3|7143.5|7146.3|7143.5|7145.3|7142.5|3
1622790370000|2021-06-04 07:06:10|7145.9|7143.1|7149.4|7146.6|7149.8|7147|7145.9|7143.1|51
1622790380000|2021-06-04 07:06:20|7149.3|7146.5|7146.9|7144.1|7149.3|7146.5|7146.4|7143.6|40
1622790390000|2021-06-04 07:06:30|7146.8|7144|7146.5|7143.7|7146.9|7144.1|7146.4|7143.6|7
1622790400000|2021-06-04 07:06:40|7146.4|7143.6|7145.5|7142.7|7146.4|7143.6|7145.5|7142.7|6
1622790410000|2021-06-04 07:06:50|7145.4|7142.6|7146.3|7143.5|7146.3|7143.5|7145.4|7142.6|2
1622790420000|2021-06-04 07:07:00|7146.4|7143.6|7147.3|7144.5|7147.3|7144.5|7146.4|7143.6|7
1622790430000|2021-06-04 07:07:10|7147.4|7144.6|7148.4|7145.6|7149.3|7146.5|7147.4|7144.6|11
1622790440000|2021-06-04 07:07:20|7148.8|7146|7148.4|7145.6|7148.8|7146|7148.4|7145.6|4
1622790450000|2021-06-04 07:07:30|7147.5|7144.7|7147.3|7144.5|7147.9|7145.1|7146.9|7144.1|15
1622790460000|2021-06-04 07:07:40|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.8|7144|3
1622790470000|2021-06-04 07:07:50|7147.3|7144.5|7146.4|7143.6|7147.3|7144.5|7146.4|7143.6|5
1622790480000|2021-06-04 07:08:00|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|3
1622790490000|2021-06-04 07:08:10|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1622790500000|2021-06-04 07:08:20|7146.9|7144.1|7148.5|7145.7|7149.3|7146.5|7146.9|7144.1|11
1622790510000|2021-06-04 07:08:30|7148.4|7145.6|7150.3|7147.5|7150.3|7147.5|7148.4|7145.6|10
1622790520000|2021-06-04 07:08:40|7150.4|7147.6|7152.3|7149.5|7152.3|7149.5|7150.4|7147.6|12
1622790530000|2021-06-04 07:08:50|7152.4|7149.6|7152.3|7149.5|7152.8|7150|7152.3|7149.5|34
1622790540000|2021-06-04 07:09:00|7152.4|7149.6|7152.8|7150|7154.3|7151.5|7152.4|7149.6|58
1622790550000|2021-06-04 07:09:10|7152.4|7149.6|7151.4|7148.6|7152.4|7149.6|7151.4|7148.6|41
1622790560000|2021-06-04 07:09:20|7151.3|7148.5|7150.9|7148.1|7151.3|7148.5|7150.8|7148|6
1622790570000|2021-06-04 07:09:30|7151.3|7148.5|7151.4|7148.6|7151.4|7148.6|7150.4|7147.6|14
1622790580000|2021-06-04 07:09:40|7151.3|7148.5|7151.8|7149|7152.4|7149.6|7151.3|7148.5|5
1622790590000|2021-06-04 07:09:50|7151.4|7148.6|7150.4|7147.6|7151.4|7148.6|7150.4|7147.6|9
1622790600000|2021-06-04 07:10:00|7151.3|7148.5|7150.4|7147.6|7151.4|7148.6|7150.4|7147.6|9
1622790610000|2021-06-04 07:10:10|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|18
1622790620000|2021-06-04 07:10:20|7151.3|7148.5|7150.4|7147.6|7151.3|7148.5|7150.4|7147.6|6
1622790630000|2021-06-04 07:10:30|7150.8|7148|7151.4|7148.6|7151.4|7148.6|7150.8|7148|12
1622790640000|2021-06-04 07:10:40|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|0
1622790650000|2021-06-04 07:10:50|7151.2|7148.4|7151.2|7148.4|7151.3|7148.5|7150.8|7148|1
1622790660000|2021-06-04 07:11:00|7151.3|7148.5|7151.5|7148.7|7151.5|7148.7|7150.4|7147.6|18
1622790670000|2021-06-04 07:11:10|7151.3|7148.5|7149.9|7147.1|7151.3|7148.5|7149.9|7147.1|24
1622790680000|2021-06-04 07:11:20|7149.8|7147|7150.3|7147.5|7150.3|7147.5|7149.8|7147|1
1622790700000|2021-06-04 07:11:40|||||||||2
1622790710000|2021-06-04 07:11:50|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|14
1622790720000|2021-06-04 07:12:00|7150.3|7147.5|7150.9|7148.1|7150.9|7148.1|7150.3|7147.5|5
1622790730000|2021-06-04 07:12:10|7151.3|7148.5|7151.4|7148.6|7151.4|7148.6|7151.3|7148.5|4
1622790740000|2021-06-04 07:12:20|7151.3|7148.5|7151.4|7148.6|7151.8|7149|7151.3|7148.5|12
1622790750000|2021-06-04 07:12:30|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|0
1622790760000|2021-06-04 07:12:40|7151.7|7148.9|7151.5|7148.7|7152.3|7149.5|7151.5|7148.7|6
1622790770000|2021-06-04 07:12:50|7151.3|7148.5|7150.4|7147.6|7151.3|7148.5|7150.4|7147.6|6
1622790780000|2021-06-04 07:13:00|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7149.4|7146.6|8
1622790790000|2021-06-04 07:13:10|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7149.4|7146.6|5
1622790800000|2021-06-04 07:13:20|7149.3|7146.5|7149.4|7146.6|7149.4|7146.6|7148.5|7145.7|14
1622790810000|2021-06-04 07:13:30|7149|7146.2|7148.5|7145.7|7149|7146.2|7148.5|7145.7|1
1622790820000|2021-06-04 07:13:40|7148.9|7146.1|7153|7150.2|7153.9|7151.1|7148.9|7146.1|1039
1622790830000|2021-06-04 07:13:50|7152.3|7149.5|7150.7|7147.9|7152.3|7149.5|7150.3|7147.5|20
1622790840000|2021-06-04 07:14:00|7150.8|7148|7150.3|7147.5|7150.8|7148|7150.3|7147.5|1
1622790850000|2021-06-04 07:14:10|7149.9|7147.1|7149.3|7146.5|7149.9|7147.1|7149.3|7146.5|3
1622790860000|2021-06-04 07:14:20|7149.8|7147|7151.2|7148.4|7151.2|7148.4|7149.8|7147|11
1622790870000|2021-06-04 07:14:30|7151.3|7148.5|7149.8|7147|7151.8|7149|7149.8|7147|6
1622790880000|2021-06-04 07:14:40|7150.2|7147.4|7150.8|7148|7150.8|7148|7150.2|7147.4|0
1622790890000|2021-06-04 07:14:50|7150.4|7147.6|7149.4|7146.6|7150.8|7148|7149.4|7146.6|4
1622790900000|2021-06-04 07:15:00|7149.3|7146.5|7150.2|7147.4|7150.8|7148|7149.3|7146.5|30
1622790910000|2021-06-04 07:15:10|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|3
1622790920000|2021-06-04 07:15:20|7149.8|7147|7150.2|7147.4|7150.2|7147.4|7149.8|7147|2
1622790930000|2021-06-04 07:15:30|7149.8|7147|7148.3|7145.5|7150.2|7147.4|7148.3|7145.5|18
1622790940000|2021-06-04 07:15:40|7147.8|7145|7146.8|7144|7148.2|7145.4|7146.4|7143.6|7
1622790950000|2021-06-04 07:15:50|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7146.3|7143.5|156
1622790960000|2021-06-04 07:16:00|7147.3|7144.5|7147.2|7144.4|7147.3|7144.5|7146.3|7143.5|2
1622790970000|2021-06-04 07:16:10|7147.3|7144.5|7148.2|7145.4|7148.8|7146|7147.3|7144.5|9
1622790980000|2021-06-04 07:16:20|7147.8|7145|7147.8|7145|7148.2|7145.4|7147.8|7145|3
1622790990000|2021-06-04 07:16:30|7148.2|7145.4|7147.3|7144.5|7148.2|7145.4|7147.3|7144.5|3
1622791000000|2021-06-04 07:16:40|7146.8|7144|7146.2|7143.4|7146.8|7144|7145.7|7142.9|3
1622791010000|2021-06-04 07:16:50|7146.7|7143.9|7145|7142.2|7146.8|7144|7143.7|7140.9|109
1622791020000|2021-06-04 07:17:00|7145.3|7142.5|7146.8|7144|7147.2|7144.4|7145.3|7142.5|8
1622791030000|2021-06-04 07:17:10|7146.2|7143.4|7145.3|7142.5|7147.2|7144.4|7145.3|7142.5|2
1622791040000|2021-06-04 07:17:20|7144.8|7142|7145.2|7142.4|7145.2|7142.4|7143.9|7141.1|7
1622791050000|2021-06-04 07:17:30|7144.5|7141.7|7145.8|7143|7145.8|7143|7144.2|7141.4|31
1622791060000|2021-06-04 07:17:40|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1622791070000|2021-06-04 07:17:50|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|32
1622791080000|2021-06-04 07:18:00|7144.2|7141.4|7142.8|7140|7144.3|7141.5|7142.3|7139.5|14
1622791090000|2021-06-04 07:18:10|7143.2|7140.4|7142.2|7139.4|7143.2|7140.4|7141.3|7138.5|17
1622791100000|2021-06-04 07:18:20|7141.8|7139|7141.7|7138.9|7141.8|7139|7141.2|7138.4|4
1622791110000|2021-06-04 07:18:30|7141.8|7139|7141.3|7138.5|7142.3|7139.5|7141.2|7138.4|127
1622791120000|2021-06-04 07:18:40|7141.2|7138.4|7143.2|7140.4|7143.2|7140.4|7141.2|7138.4|37
1622791140000|2021-06-04 07:19:00|7143.3|7140.5|7143.3|7140.5|7143.7|7140.9|7143.3|7140.5|5
1622791150000|2021-06-04 07:19:10|7143.8|7141|7143.8|7141|7143.8|7141|7143.4|7140.6|1
1622791160000|2021-06-04 07:19:20|7144.2|7141.4|7144.4|7141.6|7144.4|7141.6|7144.2|7141.4|1
1622791170000|2021-06-04 07:19:30|7144.2|7141.4|7143.4|7140.6|7144.2|7141.4|7143.3|7140.5|3
1622791200000|2021-06-04 07:20:00|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1622791210000|2021-06-04 07:20:10|7143.2|7140.4|7143.4|7140.6|7143.4|7140.6|7143.2|7140.4|2
1622791220000|2021-06-04 07:20:20|7144.2|7141.4|7144.8|7142|7145.2|7142.4|7144.2|7141.4|4
1622791230000|2021-06-04 07:20:30|7144.3|7141.5|7144.3|7141.5|7144.8|7142|7144.3|7141.5|0
1622791240000|2021-06-04 07:20:40|7144.2|7141.4|7144.3|7141.5|7144.3|7141.5|7144.2|7141.4|2
1622791250000|2021-06-04 07:20:50|7144.2|7141.4|7143.8|7141|7144.3|7141.5|7143.8|7141|3
1622791260000|2021-06-04 07:21:00|7144.2|7141.4|7144.3|7141.5|7145.2|7142.4|7143.8|7141|58
1622791270000|2021-06-04 07:21:10|7144.8|7142|7143.8|7141|7144.8|7142|7143.8|7141|14
1622791280000|2021-06-04 07:21:20|7143.4|7140.6|7143.2|7140.4|7143.4|7140.6|7143.2|7140.4|5
1622791290000|2021-06-04 07:21:30|7143.3|7140.5|7144.2|7141.4|7144.2|7141.4|7143.3|7140.5|0
1622791300000|2021-06-04 07:21:40|7144.4|7141.6|7144.4|7141.6|7144.8|7142|7144.3|7141.5|1
1622791310000|2021-06-04 07:21:50|7142.3|7139.5|7143.2|7140.4|7143.2|7140.4|7142.3|7139.5|33
1622791320000|2021-06-04 07:22:00|7143.5|7140.7|7143.3|7140.5|7144.2|7141.4|7143.3|7140.5|15
1622791330000|2021-06-04 07:22:10|7143.2|7140.4|7142.8|7140|7143.2|7140.4|7142.4|7139.6|3
1622791340000|2021-06-04 07:22:20|7142.2|7139.4|7141.2|7138.4|7142.2|7139.4|7141.2|7138.4|43
1622791350000|2021-06-04 07:22:30|||||||||10
1622791360000|2021-06-04 07:22:40|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|0
1622791380000|2021-06-04 07:23:00|7141.4|7138.6|7143.2|7140.4|7143.7|7140.9|7141.4|7138.6|12
1622791400000|2021-06-04 07:23:20|7142.8|7140|7142.3|7139.5|7142.8|7140|7142.3|7139.5|7
1622791410000|2021-06-04 07:23:30|7142.2|7139.4|7141.2|7138.4|7142.2|7139.4|7141.2|7138.4|5
1622791420000|2021-06-04 07:23:40|7141.3|7138.5|7141.2|7138.4|7141.4|7138.6|7141.2|7138.4|2
1622791430000|2021-06-04 07:23:50|7141|7138.2|7141|7138.2|7141|7138.2|7140.3|7137.5|27
1622791440000|2021-06-04 07:24:00|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7141.2|7138.4|14
1622791450000|2021-06-04 07:24:10|7142.2|7139.4|7142.5|7139.7|7143.2|7140.4|7141.8|7139|2
1622791460000|2021-06-04 07:24:20|7142.2|7139.4|7142.2|7139.4|7142.5|7139.7|7142.2|7139.4|2
1622791470000|2021-06-04 07:24:30|7142.5|7139.7|7143.2|7140.4|7143.2|7140.4|7142.2|7139.4|2
1622791480000|2021-06-04 07:24:40|7143.5|7140.7|7143.7|7140.9|7144|7141.2|7143.2|7140.4|4
1622791490000|2021-06-04 07:24:50|7143.3|7140.5|7143.8|7141|7143.8|7141|7142.8|7140|18
1622791500000|2021-06-04 07:25:00|7144.2|7141.4|7144.2|7141.4|7145.2|7142.4|7144.2|7141.4|18
1622791510000|2021-06-04 07:25:10|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|2
1622791520000|2021-06-04 07:25:20|7142.3|7139.5|7141.8|7139|7142.3|7139.5|7141.8|7139|52
1622791530000|2021-06-04 07:25:30|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|3
1622791540000|2021-06-04 07:25:40|7142.3|7139.5|7142.9|7140.1|7142.9|7140.1|7142.3|7139.5|13
1622791550000|2021-06-04 07:25:50|7143.3|7140.5|7144.1|7141.3|7144.1|7141.3|7143.3|7140.5|2
1622791560000|2021-06-04 07:26:00|7145.1|7142.3|7146.3|7143.5|7146.6|7143.8|7143.3|7140.5|123
1622791570000|2021-06-04 07:26:10|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|13
1622791580000|2021-06-04 07:26:20|7146.8|7144|7146.1|7143.3|7146.8|7144|7146.1|7143.3|7
1622791590000|2021-06-04 07:26:30|7146.3|7143.5|7145.3|7142.5|7146.3|7143.5|7145.3|7142.5|9
1622791600000|2021-06-04 07:26:40|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7144.6|7141.8|4
1622791610000|2021-06-04 07:26:50|7144.4|7141.6|7144.8|7142|7144.8|7142|7144.3|7141.5|2
1622791620000|2021-06-04 07:27:00|7145.1|7142.3|7146.3|7143.5|7146.5|7143.7|7145.1|7142.3|26
1622791630000|2021-06-04 07:27:10|7146.1|7143.3|7146.6|7143.8|7147.5|7144.7|7146.1|7143.3|3
1622791640000|2021-06-04 07:27:20|7146.8|7144|7146.1|7143.3|7147.1|7144.3|7146.1|7143.3|11
1622791650000|2021-06-04 07:27:30|7146.5|7143.7|7146.6|7143.8|7146.6|7143.8|7146.1|7143.3|0
1622791660000|2021-06-04 07:27:40|7147.1|7144.3|7148.1|7145.3|7148.1|7145.3|7147.1|7144.3|2
1622791670000|2021-06-04 07:27:50|||||||||5
1622791680000|2021-06-04 07:28:00|7148.3|7145.5|7149.1|7146.3|7149.6|7146.8|7148.3|7145.5|11
1622791690000|2021-06-04 07:28:10|7148.6|7145.8|7151.5|7148.7|7151.5|7148.7|7148.6|7145.8|52
1622791700000|2021-06-04 07:28:20|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|0
1622791710000|2021-06-04 07:28:30|7151|7148.2|7151|7148.2|7151|7148.2|7151|7148.2|1
1622791720000|2021-06-04 07:28:40|7151.1|7148.3|7152.6|7149.8|7153.5|7150.7|7151|7148.2|37
1622791730000|2021-06-04 07:28:50|7152.3|7149.5|7152.3|7149.5|7153.1|7150.3|7152.1|7149.3|57
1622791740000|2021-06-04 07:29:00|7152.1|7149.3|7152.6|7149.8|7153.6|7150.8|7152.1|7149.3|26
1622791750000|2021-06-04 07:29:10|7153|7150.2|7153.1|7150.3|7153.1|7150.3|7153|7150.2|0
1622791760000|2021-06-04 07:29:20|7153.3|7150.5|7154|7151.2|7154|7151.2|7153.3|7150.5|9
1622791770000|2021-06-04 07:29:30|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|3
1622791780000|2021-06-04 07:29:40|7154|7151.2|7153|7150.2|7154.1|7151.3|7153|7150.2|49
1622791790000|2021-06-04 07:29:50|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|2
1622791800000|2021-06-04 07:30:00|7153.9|7151.1|7153|7150.2|7154.1|7151.3|7153|7150.2|110
1622791830000|2021-06-04 07:30:30|7153.1|7150.3|7153|7150.2|7153.1|7150.3|7153|7150.2|22
1622791840000|2021-06-04 07:30:40|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|6
1622791850000|2021-06-04 07:30:50|7153|7150.2|7153|7150.2|7153.1|7150.3|7153|7150.2|3
1622791860000|2021-06-04 07:31:00|7153.1|7150.3|7156.5|7153.7|7157.1|7154.3|7153.1|7150.3|86
1622791870000|2021-06-04 07:31:10|7157.1|7154.3|7155|7152.2|7158.8|7156|7154.1|7151.3|146
1622791880000|2021-06-04 07:31:20|7155.1|7152.3|7155.5|7152.7|7157|7154.2|7155.1|7152.3|54
1622791890000|2021-06-04 07:31:30|7155.9|7153.1|7155.1|7152.3|7156|7153.2|7155.1|7152.3|2
1622791900000|2021-06-04 07:31:40|7155.4|7152.6|7155|7152.2|7155.5|7152.7|7155|7152.2|71
1622791910000|2021-06-04 07:31:50|7155.1|7152.3|7157|7154.2|7157|7154.2|7155.1|7152.3|37
1622791920000|2021-06-04 07:32:00|7157.1|7154.3|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|11
1622791930000|2021-06-04 07:32:10|7158|7155.2|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|21
1622791940000|2021-06-04 07:32:20|7157|7154.2|7155.5|7152.7|7157.1|7154.3|7155.5|7152.7|30
1622791950000|2021-06-04 07:32:30|7155.1|7152.3|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|19
1622791960000|2021-06-04 07:32:40|7156.5|7153.7|7156.1|7153.3|7157|7154.2|7156.1|7153.3|39
1622791970000|2021-06-04 07:32:50|7155.6|7152.8|7155.3|7152.5|7155.6|7152.8|7155.3|7152.5|5
1622791980000|2021-06-04 07:33:00|7155.1|7152.3|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|24
1622791990000|2021-06-04 07:33:10|||||||||2
1622792000000|2021-06-04 07:33:20|||||||||1
1622792010000|2021-06-04 07:33:30|7154|7151.2|7152.6|7149.8|7154|7151.2|7152.6|7149.8|2
1622792020000|2021-06-04 07:33:40|7153.1|7150.3|7152.1|7149.3|7153.1|7150.3|7152.1|7149.3|24
1622792030000|2021-06-04 07:33:50|7152.4|7149.6|7153.1|7150.3|7153.1|7150.3|7152.4|7149.6|21
1622792040000|2021-06-04 07:34:00|7152.6|7149.8|7152.1|7149.3|7152.6|7149.8|7152.1|7149.3|65
1622792050000|2021-06-04 07:34:10|7151.8|7149|7151.3|7148.5|7152.1|7149.3|7151.3|7148.5|4
1622792060000|2021-06-04 07:34:20|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|67
1622792070000|2021-06-04 07:34:30|7151|7148.2|7152.5|7149.7|7152.5|7149.7|7151|7148.2|58
1622792080000|2021-06-04 07:34:40|7153|7150.2|7153.1|7150.3|7153.1|7150.3|7153|7150.2|2
1622792090000|2021-06-04 07:34:50|7153|7150.2|7152.1|7149.3|7153|7150.2|7152.1|7149.3|3
1622792100000|2021-06-04 07:35:00|7152|7149.2|7152.1|7149.3|7152.1|7149.3|7152|7149.2|10
1622792110000|2021-06-04 07:35:10|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|11
1622792120000|2021-06-04 07:35:20|7152.9|7150.1|7153|7150.2|7153|7150.2|7152.1|7149.3|9
1622792130000|2021-06-04 07:35:30|7154|7151.2|7153.9|7151.1|7154.1|7151.3|7153.1|7150.3|54
1622792140000|2021-06-04 07:35:40|7153.5|7150.7|7153.1|7150.3|7153.5|7150.7|7153.1|7150.3|0
1622792150000|2021-06-04 07:35:50|7153.5|7150.7|7153.5|7150.7|7154|7151.2|7153.5|7150.7|12
1622792160000|2021-06-04 07:36:00|7154|7151.2|7154|7151.2|7154.1|7151.3|7153.5|7150.7|19
1622792170000|2021-06-04 07:36:10|7154.1|7151.3|7154|7151.2|7154.1|7151.3|7153.1|7150.3|15
1622792180000|2021-06-04 07:36:20|7153.6|7150.8|7153.1|7150.3|7153.6|7150.8|7153.1|7150.3|0
1622792190000|2021-06-04 07:36:30|7152.6|7149.8|7156.8|7154|7157.8|7155|7152.6|7149.8|500
1622792200000|2021-06-04 07:36:40|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|20
1622792210000|2021-06-04 07:36:50|7156.8|7154|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|1
1622792220000|2021-06-04 07:37:00|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|12
1622792230000|2021-06-04 07:37:10|7157|7154.2|7156|7153.2|7157|7154.2|7156|7153.2|6
1622792240000|2021-06-04 07:37:20|7155.9|7153.1|7155|7152.2|7156.8|7154|7153.8|7151|38
1622792250000|2021-06-04 07:37:30|7154.9|7152.1|7155|7152.2|7155.3|7152.5|7154.9|7152.1|3
1622792260000|2021-06-04 07:37:40|7154.9|7152.1|7153.9|7151.1|7154.9|7152.1|7153.5|7150.7|8
1622792270000|2021-06-04 07:37:50|7153.8|7151|7153.4|7150.6|7153.8|7151|7152.9|7150.1|6
1622792280000|2021-06-04 07:38:00|7153.8|7151|7153.5|7150.7|7154.9|7152.1|7153.5|7150.7|9
1622792290000|2021-06-04 07:38:10|7153.8|7151|7154.9|7152.1|7154.9|7152.1|7153.4|7150.6|4
1622792300000|2021-06-04 07:38:20|7155.9|7153.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|3
1622792310000|2021-06-04 07:38:30|7155.4|7152.6|7154.3|7151.5|7156.9|7154.1|7153.9|7151.1|55
1622792320000|2021-06-04 07:38:40|7154.6|7151.8|7155.3|7152.5|7155.8|7153|7154.6|7151.8|6
1622792330000|2021-06-04 07:38:50|7155.6|7152.8|7155.8|7153|7155.8|7153|7155.6|7152.8|0
1622792340000|2021-06-04 07:39:00|7155.4|7152.6|7155.8|7153|7155.8|7153|7155.3|7152.5|2
1622792360000|2021-06-04 07:39:20|7157.8|7155|7157.3|7154.5|7157.8|7155|7156.9|7154.1|8
1622792370000|2021-06-04 07:39:30|7156.9|7154.1|7157.3|7154.5|7157.3|7154.5|7156.9|7154.1|1
1622792380000|2021-06-04 07:39:40|7156.9|7154.1|7157.4|7154.6|7157.4|7154.6|7156.9|7154.1|11
1622792390000|2021-06-04 07:39:50|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|1
1622792400000|2021-06-04 07:40:00|7157.6|7154.8|7158.8|7156|7158.8|7156|7157.6|7154.8|21
1622792410000|2021-06-04 07:40:10|7158.9|7156.1|7157|7154.2|7160|7157.2|7157|7154.2|126
1622792420000|2021-06-04 07:40:20|7156.9|7154.1|7156|7153.2|7156.9|7154.1|7156|7153.2|10
1622792430000|2021-06-04 07:40:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.4|7152.6|1
1622792440000|2021-06-04 07:40:40|||||||||4
1622792450000|2021-06-04 07:40:50|7156|7153.2|7156|7153.2|7156.4|7153.6|7156|7153.2|4
1622792460000|2021-06-04 07:41:00|7155.9|7153.1|7155.5|7152.7|7156|7153.2|7155.5|7152.7|8
1622792470000|2021-06-04 07:41:10|7155.4|7152.6|7155.5|7152.7|7156|7153.2|7155.4|7152.6|10
1622792480000|2021-06-04 07:41:20|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|6
1622792490000|2021-06-04 07:41:30|7157|7154.2|7157|7154.2|7157|7154.2|7157|7154.2|1
1622792500000|2021-06-04 07:41:40|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|3
1622792510000|2021-06-04 07:41:50|7157|7154.2|7158.8|7156|7158.8|7156|7157|7154.2|6
1622792520000|2021-06-04 07:42:00|7158.4|7155.6|7158.9|7156.1|7159.4|7156.6|7158.4|7155.6|20
1622792530000|2021-06-04 07:42:10|7159.4|7156.6|7159.4|7156.6|7159.9|7157.1|7159|7156.2|11
1622792540000|2021-06-04 07:42:20|7159|7156.2|7159|7156.2|7159.8|7157|7158.9|7156.1|20
1622792550000|2021-06-04 07:42:30|7158.9|7156.1|7158.3|7155.5|7159.4|7156.6|7158.3|7155.5|10
1622792560000|2021-06-04 07:42:40|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|1
1622792570000|2021-06-04 07:42:50|7158.3|7155.5|7157.9|7155.1|7158.3|7155.5|7157.9|7155.1|3
1622792580000|2021-06-04 07:43:00|7158.3|7155.5|7157.4|7154.6|7158.4|7155.6|7157|7154.2|32
1622792590000|2021-06-04 07:43:10|7157.8|7155|7158.8|7156|7158.8|7156|7157.8|7155|4
1622792600000|2021-06-04 07:43:20|7158|7155.2|7157.9|7155.1|7158|7155.2|7157.9|7155.1|2
1622792610000|2021-06-04 07:43:30|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|1
1622792620000|2021-06-04 07:43:40|7156.9|7154.1|7156.8|7154|7156.9|7154.1|7156.8|7154|0
1622792630000|2021-06-04 07:43:50|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|3
1622792640000|2021-06-04 07:44:00|7157.4|7154.6|7157.5|7154.7|7157.9|7155.1|7157|7154.2|27
1622792650000|2021-06-04 07:44:10|7156.9|7154.1|7156.4|7153.6|7156.9|7154.1|7155.5|7152.7|8
1622792660000|2021-06-04 07:44:20|7155.9|7153.1|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|0
1622792670000|2021-06-04 07:44:30|7155.9|7153.1|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|0
1622792680000|2021-06-04 07:44:40|7155.9|7153.1|7155.5|7152.7|7155.9|7153.1|7155|7152.2|0
1622792690000|2021-06-04 07:44:50|7152.9|7150.1|7154.8|7152|7154.8|7152|7151.9|7149.1|353
1622792700000|2021-06-04 07:45:00|7154.9|7152.1|7155|7152.2|7156.4|7153.6|7154.9|7152.1|14
1622792710000|2021-06-04 07:45:10|7154.5|7151.7|7155|7152.2|7155|7152.2|7154.5|7151.7|14
1622792720000|2021-06-04 07:45:20|||||||||3
1622792740000|2021-06-04 07:45:40|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7154.4|7151.6|2
1622792750000|2021-06-04 07:45:50|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|1
1622792760000|2021-06-04 07:46:00|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|1
1622792770000|2021-06-04 07:46:10|7155|7152.2|7154.9|7152.1|7155|7152.2|7154.9|7152.1|28
1622792780000|2021-06-04 07:46:20|7155.3|7152.5|7156.9|7154.1|7156.9|7154.1|7155.3|7152.5|2
1622792790000|2021-06-04 07:46:30|7156|7153.2|7155.9|7153.1|7156|7153.2|7155.9|7153.1|19
1622792800000|2021-06-04 07:46:40|7156|7153.2|7156|7153.2|7156|7153.2|7155.9|7153.1|63
1622792810000|2021-06-04 07:46:50|7157.1|7154.3|7156|7153.2|7157.4|7154.6|7156|7153.2|33
1622792820000|2021-06-04 07:47:00|7155.9|7153.1|7156.3|7153.5|7156.4|7153.6|7155.9|7153.1|8
1622792830000|2021-06-04 07:47:10|7156.1|7153.3|7155.5|7152.7|7156.1|7153.3|7154.9|7152.1|12
1622792840000|2021-06-04 07:47:20|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1622792850000|2021-06-04 07:47:30|7155.5|7152.7|7154.9|7152.1|7155.5|7152.7|7154.9|7152.1|5
1622792860000|2021-06-04 07:47:40|7154.4|7151.6|7154|7151.2|7154.7|7151.9|7154|7151.2|11
1622792880000|2021-06-04 07:48:00|7153.9|7151.1|7153.4|7150.6|7154.9|7152.1|7153.2|7150.4|15
1622792890000|2021-06-04 07:48:10|7153.5|7150.7|7154.2|7151.4|7154.2|7151.4|7153.5|7150.7|0
1622792900000|2021-06-04 07:48:20|7154|7151.2|7152.4|7149.6|7154|7151.2|7152.4|7149.6|45
1622792910000|2021-06-04 07:48:30|7152|7149.2|7152|7149.2|7152|7149.2|7151.5|7148.7|2
1622792920000|2021-06-04 07:48:40|7151.9|7149.1|7151|7148.2|7151.9|7149.1|7150.9|7148.1|23
1622792930000|2021-06-04 07:48:50|7150.9|7148.1|7152.4|7149.6|7152.4|7149.6|7150.9|7148.1|28
1622792940000|2021-06-04 07:49:00|7151.9|7149.1|7153|7150.2|7153|7150.2|7151.9|7149.1|4
1622792950000|2021-06-04 07:49:10|7152.9|7150.1|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|8
1622792960000|2021-06-04 07:49:20|7152.2|7149.4|7152.9|7150.1|7152.9|7150.1|7152.2|7149.4|10
1622792970000|2021-06-04 07:49:30|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|1
1622792980000|2021-06-04 07:49:40|7152.4|7149.6|7151.9|7149.1|7152.4|7149.6|7151.9|7149.1|21
1622792990000|2021-06-04 07:49:50|7152.4|7149.6|7153.7|7150.9|7153.7|7150.9|7152.4|7149.6|0
1622793000000|2021-06-04 07:50:00|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.1|7150.3|6
1622793010000|2021-06-04 07:50:10|7154|7151.2|7154|7151.2|7154|7151.2|7154|7151.2|3
1622793020000|2021-06-04 07:50:20|7154.4|7151.6|7154|7151.2|7154.4|7151.6|7154|7151.2|2
1622793030000|2021-06-04 07:50:30|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|0
1622793050000|2021-06-04 07:50:50|7153|7150.2|7153.9|7151.1|7153.9|7151.1|7153|7150.2|4
1622793060000|2021-06-04 07:51:00|7153.4|7150.6|7153|7150.2|7153.5|7150.7|7153|7150.2|1
1622793080000|2021-06-04 07:51:20|7152.9|7150.1|7152|7149.2|7152.9|7150.1|7152|7149.2|1
1622793090000|2021-06-04 07:51:30|7151.9|7149.1|7152.5|7149.7|7152.5|7149.7|7151.9|7149.1|2
1622793100000|2021-06-04 07:51:40|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|0
1622793110000|2021-06-04 07:51:50|7152.4|7149.6|7149.5|7146.7|7152.4|7149.6|7148|7145.2|80
1622793120000|2021-06-04 07:52:00|7149.4|7146.6|7149.5|7146.7|7150.4|7147.6|7149.4|7146.6|10
1622793130000|2021-06-04 07:52:10|7146.6|7143.8|7147|7144.2|7147.5|7144.7|7144.9|7142.1|54
1622793140000|2021-06-04 07:52:20|7147.4|7144.6|7146.4|7143.6|7147.4|7144.6|7146.4|7143.6|24
1622793150000|2021-06-04 07:52:30|7146|7143.2|7146.7|7143.9|7146.9|7144.1|7146|7143.2|25
1622793160000|2021-06-04 07:52:40|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|0
1622793170000|2021-06-04 07:52:50|7147.7|7144.9|7147|7144.2|7147.7|7144.9|7146.4|7143.6|64
1622793180000|2021-06-04 07:53:00|7146.9|7144.1|7147.4|7144.6|7147.5|7144.7|7146.9|7144.1|16
1622793190000|2021-06-04 07:53:10|7147|7144.2|7147.4|7144.6|7147.4|7144.6|7146.9|7144.1|3
1622793200000|2021-06-04 07:53:20|7146.6|7143.8|7146.4|7143.6|7146.6|7143.8|7146|7143.2|43
1622793210000|2021-06-04 07:53:30|7146|7143.2|7144.5|7141.7|7146.9|7144.1|7143.7|7140.9|52
1622793220000|2021-06-04 07:53:40|7144.7|7141.9|7143.5|7140.7|7144.7|7141.9|7143.1|7140.3|17
1622793230000|2021-06-04 07:53:50|7143|7140.2|7143.4|7140.6|7143.9|7141.1|7143|7140.2|11
1622793240000|2021-06-04 07:54:00|7142.7|7139.9|7142.9|7140.1|7142.9|7140.1|7142|7139.2|29
1622793250000|2021-06-04 07:54:10|7143|7140.2|7144.9|7142.1|7144.9|7142.1|7143|7140.2|4
1622793260000|2021-06-04 07:54:20|7144.7|7141.9|7144.5|7141.7|7144.9|7142.1|7144|7141.2|4
1622793270000|2021-06-04 07:54:30|7144.4|7141.6|7143.9|7141.1|7144.5|7141.7|7143.9|7141.1|25
1622793280000|2021-06-04 07:54:40|7143.7|7140.9|7143|7140.2|7143.7|7140.9|7143|7140.2|23
1622793290000|2021-06-04 07:54:50|7142.4|7139.6|7142.7|7139.9|7142.7|7139.9|7142|7139.2|3
1622793300000|2021-06-04 07:55:00|7142.9|7140.1|7143.4|7140.6|7143.5|7140.7|7142.9|7140.1|13
1622793310000|2021-06-04 07:55:10|7143.9|7141.1|7144|7141.2|7144|7141.2|7143.9|7141.1|8
1622793320000|2021-06-04 07:55:20|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1622793330000|2021-06-04 07:55:30|7143.9|7141.1|7142.9|7140.1|7143.9|7141.1|7142.9|7140.1|27
1622793340000|2021-06-04 07:55:40|7142.5|7139.7|7142.5|7139.7|7142.7|7139.9|7142|7139.2|42
1622793360000|2021-06-04 07:56:00|7142.4|7139.6|7143.7|7140.9|7143.7|7140.9|7141.9|7139.1|27
1622793370000|2021-06-04 07:56:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|0
1622793380000|2021-06-04 07:56:20|7143.7|7140.9|7143|7140.2|7143.9|7141.1|7143|7140.2|5
1622793410000|2021-06-04 07:56:50|7142.9|7140.1|7141.9|7139.1|7142.9|7140.1|7141.9|7139.1|3
1622793420000|2021-06-04 07:57:00|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|11
1622793430000|2021-06-04 07:57:10|7140.9|7138.1|7140|7137.2|7140.9|7138.1|7139.4|7136.6|78
1622793440000|2021-06-04 07:57:20|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|4
1622793450000|2021-06-04 07:57:30|||||||||3
1622793460000|2021-06-04 07:57:40|||||||||31
1622793470000|2021-06-04 07:57:50|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|13
1622793480000|2021-06-04 07:58:00|7140.1|7137.3|7140.9|7138.1|7140.9|7138.1|7140.1|7137.3|10
1622793490000|2021-06-04 07:58:10|7141.4|7138.6|7141.4|7138.6|7141.9|7139.1|7141.4|7138.6|5
1622793500000|2021-06-04 07:58:20|7140.9|7138.1|7138.9|7136.1|7140.9|7138.1|7138.9|7136.1|15
1622793520000|2021-06-04 07:58:40|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|3
1622793530000|2021-06-04 07:58:50|7140|7137.2|7140.9|7138.1|7140.9|7138.1|7140|7137.2|6
1622793540000|2021-06-04 07:59:00|7141.2|7138.4|7141.9|7139.1|7141.9|7139.1|7141.2|7138.4|1
1622793550000|2021-06-04 07:59:10|7141.5|7138.7|7140|7137.2|7141.9|7139.1|7140|7137.2|50
1622793560000|2021-06-04 07:59:20|||||||||1
1622793570000|2021-06-04 07:59:30|7139.9|7137.1|7139.9|7137.1|7140|7137.2|7139.9|7137.1|3
1622793580000|2021-06-04 07:59:40|7139.7|7136.9|7138.9|7136.1|7139.7|7136.9|7138.9|7136.1|13
1622793590000|2021-06-04 07:59:50|7139.4|7136.6|7140|7137.2|7140|7137.2|7139.4|7136.6|14
1622793600000|2021-06-04 08:00:00|7141.9|7139.1|7144|7141.2|7144|7141.2|7141.9|7139.1|138
1622793610000|2021-06-04 08:00:10|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144|7141.2|77
1622793620000|2021-06-04 08:00:20|7144.7|7141.9|7144.9|7142.1|7144.9|7142.1|7144|7141.2|16
1622793630000|2021-06-04 08:00:30|7145.7|7142.9|7146.9|7144.1|7147.9|7145.1|7145|7142.2|261
1622793640000|2021-06-04 08:00:40|||||||||18
1622793650000|2021-06-04 08:00:50|7147.7|7144.9|7147|7144.2|7147.7|7144.9|7147|7144.2|6
1622793660000|2021-06-04 08:01:00|7147.4|7144.6|7149.7|7146.9|7149.7|7146.9|7147.4|7144.6|600
1622793670000|2021-06-04 08:01:10|7150|7147.2|7150|7147.2|7151.4|7148.6|7150|7147.2|88
1622793680000|2021-06-04 08:01:20|7149.9|7147.1|7152|7149.2|7152.9|7150.1|7149.9|7147.1|30
1622793690000|2021-06-04 08:01:30|7151.9|7149.1|7151.7|7148.9|7151.9|7149.1|7150.9|7148.1|25
1622793700000|2021-06-04 08:01:40|7151.9|7149.1|7151.1|7148.3|7152.7|7149.9|7151.1|7148.3|9
1622793710000|2021-06-04 08:01:50|7150.9|7148.1|7150.1|7147.3|7150.9|7148.1|7150.1|7147.3|7
1622793720000|2021-06-04 08:02:00|7150|7147.2|7150|7147.2|7150.9|7148.1|7149.9|7147.1|18
1622793730000|2021-06-04 08:02:10|7150.4|7147.6|7150.5|7147.7|7150.5|7147.7|7149.9|7147.1|2
1622793740000|2021-06-04 08:02:20|7150|7147.2|7151|7148.2|7151|7148.2|7150|7147.2|3
1622793750000|2021-06-04 08:02:30|7150.7|7147.9|7150|7147.2|7150.7|7147.9|7150|7147.2|7
1622793760000|2021-06-04 08:02:40|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|1
1622793770000|2021-06-04 08:02:50|7150|7147.2|7148.4|7145.6|7150|7147.2|7148|7145.2|69
1622793780000|2021-06-04 08:03:00|7148.5|7145.7|7148.7|7145.9|7149|7146.2|7147.9|7145.1|19
1622793790000|2021-06-04 08:03:10|7149|7146.2|7148|7145.2|7149.9|7147.1|7148|7145.2|5
1622793810000|2021-06-04 08:03:30|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1622793830000|2021-06-04 08:03:50|7147.7|7144.9|7146.9|7144.1|7147.7|7144.9|7146.9|7144.1|5
1622793840000|2021-06-04 08:04:00|7147.6|7144.8|7148|7145.2|7148.9|7146.1|7147.6|7144.8|48
1622793850000|2021-06-04 08:04:10|||||||||31
1622793860000|2021-06-04 08:04:20|7147.2|7144.4|7146|7143.2|7147.2|7144.4|7146|7143.2|25
1622793870000|2021-06-04 08:04:30|7145.9|7143.1|7148.4|7145.6|7148.7|7145.9|7145.9|7143.1|3
1622793880000|2021-06-04 08:04:40|7148.9|7146.1|7148.5|7145.7|7149.9|7147.1|7148.5|7145.7|24
1622793890000|2021-06-04 08:04:50|7148.7|7145.9|7149.9|7147.1|7149.9|7147.1|7148.7|7145.9|30
1622793900000|2021-06-04 08:05:00|7149.7|7146.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|9
1622793910000|2021-06-04 08:05:10|7150.9|7148.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|4
1622793950000|2021-06-04 08:05:50|7150.9|7148.1|7151.9|7149.1|7151.9|7149.1|7150.9|7148.1|15
1622793960000|2021-06-04 08:06:00|7152.7|7149.9|7153.4|7150.6|7154.9|7152.1|7152.7|7149.9|774
1622793970000|2021-06-04 08:06:10|7152.9|7150.1|7156.7|7153.9|7156.7|7153.9|7152.9|7150.1|109
1622793980000|2021-06-04 08:06:20|7156.9|7154.1|7155.7|7152.9|7156.9|7154.1|7155.7|7152.9|13
1622793990000|2021-06-04 08:06:30|||||||||3
1622794000000|2021-06-04 08:06:40|7155|7152.2|7155.4|7152.6|7155.4|7152.6|7154.9|7152.1|33
1622794010000|2021-06-04 08:06:50|7155.7|7152.9|7155.4|7152.6|7155.7|7152.9|7155.4|7152.6|4
1622794020000|2021-06-04 08:07:00|7155.9|7153.1|7155.9|7153.1|7156.7|7153.9|7155.5|7152.7|8
1622794030000|2021-06-04 08:07:10|7155.5|7152.7|7154.9|7152.1|7155.7|7152.9|7154.9|7152.1|3
1622794050000|2021-06-04 08:07:30|||||||||1
1622794060000|2021-06-04 08:07:40|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|2
1622794070000|2021-06-04 08:07:50|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|1
1622794080000|2021-06-04 08:08:00|7154.6|7151.8|7155.4|7152.6|7155.4|7152.6|7154.6|7151.8|16
1622794090000|2021-06-04 08:08:10|7155.2|7152.4|7155|7152.2|7155.2|7152.4|7154.9|7152.1|2
1622794100000|2021-06-04 08:08:20|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|2
1622794110000|2021-06-04 08:08:30|7155.9|7153.1|7155.5|7152.7|7155.9|7153.1|7155.5|7152.7|0
1622794120000|2021-06-04 08:08:40|7155.4|7152.6|7155.5|7152.7|7155.9|7153.1|7155.4|7152.6|1
1622794130000|2021-06-04 08:08:50|7155.9|7153.1|7155.5|7152.7|7155.9|7153.1|7155.5|7152.7|0
1622794140000|2021-06-04 08:09:00|7155.4|7152.6|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|2
1622794150000|2021-06-04 08:09:10|7156.4|7153.6|7156|7153.2|7156.7|7153.9|7156|7153.2|6
1622794170000|2021-06-04 08:09:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1622794180000|2021-06-04 08:09:40|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.6|7153.8|7
1622794190000|2021-06-04 08:09:50|7157|7154.2|7156.7|7153.9|7157|7154.2|7156.2|7153.4|19
1622794200000|2021-06-04 08:10:00|7156.4|7153.6|7156.7|7153.9|7156.7|7153.9|7156.4|7153.6|4
1622794210000|2021-06-04 08:10:10|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|19
1622794220000|2021-06-04 08:10:20|7156.6|7153.8|7153.9|7151.1|7156.7|7153.9|7153.9|7151.1|37
1622794230000|2021-06-04 08:10:30|7152.9|7150.1|7153.9|7151.1|7153.9|7151.1|7152.9|7150.1|22
1622794240000|2021-06-04 08:10:40|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7154.2|7151.4|30
1622794250000|2021-06-04 08:10:50|7155.4|7152.6|7156.2|7153.4|7156.2|7153.4|7154.9|7152.1|65
1622794260000|2021-06-04 08:11:00|||||||||1
1622794270000|2021-06-04 08:11:10|7155.9|7153.1|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|10
1622794280000|2021-06-04 08:11:20|7155.2|7152.4|7153.4|7150.6|7155.2|7152.4|7152.9|7150.1|32
1622794290000|2021-06-04 08:11:30|7153.2|7150.4|7152.9|7150.1|7153.2|7150.4|7152.9|7150.1|2
1622794300000|2021-06-04 08:11:40|7153|7150.2|7153.9|7151.1|7153.9|7151.1|7153|7150.2|11
1622794310000|2021-06-04 08:11:50|7152.7|7149.9|7152.4|7149.6|7152.7|7149.9|7152.2|7149.4|22
1622794320000|2021-06-04 08:12:00|7152.2|7149.4|7149.9|7147.1|7152.9|7150.1|7148.9|7146.1|693
1622794330000|2021-06-04 08:12:10|7149.4|7146.6|7146|7143.2|7149.9|7147.1|7146|7143.2|526
1622794340000|2021-06-04 08:12:20|7146.4|7143.6|7147.4|7144.6|7147.7|7144.9|7146|7143.2|73
1622794350000|2021-06-04 08:12:30|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|3
1622794360000|2021-06-04 08:12:40|7147|7144.2|7146.9|7144.1|7147|7144.2|7146.9|7144.1|6
1622794370000|2021-06-04 08:12:50|7147.1|7144.3|7148.7|7145.9|7148.7|7145.9|7147.1|7144.3|17
1622794380000|2021-06-04 08:13:00|7148.4|7145.6|7148.7|7145.9|7148.7|7145.9|7148|7145.2|75
1622794390000|2021-06-04 08:13:10|7149.7|7146.9|7149.5|7146.7|7150|7147.2|7149.4|7146.6|6
1622794400000|2021-06-04 08:13:20|7149.1|7146.3|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|21
1622794410000|2021-06-04 08:13:30|7148.7|7145.9|7148.9|7146.1|7148.9|7146.1|7148.7|7145.9|10
1622794420000|2021-06-04 08:13:40|||||||||18
1622794430000|2021-06-04 08:13:50|7149|7146.2|7151.1|7148.3|7151.5|7148.7|7148.9|7146.1|36
1622794440000|2021-06-04 08:14:00|7151|7148.2|7150.4|7147.6|7151.9|7149.1|7149.9|7147.1|11
1622794450000|2021-06-04 08:14:10|7150|7147.2|7149.9|7147.1|7150|7147.2|7149.9|7147.1|1
1622794460000|2021-06-04 08:14:20|7150.5|7147.7|7150.7|7147.9|7151.7|7148.9|7150.5|7147.7|8
1622794470000|2021-06-04 08:14:30|7150.9|7148.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|1
1622794490000|2021-06-04 08:14:50|7150|7147.2|7150.7|7147.9|7150.7|7147.9|7150|7147.2|20
1622794500000|2021-06-04 08:15:00|7152|7149.2|7152.4|7149.6|7153.2|7150.4|7151.2|7148.4|75
1622794510000|2021-06-04 08:15:10|7152.6|7149.8|7151.2|7148.4|7152.9|7150.1|7150.9|7148.1|34
1622794520000|2021-06-04 08:15:20|7151.4|7148.6|7152.7|7149.9|7152.9|7150.1|7151.4|7148.6|14
1622794530000|2021-06-04 08:15:30|7152.4|7149.6|7152.4|7149.6|7153.7|7150.9|7152.4|7149.6|18
1622794540000|2021-06-04 08:15:40|7152.7|7149.9|7152.4|7149.6|7152.7|7149.9|7152.4|7149.6|27
1622794550000|2021-06-04 08:15:50|7152.9|7150.1|7153.4|7150.6|7153.7|7150.9|7152.9|7150.1|9
1622794560000|2021-06-04 08:16:00|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.4|7150.6|0
1622794570000|2021-06-04 08:16:10|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|1
1622794580000|2021-06-04 08:16:20|7153.7|7150.9|7152.9|7150.1|7153.7|7150.9|7152.4|7149.6|4
1622794590000|2021-06-04 08:16:30|7152.4|7149.6|7153.9|7151.1|7154.2|7151.4|7152.4|7149.6|29
1622794600000|2021-06-04 08:16:40|7153.8|7151|7153.7|7150.9|7154.2|7151.4|7153.2|7150.4|33
1622794610000|2021-06-04 08:16:50|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.8|7150|1
1622794620000|2021-06-04 08:17:00|7152.1|7149.3|7151.8|7149|7152.1|7149.3|7151.8|7149|5
1622794630000|2021-06-04 08:17:10|7152.2|7149.4|7152.7|7149.9|7152.7|7149.9|7151.8|7149|5
1622794650000|2021-06-04 08:17:30|7152.8|7150|7152.7|7149.9|7152.8|7150|7152.2|7149.4|8
1622794660000|2021-06-04 08:17:40|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|5
1622794670000|2021-06-04 08:17:50|7152.3|7149.5|7152.7|7149.9|7153.2|7150.4|7152.3|7149.5|41
1622794680000|2021-06-04 08:18:00|7152.8|7150|7152.7|7149.9|7152.8|7150|7152.2|7149.4|1
1622794690000|2021-06-04 08:18:10|7152.3|7149.5|7152.7|7149.9|7152.7|7149.9|7151.8|7149|12
1622794700000|2021-06-04 08:18:20|||||||||3
1622794710000|2021-06-04 08:18:30|7152.3|7149.5|7150.7|7147.9|7152.3|7149.5|7148.8|7146|68
1622794720000|2021-06-04 08:18:40|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7150.8|7148|1
1622794730000|2021-06-04 08:18:50|7151.6|7148.8|7151.7|7148.9|7151.7|7148.9|7151.3|7148.5|2
1622794740000|2021-06-04 08:19:00|7151.6|7148.8|7152.2|7149.4|7152.7|7149.9|7151|7148.2|16
1622794750000|2021-06-04 08:19:10|7151.8|7149|7152.2|7149.4|7152.3|7149.5|7151.8|7149|7
1622794760000|2021-06-04 08:19:20|7152.7|7149.9|7152.3|7149.5|7152.7|7149.9|7152.3|7149.5|11
1622794770000|2021-06-04 08:19:30|7152.2|7149.4|7150.8|7148|7152.2|7149.4|7150.8|7148|12
1622794780000|2021-06-04 08:19:40|||||||||6
1622794790000|2021-06-04 08:19:50|7150.7|7147.9|7150.7|7147.9|7150.8|7148|7150.7|7147.9|24
1622794800000|2021-06-04 08:20:00|7150.3|7147.5|7149.8|7147|7150.3|7147.5|7149.8|7147|6
1622794810000|2021-06-04 08:20:10|7151.2|7148.4|7150.8|7148|7151.7|7148.9|7150.8|7148|21
1622794820000|2021-06-04 08:20:20|7150.2|7147.4|7149.8|7147|7150.2|7147.4|7149.8|7147|64
1622794830000|2021-06-04 08:20:30|7150.2|7147.4|7151|7148.2|7151.7|7148.9|7150.2|7147.4|43
1622794840000|2021-06-04 08:20:40|7150.8|7148|7151.7|7148.9|7151.7|7148.9|7150.8|7148|56
1622794850000|2021-06-04 08:20:50|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|4
1622794860000|2021-06-04 08:21:00|7150.8|7148|7151.7|7148.9|7151.7|7148.9|7150.8|7148|6
1622794890000|2021-06-04 08:21:30|||||||||25
1622794900000|2021-06-04 08:21:40|7151.2|7148.4|7151.7|7148.9|7151.7|7148.9|7150.8|7148|183
1622794910000|2021-06-04 08:21:50|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1622794920000|2021-06-04 08:22:00|7150.7|7147.9|7151.2|7148.4|7151.2|7148.4|7150.7|7147.9|27
1622794930000|2021-06-04 08:22:10|7151.6|7148.8|7151.7|7148.9|7151.7|7148.9|7151.3|7148.5|2
1622794940000|2021-06-04 08:22:20|||||||||1
1622794950000|2021-06-04 08:22:30|7152.8|7150|7153.7|7150.9|7153.7|7150.9|7152.8|7150|8
1622794960000|2021-06-04 08:22:40|7153.8|7151|7153.7|7150.9|7153.8|7151|7153.7|7150.9|18
1622794970000|2021-06-04 08:22:50|||||||||3
1622794980000|2021-06-04 08:23:00|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7151.8|7149|54
1622794990000|2021-06-04 08:23:10|7151.8|7149|7151.8|7149|7152.2|7149.4|7151.7|7148.9|3
1622795000000|2021-06-04 08:23:20|7152.2|7149.4|7152.7|7149.9|7152.7|7149.9|7152.2|7149.4|7
1622795020000|2021-06-04 08:23:40|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|1
1622795030000|2021-06-04 08:23:50|7153.2|7150.4|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|16
1622795040000|2021-06-04 08:24:00|7153.7|7150.9|7155.7|7152.9|7155.7|7152.9|7153.7|7150.9|37
1622795050000|2021-06-04 08:24:10|7155.6|7152.8|7153.7|7150.9|7155.6|7152.8|7153.7|7150.9|32
1622795060000|2021-06-04 08:24:20|||||||||2
1622795070000|2021-06-04 08:24:30|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|30
1622795080000|2021-06-04 08:24:40|7154.8|7152|7155.3|7152.5|7155.3|7152.5|7154.7|7151.9|27
1622795090000|2021-06-04 08:24:50|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|1
1622795100000|2021-06-04 08:25:00|7154.8|7152|7154.8|7152|7155.2|7152.4|7154.7|7151.9|16
1622795110000|2021-06-04 08:25:10|7154.7|7151.9|7154.8|7152|7155.8|7153|7154.7|7151.9|51
1622795120000|2021-06-04 08:25:20|7154.7|7151.9|7154.5|7151.7|7154.8|7152|7153.8|7151|249
1622795130000|2021-06-04 08:25:30|7154.6|7151.8|7154.7|7151.9|7155.5|7152.7|7154.6|7151.8|24
1622795140000|2021-06-04 08:25:40|7154.6|7151.8|7155.6|7152.8|7155.6|7152.8|7154.6|7151.8|137
1622795150000|2021-06-04 08:25:50|7156.1|7153.3|7156.1|7153.3|7156.5|7153.7|7156.1|7153.3|57
1622795160000|2021-06-04 08:26:00|7155.7|7152.9|7155.6|7152.8|7155.7|7152.9|7155.6|7152.8|8
1622795170000|2021-06-04 08:26:10|7156.3|7153.5|7156.6|7153.8|7156.6|7153.8|7156.3|7153.5|12
1622795180000|2021-06-04 08:26:20|7157.5|7154.7|7157.6|7154.8|7158.6|7155.8|7157.1|7154.3|32
1622795190000|2021-06-04 08:26:30|7157.5|7154.7|7158.5|7155.7|7158.6|7155.8|7157.5|7154.7|62
1622795200000|2021-06-04 08:26:40|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|41
1622795210000|2021-06-04 08:26:50|7157.6|7154.8|7156.6|7153.8|7157.6|7154.8|7156.1|7153.3|380
1622795220000|2021-06-04 08:27:00|7157.3|7154.5|7156.7|7153.9|7157.6|7154.8|7156.7|7153.9|23
1622795230000|2021-06-04 08:27:10|7157.1|7154.3|7154.5|7151.7|7157.6|7154.8|7154.5|7151.7|251
1622795240000|2021-06-04 08:27:20|7154.6|7151.8|7156.7|7153.9|7156.7|7153.9|7154.5|7151.7|259
1622795250000|2021-06-04 08:27:30|7156.6|7153.8|7158.2|7155.4|7158.5|7155.7|7156.6|7153.8|81
1622795260000|2021-06-04 08:27:40|7157.7|7154.9|7158.6|7155.8|7158.6|7155.8|7157.6|7154.8|175
1622795270000|2021-06-04 08:27:50|7159.3|7156.5|7159.3|7156.5|7159.6|7156.8|7158.6|7155.8|164
1622795280000|2021-06-04 08:28:00|7159.5|7156.7|7159.5|7156.7|7159.6|7156.8|7159|7156.2|72
1622795290000|2021-06-04 08:28:10|7158.6|7155.8|7159.3|7156.5|7159.5|7156.7|7158.6|7155.8|118
1622795300000|2021-06-04 08:28:20|7159.5|7156.7|7160|7157.2|7160.5|7157.7|7159|7156.2|157
1622795310000|2021-06-04 08:28:30|7160.1|7157.3|7161.6|7158.8|7162.7|7159.9|7159.5|7156.7|359
1622795320000|2021-06-04 08:28:40|7161.5|7158.7|7163.5|7160.7|7164.1|7161.3|7161.5|7158.7|183
1622795330000|2021-06-04 08:28:50|7163.6|7160.8|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|164
1622795340000|2021-06-04 08:29:00|7163.7|7160.9|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|207
1622795350000|2021-06-04 08:29:10|7162.7|7159.9|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|522
1622795360000|2021-06-04 08:29:20|7162.6|7159.8|7160.6|7157.8|7162.6|7159.8|7159.7|7156.9|313
1622795370000|2021-06-04 08:29:30|7160.7|7157.9|7162.7|7159.9|7164.2|7161.4|7160.6|7157.8|2245
1622795380000|2021-06-04 08:29:40|7162.3|7159.5|7163.2|7160.4|7165.1|7162.3|7162.2|7159.4|707
1622795390000|2021-06-04 08:29:50|7162.5|7159.7|7163.3|7160.5|7163.6|7160.8|7162.1|7159.3|1411
1622795400000|2021-06-04 08:30:00|7163.2|7160.4|7163.1|7160.3|7164.1|7161.3|7162.3|7159.5|337
1622795410000|2021-06-04 08:30:10|7163.2|7160.4|7164.2|7161.4|7164.2|7161.4|7163.1|7160.3|145
1622795420000|2021-06-04 08:30:20|7164.1|7161.3|7161.3|7158.5|7165.1|7162.3|7161.2|7158.4|225
1622795430000|2021-06-04 08:30:30|7161.2|7158.4|7162.6|7159.8|7163.2|7160.4|7161.2|7158.4|254
1622795440000|2021-06-04 08:30:40|7163.1|7160.3|7163.1|7160.3|7163.2|7160.4|7163.1|7160.3|65
1622795450000|2021-06-04 08:30:50|7162.9|7160.1|7161.1|7158.3|7162.9|7160.1|7161.1|7158.3|126
1622795460000|2021-06-04 08:31:00|7161.2|7158.4|7157.7|7154.9|7161.2|7158.4|7157.7|7154.9|817
1622795470000|2021-06-04 08:31:10|7158.2|7155.4|7158.7|7155.9|7159.2|7156.4|7157.3|7154.5|148
1622795480000|2021-06-04 08:31:20|7157.8|7155|7158.1|7155.3|7158.2|7155.4|7156.8|7154|110
1622795490000|2021-06-04 08:31:30|7158.6|7155.8|7158.2|7155.4|7159.1|7156.3|7157.5|7154.7|81
1622795500000|2021-06-04 08:31:40|7157.9|7155.1|7158.2|7155.4|7159.1|7156.3|7157.2|7154.4|309
1622795510000|2021-06-04 08:31:50|7158.9|7156.1|7160.6|7157.8|7161.1|7158.3|7158.9|7156.1|231
1622795520000|2021-06-04 08:32:00|7160.2|7157.4|7160.2|7157.4|7161.7|7158.9|7160.1|7157.3|82
1622795530000|2021-06-04 08:32:10|7160.6|7157.8|7158.4|7155.6|7160.9|7158.1|7158.1|7155.3|76
1622795540000|2021-06-04 08:32:20|7158.1|7155.3|7158.1|7155.3|7158.9|7156.1|7158.1|7155.3|144
1622795550000|2021-06-04 08:32:30|7157.9|7155.1|7159.1|7156.3|7159.1|7156.3|7157.7|7154.9|172
1622795560000|2021-06-04 08:32:40|7159.9|7157.1|7159.1|7156.3|7159.9|7157.1|7159.1|7156.3|27
1622795570000|2021-06-04 08:32:50|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.2|7156.4|36
1622795580000|2021-06-04 08:33:00|7159.2|7156.4|7158.1|7155.3|7159.9|7157.1|7158.1|7155.3|55
1622795590000|2021-06-04 08:33:10|7158.2|7155.4|7158.6|7155.8|7159.9|7157.1|7158.2|7155.4|75
1622795600000|2021-06-04 08:33:20|7158.9|7156.1|7159.1|7156.3|7159.6|7156.8|7158.9|7156.1|30
1622795610000|2021-06-04 08:33:30|7158.2|7155.4|7158.1|7155.3|7158.9|7156.1|7158.1|7155.3|27
1622795620000|2021-06-04 08:33:40|7157.9|7155.1|7154.2|7151.4|7157.9|7155.1|7153.8|7151|456
1622795630000|2021-06-04 08:33:50|7153.7|7150.9|7154.2|7151.4|7154.2|7151.4|7151.3|7148.5|219
1622795640000|2021-06-04 08:34:00|7153.8|7151|7152.5|7149.7|7154.5|7151.7|7152.5|7149.7|537
1622795650000|2021-06-04 08:34:10|7152.8|7150|7152.8|7150|7152.8|7150|7151.8|7149|174
1622795660000|2021-06-04 08:34:20|7153.2|7150.4|7153.3|7150.5|7153.8|7151|7153.2|7150.4|21
1622795670000|2021-06-04 08:34:30|7152.5|7149.7|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|46
1622795680000|2021-06-04 08:34:40|7152.3|7149.5|7152.3|7149.5|7152.8|7150|7152.3|7149.5|82
1622795690000|2021-06-04 08:34:50|7152.8|7150|7153.2|7150.4|7153.2|7150.4|7152.3|7149.5|8
1622795700000|2021-06-04 08:35:00|7153.3|7150.5|7152.7|7149.9|7153.3|7150.5|7152.3|7149.5|18
1622795710000|2021-06-04 08:35:10|7152.3|7149.5|7152.5|7149.7|7153.2|7150.4|7152.3|7149.5|24
1622795720000|2021-06-04 08:35:20|7153.2|7150.4|7149.3|7146.5|7153.3|7150.5|7148.6|7145.8|85
1622795730000|2021-06-04 08:35:30|7149.6|7146.8|7150.3|7147.5|7150.3|7147.5|7149.3|7146.5|17
1622795740000|2021-06-04 08:35:40|7150.2|7147.4|7150.3|7147.5|7151.3|7148.5|7150.2|7147.4|8
1622795750000|2021-06-04 08:35:50|7150.5|7147.7|7151.8|7149|7152.2|7149.4|7150.5|7147.7|75
1622795760000|2021-06-04 08:36:00|7152.2|7149.4|7152.3|7149.5|7153.3|7150.5|7152.2|7149.4|60
1622795770000|2021-06-04 08:36:10|7152.8|7150|7152.3|7149.5|7152.8|7150|7151.7|7148.9|16
1622795780000|2021-06-04 08:36:20|7152.5|7149.7|7153.3|7150.5|7153.3|7150.5|7152.3|7149.5|5
1622795790000|2021-06-04 08:36:30|7152.6|7149.8|7152.3|7149.5|7152.6|7149.8|7152.3|7149.5|4
1622795800000|2021-06-04 08:36:40|7151.4|7148.6|7151.7|7148.9|7151.9|7149.1|7151.4|7148.6|31
1622795810000|2021-06-04 08:36:50|7151.3|7148.5|7151.2|7148.4|7151.4|7148.6|7151.2|7148.4|21
1622795820000|2021-06-04 08:37:00|7150.8|7148|7150.8|7148|7150.8|7148|7150.3|7147.5|5
1622795830000|2021-06-04 08:37:10|7151.2|7148.4|7150.2|7147.4|7151.2|7148.4|7150.2|7147.4|12
1622795840000|2021-06-04 08:37:20|7150.3|7147.5|7149.8|7147|7150.4|7147.6|7149.8|7147|76
1622795850000|2021-06-04 08:37:30|7150.3|7147.5|7149.8|7147|7150.3|7147.5|7148.6|7145.8|542
1622795860000|2021-06-04 08:37:40|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|0
1622795870000|2021-06-04 08:37:50|7150.4|7147.6|7150.3|7147.5|7150.4|7147.6|7149.4|7146.6|23
1622795880000|2021-06-04 08:38:00|7149.9|7147.1|7148.4|7145.6|7149.9|7147.1|7148.4|7145.6|14
1622795890000|2021-06-04 08:38:10|7148.3|7145.5|7148.4|7145.6|7148.4|7145.6|7148.3|7145.5|180
1622795900000|2021-06-04 08:38:20|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|14
1622795910000|2021-06-04 08:38:30|7146.4|7143.6|7150.2|7147.4|7150.2|7147.4|7146.1|7143.3|601
1622795920000|2021-06-04 08:38:40|7150.4|7147.6|7149.2|7146.4|7151.2|7148.4|7148.9|7146.1|223
1622795930000|2021-06-04 08:38:50|7148.8|7146|7149.3|7146.5|7149.8|7147|7148.8|7146|144
1622795940000|2021-06-04 08:39:00|7149.4|7146.6|7147.9|7145.1|7150.8|7148|7147.9|7145.1|622
1622795950000|2021-06-04 08:39:10|7148.4|7145.6|7146.9|7144.1|7148.4|7145.6|7146.9|7144.1|12
1622795960000|2021-06-04 08:39:20|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|1
1622795970000|2021-06-04 08:39:30|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|9
1622795980000|2021-06-04 08:39:40|7144.7|7141.9|7146.8|7144|7146.8|7144|7144.7|7141.9|17
1622795990000|2021-06-04 08:39:50|7146.9|7144.1|7147.3|7144.5|7147.4|7144.6|7146.9|7144.1|49
1622796000000|2021-06-04 08:40:00|||||||||10
1622796010000|2021-06-04 08:40:10|7147.4|7144.6|7150.3|7147.5|7151.2|7148.4|7147.4|7144.6|30
1622796020000|2021-06-04 08:40:20|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7149.4|7146.6|8
1622796030000|2021-06-04 08:40:30|7149.3|7146.5|7150.8|7148|7151.3|7148.5|7149.3|7146.5|18
1622796040000|2021-06-04 08:40:40|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|2
1622796050000|2021-06-04 08:40:50|7151.8|7149|7150.9|7148.1|7151.8|7149|7150.9|7148.1|157
1622796060000|2021-06-04 08:41:00|7150.6|7147.8|7149.9|7147.1|7150.6|7147.8|7149.9|7147.1|7
1622796070000|2021-06-04 08:41:10|7150.3|7147.5|7149.3|7146.5|7150.3|7147.5|7148.9|7146.1|5
1622796080000|2021-06-04 08:41:20|7148.9|7146.1|7148.3|7145.5|7149.3|7146.5|7147.8|7145|15
1622796090000|2021-06-04 08:41:30|7147.9|7145.1|7148.3|7145.5|7148.3|7145.5|7147.9|7145.1|5
1622796100000|2021-06-04 08:41:40|7147.6|7144.8|7148.3|7145.5|7148.3|7145.5|7147.3|7144.5|27
1622796110000|2021-06-04 08:41:50|7148.8|7146|7148.8|7146|7148.8|7146|7148.4|7145.6|5
1622796120000|2021-06-04 08:42:00|7148.4|7145.6|7148.9|7146.1|7149.3|7146.5|7147.8|7145|13
1622796130000|2021-06-04 08:42:10|7148.8|7146|7149.3|7146.5|7149.3|7146.5|7148.8|7146|2
1622796140000|2021-06-04 08:42:20|||||||||2
1622796150000|2021-06-04 08:42:30|7149.4|7146.6|7151.4|7148.6|7151.8|7149|7149.4|7146.6|43
1622796160000|2021-06-04 08:42:40|7151.3|7148.5|7154.3|7151.5|7154.4|7151.6|7150.4|7147.6|1100
1622796170000|2021-06-04 08:42:50|7154.2|7151.4|7159.2|7156.4|7160.2|7157.4|7154.2|7151.4|296
1622796180000|2021-06-04 08:43:00|7159.6|7156.8|7157.2|7154.4|7159.6|7156.8|7157.2|7154.4|235
1622796190000|2021-06-04 08:43:10|7157.3|7154.5|7156.2|7153.4|7157.7|7154.9|7156.2|7153.4|16
1622796200000|2021-06-04 08:43:20|7156.3|7153.5|7156.3|7153.5|7157.1|7154.3|7156.3|7153.5|160
1622796210000|2021-06-04 08:43:30|7156.2|7153.4|7157.2|7154.4|7158.1|7155.3|7156.2|7153.4|120
1622796220000|2021-06-04 08:43:40|||||||||3
1622796230000|2021-06-04 08:43:50|7156.2|7153.4|7154.2|7151.4|7156.2|7153.4|7153.2|7150.4|167
1622796240000|2021-06-04 08:44:00|7153.8|7151|7153.2|7150.4|7154.2|7151.4|7152.8|7150|20
1622796260000|2021-06-04 08:44:20|7153.3|7150.5|7154.3|7151.5|7154.3|7151.5|7153.3|7150.5|91
1622796270000|2021-06-04 08:44:30|7154.2|7151.4|7156.3|7153.5|7156.4|7153.6|7154.2|7151.4|72
1622796280000|2021-06-04 08:44:40|7157.2|7154.4|7156.8|7154|7157.2|7154.4|7156.7|7153.9|38
1622796290000|2021-06-04 08:44:50|7156.4|7153.6|7156.3|7153.5|7156.7|7153.9|7156.3|7153.5|5
1622796300000|2021-06-04 08:45:00|7157.1|7154.3|7156.2|7153.4|7157.3|7154.5|7156.2|7153.4|29
1622796310000|2021-06-04 08:45:10|7156.1|7153.3|7154.4|7151.6|7156.1|7153.3|7154.3|7151.5|31
1622796320000|2021-06-04 08:45:20|7154.3|7151.5|7153.3|7150.5|7154.3|7151.5|7153.3|7150.5|7
1622796330000|2021-06-04 08:45:30|7153.7|7150.9|7152.8|7150|7154.2|7151.4|7152.8|7150|9
1622796340000|2021-06-04 08:45:40|7152.3|7149.5|7154.2|7151.4|7154.7|7151.9|7152.3|7149.5|64
1622796350000|2021-06-04 08:45:50|7153.4|7150.6|7151.4|7148.6|7153.4|7150.6|7151.4|7148.6|30
1622796360000|2021-06-04 08:46:00|7152.2|7149.4|7151.9|7149.1|7152.8|7150|7151.9|7149.1|7
1622796370000|2021-06-04 08:46:10|7152.3|7149.5|7152.8|7150|7152.8|7150|7152.3|7149.5|2
1622796400000|2021-06-04 08:46:40|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|1
1622796410000|2021-06-04 08:46:50|7151.6|7148.8|7149.4|7146.6|7151.6|7148.8|7147.8|7145|955
1622796420000|2021-06-04 08:47:00|7150.4|7147.6|7148.4|7145.6|7150.4|7147.6|7147.6|7144.8|173
1622796430000|2021-06-04 08:47:10|7148.6|7145.8|7150.4|7147.6|7150.4|7147.6|7148.6|7145.8|25
1622796440000|2021-06-04 08:47:20|7150.6|7147.8|7151.4|7148.6|7151.8|7149|7150.4|7147.6|56
1622796450000|2021-06-04 08:47:30|7151.6|7148.8|7152.4|7149.6|7152.4|7149.6|7151.6|7148.8|4
1622796460000|2021-06-04 08:47:40|7152.9|7150.1|7152.4|7149.6|7152.9|7150.1|7152.4|7149.6|12
1622796470000|2021-06-04 08:47:50|7153.2|7150.4|7153.6|7150.8|7154.3|7151.5|7153.2|7150.4|20
1622796480000|2021-06-04 08:48:00|7153.4|7150.6|7153.4|7150.6|7153.6|7150.8|7153.4|7150.6|306
1622796490000|2021-06-04 08:48:10|7154.7|7151.9|7153.7|7150.9|7154.7|7151.9|7152.4|7149.6|143
1622796500000|2021-06-04 08:48:20|7153.8|7151|7153.3|7150.5|7154.3|7151.5|7153.3|7150.5|109
1622796510000|2021-06-04 08:48:30|7154.2|7151.4|7153.3|7150.5|7154.3|7151.5|7153.3|7150.5|35
1622796520000|2021-06-04 08:48:40|7152.6|7149.8|7152.2|7149.4|7152.6|7149.8|7151.8|7149|8
1622796530000|2021-06-04 08:48:50|7152.4|7149.6|7152.3|7149.5|7152.8|7150|7152.3|7149.5|36
1622796540000|2021-06-04 08:49:00|7151.8|7149|7152.3|7149.5|7152.3|7149.5|7151.4|7148.6|2
1622796550000|2021-06-04 08:49:10|7151.9|7149.1|7151.4|7148.6|7152.3|7149.5|7151.4|7148.6|1
1622796560000|2021-06-04 08:49:20|7151.3|7148.5|7151.4|7148.6|7151.4|7148.6|7150.8|7148|14
1622796570000|2021-06-04 08:49:30|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|0
1622796580000|2021-06-04 08:49:40|7151.2|7148.4|7149.6|7146.8|7151.2|7148.4|7148.9|7146.1|18
1622796590000|2021-06-04 08:49:50|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|15
1622796600000|2021-06-04 08:50:00|7148.4|7145.6|7149.8|7147|7149.8|7147|7147.4|7144.6|10
1622796610000|2021-06-04 08:50:10|7150.3|7147.5|7151.8|7149|7151.8|7149|7149.9|7147.1|59
1622796620000|2021-06-04 08:50:20|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|33
1622796630000|2021-06-04 08:50:30|7150.9|7148.1|7150.3|7147.5|7151.3|7148.5|7150.3|7147.5|48
1622796640000|2021-06-04 08:50:40|7150.4|7147.6|7151.3|7148.5|7151.3|7148.5|7150.4|7147.6|4
1622796650000|2021-06-04 08:50:50|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|1
1622796670000|2021-06-04 08:51:10|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|1
1622796680000|2021-06-04 08:51:20|||||||||21
1622796690000|2021-06-04 08:51:30|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|52
1622796710000|2021-06-04 08:51:50|7150.4|7147.6|7149.1|7146.3|7150.4|7147.6|7149.1|7146.3|7
1622796720000|2021-06-04 08:52:00|7149.4|7146.6|7150.4|7147.6|7150.4|7147.6|7149.4|7146.6|266
1622796730000|2021-06-04 08:52:10|7150.3|7147.5|7150.3|7147.5|7150.7|7147.9|7150.3|7147.5|147
1622796740000|2021-06-04 08:52:20|7150.8|7148|7149.4|7146.6|7150.8|7148|7149.4|7146.6|301
1622796750000|2021-06-04 08:52:30|7149.8|7147|7148.6|7145.8|7149.8|7147|7148.6|7145.8|35
1622796770000|2021-06-04 08:52:50|7148.9|7146.1|7149.1|7146.3|7149.4|7146.6|7148.9|7146.1|3
1622796780000|2021-06-04 08:53:00|7148.9|7146.1|7152.3|7149.5|7152.3|7149.5|7148.6|7145.8|51
1622796790000|2021-06-04 08:53:10|7152.4|7149.6|7152.3|7149.5|7153.3|7150.5|7152.3|7149.5|12
1622796800000|2021-06-04 08:53:20|7151.8|7149|7152.3|7149.5|7152.3|7149.5|7151.8|7149|3
1622796810000|2021-06-04 08:53:30|7152.8|7150|7153.2|7150.4|7153.2|7150.4|7152.8|7150|2
1622796820000|2021-06-04 08:53:40|7153.3|7150.5|7156.3|7153.5|7156.3|7153.5|7153.3|7150.5|30
1622796840000|2021-06-04 08:54:00|7156.2|7153.4|7156.3|7153.5|7157.2|7154.4|7156.2|7153.4|21
1622796850000|2021-06-04 08:54:10|7156.2|7153.4|7156.4|7153.6|7158.4|7155.6|7155.3|7152.5|20
1622796860000|2021-06-04 08:54:20|7156.3|7153.5|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|4
1622796870000|2021-06-04 08:54:30|7157.4|7154.6|7157.4|7154.6|7159.4|7156.6|7156.9|7154.1|55
1622796880000|2021-06-04 08:54:40|7157.8|7155|7158.3|7155.5|7159.3|7156.5|7157.8|7155|68
1622796890000|2021-06-04 08:54:50|7158.8|7156|7157.6|7154.8|7158.8|7156|7157.6|7154.8|8
1622796900000|2021-06-04 08:55:00|7157.3|7154.5|7158.4|7155.6|7158.7|7155.9|7156.4|7153.6|75
1622796910000|2021-06-04 08:55:10|7158.3|7155.5|7158.3|7155.5|7159.2|7156.4|7158.3|7155.5|47
1622796920000|2021-06-04 08:55:20|7158.8|7156|7159.3|7156.5|7159.3|7156.5|7158.8|7156|4
1622796930000|2021-06-04 08:55:30|7158.9|7156.1|7158.8|7156|7158.9|7156.1|7158.3|7155.5|3
1622796940000|2021-06-04 08:55:40|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7
1622796950000|2021-06-04 08:55:50|7158.9|7156.1|7158.3|7155.5|7158.9|7156.1|7158.3|7155.5|5
1622796960000|2021-06-04 08:56:00|7157.6|7154.8|7157.4|7154.6|7157.8|7155|7157.4|7154.6|5
1622796970000|2021-06-04 08:56:10|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7156.9|7154.1|15
1622796980000|2021-06-04 08:56:20|7156.9|7154.1|7157.3|7154.5|7157.3|7154.5|7156.9|7154.1|3
1622796990000|2021-06-04 08:56:30|7156.6|7153.8|7153.9|7151.1|7156.6|7153.8|7153.9|7151.1|40
1622797000000|2021-06-04 08:56:40|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|170
1622797010000|2021-06-04 08:56:50|7154.4|7151.6|7154.6|7151.8|7155.3|7152.5|7154.4|7151.6|50
1622797020000|2021-06-04 08:57:00|7154.4|7151.6|7154.1|7151.3|7156.3|7153.5|7154.1|7151.3|254
1622797030000|2021-06-04 08:57:10|7153.9|7151.1|7157|7154.2|7157|7154.2|7153.9|7151.1|146
1622797040000|2021-06-04 08:57:20|7157.3|7154.5|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|2
1622797050000|2021-06-04 08:57:30|7158.2|7155.4|7158.3|7155.5|7158.3|7155.5|7158.2|7155.4|7
1622797060000|2021-06-04 08:57:40|7157.3|7154.5|7156.9|7154.1|7157.3|7154.5|7156.9|7154.1|29
1622797070000|2021-06-04 08:57:50|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|0
1622797080000|2021-06-04 08:58:00|7157.7|7154.9|7158.3|7155.5|7158.8|7156|7157.7|7154.9|5
1622797090000|2021-06-04 08:58:10|7158.7|7155.9|7158.3|7155.5|7158.7|7155.9|7158.3|7155.5|0
1622797100000|2021-06-04 08:58:20|7157.4|7154.6|7157.9|7155.1|7158.3|7155.5|7157.4|7154.6|8
1622797110000|2021-06-04 08:58:30|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|1
1622797120000|2021-06-04 08:58:40|7157.2|7154.4|7156.2|7153.4|7157.2|7154.4|7155.9|7153.1|7
1622797130000|2021-06-04 08:58:50|||||||||19
1622797140000|2021-06-04 08:59:00|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|0
1622797150000|2021-06-04 08:59:10|7156.4|7153.6|7156.8|7154|7157.9|7155.1|7156.3|7153.5|45
1622797160000|2021-06-04 08:59:20|7156.3|7153.5|7156.7|7153.9|7156.7|7153.9|7156.3|7153.5|0
1622797170000|2021-06-04 08:59:30|7156.8|7154|7155.3|7152.5|7156.8|7154|7155.3|7152.5|15
1622797180000|2021-06-04 08:59:40|7154.4|7151.6|7154.9|7152.1|7155.3|7152.5|7154.4|7151.6|19
1622797190000|2021-06-04 08:59:50|7155.4|7152.6|7156.7|7153.9|7157.2|7154.4|7155.4|7152.6|15
1622797200000|2021-06-04 09:00:00|7156.8|7154|7159.3|7156.5|7159.3|7156.5|7156.8|7154|12
1622797210000|2021-06-04 09:00:10|||||||||53
1622797220000|2021-06-04 09:00:20|7159.9|7157.1|7159.8|7157|7160.3|7157.5|7159.3|7156.5|53
1622797230000|2021-06-04 09:00:30|7159.4|7156.6|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|2
1622797240000|2021-06-04 09:00:40|7159.3|7156.5|7159.9|7157.1|7159.9|7157.1|7159.3|7156.5|0
1622797250000|2021-06-04 09:00:50|7160.3|7157.5|7160.4|7157.6|7161.3|7158.5|7159.9|7157.1|28
1622797260000|2021-06-04 09:01:00|7159.9|7157.1|7159.4|7156.6|7159.9|7157.1|7159.4|7156.6|26
1622797270000|2021-06-04 09:01:10|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7158.9|7156.1|0
1622797280000|2021-06-04 09:01:20|7158.4|7155.6|7158.1|7155.3|7158.4|7155.6|7158.1|7155.3|19
1622797290000|2021-06-04 09:01:30|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|0
1622797300000|2021-06-04 09:01:40|7157.3|7154.5|7156.8|7154|7157.3|7154.5|7156.8|7154|2
1622797310000|2021-06-04 09:01:50|7156.6|7153.8|7157.3|7154.5|7157.3|7154.5|7155.9|7153.1|10
1622797320000|2021-06-04 09:02:00|7157.8|7155|7157.9|7155.1|7158.3|7155.5|7157.4|7154.6|4
1622797330000|2021-06-04 09:02:10|7158.3|7155.5|7158.3|7155.5|7158.8|7156|7157.9|7155.1|5
1622797340000|2021-06-04 09:02:20|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|21
1622797350000|2021-06-04 09:02:30|7157.3|7154.5|7157.2|7154.4|7157.3|7154.5|7157.2|7154.4|1
1622797360000|2021-06-04 09:02:40|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|0
1622797370000|2021-06-04 09:02:50|7156.3|7153.5|7155.4|7152.6|7156.3|7153.5|7155.4|7152.6|6
1622797380000|2021-06-04 09:03:00|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7155.8|7153|10
1622797390000|2021-06-04 09:03:10|7156.3|7153.5|7155.4|7152.6|7156.3|7153.5|7155.4|7152.6|4
1622797400000|2021-06-04 09:03:20|7155.8|7153|7156.8|7154|7157.3|7154.5|7155.8|7153|16
1622797410000|2021-06-04 09:03:30|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7156.9|7154.1|2
1622797420000|2021-06-04 09:03:40|7156.9|7154.1|7155.8|7153|7157.2|7154.4|7155.8|7153|3
1622797430000|2021-06-04 09:03:50|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|0
1622797440000|2021-06-04 09:04:00|7155.9|7153.1|7155.8|7153|7155.9|7153.1|7155.3|7152.5|4
1622797450000|2021-06-04 09:04:10|7155.7|7152.9|7155.9|7153.1|7156.3|7153.5|7155.4|7152.6|50
1622797460000|2021-06-04 09:04:20|7156.9|7154.1|7157.3|7154.5|7157.3|7154.5|7156.9|7154.1|11
1622797470000|2021-06-04 09:04:30|7157.8|7155|7157.9|7155.1|7158.3|7155.5|7157.8|7155|4
1622797480000|2021-06-04 09:04:40|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|0
1622797490000|2021-06-04 09:04:50|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|4
1622797500000|2021-06-04 09:05:00|||||||||3
1622797510000|2021-06-04 09:05:10|7158.3|7155.5|7157.4|7154.6|7158.3|7155.5|7157.4|7154.6|230
1622797520000|2021-06-04 09:05:20|7157.8|7155|7158.3|7155.5|7158.3|7155.5|7157.8|7155|35
1622797530000|2021-06-04 09:05:30|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|41
1622797540000|2021-06-04 09:05:40|7158.3|7155.5|7155.8|7153|7158.3|7155.5|7155.8|7153|42
1622797550000|2021-06-04 09:05:50|7156.3|7153.5|7156.3|7153.5|7156.7|7153.9|7155.9|7153.1|13
1622797560000|2021-06-04 09:06:00|7156.4|7153.6|7156.3|7153.5|7156.8|7154|7156.3|7153.5|1
1622797570000|2021-06-04 09:06:10|7156.4|7153.6|7156.8|7154|7156.8|7154|7156.4|7153.6|1
1622797580000|2021-06-04 09:06:20|||||||||1
1622797590000|2021-06-04 09:06:30|7157.3|7154.5|7157.4|7154.6|7157.8|7155|7157.3|7154.5|3
1622797600000|2021-06-04 09:06:40|7158.3|7155.5|7157.4|7154.6|7158.3|7155.5|7157.4|7154.6|7
1622797610000|2021-06-04 09:06:50|7157.5|7154.7|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|6
1622797620000|2021-06-04 09:07:00|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7156.8|7154|41
1622797630000|2021-06-04 09:07:10|7157.3|7154.5|7156.9|7154.1|7157.3|7154.5|7156.9|7154.1|2
1622797650000|2021-06-04 09:07:30|7156.4|7153.6|7156.2|7153.4|7156.4|7153.6|7156.2|7153.4|6
1622797660000|2021-06-04 09:07:40|7156.4|7153.6|7157.4|7154.6|7158.8|7156|7156.4|7153.6|79
1622797670000|2021-06-04 09:07:50|7158.3|7155.5|7157.4|7154.6|7158.3|7155.5|7157.4|7154.6|3
1622797680000|2021-06-04 09:08:00|7157.3|7154.5|7157.4|7154.6|7157.9|7155.1|7157.3|7154.5|5
1622797700000|2021-06-04 09:08:20|||||||||1
1622797710000|2021-06-04 09:08:30|7158.9|7156.1|7156.9|7154.1|7159.3|7156.5|7156.9|7154.1|81
1622797720000|2021-06-04 09:08:40|7156.5|7153.7|7156.4|7153.6|7157.3|7154.5|7156.4|7153.6|7
1622797740000|2021-06-04 09:09:00|7156.8|7154|7157.4|7154.6|7157.4|7154.6|7156.8|7154|3
1622797750000|2021-06-04 09:09:10|7157.3|7154.5|7157.4|7154.6|7157.4|7154.6|7157.3|7154.5|1
1622797760000|2021-06-04 09:09:20|7157.9|7155.1|7158.8|7156|7159|7156.2|7156.9|7154.1|177
1622797770000|2021-06-04 09:09:30|7158.9|7156.1|7159.4|7156.6|7159.4|7156.6|7158.9|7156.1|8
1622797780000|2021-06-04 09:09:40|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|0
1622797790000|2021-06-04 09:09:50|7159.5|7156.7|7161.3|7158.5|7161.3|7158.5|7159.5|7156.7|8
1622797800000|2021-06-04 09:10:00|7161.4|7158.6|7161.4|7158.6|7162.2|7159.4|7161.3|7158.5|20
1622797810000|2021-06-04 09:10:10|7161.3|7158.5|7161.4|7158.6|7161.8|7159|7161.3|7158.5|24
1622797820000|2021-06-04 09:10:20|7161.8|7159|7160.2|7157.4|7161.8|7159|7159.9|7157.1|121
1622797830000|2021-06-04 09:10:30|7160.3|7157.5|7159.4|7156.6|7160.3|7157.5|7159.3|7156.5|2
1622797840000|2021-06-04 09:10:40|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|5
1622797850000|2021-06-04 09:10:50|7159.8|7157|7160.4|7157.6|7160.4|7157.6|7159.8|7157|7
1622797860000|2021-06-04 09:11:00|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|20
1622797870000|2021-06-04 09:11:10|7160.9|7158.1|7160.9|7158.1|7161.4|7158.6|7160.8|7158|31
1622797880000|2021-06-04 09:11:20|7160.8|7158|7160.9|7158.1|7161.3|7158.5|7160.4|7157.6|25
1622797890000|2021-06-04 09:11:30|7161.3|7158.5|7160.4|7157.6|7161.3|7158.5|7160.4|7157.6|22
1622797900000|2021-06-04 09:11:40|7160.9|7158.1|7161.3|7158.5|7161.3|7158.5|7160.4|7157.6|32
1622797910000|2021-06-04 09:11:50|||||||||24
1622797920000|2021-06-04 09:12:00|7161.4|7158.6|7161.3|7158.5|7161.8|7159|7161.3|7158.5|25
1622797930000|2021-06-04 09:12:10|7161.8|7159|7161.3|7158.5|7161.8|7159|7161.3|7158.5|27
1622797940000|2021-06-04 09:12:20|7161.7|7158.9|7163.3|7160.5|7163.3|7160.5|7161.7|7158.9|142
1622797950000|2021-06-04 09:12:30|7163.4|7160.6|7163.3|7160.5|7163.4|7160.6|7163.3|7160.5|108
1622797960000|2021-06-04 09:12:40|7163.4|7160.6|7163.3|7160.5|7164.2|7161.4|7163.3|7160.5|104
1622797970000|2021-06-04 09:12:50|7163.4|7160.6|7163.3|7160.5|7163.4|7160.6|7163.3|7160.5|17
1622797980000|2021-06-04 09:13:00|7163.4|7160.6|7163.3|7160.5|7163.8|7161|7163.3|7160.5|29
1622797990000|2021-06-04 09:13:10|||||||||15
1622798000000|2021-06-04 09:13:20|7163.8|7161|7163.4|7160.6|7164.2|7161.4|7163.4|7160.6|31
1622798010000|2021-06-04 09:13:30|7163.3|7160.5|7163.4|7160.6|7163.4|7160.6|7163.3|7160.5|15
1622798020000|2021-06-04 09:13:40|7163.8|7161|7163.4|7160.6|7163.8|7161|7163.4|7160.6|24
1622798030000|2021-06-04 09:13:50|7163.3|7160.5|7162.4|7159.6|7163.3|7160.5|7162.4|7159.6|35
1622798040000|2021-06-04 09:14:00|7162.3|7159.5|7162.4|7159.6|7163.3|7160.5|7162.3|7159.5|15
1622798050000|2021-06-04 09:14:10|7162.8|7160|7162.3|7159.5|7162.8|7160|7162.3|7159.5|15
1622798060000|2021-06-04 09:14:20|||||||||6
1622798070000|2021-06-04 09:14:30|7162.7|7159.9|7162.3|7159.5|7162.7|7159.9|7162.3|7159.5|13
1622798090000|2021-06-04 09:14:50|7161.8|7159|7161.4|7158.6|7161.8|7159|7161.4|7158.6|8
1622798100000|2021-06-04 09:15:00|7161.8|7159|7162.3|7159.5|7162.3|7159.5|7161.8|7159|4
1622798110000|2021-06-04 09:15:10|7162.7|7159.9|7162.4|7159.6|7162.8|7160|7162.3|7159.5|13
1622798130000|2021-06-04 09:15:30|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|0
1622798150000|2021-06-04 09:15:50|7161.9|7159.1|7161.8|7159|7161.9|7159.1|7161.8|7159|6
1622798160000|2021-06-04 09:16:00|7162.2|7159.4|7162.3|7159.5|7162.3|7159.5|7162.2|7159.4|7
1622798170000|2021-06-04 09:16:10|7161.9|7159.1|7162.3|7159.5|7162.3|7159.5|7161.4|7158.6|157
1622798180000|2021-06-04 09:16:20|7161.8|7159|7162.2|7159.4|7162.3|7159.5|7161.4|7158.6|62
1622798190000|2021-06-04 09:16:30|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|15
1622798200000|2021-06-04 09:16:40|7162.4|7159.6|7162.3|7159.5|7162.4|7159.6|7162.3|7159.5|17
1622798210000|2021-06-04 09:16:50|7162.4|7159.6|7162.3|7159.5|7162.8|7160|7162.3|7159.5|267
1622798220000|2021-06-04 09:17:00|7162.2|7159.4|7161.4|7158.6|7162.2|7159.4|7161.3|7158.5|118
1622798230000|2021-06-04 09:17:10|7160.7|7157.9|7161.3|7158.5|7161.3|7158.5|7160.4|7157.6|41
1622798240000|2021-06-04 09:17:20|||||||||15
1622798250000|2021-06-04 09:17:30|7161.4|7158.6|7161.8|7159|7162.3|7159.5|7161.4|7158.6|16
1622798260000|2021-06-04 09:17:40|7161.4|7158.6|7161.7|7158.9|7161.7|7158.9|7161.3|7158.5|16
1622798270000|2021-06-04 09:17:50|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|14
1622798280000|2021-06-04 09:18:00|7161.4|7158.6|7161.8|7159|7162.2|7159.4|7161.4|7158.6|16
1622798290000|2021-06-04 09:18:10|7161.4|7158.6|7161.8|7159|7162.2|7159.4|7161.4|7158.6|6
1622798300000|2021-06-04 09:18:20|7162.2|7159.4|7162.3|7159.5|7162.3|7159.5|7162.2|7159.4|6
1622798310000|2021-06-04 09:18:30|||||||||4
1622798320000|2021-06-04 09:18:40|||||||||6
1622798330000|2021-06-04 09:18:50|7163|7160.2|7162.3|7159.5|7163|7160.2|7162.3|7159.5|11
1622798340000|2021-06-04 09:19:00|7162.7|7159.9|7163.3|7160.5|7163.3|7160.5|7162.7|7159.9|4
1622798350000|2021-06-04 09:19:10|7163.2|7160.4|7163.3|7160.5|7163.3|7160.5|7163.2|7160.4|5
1622798360000|2021-06-04 09:19:20|7162.8|7160|7160.4|7157.6|7162.8|7160|7160.4|7157.6|13
1622798370000|2021-06-04 09:19:30|||||||||1
1622798390000|2021-06-04 09:19:50|7160.5|7157.7|7161.3|7158.5|7161.3|7158.5|7160.5|7157.7|1
1622798400000|2021-06-04 09:20:00|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7160.8|7158|1
1622798410000|2021-06-04 09:20:10|7161.3|7158.5|7158.7|7155.9|7161.3|7158.5|7157.4|7154.6|119
1622798420000|2021-06-04 09:20:20|7158.4|7155.6|7155.5|7152.7|7158.4|7155.6|7155.2|7152.4|36
1622798430000|2021-06-04 09:20:30|7155.2|7152.4|7154|7151.2|7155.2|7152.4|7153.5|7150.7|24
1622798440000|2021-06-04 09:20:40|7154.5|7151.7|7153.5|7150.7|7155|7152.2|7153|7150.2|62
1622798450000|2021-06-04 09:20:50|7153.7|7150.9|7153.5|7150.7|7154|7151.2|7153.5|7150.7|5
1622798460000|2021-06-04 09:21:00|7152.5|7149.7|7153.9|7151.1|7153.9|7151.1|7152.5|7149.7|28
1622798470000|2021-06-04 09:21:10|7153.7|7150.9|7157.7|7154.9|7158.3|7155.5|7153|7150|90
1622798480000|2021-06-04 09:21:20|7157.2|7154.4|7156.7|7153.9|7157.5|7154.7|7156.7|7153.9|1
1622798490000|2021-06-04 09:21:30|7156.5|7153.7|7157|7154.2|7157|7154.2|7156.5|7153.7|0
1622798500000|2021-06-04 09:21:40|7156.5|7153.7|7158.5|7155.7|7158.5|7155.7|7156.5|7153.7|12
1622798510000|2021-06-04 09:21:50|7157.5|7154.7|7156.9|7154.1|7157.5|7154.7|7156.5|7153.7|34
1622798520000|2021-06-04 09:22:00|7157.2|7154.4|7156.5|7153.7|7157.5|7154.7|7156.5|7153.7|39
1622798530000|2021-06-04 09:22:10|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|5
1622798540000|2021-06-04 09:22:20|7155.7|7152.9|7154.2|7151.4|7156|7153.2|7153.7|7150.9|22
1622798550000|2021-06-04 09:22:30|7155.4|7152.6|7153.8|7151|7155.4|7152.6|7153.8|7151|180
1622798560000|2021-06-04 09:22:40|7153.5|7150.7|7154.5|7151.7|7155|7152.2|7152.8|7150|106
1622798570000|2021-06-04 09:22:50|7154.2|7151.4|7155|7152.2|7155.4|7152.6|7154.2|7151.4|37
1622798580000|2021-06-04 09:23:00|7155.4|7152.6|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|6
1622798590000|2021-06-04 09:23:10|7155.7|7152.9|7155.5|7152.7|7155.7|7152.9|7155.5|7152.7|3
1622798600000|2021-06-04 09:23:20|7155.7|7152.9|7156|7153.2|7156|7153.2|7155.7|7152.9|2
1622798610000|2021-06-04 09:23:30|7156.4|7153.6|7155.7|7152.9|7156.4|7153.6|7155.7|7152.9|5
1622798620000|2021-06-04 09:23:40|7156|7153.2|7156|7153.2|7156|7153.2|7156|7153.2|1
1622798630000|2021-06-04 09:23:50|7155.7|7152.9|7155.5|7152.7|7157.4|7154.6|7155.5|7152.7|19
1622798640000|2021-06-04 09:24:00|7155.7|7152.9|7155.5|7152.7|7156.4|7153.6|7155.5|7152.7|15
1622798650000|2021-06-04 09:24:10|7155.4|7152.6|7154.5|7151.7|7155.4|7152.6|7154.5|7151.7|16
1622798660000|2021-06-04 09:24:20|7154.9|7152.1|7154.7|7151.9|7155|7152.2|7154.7|7151.9|0
1622798670000|2021-06-04 09:24:30|7155.2|7152.4|7155.5|7152.7|7155.5|7152.7|7155.2|7152.4|2
1622798680000|2021-06-04 09:24:40|7156.4|7153.6|7157.4|7154.6|7157.4|7154.6|7156.4|7153.6|15
1622798690000|2021-06-04 09:24:50|7157.5|7154.7|7157.4|7154.6|7157.5|7154.7|7157.4|7154.6|4
1622798700000|2021-06-04 09:25:00|7157.5|7154.7|7156.5|7153.7|7157.5|7154.7|7156.5|7153.7|10
1622798710000|2021-06-04 09:25:10|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|2
1622798730000|2021-06-04 09:25:30|7158.5|7155.7|7158|7155.2|7158.5|7155.7|7158|7155.2|9
1622798740000|2021-06-04 09:25:40|7157.7|7154.9|7157.7|7154.9|7158|7155.2|7157.7|7154.9|56
1622798750000|2021-06-04 09:25:50|||||||||1
1622798760000|2021-06-04 09:26:00|||||||||3
1622798770000|2021-06-04 09:26:10|||||||||1
1622798780000|2021-06-04 09:26:20|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|12
1622798790000|2021-06-04 09:26:30|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|11
1622798800000|2021-06-04 09:26:40|7158|7155.2|7153.7|7150.9|7159.4|7156.6|7153|7150.2|305
1622798810000|2021-06-04 09:26:50|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153|7150.2|2
1622798820000|2021-06-04 09:27:00|||||||||1
1622798830000|2021-06-04 09:27:10|||||||||3
1622798840000|2021-06-04 09:27:20|7153.2|7150.4|7153.5|7150.7|7153.5|7150.7|7152.7|7149.9|82
1622798850000|2021-06-04 09:27:30|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7153|7150.2|66
1622798870000|2021-06-04 09:27:50|||||||||4
1622798890000|2021-06-04 09:28:10|7153.2|7150.4|7151.7|7148.9|7153.2|7150.4|7151.5|7148.7|33
1622798900000|2021-06-04 09:28:20|7151.5|7148.7|7151.7|7148.9|7151.7|7148.9|7151.5|7148.7|45
1622798910000|2021-06-04 09:28:30|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|3
1622798920000|2021-06-04 09:28:40|7151.7|7148.9|7152.5|7149.7|7152.5|7149.7|7151.7|7148.9|28
1622798930000|2021-06-04 09:28:50|7153|7150.2|7153|7150.2|7153.5|7150.7|7153|7150.2|7
1622798940000|2021-06-04 09:29:00|7153.4|7150.6|7153.7|7150.9|7153.7|7150.9|7153.4|7150.6|16
1622798950000|2021-06-04 09:29:10|||||||||11
1622798960000|2021-06-04 09:29:20|7154|7151.2|7154|7151.2|7154.7|7151.9|7154|7151.2|16
1622798970000|2021-06-04 09:29:30|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|4
1622798980000|2021-06-04 09:29:40|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|1
1622798990000|2021-06-04 09:29:50|7153.4|7150.6|7152.5|7149.7|7153.4|7150.6|7152.4|7149.6|6
1622799000000|2021-06-04 09:30:00|7153.4|7150.6|7153|7150.2|7153.4|7150.6|7153|7150.2|7
1622799010000|2021-06-04 09:30:10|7152.5|7149.7|7153.4|7150.6|7153.4|7150.6|7152.5|7149.7|9
1622799020000|2021-06-04 09:30:20|7154.3|7151.5|7156.4|7153.6|7156.5|7153.7|7154.3|7151.5|435
1622799030000|2021-06-04 09:30:30|7156.5|7153.7|7156.4|7153.6|7156.9|7154.1|7156.4|7153.6|3
1622799040000|2021-06-04 09:30:40|7156|7153.2|7157.4|7154.6|7157.4|7154.6|7156|7153.2|36
1622799050000|2021-06-04 09:30:50|7157.3|7154.5|7155.9|7153.1|7157.3|7154.5|7155.9|7153.1|61
1622799060000|2021-06-04 09:31:00|7156.4|7153.6|7153.4|7150.6|7156.4|7153.6|7153.4|7150.6|19
1622799070000|2021-06-04 09:31:10|7153|7150.2|7152.7|7149.9|7153.5|7150.7|7152.5|7149.7|14
1622799090000|2021-06-04 09:31:30|7152.5|7149.7|7152.7|7149.9|7152.7|7149.9|7152.5|7149.7|7
1622799100000|2021-06-04 09:31:40|7152.5|7149.7|7153.4|7150.6|7153.4|7150.6|7152.5|7149.7|6
1622799110000|2021-06-04 09:31:50|7153.5|7150.7|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|3
1622799120000|2021-06-04 09:32:00|7152.9|7150.1|7154.5|7151.7|7154.5|7151.7|7152.9|7150.1|10
1622799130000|2021-06-04 09:32:10|7154.4|7151.6|7153.9|7151.1|7154.5|7151.7|7153.5|7150.7|10
1622799140000|2021-06-04 09:32:20|7154|7151.2|7153.9|7151.1|7154.4|7151.6|7153.5|7150.7|5
1622799150000|2021-06-04 09:32:30|7154|7151.2|7154.4|7151.6|7154.4|7151.6|7153.5|7150.7|1
1622799160000|2021-06-04 09:32:40|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|11
1622799170000|2021-06-04 09:32:50|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|1
1622799180000|2021-06-04 09:33:00|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|1
1622799190000|2021-06-04 09:33:10|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7154.5|7151.7|7
1622799200000|2021-06-04 09:33:20|7155|7152.2|7155.4|7152.6|7155.4|7152.6|7155|7152.2|3
1622799210000|2021-06-04 09:33:30|7155.5|7152.7|7155.5|7152.7|7156.4|7153.6|7155.5|7152.7|66
1622799220000|2021-06-04 09:33:40|7155.4|7152.6|7154.9|7152.1|7155.4|7152.6|7154.5|7151.7|7
1622799230000|2021-06-04 09:33:50|7155.5|7152.7|7155.2|7152.4|7155.5|7152.7|7155.2|7152.4|0
1622799240000|2021-06-04 09:34:00|7154.9|7152.1|7154.4|7151.6|7154.9|7152.1|7153.7|7150.9|14
1622799250000|2021-06-04 09:34:10|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|1
1622799260000|2021-06-04 09:34:20|7154.9|7152.1|7154.5|7151.7|7154.9|7152.1|7154.4|7151.6|3
1622799270000|2021-06-04 09:34:30|7154.4|7151.6|7154.9|7152.1|7155|7152.2|7154.4|7151.6|7
1622799280000|2021-06-04 09:34:40|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|25
1622799290000|2021-06-04 09:34:50|7154.4|7151.6|7153.3|7150.5|7154.4|7151.6|7152.5|7149.7|8
1622799300000|2021-06-04 09:35:00|7153.4|7150.6|7150.7|7147.9|7153.4|7150.6|7150.7|7147.9|84
1622799310000|2021-06-04 09:35:10|7149.4|7146.6|7149.5|7146.7|7149.5|7146.7|7146.7|7143.9|53
1622799320000|2021-06-04 09:35:20|7149.2|7146.4|7145.5|7142.7|7149.5|7146.7|7145.1|7142.3|33
1622799330000|2021-06-04 09:35:30|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|33
1622799340000|2021-06-04 09:35:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|4
1622799350000|2021-06-04 09:35:50|7145.6|7142.8|7147.5|7144.7|7147.5|7144.7|7145.6|7142.8|49
1622799360000|2021-06-04 09:36:00|7148.4|7145.6|7148|7145.2|7148.4|7145.6|7148|7145.2|35
1622799370000|2021-06-04 09:36:10|7147.9|7145.1|7148.3|7145.5|7148.3|7145.5|7147.5|7144.7|23
1622799380000|2021-06-04 09:36:20|7148|7145.2|7148.5|7145.7|7148.5|7145.7|7147.9|7145.1|4
1622799390000|2021-06-04 09:36:30|7148.6|7145.8|7150.5|7147.7|7150.5|7147.7|7148.6|7145.8|21
1622799400000|2021-06-04 09:36:40|||||||||1
1622799410000|2021-06-04 09:36:50|7150.6|7147.8|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|10
1622799420000|2021-06-04 09:37:00|7150.6|7147.8|7151.5|7148.7|7151.5|7148.7|7150.5|7147.7|4
1622799430000|2021-06-04 09:37:10|7151.1|7148.3|7149.6|7146.8|7151.1|7148.3|7149.6|7146.8|8
1622799440000|2021-06-04 09:37:20|||||||||1
1622799450000|2021-06-04 09:37:30|7149.4|7146.6|7149.5|7146.7|7149.5|7146.7|7149.4|7146.6|5
1622799460000|2021-06-04 09:37:40|7149.6|7146.8|7150|7147.2|7150.4|7147.6|7149.6|7146.8|15
1622799470000|2021-06-04 09:37:50|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7148.5|7145.7|23
1622799480000|2021-06-04 09:38:00|7149.5|7146.7|7149.6|7146.8|7150|7147.2|7149.5|7146.7|3
1622799490000|2021-06-04 09:38:10|||||||||1
1622799500000|2021-06-04 09:38:20|||||||||3
1622799510000|2021-06-04 09:38:30|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|2
1622799520000|2021-06-04 09:38:40|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150|7147.2|6
1622799530000|2021-06-04 09:38:50|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|2
1622799540000|2021-06-04 09:39:00|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150|7147.2|3
1622799550000|2021-06-04 09:39:10|||||||||2
1622799560000|2021-06-04 09:39:20|7150.6|7147.8|7150.5|7147.7|7151|7148.2|7150.5|7147.7|2
1622799570000|2021-06-04 09:39:30|7150.6|7147.8|7150.5|7147.7|7151|7148.2|7150.5|7147.7|6
1622799580000|2021-06-04 09:39:40|7150.9|7148.1|7150.9|7148.1|7151.4|7148.6|7150.5|7147.7|4
1622799590000|2021-06-04 09:39:50|7151|7148.2|7150.5|7147.7|7151|7148.2|7150.5|7147.7|2
1622799600000|2021-06-04 09:40:00|||||||||1
1622799610000|2021-06-04 09:40:10|7150.6|7147.8|7152.5|7149.7|7152.5|7149.7|7150.6|7147.8|4
1622799620000|2021-06-04 09:40:20|7152.4|7149.6|7152.5|7149.7|7152.5|7149.7|7150.9|7148.1|21
1622799630000|2021-06-04 09:40:30|||||||||2
1622799640000|2021-06-04 09:40:40|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|18
1622799650000|2021-06-04 09:40:50|7153.4|7150.6|7152.5|7149.7|7154.1|7151.3|7152.5|7149.7|38
1622799660000|2021-06-04 09:41:00|7152.9|7150.1|7153.9|7151.1|7153.9|7151.1|7152.5|7149.7|14
1622799670000|2021-06-04 09:41:10|7153.5|7150.7|7153|7150.2|7153.5|7150.7|7153|7150.2|0
1622799680000|2021-06-04 09:41:20|7153.4|7150.6|7153.5|7150.7|7153.5|7150.7|7153.4|7150.6|3
1622799690000|2021-06-04 09:41:30|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|1
1622799700000|2021-06-04 09:41:40|||||||||1
1622799710000|2021-06-04 09:41:50|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|5
1622799720000|2021-06-04 09:42:00|7154.4|7151.6|7153.5|7150.7|7154.4|7151.6|7153.5|7150.7|7
1622799730000|2021-06-04 09:42:10|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7152.5|7149.7|8
1622799740000|2021-06-04 09:42:20|7153.6|7150.8|7153.5|7150.7|7154|7151.2|7153.5|7150.7|2
1622799750000|2021-06-04 09:42:30|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|3
1622799760000|2021-06-04 09:42:40|7154.4|7151.6|7153.5|7150.7|7154.5|7151.7|7153.5|7150.7|4
1622799770000|2021-06-04 09:42:50|7153.9|7151.1|7152.9|7150.1|7153.9|7151.1|7152.9|7150.1|6
1622799780000|2021-06-04 09:43:00|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153|7150.2|2
1622799790000|2021-06-04 09:43:10|7153.5|7150.7|7153|7150.2|7153.5|7150.7|7152.9|7150.1|9
1622799800000|2021-06-04 09:43:20|7152.9|7150.1|7153.4|7150.6|7153.4|7150.6|7152.9|7150.1|3
1622799810000|2021-06-04 09:43:30|7153.5|7150.7|7154.4|7151.6|7154.4|7151.6|7153.4|7150.6|7
1622799820000|2021-06-04 09:43:40|7154.5|7151.7|7154.4|7151.6|7154.5|7151.7|7154.4|7151.6|1
1622799830000|2021-06-04 09:43:50|7154.5|7151.7|7154.4|7151.6|7154.5|7151.7|7154.4|7151.6|2
1622799840000|2021-06-04 09:44:00|7153.5|7150.7|7154.4|7151.6|7154.4|7151.6|7153.5|7150.7|2
1622799850000|2021-06-04 09:44:10|||||||||3
1622799860000|2021-06-04 09:44:20|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|1
1622799870000|2021-06-04 09:44:30|7154.4|7151.6|7154.3|7151.5|7154.4|7151.6|7153.9|7151.1|2
1622799880000|2021-06-04 09:44:40|7154.4|7151.6|7154.4|7151.6|7154.5|7151.7|7154.4|7151.6|1
1622799890000|2021-06-04 09:44:50|7154.5|7151.7|7152|7149.2|7154.5|7151.7|7151.4|7148.6|21
1622799900000|2021-06-04 09:45:00|7152.4|7149.6|7150.5|7147.7|7152.4|7149.6|7150.5|7147.7|3
1622799910000|2021-06-04 09:45:10|7150.9|7148.1|7150.9|7148.1|7151.4|7148.6|7150.9|7148.1|2
1622799920000|2021-06-04 09:45:20|7150.6|7147.8|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|7
1622799930000|2021-06-04 09:45:30|7151.1|7148.3|7152.4|7149.6|7152.4|7149.6|7151.1|7148.3|7
1622799940000|2021-06-04 09:45:40|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|2
1622799950000|2021-06-04 09:45:50|7152.9|7150.1|7154.1|7151.3|7154.5|7151.7|7152.9|7150.1|7
1622799960000|2021-06-04 09:46:00|7153.9|7151.1|7154.4|7151.6|7154.4|7151.6|7153.5|7150.7|1
1622799970000|2021-06-04 09:46:10|7154.5|7151.7|7155|7152.2|7155|7152.2|7153.6|7150.8|9
1622799980000|2021-06-04 09:46:20|||||||||3
1622799990000|2021-06-04 09:46:30|7155.4|7152.6|7155|7152.2|7155.4|7152.6|7154.6|7151.8|10
1622800000000|2021-06-04 09:46:40|7155.4|7152.6|7156.4|7153.6|7156.4|7153.6|7155.4|7152.6|9
1622800010000|2021-06-04 09:46:50|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|6
1622800020000|2021-06-04 09:47:00|7156.4|7153.6|7156.4|7153.6|7156.5|7153.7|7155.5|7152.7|9
1622800030000|2021-06-04 09:47:10|7156.5|7153.7|7156.4|7153.6|7156.5|7153.7|7156.4|7153.6|2
1622800040000|2021-06-04 09:47:20|7156.5|7153.7|7155.5|7152.7|7156.5|7153.7|7155.3|7152.5|32
1622800050000|2021-06-04 09:47:30|7154.6|7151.8|7155|7152.2|7155.4|7152.6|7154.6|7151.8|10
1622800060000|2021-06-04 09:47:40|7154.6|7151.8|7155|7152.2|7155|7152.2|7154.6|7151.8|3
1622800070000|2021-06-04 09:47:50|7155.4|7152.6|7154.8|7152|7155.5|7152.7|7154.6|7151.8|8
1622800080000|2021-06-04 09:48:00|7154.6|7151.8|7155.1|7152.3|7155.5|7152.7|7154.6|7151.8|9
1622800090000|2021-06-04 09:48:10|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|3
1622800100000|2021-06-04 09:48:20|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|21
1622800110000|2021-06-04 09:48:30|7157.4|7154.6|7156.5|7153.7|7157.4|7154.6|7156.5|7153.7|57
1622800120000|2021-06-04 09:48:40|||||||||2
1622800130000|2021-06-04 09:48:50|7156.9|7154.1|7155.6|7152.8|7156.9|7154.1|7155.6|7152.8|11
1622800140000|2021-06-04 09:49:00|7155.5|7152.7|7155.5|7152.7|7156.5|7153.7|7155.5|7152.7|8
1622800150000|2021-06-04 09:49:10|||||||||3
1622800160000|2021-06-04 09:49:20|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|2
1622800170000|2021-06-04 09:49:30|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|1
1622800200000|2021-06-04 09:50:00|||||||||1
1622800210000|2021-06-04 09:50:10|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1622800220000|2021-06-04 09:50:20|||||||||2
1622800230000|2021-06-04 09:50:30|7156.5|7153.7|7156.9|7154.1|7157|7154.2|7156.5|7153.7|20
1622800240000|2021-06-04 09:50:40|7157|7154.2|7157.5|7154.7|7157.5|7154.7|7156.6|7153.8|5
1622800250000|2021-06-04 09:50:50|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|2
1622800260000|2021-06-04 09:51:00|7158|7155.2|7156.9|7154.1|7158|7155.2|7156.5|7153.7|27
1622800270000|2021-06-04 09:51:10|7157|7154.2|7156.9|7154.1|7157|7154.2|7156.9|7154.1|2
1622800280000|2021-06-04 09:51:20|7157|7154.2|7155.5|7152.7|7157|7154.2|7155.5|7152.7|12
1622800290000|2021-06-04 09:51:30|7155.6|7152.8|7156|7153.2|7156|7153.2|7155.6|7152.8|3
1622800300000|2021-06-04 09:51:40|7156.4|7153.6|7155.5|7152.7|7156.4|7153.6|7155.5|7152.7|11
1622800310000|2021-06-04 09:51:50|||||||||2
1622800320000|2021-06-04 09:52:00|7155.4|7152.6|7155|7152.2|7155.4|7152.6|7154.6|7151.8|5
1622800330000|2021-06-04 09:52:10|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|2
1622800340000|2021-06-04 09:52:20|||||||||2
1622800350000|2021-06-04 09:52:30|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|2
1622800360000|2021-06-04 09:52:40|7154.6|7151.8|7155|7152.2|7155.5|7152.7|7154.6|7151.8|33
1622800370000|2021-06-04 09:52:50|7155.1|7152.3|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|3
1622800380000|2021-06-04 09:53:00|||||||||2
1622800390000|2021-06-04 09:53:10|||||||||7
1622800400000|2021-06-04 09:53:20|7155.6|7152.8|7155.9|7153.1|7156|7153.2|7155.5|7152.7|6
1622800410000|2021-06-04 09:53:30|7156|7153.2|7155.6|7152.8|7156|7153.2|7155.6|7152.8|2
1622800420000|2021-06-04 09:53:40|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|1
1622800430000|2021-06-04 09:53:50|||||||||2
1622800440000|2021-06-04 09:54:00|7155.6|7152.8|7155|7152.2|7155.6|7152.8|7154.6|7151.8|20
1622800450000|2021-06-04 09:54:10|7155.1|7152.3|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|3
1622800460000|2021-06-04 09:54:20|||||||||2
1622800470000|2021-06-04 09:54:30|7155.4|7152.6|7154.6|7151.8|7155.9|7153.1|7154.6|7151.8|15
1622800480000|2021-06-04 09:54:40|7155|7152.2|7155.5|7152.7|7155.5|7152.7|7154.6|7151.8|22
1622800490000|2021-06-04 09:54:50|7156|7153.2|7156.5|7153.7|7156.5|7153.7|7156|7153.2|0
1622800500000|2021-06-04 09:55:00|7156.1|7153.3|7156.6|7153.8|7156.6|7153.8|7156.1|7153.3|0
1622800510000|2021-06-04 09:55:10|7157.5|7154.7|7156.1|7153.3|7157.5|7154.7|7156.1|7153.3|33
1622800520000|2021-06-04 09:55:20|7156.6|7153.8|7156|7153.2|7156.6|7153.8|7155.6|7152.8|6
1622800530000|2021-06-04 09:55:30|7156.1|7153.3|7156.1|7153.3|7156.5|7153.7|7156.1|7153.3|4
1622800540000|2021-06-04 09:55:40|7156|7153.2|7156.1|7153.3|7156.1|7153.3|7156|7153.2|0
1622800550000|2021-06-04 09:55:50|7155.6|7152.8|7156.5|7153.7|7156.5|7153.7|7155.6|7152.8|1
1622800560000|2021-06-04 09:56:00|7156.1|7153.3|7155.6|7152.8|7156.1|7153.3|7155.6|7152.8|0
1622800570000|2021-06-04 09:56:10|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|3
1622800580000|2021-06-04 09:56:20|||||||||1
1622800600000|2021-06-04 09:56:40|7156.4|7153.6|7156|7153.2|7156.5|7153.7|7156|7153.2|6
1622800620000|2021-06-04 09:57:00|7156.1|7153.3|7155.6|7152.8|7156.1|7153.3|7155.6|7152.8|0
1622800640000|2021-06-04 09:57:20|7156.1|7153.3|7156.5|7153.7|7156.5|7153.7|7156.1|7153.3|3
1622800650000|2021-06-04 09:57:30|7156.1|7153.3|7156.1|7153.3|7156.5|7153.7|7156.1|7153.3|5
1622800660000|2021-06-04 09:57:40|7156.4|7153.6|7156.5|7153.7|7156.6|7153.8|7156.4|7153.6|3
1622800670000|2021-06-04 09:57:50|7156.1|7153.3|7156.1|7153.3|7156.5|7153.7|7155.6|7152.8|8
1622800680000|2021-06-04 09:58:00|7156|7153.2|7155.5|7152.7|7156|7153.2|7155.5|7152.7|1
1622800690000|2021-06-04 09:58:10|||||||||1
1622800700000|2021-06-04 09:58:20|7155.6|7152.8|7155.6|7152.8|7156.5|7153.7|7155.6|7152.8|4
1622800710000|2021-06-04 09:58:30|7155.5|7152.7|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|2
1622800720000|2021-06-04 09:58:40|7156.1|7153.3|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|1
1622800730000|2021-06-04 09:58:50|7156|7153.2|7155.5|7152.7|7156|7153.2|7155.5|7152.7|5
1622800740000|2021-06-04 09:59:00|7156|7153.2|7156.5|7153.7|7156.5|7153.7|7156|7153.2|2
1622800750000|2021-06-04 09:59:10|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|7
1622800760000|2021-06-04 09:59:20|7156.5|7153.7|7156.6|7153.8|7156.6|7153.8|7156.1|7153.3|2
1622800770000|2021-06-04 09:59:30|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|3
1622800780000|2021-06-04 09:59:40|7156.6|7153.8|7157.5|7154.7|7157.5|7154.7|7156.6|7153.8|6
1622800790000|2021-06-04 09:59:50|7156.6|7153.8|7155.6|7152.8|7156.6|7153.8|7155.6|7152.8|11
1622800800000|2021-06-04 10:00:00|7156|7153.2|7156.5|7153.7|7156.5|7153.7|7156|7153.2|6
1622800820000|2021-06-04 10:00:20|7156.6|7153.8|7156.4|7153.6|7156.6|7153.8|7155.9|7153.1|26
1622800830000|2021-06-04 10:00:30|7156.6|7153.8|7157.6|7154.8|7157.6|7154.8|7156.6|7153.8|1
1622800840000|2021-06-04 10:00:40|7158|7155.2|7157.6|7154.8|7158|7155.2|7157.6|7154.8|12
1622800850000|2021-06-04 10:00:50|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|9
1622800860000|2021-06-04 10:01:00|7156.1|7153.3|7155.1|7152.3|7156.5|7153.7|7155.1|7152.3|11
1622800870000|2021-06-04 10:01:10|7155.5|7152.7|7155.6|7152.8|7155.6|7152.8|7155.1|7152.3|2
1622800880000|2021-06-04 10:01:20|7156|7153.2|7155.6|7152.8|7156|7153.2|7155.6|7152.8|1
1622800910000|2021-06-04 10:01:50|7156|7153.2|7155.5|7152.7|7156|7153.2|7154.6|7151.8|20
1622800920000|2021-06-04 10:02:00|7155.6|7152.8|7156|7153.2|7156|7153.2|7155.6|7152.8|4
1622800930000|2021-06-04 10:02:10|7156.4|7153.6|7155.1|7152.3|7156.5|7153.7|7155.1|7152.3|13
1622800940000|2021-06-04 10:02:20|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|0
1622800950000|2021-06-04 10:02:30|||||||||1
1622800960000|2021-06-04 10:02:40|||||||||1
1622800970000|2021-06-04 10:02:50|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|5
1622800980000|2021-06-04 10:03:00|7155|7152.2|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|3
1622801000000|2021-06-04 10:03:20|7155.4|7152.6|7154|7151.2|7155.4|7152.6|7153.6|7150.8|7
1622801010000|2021-06-04 10:03:30|7153.6|7150.8|7153.5|7150.7|7153.6|7150.8|7153.5|7150.7|1
1622801020000|2021-06-04 10:03:40|7150.8|7148|7150.5|7147.7|7150.8|7148|7150.4|7147.6|17
1622801030000|2021-06-04 10:03:50|7151|7148.2|7151.5|7148.7|7151.5|7148.7|7150.6|7147.8|59
1622801040000|2021-06-04 10:04:00|||||||||1
1622801050000|2021-06-04 10:04:10|7151.6|7148.8|7151.5|7148.7|7151.6|7148.8|7151.5|7148.7|32
1622801060000|2021-06-04 10:04:20|7150.6|7147.8|7149.6|7146.8|7150.6|7147.8|7149.6|7146.8|17
1622801070000|2021-06-04 10:04:30|7150|7147.2|7146.8|7144|7150.5|7147.7|7146.8|7144|34
1622801080000|2021-06-04 10:04:40|7147.1|7144.3|7148.6|7145.8|7148.6|7145.8|7147.1|7144.3|55
1622801090000|2021-06-04 10:04:50|7148.5|7145.7|7148.1|7145.3|7148.5|7145.7|7148.1|7145.3|1
1622801100000|2021-06-04 10:05:00|7148.5|7145.7|7148.8|7146|7149.1|7146.3|7147.8|7145|138
1622801110000|2021-06-04 10:05:10|||||||||1
1622801120000|2021-06-04 10:05:20|7149.3|7146.5|7149.6|7146.8|7149.6|7146.8|7149.3|7146.5|2
1622801130000|2021-06-04 10:05:30|7149.8|7147|7149.3|7146.5|7149.8|7147|7148.8|7146|4
1622801140000|2021-06-04 10:05:40|7149.6|7146.8|7148.9|7146.1|7149.6|7146.8|7148.9|7146.1|0
1622801150000|2021-06-04 10:05:50|7149.3|7146.5|7149.2|7146.4|7149.6|7146.8|7149.2|7146.4|0
1622801160000|2021-06-04 10:06:00|7149.6|7146.8|7150.2|7147.4|7150.6|7147.8|7149.6|7146.8|11
1622801170000|2021-06-04 10:06:10|7150.6|7147.8|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|3
1622801180000|2021-06-04 10:06:20|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|3
1622801190000|2021-06-04 10:06:30|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|2
1622801200000|2021-06-04 10:06:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|0
1622801210000|2021-06-04 10:06:50|7150.9|7148.1|7150.9|7148.1|7151.2|7148.4|7150.7|7147.9|4
1622801220000|2021-06-04 10:07:00|7150.7|7147.9|7151.2|7148.4|7151.2|7148.4|7150.7|7147.9|1
1622801230000|2021-06-04 10:07:10|7151.6|7148.8|7151.2|7148.4|7151.6|7148.8|7151.2|7148.4|1
1622801240000|2021-06-04 10:07:20|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|1
1622801250000|2021-06-04 10:07:30|7150.9|7148.1|7151.2|7148.4|7151.2|7148.4|7150.9|7148.1|5
1622801260000|2021-06-04 10:07:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|0
1622801280000|2021-06-04 10:08:00|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|0
1622801290000|2021-06-04 10:08:10|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|0
1622801300000|2021-06-04 10:08:20|7150.6|7147.8|7150.2|7147.4|7150.7|7147.9|7150.2|7147.4|12
1622801310000|2021-06-04 10:08:30|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|1
1622801320000|2021-06-04 10:08:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|1
1622801340000|2021-06-04 10:09:00|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.2|7147.4|2
1622801350000|2021-06-04 10:09:10|||||||||1
1622801360000|2021-06-04 10:09:20|7148.7|7145.9|7148.2|7145.4|7148.7|7145.9|7148.2|7145.4|57
1622801370000|2021-06-04 10:09:30|7148.6|7145.8|7148.7|7145.9|7148.7|7145.9|7148.6|7145.8|8
1622801380000|2021-06-04 10:09:40|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|17
1622801390000|2021-06-04 10:09:50|7147.7|7144.9|7147.1|7144.3|7147.7|7144.9|7146.6|7143.8|8
1622801400000|2021-06-04 10:10:00|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.6|7143.8|3
1622801410000|2021-06-04 10:10:10|7147.7|7144.9|7147.7|7144.9|7148.1|7145.3|7147.2|7144.4|23
1622801430000|2021-06-04 10:10:30|||||||||1
1622801440000|2021-06-04 10:10:40|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|1
1622801450000|2021-06-04 10:10:50|7148.2|7145.4|7148.6|7145.8|7148.6|7145.8|7148.2|7145.4|6
1622801460000|2021-06-04 10:11:00|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|12
1622801470000|2021-06-04 10:11:10|7147.9|7145.1|7148.2|7145.4|7148.6|7145.8|7147.9|7145.1|5
1622801480000|2021-06-04 10:11:20|||||||||1
1622801490000|2021-06-04 10:11:30|7148.6|7145.8|7148.7|7145.9|7148.7|7145.9|7148.6|7145.8|0
1622801500000|2021-06-04 10:11:40|||||||||1
1622801520000|2021-06-04 10:12:00|7147.9|7145.1|7147.7|7144.9|7148.2|7145.4|7147.7|7144.9|19
1622801530000|2021-06-04 10:12:10|7147.6|7144.8|7148.4|7145.6|7148.7|7145.9|7147.6|7144.8|24
1622801540000|2021-06-04 10:12:20|7147.9|7145.1|7145.7|7142.9|7148.2|7145.4|7145.6|7142.8|62
1622801550000|2021-06-04 10:12:30|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|2
1622801560000|2021-06-04 10:12:40|7145.7|7142.9|7145.7|7142.9|7145.9|7143.1|7145.4|7142.6|1
1622801570000|2021-06-04 10:12:50|7146|7143.2|7146.4|7143.6|7146.7|7143.9|7146|7143.2|8
1622801580000|2021-06-04 10:13:00|7146.2|7143.4|7146.2|7143.4|7146.7|7143.9|7145.9|7143.1|10
1622801590000|2021-06-04 10:13:10|7146.6|7143.8|7147.2|7144.4|7147.2|7144.4|7146.2|7143.4|11
1622801600000|2021-06-04 10:13:20|7147.6|7144.8|7148.1|7145.3|7148.6|7145.8|7147.6|7144.8|21
1622801610000|2021-06-04 10:13:30|7148.6|7145.8|7148.2|7145.4|7148.6|7145.8|7148.2|7145.4|0
1622801620000|2021-06-04 10:13:40|7147.9|7145.1|7147.6|7144.8|7148.2|7145.4|7147.6|7144.8|4
1622801630000|2021-06-04 10:13:50|7148|7145.2|7148.6|7145.8|7148.6|7145.8|7148|7145.2|1
1622801640000|2021-06-04 10:14:00|7148.7|7145.9|7149.1|7146.3|7149.5|7146.7|7148.7|7145.9|8
1622801650000|2021-06-04 10:14:10|7148.7|7145.9|7151.6|7148.8|7151.6|7148.8|7148.1|7145.3|709
1622801660000|2021-06-04 10:14:20|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|6
1622801680000|2021-06-04 10:14:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|0
1622801690000|2021-06-04 10:14:50|||||||||1
1622801700000|2021-06-04 10:15:00|7151.1|7148.3|7149.6|7146.8|7151.1|7148.3|7149.6|7146.8|15
1622801720000|2021-06-04 10:15:20|7149.7|7146.9|7150.1|7147.3|7150.1|7147.3|7149.7|7146.9|1
1622801740000|2021-06-04 10:15:40|7150.2|7147.4|7150.6|7147.8|7150.6|7147.8|7150.1|7147.3|50
1622801750000|2021-06-04 10:15:50|7150.2|7147.4|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|1
1622801760000|2021-06-04 10:16:00|7149.7|7146.9|7149.1|7146.3|7149.7|7146.9|7148.7|7145.9|9
1622801770000|2021-06-04 10:16:10|7148.7|7145.9|7148.6|7145.8|7148.7|7145.9|7148.6|7145.8|5
1622801780000|2021-06-04 10:16:20|7148.2|7145.4|7148.1|7145.3|7148.2|7145.4|7148.1|7145.3|1
1622801790000|2021-06-04 10:16:30|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1622801800000|2021-06-04 10:16:40|7148.1|7145.3|7147.6|7144.8|7148.1|7145.3|7147.6|7144.8|2
1622801820000|2021-06-04 10:17:00|7147.7|7144.9|7146.6|7143.8|7147.7|7144.9|7146.6|7143.8|15
1622801830000|2021-06-04 10:17:10|7146.1|7143.3|7142.7|7139.9|7146.1|7143.3|7142.7|7139.9|125
1622801840000|2021-06-04 10:17:20|7143.1|7140.3|7143.1|7140.3|7143.2|7140.4|7142.7|7139.9|6
1622801850000|2021-06-04 10:17:30|||||||||1
1622801860000|2021-06-04 10:17:40|7142.7|7139.9|7143.7|7140.9|7143.7|7140.9|7142.7|7139.9|10
1622801870000|2021-06-04 10:17:50|7143.6|7140.8|7144.6|7141.8|7144.6|7141.8|7143.6|7140.8|2
1622801880000|2021-06-04 10:18:00|7144.2|7141.4|7143.6|7140.8|7144.2|7141.4|7142.6|7139.8|6
1622801890000|2021-06-04 10:18:10|7143.7|7140.9|7145.1|7142.3|7145.6|7142.8|7143.7|7140.9|8
1622801900000|2021-06-04 10:18:20|7144.7|7141.9|7144.6|7141.8|7144.7|7141.9|7144.6|7141.8|2
1622801910000|2021-06-04 10:18:30|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|1
1622801920000|2021-06-04 10:18:40|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|0
1622801930000|2021-06-04 10:18:50|7145.5|7142.7|7144.7|7141.9|7145.6|7142.8|7144.7|7141.9|26
1622801950000|2021-06-04 10:19:10|||||||||1
1622801960000|2021-06-04 10:19:20|||||||||2
1622801980000|2021-06-04 10:19:40|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7143.6|7140.8|9
1622802000000|2021-06-04 10:20:00|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|1
1622802010000|2021-06-04 10:20:10|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7142.9|7140.1|12
1622802020000|2021-06-04 10:20:20|7144.4|7141.6|7143.6|7140.8|7144.4|7141.6|7143.2|7140.4|32
1622802030000|2021-06-04 10:20:30|7142.9|7140.1|7143.1|7140.3|7143.6|7140.8|7142.9|7140.1|8
1622802040000|2021-06-04 10:20:40|7142.7|7139.9|7142.6|7139.8|7142.7|7139.9|7142.6|7139.8|26
1622802050000|2021-06-04 10:20:50|7142.7|7139.9|7142.6|7139.8|7142.7|7139.9|7142.6|7139.8|32
1622802060000|2021-06-04 10:21:00|7142.7|7139.9|7142.6|7139.8|7142.7|7139.9|7142.6|7139.8|2
1622802080000|2021-06-04 10:21:20|7140.7|7137.9|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|42
1622802090000|2021-06-04 10:21:30|||||||||12
1622802100000|2021-06-04 10:21:40|7141.1|7138.3|7141.7|7138.9|7141.7|7138.9|7141.1|7138.3|38
1622802110000|2021-06-04 10:21:50|7142.2|7139.4|7142.1|7139.3|7142.6|7139.8|7141.7|7138.9|3
1622802120000|2021-06-04 10:22:00|7141.7|7138.9|7140.6|7137.8|7141.7|7138.9|7140.6|7137.8|4
1622802140000|2021-06-04 10:22:20|7139.6|7136.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|18
1622802150000|2021-06-04 10:22:30|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|1
1622802160000|2021-06-04 10:22:40|7139.7|7136.9|7139.6|7136.8|7139.7|7136.9|7138.9|7136.1|26
1622802170000|2021-06-04 10:22:50|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|1
1622802180000|2021-06-04 10:23:00|7140.2|7137.4|7140.6|7137.8|7140.6|7137.8|7140.2|7137.4|5
1622802190000|2021-06-04 10:23:10|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|5
1622802200000|2021-06-04 10:23:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|3
1622802210000|2021-06-04 10:23:30|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|8
1622802220000|2021-06-04 10:23:40|7139.9|7137.1|7139.6|7136.8|7139.9|7137.1|7139.2|7136.4|3
1622802230000|2021-06-04 10:23:50|7139.2|7136.4|7138.6|7135.8|7140.1|7137.3|7137.7|7134.9|68
1622802240000|2021-06-04 10:24:00|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|2
1622802250000|2021-06-04 10:24:10|7138.6|7135.8|7139.6|7136.8|7139.6|7136.8|7138.6|7135.8|24
1622802260000|2021-06-04 10:24:20|7139.7|7136.9|7140.1|7137.3|7140.1|7137.3|7139.7|7136.9|4
1622802270000|2021-06-04 10:24:30|7139.7|7136.9|7140.1|7137.3|7140.6|7137.8|7139.7|7136.9|1
1622802280000|2021-06-04 10:24:40|7140.5|7137.7|7141.1|7138.3|7141.1|7138.3|7140.1|7137.3|3
1622802290000|2021-06-04 10:24:50|7141.5|7138.7|7142.1|7139.3|7142.1|7139.3|7141.5|7138.7|13
1622802300000|2021-06-04 10:25:00|7142.6|7139.8|7142.2|7139.4|7142.6|7139.8|7141.9|7139.1|2
1622802310000|2021-06-04 10:25:10|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.6|7138.8|1
1622802320000|2021-06-04 10:25:20|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|5
1622802330000|2021-06-04 10:25:30|7140.7|7137.9|7140.7|7137.9|7141.6|7138.8|7140.7|7137.9|7
1622802340000|2021-06-04 10:25:40|||||||||2
1622802350000|2021-06-04 10:25:50|||||||||2
1622802360000|2021-06-04 10:26:00|7141.1|7138.3|7141.1|7138.3|7141.7|7138.9|7140.9|7138.1|12
1622802370000|2021-06-04 10:26:10|7141.2|7138.4|7141.6|7138.8|7141.6|7138.8|7141.2|7138.4|0
1622802380000|2021-06-04 10:26:20|7141.5|7138.7|7141.6|7138.8|7141.6|7138.8|7140.7|7137.9|3
1622802390000|2021-06-04 10:26:30|7142.1|7139.3|7141.7|7138.9|7142.1|7139.3|7141.7|7138.9|8
1622802400000|2021-06-04 10:26:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1622802420000|2021-06-04 10:27:00|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|1
1622802430000|2021-06-04 10:27:10|7142.2|7139.4|7141.9|7139.1|7142.2|7139.4|7141.9|7139.1|0
1622802450000|2021-06-04 10:27:30|7141.6|7138.8|7141.1|7138.3|7141.6|7138.8|7141.1|7138.3|4
1622802460000|2021-06-04 10:27:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.2|7138.4|0
1622802470000|2021-06-04 10:27:50|7141.5|7138.7|7141.1|7138.3|7141.5|7138.7|7140.7|7137.9|3
1622802480000|2021-06-04 10:28:00|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|6
1622802490000|2021-06-04 10:28:10|7141.6|7138.8|7141.7|7138.9|7141.7|7138.9|7141.6|7138.8|1
1622802500000|2021-06-04 10:28:20|7142.6|7139.8|7141.7|7138.9|7142.6|7139.8|7141.7|7138.9|2
1622802510000|2021-06-04 10:28:30|7142.1|7139.3|7142.2|7139.4|7142.6|7139.8|7142.1|7139.3|1
1622802520000|2021-06-04 10:28:40|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|2
1622802530000|2021-06-04 10:28:50|7142.6|7139.8|7141.7|7138.9|7142.6|7139.8|7141.7|7138.9|3
1622802540000|2021-06-04 10:29:00|||||||||1
1622802550000|2021-06-04 10:29:10|7141.6|7138.8|7140.9|7138.1|7141.6|7138.8|7140.9|7138.1|4
1622802560000|2021-06-04 10:29:20|7140.2|7137.4|7139.7|7136.9|7140.2|7137.4|7139.7|7136.9|3
1622802570000|2021-06-04 10:29:30|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|1
1622802580000|2021-06-04 10:29:40|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1622802590000|2021-06-04 10:29:50|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|1
1622802600000|2021-06-04 10:30:00|||||||||1
1622802610000|2021-06-04 10:30:10|7140.6|7137.8|7141.1|7138.3|7141.6|7138.8|7140.6|7137.8|3
1622802620000|2021-06-04 10:30:20|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1622802630000|2021-06-04 10:30:30|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|0
1622802640000|2021-06-04 10:30:40|7140.7|7137.9|7139.6|7136.8|7140.7|7137.9|7139.6|7136.8|10
1622802650000|2021-06-04 10:30:50|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|3
1622802660000|2021-06-04 10:31:00|7139.6|7136.8|7139.7|7136.9|7140.1|7137.3|7139.6|7136.8|4
1622802670000|2021-06-04 10:31:10|7140.1|7137.3|7140.6|7137.8|7140.6|7137.8|7140.1|7137.3|1
1622802680000|2021-06-04 10:31:20|7139.9|7137.1|7140.1|7137.3|7140.1|7137.3|7139.7|7136.9|2
1622802690000|2021-06-04 10:31:30|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|0
1622802700000|2021-06-04 10:31:40|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.2|7136.4|1
1622802710000|2021-06-04 10:31:50|7139.7|7136.9|7140.6|7137.8|7140.6|7137.8|7139.7|7136.9|2
1622802720000|2021-06-04 10:32:00|7140.2|7137.4|7140.1|7137.3|7140.6|7137.8|7139.7|7136.9|9
1622802730000|2021-06-04 10:32:10|7140.6|7137.8|7140.1|7137.3|7140.6|7137.8|7139.6|7136.8|9
1622802740000|2021-06-04 10:32:20|7139.7|7136.9|7138.6|7135.8|7140.5|7137.7|7138.2|7135.4|4
1622802750000|2021-06-04 10:32:30|7138.2|7135.4|7139.1|7136.3|7139.1|7136.3|7138.2|7135.4|2
1622802760000|2021-06-04 10:32:40|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|1
1622802770000|2021-06-04 10:32:50|||||||||1
1622802780000|2021-06-04 10:33:00|7139.6|7136.8|7139.2|7136.4|7139.6|7136.8|7139.1|7136.3|0
1622802790000|2021-06-04 10:33:10|7139.1|7136.3|7139.1|7136.3|7139.6|7136.8|7139.1|7136.3|3
1622802800000|2021-06-04 10:33:20|7139.2|7136.4|7140.6|7137.8|7141.1|7138.3|7139.2|7136.4|8
1622802810000|2021-06-04 10:33:30|7140.1|7137.3|7141.1|7138.3|7141.6|7138.8|7139.6|7136.8|14
1622802820000|2021-06-04 10:33:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|2
1622802830000|2021-06-04 10:33:50|7141.7|7138.9|7141.1|7138.3|7142.6|7139.8|7140.7|7137.9|19
1622802840000|2021-06-04 10:34:00|7140.7|7137.9|7140.6|7137.8|7140.7|7137.9|7140.2|7137.4|0
1622802850000|2021-06-04 10:34:10|7140.7|7137.9|7139.7|7136.9|7140.7|7137.9|7139.7|7136.9|8
1622802860000|2021-06-04 10:34:20|7139.2|7136.4|7139.6|7136.8|7139.6|7136.8|7139.2|7136.4|1
1622802870000|2021-06-04 10:34:30|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|0
1622802880000|2021-06-04 10:34:40|7139.6|7136.8|7138.7|7135.9|7139.6|7136.8|7138.7|7135.9|3
1622802890000|2021-06-04 10:34:50|7138.6|7135.8|7138.1|7135.3|7138.6|7135.8|7138.1|7135.3|4
1622802900000|2021-06-04 10:35:00|7138.2|7135.4|7138.2|7135.4|7138.6|7135.8|7137.7|7134.9|2
1622802910000|2021-06-04 10:35:10|7138.6|7135.8|7139.1|7136.3|7139.1|7136.3|7138.6|7135.8|2
1622802920000|2021-06-04 10:35:20|7138.9|7136.1|7138.7|7135.9|7139.5|7136.7|7138.7|7135.9|3
1622802940000|2021-06-04 10:35:40|7139.5|7136.7|7138.7|7135.9|7139.6|7136.8|7138.7|7135.9|11
1622802960000|2021-06-04 10:36:00|7139.1|7136.3|7139|7136.2|7139.1|7136.3|7138.6|7135.8|22
1622802970000|2021-06-04 10:36:10|7139.6|7136.8|7139.2|7136.4|7139.7|7136.9|7138.7|7135.9|32
1622802980000|2021-06-04 10:36:20|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|22
1622802990000|2021-06-04 10:36:30|7137.7|7134.9|7138.6|7135.8|7138.6|7135.8|7136.7|7133.9|25
1622803000000|2021-06-04 10:36:40|7139.6|7136.8|7140.7|7137.9|7140.7|7137.9|7139.6|7136.8|46
1622803010000|2021-06-04 10:36:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|2
1622803020000|2021-06-04 10:37:00|7140.7|7137.9|7139.1|7136.3|7141.1|7138.3|7138.7|7135.9|10
1622803030000|2021-06-04 10:37:10|7138.7|7135.9|7143.1|7140.3|7143.1|7140.3|7138.7|7135.9|104
1622803040000|2021-06-04 10:37:20|7142.6|7139.8|7143.1|7140.3|7143.1|7140.3|7142.6|7139.8|9
1622803050000|2021-06-04 10:37:30|7143.6|7140.8|7143.1|7140.3|7143.6|7140.8|7143.1|7140.3|3
1622803060000|2021-06-04 10:37:40|7143.6|7140.8|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|1
1622803070000|2021-06-04 10:37:50|7142.1|7139.3|7139.7|7136.9|7142.1|7139.3|7139.7|7136.9|25
1622803080000|2021-06-04 10:38:00|7139.6|7136.8|7137.8|7135|7139.6|7136.8|7137.8|7135|19
1622803090000|2021-06-04 10:38:10|7137.6|7134.8|7136.7|7133.9|7137.6|7134.8|7136.7|7133.9|6
1622803100000|2021-06-04 10:38:20|7137.1|7134.3|7136.6|7133.8|7137.1|7134.3|7136.2|7133.4|24
1622803110000|2021-06-04 10:38:30|7136.7|7133.9|7137.6|7134.8|7137.6|7134.8|7136.7|7133.9|7
1622803120000|2021-06-04 10:38:40|7137.2|7134.4|7136.7|7133.9|7137.2|7134.4|7136.7|7133.9|3
1622803130000|2021-06-04 10:38:50|7136.6|7133.8|7136.7|7133.9|7136.7|7133.9|7136.6|7133.8|1
1622803140000|2021-06-04 10:39:00|7136.6|7133.8|7135.8|7133|7136.6|7133.8|7135.8|7133|4
1622803150000|2021-06-04 10:39:10|7136.2|7133.4|7136.7|7133.9|7136.7|7133.9|7136.2|7133.4|3
1622803160000|2021-06-04 10:39:20|7137.1|7134.3|7137.5|7134.7|7137.5|7134.7|7137.1|7134.3|7
1622803170000|2021-06-04 10:39:30|7137.6|7134.8|7138.2|7135.4|7138.6|7135.8|7137.6|7134.8|15
1622803180000|2021-06-04 10:39:40|7138.6|7135.8|7137.7|7134.9|7138.6|7135.8|7137.7|7134.9|5
1622803200000|2021-06-04 10:40:00|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|0
1622803210000|2021-06-04 10:40:10|7137.7|7134.9|7138.6|7135.8|7138.6|7135.8|7137.7|7134.9|5
1622803230000|2021-06-04 10:40:30|7138.7|7135.9|7138.6|7135.8|7138.7|7135.9|7138.1|7135.3|4
1622803250000|2021-06-04 10:40:50|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|7
1622803260000|2021-06-04 10:41:00|7138.7|7135.9|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|6
1622803270000|2021-06-04 10:41:10|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.2|7135.4|7
1622803290000|2021-06-04 10:41:30|7138.5|7135.7|7137.7|7134.9|7138.5|7135.7|7137.7|7134.9|2
1622803300000|2021-06-04 10:41:40|7137.8|7135|7137.2|7134.4|7138.2|7135.4|7137.2|7134.4|5
1622803310000|2021-06-04 10:41:50|7137.6|7134.8|7137.7|7134.9|7138.1|7135.3|7137.6|7134.8|6
1622803330000|2021-06-04 10:42:10|7136.7|7133.9|7137.6|7134.8|7137.6|7134.8|7136.7|7133.9|14
1622803340000|2021-06-04 10:42:20|7137.7|7134.9|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|3
1622803360000|2021-06-04 10:42:40|7137.8|7135|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|0
1622803370000|2021-06-04 10:42:50|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|0
1622803380000|2021-06-04 10:43:00|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|73
1622803390000|2021-06-04 10:43:10|7136.8|7134|7137.2|7134.4|7137.2|7134.4|7136.8|7134|2
1622803400000|2021-06-04 10:43:20|7137.6|7134.8|7137.7|7134.9|7137.7|7134.9|7137.3|7134.5|0
1622803430000|2021-06-04 10:43:50|7137.2|7134.4|7137.7|7134.9|7137.7|7134.9|7137.2|7134.4|2
1622803440000|2021-06-04 10:44:00|7137.3|7134.5|7137.7|7134.9|7137.7|7134.9|7137.2|7134.4|0
1622803450000|2021-06-04 10:44:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1622803460000|2021-06-04 10:44:20|7137.6|7134.8|7137.6|7134.8|7137.7|7134.9|7137.2|7134.4|2
1622803470000|2021-06-04 10:44:30|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|3
1622803490000|2021-06-04 10:44:50|7137.8|7135|7137.7|7134.9|7137.8|7135|7137.2|7134.4|14
1622803500000|2021-06-04 10:45:00|7137.3|7134.5|7136.7|7133.9|7137.7|7134.9|7136.7|7133.9|7
1622803510000|2021-06-04 10:45:10|||||||||1
1622803520000|2021-06-04 10:45:20|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|5
1622803530000|2021-06-04 10:45:30|7137.8|7135|7136.6|7133.8|7137.8|7135|7136.6|7133.8|24
1622803540000|2021-06-04 10:45:40|7134.7|7131.9|7134.6|7131.8|7134.7|7131.9|7134.6|7131.8|12
1622803550000|2021-06-04 10:45:50|7134.7|7131.9|7135.1|7132.3|7135.1|7132.3|7134.7|7131.9|22
1622803560000|2021-06-04 10:46:00|7134.7|7131.9|7134.6|7131.8|7135.7|7132.9|7134.6|7131.8|14
1622803580000|2021-06-04 10:46:20|7134.1|7131.3|7133.6|7130.8|7134.6|7131.8|7133.6|7130.8|19
1622803590000|2021-06-04 10:46:30|||||||||16
1622803600000|2021-06-04 10:46:40|7134.1|7131.3|7136.6|7133.8|7136.6|7133.8|7134.1|7131.3|106
1622803610000|2021-06-04 10:46:50|7137.1|7134.3|7137.6|7134.8|7137.6|7134.8|7137.1|7134.3|4
1622803620000|2021-06-04 10:47:00|7137.2|7134.4|7137.1|7134.3|7137.6|7134.8|7136.7|7133.9|6
1622803630000|2021-06-04 10:47:10|7137.6|7134.8|7138.6|7135.8|7138.6|7135.8|7137.6|7134.8|1
1622803640000|2021-06-04 10:47:20|||||||||1
1622803660000|2021-06-04 10:47:40|7138.2|7135.4|7137.7|7134.9|7139.6|7136.8|7137.7|7134.9|35
1622803680000|2021-06-04 10:48:00|7138.1|7135.3|7136.8|7134|7138.2|7135.4|7136.8|7134|1
1622803690000|2021-06-04 10:48:10|7136.7|7133.9|7137.8|7135|7138.2|7135.4|7136.7|7133.9|3
1622803700000|2021-06-04 10:48:20|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|0
1622803710000|2021-06-04 10:48:30|7138.6|7135.8|7137.7|7134.9|7138.6|7135.8|7137.7|7134.9|1
1622803720000|2021-06-04 10:48:40|7138.1|7135.3|7137.8|7135|7138.2|7135.4|7137.7|7134.9|12
1622803730000|2021-06-04 10:48:50|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|5
1622803740000|2021-06-04 10:49:00|||||||||2
1622803750000|2021-06-04 10:49:10|7138.2|7135.4|7138.1|7135.3|7138.2|7135.4|7138.1|7135.3|1
1622803760000|2021-06-04 10:49:20|7137.7|7134.9|7137.6|7134.8|7137.7|7134.9|7137.2|7134.4|3
1622803770000|2021-06-04 10:49:30|7137.2|7134.4|7137.1|7134.3|7137.2|7134.4|7136.7|7133.9|0
1622803780000|2021-06-04 10:49:40|7137.6|7134.8|7136.8|7134|7137.6|7134.8|7136.8|7134|0
1622803790000|2021-06-04 10:49:50|7136.2|7133.4|7135.2|7132.4|7136.7|7133.9|7135.2|7132.4|2
1622803800000|2021-06-04 10:50:00|7135.6|7132.8|7134.8|7132|7135.7|7132.9|7134.8|7132|10
1622803810000|2021-06-04 10:50:10|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|1
1622803820000|2021-06-04 10:50:20|7134.3|7131.5|7134.3|7131.5|7134.7|7131.9|7134.3|7131.5|0
1622803830000|2021-06-04 10:50:30|7134.7|7131.9|7134.8|7132|7134.8|7132|7134.3|7131.5|8
1622803840000|2021-06-04 10:50:40|7135.7|7132.9|7135.7|7132.9|7136.1|7133.3|7135.7|7132.9|15
1622803850000|2021-06-04 10:50:50|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|0
1622803860000|2021-06-04 10:51:00|7135.8|7133|7136.2|7133.4|7136.2|7133.4|7135.8|7133|0
1622803890000|2021-06-04 10:51:30|7134.8|7132|7135.7|7132.9|7135.7|7132.9|7134.7|7131.9|31
1622803900000|2021-06-04 10:51:40|7135.2|7132.4|7134.8|7132|7135.2|7132.4|7134.8|7132|2
1622803920000|2021-06-04 10:52:00|7134.7|7131.9|7137.5|7134.7|7137.5|7134.7|7134.7|7131.9|9
1622803930000|2021-06-04 10:52:10|7138.1|7135.3|7137.7|7134.9|7138.5|7135.7|7137.7|7134.9|7
1622803940000|2021-06-04 10:52:20|||||||||4
1622803950000|2021-06-04 10:52:30|7137.6|7134.8|7137.7|7134.9|7137.7|7134.9|7137.1|7134.3|1
1622803960000|2021-06-04 10:52:40|7138.2|7135.4|7138.6|7135.8|7138.6|7135.8|7138.2|7135.4|1
1622803970000|2021-06-04 10:52:50|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|1
1622803980000|2021-06-04 10:53:00|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|0
1622804020000|2021-06-04 10:53:40|||||||||3
1622804030000|2021-06-04 10:53:50|7137.7|7134.9|7138.6|7135.8|7138.6|7135.8|7137.7|7134.9|17
1622804040000|2021-06-04 10:54:00|7138.1|7135.3|7138.4|7135.6|7138.4|7135.6|7137.7|7134.9|2
1622804050000|2021-06-04 10:54:10|7138.6|7135.8|7136.8|7134|7138.6|7135.8|7136.8|7134|17
1622804070000|2021-06-04 10:54:30|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|0
1622804080000|2021-06-04 10:54:40|7136.7|7133.9|7138.6|7135.8|7138.6|7135.8|7136.7|7133.9|3
1622804100000|2021-06-04 10:55:00|7138.1|7135.3|7138.4|7135.6|7138.4|7135.6|7138.1|7135.3|6
1622804110000|2021-06-04 10:55:10|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|5
1622804130000|2021-06-04 10:55:30|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.1|7135.3|1
1622804140000|2021-06-04 10:55:40|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|0
1622804150000|2021-06-04 10:55:50|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|2
1622804170000|2021-06-04 10:56:10|||||||||9
1622804190000|2021-06-04 10:56:30|7138.6|7135.8|7138.6|7135.8|7139.6|7136.8|7138.6|7135.8|77
1622804200000|2021-06-04 10:56:40|7138.2|7135.4|7137.7|7134.9|7138.2|7135.4|7137.7|7134.9|3
1622804210000|2021-06-04 10:56:50|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.1|7135.3|17
1622804220000|2021-06-04 10:57:00|7138.1|7135.3|7137.7|7134.9|7138.1|7135.3|7137.7|7134.9|2
1622804230000|2021-06-04 10:57:10|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|0
1622804250000|2021-06-04 10:57:30|7138.4|7135.6|7139.6|7136.8|7139.6|7136.8|7138.4|7135.6|2
1622804260000|2021-06-04 10:57:40|7139.1|7136.3|7138.6|7135.8|7139.1|7136.3|7138.6|7135.8|6
1622804270000|2021-06-04 10:57:50|7138.9|7136.1|7139.1|7136.3|7139.1|7136.3|7138.9|7136.1|0
1622804280000|2021-06-04 10:58:00|7139.6|7136.8|7139.1|7136.3|7139.6|7136.8|7139.1|7136.3|0
1622804290000|2021-06-04 10:58:10|7138.6|7135.8|7139.1|7136.3|7139.1|7136.3|7138.6|7135.8|0
1622804310000|2021-06-04 10:58:30|7139.6|7136.8|7139.1|7136.3|7139.6|7136.8|7139.1|7136.3|0
1622804320000|2021-06-04 10:58:40|7139.6|7136.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|5
1622804330000|2021-06-04 10:58:50|||||||||3
1622804340000|2021-06-04 10:59:00|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|6
1622804360000|2021-06-04 10:59:20|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|1
1622804370000|2021-06-04 10:59:30|7139.6|7136.8|7139.6|7136.8|7139.7|7136.9|7139.6|7136.8|5
1622804380000|2021-06-04 10:59:40|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|4
1622804390000|2021-06-04 10:59:50|7139.8|7137|7140.1|7137.3|7141.6|7138.8|7139.7|7136.9|75
1622804400000|2021-06-04 11:00:00|7140.4|7137.6|7141.6|7138.8|7141.6|7138.8|7140.4|7137.6|5
1622804410000|2021-06-04 11:00:10|||||||||4
1622804420000|2021-06-04 11:00:20|7141.2|7138.4|7141.1|7138.3|7141.2|7138.4|7141.1|7138.3|1
1622804430000|2021-06-04 11:00:30|7141.4|7138.6|7141.4|7138.6|7141.6|7138.8|7141.1|7138.3|0
1622804440000|2021-06-04 11:00:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|8
1622804450000|2021-06-04 11:00:50|7141.1|7138.3|7140.7|7137.9|7141.1|7138.3|7140.7|7137.9|1
1622804460000|2021-06-04 11:01:00|7141.1|7138.3|7141.4|7138.6|7141.6|7138.8|7141.1|7138.3|6
1622804470000|2021-06-04 11:01:10|7141.6|7138.8|7141.7|7138.9|7142.1|7139.3|7141.6|7138.8|3
1622804480000|2021-06-04 11:01:20|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|2
1622804490000|2021-06-04 11:01:30|7142.4|7139.6|7143.2|7140.4|7143.6|7140.8|7142.1|7139.3|5
1622804500000|2021-06-04 11:01:40|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|18
1622804510000|2021-06-04 11:01:50|7142.7|7139.9|7142.1|7139.3|7142.7|7139.9|7141.7|7138.9|1
1622804520000|2021-06-04 11:02:00|||||||||2
1622804530000|2021-06-04 11:02:10|7142.4|7139.6|7142.6|7139.8|7142.6|7139.8|7142.4|7139.6|0
1622804540000|2021-06-04 11:02:20|7141.6|7138.8|7141.9|7139.1|7141.9|7139.1|7141.6|7138.8|2
1622804550000|2021-06-04 11:02:30|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7141.6|7138.8|0
1622804560000|2021-06-04 11:02:40|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|0
1622804570000|2021-06-04 11:02:50|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|2
1622804580000|2021-06-04 11:03:00|7141.4|7138.6|7141.1|7138.3|7142.1|7139.3|7140.7|7137.9|7
1622804590000|2021-06-04 11:03:10|7141.4|7138.6|7141.6|7138.8|7141.6|7138.8|7141.2|7138.4|0
1622804600000|2021-06-04 11:03:20|7141.7|7138.9|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|1
1622804610000|2021-06-04 11:03:30|7141.1|7138.3|7140.7|7137.9|7141.6|7138.8|7140.7|7137.9|1
1622804630000|2021-06-04 11:03:50|7141.2|7138.4|7141.2|7138.4|7141.6|7138.8|7141.2|7138.4|1
1622804640000|2021-06-04 11:04:00|7141.1|7138.3|7139.6|7136.8|7141.1|7138.3|7139.3|7136.5|19
1622804650000|2021-06-04 11:04:10|7138.8|7136|7137.7|7134.9|7139.2|7136.4|7137.7|7134.9|5
1622804660000|2021-06-04 11:04:20|7136.8|7134|7136.7|7133.9|7136.8|7134|7136.7|7133.9|18
1622804670000|2021-06-04 11:04:30|7136.6|7133.8|7134.2|7131.4|7136.6|7133.8|7134.2|7131.4|22
1622804680000|2021-06-04 11:04:40|7134.6|7131.8|7134.7|7131.9|7134.7|7131.9|7134.6|7131.8|6
1622804690000|2021-06-04 11:04:50|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|15
1622804700000|2021-06-04 11:05:00|7134.8|7132|7139.1|7136.3|7139.2|7136.4|7134.8|7132|14
1622804710000|2021-06-04 11:05:10|7139.2|7136.4|7139.1|7136.3|7139.2|7136.4|7139.1|7136.3|0
1622804720000|2021-06-04 11:05:20|7138.7|7135.9|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|1
1622804730000|2021-06-04 11:05:30|7138.6|7135.8|7138.2|7135.4|7138.6|7135.8|7138.2|7135.4|2
1622804740000|2021-06-04 11:05:40|7137.7|7134.9|7138.2|7135.4|7138.6|7135.8|7137.7|7134.9|0
1622804750000|2021-06-04 11:05:50|7137.7|7134.9|7138.6|7135.8|7138.6|7135.8|7136.7|7133.9|1
1622804760000|2021-06-04 11:06:00|7138.4|7135.6|7137.6|7134.8|7138.6|7135.8|7137.6|7134.8|4
1622804770000|2021-06-04 11:06:10|7137.3|7134.5|7137.7|7134.9|7137.7|7134.9|7136.7|7133.9|3
1622804780000|2021-06-04 11:06:20|7137.2|7134.4|7137.6|7134.8|7137.6|7134.8|7136.7|7133.9|10
1622804790000|2021-06-04 11:06:30|7137.2|7134.4|7136.7|7133.9|7137.6|7134.8|7136.7|7133.9|1
1622804800000|2021-06-04 11:06:40|7136.6|7133.8|7135.7|7132.9|7136.6|7133.8|7135.7|7132.9|4
1622804810000|2021-06-04 11:06:50|7135.6|7132.8|7134.6|7131.8|7135.7|7132.9|7134.2|7131.4|11
1622804820000|2021-06-04 11:07:00|7134.7|7131.9|7135.1|7132.3|7135.1|7132.3|7134.7|7131.9|4
1622804830000|2021-06-04 11:07:10|7135.4|7132.6|7137.1|7134.3|7137.1|7134.3|7135.4|7132.6|17
1622804840000|2021-06-04 11:07:20|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|1
1622804860000|2021-06-04 11:07:40|7136.7|7133.9|7137.1|7134.3|7137.1|7134.3|7136.7|7133.9|1
1622804870000|2021-06-04 11:07:50|7137.4|7134.6|7137.6|7134.8|7137.6|7134.8|7137.4|7134.6|0
1622804880000|2021-06-04 11:08:00|7137.7|7134.9|7138.6|7135.8|7138.6|7135.8|7137.7|7134.9|8
1622804890000|2021-06-04 11:08:10|7138.1|7135.3|7137.7|7134.9|7138.1|7135.3|7137.7|7134.9|5
1622804900000|2021-06-04 11:08:20|7137.3|7134.5|7137.1|7134.3|7137.3|7134.5|7136.7|7133.9|0
1622804910000|2021-06-04 11:08:30|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|0
1622804920000|2021-06-04 11:08:40|7136.6|7133.8|7135.7|7132.9|7136.6|7133.8|7135.7|7132.9|1
1622804930000|2021-06-04 11:08:50|7135.6|7132.8|7135.1|7132.3|7135.6|7132.8|7134.7|7131.9|1
1622804940000|2021-06-04 11:09:00|7134.7|7131.9|7135.1|7132.3|7135.1|7132.3|7133.7|7130.9|7
1622804950000|2021-06-04 11:09:10|7135.2|7132.4|7135.7|7132.9|7136.1|7133.3|7135.2|7132.4|2
1622804960000|2021-06-04 11:09:20|7136.1|7133.3|7136.2|7133.4|7136.2|7133.4|7136.1|7133.3|1
1622804970000|2021-06-04 11:09:30|7136.1|7133.3|7135.7|7132.9|7136.1|7133.3|7135.7|7132.9|2
1622804980000|2021-06-04 11:09:40|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.2|7132.4|4
1622804990000|2021-06-04 11:09:50|||||||||1
1622805000000|2021-06-04 11:10:00|7135.7|7132.9|7136.6|7133.8|7136.6|7133.8|7135.7|7132.9|1
1622805020000|2021-06-04 11:10:20|7137.4|7134.6|7137.1|7134.3|7137.6|7134.8|7136.7|7133.9|2
1622805030000|2021-06-04 11:10:30|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|0
1622805040000|2021-06-04 11:10:40|7137.2|7134.4|7137.1|7134.3|7137.2|7134.4|7137.1|7134.3|1
1622805050000|2021-06-04 11:10:50|7136.7|7133.9|7136.1|7133.3|7136.7|7133.9|7136.1|7133.3|1
1622805070000|2021-06-04 11:11:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|0
1622805080000|2021-06-04 11:11:20|7136.6|7133.8|7137.2|7134.4|7137.2|7134.4|7136.6|7133.8|0
1622805090000|2021-06-04 11:11:30|||||||||1
1622805110000|2021-06-04 11:11:50|7137.6|7134.8|7138.4|7135.6|7138.4|7135.6|7137.6|7134.8|3
1622805120000|2021-06-04 11:12:00|7138.6|7135.8|7139.6|7136.8|7139.6|7136.8|7138.6|7135.8|6
1622805130000|2021-06-04 11:12:10|7139.2|7136.4|7139.1|7136.3|7139.4|7136.6|7138.7|7135.9|2
1622805140000|2021-06-04 11:12:20|7138.7|7135.9|7139.1|7136.3|7139.1|7136.3|7138.7|7135.9|0
1622805150000|2021-06-04 11:12:30|7139.2|7136.4|7138.7|7135.9|7139.2|7136.4|7138.6|7135.8|4
1622805160000|2021-06-04 11:12:40|7139.1|7136.3|7140.6|7137.8|7140.6|7137.8|7139.1|7136.3|3
1622805170000|2021-06-04 11:12:50|7139.8|7137|7141.1|7138.3|7141.1|7138.3|7139.8|7137|41
1622805180000|2021-06-04 11:13:00|7141.4|7138.6|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|11
1622805190000|2021-06-04 11:13:10|7140.6|7137.8|7139.8|7137|7140.6|7137.8|7139.8|7137|27
1622805200000|2021-06-04 11:13:20|7139.6|7136.8|7139.2|7136.4|7139.6|7136.8|7138.8|7136|3
1622805210000|2021-06-04 11:13:30|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|3
1622805220000|2021-06-04 11:13:40|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|1
1622805230000|2021-06-04 11:13:50|7139.1|7136.3|7138.7|7135.9|7139.1|7136.3|7138.7|7135.9|2
1622805240000|2021-06-04 11:14:00|7138.1|7135.3|7137.7|7134.9|7138.1|7135.3|7137.7|7134.9|4
1622805250000|2021-06-04 11:14:10|7137.3|7134.5|7134.8|7132|7137.3|7134.5|7134.7|7131.9|23
1622805260000|2021-06-04 11:14:20|7135.2|7132.4|7135.3|7132.5|7135.7|7132.9|7135.2|7132.4|12
1622805270000|2021-06-04 11:14:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.3|7132.5|1
1622805280000|2021-06-04 11:14:40|7136.7|7133.9|7137.7|7134.9|7137.7|7134.9|7136.7|7133.9|57
1622805290000|2021-06-04 11:14:50|7136.8|7134|7136.7|7133.9|7136.8|7134|7136.3|7133.5|3
1622805300000|2021-06-04 11:15:00|7136.3|7133.5|7135.8|7133|7136.7|7133.9|7135.7|7132.9|20
1622805310000|2021-06-04 11:15:10|7135.7|7132.9|7136.3|7133.5|7136.7|7133.9|7135.7|7132.9|32
1622805320000|2021-06-04 11:15:20|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|0
1622805330000|2021-06-04 11:15:30|7136.8|7134|7137.7|7134.9|7137.7|7134.9|7136.8|7134|9
1622805340000|2021-06-04 11:15:40|7138.9|7136.1|7138.7|7135.9|7138.9|7136.1|7138.3|7135.5|11
1622805350000|2021-06-04 11:15:50|7139.1|7136.3|7138.7|7135.9|7139.1|7136.3|7138.7|7135.9|0
1622805360000|2021-06-04 11:16:00|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|5
1622805370000|2021-06-04 11:16:10|7137.3|7134.5|7138.7|7135.9|7138.7|7135.9|7137.3|7134.5|6
1622805380000|2021-06-04 11:16:20|7140.6|7137.8|7139.7|7136.9|7140.6|7137.8|7139.7|7136.9|74
1622805390000|2021-06-04 11:16:30|7139.1|7136.3|7139.7|7136.9|7139.7|7136.9|7139.1|7136.3|3
1622805400000|2021-06-04 11:16:40|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|0
1622805410000|2021-06-04 11:16:50|7139.6|7136.8|7139.1|7136.3|7139.6|7136.8|7138.7|7135.9|2
1622805420000|2021-06-04 11:17:00|7139.2|7136.4|7139.2|7136.4|7139.6|7136.8|7139.2|7136.4|1
1622805430000|2021-06-04 11:17:10|7138.8|7136|7139.7|7136.9|7139.7|7136.9|7138.8|7136|0
1622805440000|2021-06-04 11:17:20|7139.2|7136.4|7139.1|7136.3|7139.2|7136.4|7139.1|7136.3|2
1622805450000|2021-06-04 11:17:30|7139.6|7136.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|7
1622805460000|2021-06-04 11:17:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1622805470000|2021-06-04 11:17:50|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7140.2|7137.4|0
1622805480000|2021-06-04 11:18:00|7141.1|7138.3|7141.1|7138.3|7141.2|7138.4|7141.1|7138.3|3
1622805500000|2021-06-04 11:18:20|7141.6|7138.8|7141.1|7138.3|7141.6|7138.8|7141.1|7138.3|0
1622805510000|2021-06-04 11:18:30|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|0
1622805520000|2021-06-04 11:18:40|7141.6|7138.8|7141.1|7138.3|7141.6|7138.8|7141.1|7138.3|2
1622805540000|2021-06-04 11:19:00|7141.4|7138.6|7141.6|7138.8|7141.6|7138.8|7141.4|7138.6|0
1622805550000|2021-06-04 11:19:10|7141.2|7138.4|7141.1|7138.3|7141.2|7138.4|7141.1|7138.3|1
1622805560000|2021-06-04 11:19:20|7141.4|7138.6|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|1
1622805570000|2021-06-04 11:19:30|7141.1|7138.3|7140.7|7137.9|7141.1|7138.3|7140.7|7137.9|1
1622805580000|2021-06-04 11:19:40|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1622805600000|2021-06-04 11:20:00|7140.7|7137.9|7141.1|7138.3|7141.1|7138.3|7140.7|7137.9|1
1622805610000|2021-06-04 11:20:10|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1622805620000|2021-06-04 11:20:20|7141.1|7138.3|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|1
1622805630000|2021-06-04 11:20:30|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|5
1622805640000|2021-06-04 11:20:40|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1622805650000|2021-06-04 11:20:50|7142.7|7139.9|7143.1|7140.3|7143.1|7140.3|7142.7|7139.9|1
1622805660000|2021-06-04 11:21:00|7142.7|7139.9|7143.1|7140.3|7143.1|7140.3|7142.7|7139.9|1
1622805670000|2021-06-04 11:21:10|7142.7|7139.9|7142.7|7139.9|7143.1|7140.3|7142.7|7139.9|0
1622805680000|2021-06-04 11:21:20|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1622805690000|2021-06-04 11:21:30|7142.7|7139.9|7143.6|7140.8|7143.6|7140.8|7142.7|7139.9|0
1622805710000|2021-06-04 11:21:50|||||||||1
1622805720000|2021-06-04 11:22:00|7144.3|7141.5|7142.7|7139.9|7144.3|7141.5|7142.7|7139.9|10
1622805730000|2021-06-04 11:22:10|7142.2|7139.4|7143.1|7140.3|7143.1|7140.3|7141.7|7138.9|16
1622805740000|2021-06-04 11:22:20|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1622805760000|2021-06-04 11:22:40|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7141.7|7138.9|3
1622805780000|2021-06-04 11:23:00|7142.7|7139.9|7143.1|7140.3|7143.1|7140.3|7142.7|7139.9|6
1622805790000|2021-06-04 11:23:10|7142.7|7139.9|7143.1|7140.3|7143.1|7140.3|7142.7|7139.9|1
1622805800000|2021-06-04 11:23:20|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1622805810000|2021-06-04 11:23:30|7142.5|7139.7|7142.4|7139.6|7142.5|7139.7|7141.7|7138.9|4
1622805820000|2021-06-04 11:23:40|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7
1622805830000|2021-06-04 11:23:50|7142|7139.2|7142.5|7139.7|7142.5|7139.7|7142|7139.2|1
1622805840000|2021-06-04 11:24:00|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1622805850000|2021-06-04 11:24:10|7143|7140.2|7143.5|7140.7|7143.5|7140.7|7143|7140.2|7
1622805860000|2021-06-04 11:24:20|7143.2|7140.4|7143.5|7140.7|7143.5|7140.7|7143.2|7140.4|0
1622805870000|2021-06-04 11:24:30|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7142.7|7139.9|1
1622805890000|2021-06-04 11:24:50|7142.5|7139.7|7141.7|7138.9|7142.5|7139.7|7141.7|7138.9|2
1622805900000|2021-06-04 11:25:00|7141.5|7138.7|7141.2|7138.4|7141.5|7138.7|7140.3|7137.5|18
1622805910000|2021-06-04 11:25:10|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|0
1622805920000|2021-06-04 11:25:20|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|1
1622805930000|2021-06-04 11:25:30|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1622805940000|2021-06-04 11:25:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.5|7137.7|1
1622805960000|2021-06-04 11:26:00|7140.8|7138|7141.2|7138.4|7141.2|7138.4|7140.8|7138|3
1622805970000|2021-06-04 11:26:10|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|0
1622805980000|2021-06-04 11:26:20|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1622805990000|2021-06-04 11:26:30|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1622806000000|2021-06-04 11:26:40|7140.7|7137.9|7139.5|7136.7|7140.7|7137.9|7139.5|7136.7|135
1622806020000|2021-06-04 11:27:00|7139.7|7136.9|7141|7138.2|7141|7138.2|7139.7|7136.9|13
1622806040000|2021-06-04 11:27:20|7140.7|7137.9|7140.5|7137.7|7140.7|7137.9|7140.5|7137.7|0
1622806050000|2021-06-04 11:27:30|7140.7|7137.9|7141|7138.2|7141|7138.2|7140.7|7137.9|0
1622806060000|2021-06-04 11:27:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1622806080000|2021-06-04 11:28:00|||||||||1
1622806090000|2021-06-04 11:28:10|7141|7138.2|7140.7|7137.9|7141.2|7138.4|7140.7|7137.9|4
1622806110000|2021-06-04 11:28:30|7141.2|7138.4|7141.5|7138.7|7141.5|7138.7|7141.2|7138.4|1
1622806140000|2021-06-04 11:29:00|7141.7|7138.9|7142.5|7139.7|7142.5|7139.7|7141.7|7138.9|3
1622806180000|2021-06-04 11:29:40|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1622806190000|2021-06-04 11:29:50|7142.4|7139.6|7141.7|7138.9|7142.4|7139.6|7141.7|7138.9|4
1622806200000|2021-06-04 11:30:00|7141.5|7138.7|7140.7|7137.9|7141.5|7138.7|7140.7|7137.9|6
1622806210000|2021-06-04 11:30:10|||||||||8
1622806220000|2021-06-04 11:30:20|||||||||1
1622806230000|2021-06-04 11:30:30|7140.2|7137.4|7140.5|7137.7|7140.5|7137.7|7140.2|7137.4|1
1622806240000|2021-06-04 11:30:40|7140.2|7137.4|7138.9|7136.1|7140.2|7137.4|7138.9|7136.1|7
1622806250000|2021-06-04 11:30:50|7138.7|7135.9|7140|7137.2|7140|7137.2|7138.7|7135.9|24
1622806270000|2021-06-04 11:31:10|7139.7|7136.9|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|3
1622806280000|2021-06-04 11:31:20|7138.5|7135.7|7138.7|7135.9|7139|7136.2|7138.5|7135.7|3
1622806290000|2021-06-04 11:31:30|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|1
1622806300000|2021-06-04 11:31:40|7138.7|7135.9|7138.5|7135.7|7138.7|7135.9|7138.5|7135.7|1
1622806320000|2021-06-04 11:32:00|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|1
1622806330000|2021-06-04 11:32:10|7139.5|7136.7|7139.7|7136.9|7139.7|7136.9|7139.5|7136.7|7
1622806340000|2021-06-04 11:32:20|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|6
1622806360000|2021-06-04 11:32:40|7139.5|7136.7|7139.7|7136.9|7139.7|7136.9|7139.5|7136.7|3
1622806380000|2021-06-04 11:33:00|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|5
1622806390000|2021-06-04 11:33:10|7140.5|7137.7|7137.7|7134.9|7140.5|7137.7|7136.7|7133.9|114
1622806400000|2021-06-04 11:33:20|||||||||2
1622806420000|2021-06-04 11:33:40|7137.4|7134.6|7136.7|7133.9|7137.4|7134.6|7136.7|7133.9|2
1622806440000|2021-06-04 11:34:00|7136.5|7133.7|7137.2|7134.4|7137.2|7134.4|7136.5|7133.7|1
1622806450000|2021-06-04 11:34:10|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.7|7133.9|0
1622806460000|2021-06-04 11:34:20|7136.9|7134.1|7134.8|7132|7136.9|7134.1|7134.8|7132|12
1622806470000|2021-06-04 11:34:30|7135|7132.2|7134.8|7132|7135.2|7132.4|7134.8|7132|0
1622806480000|2021-06-04 11:34:40|7135.2|7132.4|7133.8|7131|7135.2|7132.4|7133.7|7130.9|44
1622806490000|2021-06-04 11:34:50|7134.2|7131.4|7130.2|7127.4|7134.2|7131.4|7130.2|7127.4|170
1622806500000|2021-06-04 11:35:00|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7129.3|7126.5|40
1622806510000|2021-06-04 11:35:10|7130.7|7127.9|7132.2|7129.4|7132.7|7129.9|7130.7|7127.9|20
1622806520000|2021-06-04 11:35:20|7132.5|7129.7|7131.7|7128.9|7132.7|7129.9|7131.3|7128.5|3
1622806530000|2021-06-04 11:35:30|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|1
1622806540000|2021-06-04 11:35:40|7131.5|7128.7|7130.7|7127.9|7131.7|7128.9|7130.7|7127.9|0
1622806550000|2021-06-04 11:35:50|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|8
1622806560000|2021-06-04 11:36:00|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|3
1622806570000|2021-06-04 11:36:10|7131.5|7128.7|7131.2|7128.4|7131.5|7128.7|7131.2|7128.4|5
1622806590000|2021-06-04 11:36:30|7131.5|7128.7|7133|7130.2|7133|7130.2|7131.5|7128.7|21
1622806600000|2021-06-04 11:36:40|7133.5|7130.7|7134.4|7131.6|7134.4|7131.6|7133.5|7130.7|5
1622806610000|2021-06-04 11:36:50|7134.5|7131.7|7134.2|7131.4|7135.2|7132.4|7133.7|7130.9|9
1622806620000|2021-06-04 11:37:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1622806630000|2021-06-04 11:37:10|7134.2|7131.4|7134.5|7131.7|7134.5|7131.7|7134|7131.2|8
1622806640000|2021-06-04 11:37:20|7135|7132.2|7134.7|7131.9|7135|7132.2|7134.7|7131.9|0
1622806650000|2021-06-04 11:37:30|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1622806660000|2021-06-04 11:37:40|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7132.7|7129.9|10
1622806670000|2021-06-04 11:37:50|7133|7130.2|7132.3|7129.5|7133.7|7130.9|7132.3|7129.5|38
1622806680000|2021-06-04 11:38:00|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1622806690000|2021-06-04 11:38:10|7131.7|7128.9|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|8
1622806700000|2021-06-04 11:38:20|7132.2|7129.4|7132.7|7129.9|7132.7|7129.9|7132|7129.2|4
1622806710000|2021-06-04 11:38:30|||||||||5
1622806720000|2021-06-04 11:38:40|7132.4|7129.6|7131.7|7128.9|7132.4|7129.6|7131.7|7128.9|3
1622806730000|2021-06-04 11:38:50|7132.5|7129.7|7132.4|7129.6|7132.5|7129.7|7132|7129.2|4
1622806740000|2021-06-04 11:39:00|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.2|7129.4|1
1622806750000|2021-06-04 11:39:10|7132.7|7129.9|7132|7129.2|7132.7|7129.9|7132|7129.2|1
1622806760000|2021-06-04 11:39:20|7132.4|7129.6|7132.2|7129.4|7132.5|7129.7|7132.2|7129.4|2
1622806770000|2021-06-04 11:39:30|7131.7|7128.9|7131.7|7128.9|7132|7129.2|7130.7|7127.9|11
1622806780000|2021-06-04 11:39:40|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|1
1622806790000|2021-06-04 11:39:50|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|6
1622806800000|2021-06-04 11:40:00|7132.2|7129.4|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|0
1622806820000|2021-06-04 11:40:20|7132.5|7129.7|7131.7|7128.9|7132.5|7129.7|7131.7|7128.9|11
1622806830000|2021-06-04 11:40:30|7132.5|7129.7|7131.7|7128.9|7132.7|7129.9|7131.7|7128.9|10
1622806840000|2021-06-04 11:40:40|7132|7129.2|7132.2|7129.4|7132.2|7129.4|7132|7129.2|1
1622806850000|2021-06-04 11:40:50|7131.8|7129|7132.5|7129.7|7132.5|7129.7|7131.8|7129|1
1622806860000|2021-06-04 11:41:00|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|3
1622806880000|2021-06-04 11:41:20|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.7|7128.9|3
1622806890000|2021-06-04 11:41:30|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1622806900000|2021-06-04 11:41:40|7132.7|7129.9|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|44
1622806910000|2021-06-04 11:41:50|7132.2|7129.4|7132.7|7129.9|7133|7130.2|7131.7|7128.9|3
1622806920000|2021-06-04 11:42:00|7133|7130.2|7132.7|7129.9|7133|7130.2|7132.7|7129.9|0
1622806930000|2021-06-04 11:42:10|7133|7130.2|7132.7|7129.9|7133|7130.2|7132.7|7129.9|1
1622806940000|2021-06-04 11:42:20|7133|7130.2|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|0
1622806950000|2021-06-04 11:42:30|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|3
1622806960000|2021-06-04 11:42:40|7132.5|7129.7|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|36
1622806970000|2021-06-04 11:42:50|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1622806980000|2021-06-04 11:43:00|7132.7|7129.9|7133|7130.2|7133|7130.2|7132.7|7129.9|1
1622806990000|2021-06-04 11:43:10|7133.2|7130.4|7130.8|7128|7133.2|7130.4|7130.8|7128|81
1622807000000|2021-06-04 11:43:20|7130.7|7127.9|7129.7|7126.9|7130.7|7127.9|7129.7|7126.9|16
1622807010000|2021-06-04 11:43:30|7129.5|7126.7|7127.7|7124.9|7129.5|7126.7|7127.7|7124.9|68
1622807020000|2021-06-04 11:43:40|7127.8|7125|7127.8|7125|7128.2|7125.4|7127.8|7125|5
1622807030000|2021-06-04 11:43:50|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|1
1622807040000|2021-06-04 11:44:00|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.3|7125.5|4
1622807050000|2021-06-04 11:44:10|7127.3|7124.5|7127.3|7124.5|7127.5|7124.7|7125.7|7122.9|30
1622807060000|2021-06-04 11:44:20|7126.7|7123.9|7127.3|7124.5|7127.3|7124.5|7126.7|7123.9|1
1622807070000|2021-06-04 11:44:30|7126.9|7124.1|7127.3|7124.5|7127.7|7124.9|7125.9|7123.1|9
1622807080000|2021-06-04 11:44:40|7126.7|7123.9|7125.8|7123|7126.7|7123.9|7125.8|7123|1
1622807090000|2021-06-04 11:44:50|7125.7|7122.9|7124.8|7122|7125.8|7123|7124.8|7122|28
1622807100000|2021-06-04 11:45:00|7125.2|7122.4|7125.8|7123|7125.8|7123|7125.2|7122.4|8
1622807110000|2021-06-04 11:45:10|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|1
1622807120000|2021-06-04 11:45:20|7125.8|7123|7125.8|7123|7126.3|7123.5|7125.8|7123|4
1622807130000|2021-06-04 11:45:30|7125.7|7122.9|7125.8|7123|7125.8|7123|7125.7|7122.9|55
1622807140000|2021-06-04 11:45:40|7125.7|7122.9|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|5
1622807150000|2021-06-04 11:45:50|7127.2|7124.4|7126.7|7123.9|7127.2|7124.4|7126.7|7123.9|14
1622807180000|2021-06-04 11:46:20|7125.7|7122.9|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|16
1622807190000|2021-06-04 11:46:30|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|17
1622807200000|2021-06-04 11:46:40|7125.9|7123.1|7126.5|7123.7|7126.7|7123.9|7124.7|7121.9|112
1622807210000|2021-06-04 11:46:50|||||||||7
1622807230000|2021-06-04 11:47:10|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|38
1622807240000|2021-06-04 11:47:20|||||||||1
1622807250000|2021-06-04 11:47:30|7125.8|7123|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|1
1622807270000|2021-06-04 11:47:50|7126.5|7123.7|7125.7|7122.9|7126.5|7123.7|7125.7|7122.9|5
1622807290000|2021-06-04 11:48:10|||||||||1
1622807300000|2021-06-04 11:48:20|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|2
1622807310000|2021-06-04 11:48:30|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.2|7122.4|10
1622807330000|2021-06-04 11:48:50|7126|7123.2|7126.2|7123.4|7126.2|7123.4|7126|7123.2|1
1622807340000|2021-06-04 11:49:00|7125.7|7122.9|7125.7|7122.9|7126|7123.2|7125.7|7122.9|1
1622807350000|2021-06-04 11:49:10|7123.8|7121|7125.2|7122.4|7125.7|7122.9|7123.8|7121|85
1622807360000|2021-06-04 11:49:20|7124.8|7122|7125.2|7122.4|7125.2|7122.4|7124.8|7122|3
1622807380000|2021-06-04 11:49:40|7124.8|7122|7123.7|7120.9|7125.7|7122.9|7123.3|7120.5|88
1622807400000|2021-06-04 11:50:00|7122.8|7120|7122.7|7119.9|7122.8|7120|7122.7|7119.9|2
1622807410000|2021-06-04 11:50:10|7123.4|7120.6|7124.2|7121.4|7124.2|7121.4|7123.4|7120.6|9
1622807420000|2021-06-04 11:50:20|7124.7|7121.9|7125.7|7122.9|7125.7|7122.9|7124.7|7121.9|10
1622807430000|2021-06-04 11:50:30|7125.8|7123|7126.8|7124|7127.2|7124.4|7125.8|7123|15
1622807440000|2021-06-04 11:50:40|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7126.8|7124|0
1622807460000|2021-06-04 11:51:00|7127.3|7124.5|7127.7|7124.9|7127.7|7124.9|7127.3|7124.5|1
1622807480000|2021-06-04 11:51:20|||||||||1
1622807490000|2021-06-04 11:51:30|7127.8|7125|7128.2|7125.4|7128.5|7125.7|7127.8|7125|5
1622807510000|2021-06-04 11:51:50|7127.8|7125|7127.8|7125|7128.2|7125.4|7127.8|7125|5
1622807530000|2021-06-04 11:52:10|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7127.7|7124.9|0
1622807540000|2021-06-04 11:52:20|7128|7125.2|7128.8|7126|7129.2|7126.4|7128|7125.2|5
1622807550000|2021-06-04 11:52:30|7128.7|7125.9|7129.2|7126.4|7129.2|7126.4|7128.7|7125.9|1
1622807560000|2021-06-04 11:52:40|||||||||1
1622807570000|2021-06-04 11:52:50|7129.3|7126.5|7130.2|7127.4|7130.3|7127.5|7129.3|7126.5|8
1622807580000|2021-06-04 11:53:00|7129.8|7127|7129.8|7127|7130.2|7127.4|7129.7|7126.9|1
1622807590000|2021-06-04 11:53:10|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1622807600000|2021-06-04 11:53:20|7129.9|7127.1|7130.2|7127.4|7130.3|7127.5|7129.8|7127|2
1622807610000|2021-06-04 11:53:30|7130.3|7127.5|7131.7|7128.9|7131.7|7128.9|7129.8|7127|36
1622807620000|2021-06-04 11:53:40|7131.3|7128.5|7130.3|7127.5|7131.3|7128.5|7130.2|7127.4|17
1622807640000|2021-06-04 11:54:00|7130.2|7127.4|7129.8|7127|7130.2|7127.4|7128.8|7126|6
1622807650000|2021-06-04 11:54:10|7130.5|7127.7|7131.7|7128.9|7131.8|7129|7130.5|7127.7|8
1622807660000|2021-06-04 11:54:20|7131.3|7128.5|7131.7|7128.9|7131.7|7128.9|7131.3|7128.5|1
1622807670000|2021-06-04 11:54:30|7131.3|7128.5|7131.8|7129|7131.8|7129|7131.3|7128.5|1
1622807680000|2021-06-04 11:54:40|7131.7|7128.9|7131.3|7128.5|7131.7|7128.9|7131.3|7128.5|2
1622807690000|2021-06-04 11:54:50|7131.7|7128.9|7131.8|7129|7132.2|7129.4|7131.7|7128.9|0
1622807700000|2021-06-04 11:55:00|7132.2|7129.4|7132.3|7129.5|7132.7|7129.9|7132.2|7129.4|12
1622807710000|2021-06-04 11:55:10|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1622807720000|2021-06-04 11:55:20|||||||||3
1622807730000|2021-06-04 11:55:30|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|20
1622807740000|2021-06-04 11:55:40|7130.8|7128|7130.3|7127.5|7130.8|7128|7130.3|7127.5|203
1622807760000|2021-06-04 11:56:00|7128.9|7126.1|7127.9|7125.1|7128.9|7126.1|7127.8|7125|220
1622807770000|2021-06-04 11:56:10|7127.8|7125|7129.3|7126.5|7129.3|7126.5|7127.8|7125|4
1622807780000|2021-06-04 11:56:20|7129.4|7126.6|7130.4|7127.6|7130.4|7127.6|7129.4|7126.6|3
1622807790000|2021-06-04 11:56:30|7129.9|7127.1|7129|7126.2|7129.9|7127.1|7129|7126.2|101
1622807800000|2021-06-04 11:56:40|7128.9|7126.1|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|3
1622807810000|2021-06-04 11:56:50|7128.9|7126.1|7128.9|7126.1|7129.3|7126.5|7128.9|7126.1|1
1622807820000|2021-06-04 11:57:00|7129.8|7127|7132.8|7130|7132.8|7130|7128.9|7126.1|163
1622807830000|2021-06-04 11:57:10|7132.4|7129.6|7133.3|7130.5|7133.3|7130.5|7132.4|7129.6|24
1622807840000|2021-06-04 11:57:20|7132.9|7130.1|7133.9|7131.1|7134.3|7131.5|7132.9|7130.1|0
1622807860000|2021-06-04 11:57:40|||||||||8
1622807870000|2021-06-04 11:57:50|7133.8|7131|7133.3|7130.5|7133.8|7131|7132.9|7130.1|3
1622807880000|2021-06-04 11:58:00|7133.4|7130.6|7133.9|7131.1|7134.3|7131.5|7133.4|7130.6|27
1622807890000|2021-06-04 11:58:10|7133.8|7131|7133.4|7130.6|7133.8|7131|7133.4|7130.6|11
1622807900000|2021-06-04 11:58:20|7133.8|7131|7133.9|7131.1|7133.9|7131.1|7133.4|7130.6|0
1622807920000|2021-06-04 11:58:40|7133.4|7130.6|7132.9|7130.1|7133.4|7130.6|7132.9|7130.1|0
1622807930000|2021-06-04 11:58:50|7132|7129.2|7132.3|7129.5|7132.3|7129.5|7131.9|7129.1|4
1622807940000|2021-06-04 11:59:00|7131.9|7129.1|7132.3|7129.5|7132.3|7129.5|7131.9|7129.1|1
1622807950000|2021-06-04 11:59:10|7131.9|7129.1|7132.9|7130.1|7133.3|7130.5|7131.9|7129.1|6
1622807970000|2021-06-04 11:59:30|7133.3|7130.5|7132.9|7130.1|7133.3|7130.5|7132.8|7130|5
1622807990000|2021-06-04 11:59:50|7132.8|7130|7132.9|7130.1|7132.9|7130.1|7131.9|7129.1|1
1622808000000|2021-06-04 12:00:00|7132.5|7129.7|7133.4|7130.6|7133.4|7130.6|7132.5|7129.7|10
1622808010000|2021-06-04 12:00:10|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|0
1622808020000|2021-06-04 12:00:20|7133|7130.2|7133.4|7130.6|7133.4|7130.6|7133|7130.2|2
1622808030000|2021-06-04 12:00:30|7132.9|7130.1|7133.3|7130.5|7133.3|7130.5|7132.9|7130.1|1
1622808040000|2021-06-04 12:00:40|7132.9|7130.1|7131.9|7129.1|7132.9|7130.1|7131.9|7129.1|7
1622808050000|2021-06-04 12:00:50|7131.4|7128.6|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|2
1622808080000|2021-06-04 12:01:20|7131.8|7129|7131.9|7129.1|7132.4|7129.6|7131.8|7129|7
1622808090000|2021-06-04 12:01:30|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7
1622808110000|2021-06-04 12:01:50|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7131.9|7129.1|6
1622808130000|2021-06-04 12:02:10|7132.8|7130|7132.4|7129.6|7132.8|7130|7132.4|7129.6|1
1622808140000|2021-06-04 12:02:20|7132.8|7130|7132.9|7130.1|7132.9|7130.1|7132.8|7130|0
1622808150000|2021-06-04 12:02:30|7133.3|7130.5|7133.8|7131|7133.8|7131|7133.3|7130.5|3
1622808160000|2021-06-04 12:02:40|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|1
1622808180000|2021-06-04 12:03:00|7134|7131.2|7134.9|7132.1|7134.9|7132.1|7134|7131.2|5
1622808210000|2021-06-04 12:03:30|7135.6|7132.8|7134.9|7132.1|7135.9|7133.1|7134.9|7132.1|58
1622808220000|2021-06-04 12:03:40|7135.3|7132.5|7134.9|7132.1|7135.3|7132.5|7134.9|7132.1|0
1622808230000|2021-06-04 12:03:50|7134.8|7132|7134|7131.2|7134.8|7132|7134|7131.2|7
1622808240000|2021-06-04 12:04:00|7133.9|7131.1|7134.3|7131.5|7134.3|7131.5|7133.9|7131.1|0
1622808260000|2021-06-04 12:04:20|7133.9|7131.1|7134.4|7131.6|7134.4|7131.6|7133.9|7131.1|0
1622808270000|2021-06-04 12:04:30|7134.3|7131.5|7133.9|7131.1|7134.4|7131.6|7133.9|7131.1|1
1622808280000|2021-06-04 12:04:40|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|1
1622808290000|2021-06-04 12:04:50|7134|7131.2|7133.9|7131.1|7134.3|7131.5|7133.9|7131.1|5
1622808300000|2021-06-04 12:05:00|7134.3|7131.5|7133.9|7131.1|7134.3|7131.5|7133.9|7131.1|1
1622808320000|2021-06-04 12:05:20|7134.3|7131.5|7133.9|7131.1|7134.3|7131.5|7133.9|7131.1|3
1622808330000|2021-06-04 12:05:30|7134.3|7131.5|7135.8|7133|7135.8|7133|7134.3|7131.5|1
1622808340000|2021-06-04 12:05:40|7135.9|7133.1|7136|7133.2|7136|7133.2|7135.8|7133|11
1622808350000|2021-06-04 12:05:50|7135.8|7133|7134.9|7132.1|7135.8|7133|7134.9|7132.1|10
1622808360000|2021-06-04 12:06:00|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7134.9|7132.1|3
1622808390000|2021-06-04 12:06:30|||||||||1
1622808400000|2021-06-04 12:06:40|7134.5|7131.7|7134|7131.2|7134.5|7131.7|7134|7131.2|5
1622808410000|2021-06-04 12:06:50|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|3
1622808420000|2021-06-04 12:07:00|7135|7132.2|7135|7132.2|7135.8|7133|7134.9|7132.1|10
1622808430000|2021-06-04 12:07:10|7135.4|7132.6|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|4
1622808460000|2021-06-04 12:07:40|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|1
1622808470000|2021-06-04 12:07:50|7136|7133.2|7137|7134.2|7137.9|7135.1|7136|7133.2|59
1622808490000|2021-06-04 12:08:10|7136.9|7134.1|7140.8|7138|7140.8|7138|7136.9|7134.1|145
1622808500000|2021-06-04 12:08:20|7140.9|7138.1|7139.9|7137.1|7140.9|7138.1|7139.9|7137.1|9
1622808510000|2021-06-04 12:08:30|7139.8|7137|7138.9|7136.1|7139.8|7137|7138.9|7136.1|21
1622808520000|2021-06-04 12:08:40|7139.8|7137|7138.9|7136.1|7139.8|7137|7138.9|7136.1|1
1622808530000|2021-06-04 12:08:50|7139.8|7137|7138.6|7135.8|7139.8|7137|7137.9|7135.1|77
1622808540000|2021-06-04 12:09:00|7138.9|7136.1|7138.9|7136.1|7139.4|7136.6|7138.9|7136.1|1
1622808550000|2021-06-04 12:09:10|7139.9|7137.1|7140.3|7137.5|7140.4|7137.6|7138.9|7136.1|114
1622808560000|2021-06-04 12:09:20|7140|7137.2|7139.9|7137.1|7140.9|7138.1|7139.4|7136.6|19
1622808570000|2021-06-04 12:09:30|7140.9|7138.1|7139.9|7137.1|7140.9|7138.1|7139.5|7136.7|21
1622808580000|2021-06-04 12:09:40|7139.5|7136.7|7138.8|7136|7139.8|7137|7138.8|7136|1
1622808590000|2021-06-04 12:09:50|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|5
1622808600000|2021-06-04 12:10:00|7138.3|7135.5|7138.6|7135.8|7138.8|7136|7137.9|7135.1|7
1622808610000|2021-06-04 12:10:10|7138.8|7136|7138.3|7135.5|7138.8|7136|7137.9|7135.1|1
1622808620000|2021-06-04 12:10:20|7138.8|7136|7138.8|7136|7138.8|7136|7138.4|7135.6|0
1622808640000|2021-06-04 12:10:40|7138.4|7135.6|7138.8|7136|7138.8|7136|7138.3|7135.5|1
1622808650000|2021-06-04 12:10:50|7138.4|7135.6|7139.4|7136.6|7139.5|7136.7|7138.4|7135.6|7
1622808660000|2021-06-04 12:11:00|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1622808680000|2021-06-04 12:11:20|7138.8|7136|7138.3|7135.5|7138.8|7136|7137.9|7135.1|6
1622808690000|2021-06-04 12:11:30|7138.4|7135.6|7138.8|7136|7138.8|7136|7138.4|7135.6|3
1622808700000|2021-06-04 12:11:40|7138.5|7135.7|7138.3|7135.5|7138.5|7135.7|7138.3|7135.5|1
1622808710000|2021-06-04 12:11:50|7138.6|7135.8|7138.3|7135.5|7138.8|7136|7138.3|7135.5|1
1622808720000|2021-06-04 12:12:00|7138.8|7136|7137.9|7135.1|7138.8|7136|7137.9|7135.1|2
1622808730000|2021-06-04 12:12:10|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7137.9|7135.1|8
1622808740000|2021-06-04 12:12:20|||||||||1
1622808760000|2021-06-04 12:12:40|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1622808780000|2021-06-04 12:13:00|||||||||1
1622808800000|2021-06-04 12:13:20|7137.8|7135|7136.9|7134.1|7137.8|7135|7136.9|7134.1|7
1622808810000|2021-06-04 12:13:30|7136.4|7133.6|7135.9|7133.1|7136.8|7134|7135.9|7133.1|12
1622808820000|2021-06-04 12:13:40|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|5
1622808830000|2021-06-04 12:13:50|7135.4|7132.6|7136.8|7134|7136.8|7134|7133.9|7131.1|53
1622808840000|2021-06-04 12:14:00|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|1
1622808850000|2021-06-04 12:14:10|7137.3|7134.5|7136.9|7134.1|7137.3|7134.5|7136.9|7134.1|2
1622808860000|2021-06-04 12:14:20|7137.1|7134.3|7135.9|7133.1|7137.3|7134.5|7135.9|7133.1|15
1622808870000|2021-06-04 12:14:30|7136.9|7134.1|7136.9|7134.1|7137.4|7134.6|7136.8|7134|9
1622808880000|2021-06-04 12:14:40|7136.4|7133.6|7135.6|7132.8|7136.4|7133.6|7135.3|7132.5|0
1622808890000|2021-06-04 12:14:50|7135.3|7132.5|7134.9|7132.1|7135.3|7132.5|7133.9|7131.1|13
1622808900000|2021-06-04 12:15:00|7135.3|7132.5|7134.9|7132.1|7135.3|7132.5|7134.9|7132.1|1
1622808910000|2021-06-04 12:15:10|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|3
1622808920000|2021-06-04 12:15:20|7135.9|7133.1|7139.6|7136.8|7139.6|7136.8|7135.8|7133|143
1622808930000|2021-06-04 12:15:30|7139.8|7137|7141.6|7138.8|7141.6|7138.8|7138.9|7136.1|436
1622808940000|2021-06-04 12:15:40|7141.5|7138.7|7141.1|7138.3|7141.5|7138.7|7141.1|7138.3|8
1622808950000|2021-06-04 12:15:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1622808960000|2021-06-04 12:16:00|7140.8|7138|7141.6|7138.8|7141.6|7138.8|7140.8|7138|5
1622808980000|2021-06-04 12:16:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|71
1622808990000|2021-06-04 12:16:30|7143.5|7140.7|7144.5|7141.7|7144.6|7141.8|7143.5|7140.7|11
1622809000000|2021-06-04 12:16:40|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|53
1622809020000|2021-06-04 12:17:00|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|1
1622809030000|2021-06-04 12:17:10|||||||||21
1622809040000|2021-06-04 12:17:20|7143.9|7141.1|7144.5|7141.7|7144.6|7141.8|7143.9|7141.1|5
1622809050000|2021-06-04 12:17:30|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7143.6|7140.8|3
1622809060000|2021-06-04 12:17:40|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|0
1622809070000|2021-06-04 12:17:50|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.1|7141.3|3
1622809080000|2021-06-04 12:18:00|7144.6|7141.8|7145.6|7142.8|7146.5|7143.7|7144.3|7141.5|55
1622809090000|2021-06-04 12:18:10|7145.5|7142.7|7145.1|7142.3|7145.5|7142.7|7145.1|7142.3|2
1622809100000|2021-06-04 12:18:20|7144.6|7141.8|7143.1|7140.3|7144.6|7141.8|7143.1|7140.3|21
1622809110000|2021-06-04 12:18:30|7143|7140.2|7143|7140.2|7143|7140.2|7142.6|7139.8|0
1622809120000|2021-06-04 12:18:40|7142.6|7139.8|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|3
1622809130000|2021-06-04 12:18:50|7143|7140.2|7143.5|7140.7|7143.5|7140.7|7143|7140.2|1
1622809140000|2021-06-04 12:19:00|7143.6|7140.8|7144.5|7141.7|7144.5|7141.7|7143.6|7140.8|7
1622809150000|2021-06-04 12:19:10|7143.6|7140.8|7144.1|7141.3|7144.1|7141.3|7143.5|7140.7|6
1622809160000|2021-06-04 12:19:20|7144.4|7141.6|7143.6|7140.8|7144.5|7141.7|7143.6|7140.8|4
1622809170000|2021-06-04 12:19:30|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|2
1622809180000|2021-06-04 12:19:40|7144.1|7141.3|7144|7141.2|7144.1|7141.3|7144|7141.2|1
1622809190000|2021-06-04 12:19:50|7143.6|7140.8|7143.6|7140.8|7144.5|7141.7|7143.5|7140.7|10
1622809200000|2021-06-04 12:20:00|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|2
1622809210000|2021-06-04 12:20:10|7144.1|7141.3|7144.5|7141.7|7144.5|7141.7|7144.1|7141.3|10
1622809220000|2021-06-04 12:20:20|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|16
1622809230000|2021-06-04 12:20:30|7145.4|7142.6|7144.6|7141.8|7145.4|7142.6|7144.6|7141.8|2
1622809240000|2021-06-04 12:20:40|7144.5|7141.7|7140.3|7137.5|7144.5|7141.7|7140.3|7137.5|114
1622809250000|2021-06-04 12:20:50|7140.6|7137.8|7139.8|7137|7140.6|7137.8|7139.6|7136.8|25
1622809260000|2021-06-04 12:21:00|7140.5|7137.7|7140.6|7137.8|7140.6|7137.8|7140.3|7137.5|21
1622809270000|2021-06-04 12:21:10|7140.9|7138.1|7140.8|7138|7141.3|7138.5|7140.8|7138|1
1622809280000|2021-06-04 12:21:20|7141.1|7138.3|7140.3|7137.5|7141.1|7138.3|7139.8|7137|4
1622809290000|2021-06-04 12:21:30|7139.8|7137|7139.3|7136.5|7139.8|7137|7139.1|7136.3|3
1622809300000|2021-06-04 12:21:40|7139.6|7136.8|7138.8|7136|7139.6|7136.8|7138.8|7136|4
1622809310000|2021-06-04 12:21:50|7138.9|7136.1|7138.8|7136|7139.3|7136.5|7138.8|7136|6
1622809320000|2021-06-04 12:22:00|7138.6|7135.8|7138.3|7135.5|7138.8|7136|7138.3|7135.5|52
1622809330000|2021-06-04 12:22:10|7138.6|7135.8|7136.8|7134|7138.6|7135.8|7136.8|7134|1
1622809340000|2021-06-04 12:22:20|7137.8|7135|7137.3|7134.5|7138.3|7135.5|7137.3|7134.5|15
1622809350000|2021-06-04 12:22:30|7137.6|7134.8|7137.3|7134.5|7137.6|7134.8|7137.3|7134.5|1
1622809360000|2021-06-04 12:22:40|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.3|7134.5|3
1622809370000|2021-06-04 12:22:50|7137.8|7135|7138.8|7136|7138.8|7136|7137.8|7135|55
1622809380000|2021-06-04 12:23:00|7138.6|7135.8|7139.6|7136.8|7139.6|7136.8|7138.6|7135.8|11
1622809390000|2021-06-04 12:23:10|7138.9|7136.1|7139.6|7136.8|7139.6|7136.8|7138.8|7136|3
1622809400000|2021-06-04 12:23:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7139.8|7137|4
1622809410000|2021-06-04 12:23:30|7140.3|7137.5|7141.1|7138.3|7141.1|7138.3|7140.3|7137.5|17
1622809420000|2021-06-04 12:23:40|7141.5|7138.7|7142.6|7139.8|7142.6|7139.8|7141.5|7138.7|4
1622809430000|2021-06-04 12:23:50|7142.1|7139.3|7141.8|7139|7142.1|7139.3|7141.8|7139|32
1622809440000|2021-06-04 12:24:00|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1622809450000|2021-06-04 12:24:10|7142.6|7139.8|7142.1|7139.3|7142.6|7139.8|7142.1|7139.3|0
1622809470000|2021-06-04 12:24:30|7142.3|7139.5|7142.8|7140|7142.8|7140|7142.3|7139.5|1
1622809480000|2021-06-04 12:24:40|7143.5|7140.7|7142.8|7140|7143.6|7140.8|7142.8|7140|8
1622809490000|2021-06-04 12:24:50|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1622809500000|2021-06-04 12:25:00|||||||||22
1622809510000|2021-06-04 12:25:10|7142.5|7139.7|7142.6|7139.8|7142.6|7139.8|7142.1|7139.3|10
1622809520000|2021-06-04 12:25:20|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|1
1622809530000|2021-06-04 12:25:30|7141.8|7139|7142.1|7139.3|7142.1|7139.3|7141.8|7139|4
1622809540000|2021-06-04 12:25:40|7141.8|7139|7141.6|7138.8|7141.8|7139|7141.6|7138.8|0
1622809550000|2021-06-04 12:25:50|||||||||3
1622809570000|2021-06-04 12:26:10|7141.3|7138.5|7140.6|7137.8|7141.6|7138.8|7140.1|7137.3|2
1622809580000|2021-06-04 12:26:20|7139.9|7137.1|7139.9|7137.1|7140.6|7137.8|7139.9|7137.1|13
1622809590000|2021-06-04 12:26:30|7139.8|7137|7138.8|7136|7139.8|7137|7138.8|7136|1
1622809600000|2021-06-04 12:26:40|7139.1|7136.3|7138.8|7136|7139.1|7136.3|7138.8|7136|8
1622809610000|2021-06-04 12:26:50|||||||||28
1622809620000|2021-06-04 12:27:00|7137.8|7135|7139.1|7136.3|7139.1|7136.3|7137.8|7135|21
1622809630000|2021-06-04 12:27:10|7138.9|7136.1|7139.3|7136.5|7139.6|7136.8|7138.8|7136|8
1622809640000|2021-06-04 12:27:20|7139.1|7136.3|7138.8|7136|7139.1|7136.3|7138.8|7136|6
1622809650000|2021-06-04 12:27:30|7138.7|7135.9|7139.2|7136.4|7139.7|7136.9|7138.7|7135.9|6
1622809660000|2021-06-04 12:27:40|7138.7|7135.9|7139.6|7136.8|7139.6|7136.8|7138.7|7135.9|4
1622809670000|2021-06-04 12:27:50|7140.2|7137.4|7139.7|7136.9|7140.2|7137.4|7139.7|7136.9|14
1622809680000|2021-06-04 12:28:00|7140.1|7137.3|7139.7|7136.9|7140.1|7137.3|7138.2|7135.4|33
1622809690000|2021-06-04 12:28:10|7140.1|7137.3|7140.2|7137.4|7140.2|7137.4|7140.1|7137.3|17
1622809700000|2021-06-04 12:28:20|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|3
1622809710000|2021-06-04 12:28:30|7140.1|7137.3|7139.7|7136.9|7140.1|7137.3|7139.7|7136.9|25
1622809720000|2021-06-04 12:28:40|||||||||3
1622809730000|2021-06-04 12:28:50|7139.6|7136.8|7139.1|7136.3|7139.6|7136.8|7138.7|7135.9|17
1622809740000|2021-06-04 12:29:00|7138.6|7135.8|7137.2|7134.4|7138.6|7135.8|7137.1|7134.3|19
1622809750000|2021-06-04 12:29:10|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|5
1622809760000|2021-06-04 12:29:20|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|3
1622809770000|2021-06-04 12:29:30|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7137|7134.2|9
1622809780000|2021-06-04 12:29:40|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|2
1622809790000|2021-06-04 12:29:50|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|6
1622809800000|2021-06-04 12:30:00|7137.6|7134.8|7141.1|7138.3|7141.2|7138.4|7137.2|7134.4|38
1622809810000|2021-06-04 12:30:10|7140.7|7137.9|7142|7139.2|7142|7139.2|7138.6|7135.8|31
1622809820000|2021-06-04 12:30:20|7141.6|7138.8|7141|7138.2|7142.2|7139.4|7140|7137.2|18
1622809830000|2021-06-04 12:30:30|7140|7137.2|7145.4|7142.6|7147.1|7144.3|7139.6|7136.8|93
1622809840000|2021-06-04 12:30:40|7145.9|7143.1|7147.6|7144.8|7148.1|7145.3|7145.6|7142.8|175
1622809850000|2021-06-04 12:30:50|7147|7144.2|7149.5|7146.7|7150.4|7147.6|7147|7144.2|92
1622809860000|2021-06-04 12:31:00|7149.6|7146.8|7150.4|7147.6|7152.5|7149.7|7148.6|7145.8|100
1622809870000|2021-06-04 12:31:10|7150.5|7147.7|7152|7149.2|7153.5|7150.7|7149|7146.2|107
1622809880000|2021-06-04 12:31:20|7151.6|7148.8|7152.6|7149.8|7153.4|7150.6|7151|7148.2|15
1622809890000|2021-06-04 12:31:30|7152.1|7149.3|7151.4|7148.6|7152.1|7149.3|7151|7148.2|9
1622809900000|2021-06-04 12:31:40|7151.6|7148.8|7150.2|7147.4|7151.6|7148.8|7150.2|7147.4|41
1622809910000|2021-06-04 12:31:50|7149.6|7146.8|7150.6|7147.8|7151|7148.2|7149.6|7146.8|28
1622809920000|2021-06-04 12:32:00|7151|7148.2|7151|7148.2|7151.6|7148.8|7149.5|7146.7|36
1622809930000|2021-06-04 12:32:10|7151.5|7148.7|7151.6|7148.8|7154.5|7151.7|7151.5|7148.7|28
1622809940000|2021-06-04 12:32:20|7151.1|7148.3|7152|7149.2|7152.5|7149.7|7151.1|7148.3|5
1622809950000|2021-06-04 12:32:30|7152.4|7149.6|7153|7150.2|7153.5|7150.7|7152.4|7149.6|12
1622809960000|2021-06-04 12:32:40|7152.6|7149.8|7153|7150.2|7153.5|7150.7|7152.6|7149.8|11
1622809970000|2021-06-04 12:32:50|7153.5|7150.7|7153|7150.2|7153.6|7150.8|7153|7150.2|8
1622809980000|2021-06-04 12:33:00|7152.6|7149.8|7155.5|7152.7|7155.5|7152.7|7152.6|7149.8|24
1622809990000|2021-06-04 12:33:10|7155.9|7153.1|7157.1|7154.3|7157.5|7154.7|7155.9|7153.1|62
1622810000000|2021-06-04 12:33:20|7157.4|7154.6|7159.6|7156.8|7160|7157.2|7157.4|7154.6|116
1622810010000|2021-06-04 12:33:30|7160|7157.2|7159.5|7156.7|7161|7158.2|7159.5|7156.7|146
1622810020000|2021-06-04 12:33:40|7159.1|7156.3|7160.2|7157.4|7160.2|7157.4|7158.5|7155.7|48
1622810030000|2021-06-04 12:33:50|7160.5|7157.7|7159.5|7156.7|7160.5|7157.7|7159.5|7156.7|22
1622810040000|2021-06-04 12:34:00|7160.2|7157.4|7159.6|7156.8|7161|7158.2|7159.6|7156.8|92
1622810050000|2021-06-04 12:34:10|7159|7156.2|7158.6|7155.8|7159.5|7156.7|7158|7155.2|22
1622810060000|2021-06-04 12:34:20|7159|7156.2|7158.5|7155.7|7159|7156.2|7158.5|7155.7|29
1622810070000|2021-06-04 12:34:30|7158.1|7155.3|7157.5|7154.7|7158.1|7155.3|7157|7154.2|12
1622810080000|2021-06-04 12:34:40|7157.6|7154.8|7159|7156.2|7160|7157.2|7157.6|7154.8|24
1622810090000|2021-06-04 12:34:50|7158.6|7155.8|7159.1|7156.3|7160.6|7157.8|7158.6|7155.8|82
1622810100000|2021-06-04 12:35:00|7159|7156.2|7161|7158.2|7161.5|7158.7|7159|7156.2|214
1622810110000|2021-06-04 12:35:10|7160.6|7157.8|7158.6|7155.8|7160.6|7157.8|7158.6|7155.8|12
1622810120000|2021-06-04 12:35:20|7158.5|7155.7|7157.6|7154.8|7158.5|7155.7|7157.6|7154.8|12
1622810130000|2021-06-04 12:35:30|7157.2|7154.4|7156.1|7153.3|7157.2|7154.4|7155.1|7152.3|79
1622810140000|2021-06-04 12:35:40|7155.6|7152.8|7156.6|7153.8|7157.5|7154.7|7155.6|7152.8|93
1622810150000|2021-06-04 12:35:50|7157|7154.2|7155.6|7152.8|7157.5|7154.7|7155.6|7152.8|47
1622810160000|2021-06-04 12:36:00|7156.1|7153.3|7154.2|7151.4|7156.5|7153.7|7153.7|7150.9|30
1622810170000|2021-06-04 12:36:10|7154.6|7151.8|7154.6|7151.8|7155.6|7152.8|7153.6|7150.8|142
1622810180000|2021-06-04 12:36:20|7154.2|7151.4|7155.1|7152.3|7155.5|7152.7|7153.6|7150.8|19
1622810190000|2021-06-04 12:36:30|7155.5|7152.7|7153.6|7150.8|7155.6|7152.8|7153.6|7150.8|20
1622810200000|2021-06-04 12:36:40|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7152.7|7149.9|20
1622810210000|2021-06-04 12:36:50|7153|7150.2|7152.1|7149.3|7153|7150.2|7151.7|7148.9|18
1622810220000|2021-06-04 12:37:00|7151.7|7148.9|7152|7149.2|7153|7150.2|7151.6|7148.8|38
1622810230000|2021-06-04 12:37:10|7151.6|7148.8|7149.2|7146.4|7151.6|7148.8|7149.2|7146.4|124
1622810240000|2021-06-04 12:37:20|7149.1|7146.3|7149.7|7146.9|7150.6|7147.8|7149.1|7146.3|15
1622810250000|2021-06-04 12:37:30|7149.6|7146.8|7150.5|7147.7|7150.6|7147.8|7148.7|7145.9|25
1622810260000|2021-06-04 12:37:40|7150.1|7147.3|7149.7|7146.9|7150.1|7147.3|7148.6|7145.8|52
1622810270000|2021-06-04 12:37:50|7150.5|7147.7|7150.2|7147.4|7150.6|7147.8|7149.7|7146.9|3
1622810280000|2021-06-04 12:38:00|7150.6|7147.8|7151.2|7148.4|7152.6|7149.8|7150.6|7147.8|33
1622810290000|2021-06-04 12:38:10|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.2|7147.4|10
1622810300000|2021-06-04 12:38:20|7151.2|7148.4|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|3
1622810310000|2021-06-04 12:38:30|7151|7148.2|7152.6|7149.8|7152.6|7149.8|7151|7148.2|5
1622810320000|2021-06-04 12:38:40|7152.7|7149.9|7152.1|7149.3|7152.7|7149.9|7151.7|7148.9|10
1622810330000|2021-06-04 12:38:50|7151.7|7148.9|7152.5|7149.7|7152.5|7149.7|7150.6|7147.8|14
1622810340000|2021-06-04 12:39:00|7152.6|7149.8|7152.5|7149.7|7152.6|7149.8|7151.6|7148.8|9
1622810350000|2021-06-04 12:39:10|7152.1|7149.3|7150.7|7147.9|7152.5|7149.7|7150.6|7147.8|9
1622810360000|2021-06-04 12:39:20|7150.6|7147.8|7152.6|7149.8|7152.6|7149.8|7150.6|7147.8|3
1622810370000|2021-06-04 12:39:30|7152.5|7149.7|7153.6|7150.8|7153.6|7150.8|7151.6|7148.8|21
1622810380000|2021-06-04 12:39:40|7153.5|7150.7|7153.6|7150.8|7153.6|7150.8|7152.7|7149.9|13
1622810390000|2021-06-04 12:39:50|7154.1|7151.3|7154.6|7151.8|7154.6|7151.8|7154.1|7151.3|15
1622810400000|2021-06-04 12:40:00|7154.5|7151.7|7153.6|7150.8|7155|7152.2|7153.5|7150.7|23
1622810410000|2021-06-04 12:40:10|7153.5|7150.7|7153.5|7150.7|7154|7151.2|7153.5|7150.7|4
1622810420000|2021-06-04 12:40:20|7153.3|7150.5|7154.6|7151.8|7155|7152.2|7152.6|7149.8|15
1622810430000|2021-06-04 12:40:30|7155|7152.2|7155.1|7152.3|7155.5|7152.7|7154.6|7151.8|3
1622810440000|2021-06-04 12:40:40|7154.7|7151.9|7153.5|7150.7|7154.7|7151.9|7153.5|7150.7|13
1622810450000|2021-06-04 12:40:50|7154|7151.2|7155.1|7152.3|7155.1|7152.3|7154|7151.2|1
1622810460000|2021-06-04 12:41:00|7155.5|7152.7|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|17
1622810470000|2021-06-04 12:41:10|7156|7153.2|7156|7153.2|7156.5|7153.7|7155.6|7152.8|11
1622810480000|2021-06-04 12:41:20|7155.6|7152.8|7155|7152.2|7155.6|7152.8|7153.6|7150.8|44
1622810490000|2021-06-04 12:41:30|7154.6|7151.8|7155|7152.2|7155|7152.2|7154.6|7151.8|0
1622810500000|2021-06-04 12:41:40|7154.6|7151.8|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|0
1622810510000|2021-06-04 12:41:50|7155.1|7152.3|7156|7153.2|7156.1|7153.3|7155.1|7152.3|1
1622810520000|2021-06-04 12:42:00|7155.6|7152.8|7156.5|7153.7|7156.5|7153.7|7155.6|7152.8|8
1622810530000|2021-06-04 12:42:10|7156.1|7153.3|7155.5|7152.7|7156.5|7153.7|7154.6|7151.8|5
1622810540000|2021-06-04 12:42:20|7155|7152.2|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|11
1622810550000|2021-06-04 12:42:30|7155|7152.2|7154.6|7151.8|7155|7152.2|7154.6|7151.8|2
1622810560000|2021-06-04 12:42:40|7155|7152.2|7155|7152.2|7155.1|7152.3|7154.6|7151.8|1
1622810570000|2021-06-04 12:42:50|7154.6|7151.8|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|3
1622810580000|2021-06-04 12:43:00|||||||||1
1622810590000|2021-06-04 12:43:10|7155.6|7152.8|7155.6|7152.8|7156.5|7153.7|7155.6|7152.8|10
1622810600000|2021-06-04 12:43:20|||||||||4
1622810610000|2021-06-04 12:43:30|7156|7153.2|7157.1|7154.3|7157.5|7154.7|7156|7153.2|13
1622810620000|2021-06-04 12:43:40|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|3
1622810630000|2021-06-04 12:43:50|7156.7|7153.9|7157|7154.2|7157.1|7154.3|7156.6|7153.8|2
1622810640000|2021-06-04 12:44:00|7157.1|7154.3|7158.5|7155.7|7158.5|7155.7|7157.1|7154.3|7
1622810650000|2021-06-04 12:44:10|||||||||6
1622810660000|2021-06-04 12:44:20|||||||||20
1622810670000|2021-06-04 12:44:30|||||||||5
1622810680000|2021-06-04 12:44:40|7159.1|7156.3|7160.1|7157.3|7161.3|7158.5|7159.1|7156.3|98
1622810690000|2021-06-04 12:44:50|7160.5|7157.7|7160.5|7157.7|7161.5|7158.7|7160.5|7157.7|79
1622810700000|2021-06-04 12:45:00|7160.6|7157.8|7161.6|7158.8|7162.5|7159.7|7160.6|7157.8|23
1622810710000|2021-06-04 12:45:10|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|41
1622810720000|2021-06-04 12:45:20|7160.5|7157.7|7160|7157.2|7160.6|7157.8|7159.6|7156.8|43
1622810730000|2021-06-04 12:45:30|7160.3|7157.5|7159.5|7156.7|7160.3|7157.5|7159.5|7156.7|17
1622810740000|2021-06-04 12:45:40|7158.2|7155.4|7157.6|7154.8|7158.6|7155.8|7157|7154.2|54
1622810750000|2021-06-04 12:45:50|7157.7|7154.9|7158|7155.2|7158.5|7155.7|7157.7|7154.9|6
1622810760000|2021-06-04 12:46:00|7158.1|7155.3|7158|7155.2|7158.5|7155.7|7157.6|7154.8|6
1622810770000|2021-06-04 12:46:10|7157.6|7154.8|7158|7155.2|7158.6|7155.8|7157.6|7154.8|3
1622810780000|2021-06-04 12:46:20|7157.6|7154.8|7156.6|7153.8|7158|7155.2|7156.6|7153.8|6
1622810790000|2021-06-04 12:46:30|7156.5|7153.7|7156.6|7153.8|7156.6|7153.8|7155.6|7152.8|14
1622810800000|2021-06-04 12:46:40|7156|7153.2|7155.5|7152.7|7156|7153.2|7155.5|7152.7|13
1622810810000|2021-06-04 12:46:50|7155.6|7152.8|7156.6|7153.8|7157.5|7154.7|7155.6|7152.8|38
1622810820000|2021-06-04 12:47:00|7157|7154.2|7161|7158.2|7162.5|7159.7|7157|7154.2|66
1622810830000|2021-06-04 12:47:10|7160.6|7157.8|7160.5|7157.7|7161|7158.2|7160.1|7157.3|1
1622810850000|2021-06-04 12:47:30|7160.6|7157.8|7161|7158.2|7162|7159.2|7160.5|7157.7|4
1622810860000|2021-06-04 12:47:40|7160.5|7157.7|7160|7157.2|7160.5|7157.7|7159.6|7156.8|10
1622810870000|2021-06-04 12:47:50|7159.6|7156.8|7159.6|7156.8|7160|7157.2|7159.1|7156.3|3
1622810880000|2021-06-04 12:48:00|7159.5|7156.7|7160.1|7157.3|7161|7158.2|7159.5|7156.7|24
1622810890000|2021-06-04 12:48:10|7160.5|7157.7|7160.6|7157.8|7160.6|7157.8|7160.2|7157.4|1
1622810900000|2021-06-04 12:48:20|||||||||2
1622810910000|2021-06-04 12:48:30|7160.5|7157.7|7162.5|7159.7|7162.5|7159.7|7160.5|7157.7|44
1622810920000|2021-06-04 12:48:40|7161.7|7158.9|7161|7158.2|7161.7|7158.9|7160.7|7157.9|8
1622810930000|2021-06-04 12:48:50|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|2
1622810940000|2021-06-04 12:49:00|7161.5|7158.7|7161|7158.2|7161.5|7158.7|7160.6|7157.8|2
1622810950000|2021-06-04 12:49:10|7160.6|7157.8|7161.5|7158.7|7161.5|7158.7|7160.6|7157.8|43
1622810960000|2021-06-04 12:49:20|7161.6|7158.8|7161.5|7158.7|7161.6|7158.8|7160.6|7157.8|3
1622810970000|2021-06-04 12:49:30|7161.6|7158.8|7161.5|7158.7|7161.6|7158.8|7161.1|7158.3|0
1622810980000|2021-06-04 12:49:40|7162.3|7159.5|7161.6|7158.8|7163.5|7160.7|7161.6|7158.8|18
1622810990000|2021-06-04 12:49:50|7161.5|7158.7|7161.1|7158.3|7161.5|7158.7|7161.1|7158.3|32
1622811000000|2021-06-04 12:50:00|7161.5|7158.7|7161.5|7158.7|7162.5|7159.7|7161.1|7158.3|44
1622811010000|2021-06-04 12:50:10|7161.6|7158.8|7160.1|7157.3|7161.6|7158.8|7159.6|7156.8|25
1622811020000|2021-06-04 12:50:20|7159.7|7156.9|7161.1|7158.3|7161.1|7158.3|7159.7|7156.9|6
1622811030000|2021-06-04 12:50:30|7161.2|7158.4|7160.2|7157.4|7161.2|7158.4|7159.7|7156.9|6
1622811040000|2021-06-04 12:50:40|7160.6|7157.8|7160.1|7157.3|7160.6|7157.8|7159.7|7156.9|1
1622811050000|2021-06-04 12:50:50|7160.6|7157.8|7159.6|7156.8|7160.6|7157.8|7159.6|7156.8|3
1622811060000|2021-06-04 12:51:00|7159.7|7156.9|7160.1|7157.3|7160.6|7157.8|7159.7|7156.9|28
1622811070000|2021-06-04 12:51:10|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|3
1622811080000|2021-06-04 12:51:20|7159.1|7156.3|7159.1|7156.3|7159.6|7156.8|7158.7|7155.9|4
1622811090000|2021-06-04 12:51:30|7158.6|7155.8|7158.1|7155.3|7158.6|7155.8|7157.7|7154.9|13
1622811100000|2021-06-04 12:51:40|7158.6|7155.8|7159.6|7156.8|7160.5|7157.7|7158.2|7155.4|70
1622811110000|2021-06-04 12:51:50|7159.2|7156.4|7159.6|7156.8|7159.6|7156.8|7159.2|7156.4|2
1622811120000|2021-06-04 12:52:00|7159.7|7156.9|7159.7|7156.9|7160.5|7157.7|7159.6|7156.8|13
1622811130000|2021-06-04 12:52:10|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.2|7156.4|3
1622811140000|2021-06-04 12:52:20|7159.1|7156.3|7159.2|7156.4|7159.6|7156.8|7159.1|7156.3|17
1622811150000|2021-06-04 12:52:30|7159.1|7156.3|7160.5|7157.7|7160.5|7157.7|7157.7|7154.9|19
1622811160000|2021-06-04 12:52:40|7160.6|7157.8|7160.7|7157.9|7162.1|7159.3|7160.6|7157.8|183
1622811170000|2021-06-04 12:52:50|7160.5|7157.7|7159.6|7156.8|7161.1|7158.3|7159.2|7156.4|31
1622811180000|2021-06-04 12:53:00|7160|7157.2|7160.1|7157.3|7160.1|7157.3|7160|7157.2|3
1622811190000|2021-06-04 12:53:10|7160.5|7157.7|7158.2|7155.4|7160.5|7157.7|7158.2|7155.4|4
1622811200000|2021-06-04 12:53:20|7158.6|7155.8|7157.7|7154.9|7158.6|7155.8|7157.7|7154.9|4
1622811210000|2021-06-04 12:53:30|7158.5|7155.7|7158.6|7155.8|7158.6|7155.8|7158.2|7155.4|2
1622811220000|2021-06-04 12:53:40|7158.1|7155.3|7157.7|7154.9|7158.1|7155.3|7157.7|7154.9|2
1622811230000|2021-06-04 12:53:50|7156.7|7153.9|7156.7|7153.9|7158.6|7155.8|7156.7|7153.9|21
1622811240000|2021-06-04 12:54:00|7156.6|7153.8|7157.5|7154.7|7157.5|7154.7|7156.6|7153.8|3
1622811250000|2021-06-04 12:54:10|7157.1|7154.3|7157.6|7154.8|7157.6|7154.8|7157.1|7154.3|2
1622811260000|2021-06-04 12:54:20|7157.2|7154.4|7157.6|7154.8|7157.6|7154.8|7157.1|7154.3|2
1622811270000|2021-06-04 12:54:30|7158.5|7155.7|7158.6|7155.8|7158.8|7156|7158.5|7155.7|521
1622811280000|2021-06-04 12:54:40|7158.5|7155.7|7158.6|7155.8|7159.5|7156.7|7158.5|7155.7|165
1622811290000|2021-06-04 12:54:50|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.1|7155.3|3
1622811300000|2021-06-04 12:55:00|7158.6|7155.8|7159|7156.2|7159.5|7156.7|7158.1|7155.3|3
1622811310000|2021-06-04 12:55:10|7158.6|7155.8|7158.5|7155.7|7159|7156.2|7157.7|7154.9|23
1622811320000|2021-06-04 12:55:20|7158.7|7155.9|7159.5|7156.7|7159.5|7156.7|7158.7|7155.9|2
1622811340000|2021-06-04 12:55:40|7159.6|7156.8|7160.6|7157.8|7161.6|7158.8|7159.6|7156.8|43
1622811350000|2021-06-04 12:55:50|7161|7158.2|7161.1|7158.3|7161.6|7158.8|7160.7|7157.9|4
1622811360000|2021-06-04 12:56:00|7162.2|7159.4|7160.7|7157.9|7162.5|7159.7|7160.7|7157.9|68
1622811370000|2021-06-04 12:56:10|7161.1|7158.3|7161.6|7158.8|7162.5|7159.7|7161.1|7158.3|505
1622811380000|2021-06-04 12:56:20|7162.1|7159.3|7161.7|7158.9|7162.5|7159.7|7161.7|7158.9|76
1622811390000|2021-06-04 12:56:30|7161.6|7158.8|7162.5|7159.7|7162.5|7159.7|7161.6|7158.8|41
1622811400000|2021-06-04 12:56:40|7162.6|7159.8|7163.1|7160.3|7164.5|7161.7|7162.6|7159.8|70
1622811410000|2021-06-04 12:56:50|7162.7|7159.9|7160.6|7157.8|7162.7|7159.9|7160.6|7157.8|5
1622811420000|2021-06-04 12:57:00|7161.3|7158.5|7160.1|7157.3|7161.5|7158.7|7159.6|7156.8|26
1622811430000|2021-06-04 12:57:10|7160.5|7157.7|7159.6|7156.8|7160.5|7157.7|7159.6|7156.8|1
1622811440000|2021-06-04 12:57:20|7159.7|7156.9|7159.5|7156.7|7160.5|7157.7|7159|7156.2|25
1622811450000|2021-06-04 12:57:30|7159.3|7156.5|7159.5|7156.7|7159.5|7156.7|7159|7156.2|1
1622811460000|2021-06-04 12:57:40|7158.6|7155.8|7158|7155.2|7159|7156.2|7157.5|7154.7|7
1622811470000|2021-06-04 12:57:50|7158.3|7155.5|7157.5|7154.7|7158.5|7155.7|7157|7154.2|17
1622811480000|2021-06-04 12:58:00|7157.1|7154.3|7157.1|7154.3|7157.6|7154.8|7157|7154.2|8
1622811490000|2021-06-04 12:58:10|7157.7|7154.9|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|21
1622811510000|2021-06-04 12:58:30|7157.5|7154.7|7159.5|7156.7|7159.5|7156.7|7157.5|7154.7|4
1622811520000|2021-06-04 12:58:40|7158.6|7155.8|7158|7155.2|7158.6|7155.8|7157.6|7154.8|2
1622811530000|2021-06-04 12:58:50|7158.9|7154.9|7160.5|7157.7|7160.5|7157.7|7158.9|7154.9|112
1622811540000|2021-06-04 12:59:00|7160.1|7157.3|7161.3|7158.5|7161.5|7158.7|7160.1|7157.3|28
1622811550000|2021-06-04 12:59:10|7161.6|7158.8|7160.6|7157.8|7161.6|7158.8|7160.6|7157.8|10
1622811560000|2021-06-04 12:59:20|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|5
1622811570000|2021-06-04 12:59:30|7160.6|7157.8|7158.6|7155.8|7160.6|7157.8|7158.6|7155.8|17
1622811580000|2021-06-04 12:59:40|7158.5|7155.7|7157.1|7154.3|7158.5|7155.7|7157.1|7154.3|15
1622811590000|2021-06-04 12:59:50|7157.5|7154.7|7154.6|7151.8|7157.5|7154.7|7154.6|7151.8|43
1622811600000|2021-06-04 13:00:00|7155|7152.2|7162.5|7159.7|7163.5|7160.7|7155|7152.2|253
1622811610000|2021-06-04 13:00:10|7163|7160.2|7166.6|7163.8|7168.1|7165.3|7162.5|7159.7|367
1622811620000|2021-06-04 13:00:20|7166.5|7163.7|7165.1|7162.3|7166.5|7163.7|7164|7161.2|119
1622811630000|2021-06-04 13:00:30|7165|7162.2|7166.1|7163.3|7166.5|7163.7|7165|7162.2|45
1622811640000|2021-06-04 13:00:40|7165.6|7162.8|7166.5|7163.7|7166.5|7163.7|7164.5|7161.7|47
1622811650000|2021-06-04 13:00:50|7167|7164.2|7167.5|7164.7|7167.6|7164.8|7167|7164.2|35
1622811660000|2021-06-04 13:01:00|7168|7165.2|7177.2|7174.4|7177.5|7174.7|7167.6|7164.8|709
1622811670000|2021-06-04 13:01:10|7177|7174.2|7174.5|7171.7|7177.3|7174.5|7174.3|7171.5|212
1622811680000|2021-06-04 13:01:20|7174.3|7171.5|7176.2|7173.4|7176.2|7173.4|7173.5|7170.7|106
1622811690000|2021-06-04 13:01:30|7175.5|7172.7|7176.2|7173.4|7176.2|7173.4|7173.5|7170.7|149
1622811700000|2021-06-04 13:01:40|7176.3|7173.5|7175.3|7172.5|7176.3|7173.5|7175.2|7172.4|226
1622811710000|2021-06-04 13:01:50|7175.5|7172.7|7175.3|7172.5|7175.5|7172.7|7174.2|7171.4|82
1622811720000|2021-06-04 13:02:00|7175.5|7172.7|7175.3|7172.5|7177.3|7174.5|7175.3|7172.5|170
1622811730000|2021-06-04 13:02:10|7175.2|7172.4|7174.2|7171.4|7176.2|7173.4|7174.2|7171.4|107
1622811740000|2021-06-04 13:02:20|7174.6|7171.8|7173.2|7170.4|7176.2|7173.4|7172.3|7169.5|224
1622811750000|2021-06-04 13:02:30|7173.3|7170.5|7176.2|7173.4|7176.2|7173.4|7173.3|7170.5|70
1622811760000|2021-06-04 13:02:40|7176.7|7173.9|7174.2|7171.4|7176.7|7173.9|7174.2|7171.4|66
1622811770000|2021-06-04 13:02:50|7173.8|7171|7175.3|7172.5|7175.3|7172.5|7173.3|7170.5|49
1622811780000|2021-06-04 13:03:00|7175.5|7172.7|7176.2|7173.4|7176.5|7173.7|7175.5|7172.7|108
1622811790000|2021-06-04 13:03:10|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176|7173.2|17
1622811800000|2021-06-04 13:03:20|7175.3|7172.5|7175.3|7172.5|7176.3|7173.5|7175.3|7172.5|33
1622811810000|2021-06-04 13:03:30|7176.2|7173.4|7176.8|7174|7177.3|7174.5|7176.2|7173.4|107
1622811820000|2021-06-04 13:03:40|7176.5|7173.7|7175.8|7173|7177.2|7174.4|7175.8|7173|32
1622811830000|2021-06-04 13:03:50|7176.2|7173.4|7176.5|7173.7|7180.2|7177.4|7175.5|7172.7|293
1622811840000|2021-06-04 13:04:00|7176.3|7173.5|7177.2|7174.4|7178.5|7175.7|7176.3|7173.5|108
1622811850000|2021-06-04 13:04:10|7176.8|7174|7172.3|7169.5|7177.2|7174.4|7172.3|7169.5|73
1622811860000|2021-06-04 13:04:20|7172|7169.2|7173|7170.2|7173.3|7170.5|7170|7167.2|96
1622811870000|2021-06-04 13:04:30|7173.3|7170.5|7177.6|7174.8|7178.3|7175.5|7173.3|7170.5|44
1622811880000|2021-06-04 13:04:40|7177.3|7174.5|7178|7175.2|7178.5|7175.7|7177.3|7174.5|47
1622811890000|2021-06-04 13:04:50|7178.5|7175.7|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|28
1622811900000|2021-06-04 13:05:00|7177.5|7174.7|7176|7173.2|7178.5|7175.7|7175.5|7172.7|57
1622811910000|2021-06-04 13:05:10|7175.5|7172.7|7173.5|7170.7|7176.3|7173.5|7172.1|7169.3|37
1622811920000|2021-06-04 13:05:20|7173|7170.2|7174.1|7171.3|7175|7172.2|7172|7169.2|55
1622811930000|2021-06-04 13:05:30|7174|7171.2|7172.6|7169.8|7174|7171.2|7172.5|7169.7|7
1622811940000|2021-06-04 13:05:40|7172.5|7169.7|7173|7170.2|7173.3|7170.5|7171.5|7168.7|21
1622811950000|2021-06-04 13:05:50|7173.3|7170.5|7173|7170.2|7173.5|7170.7|7172|7169.2|22
1622811960000|2021-06-04 13:06:00|7173.3|7170.5|7173.8|7171|7174.3|7171.5|7173.3|7170.5|24
1622811970000|2021-06-04 13:06:10|7174.3|7171.5|7173.3|7170.5|7174.5|7171.7|7172.5|7169.7|54
1622811980000|2021-06-04 13:06:20|7173.5|7170.7|7173.5|7170.7|7175.3|7172.5|7173.3|7170.5|63
1622811990000|2021-06-04 13:06:30|7174.2|7171.4|7176.5|7173.7|7176.5|7173.7|7173.5|7170.7|43
1622812000000|2021-06-04 13:06:40|7176.2|7173.4|7174.6|7171.8|7176.2|7173.4|7174.2|7171.4|88
1622812010000|2021-06-04 13:06:50|7174.5|7171.7|7175.3|7172.5|7176.2|7173.4|7174.5|7171.7|9
1622812020000|2021-06-04 13:07:00|7175|7172.2|7176.2|7173.4|7176.2|7173.4|7174.6|7171.8|90
1622812030000|2021-06-04 13:07:10|7175.8|7173|7176.2|7173.4|7176.2|7173.4|7174.5|7171.7|96
1622812040000|2021-06-04 13:07:20|7175.5|7172.7|7176.2|7173.4|7176.2|7173.4|7175.3|7172.5|45
1622812050000|2021-06-04 13:07:30|7175.8|7173|7175.3|7172.5|7176.2|7173.4|7175.2|7172.4|11
1622812060000|2021-06-04 13:07:40|7175.2|7172.4|7175.3|7172.5|7176.2|7173.4|7175.2|7172.4|36
1622812070000|2021-06-04 13:07:50|7175.5|7172.7|7175.3|7172.5|7176.2|7173.4|7175.3|7172.5|54
1622812080000|2021-06-04 13:08:00|7175.8|7173|7175.3|7172.5|7176.2|7173.4|7173.5|7170.7|52
1622812090000|2021-06-04 13:08:10|7175.5|7172.7|7175.3|7172.5|7176.2|7173.4|7175.3|7172.5|13
1622812100000|2021-06-04 13:08:20|7175.8|7173|7175.8|7173|7176.2|7173.4|7175.8|7173|7
1622812110000|2021-06-04 13:08:30|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7175.8|7173|31
1622812120000|2021-06-04 13:08:40|||||||||56
1622812130000|2021-06-04 13:08:50|||||||||10
1622812140000|2021-06-04 13:09:00|||||||||158
1622812150000|2021-06-04 13:09:10|||||||||65
1622812160000|2021-06-04 13:09:20|7175.9|7173.1|7176.2|7173.4|7176.2|7173.4|7175.9|7173.1|49
1622812170000|2021-06-04 13:09:30|7175.3|7172.5|7177.2|7174.4|7179.3|7176.5|7175.2|7172.4|79
1622812180000|2021-06-04 13:09:40|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7177.3|7174.5|62
1622812190000|2021-06-04 13:09:50|7177.8|7175|7178.8|7176|7178.8|7176|7177.3|7174.5|46
1622812200000|2021-06-04 13:10:00|7178.5|7175.7|7180.3|7177.5|7180.3|7177.5|7178.3|7175.5|158
1622812210000|2021-06-04 13:10:10|7180.5|7177.7|7180|7177.2|7181.2|7178.4|7179.3|7176.5|210
1622812220000|2021-06-04 13:10:20|7180.2|7177.4|7178.3|7175.5|7180.3|7177.5|7177.8|7175|123
1622812230000|2021-06-04 13:10:30|7177.5|7174.7|7177.5|7174.7|7178.3|7175.5|7177.5|7174.7|15
1622812240000|2021-06-04 13:10:40|7178.2|7175.4|7177.3|7174.5|7178.3|7175.5|7176.5|7173.7|48
1622812250000|2021-06-04 13:10:50|7177.8|7175|7177.8|7175|7178.8|7176|7177.8|7175|14
1622812260000|2021-06-04 13:11:00|7178.2|7175.4|7179.3|7176.5|7179.3|7176.5|7178.2|7175.4|29
1622812270000|2021-06-04 13:11:10|7179.5|7176.7|7178.8|7176|7180.6|7177.8|7178.3|7175.5|82
1622812280000|2021-06-04 13:11:20|7178.5|7175.7|7178.4|7175.6|7179.3|7176.5|7178.3|7175.5|30
1622812290000|2021-06-04 13:11:30|7178.3|7175.5|7179.8|7177|7179.8|7177|7177.3|7174.5|50
1622812300000|2021-06-04 13:11:40|7180.2|7177.4|7180.2|7177.4|7180.8|7178|7179.8|7177|5
1622812310000|2021-06-04 13:11:50|7180.3|7177.5|7181.2|7178.4|7181.2|7178.4|7180.3|7177.5|13
1622812320000|2021-06-04 13:12:00|7181.1|7178.3|7179.9|7177.1|7181.7|7178.9|7179.8|7177|54
1622812330000|2021-06-04 13:12:10|7180.3|7177.5|7180.8|7178|7181.2|7178.4|7179.3|7176.5|25
1622812340000|2021-06-04 13:12:20|7181.2|7178.4|7179.3|7176.5|7181.2|7178.4|7179.3|7176.5|14
1622812350000|2021-06-04 13:12:30|7178.6|7175.8|7178.3|7175.5|7178.6|7175.8|7177.9|7175.1|30
1622812360000|2021-06-04 13:12:40|7178.8|7176|7178.8|7176|7179.3|7176.5|7178.8|7176|3
1622812370000|2021-06-04 13:12:50|7179.2|7176.4|7178.4|7175.6|7179.4|7176.6|7178.3|7175.5|58
1622812380000|2021-06-04 13:13:00|7178.3|7175.5|7178.3|7175.5|7179.4|7176.6|7177.3|7174.5|32
1622812390000|2021-06-04 13:13:10|7178.4|7175.6|7178.8|7176|7179.2|7176.4|7176.9|7174.1|44
1622812400000|2021-06-04 13:13:20|7179.2|7176.4|7178.3|7175.5|7179.2|7176.4|7178.3|7175.5|24
1622812410000|2021-06-04 13:13:30|7178.4|7175.6|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|51
1622812420000|2021-06-04 13:13:40|7178.4|7175.6|7179.2|7176.4|7180.3|7177.5|7178.3|7175.5|55
1622812430000|2021-06-04 13:13:50|7179.3|7176.5|7177.8|7175|7179.3|7176.5|7176.8|7174|48
1622812440000|2021-06-04 13:14:00|7178.2|7175.4|7179.3|7176.5|7179.8|7177|7177.4|7174.6|81
1622812450000|2021-06-04 13:14:10|7179.2|7176.4|7177.3|7174.5|7179.2|7176.4|7177.3|7174.5|28
1622812460000|2021-06-04 13:14:20|7176.9|7174.1|7175.4|7172.6|7177.2|7174.4|7175.4|7172.6|23
1622812470000|2021-06-04 13:14:30|7175.3|7172.5|7175.8|7173|7175.9|7173.1|7173.4|7170.6|34
1622812480000|2021-06-04 13:14:40|7176.3|7173.5|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|19
1622812490000|2021-06-04 13:14:50|7176.3|7173.5|7177.4|7174.6|7177.4|7174.6|7176.3|7173.5|21
1622812500000|2021-06-04 13:15:00|7178.2|7175.4|7178.7|7175.9|7181.4|7178.6|7178.2|7175.4|86
1622812510000|2021-06-04 13:15:10|7178.9|7176.1|7179.3|7176.5|7179.3|7176.5|7178.4|7175.6|10
1622812520000|2021-06-04 13:15:20|7179.4|7176.6|7179.3|7176.5|7181.4|7178.6|7178.4|7175.6|56
1622812530000|2021-06-04 13:15:30|7179.4|7176.6|7180.4|7177.6|7181.4|7178.6|7179.4|7176.6|46
1622812540000|2021-06-04 13:15:40|7179.9|7177.1|7179.4|7176.6|7180.3|7177.5|7179.4|7176.6|3
1622812550000|2021-06-04 13:15:50|7178.9|7176.1|7180.6|7177.8|7181.3|7178.5|7178.9|7176.1|26
1622812560000|2021-06-04 13:16:00|7180.4|7177.6|7180.9|7178.1|7181.4|7178.6|7180.4|7177.6|10
1622812570000|2021-06-04 13:16:10|7181.3|7178.5|7179.4|7176.6|7181.4|7178.6|7179.4|7176.6|14
1622812580000|2021-06-04 13:16:20|7179.6|7176.8|7179.3|7176.5|7179.9|7177.1|7178.9|7176.1|17
1622812590000|2021-06-04 13:16:30|7179.4|7176.6|7182.3|7179.5|7182.3|7179.5|7179.4|7176.6|14
1622812600000|2021-06-04 13:16:40|7182.4|7179.6|7181.3|7178.5|7182.8|7180|7180.9|7178.1|26
1622812610000|2021-06-04 13:16:50|7181.4|7178.6|7180.4|7177.6|7181.4|7178.6|7180.4|7177.6|10
1622812620000|2021-06-04 13:17:00|7181.2|7178.4|7181.3|7178.5|7182.8|7180|7180.6|7177.8|71
1622812630000|2021-06-04 13:17:10|7181.4|7178.6|7181.4|7178.6|7181.8|7179|7181.3|7178.5|55
1622812640000|2021-06-04 13:17:20|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|12
1622812650000|2021-06-04 13:17:30|7181.4|7178.6|7181.3|7178.5|7181.4|7178.6|7180.4|7177.6|57
1622812660000|2021-06-04 13:17:40|7181.4|7178.6|7181.4|7178.6|7183.1|7180.3|7181.4|7178.6|186
1622812670000|2021-06-04 13:17:50|7182.3|7179.5|7182.2|7179.4|7185.3|7182.5|7182.2|7179.4|208
1622812680000|2021-06-04 13:18:00|7182.3|7179.5|7184.4|7181.6|7185.4|7182.6|7182.3|7179.5|100
1622812690000|2021-06-04 13:18:10|7183.4|7180.6|7185.3|7182.5|7185.3|7182.5|7183.4|7180.6|59
1622812700000|2021-06-04 13:18:20|||||||||4
1622812710000|2021-06-04 13:18:30|7185.4|7182.6|7187.4|7184.6|7188.2|7185.4|7185.4|7182.6|230
1622812720000|2021-06-04 13:18:40|7187.3|7184.5|7186.4|7183.6|7187.3|7184.5|7186.2|7183.4|43
1622812730000|2021-06-04 13:18:50|7186.8|7184|7187.2|7184.4|7187.7|7184.9|7186.3|7183.5|25
1622812740000|2021-06-04 13:19:00|7187.4|7184.6|7187.4|7184.6|7188.2|7185.4|7187.3|7184.5|87
1622812750000|2021-06-04 13:19:10|7187.3|7184.5|7195.2|7192.4|7198.7|7193.6|7187.3|7184.5|1640
1622812760000|2021-06-04 13:19:20|7195.6|7192.8|7195.1|7192.3|7198.9|7196.1|7194.6|7191.8|313
1622812770000|2021-06-04 13:19:30|7194.7|7191.9|7196.9|7194.1|7196.9|7194.1|7193.7|7190.9|102
1622812780000|2021-06-04 13:19:40|7197.1|7194.3|7193.7|7190.9|7197.2|7194.4|7193.2|7190.4|203
1622812790000|2021-06-04 13:19:50|7194.1|7191.3|7194.2|7191.4|7195.7|7192.9|7194.1|7191.3|12
1622812800000|2021-06-04 13:20:00|7194.7|7191.9|7198.2|7195.4|7198.9|7196.1|7194.2|7191.4|188
1622812810000|2021-06-04 13:20:10|7198.6|7195.8|7196.6|7193.8|7199.6|7196.8|7196.3|7193.5|112
1622812820000|2021-06-04 13:20:20|7196.9|7194.1|7198.2|7195.4|7198.2|7195.4|7196.6|7193.8|40
1622812830000|2021-06-04 13:20:30|7198.9|7196.1|7197.6|7194.8|7199.2|7196.4|7197.2|7194.4|244
1622812840000|2021-06-04 13:20:40|7197.2|7194.4|7198.1|7195.3|7198.6|7195.8|7196.2|7193.4|1140
1622812850000|2021-06-04 13:20:50|7198.2|7195.4|7198.9|7196.1|7198.9|7196.1|7198.1|7195.3|45
1622812860000|2021-06-04 13:21:00|7198.2|7195.4|7202.9|7200.1|7202.9|7200.1|7198.2|7195.4|164
1622812870000|2021-06-04 13:21:10|7202.6|7199.8|7203.2|7200.4|7205.2|7202.4|7202.2|7199.4|1126
1622812880000|2021-06-04 13:21:20|7203.7|7200.9|7200.3|7197.5|7204.2|7201.4|7200.3|7197.5|597
1622812890000|2021-06-04 13:21:30|7200.2|7197.4|7200.8|7198|7202.2|7199.4|7199.2|7196.4|123
1622812900000|2021-06-04 13:21:40|7201.2|7198.4|7201.3|7198.5|7202.2|7199.4|7200.8|7198|37
1622812910000|2021-06-04 13:21:50|7201.7|7198.9|7203.5|7200.7|7204.9|7202.1|7201.2|7198.4|105
1622812920000|2021-06-04 13:22:00|7203.9|7201.1|7203.9|7201.1|7204.5|7201.7|7203.5|7200.7|69
1622812930000|2021-06-04 13:22:10|7203.5|7200.7|7204.2|7201.4|7204.5|7201.7|7203.2|7200.4|88
1622812940000|2021-06-04 13:22:20|7204|7201.2|7202.8|7200|7204.9|7202.1|7202.2|7199.4|215
1622812950000|2021-06-04 13:22:30|7202.7|7199.9|7202.3|7199.5|7203.3|7200.5|7201.8|7199|192
1622812960000|2021-06-04 13:22:40|7202.8|7200|7203.3|7200.5|7204.8|7202|7202.8|7200|213
1622812970000|2021-06-04 13:22:50|7203.7|7200.9|7204.2|7201.4|7205.5|7202.7|7202.2|7199.4|207
1622812980000|2021-06-04 13:23:00|7204.3|7201.5|7204.5|7201.7|7205.9|7203.1|7204.2|7201.4|125
1622812990000|2021-06-04 13:23:10|7204.7|7201.9|7203.2|7200.4|7205|7202.2|7203.2|7200.4|66
1622813000000|2021-06-04 13:23:20|7203.7|7200.9|7202.7|7199.9|7204.2|7201.4|7202.2|7199.4|189
1622813010000|2021-06-04 13:23:30|7202.3|7199.5|7201|7198.2|7203.2|7200.4|7201|7198.2|80
1622813020000|2021-06-04 13:23:40|7201.2|7198.4|7204|7201.2|7204.5|7201.7|7201.2|7198.4|81
1622813030000|2021-06-04 13:23:50|7204.2|7201.4|7204.2|7201.4|7205.2|7202.4|7204.2|7201.4|51
1622813040000|2021-06-04 13:24:00|7204.9|7202.1|7205|7202.2|7206|7203.2|7204.9|7202.1|77
1622813050000|2021-06-04 13:24:10|7205.2|7202.4|7204.2|7201.4|7205.5|7202.7|7204.2|7201.4|27
1622813060000|2021-06-04 13:24:20|7204.7|7201.9|7203|7200.2|7205.2|7202.4|7203|7200.2|41
1622813070000|2021-06-04 13:24:30|7203.2|7200.4|7202|7199.2|7203.5|7200.7|7202|7199.2|74
1622813080000|2021-06-04 13:24:40|7200.8|7198|7202.2|7199.4|7202.7|7199.9|7200.5|7197.7|144
1622813090000|2021-06-04 13:24:50|7203|7200.2|7201.2|7198.4|7203.2|7200.4|7201.2|7198.4|80
1622813100000|2021-06-04 13:25:00|7201.5|7198.7|7203.2|7200.4|7204.2|7201.4|7201.5|7198.7|34
1622813110000|2021-06-04 13:25:10|7202.7|7199.9|7204.2|7201.4|7204.7|7201.9|7202.2|7199.4|72
1622813120000|2021-06-04 13:25:20|7204.5|7201.7|7204.2|7201.4|7204.7|7201.9|7203.7|7200.9|31
1622813130000|2021-06-04 13:25:30|7204|7201.2|7204.2|7201.4|7205.2|7202.4|7204|7201.2|46
1622813140000|2021-06-04 13:25:40|7204|7201.2|7200.2|7197.4|7204|7201.2|7199.8|7197|194
1622813150000|2021-06-04 13:25:50|7199.7|7196.9|7199.2|7196.4|7200|7197.2|7199|7196.2|104
1622813160000|2021-06-04 13:26:00|7198.4|7195.6|7198.5|7195.7|7199.2|7196.4|7198.2|7195.4|74
1622813170000|2021-06-04 13:26:10|7199.2|7196.4|7200.5|7197.7|7202|7199.2|7199.2|7196.4|78
1622813180000|2021-06-04 13:26:20|7200.2|7197.4|7201.9|7199.1|7201.9|7199.1|7200|7197.2|68
1622813190000|2021-06-04 13:26:30|7201.5|7198.7|7199|7196.2|7201.5|7198.7|7198.2|7195.4|70
1622813200000|2021-06-04 13:26:40|7199.2|7196.4|7197.3|7194.5|7199.2|7196.4|7197.2|7194.4|82
1622813210000|2021-06-04 13:26:50|7196.8|7194|7197.3|7194.5|7197.7|7194.9|7195.3|7192.5|33
1622813220000|2021-06-04 13:27:00|7198|7195.2|7199.2|7196.4|7200.5|7197.7|7197.7|7194.9|68
1622813230000|2021-06-04 13:27:10|7198.8|7196|7196.4|7193.6|7199.2|7196.4|7196.4|7193.6|28
1622813240000|2021-06-04 13:27:20|7196.2|7193.4|7196.2|7193.4|7196.3|7193.5|7195.8|7193|5
1622813250000|2021-06-04 13:27:30|7195.4|7192.6|7197.2|7194.4|7197.2|7194.4|7195.3|7192.5|34
1622813260000|2021-06-04 13:27:40|7197.3|7194.5|7197.3|7194.5|7198.3|7195.5|7197.3|7194.5|90
1622813270000|2021-06-04 13:27:50|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|7198.2|7195.4|37
1622813280000|2021-06-04 13:28:00|7198.8|7196|7199.3|7196.5|7199.8|7197|7197.9|7195.1|23
1622813290000|2021-06-04 13:28:10|7199.2|7196.4|7201.3|7198.5|7201.3|7198.5|7198.3|7195.5|76
1622813300000|2021-06-04 13:28:20|7201.7|7198.9|7199.8|7197|7201.8|7199|7199.8|7197|54
1622813310000|2021-06-04 13:28:30|7200.2|7197.4|7196.2|7193.4|7200.3|7197.5|7196.2|7193.4|20
1622813320000|2021-06-04 13:28:40|7195.4|7192.6|7195.3|7192.5|7196.2|7193.4|7195.2|7192.4|125
1622813330000|2021-06-04 13:28:50|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7194.3|7191.5|8
1622813340000|2021-06-04 13:29:00|7195.4|7192.6|7195.4|7192.6|7196.2|7193.4|7195.4|7192.6|60
1622813350000|2021-06-04 13:29:10|7195.8|7193|7195.3|7192.5|7196.4|7193.6|7194.7|7191.9|41
1622813360000|2021-06-04 13:29:20|7195.4|7192.6|7197.2|7194.4|7197.3|7194.5|7194.8|7192|32
1622813370000|2021-06-04 13:29:30|7197.3|7194.5|7197.8|7195|7199.3|7196.5|7196.3|7193.5|178
1622813380000|2021-06-04 13:29:40|7198.2|7195.4|7200.2|7197.4|7200.3|7197.5|7198.2|7195.4|49
1622813390000|2021-06-04 13:29:50|7199.2|7196.4|7198.4|7195.6|7200.2|7197.4|7198.4|7195.6|52
1622813400000|2021-06-04 13:30:00|7199.2|7196.4|7199.3|7196.5|7202.2|7199.4|7199.2|7196.4|139
1622813410000|2021-06-04 13:30:10|7199.2|7196.4|7199.7|7196.9|7200.2|7197.4|7198.7|7195.9|16
1622813420000|2021-06-04 13:30:20|7199.8|7197|7202.2|7199.4|7202.2|7199.4|7199.3|7196.5|29
1622813430000|2021-06-04 13:30:30|7201.3|7198.5|7201.2|7198.4|7201.7|7198.9|7199.3|7196.5|45
1622813440000|2021-06-04 13:30:40|7201.3|7198.5|7201.4|7198.6|7202.4|7199.6|7200.4|7197.6|232
1622813450000|2021-06-04 13:30:50|7201.2|7198.4|7199.9|7197.1|7201.3|7198.5|7199.9|7197.1|23
1622813460000|2021-06-04 13:31:00|7200.3|7197.5|7198.4|7195.6|7201.3|7198.5|7198.4|7195.6|27
1622813470000|2021-06-04 13:31:10|7198.3|7195.5|7196.3|7193.5|7198.8|7196|7194.8|7192|44
1622813480000|2021-06-04 13:31:20|7196.2|7193.4|7196.3|7193.5|7196.3|7193.5|7194.4|7191.6|41
1622813490000|2021-06-04 13:31:30|7196.4|7193.6|7195.6|7192.8|7196.4|7193.6|7195.4|7192.6|64
1622813500000|2021-06-04 13:31:40|7195.3|7192.5|7191.8|7189|7197.8|7192.8|7191.4|7187.8|268
1622813510000|2021-06-04 13:31:50|7191.9|7189.1|7187.3|7184.5|7192.4|7189.6|7187.3|7184.5|223
1622813520000|2021-06-04 13:32:00|7187.4|7184.6|7188.3|7185.5|7189.3|7186.5|7187.4|7184.6|153
1622813530000|2021-06-04 13:32:10|7187.9|7185.1|7188.9|7186.1|7188.9|7186.1|7186.4|7183.6|216
1622813540000|2021-06-04 13:32:20|7189.3|7186.5|7191.6|7188.8|7192.3|7189.5|7189.3|7186.5|27
1622813550000|2021-06-04 13:32:30|7191.3|7188.5|7189.4|7186.6|7191.3|7188.5|7188.9|7186.1|78
1622813560000|2021-06-04 13:32:40|7188.9|7186.1|7188.4|7185.6|7189.3|7186.5|7188.2|7185.4|32
1622813570000|2021-06-04 13:32:50|7188.8|7186|7187.2|7184.4|7189.3|7186.5|7187.2|7184.4|14
1622813580000|2021-06-04 13:33:00|7187.9|7185.1|7190.8|7188|7191.2|7188.4|7187.9|7185.1|63
1622813590000|2021-06-04 13:33:10|7191.2|7188.4|7191.3|7188.5|7192.3|7189.5|7190.3|7187.5|23
1622813600000|2021-06-04 13:33:20|7191.8|7189|7191.8|7189|7192.3|7189.5|7189.8|7187|67
1622813610000|2021-06-04 13:33:30|7191.4|7188.6|7191.3|7188.5|7192.3|7189.5|7190.8|7188|86
1622813620000|2021-06-04 13:33:40|7191.8|7189|7193.3|7190.5|7193.7|7190.9|7191.8|7189|67
1622813630000|2021-06-04 13:33:50|7193.8|7191|7192.4|7189.6|7194.2|7191.4|7192.4|7189.6|15
1622813640000|2021-06-04 13:34:00|7192.3|7189.5|7192.4|7189.6|7194.3|7191.5|7192.3|7189.5|63
1622813650000|2021-06-04 13:34:10|7192.3|7189.5|7192.4|7189.6|7193.4|7190.6|7192.3|7189.5|26
1622813660000|2021-06-04 13:34:20|7192.9|7190.1|7191.4|7188.6|7192.9|7190.1|7191.4|7188.6|38
1622813670000|2021-06-04 13:34:30|7191.8|7189|7191.4|7188.6|7192.4|7189.6|7190.8|7188|41
1622813680000|2021-06-04 13:34:40|7192.2|7189.4|7192.9|7190.1|7192.9|7190.1|7191.8|7189|15
1622813690000|2021-06-04 13:34:50|7191.9|7189.1|7195.4|7192.6|7195.4|7192.6|7191.9|7189.1|57
1622813700000|2021-06-04 13:35:00|7195.3|7192.5|7198.4|7195.6|7198.9|7196.1|7195.3|7192.5|140
1622813710000|2021-06-04 13:35:10|7198.3|7195.5|7197.9|7195.1|7199.3|7196.5|7197.3|7194.5|36
1622813720000|2021-06-04 13:35:20|7198.3|7195.5|7199.8|7197|7200.8|7198|7198.3|7195.5|80
1622813730000|2021-06-04 13:35:30|7200.2|7197.4|7200.4|7197.6|7200.8|7198|7200.2|7197.4|13
1622813740000|2021-06-04 13:35:40|7200.3|7197.5|7195.3|7192.5|7200.4|7197.6|7195.3|7192.5|22
1622813750000|2021-06-04 13:35:50|7194.9|7192.1|7193.3|7190.5|7195.3|7192.5|7192.9|7190.1|12
1622813760000|2021-06-04 13:36:00|7193.4|7190.6|7194.4|7191.6|7195.2|7192.4|7192.4|7189.6|60
1622813770000|2021-06-04 13:36:10|7194.3|7191.5|7191.3|7188.5|7194.3|7191.5|7190.8|7188|12
1622813780000|2021-06-04 13:36:20|7190.9|7188.1|7192.8|7190|7193.3|7190.5|7190.8|7188|11
1622813790000|2021-06-04 13:36:30|7192.4|7189.6|7191.3|7188.5|7192.8|7190|7191.3|7188.5|70
1622813800000|2021-06-04 13:36:40|7190.9|7188.1|7190.3|7187.5|7190.9|7188.1|7189.3|7186.5|14
1622813810000|2021-06-04 13:36:50|7189.9|7187.1|7189.4|7186.6|7191.8|7189|7189.4|7186.6|114
1622813820000|2021-06-04 13:37:00|7189.3|7186.5|7190.3|7187.5|7190.3|7187.5|7188.3|7185.5|38
1622813830000|2021-06-04 13:37:10|7189.9|7187.1|7189.9|7187.1|7190.3|7187.5|7189.3|7186.5|66
1622813840000|2021-06-04 13:37:20|7189.4|7186.6|7190.3|7187.5|7190.3|7187.5|7189.3|7186.5|5
1622813850000|2021-06-04 13:37:30|7190.7|7187.9|7192|7189.2|7192.4|7189.6|7190.7|7187.9|14
1622813860000|2021-06-04 13:37:40|7192.3|7189.5|7190.8|7188|7192.3|7189.5|7190.4|7187.6|58
1622813870000|2021-06-04 13:37:50|7190.9|7188.1|7191.3|7188.5|7191.3|7188.5|7190.9|7188.1|4
1622813880000|2021-06-04 13:38:00|7191.4|7188.6|7193.3|7190.5|7193.3|7190.5|7191.4|7188.6|42
1622813890000|2021-06-04 13:38:10|7193.4|7190.6|7192.4|7189.6|7193.8|7191|7192.4|7189.6|17
1622813900000|2021-06-04 13:38:20|7192.3|7189.5|7190.4|7187.6|7192.3|7189.5|7190.4|7187.6|18
1622813910000|2021-06-04 13:38:30|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|7189.9|7187.1|13
1622813920000|2021-06-04 13:38:40|7190.4|7187.6|7190.9|7188.1|7191.3|7188.5|7190.4|7187.6|10
1622813930000|2021-06-04 13:38:50|7191.3|7188.5|7190.4|7187.6|7192.3|7189.5|7190.4|7187.6|5
1622813940000|2021-06-04 13:39:00|7190.3|7187.5|7187.9|7185.1|7190.3|7187.5|7187.8|7185|30
1622813950000|2021-06-04 13:39:10|7187.4|7184.6|7188.9|7186.1|7189.4|7186.6|7187.4|7184.6|23
1622813960000|2021-06-04 13:39:20|7188.6|7185.8|7188.3|7185.5|7189.3|7186.5|7187.9|7185.1|10
1622813970000|2021-06-04 13:39:30|7188.4|7185.6|7189.4|7186.6|7189.4|7186.6|7188.3|7185.5|13
1622813980000|2021-06-04 13:39:40|7189.3|7186.5|7188.9|7186.1|7189.3|7186.5|7188.9|7186.1|6
1622813990000|2021-06-04 13:39:50|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|4
1622814000000|2021-06-04 13:40:00|7190.2|7187.4|7189.4|7186.6|7190.4|7187.6|7188.4|7185.6|39
1622814010000|2021-06-04 13:40:10|7189.3|7186.5|7185.8|7183|7189.3|7186.5|7184.4|7181.6|80
1622814020000|2021-06-04 13:40:20|7186.2|7183.4|7185.8|7183|7186.9|7184.1|7185.4|7182.6|10
1622814030000|2021-06-04 13:40:30|7185.9|7183.1|7185.4|7182.6|7185.9|7183.1|7184.9|7182.1|43
1622814040000|2021-06-04 13:40:40|7185.9|7183.1|7187.4|7184.6|7187.4|7184.6|7185.4|7182.6|32
1622814050000|2021-06-04 13:40:50|7187.8|7185|7188.4|7185.6|7188.8|7186|7187.4|7184.6|15
1622814060000|2021-06-04 13:41:00|7188.8|7186|7189.4|7186.6|7189.4|7186.6|7187.4|7184.6|21
1622814070000|2021-06-04 13:41:10|7189.3|7186.5|7190.3|7187.5|7191.8|7189|7189.2|7186.4|30
1622814080000|2021-06-04 13:41:20|7191.2|7188.4|7190.8|7188|7191.8|7189|7190.4|7187.6|13
1622814090000|2021-06-04 13:41:30|7191.3|7188.5|7190.8|7188|7191.3|7188.5|7189.8|7187|6
1622814100000|2021-06-04 13:41:40|7190.3|7187.5|7191.3|7188.5|7191.8|7189|7190.3|7187.5|19
1622814110000|2021-06-04 13:41:50|7191.8|7189|7191.3|7188.5|7191.8|7189|7191.3|7188.5|16
1622814120000|2021-06-04 13:42:00|7192.2|7189.4|7189.3|7186.5|7193.2|7190.4|7189.3|7186.5|18
1622814130000|2021-06-04 13:42:10|7189.2|7186.4|7187.9|7185.1|7189.2|7186.4|7187.3|7184.5|25
1622814140000|2021-06-04 13:42:20|7187.4|7184.6|7186.8|7184|7187.8|7185|7186.4|7183.6|8
1622814150000|2021-06-04 13:42:30|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7185.4|7182.6|49
1622814160000|2021-06-04 13:42:40|7187.8|7185|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|5
1622814170000|2021-06-04 13:42:50|7188.3|7185.5|7188.4|7185.6|7188.8|7186|7188.3|7185.5|53
1622814180000|2021-06-04 13:43:00|7187.6|7184.8|7185.9|7183.1|7188.3|7185.5|7185.9|7183.1|34
1622814190000|2021-06-04 13:43:10|7185.6|7182.8|7186.4|7183.6|7186.8|7184|7184.7|7181.9|40
1622814200000|2021-06-04 13:43:20|7186.8|7184|7186.4|7183.6|7186.9|7184.1|7186.3|7183.5|3
1622814210000|2021-06-04 13:43:30|7186.3|7183.5|7186.3|7183.5|7186.8|7184|7184.9|7182.1|63
1622814220000|2021-06-04 13:43:40|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|40
1622814230000|2021-06-04 13:43:50|7186.3|7183.5|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|5
1622814240000|2021-06-04 13:44:00|7187.6|7184.8|7186.9|7184.1|7188.3|7185.5|7186.8|7184|18
1622814250000|2021-06-04 13:44:10|7186.8|7184|7186.4|7183.6|7187.3|7184.5|7185.9|7183.1|5
1622814260000|2021-06-04 13:44:20|7187.2|7184.4|7187.8|7185|7187.8|7185|7187.2|7184.4|66
1622814270000|2021-06-04 13:44:30|7188.3|7185.5|7189.3|7186.5|7189.3|7186.5|7188.3|7185.5|82
1622814280000|2021-06-04 13:44:40|7188.9|7186.1|7189.8|7187|7191.3|7188.5|7188.9|7186.1|105
1622814290000|2021-06-04 13:44:50|7189.4|7186.6|7190|7187.2|7190.3|7187.5|7188.9|7186.1|72
1622814300000|2021-06-04 13:45:00|7190.3|7187.5|7193.8|7191|7194.3|7191.5|7190.3|7187.5|107
1622814310000|2021-06-04 13:45:10|7193.4|7190.6|7191.8|7189|7193.4|7190.6|7191.8|7189|55
1622814320000|2021-06-04 13:45:20|7192.2|7189.4|7194.8|7192|7194.8|7192|7191.4|7188.6|35
1622814330000|2021-06-04 13:45:30|7194|7191.2|7193.4|7190.6|7194.3|7191.5|7193.4|7190.6|89
1622814340000|2021-06-04 13:45:40|7193.8|7191|7194.4|7191.6|7194.4|7191.6|7193.4|7190.6|42
1622814350000|2021-06-04 13:45:50|7194.8|7192|7193.3|7190.5|7195.2|7192.4|7192.9|7190.1|85
1622814360000|2021-06-04 13:46:00|7192.8|7190|7196.3|7193.5|7196.3|7193.5|7192.8|7190|166
1622814370000|2021-06-04 13:46:10|7196.2|7193.4|7193.2|7190.4|7196.2|7193.4|7191.8|7189|201
1622814380000|2021-06-04 13:46:20|7192.8|7190|7193.3|7190.5|7193.3|7190.5|7192.3|7189.5|40
1622814390000|2021-06-04 13:46:30|7193.2|7190.4|7193.3|7190.5|7194.2|7191.4|7192.7|7189.9|54
1622814400000|2021-06-04 13:46:40|7193.7|7190.9|7190.2|7187.4|7193.7|7190.9|7189.3|7186.5|174
1622814410000|2021-06-04 13:46:50|7189.8|7187|7191.8|7189|7191.8|7189|7189.8|7187|59
1622814420000|2021-06-04 13:47:00|7191.3|7188.5|7189.9|7187.1|7191.3|7188.5|7189.9|7187.1|59
1622814430000|2021-06-04 13:47:10|7189.3|7186.5|7189.2|7186.4|7190.3|7187.5|7188.7|7185.9|15
1622814440000|2021-06-04 13:47:20|7189.7|7186.9|7189.3|7186.5|7189.8|7187|7188.3|7185.5|20
1622814450000|2021-06-04 13:47:30|7189.2|7186.4|7189.8|7187|7190.3|7187.5|7188.3|7185.5|87
1622814460000|2021-06-04 13:47:40|7189.4|7186.6|7189.9|7187.1|7190.3|7187.5|7188.9|7186.1|42
1622814470000|2021-06-04 13:47:50|7190.3|7187.5|7189.4|7186.6|7190.3|7187.5|7188.4|7185.6|11
1622814480000|2021-06-04 13:48:00|7189.9|7187.1|7189.8|7187|7190.4|7187.6|7189.4|7186.6|94
1622814490000|2021-06-04 13:48:10|7190.2|7187.4|7190.3|7187.5|7190.4|7187.6|7190.2|7187.4|9
1622814500000|2021-06-04 13:48:20|7190.4|7187.6|7184.8|7182|7190.4|7187.6|7184.4|7181.6|83
1622814510000|2021-06-04 13:48:30|7184.4|7181.6|7186.3|7183.5|7186.3|7183.5|7184.3|7181.5|7
1622814520000|2021-06-04 13:48:40|7186.7|7183.9|7186.9|7184.1|7187.8|7185|7186.7|7183.9|99
1622814530000|2021-06-04 13:48:50|7187.3|7184.5|7186.8|7184|7187.4|7184.6|7186.4|7183.6|9
1622814540000|2021-06-04 13:49:00|7186.9|7184.1|7185.5|7182.7|7187.3|7184.5|7185.5|7182.7|33
1622814550000|2021-06-04 13:49:10|7186.5|7183.7|7187.2|7184.4|7188.4|7185.6|7186.5|7183.7|51
1622814560000|2021-06-04 13:49:20|7187|7184.2|7187|7184.2|7187|7184.2|7186.5|7183.7|2
1622814580000|2021-06-04 13:49:40|7186.4|7183.6|7187|7184.2|7188.4|7185.6|7186.4|7183.6|31
1622814590000|2021-06-04 13:49:50|7186.7|7183.9|7184.5|7181.7|7186.7|7183.9|7184.5|7181.7|70
1622814600000|2021-06-04 13:50:00|7184.9|7182.1|7185|7182.2|7185.5|7182.7|7184|7181.2|59
1622814610000|2021-06-04 13:50:10|7185.4|7182.6|7186.9|7184.1|7186.9|7184.1|7185.4|7182.6|12
1622814620000|2021-06-04 13:50:20|7186.5|7183.7|7184.9|7182.1|7186.9|7184.1|7184.5|7181.7|37
1622814630000|2021-06-04 13:50:30|7185|7182.2|7184.7|7181.9|7185|7182.2|7184.5|7181.7|13
1622814640000|2021-06-04 13:50:40|7183.5|7180.7|7181.5|7178.7|7183.9|7181.1|7180.5|7177.7|140
1622814650000|2021-06-04 13:50:50|7181.7|7178.9|7183.5|7180.7|7183.5|7180.7|7181.7|7178.9|14
1622814660000|2021-06-04 13:51:00|7183.7|7180.9|7183.5|7180.7|7184.5|7181.7|7183.5|7180.7|37
1622814670000|2021-06-04 13:51:10|7182.7|7179.9|7183|7180.2|7183.4|7180.6|7182.7|7179.9|27
1622814680000|2021-06-04 13:51:20|7183.4|7180.6|7184.9|7182.1|7185.4|7182.6|7183.4|7180.6|35
1622814690000|2021-06-04 13:51:30|7184.5|7181.7|7186.4|7183.6|7186.4|7183.6|7184.5|7181.7|5
1622814710000|2021-06-04 13:51:50|7186.7|7183.9|7187.5|7184.7|7187.9|7185.1|7186.7|7183.9|7
1622814720000|2021-06-04 13:52:00|7187.4|7184.6|7186.9|7184.1|7187.9|7185.1|7186.5|7183.7|9
1622814730000|2021-06-04 13:52:10|7186.5|7183.7|7186.5|7183.7|7187.9|7185.1|7186.5|7183.7|50
1622814740000|2021-06-04 13:52:20|7186.4|7183.6|7185.9|7183.1|7186.5|7183.7|7185.5|7182.7|14
1622814750000|2021-06-04 13:52:30|7186.3|7183.5|7186.5|7183.7|7187|7184.2|7185.5|7182.7|5
1622814760000|2021-06-04 13:52:40|7186.9|7184.1|7186|7183.2|7186.9|7184.1|7185.5|7182.7|13
1622814770000|2021-06-04 13:52:50|7186.4|7183.6|7187.4|7184.6|7187.4|7184.6|7186.4|7183.6|2
1622814780000|2021-06-04 13:53:00|7187|7184.2|7188.4|7185.6|7188.4|7185.6|7187|7184.2|9
1622814790000|2021-06-04 13:53:10|7189.4|7186.6|7187|7184.2|7189.4|7186.6|7187|7184.2|41
1622814800000|2021-06-04 13:53:20|7186.7|7183.9|7188.4|7185.6|7188.4|7185.6|7186.7|7183.9|60
1622814810000|2021-06-04 13:53:30|7188.5|7185.7|7187.7|7184.9|7188.5|7185.7|7187.7|7184.9|19
1622814820000|2021-06-04 13:53:40|7187.4|7184.6|7187.5|7184.7|7187.5|7184.7|7186.5|7183.7|14
1622814830000|2021-06-04 13:53:50|7187.7|7184.9|7187.4|7184.6|7188|7185.2|7187|7184.2|9
1622814840000|2021-06-04 13:54:00|7187.5|7184.7|7188.5|7185.7|7188.9|7186.1|7187.5|7184.7|5
1622814850000|2021-06-04 13:54:10|7188.9|7186.1|7187.9|7185.1|7188.9|7186.1|7187.5|7184.7|10
1622814860000|2021-06-04 13:54:20|7188.4|7185.6|7188.4|7185.6|7188.5|7185.7|7188|7185.2|7
1622814870000|2021-06-04 13:54:30|7188|7185.2|7187.4|7184.6|7188|7185.2|7187|7184.2|8
1622814880000|2021-06-04 13:54:40|7187|7184.2|7187.4|7184.6|7187.4|7184.6|7186.5|7183.7|4
1622814890000|2021-06-04 13:54:50|7187|7184.2|7187|7184.2|7187|7184.2|7186.7|7183.9|4
1622814900000|2021-06-04 13:55:00|7187.4|7184.6|7188.5|7185.7|7189.4|7186.6|7187.4|7184.6|40
1622814910000|2021-06-04 13:55:10|7188.4|7185.6|7189.4|7186.6|7189.4|7186.6|7187.5|7184.7|10
1622814920000|2021-06-04 13:55:20|7189.5|7186.7|7188|7185.2|7189.5|7186.7|7188|7185.2|48
1622814930000|2021-06-04 13:55:30|7188.4|7185.6|7187.4|7184.6|7188.5|7185.7|7186.5|7183.7|46
1622814950000|2021-06-04 13:55:50|7187.5|7184.7|7187.5|7184.7|7187.7|7184.9|7187.5|7184.7|3
1622814960000|2021-06-04 13:56:00|7188.3|7185.5|7188.5|7185.7|7188.7|7185.9|7188.3|7185.5|5
1622814970000|2021-06-04 13:56:10|7189.4|7186.6|7187.7|7184.9|7189.4|7186.6|7187.7|7184.9|48
1622814980000|2021-06-04 13:56:20|7187.9|7185.1|7182.7|7179.9|7187.9|7185.1|7182.7|7179.9|32
1622814990000|2021-06-04 13:56:30|7183|7180.2|7181.5|7178.7|7183|7180.2|7181.5|7178.7|15
1622815000000|2021-06-04 13:56:40|7181.2|7178.4|7180|7177.2|7181.4|7178.6|7179.7|7176.9|18
1622815010000|2021-06-04 13:56:50|7179.7|7176.9|7180|7177.2|7180.4|7177.6|7179.5|7176.7|102
1622815020000|2021-06-04 13:57:00|7179.7|7176.9|7179.2|7176.4|7179.7|7176.9|7177|7174.2|65
1622815030000|2021-06-04 13:57:10|7178.7|7175.9|7180.7|7177.9|7180.7|7177.9|7178.5|7175.7|76
1622815040000|2021-06-04 13:57:20|7180.4|7177.6|7179.5|7176.7|7180.4|7177.6|7179.2|7176.4|103
1622815050000|2021-06-04 13:57:30|7179.2|7176.4|7178.9|7176.1|7179.2|7176.4|7178.5|7175.7|25
1622815060000|2021-06-04 13:57:40|7179.2|7176.4|7181.5|7178.7|7181.5|7178.7|7179.2|7176.4|54
1622815070000|2021-06-04 13:57:50|7181.7|7178.9|7182|7179.2|7182.5|7179.7|7181.5|7178.7|36
1622815080000|2021-06-04 13:58:00|7182.2|7179.4|7183.2|7180.4|7183.2|7180.4|7182.2|7179.4|21
1622815090000|2021-06-04 13:58:10|7182.7|7179.9|7183.5|7180.7|7183.5|7180.7|7182.5|7179.7|5
1622815100000|2021-06-04 13:58:20|7183.7|7180.9|7183.5|7180.7|7184.4|7181.6|7183.5|7180.7|8
1622815110000|2021-06-04 13:58:30|7184.4|7181.6|7183.5|7180.7|7184.4|7181.6|7182.9|7180.1|29
1622815120000|2021-06-04 13:58:40|7183.9|7181.1|7182|7179.2|7183.9|7181.1|7182|7179.2|25
1622815130000|2021-06-04 13:58:50|7182.2|7179.4|7181|7178.2|7182.2|7179.4|7180.5|7177.7|5
1622815140000|2021-06-04 13:59:00|7180.7|7177.9|7181|7178.2|7181|7178.2|7180.5|7177.7|7
1622815150000|2021-06-04 13:59:10|7181.4|7178.6|7179.9|7177.1|7181.4|7178.6|7179.4|7176.6|18
1622815160000|2021-06-04 13:59:20|7179.5|7176.7|7181.5|7178.7|7181.5|7178.7|7179.5|7176.7|79
1622815170000|2021-06-04 13:59:30|7181.2|7178.4|7181.5|7178.7|7181.5|7178.7|7181.2|7178.4|7
1622815180000|2021-06-04 13:59:40|||||||||8
1622815190000|2021-06-04 13:59:50|7181.9|7179.1|7182.5|7179.7|7182.5|7179.7|7181.9|7179.1|38
1622815200000|2021-06-04 14:00:00|7183.3|7180.5|7184.5|7181.7|7185.5|7182.7|7183.3|7180.5|64
1622815210000|2021-06-04 14:00:10|7184.2|7181.4|7183.9|7181.1|7184.5|7181.7|7182.5|7179.7|103
1622815220000|2021-06-04 14:00:20|7184.3|7181.5|7186|7183.2|7186.4|7183.6|7183.5|7180.7|52
1622815230000|2021-06-04 14:00:30|7185.5|7182.7|7184.4|7181.6|7187.5|7184.7|7183.5|7180.7|73
1622815240000|2021-06-04 14:00:40|7184.9|7182.1|7186.2|7183.4|7187.4|7184.6|7184.9|7182.1|13
1622815250000|2021-06-04 14:00:50|7185.5|7182.7|7185.9|7183.1|7187.5|7184.7|7184.7|7181.9|37
1622815260000|2021-06-04 14:01:00|7185.5|7182.7|7186.9|7184.1|7186.9|7184.1|7185.4|7182.6|8
1622815270000|2021-06-04 14:01:10|7187.3|7184.5|7186.5|7183.7|7187.4|7184.6|7185.9|7183.1|13
1622815280000|2021-06-04 14:01:20|7186|7183.2|7185.9|7183.1|7187.3|7184.5|7185.9|7183.1|8
1622815290000|2021-06-04 14:01:30|7186.3|7183.5|7180.9|7178.1|7186.4|7183.6|7180.5|7177.7|31
1622815300000|2021-06-04 14:01:40|7180.7|7177.9|7181.5|7178.7|7181.5|7178.7|7180|7177.2|10
1622815310000|2021-06-04 14:01:50|7181.2|7178.4|7178|7175.2|7181.2|7178.4|7177.5|7174.7|56
1622815320000|2021-06-04 14:02:00|7178.4|7175.6|7178.9|7176.1|7179.5|7176.7|7178.4|7175.6|28
1622815330000|2021-06-04 14:02:10|7179.5|7176.7|7178.9|7176.1|7180|7177.2|7178.5|7175.7|38
1622815340000|2021-06-04 14:02:20|7178.5|7175.7|7180.4|7177.6|7180.5|7177.7|7178.5|7175.7|50
1622815350000|2021-06-04 14:02:30|7180.3|7177.5|7176.9|7174.1|7180.3|7177.5|7176.9|7174.1|41
1622815360000|2021-06-04 14:02:40|7176.4|7173.6|7174.7|7171.9|7176.4|7173.6|7174.5|7171.7|38
1622815370000|2021-06-04 14:02:50|7174.5|7171.7|7175.2|7172.4|7175.4|7172.6|7173|7170.2|89
1622815380000|2021-06-04 14:03:00|7175.5|7172.7|7174.5|7171.7|7177.3|7174.5|7174|7171.2|92
1622815390000|2021-06-04 14:03:10|7174.2|7171.4|7173.5|7170.7|7175|7172.2|7173.5|7170.7|27
1622815400000|2021-06-04 14:03:20|7173.7|7170.9|7174.4|7171.6|7174.4|7171.6|7172.5|7169.7|34
1622815410000|2021-06-04 14:03:30|7174|7171.2|7173.5|7170.7|7174|7171.2|7173.5|7170.7|39
1622815420000|2021-06-04 14:03:40|7174.4|7171.6|7175|7172.2|7176.5|7173.7|7174.4|7171.6|89
1622815430000|2021-06-04 14:03:50|7175.4|7172.6|7173.4|7170.6|7175.4|7172.6|7173.4|7170.6|28
1622815440000|2021-06-04 14:04:00|7173.5|7170.7|7175.4|7172.6|7177|7174.2|7173.5|7170.7|76
1622815450000|2021-06-04 14:04:10|7175.5|7172.7|7176.4|7173.6|7176.5|7173.7|7175.5|7172.7|8
1622815460000|2021-06-04 14:04:20|7175.7|7172.9|7175.5|7172.7|7175.9|7173.1|7175.4|7172.6|12
1622815470000|2021-06-04 14:04:30|7175.7|7172.9|7176.5|7173.7|7176.5|7173.7|7175.7|7172.9|8
1622815480000|2021-06-04 14:04:40|7175.4|7172.6|7174.5|7171.7|7175.4|7172.6|7174.5|7171.7|16
1622815490000|2021-06-04 14:04:50|7174.4|7171.6|7173.7|7170.9|7174.5|7171.7|7173.4|7170.6|34
1622815500000|2021-06-04 14:05:00|7173.5|7170.7|7177.7|7174.9|7177.9|7175.1|7173.5|7170.7|27
1622815510000|2021-06-04 14:05:10|7178|7175.2|7179.5|7176.7|7179.5|7176.7|7177.7|7174.9|34
1622815520000|2021-06-04 14:05:20|7179.7|7176.9|7178.5|7175.7|7181.4|7178.6|7177.5|7174.7|80
1622815530000|2021-06-04 14:05:30|7177.7|7174.9|7176|7173.2|7177.7|7174.9|7175.5|7172.7|14
1622815540000|2021-06-04 14:05:40|7175.8|7173|7174.5|7171.7|7175.8|7173|7174.5|7171.7|46
1622815550000|2021-06-04 14:05:50|7174.9|7172.1|7176.5|7173.7|7176.5|7173.7|7174.9|7172.1|9
1622815560000|2021-06-04 14:06:00|7176.9|7174.1|7176.7|7173.9|7178.5|7175.7|7176.5|7173.7|35
1622815570000|2021-06-04 14:06:10|7175.4|7172.6|7176.5|7173.7|7176.7|7173.9|7175.4|7172.6|33
1622815580000|2021-06-04 14:06:20|7176.4|7173.6|7176.5|7173.7|7177|7174.2|7176.4|7173.6|9
1622815590000|2021-06-04 14:06:30|7177.4|7174.6|7177.7|7174.9|7178|7175.2|7177.4|7174.6|12
1622815600000|2021-06-04 14:06:40|7177.5|7174.7|7178.5|7175.7|7178.5|7175.7|7177.5|7174.7|19
1622815610000|2021-06-04 14:06:50|||||||||31
1622815620000|2021-06-04 14:07:00|7177.7|7174.9|7177.7|7174.9|7178|7175.2|7177.7|7174.9|19
1622815630000|2021-06-04 14:07:10|7178.5|7175.7|7178|7175.2|7178.9|7176.1|7177.7|7174.9|65
1622815640000|2021-06-04 14:07:20|7177.5|7174.7|7178.4|7175.6|7178.4|7175.6|7177.5|7174.7|8
1622815650000|2021-06-04 14:07:30|7178.5|7175.7|7178|7175.2|7179.5|7176.7|7177.7|7174.9|80
1622815660000|2021-06-04 14:07:40|7177.7|7174.9|7178|7175.2|7178|7175.2|7177.5|7174.7|278
1622815670000|2021-06-04 14:07:50|7177.7|7174.9|7177|7174.2|7177.7|7174.9|7174.7|7171.9|57
1622815680000|2021-06-04 14:08:00|7177.4|7174.6|7176.5|7173.7|7178.9|7176.1|7176.2|7173.4|65
1622815690000|2021-06-04 14:08:10|7176.8|7174|7177|7174.2|7177|7174.2|7176|7173.2|48
1622815700000|2021-06-04 14:08:20|7177.4|7174.6|7177.5|7174.7|7177.5|7174.7|7176.7|7173.9|17
1622815710000|2021-06-04 14:08:30|7178|7175.2|7178.5|7175.7|7178.5|7175.7|7177.5|7174.7|19
1622815720000|2021-06-04 14:08:40|7177.8|7175|7177.5|7174.7|7177.8|7175|7177.5|7174.7|6
1622815730000|2021-06-04 14:08:50|7176.8|7174|7178.4|7175.6|7178.4|7175.6|7176.5|7173.7|35
1622815740000|2021-06-04 14:09:00|7178.5|7175.7|7177.5|7174.7|7178.5|7175.7|7177.5|7174.7|11
1622815750000|2021-06-04 14:09:10|7177.4|7174.6|7177.7|7174.9|7177.7|7174.9|7177|7174.2|57
1622815760000|2021-06-04 14:09:20|7178.5|7175.7|7177.5|7174.7|7178.5|7175.7|7177.4|7174.6|74
1622815770000|2021-06-04 14:09:30|7177.9|7175.1|7179.5|7176.7|7179.5|7176.7|7177.9|7175.1|91
1622815780000|2021-06-04 14:09:40|7179.7|7176.9|7179.7|7176.9|7180.4|7177.6|7179.7|7176.9|11
1622815790000|2021-06-04 14:09:50|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179|7176.2|10
1622815800000|2021-06-04 14:10:00|7180.5|7177.7|7178.9|7176.1|7181.4|7178.6|7177.5|7174.7|98
1622815810000|2021-06-04 14:10:10|7179|7176.2|7179.5|7176.7|7179.5|7176.7|7178|7175.2|41
1622815820000|2021-06-04 14:10:20|7178.7|7175.9|7178.5|7175.7|7178.7|7175.9|7178.4|7175.6|36
1622815830000|2021-06-04 14:10:30|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7175.7|7172.9|732
1622815840000|2021-06-04 14:10:40|7177.5|7174.7|7178.5|7175.7|7178.5|7175.7|7177.5|7174.7|27
1622815850000|2021-06-04 14:10:50|7178|7175.2|7178.7|7175.9|7178.7|7175.9|7177.7|7174.9|37
1622815860000|2021-06-04 14:11:00|7178.8|7176|7179.8|7177|7179.8|7177|7177.8|7175|130
1622815870000|2021-06-04 14:11:10|7180.2|7177.4|7179.7|7176.9|7180.2|7177.4|7179.7|7176.9|6
1622815880000|2021-06-04 14:11:20|7179.8|7177|7176.8|7174|7179.8|7177|7176.8|7174|30
1622815890000|2021-06-04 14:11:30|7176.7|7173.9|7177.7|7174.9|7177.7|7174.9|7176.5|7173.7|48
1622815900000|2021-06-04 14:11:40|7177.8|7175|7178.5|7175.7|7178.5|7175.7|7177.8|7175|2
1622815910000|2021-06-04 14:11:50|7178.2|7175.4|7178.5|7175.7|7178.5|7175.7|7177.7|7174.9|3
1622815920000|2021-06-04 14:12:00|7177.7|7174.9|7178.7|7175.9|7178.7|7175.9|7177.7|7174.9|28
1622815930000|2021-06-04 14:12:10|7178.2|7175.4|7176.7|7173.9|7178.2|7175.4|7175.5|7172.7|67
1622815940000|2021-06-04 14:12:20|7176.3|7173.5|7176|7173.2|7176.5|7173.7|7175.7|7172.9|11
1622815950000|2021-06-04 14:12:30|7175.7|7172.9|7175.5|7172.7|7176|7173.2|7175.5|7172.7|0
1622815960000|2021-06-04 14:12:40|7174.7|7171.9|7173.7|7170.9|7175|7172.2|7173.7|7170.9|29
1622815970000|2021-06-04 14:12:50|7174|7171.2|7174.2|7171.4|7174.7|7171.9|7173.7|7170.9|20
1622815980000|2021-06-04 14:13:00|7173.7|7170.9|7169.7|7166.9|7174.7|7171.9|7169.7|7166.9|152
1622815990000|2021-06-04 14:13:10|7169.5|7166.7|7170.2|7167.4|7170.7|7167.9|7168.7|7165.9|60
1622816000000|2021-06-04 14:13:20|7168.3|7165.5|7169.7|7166.9|7169.7|7166.9|7167.8|7165|176
1622816010000|2021-06-04 14:13:30|7169.3|7166.5|7168.2|7165.4|7170.3|7167.5|7167.8|7165|35
1622816020000|2021-06-04 14:13:40|7167.8|7165|7167.2|7164.4|7168.2|7165.4|7166.8|7164|18
1622816030000|2021-06-04 14:13:50|7167.7|7164.9|7166.8|7164|7167.7|7164.9|7165.2|7162.4|136
1622816040000|2021-06-04 14:14:00|7165.7|7162.9|7161.7|7158.9|7166.7|7163.9|7161.7|7158.9|263
1622816050000|2021-06-04 14:14:10|7161.3|7158.5|7162.7|7159.9|7163.3|7160.5|7159.8|7157|160
1622816060000|2021-06-04 14:14:20|7162.3|7159.5|7161.7|7158.9|7162.3|7159.5|7159.4|7156.6|213
1622816070000|2021-06-04 14:14:30|7161.8|7159|7162.2|7159.4|7162.7|7159.9|7161.3|7158.5|22
1622816080000|2021-06-04 14:14:40|7161.8|7159|7159.8|7157|7161.8|7159|7158.8|7156|24
1622816090000|2021-06-04 14:14:50|7159.7|7156.9|7157.9|7155.1|7159.8|7157|7157.9|7155.1|21
1622816100000|2021-06-04 14:15:00|7158.3|7155.5|7160.3|7157.5|7161.8|7159|7156.2|7153.4|167
1622816110000|2021-06-04 14:15:10|7159.8|7157|7158.8|7156|7161.7|7158.9|7158.8|7156|32
1622816120000|2021-06-04 14:15:20|7159.3|7156.5|7157.7|7154.9|7160.2|7157.4|7157.3|7154.5|71
1622816130000|2021-06-04 14:15:30|7157.3|7154.5|7157.7|7154.9|7157.7|7154.9|7156.3|7153.5|20
1622816140000|2021-06-04 14:15:40|7157.2|7154.4|7159.7|7156.9|7159.7|7156.9|7157.2|7154.4|24
1622816150000|2021-06-04 14:15:50|7160.2|7157.4|7158.5|7155.7|7160.2|7157.4|7158.2|7155.4|63
1622816160000|2021-06-04 14:16:00|7158.7|7155.9|7160.8|7158|7160.8|7158|7158.7|7155.9|25
1622816170000|2021-06-04 14:16:10|7160.7|7157.9|7156.3|7153.5|7160.7|7157.9|7155.9|7153.1|58
1622816180000|2021-06-04 14:16:20|7156.7|7153.9|7158.2|7155.4|7158.2|7155.4|7156.7|7153.9|15
1622816190000|2021-06-04 14:16:30|7157.8|7155|7158.2|7155.4|7158.2|7155.4|7156.7|7153.9|33
1622816200000|2021-06-04 14:16:40|7157.8|7155|7156.3|7153.5|7158|7155.2|7155.9|7153.1|15
1622816210000|2021-06-04 14:16:50|7156.8|7154|7157.9|7155.1|7158.7|7155.9|7156.8|7154|21
1622816220000|2021-06-04 14:17:00|7157.8|7155|7164.7|7161.9|7165.7|7162.9|7157.7|7154.9|69
1622816230000|2021-06-04 14:17:10|7165.4|7162.6|7163.8|7161|7165.5|7162.7|7162.8|7160|84
1622816240000|2021-06-04 14:17:20|7164.2|7161.4|7164.7|7161.9|7164.7|7161.9|7163.8|7161|16
1622816250000|2021-06-04 14:17:30|7163.8|7161|7165.7|7162.9|7165.7|7162.9|7163.8|7161|39
1622816260000|2021-06-04 14:17:40|7165.3|7162.5|7165.7|7162.9|7166.7|7163.9|7165.3|7162.5|8
1622816270000|2021-06-04 14:17:50|7165.3|7162.5|7166.7|7163.9|7167.3|7164.5|7165.3|7162.5|41
1622816280000|2021-06-04 14:18:00|7166.8|7164|7165.9|7163.1|7166.8|7164|7165.3|7162.5|29
1622816290000|2021-06-04 14:18:10|7166.1|7163.3|7167.6|7164.8|7167.6|7164.8|7165.8|7163|10
1622816300000|2021-06-04 14:18:20|7166.9|7164.1|7166.9|7164.1|7167.6|7164.8|7166.8|7164|5
1622816310000|2021-06-04 14:18:30|7166.8|7164|7166.6|7163.8|7167.6|7164.8|7166.3|7163.5|14
1622816320000|2021-06-04 14:18:40|||||||||6
1622816330000|2021-06-04 14:18:50|7165.6|7162.8|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|10
1622816340000|2021-06-04 14:19:00|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7164.8|7162|5
1622816350000|2021-06-04 14:19:10|7165.8|7163|7167.1|7164.3|7168.8|7166|7165.8|7163|45
1622816360000|2021-06-04 14:19:20|7168.1|7165.3|7168.8|7166|7169.1|7166.3|7167.8|7165|9
1622816370000|2021-06-04 14:19:30|7168.6|7165.8|7167.3|7164.5|7168.6|7165.8|7166.6|7163.8|33
1622816380000|2021-06-04 14:19:40|7166.9|7164.1|7166.8|7164|7166.9|7164.1|7166.1|7163.3|8
1622816390000|2021-06-04 14:19:50|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|10
1622816400000|2021-06-04 14:20:00|7166.8|7164|7169.1|7166.3|7169.1|7166.3|7166.8|7164|42
1622816410000|2021-06-04 14:20:10|7168.9|7166.1|7167.9|7165.1|7169.3|7166.5|7167.9|7165.1|9
1622816420000|2021-06-04 14:20:20|7167.8|7165|7169.1|7166.3|7169.1|7166.3|7166.9|7164.1|45
1622816430000|2021-06-04 14:20:30|7169.5|7166.7|7170.6|7167.8|7171.1|7168.3|7169.5|7166.7|56
1622816440000|2021-06-04 14:20:40|7170.1|7167.3|7169.8|7167|7170.1|7167.3|7169.8|7167|6
1622816450000|2021-06-04 14:20:50|7170.1|7167.3|7170.9|7168.1|7171.6|7168.8|7170.1|7167.3|13
1622816460000|2021-06-04 14:21:00|7170.8|7168|7171.3|7168.5|7171.6|7168.8|7170.6|7167.8|17
1622816470000|2021-06-04 14:21:10|7170.9|7168.1|7170.8|7168|7171.6|7168.8|7170.8|7168|3
1622816480000|2021-06-04 14:21:20|7171.1|7168.3|7168.1|7165.3|7171.1|7168.3|7168.1|7165.3|28
1622816490000|2021-06-04 14:21:30|7168.3|7165.5|7167.8|7165|7168.3|7165.5|7167.8|7165|0
1622816500000|2021-06-04 14:21:40|7167.6|7164.8|7167.3|7164.5|7167.8|7165|7166.6|7163.8|21
1622816510000|2021-06-04 14:21:50|7167.6|7164.8|7166.3|7163.5|7167.6|7164.8|7165.9|7163.1|29
1622816520000|2021-06-04 14:22:00|7165.9|7163.1|7166.6|7163.8|7166.8|7164|7164.8|7162|40
1622816530000|2021-06-04 14:22:10|7166.3|7163.5|7163.8|7161|7166.3|7163.5|7163.3|7160.5|37
1622816540000|2021-06-04 14:22:20|7163.6|7160.8|7163.8|7161|7163.8|7161|7163.3|7160.5|3
1622816550000|2021-06-04 14:22:30|7164.5|7161.7|7166.1|7163.3|7166.1|7163.3|7164.5|7161.7|24
1622816560000|2021-06-04 14:22:40|7165.8|7163|7164.9|7162.1|7165.8|7163|7164.9|7162.1|6
1622816570000|2021-06-04 14:22:50|7165.8|7163|7166.8|7164|7167.6|7164.8|7165.8|7163|23
1622816580000|2021-06-04 14:23:00|7167.1|7164.3|7167.1|7164.3|7167.6|7164.8|7166.8|7164|16
1622816590000|2021-06-04 14:23:10|7167.3|7164.5|7166|7163.2|7167.3|7164.5|7166|7163.2|12
1622816600000|2021-06-04 14:23:20|7165.8|7163|7166.6|7163.8|7166.6|7163.8|7165.8|7163|5
1622816610000|2021-06-04 14:23:30|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|0
1622816620000|2021-06-04 14:23:40|7166.6|7163.8|7165.8|7163|7166.6|7163.8|7165.8|7163|8
1622816630000|2021-06-04 14:23:50|||||||||5
1622816640000|2021-06-04 14:24:00|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|13
1622816650000|2021-06-04 14:24:10|7167.6|7164.8|7168.1|7165.3|7168.8|7166|7167.6|7164.8|45
1622816660000|2021-06-04 14:24:20|7167.8|7165|7168.3|7165.5|7168.8|7166|7167.8|7165|10
1622816670000|2021-06-04 14:24:30|7168.1|7165.3|7168.6|7165.8|7168.6|7165.8|7168.1|7165.3|6
1622816680000|2021-06-04 14:24:40|7168.8|7166|7168.6|7165.8|7169.6|7166.8|7168.1|7165.3|20
1622816690000|2021-06-04 14:24:50|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|21
1622816700000|2021-06-04 14:25:00|7168.1|7165.3|7169.8|7167|7171.6|7168.8|7168.1|7165.3|42
1622816710000|2021-06-04 14:25:10|||||||||2
1622816720000|2021-06-04 14:25:20|||||||||1
1622816730000|2021-06-04 14:25:30|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7168.8|7166|19
1622816740000|2021-06-04 14:25:40|7169.1|7166.3|7169.8|7167|7169.8|7167|7169.1|7166.3|4
1622816750000|2021-06-04 14:25:50|||||||||2
1622816760000|2021-06-04 14:26:00|7168.8|7166|7166.8|7164|7168.8|7166|7166.8|7164|57
1622816770000|2021-06-04 14:26:10|7166.6|7163.8|7163.9|7161.1|7166.6|7163.8|7162.6|7159.8|60
1622816780000|2021-06-04 14:26:20|7163.8|7161|7164.8|7162|7165.6|7162.8|7163.3|7160.5|29
1622816790000|2021-06-04 14:26:30|7164.4|7161.6|7165.8|7163|7166.3|7163.5|7164.4|7161.6|43
1622816800000|2021-06-04 14:26:40|7165.3|7162.5|7165.8|7163|7166.6|7163.8|7164.6|7161.8|47
1622816810000|2021-06-04 14:26:50|7166.6|7163.8|7167.6|7164.8|7167.6|7164.8|7166.3|7163.5|7
1622816820000|2021-06-04 14:27:00|7166.9|7164.1|7165.6|7162.8|7167.3|7164.5|7165.3|7162.5|10
1622816830000|2021-06-04 14:27:10|7165.8|7163|7164.3|7161.5|7165.8|7163|7163.8|7161|11
1622816840000|2021-06-04 14:27:20|7163.9|7161.1|7165.3|7162.5|7165.8|7163|7163.8|7161|13
1622816850000|2021-06-04 14:27:30|7165.6|7162.8|7166.8|7164|7166.8|7164|7165.6|7162.8|7
1622816860000|2021-06-04 14:27:40|7166|7163.2|7162.9|7160.1|7166.3|7163.5|7162.9|7160.1|133
1622816870000|2021-06-04 14:27:50|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.8|7159|81
1622816880000|2021-06-04 14:28:00|7161.8|7159|7163.6|7160.8|7163.8|7161|7161.8|7159|31
1622816890000|2021-06-04 14:28:10|7163.4|7160.6|7161.8|7159|7163.8|7161|7161.8|7159|83
1622816900000|2021-06-04 14:28:20|7161.9|7159.1|7163.8|7161|7163.8|7161|7161.9|7159.1|20
1622816910000|2021-06-04 14:28:30|7164.3|7161.5|7163.4|7160.6|7164.8|7162|7162.9|7160.1|18
1622816920000|2021-06-04 14:28:40|7162.8|7160|7162.8|7160|7162.8|7160|7161.8|7159|26
1622816930000|2021-06-04 14:28:50|7163.3|7160.5|7164.1|7161.3|7164.1|7161.3|7163.3|7160.5|9
1622816940000|2021-06-04 14:29:00|7163.8|7161|7164.6|7161.8|7165.6|7162.8|7163.8|7161|14
1622816950000|2021-06-04 14:29:10|7164.8|7162|7163.3|7160.5|7165.6|7162.8|7163.3|7160.5|124
1622816960000|2021-06-04 14:29:20|7163.1|7160.3|7163.8|7161|7164.6|7161.8|7163.1|7160.3|16
1622816970000|2021-06-04 14:29:30|7163.6|7160.8|7162.6|7159.8|7163.6|7160.8|7162.3|7159.5|71
1622816980000|2021-06-04 14:29:40|7162.3|7159.5|7161.8|7159|7162.3|7159.5|7161.6|7158.8|10
1622816990000|2021-06-04 14:29:50|7160.9|7158.1|7161.6|7158.8|7161.6|7158.8|7160.6|7157.8|122
1622817000000|2021-06-04 14:30:00|7161.8|7159|7167.1|7164.3|7167.1|7164.3|7161.8|7159|51
1622817010000|2021-06-04 14:30:10|7167.6|7164.8|7166.6|7163.8|7167.6|7164.8|7165.3|7162.5|20
1622817020000|2021-06-04 14:30:20|7166.1|7163.3|7167.6|7164.8|7167.6|7164.8|7165.8|7163|7
1622817030000|2021-06-04 14:30:30|7167.8|7165|7169.1|7166.3|7169.3|7166.5|7167.8|7165|33
1622817040000|2021-06-04 14:30:40|7168.3|7165.5|7169.6|7166.8|7169.8|7167|7168.3|7165.5|4
1622817050000|2021-06-04 14:30:50|7169.1|7166.3|7169.1|7166.3|7169.8|7167|7168.3|7165.5|39
1622817060000|2021-06-04 14:31:00|7169.3|7166.5|7169.9|7167.1|7170.8|7168|7169.3|7166.5|59
1622817070000|2021-06-04 14:31:10|7169.6|7166.8|7169.1|7166.3|7169.6|7166.8|7168.3|7165.5|7
1622817080000|2021-06-04 14:31:20|7168.8|7166|7170.6|7167.8|7170.6|7167.8|7168.8|7166|9
1622817090000|2021-06-04 14:31:30|7170.8|7168|7168.8|7166|7170.8|7168|7168.6|7165.8|32
1622817100000|2021-06-04 14:31:40|7169.1|7166.3|7168.8|7166|7169.1|7166.3|7168.8|7166|5
1622817110000|2021-06-04 14:31:50|7167.3|7164.5|7166.8|7164|7167.6|7164.8|7166.8|7164|14
1622817120000|2021-06-04 14:32:00|7166.6|7163.8|7164.8|7162|7167.1|7164.3|7164.8|7162|14
1622817130000|2021-06-04 14:32:10|7165.1|7162.3|7164.8|7162|7165.8|7163|7164.8|7162|41
1622817140000|2021-06-04 14:32:20|7164.9|7162.1|7163.8|7161|7164.9|7162.1|7162.8|7160|129
1622817150000|2021-06-04 14:32:30|7164.3|7161.5|7163.6|7160.8|7164.3|7161.5|7163.3|7160.5|28
1622817160000|2021-06-04 14:32:40|7163.8|7161|7163.3|7160.5|7163.8|7161|7163.3|7160.5|6
1622817170000|2021-06-04 14:32:50|7162.9|7160.1|7163.6|7160.8|7163.6|7160.8|7162.8|7160|4
1622817180000|2021-06-04 14:33:00|7163.8|7161|7162.3|7159.5|7164.3|7161.5|7161.8|7159|96
1622817190000|2021-06-04 14:33:10|7161.9|7159.1|7162.8|7160|7162.8|7160|7161.9|7159.1|11
1622817200000|2021-06-04 14:33:20|7163.3|7160.5|7162.9|7160.1|7163.8|7161|7162.9|7160.1|4
1622817210000|2021-06-04 14:33:30|7162.8|7160|7163.8|7161|7163.8|7161|7162.8|7160|11
1622817220000|2021-06-04 14:33:40|||||||||2
1622817230000|2021-06-04 14:33:50|7163.6|7160.8|7164.3|7161.5|7164.8|7162|7162.9|7160.1|20
1622817240000|2021-06-04 14:34:00|7163.9|7161.1|7162.9|7160.1|7164.3|7161.5|7162.9|7160.1|9
1622817250000|2021-06-04 14:34:10|7161.4|7158.6|7161.9|7159.1|7162.3|7159.5|7161.4|7158.6|117
1622817260000|2021-06-04 14:34:20|7161.8|7159|7160.3|7157.5|7161.8|7159|7160|7157.2|13
1622817270000|2021-06-04 14:34:30|7159.9|7157.1|7160.8|7158|7160.8|7158|7159.8|7157|9
1622817280000|2021-06-04 14:34:40|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|12
1622817290000|2021-06-04 14:34:50|7160.8|7158|7162.3|7159.5|7162.4|7159.6|7160.8|7158|39
1622817300000|2021-06-04 14:35:00|7162.4|7159.6|7164.4|7161.6|7165.1|7162.3|7161.9|7159.1|158
1622817310000|2021-06-04 14:35:10|7163.9|7161.1|7164.9|7162.1|7164.9|7162.1|7163.9|7161.1|55
1622817320000|2021-06-04 14:35:20|7163.9|7161.1|7164.8|7162|7164.8|7162|7163.9|7161.1|15
1622817330000|2021-06-04 14:35:30|7164.9|7162.1|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|18
1622817340000|2021-06-04 14:35:40|7163.2|7160.4|7162.9|7160.1|7163.4|7160.6|7162.9|7160.1|12
1622817350000|2021-06-04 14:35:50|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|18
1622817360000|2021-06-04 14:36:00|7161.8|7159|7161.3|7158.5|7161.8|7159|7160.8|7158|66
1622817370000|2021-06-04 14:36:10|7160.9|7158.1|7160.6|7157.8|7161.6|7158.8|7158.9|7156.1|27
1622817380000|2021-06-04 14:36:20|7160.8|7158|7161.8|7159|7161.8|7159|7160.8|7158|3
1622817390000|2021-06-04 14:36:30|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7160.9|7158.1|5
1622817400000|2021-06-04 14:36:40|7160.9|7158.1|7160.8|7158|7161.8|7159|7160.8|7158|16
1622817410000|2021-06-04 14:36:50|7160.9|7158.1|7161.6|7158.8|7161.6|7158.8|7160.9|7158.1|7
1622817420000|2021-06-04 14:37:00|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|15
1622817430000|2021-06-04 14:37:10|7161.4|7158.6|7161.3|7158.5|7161.8|7159|7160.9|7158.1|18
1622817440000|2021-06-04 14:37:20|7160.9|7158.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|4
1622817450000|2021-06-04 14:37:30|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|2
1622817460000|2021-06-04 14:37:40|7161.8|7159|7162.4|7159.6|7162.8|7160|7161.6|7158.8|57
1622817470000|2021-06-04 14:37:50|7162|7159.2|7161.9|7159.1|7162.8|7160|7161.9|7159.1|7
1622817480000|2021-06-04 14:38:00|7162.3|7159.5|7162.8|7160|7162.9|7160.1|7162|7159.2|16
1622817490000|2021-06-04 14:38:10|7162.9|7160.1|7161.8|7159|7162.9|7160.1|7161.8|7159|38
1622817500000|2021-06-04 14:38:20|7161.9|7159.1|7162.2|7159.4|7162.9|7160.1|7161.8|7159|11
1622817510000|2021-06-04 14:38:30|7161.9|7159.1|7161.8|7159|7161.9|7159.1|7161.8|7159|35
1622817520000|2021-06-04 14:38:40|7161.9|7159.1|7160.8|7158|7161.9|7159.1|7160.8|7158|25
1622817530000|2021-06-04 14:38:50|7160.9|7158.1|7160.4|7157.6|7161.3|7158.5|7160.4|7157.6|13
1622817540000|2021-06-04 14:39:00|7160.8|7158|7160.9|7158.1|7161.4|7158.6|7160.4|7157.6|10
1622817550000|2021-06-04 14:39:10|7160.8|7158|7155.9|7153.1|7160.8|7158|7155.9|7153.1|143
1622817560000|2021-06-04 14:39:20|7156.3|7153.5|7155.9|7153.1|7156.8|7154|7155|7152.2|61
1622817570000|2021-06-04 14:39:30|7155.8|7153|7155.9|7153.1|7155.9|7153.1|7153.9|7151.1|82
1622817580000|2021-06-04 14:39:40|7156.3|7153.5|7155.9|7153.1|7156.3|7153.5|7155.4|7152.6|31
1622817590000|2021-06-04 14:39:50|7156.3|7153.5|7155.4|7152.6|7156.8|7154|7155.4|7152.6|39
1622817600000|2021-06-04 14:40:00|7155.8|7153|7155.9|7153.1|7156.9|7154.1|7155.8|7153|12
1622817610000|2021-06-04 14:40:10|7156.3|7153.5|7154.8|7152|7156.4|7153.6|7154.4|7151.6|14
1622817620000|2021-06-04 14:40:20|7154.9|7152.1|7155.4|7152.6|7155.9|7153.1|7154.9|7152.1|7
1622817630000|2021-06-04 14:40:30|7155.9|7153.1|7155.4|7152.6|7155.9|7153.1|7154.4|7151.6|55
1622817640000|2021-06-04 14:40:40|7154.9|7152.1|7155.3|7152.5|7155.8|7153|7154.4|7151.6|35
1622817650000|2021-06-04 14:40:50|7155.4|7152.6|7155.8|7153|7155.9|7153.1|7154.9|7152.1|14
1622817660000|2021-06-04 14:41:00|7155.9|7153.1|7155.9|7153.1|7156.9|7154.1|7154.8|7152|86
1622817670000|2021-06-04 14:41:10|7156.3|7153.5|7155.3|7152.5|7156.8|7154|7154.9|7152.1|55
1622817680000|2021-06-04 14:41:20|7155.4|7152.6|7151|7148.2|7155.4|7152.6|7150.9|7148.1|229
1622817690000|2021-06-04 14:41:30|7150.9|7148.1|7149.8|7147|7150.9|7148.1|7149.4|7146.6|78
1622817700000|2021-06-04 14:41:40|7148.9|7146.1|7148.9|7146.1|7150.3|7147.5|7148.8|7146|286
1622817710000|2021-06-04 14:41:50|7148.5|7145.7|7146.3|7143.5|7148.5|7145.7|7145.9|7143.1|122
1622817720000|2021-06-04 14:42:00|7146.6|7143.8|7142.9|7140.1|7146.9|7144.1|7142.9|7140.1|288
1622817730000|2021-06-04 14:42:10|7143.3|7140.5|7141.3|7138.5|7143.9|7141.1|7141.3|7138.5|147
1622817740000|2021-06-04 14:42:20|7140.9|7138.1|7140.8|7138|7140.9|7138.1|7137.9|7135.1|123
1622817750000|2021-06-04 14:42:30|7139.9|7137.1|7145.8|7143|7145.9|7143.1|7139.9|7137.1|117
1622817760000|2021-06-04 14:42:40|7145.4|7142.6|7146.8|7144|7148.9|7146.1|7144.9|7142.1|220
1622817770000|2021-06-04 14:42:50|7146.6|7143.8|7146.9|7144.1|7146.9|7144.1|7146.3|7143.5|59
1622817780000|2021-06-04 14:43:00|7146.6|7143.8|7150.8|7148|7150.8|7148|7146.3|7143.5|71
1622817790000|2021-06-04 14:43:10|7150.4|7147.6|7147.9|7145.1|7150.8|7148|7147.8|7145|32
1622817800000|2021-06-04 14:43:20|7147.8|7145|7149.3|7146.5|7149.8|7147|7147.8|7145|63
1622817810000|2021-06-04 14:43:30|7149.6|7146.8|7150.8|7148|7150.8|7148|7149.4|7146.6|28
1622817820000|2021-06-04 14:43:40|7150.3|7147.5|7149.3|7146.5|7150.8|7148|7149.3|7146.5|9
1622817830000|2021-06-04 14:43:50|7149.8|7147|7150.3|7147.5|7151.8|7149|7149.8|7147|49
1622817840000|2021-06-04 14:44:00|7150.4|7147.6|7149.9|7147.1|7151.3|7148.5|7149.9|7147.1|49
1622817850000|2021-06-04 14:44:10|7149.8|7147|7147.8|7145|7149.8|7147|7147.8|7145|77
1622817860000|2021-06-04 14:44:20|7147.3|7144.5|7148.9|7146.1|7148.9|7146.1|7146.9|7144.1|43
1622817870000|2021-06-04 14:44:30|7148.8|7146|7149.8|7147|7149.9|7147.1|7147.9|7145.1|52
1622817880000|2021-06-04 14:44:40|7149.3|7146.5|7146.8|7144|7149.3|7146.5|7146.4|7143.6|29
1622817890000|2021-06-04 14:44:50|7146.2|7143.4|7146.3|7143.5|7146.9|7144.1|7145.4|7142.6|78
1622817900000|2021-06-04 14:45:00|7146.4|7143.6|7142.8|7140|7148.8|7146|7142.8|7140|130
1622817910000|2021-06-04 14:45:10|7141.9|7139.1|7135.9|7133.1|7144|7139.1|7134.9|7132.1|512
1622817920000|2021-06-04 14:45:20|7135.8|7133|7138.8|7136|7138.8|7136|7134.9|7132.1|50
1622817930000|2021-06-04 14:45:30|7138.4|7135.6|7138.5|7135.7|7138.8|7136|7136.9|7134.1|95
1622817940000|2021-06-04 14:45:40|7138.4|7135.6|7138.9|7136.1|7139.8|7137|7138.4|7135.6|102
1622817950000|2021-06-04 14:45:50|7138|7135.2|7137.4|7134.6|7138|7135.2|7136.9|7134.1|13
1622817960000|2021-06-04 14:46:00|7137.8|7135|7138.3|7135.5|7138.9|7136.1|7137.5|7134.7|44
1622817970000|2021-06-04 14:46:10|7137.9|7135.1|7138.8|7136|7139.8|7137|7137.9|7135.1|58
1622817980000|2021-06-04 14:46:20|7139.3|7136.5|7138|7135.2|7139.3|7136.5|7137.9|7135.1|70
1622817990000|2021-06-04 14:46:30|7137.8|7135|7136.3|7133.5|7137.8|7135|7135.8|7133|169
1622818000000|2021-06-04 14:46:40|7136.4|7133.6|7133.9|7131.1|7136.4|7133.6|7133.9|7131.1|145
1622818010000|2021-06-04 14:46:50|7133.8|7131|7132.9|7130.1|7133.8|7131|7131.9|7129.1|66
1622818020000|2021-06-04 14:47:00|7132.4|7129.6|7129|7126.2|7132.9|7130.1|7128|7125.2|831
1622818030000|2021-06-04 14:47:10|7129.4|7126.6|7128|7125.2|7131|7128.2|7127.1|7124.3|130
1622818040000|2021-06-04 14:47:20|7128.1|7125.3|7129|7126.2|7129.6|7126.8|7128|7125.2|217
1622818050000|2021-06-04 14:47:30|7128.9|7126.1|7130.9|7128.1|7130.9|7128.1|7128.9|7126.1|130
1622818060000|2021-06-04 14:47:40|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131|7128.2|19
1622818070000|2021-06-04 14:47:50|7131.1|7128.3|7131.5|7128.7|7132|7129.2|7131.1|7128.3|15
1622818080000|2021-06-04 14:48:00|7131.1|7128.3|7131|7128.2|7132|7129.2|7131|7128.2|80
1622818090000|2021-06-04 14:48:10|7130.9|7128.1|7129|7126.2|7130.9|7128.1|7127.9|7125.1|58
1622818100000|2021-06-04 14:48:20|7129.9|7127.1|7130|7127.2|7130.9|7128.1|7128.8|7126|97
1622818110000|2021-06-04 14:48:30|7130.5|7127.7|7134.8|7132|7134.8|7132|7130|7127.2|79
1622818120000|2021-06-04 14:48:40|7134.9|7132.1|7135.9|7133.1|7137.5|7134.7|7134.9|7132.1|36
1622818130000|2021-06-04 14:48:50|7136.4|7133.6|7138|7135.2|7139|7136.2|7135.5|7132.7|41
1622818140000|2021-06-04 14:49:00|7138.4|7135.6|7143|7140.2|7143|7140.2|7138.4|7135.6|52
1622818150000|2021-06-04 14:49:10|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7141|7138.2|51
1622818160000|2021-06-04 14:49:20|7142.4|7139.6|7144|7141.2|7144|7141.2|7142.4|7139.6|55
1622818170000|2021-06-04 14:49:30|7143.9|7141.1|7144.9|7142.1|7145.4|7142.6|7143.4|7140.6|51
1622818180000|2021-06-04 14:49:40|7145.9|7143.1|7146.9|7144.1|7146.9|7144.1|7144.4|7141.6|33
1622818190000|2021-06-04 14:49:50|7147|7144.2|7146.9|7144.1|7148|7145.2|7145.9|7143.1|59
1622818200000|2021-06-04 14:50:00|7146.5|7143.7|7146.5|7143.7|7146.9|7144.1|7145|7142.2|27
1622818210000|2021-06-04 14:50:10|7146.9|7144.1|7145.5|7142.7|7147.4|7144.6|7145.5|7142.7|19
1622818220000|2021-06-04 14:50:20|7145.9|7143.1|7147|7144.2|7147|7144.2|7145.5|7142.7|139
1622818230000|2021-06-04 14:50:30|7147.5|7144.7|7146|7143.2|7148|7145.2|7145.9|7143.1|21
1622818240000|2021-06-04 14:50:40|7145.5|7142.7|7143.9|7141.1|7145.5|7142.7|7143.9|7141.1|5
1622818250000|2021-06-04 14:50:50|7144|7141.2|7143.4|7140.6|7144.9|7142.1|7143|7140.2|23
1622818260000|2021-06-04 14:51:00|7144|7141.2|7139.4|7136.6|7144.4|7141.6|7139|7136.2|48
1622818270000|2021-06-04 14:51:10|7139.9|7137.1|7140|7137.2|7140|7137.2|7139.4|7136.6|33
1622818280000|2021-06-04 14:51:20|7139.9|7137.1|7139|7136.2|7140.9|7138.1|7139|7136.2|46
1622818290000|2021-06-04 14:51:30|7139.4|7136.6|7140|7137.2|7140.4|7137.6|7139.1|7136.3|44
1622818300000|2021-06-04 14:51:40|7140.5|7137.7|7141.9|7139.1|7141.9|7139.1|7140|7137.2|26
1622818310000|2021-06-04 14:51:50|7141|7138.2|7141|7138.2|7141.9|7139.1|7140.1|7137.3|53
1622818320000|2021-06-04 14:52:00|7141.1|7138.3|7140.1|7137.3|7142|7139.2|7140.1|7137.3|216
1622818330000|2021-06-04 14:52:10|7140.5|7137.7|7139|7136.2|7141|7138.2|7139|7136.2|22
1622818340000|2021-06-04 14:52:20|7138|7135.2|7134.1|7131.3|7138|7135.2|7134.1|7131.3|62
1622818350000|2021-06-04 14:52:30|7134.5|7131.7|7134.1|7131.3|7135.9|7133.1|7132.9|7130.1|168
1622818360000|2021-06-04 14:52:40|7134.4|7131.6|7131.5|7128.7|7136|7133.2|7131.5|7128.7|268
1622818370000|2021-06-04 14:52:50|7132|7129.2|7132.6|7129.8|7133|7130.2|7131.5|7128.7|30
1622818380000|2021-06-04 14:53:00|7132.3|7129.5|7132.5|7129.7|7134|7131.2|7132.3|7129.5|42
1622818390000|2021-06-04 14:53:10|7132|7129.2|7130|7127.2|7132|7129.2|7129.5|7126.7|43
1622818400000|2021-06-04 14:53:20|7130.5|7127.7|7133|7130.2|7133|7130.2|7130.5|7127.7|38
1622818410000|2021-06-04 14:53:30|7132.1|7129.3|7132.6|7129.8|7133.9|7131.1|7132.1|7129.3|31
1622818420000|2021-06-04 14:53:40|7132.2|7129.4|7132|7129.2|7132.2|7129.4|7131|7128.2|39
1622818430000|2021-06-04 14:53:50|7132.9|7130.1|7133|7130.2|7133|7130.2|7132.6|7129.8|10
1622818440000|2021-06-04 14:54:00|7133.4|7130.6|7137.5|7134.7|7138|7135.2|7133.4|7130.6|64
1622818450000|2021-06-04 14:54:10|7137.3|7134.5|7137|7134.2|7137.3|7134.5|7136.5|7133.7|7
1622818460000|2021-06-04 14:54:20|7137.7|7134.9|7140.9|7138.1|7141.2|7138.4|7137.7|7134.9|105
1622818470000|2021-06-04 14:54:30|7141|7138.2|7141|7138.2|7142|7139.2|7140.9|7138.1|62
1622818480000|2021-06-04 14:54:40|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7139|7136.2|59
1622818490000|2021-06-04 14:54:50|7141|7138.2|7141|7138.2|7141.4|7138.6|7140|7137.2|10
1622818500000|2021-06-04 14:55:00|7140.9|7138.1|7145.7|7142.9|7145.7|7142.9|7140|7137.2|60
1622818510000|2021-06-04 14:55:10|7145.4|7142.6|7142|7139.2|7145.9|7143.1|7141.5|7138.7|26
1622818520000|2021-06-04 14:55:20|7141.5|7138.7|7141.5|7138.7|7142|7139.2|7141|7138.2|13
1622818530000|2021-06-04 14:55:30|7140.5|7137.7|7140.5|7137.7|7140.9|7138.1|7139.5|7136.7|52
1622818540000|2021-06-04 14:55:40|7140.7|7137.9|7141|7138.2|7142|7139.2|7140.7|7137.9|20
1622818550000|2021-06-04 14:55:50|7140.1|7137.3|7139.2|7136.4|7140.5|7137.7|7136.9|7134.1|45
1622818560000|2021-06-04 14:56:00|7139.4|7136.6|7141|7138.2|7142|7139.2|7138.6|7135.8|30
1622818570000|2021-06-04 14:56:10|7142.4|7139.6|7139.5|7136.7|7142.4|7139.6|7139.5|7136.7|41
1622818580000|2021-06-04 14:56:20|7139.9|7137.1|7140.5|7137.7|7140.5|7137.7|7139|7136.2|13
1622818590000|2021-06-04 14:56:30|7140.1|7137.3|7139.7|7136.9|7140.4|7137.6|7138.9|7136.1|7
1622818600000|2021-06-04 14:56:40|7139.9|7137.1|7139|7136.2|7139.9|7137.1|7138.5|7135.7|18
1622818610000|2021-06-04 14:56:50|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138|7135.2|9
1622818620000|2021-06-04 14:57:00|7139|7136.2|7134|7131.2|7139.9|7137.1|7134|7131.2|78
1622818630000|2021-06-04 14:57:10|7133.6|7130.8|7135.9|7133.1|7136|7133.2|7133.6|7130.8|16
1622818640000|2021-06-04 14:57:20|7136|7133.2|7141|7138.2|7142.9|7140.1|7136|7133.2|504
1622818650000|2021-06-04 14:57:30|7141.4|7138.6|7140.4|7137.6|7142|7139.2|7140|7137.2|82
1622818660000|2021-06-04 14:57:40|7140.1|7137.3|7139.5|7136.7|7140.1|7137.3|7138.9|7136.1|1
1622818670000|2021-06-04 14:57:50|7139.1|7136.3|7139.5|7136.7|7139.5|7136.7|7137.6|7134.8|127
1622818680000|2021-06-04 14:58:00|7139|7136.2|7137.6|7134.8|7139|7136.2|7137.1|7134.3|20
1622818690000|2021-06-04 14:58:10|7138|7135.2|7138.4|7135.6|7138.4|7135.6|7137.1|7134.3|18
1622818700000|2021-06-04 14:58:20|7138.1|7135.3|7138|7135.2|7138.1|7135.3|7137.1|7134.3|12
1622818710000|2021-06-04 14:58:30|7137.5|7134.7|7140.9|7138.1|7140.9|7138.1|7137.5|7134.7|1088
1622818720000|2021-06-04 14:58:40|7140.5|7137.7|7138.9|7136.1|7140.9|7138.1|7138.9|7136.1|32
1622818730000|2021-06-04 14:58:50|7138.5|7135.7|7140.5|7137.7|7140.9|7138.1|7138.5|7135.7|39
1622818740000|2021-06-04 14:59:00|7140.9|7138.1|7141.4|7138.6|7143|7140.2|7140.9|7138.1|25
1622818750000|2021-06-04 14:59:10|7141.9|7139.1|7141.4|7138.6|7142|7139.2|7141|7138.2|63
1622818760000|2021-06-04 14:59:20|7141|7138.2|7141.9|7139.1|7141.9|7139.1|7141|7138.2|9
1622818770000|2021-06-04 14:59:30|7141|7138.2|7140|7137.2|7141|7138.2|7140|7137.2|20
1622818780000|2021-06-04 14:59:40|7139.9|7137.1|7140.2|7137.4|7140.2|7137.4|7139|7136.2|26
1622818790000|2021-06-04 14:59:50|7140|7137.2|7139.9|7137.1|7141|7138.2|7139.9|7137.1|33
1622818800000|2021-06-04 15:00:00|7139.5|7136.7|7138.5|7135.7|7139.9|7137.1|7138.1|7135.3|50
1622818810000|2021-06-04 15:00:10|7138.1|7135.3|7141.4|7138.6|7141.4|7138.6|7138|7135.2|65
1622818820000|2021-06-04 15:00:20|7141|7138.2|7141.7|7138.9|7141.7|7138.9|7140|7137.2|5
1622818830000|2021-06-04 15:00:30|7142|7139.2|7144|7141.2|7146.1|7143.3|7142|7139.2|103
1622818840000|2021-06-04 15:00:40|7145|7142.2|7143.4|7140.6|7145|7142.2|7143|7140.2|45
1622818850000|2021-06-04 15:00:50|7144|7141.2|7142.9|7140.1|7144|7141.2|7142.5|7139.7|30
1622818860000|2021-06-04 15:01:00|7142.6|7139.8|7142|7139.2|7143.9|7141.1|7141.6|7138.8|63
1622818870000|2021-06-04 15:01:10|7141.9|7139.1|7142.9|7140.1|7142.9|7140.1|7141|7138.2|80
1622818880000|2021-06-04 15:01:20|7143.9|7141.1|7141.4|7138.6|7143.9|7141.1|7141|7138.2|67
1622818890000|2021-06-04 15:01:30|7141|7138.2|7141.9|7139.1|7141.9|7139.1|7140.9|7138.1|57
1622818900000|2021-06-04 15:01:40|7141.5|7138.7|7141|7138.2|7142|7139.2|7141|7138.2|1
1622818910000|2021-06-04 15:01:50|7140.9|7138.1|7141.5|7138.7|7141.5|7138.7|7140.4|7137.6|18
1622818920000|2021-06-04 15:02:00|7141.4|7138.6|7139|7136.2|7141.4|7138.6|7139|7136.2|34
1622818930000|2021-06-04 15:02:10|7139.9|7137.1|7142|7139.2|7142.9|7140.1|7139|7136.2|28
1622818940000|2021-06-04 15:02:20|7141.5|7138.7|7143.5|7140.7|7143.9|7141.1|7141.5|7138.7|7
1622818950000|2021-06-04 15:02:30|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7142.9|7140.1|6
1622818960000|2021-06-04 15:02:40|7144.7|7141.9|7143|7140.2|7144.9|7142.1|7143|7140.2|15
1622818970000|2021-06-04 15:02:50|7143.4|7140.6|7141.9|7139.1|7143.5|7140.7|7141.9|7139.1|40
1622818980000|2021-06-04 15:03:00|7142|7139.2|7141|7138.2|7142|7139.2|7141|7138.2|48
1622818990000|2021-06-04 15:03:10|7140.9|7138.1|7143|7140.2|7143|7140.2|7140.9|7138.1|56
1622819000000|2021-06-04 15:03:20|7143.9|7141.1|7143|7140.2|7144|7141.2|7143|7140.2|36
1622819010000|2021-06-04 15:03:30|7143.7|7140.9|7144.5|7141.7|7145|7142.2|7143.4|7140.6|23
1622819020000|2021-06-04 15:03:40|7144.4|7141.6|7145|7142.2|7145.7|7142.9|7144.4|7141.6|39
1622819030000|2021-06-04 15:03:50|7145.4|7142.6|7146|7143.2|7146.2|7143.4|7144.9|7142.1|17
1622819040000|2021-06-04 15:04:00|7145.9|7143.1|7144.9|7142.1|7146.9|7144.1|7144.5|7141.7|31
1622819050000|2021-06-04 15:04:10|7145|7142.2|7146.4|7143.6|7146.4|7143.6|7145|7142.2|20
1622819060000|2021-06-04 15:04:20|7146.9|7144.1|7147.4|7144.6|7147.4|7144.6|7146.4|7143.6|7
1622819070000|2021-06-04 15:04:30|7147.9|7145.1|7148|7145.2|7148.4|7145.6|7147|7144.2|261
1622819080000|2021-06-04 15:04:40|7147.9|7145.1|7147|7144.2|7148.7|7145.9|7147|7144.2|36
1622819090000|2021-06-04 15:04:50|7146.5|7143.7|7146|7143.2|7146.5|7143.7|7145|7142.2|51
1622819100000|2021-06-04 15:05:00|7146.5|7143.7|7146.9|7144.1|7146.9|7144.1|7145.6|7142.8|12
1622819110000|2021-06-04 15:05:10|7146.5|7143.7|7147|7144.2|7147|7144.2|7146.5|7143.7|6
1622819120000|2021-06-04 15:05:20|7146.9|7144.1|7147.1|7144.3|7147.1|7144.3|7146.5|7143.7|18
1622819130000|2021-06-04 15:05:30|7147.9|7145.1|7149.4|7146.6|7149.7|7146.9|7147.9|7145.1|32
1622819140000|2021-06-04 15:05:40|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7147.9|7145.1|28
1622819150000|2021-06-04 15:05:50|7150|7147.2|7150.4|7147.6|7150.9|7148.1|7149.9|7147.1|13
1622819160000|2021-06-04 15:06:00|7150|7147.2|7149.9|7147.1|7150|7147.2|7148|7145.2|59
1622819170000|2021-06-04 15:06:10|7149.6|7146.8|7148.9|7146.1|7150.1|7147.3|7148.6|7145.8|172
1622819180000|2021-06-04 15:06:20|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.2|7146.4|33
1622819190000|2021-06-04 15:06:30|7149.2|7146.4|7150.9|7148.1|7151.7|7148.9|7149.2|7146.4|56
1622819200000|2021-06-04 15:06:40|7150.2|7147.4|7150.2|7147.4|7150.7|7147.9|7149.7|7146.9|54
1622819210000|2021-06-04 15:06:50|7151|7148.2|7152.4|7149.6|7152.7|7149.9|7151|7148.2|88
1622819220000|2021-06-04 15:07:00|7152.2|7149.4|7152.9|7150.1|7152.9|7150.1|7151.7|7148.9|23
1622819230000|2021-06-04 15:07:10|7152.7|7149.9|7150.9|7148.1|7152.7|7149.9|7150.9|7148.1|57
1622819240000|2021-06-04 15:07:20|7151.9|7149.1|7149.7|7146.9|7151.9|7149.1|7149.7|7146.9|442
1622819250000|2021-06-04 15:07:30|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|1
1622819260000|2021-06-04 15:07:40|7149.7|7146.9|7149.6|7146.8|7149.7|7146.9|7148.4|7145.6|20
1622819270000|2021-06-04 15:07:50|7149|7146.2|7146.7|7143.9|7149|7146.2|7145.9|7143.1|128
1622819280000|2021-06-04 15:08:00|7145.7|7142.9|7145.2|7142.4|7146.7|7143.9|7145.2|7142.4|22
1622819290000|2021-06-04 15:08:10|7144.9|7142.1|7146.7|7143.9|7146.7|7143.9|7144.7|7141.9|129
1622819300000|2021-06-04 15:08:20|7146.2|7143.4|7144.9|7142.1|7146.7|7143.9|7144.9|7142.1|14
1622819310000|2021-06-04 15:08:30|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|5
1622819320000|2021-06-04 15:08:40|7145.4|7142.6|7144|7141.2|7145.7|7142.9|7144|7141.2|5
1622819330000|2021-06-04 15:08:50|7143.9|7141.1|7141.9|7139.1|7143.9|7141.1|7140.9|7138.1|30
1622819340000|2021-06-04 15:09:00|7142.2|7139.4|7142.2|7139.4|7142.7|7139.9|7141.2|7138.4|15
1622819350000|2021-06-04 15:09:10|7141.9|7139.1|7142.4|7139.6|7142.9|7140.1|7141.9|7138.5|44
1622819360000|2021-06-04 15:09:20|7142.7|7139.9|7142.9|7140.1|7142.9|7140.1|7142.4|7139.6|7
1622819370000|2021-06-04 15:09:30|7142.7|7139.9|7142.9|7140.1|7142.9|7140.1|7141.4|7138.6|53
1622819380000|2021-06-04 15:09:40|7142.7|7139.9|7144.4|7141.6|7144.7|7141.9|7141.4|7138.6|241
1622819390000|2021-06-04 15:09:50|7144.7|7141.9|7142.7|7139.9|7144.7|7141.9|7142.4|7139.6|28
1622819400000|2021-06-04 15:10:00|7142.9|7140.1|7145.4|7142.6|7145.4|7142.6|7142.9|7140.1|61
1622819410000|2021-06-04 15:10:10|7144.9|7142.1|7144.7|7141.9|7145.2|7142.4|7143.7|7140.9|14
1622819420000|2021-06-04 15:10:20|7145.4|7142.6|7145.9|7143.1|7145.9|7143.1|7145.2|7142.4|1
1622819430000|2021-06-04 15:10:30|7146.6|7143.8|7148.9|7146.1|7149.4|7146.6|7146.6|7143.8|91
1622819440000|2021-06-04 15:10:40|7148.7|7145.9|7149.7|7146.9|7149.7|7146.9|7148.7|7145.9|11
1622819450000|2021-06-04 15:10:50|7149.2|7146.4|7149.2|7146.4|7149.7|7146.9|7148.9|7146.1|6
1622819460000|2021-06-04 15:11:00|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|1
1622819470000|2021-06-04 15:11:10|7149.7|7146.9|7148.7|7145.9|7149.7|7146.9|7147.9|7145.1|23
1622819480000|2021-06-04 15:11:20|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|4
1622819490000|2021-06-04 15:11:30|7149.2|7146.4|7149.9|7147.1|7150.9|7148.1|7149.2|7146.4|16
1622819500000|2021-06-04 15:11:40|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7148.7|7145.9|70
1622819510000|2021-06-04 15:11:50|7149.6|7146.8|7149.2|7146.4|7149.6|7146.8|7148.7|7145.9|13
1622819520000|2021-06-04 15:12:00|7148.9|7146.1|7151.6|7148.8|7151.6|7148.8|7148.9|7146.1|39
1622819530000|2021-06-04 15:12:10|7150.9|7148.1|7148.7|7145.9|7150.9|7148.1|7148.7|7145.9|53
1622819540000|2021-06-04 15:12:20|7149.2|7146.4|7150.2|7147.4|7150.2|7147.4|7149.2|7146.4|22
1622819550000|2021-06-04 15:12:30|7149.9|7147.1|7152.2|7149.4|7152.7|7149.9|7149.9|7147.1|34
1622819560000|2021-06-04 15:12:40|7151.7|7148.9|7151.2|7148.4|7152.1|7149.3|7151.2|7148.4|15
1622819570000|2021-06-04 15:12:50|7150.7|7147.9|7150.2|7147.4|7150.7|7147.9|7149.7|7146.9|11
1622819580000|2021-06-04 15:13:00|7150.6|7147.8|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|9
1622819590000|2021-06-04 15:13:10|7151.7|7148.9|7151.7|7148.9|7152.7|7149.9|7151.6|7148.8|27
1622819600000|2021-06-04 15:13:20|7151.4|7148.6|7151.2|7148.4|7151.6|7148.8|7150.7|7147.9|11
1622819610000|2021-06-04 15:13:30|7150.9|7148.1|7149.7|7146.9|7150.9|7148.1|7148.9|7146.1|53
1622819620000|2021-06-04 15:13:40|7149.2|7146.4|7149.2|7146.4|7149.7|7146.9|7148.9|7146.1|8
1622819630000|2021-06-04 15:13:50|7149.6|7146.8|7150.2|7147.4|7151.5|7148.7|7149.6|7146.8|9
1622819640000|2021-06-04 15:14:00|7150.6|7147.8|7150.7|7147.9|7150.9|7148.1|7149.7|7146.9|19
1622819650000|2021-06-04 15:14:10|7149.9|7147.1|7149.2|7146.4|7149.9|7147.1|7149.2|7146.4|41
1622819660000|2021-06-04 15:14:20|7149.4|7146.6|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|11
1622819670000|2021-06-04 15:14:30|7149.7|7146.9|7148.7|7145.9|7149.9|7147.1|7148.7|7145.9|16
1622819680000|2021-06-04 15:14:40|7147.9|7145.1|7147.2|7144.4|7148.2|7145.4|7144.2|7141.4|246
1622819690000|2021-06-04 15:14:50|7147.4|7144.6|7147.2|7144.4|7147.9|7145.1|7144.9|7142.1|109
1622819700000|2021-06-04 15:15:00|7147.6|7144.8|7148.9|7146.1|7148.9|7146.1|7147.6|7144.8|148
1622819710000|2021-06-04 15:15:10|7148.7|7145.9|7146.2|7143.4|7148.7|7145.9|7146.2|7143.4|157
1622819720000|2021-06-04 15:15:20|7145.9|7143.1|7145.7|7142.9|7145.9|7143.1|7145.2|7142.4|9
1622819730000|2021-06-04 15:15:30|7145.9|7143.1|7147|7144.2|7148.9|7146.1|7145.9|7143.1|50
1622819740000|2021-06-04 15:15:40|7146.9|7144.1|7147.2|7144.4|7147.2|7144.4|7146.9|7144.1|5
1622819750000|2021-06-04 15:15:50|7146.9|7144.1|7145.7|7142.9|7147.2|7144.4|7145.7|7142.9|10
1622819760000|2021-06-04 15:16:00|7145.9|7143.1|7146|7143.2|7146.7|7143.9|7145.9|7143.1|437
1622819770000|2021-06-04 15:16:10|7145.9|7143.1|7145|7142.2|7145.9|7143.1|7144.9|7142.1|57
1622819780000|2021-06-04 15:16:20|||||||||9
1622819790000|2021-06-04 15:16:30|7144.9|7142.1|7144.9|7142.1|7145.1|7142.3|7144|7141.2|33
1622819800000|2021-06-04 15:16:40|7144.5|7141.7|7144.9|7142.1|7145|7142.2|7144.5|7141.7|4
1622819810000|2021-06-04 15:16:50|7144.5|7141.7|7145|7142.2|7145|7142.2|7144|7141.2|15
1622819820000|2021-06-04 15:17:00|7144.5|7141.7|7146|7143.2|7146.9|7144.1|7144.5|7141.7|29
1622819830000|2021-06-04 15:17:10|7146.4|7143.6|7146.5|7143.7|7146.9|7144.1|7145.9|7143.1|20
1622819840000|2021-06-04 15:17:20|7146|7143.2|7145.1|7142.3|7146.5|7143.7|7145.1|7142.3|14
1622819850000|2021-06-04 15:17:30|7145|7142.2|7145|7142.2|7146|7143.2|7145|7142.2|70
1622819860000|2021-06-04 15:17:40|7144.9|7142.1|7143.1|7140.3|7144.9|7142.1|7143.1|7140.3|20
1622819870000|2021-06-04 15:17:50|7143|7140.2|7141.9|7139.1|7144|7141.2|7141|7138.2|65
1622819880000|2021-06-04 15:18:00|7141.6|7138.8|7142.7|7139.9|7142.7|7139.9|7141.5|7138.7|20
1622819890000|2021-06-04 15:18:10|7142.9|7140.1|7143.9|7141.1|7144|7141.2|7142.9|7140.1|34
1622819900000|2021-06-04 15:18:20|7143|7140.2|7143.4|7140.6|7143.9|7141.1|7143|7140.2|8
1622819910000|2021-06-04 15:18:30|7143|7140.2|7142|7139.2|7143|7140.2|7142|7139.2|22
1622819920000|2021-06-04 15:18:40|7141.9|7139.1|7141.9|7139.1|7142.4|7139.6|7141.5|7138.7|20
1622819930000|2021-06-04 15:18:50|7141.1|7138.3|7142.9|7140.1|7142.9|7140.1|7141.1|7138.3|175
1622819940000|2021-06-04 15:19:00|7143|7140.2|7143.9|7141.1|7144.5|7141.7|7142.5|7139.7|44
1622819950000|2021-06-04 15:19:10|7144|7141.2|7144.9|7142.1|7144.9|7142.1|7142.9|7140.1|149
1622819960000|2021-06-04 15:19:20|7145|7142.2|7144|7141.2|7145|7142.2|7144|7141.2|20
1622819970000|2021-06-04 15:19:30|7144.4|7141.6|7145|7142.2|7145|7142.2|7144|7141.2|7
1622819980000|2021-06-04 15:19:40|7144.9|7142.1|7144.5|7141.7|7144.9|7142.1|7144.5|7141.7|11
1622819990000|2021-06-04 15:19:50|7144.9|7142.1|7145.5|7142.7|7145.9|7143.1|7144.9|7142.1|17
1622820000000|2021-06-04 15:20:00|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.5|7142.7|7
1622820010000|2021-06-04 15:20:10|7145.5|7142.7|7144.9|7142.1|7145.9|7143.1|7144.9|7142.1|39
1622820020000|2021-06-04 15:20:20|7145|7142.2|7147|7144.2|7147.9|7145.1|7145|7142.2|81
1622820030000|2021-06-04 15:20:30|7146|7143.2|7146|7143.2|7146.9|7144.1|7145.9|7143.1|67
1622820040000|2021-06-04 15:20:40|7146.4|7143.6|7146|7143.2|7146.9|7144.1|7146|7143.2|6
1622820050000|2021-06-04 15:20:50|7145.1|7142.3|7144.5|7141.7|7145.5|7142.7|7144.1|7141.3|35
1622820060000|2021-06-04 15:21:00|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|12
1622820070000|2021-06-04 15:21:10|7144.6|7141.8|7144|7141.2|7145|7142.2|7144|7141.2|44
1622820080000|2021-06-04 15:21:20|7143.9|7141.1|7144|7141.2|7144|7141.2|7143.5|7140.7|5
1622820090000|2021-06-04 15:21:30|7143.6|7140.8|7142.1|7139.3|7144|7141.2|7142.1|7139.3|15
1622820100000|2021-06-04 15:21:40|7142|7139.2|7142.9|7140.1|7142.9|7140.1|7141.1|7138.3|91
1622820110000|2021-06-04 15:21:50|7143|7140.2|7144.7|7141.9|7144.7|7141.9|7142.1|7139.3|34
1622820120000|2021-06-04 15:22:00|7145|7142.2|7144.1|7141.3|7145.9|7143.1|7144.1|7141.3|30
1622820130000|2021-06-04 15:22:10|7144|7141.2|7143.6|7140.8|7145|7142.2|7143.6|7140.8|25
1622820140000|2021-06-04 15:22:20|7144|7141.2|7142.6|7139.8|7144|7141.2|7142.5|7139.7|65
1622820150000|2021-06-04 15:22:30|7142.5|7139.7|7141.1|7138.3|7142.9|7140.1|7141.1|7138.3|131
1622820160000|2021-06-04 15:22:40|7141.9|7139.1|7142|7139.2|7142|7139.2|7141.5|7138.7|30
1622820170000|2021-06-04 15:22:50|7142.1|7139.3|7142.5|7139.7|7143|7140.2|7142.1|7139.3|40
1622820180000|2021-06-04 15:23:00|7142.1|7139.3|7142.5|7139.7|7143|7140.2|7142.1|7139.3|16
1622820190000|2021-06-04 15:23:10|7143|7140.2|7143|7140.2|7143|7140.2|7141|7138.2|179
1622820200000|2021-06-04 15:23:20|7143.1|7140.3|7143.5|7140.7|7143.9|7141.1|7143|7140.2|78
1622820210000|2021-06-04 15:23:30|7143.1|7140.3|7147|7144.2|7147|7144.2|7143.1|7140.3|136
1622820220000|2021-06-04 15:23:40|7148.1|7145.3|7146|7143.2|7148.1|7145.3|7146|7143.2|67
1622820230000|2021-06-04 15:23:50|7145.6|7142.8|7145.1|7142.3|7145.9|7143.1|7145|7142.2|20
1622820240000|2021-06-04 15:24:00|7145.5|7142.7|7145.1|7142.3|7145.6|7142.8|7145|7142.2|25
1622820250000|2021-06-04 15:24:10|7145|7142.2|7144|7141.2|7145|7142.2|7144|7141.2|24
1622820260000|2021-06-04 15:24:20|7143.6|7140.8|7144|7141.2|7145|7142.2|7143.6|7140.8|70
1622820270000|2021-06-04 15:24:30|7144.1|7141.3|7142.6|7139.8|7144.1|7141.3|7141.1|7138.3|38
1622820280000|2021-06-04 15:24:40|7142.9|7140.1|7140.9|7138.1|7142.9|7140.1|7140.9|7138.1|22
1622820290000|2021-06-04 15:24:50|7141.1|7138.3|7141.1|7138.3|7142|7139.2|7141.1|7138.3|15
1622820300000|2021-06-04 15:25:00|7140.9|7138.1|7138.1|7135.3|7140.9|7138.1|7137.5|7134.7|137
1622820310000|2021-06-04 15:25:10|7138.6|7135.8|7143.1|7140.3|7143.1|7140.3|7138.6|7135.8|99
1622820320000|2021-06-04 15:25:20|7143.5|7140.7|7143|7140.2|7144|7141.2|7143|7140.2|32
1622820330000|2021-06-04 15:25:30|7142.2|7139.4|7140|7137.2|7143|7140.2|7140|7137.2|31
1622820340000|2021-06-04 15:25:40|7140.1|7137.3|7141.1|7138.3|7141.1|7138.3|7139.1|7136.3|40
1622820350000|2021-06-04 15:25:50|7141.5|7138.7|7142|7139.2|7142|7139.2|7141.1|7138.3|30
1622820360000|2021-06-04 15:26:00|7142.7|7139.9|7145.9|7143.1|7145.9|7143.1|7142.7|7139.9|93
1622820370000|2021-06-04 15:26:10|7146|7143.2|7141.1|7138.3|7146|7143.2|7141.1|7138.3|36
1622820380000|2021-06-04 15:26:20|7140.4|7137.6|7138.1|7135.3|7140.4|7137.6|7138.1|7135.3|104
1622820390000|2021-06-04 15:26:30|7138|7135.2|7137|7134.2|7138.1|7135.3|7136|7133.2|130
1622820400000|2021-06-04 15:26:40|7136.5|7133.7|7136.5|7133.7|7137|7134.2|7136|7133.2|81
1622820410000|2021-06-04 15:26:50|7137|7134.2|7135|7132.2|7137|7134.2|7135|7132.2|34
1622820420000|2021-06-04 15:27:00|7134.9|7132.1|7136.9|7134.1|7137.5|7134.7|7134|7131.2|150
1622820430000|2021-06-04 15:27:10|7136.5|7133.7|7135.1|7132.3|7137|7134.2|7135.1|7132.3|22
1622820440000|2021-06-04 15:27:20|7135|7132.2|7137.1|7134.3|7137.1|7134.3|7135|7132.2|103
1622820450000|2021-06-04 15:27:30|7137|7134.2|7138.1|7135.3|7138.1|7135.3|7136.2|7133.4|46
1622820460000|2021-06-04 15:27:40|7138|7135.2|7135.5|7132.7|7138|7135.2|7135.1|7132.3|63
1622820470000|2021-06-04 15:27:50|7135.9|7133.1|7136|7133.2|7136.1|7133.3|7135.1|7132.3|65
1622820480000|2021-06-04 15:28:00|7135.8|7133|7136|7133.2|7136.1|7133.3|7135.1|7132.3|64
1622820490000|2021-06-04 15:28:10|7135.6|7132.8|7135|7132.2|7136|7133.2|7134.6|7131.8|113
1622820500000|2021-06-04 15:28:20|7135.8|7133|7136|7133.2|7136.1|7133.3|7135.8|7133|19
1622820510000|2021-06-04 15:28:30|7135.6|7132.8|7135.1|7132.3|7136.1|7133.3|7135|7132.2|87
1622820520000|2021-06-04 15:28:40|7135.5|7132.7|7137.8|7135|7137.8|7135|7135.1|7132.3|81
1622820530000|2021-06-04 15:28:50|7138|7135.2|7136.6|7133.8|7138|7135.2|7136.1|7133.3|72
1622820540000|2021-06-04 15:29:00|7136.5|7133.7|7137.1|7134.3|7137.1|7134.3|7136.5|7133.7|89
1622820550000|2021-06-04 15:29:10|7137|7134.2|7141.8|7139|7142|7139.2|7137|7134.2|224
1622820560000|2021-06-04 15:29:20|7142|7139.2|7139|7136.2|7142|7139.2|7138|7135.2|299
1622820570000|2021-06-04 15:29:30|7138.8|7136|7140|7137.2|7140|7137.2|7138.8|7136|131
1622820580000|2021-06-04 15:29:40|7139.6|7136.8|7138.1|7135.3|7139.6|7136.8|7138|7135.2|376
1622820590000|2021-06-04 15:29:50|7138|7135.2|7140.1|7137.3|7141.8|7139|7138|7135.2|673
1622820600000|2021-06-04 15:30:00|7139.8|7137|7139.1|7136.3|7140.1|7137.3|7137.6|7134.8|347
1622820610000|2021-06-04 15:30:10|7138.1|7135.3|7140|7137.2|7140|7137.2|7137.1|7134.3|236
1622820620000|2021-06-04 15:30:20|7139.5|7136.7|7139.1|7136.3|7140.1|7137.3|7139|7136.2|11
1622820630000|2021-06-04 15:30:30|7139|7136.2|7142.1|7139.3|7143.1|7140.3|7139|7136.2|140
1622820640000|2021-06-04 15:30:40|7142|7139.2|7142|7139.2|7142.1|7139.3|7141|7138.2|111
1622820650000|2021-06-04 15:30:50|7142.1|7139.3|7145.8|7143|7145.8|7143|7142.1|7139.3|72
1622820660000|2021-06-04 15:31:00|7146|7143.2|7147|7144.2|7147.3|7144.5|7144|7141.2|175
1622820670000|2021-06-04 15:31:10|7146.8|7144|7147|7144.2|7149.1|7146.3|7146|7143.2|492
1622820680000|2021-06-04 15:31:20|7147.8|7145|7149.5|7146.7|7150|7147.2|7147.8|7145|356
1622820690000|2021-06-04 15:31:30|7149|7146.2|7147.5|7144.7|7149.1|7146.3|7147.5|7144.7|34
1622820700000|2021-06-04 15:31:40|7147.3|7144.5|7149.3|7146.5|7149.3|7146.5|7147.3|7144.5|25
1622820710000|2021-06-04 15:31:50|7149.8|7147|7149.3|7146.5|7149.8|7147|7149.1|7146.3|60
1622820720000|2021-06-04 15:32:00|7149|7146.2|7147|7144.2|7149.5|7146.7|7147|7144.2|55
1622820730000|2021-06-04 15:32:10|7147.3|7144.5|7146.1|7143.3|7147.8|7145|7146.1|7143.3|62
1622820740000|2021-06-04 15:32:20|7146|7143.2|7144.1|7141.3|7147|7144.2|7144|7141.2|129
1622820750000|2021-06-04 15:32:30|7144|7141.2|7144.1|7141.3|7145.3|7142.5|7144|7141.2|105
1622820760000|2021-06-04 15:32:40|7144.5|7141.7|7143|7140.2|7145|7142.2|7142.5|7139.7|68
1622820770000|2021-06-04 15:32:50|7142.8|7140|7141.5|7138.7|7142.8|7140|7141.1|7138.3|12
1622820780000|2021-06-04 15:33:00|7141.6|7138.8|7138|7135.2|7142|7139.2|7138|7135.2|114
1622820790000|2021-06-04 15:33:10|7138.8|7136|7140|7137.2|7140|7137.2|7138.6|7135.8|13
1622820800000|2021-06-04 15:33:20|7140.1|7137.3|7140|7137.2|7140.5|7137.7|7140|7137.2|11
1622820810000|2021-06-04 15:33:30|7139.8|7137|7141.1|7138.3|7141.8|7139|7139.8|7137|16
1622820820000|2021-06-04 15:33:40|7141|7138.2|7140.1|7137.3|7141|7138.2|7140.1|7137.3|43
1622820830000|2021-06-04 15:33:50|7140|7137.2|7140.3|7137.5|7140.8|7138|7140|7137.2|13
1622820840000|2021-06-04 15:34:00|7140.5|7137.7|7139.5|7136.7|7140.5|7137.7|7139.1|7136.3|31
1622820850000|2021-06-04 15:34:10|7139.8|7137|7139.1|7136.3|7139.8|7137|7138.1|7135.3|169
1622820860000|2021-06-04 15:34:20|7139.5|7136.7|7138.5|7135.7|7139.5|7136.7|7138.1|7135.3|15
1622820870000|2021-06-04 15:34:30|7138.8|7136|7139.5|7136.7|7140|7137.2|7138.8|7136|126
1622820880000|2021-06-04 15:34:40|7140|7137.2|7139|7136.2|7140|7137.2|7139|7136.2|8
1622820890000|2021-06-04 15:34:50|7139.5|7136.7|7138.1|7135.3|7139.5|7136.7|7138.1|7135.3|3
1622820900000|2021-06-04 15:35:00|7138|7135.2|7139|7136.2|7139|7136.2|7138|7135.2|73
1622820910000|2021-06-04 15:35:10|7139.1|7136.3|7141.5|7138.7|7141.5|7138.7|7139.1|7136.3|20
1622820920000|2021-06-04 15:35:20|7141.8|7139|7141.1|7138.3|7141.8|7139|7141.1|7138.3|5
1622820930000|2021-06-04 15:35:30|7141|7138.2|7141|7138.2|7141.5|7138.7|7140.1|7137.3|30
1622820940000|2021-06-04 15:35:40|7140.8|7138|7140.1|7137.3|7141|7138.2|7140.1|7137.3|42
1622820950000|2021-06-04 15:35:50|7141|7138.2|7142|7139.2|7142|7139.2|7141|7138.2|13
1622820960000|2021-06-04 15:36:00|7141.1|7138.3|7142|7139.2|7142.8|7140|7141.1|7138.3|27
1622820970000|2021-06-04 15:36:10|7141.8|7139|7141.6|7138.8|7142|7139.2|7140.6|7137.8|23
1622820980000|2021-06-04 15:36:20|7142|7139.2|7142|7139.2|7142|7139.2|7141.1|7138.3|11
1622820990000|2021-06-04 15:36:30|7142.1|7139.3|7144.6|7141.8|7144.8|7142|7142.1|7139.3|30
1622821000000|2021-06-04 15:36:40|7144.1|7141.3|7143|7140.2|7144.1|7141.3|7141.6|7138.8|56
1622821010000|2021-06-04 15:36:50|7144|7141.2|7144.6|7141.8|7145|7142.2|7143.1|7140.3|55
1622821020000|2021-06-04 15:37:00|7145|7142.2|7145|7142.2|7145.6|7142.8|7144.6|7141.8|49
1622821030000|2021-06-04 15:37:10|7145.1|7142.3|7145.5|7142.7|7146.5|7143.7|7144.5|7141.7|97
1622821040000|2021-06-04 15:37:20|7145.1|7142.3|7145|7142.2|7145.1|7142.3|7144.1|7141.3|99
1622821050000|2021-06-04 15:37:30|7145.1|7142.3|7145|7142.2|7145.1|7142.3|7144.6|7141.8|45
1622821060000|2021-06-04 15:37:40|7146.8|7144|7145.1|7142.3|7146.8|7144|7145.1|7142.3|72
1622821070000|2021-06-04 15:37:50|7146|7143.2|7145|7142.2|7146|7143.2|7144.6|7141.8|8
1622821080000|2021-06-04 15:38:00|7145.1|7142.3|7145|7142.2|7146|7143.2|7145|7142.2|21
1622821090000|2021-06-04 15:38:10|7144.5|7141.7|7145.8|7143|7145.8|7143|7144.5|7141.7|52
1622821100000|2021-06-04 15:38:20|7146|7143.2|7144|7141.2|7146|7143.2|7143.1|7140.3|31
1622821110000|2021-06-04 15:38:30|7144.1|7141.3|7144|7141.2|7144.1|7141.3|7144|7141.2|7
1622821120000|2021-06-04 15:38:40|7143.6|7140.8|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|22
1622821130000|2021-06-04 15:38:50|||||||||20
1622821140000|2021-06-04 15:39:00|7145.5|7142.7|7146|7143.2|7146|7143.2|7145.5|7142.7|34
1622821150000|2021-06-04 15:39:10|7145.1|7142.3|7144.1|7141.3|7145.5|7142.7|7144|7141.2|38
1622821160000|2021-06-04 15:39:20|7144|7141.2|7145|7142.2|7145|7142.2|7144|7141.2|56
1622821170000|2021-06-04 15:39:30|7145.6|7142.8|7145|7142.2|7145.6|7142.8|7145|7142.2|1
1622821180000|2021-06-04 15:39:40|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|13
1622821190000|2021-06-04 15:39:50|7144.5|7141.7|7144.1|7141.3|7144.5|7141.7|7144.1|7141.3|3
1622821200000|2021-06-04 15:40:00|7144.5|7141.7|7144.1|7141.3|7144.6|7141.8|7144.1|7141.3|15
1622821210000|2021-06-04 15:40:10|||||||||4
1622821220000|2021-06-04 15:40:20|7143.1|7140.3|7144|7141.2|7144|7141.2|7142.6|7139.8|43
1622821230000|2021-06-04 15:40:30|7144.1|7141.3|7143.5|7140.7|7144.1|7141.3|7143.1|7140.3|12
1622821240000|2021-06-04 15:40:40|7143.1|7140.3|7143|7140.2|7143.1|7140.3|7142.1|7139.3|36
1622821250000|2021-06-04 15:40:50|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|10
1622821260000|2021-06-04 15:41:00|7142.6|7139.8|7145|7142.2|7145|7142.2|7142.6|7139.8|20
1622821270000|2021-06-04 15:41:10|7144.6|7141.8|7144.1|7141.3|7145|7142.2|7144.1|7141.3|34
1622821280000|2021-06-04 15:41:20|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|1
1622821290000|2021-06-04 15:41:30|7144.1|7141.3|7142.4|7139.6|7144.1|7141.3|7142.4|7139.6|7
1622821300000|2021-06-04 15:41:40|7142.1|7139.3|7140.1|7137.3|7142.1|7139.3|7140.1|7137.3|7
1622821310000|2021-06-04 15:41:50|7140.6|7137.8|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|5
1622821320000|2021-06-04 15:42:00|7141|7138.2|7143|7140.2|7143.5|7140.7|7141|7138.2|14
1622821330000|2021-06-04 15:42:10|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.5|7138.7|16
1622821340000|2021-06-04 15:42:20|7141.2|7138.4|7141.1|7138.3|7141.2|7138.4|7141.1|7138.3|0
1622821350000|2021-06-04 15:42:30|7141|7138.2|7141|7138.2|7141.1|7138.3|7141|7138.2|37
1622821360000|2021-06-04 15:42:40|7140.2|7137.4|7140.1|7137.3|7141|7138.2|7140.1|7137.3|18
1622821370000|2021-06-04 15:42:50|7141.1|7138.3|7141.6|7138.8|7142|7139.2|7141.1|7138.3|13
1622821380000|2021-06-04 15:43:00|7142|7139.2|7142.1|7139.3|7142.1|7139.3|7142|7139.2|97
1622821390000|2021-06-04 15:43:10|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|1
1622821400000|2021-06-04 15:43:20|7142.7|7139.9|7142.1|7139.3|7144|7141.2|7142.1|7139.3|79
1622821420000|2021-06-04 15:43:40|7143|7140.2|7144|7141.2|7144|7141.2|7143|7140.2|93
1622821430000|2021-06-04 15:43:50|7144.1|7141.3|7144|7141.2|7145|7142.2|7144|7141.2|14
1622821440000|2021-06-04 15:44:00|7144.1|7141.3|7146|7143.2|7146|7143.2|7144.1|7141.3|21
1622821450000|2021-06-04 15:44:10|7146.1|7143.3|7146|7143.2|7147|7144.2|7146|7143.2|7
1622821460000|2021-06-04 15:44:20|7146.1|7143.3|7146.1|7143.3|7147.1|7144.3|7146|7143.2|87
1622821470000|2021-06-04 15:44:30|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|3
1622821480000|2021-06-04 15:44:40|7146.5|7143.7|7146.1|7143.3|7147.1|7144.3|7146|7143.2|23
1622821490000|2021-06-04 15:44:50|7146|7143.2|7147|7144.2|7147|7144.2|7146|7143.2|18
1622821500000|2021-06-04 15:45:00|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|5
1622821510000|2021-06-04 15:45:10|7146.1|7143.3|7144.1|7141.3|7146.1|7143.3|7144.1|7141.3|29
1622821520000|2021-06-04 15:45:20|7145|7142.2|7144.5|7141.7|7145|7142.2|7144.1|7141.3|7
1622821530000|2021-06-04 15:45:30|7145|7142.2|7145.1|7142.3|7145.1|7142.3|7144.6|7141.8|14
1622821540000|2021-06-04 15:45:40|7145|7142.2|7145|7142.2|7145|7142.2|7144.5|7141.7|11
1622821550000|2021-06-04 15:45:50|7145.1|7142.3|7145.5|7142.7|7145.5|7142.7|7145.1|7142.3|1
1622821560000|2021-06-04 15:46:00|7145.6|7142.8|7145.8|7143|7146|7143.2|7145|7142.2|14
1622821570000|2021-06-04 15:46:10|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|1
1622821580000|2021-06-04 15:46:20|||||||||3
1622821590000|2021-06-04 15:46:30|7145.6|7142.8|7145.5|7142.7|7145.6|7142.8|7145|7142.2|3
1622821600000|2021-06-04 15:46:40|7145.1|7142.3|7144.6|7141.8|7145.1|7142.3|7144|7141.2|7
1622821610000|2021-06-04 15:46:50|7145|7142.2|7144.1|7141.3|7145|7142.2|7144.1|7141.3|10
1622821620000|2021-06-04 15:47:00|7144.8|7142|7145|7142.2|7146|7143.2|7144.1|7141.3|16
1622821630000|2021-06-04 15:47:10|7145.3|7142.5|7145.1|7142.3|7145.5|7142.7|7145.1|7142.3|0
1622821640000|2021-06-04 15:47:20|7145|7142.2|7143.2|7140.4|7145|7142.2|7143.2|7140.4|47
1622821650000|2021-06-04 15:47:30|7143|7140.2|7143|7140.2|7143|7140.2|7142.6|7139.8|0
1622821660000|2021-06-04 15:47:40|7143.5|7140.7|7144|7141.2|7144|7141.2|7143.5|7140.7|7
1622821670000|2021-06-04 15:47:50|7144.1|7141.3|7144.6|7141.8|7145|7142.2|7144.1|7141.3|17
1622821680000|2021-06-04 15:48:00|7145|7142.2|7145|7142.2|7145|7142.2|7144.6|7141.8|0
1622821690000|2021-06-04 15:48:10|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|11
1622821710000|2021-06-04 15:48:30|7146.1|7143.3|7148|7145.2|7148|7145.2|7146.1|7143.3|11
1622821720000|2021-06-04 15:48:40|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|19
1622821730000|2021-06-04 15:48:50|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1622821740000|2021-06-04 15:49:00|7147|7144.2|7147.5|7144.7|7147.8|7145|7147|7144.2|0
1622821750000|2021-06-04 15:49:10|7147.1|7144.3|7147|7144.2|7147.1|7144.3|7146.1|7143.3|7
1622821770000|2021-06-04 15:49:30|7147.1|7144.3|7147.8|7145|7147.8|7145|7147.1|7144.3|6
1622821780000|2021-06-04 15:49:40|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|1
1622821790000|2021-06-04 15:49:50|7148.1|7145.3|7148.2|7145.4|7148.8|7146|7148.1|7145.3|18
1622821800000|2021-06-04 15:50:00|7148.1|7145.3|7148.5|7145.7|7148.6|7145.8|7148.1|7145.3|15
1622821810000|2021-06-04 15:50:10|7148.6|7145.8|7149|7146.2|7149.8|7147|7148.1|7145.3|109
1622821820000|2021-06-04 15:50:20|7149.6|7146.8|7149.5|7146.7|7150.1|7147.3|7149.1|7146.3|10
1622821830000|2021-06-04 15:50:30|7149.1|7146.3|7149.5|7146.7|7149.6|7146.8|7149|7146.2|2
1622821840000|2021-06-04 15:50:40|7149.8|7147|7148.1|7145.3|7149.8|7147|7148.1|7145.3|7
1622821850000|2021-06-04 15:50:50|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|3
1622821860000|2021-06-04 15:51:00|7148.1|7145.3|7148.1|7145.3|7148.5|7145.7|7148|7145.2|4
1622821870000|2021-06-04 15:51:10|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|0
1622821880000|2021-06-04 15:51:20|7147.8|7145|7148|7145.2|7148|7145.2|7147.1|7144.3|6
1622821890000|2021-06-04 15:51:30|7147.5|7144.7|7147.1|7144.3|7147.5|7144.7|7147.1|7144.3|2
1622821900000|2021-06-04 15:51:40|7147.8|7145|7148.8|7146|7148.8|7146|7147.8|7145|33
1622821920000|2021-06-04 15:52:00|7149.1|7146.3|7150|7147.2|7150|7147.2|7149.1|7146.3|25
1622821930000|2021-06-04 15:52:10|7150.1|7147.3|7153|7150.2|7153|7150.2|7150.1|7147.3|359
1622821940000|2021-06-04 15:52:20|7153.1|7150.3|7153|7150.2|7153.1|7150.3|7153|7150.2|10
1622821950000|2021-06-04 15:52:30|7152.5|7149.7|7152.3|7149.5|7153|7150.2|7152.3|7149.5|8
1622821960000|2021-06-04 15:52:40|7152.5|7149.7|7152|7149.2|7152.8|7150|7152|7149.2|9
1622821970000|2021-06-04 15:52:50|7152.1|7149.3|7152.1|7149.3|7153.1|7150.3|7151.1|7148.3|51
1622821980000|2021-06-04 15:53:00|7152|7149.2|7153.1|7150.3|7153.1|7150.3|7152|7149.2|20
1622821990000|2021-06-04 15:53:10|7153|7150.2|7153.1|7150.3|7153.1|7150.3|7153|7150.2|7
1622822000000|2021-06-04 15:53:20|7152.5|7149.7|7152|7149.2|7152.6|7149.8|7152|7149.2|9
1622822020000|2021-06-04 15:53:40|7152.1|7149.3|7151.5|7148.7|7152.8|7150|7151.1|7148.3|13
1622822030000|2021-06-04 15:53:50|7150.8|7148|7151|7148.2|7151|7148.2|7150.6|7147.8|26
1622822040000|2021-06-04 15:54:00|7151.1|7148.3|7151.1|7148.3|7151.5|7148.7|7151|7148.2|4
1622822050000|2021-06-04 15:54:10|7151|7148.2|7150.1|7147.3|7152|7149.2|7150.1|7147.3|48
1622822060000|2021-06-04 15:54:20|7150|7147.2|7150.5|7147.7|7150.5|7147.7|7150|7147.2|1
1622822070000|2021-06-04 15:54:30|7150.6|7147.8|7149.6|7146.8|7150.6|7147.8|7149.6|7146.8|47
1622822080000|2021-06-04 15:54:40|7149.2|7146.4|7150|7147.2|7150|7147.2|7148.4|7145.6|11
1622822100000|2021-06-04 15:55:00|7150.8|7148|7150.1|7147.3|7150.8|7148|7150.1|7147.3|53
1622822110000|2021-06-04 15:55:10|7150.6|7147.8|7151|7148.2|7151|7148.2|7150.6|7147.8|7
1622822120000|2021-06-04 15:55:20|7151.1|7148.3|7150|7147.2|7151.5|7148.7|7149.6|7146.8|27
1622822130000|2021-06-04 15:55:30|7150.1|7147.3|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|18
1622822140000|2021-06-04 15:55:40|7149.6|7146.8|7150|7147.2|7150.1|7147.3|7149.5|7146.7|3
1622822150000|2021-06-04 15:55:50|7149.7|7146.9|7150.1|7147.3|7150.1|7147.3|7149.6|7146.8|4
1622822160000|2021-06-04 15:56:00|7149.4|7146.6|7149.1|7146.3|7149.5|7146.7|7149.1|7146.3|6
1622822170000|2021-06-04 15:56:10|7149|7146.2|7149.6|7146.8|7150|7147.2|7149|7146.2|6
1622822180000|2021-06-04 15:56:20|7150|7147.2|7149.6|7146.8|7151|7148.2|7149.6|7146.8|156
1622822190000|2021-06-04 15:56:30|7150|7147.2|7149.6|7146.8|7150|7147.2|7149.6|7146.8|1
1622822200000|2021-06-04 15:56:40|7149.1|7146.3|7150|7147.2|7150|7147.2|7149.1|7146.3|2
1622822210000|2021-06-04 15:56:50|7149.6|7146.8|7148.5|7145.7|7149.6|7146.8|7148.1|7145.3|33
1622822220000|2021-06-04 15:57:00|7148.6|7145.8|7149.8|7147|7149.8|7147|7148.6|7145.8|10
1622822230000|2021-06-04 15:57:10|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|5
1622822240000|2021-06-04 15:57:20|7149.6|7146.8|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|35
1622822250000|2021-06-04 15:57:30|7150|7147.2|7149.6|7146.8|7150.1|7147.3|7149.1|7146.3|54
1622822260000|2021-06-04 15:57:40|7150|7147.2|7150|7147.2|7150.1|7147.3|7150|7147.2|11
1622822270000|2021-06-04 15:57:50|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|14
1622822290000|2021-06-04 15:58:10|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|51
1622822320000|2021-06-04 15:58:40|7151|7148.2|7152.1|7149.3|7152.1|7149.3|7151|7148.2|22
1622822330000|2021-06-04 15:58:50|7152.8|7150|7151.1|7148.3|7153.1|7150.3|7151.1|7148.3|23
1622822340000|2021-06-04 15:59:00|7151.6|7148.8|7152|7149.2|7152.1|7149.3|7151.6|7148.8|26
1622822350000|2021-06-04 15:59:10|7152.1|7149.3|7151.1|7148.3|7152.1|7149.3|7151.1|7148.3|8
1622822360000|2021-06-04 15:59:20|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|10
1622822370000|2021-06-04 15:59:30|7152|7149.2|7152.1|7149.3|7152.6|7149.8|7152|7149.2|20
1622822380000|2021-06-04 15:59:40|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|0
1622822390000|2021-06-04 15:59:50|7152.5|7149.7|7151.6|7148.8|7152.6|7149.8|7151.2|7148.4|120
1622822400000|2021-06-04 16:00:00|7152.1|7149.3|7152.6|7149.8|7154.1|7151.3|7152.1|7149.3|141
1622822410000|2021-06-04 16:00:10|7152.1|7149.3|7152|7149.2|7152.1|7149.3|7152|7149.2|4
1622822420000|2021-06-04 16:00:20|7152.1|7149.3|7151.1|7148.3|7152.1|7149.3|7151.1|7148.3|7
1622822430000|2021-06-04 16:00:30|7151|7148.2|7151|7148.2|7151|7148.2|7151|7148.2|0
1622822440000|2021-06-04 16:00:40|||||||||1
1622822450000|2021-06-04 16:00:50|7150.6|7147.8|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|3
1622822460000|2021-06-04 16:01:00|7150.8|7148|7151.1|7148.3|7151.1|7148.3|7150.6|7147.8|22
1622822480000|2021-06-04 16:01:20|7152.1|7149.3|7153.1|7150.3|7153.1|7150.3|7152.1|7149.3|13
1622822490000|2021-06-04 16:01:30|7153.5|7150.7|7152|7149.2|7153.6|7150.8|7152|7149.2|29
1622822500000|2021-06-04 16:01:40|7151.2|7148.4|7151|7148.2|7151.2|7148.4|7150|7147.2|32
1622822510000|2021-06-04 16:01:50|7151.1|7148.3|7150|7147.2|7151.1|7148.3|7150|7147.2|30
1622822520000|2021-06-04 16:02:00|7150.1|7147.3|7152|7149.2|7152|7149.2|7150.1|7147.3|16
1622822530000|2021-06-04 16:02:10|7151.6|7148.8|7151|7148.2|7151.6|7148.8|7151|7148.2|40
1622822540000|2021-06-04 16:02:20|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|4
1622822550000|2021-06-04 16:02:30|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|0
1622822560000|2021-06-04 16:02:40|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|1
1622822570000|2021-06-04 16:02:50|7149.1|7146.3|7149|7146.2|7149.1|7146.3|7148.5|7145.7|24
1622822580000|2021-06-04 16:03:00|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|27
1622822590000|2021-06-04 16:03:10|7150|7147.2|7150|7147.2|7150.5|7147.7|7150|7147.2|9
1622822610000|2021-06-04 16:03:30|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150|7147.2|5
1622822620000|2021-06-04 16:03:40|7150.5|7147.7|7150.5|7147.7|7151|7148.2|7150.1|7147.3|7
1622822630000|2021-06-04 16:03:50|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150|7147.2|1
1622822640000|2021-06-04 16:04:00|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|0
1622822650000|2021-06-04 16:04:10|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|0
1622822660000|2021-06-04 16:04:20|||||||||1
1622822670000|2021-06-04 16:04:30|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|15
1622822680000|2021-06-04 16:04:40|||||||||1
1622822690000|2021-06-04 16:04:50|7149.4|7146.6|7149.1|7146.3|7149.4|7146.6|7149.1|7146.3|6
1622822700000|2021-06-04 16:05:00|7148.9|7146.1|7149.4|7146.6|7149.9|7147.1|7148.9|7146.1|17
1622822710000|2021-06-04 16:05:10|7149.8|7147|7149.9|7147.1|7149.9|7147.1|7149.6|7146.8|14
1622822720000|2021-06-04 16:05:20|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|2
1622822730000|2021-06-04 16:05:30|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|6
1622822740000|2021-06-04 16:05:40|7149.8|7147|7149.6|7146.8|7150.1|7147.3|7149.6|7146.8|0
1622822760000|2021-06-04 16:06:00|7149.9|7147.1|7151.1|7148.3|7151.1|7148.3|7149.9|7147.1|17
1622822770000|2021-06-04 16:06:10|7150.9|7148.1|7150.4|7147.6|7150.9|7148.1|7150.1|7147.3|6
1622822780000|2021-06-04 16:06:20|7150.9|7148.1|7150.1|7147.3|7150.9|7148.1|7150.1|7147.3|4
1622822790000|2021-06-04 16:06:30|||||||||2
1622822800000|2021-06-04 16:06:40|7149.9|7147.1|7148.6|7145.8|7149.9|7147.1|7148.1|7145.3|68
1622822810000|2021-06-04 16:06:50|7148.1|7145.3|7147.6|7144.8|7148.1|7145.3|7147.1|7144.3|15
1622822820000|2021-06-04 16:07:00|7147.9|7145.1|7149.1|7146.3|7149.1|7146.3|7147.9|7145.1|3
1622822830000|2021-06-04 16:07:10|7149.9|7147.1|7149.2|7146.4|7149.9|7147.1|7149.2|7146.4|6
1622822840000|2021-06-04 16:07:20|7149.1|7146.3|7147.8|7145|7149.1|7146.3|7147.8|7145|24
1622822850000|2021-06-04 16:07:30|7147.9|7145.1|7146.6|7143.8|7148.8|7146|7146.6|7143.8|1342
1622822860000|2021-06-04 16:07:40|7147.1|7144.3|7146.1|7143.3|7147.1|7144.3|7146.1|7143.3|240
1622822870000|2021-06-04 16:07:50|7146.9|7144.1|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|49
1622822880000|2021-06-04 16:08:00|7146.9|7144.1|7147.1|7144.3|7147.4|7144.6|7144.9|7142.1|51
1622822890000|2021-06-04 16:08:10|7146.9|7144.1|7146.1|7143.3|7146.9|7144.1|7146.1|7143.3|2
1622822900000|2021-06-04 16:08:20|7146.6|7143.8|7147.1|7144.3|7147.4|7144.6|7146.1|7143.3|25
1622822910000|2021-06-04 16:08:30|7146.9|7144.1|7147.4|7144.6|7147.4|7144.6|7145.4|7142.6|171
1622822920000|2021-06-04 16:08:40|7147.1|7144.3|7147.1|7144.3|7147.4|7144.6|7146.9|7144.1|6
1622822940000|2021-06-04 16:09:00|7146.9|7144.1|7147.9|7145.1|7148.4|7145.6|7146.9|7144.1|26
1622822950000|2021-06-04 16:09:10|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|52
1622822970000|2021-06-04 16:09:30|7147.4|7144.6|7146.1|7143.3|7147.9|7145.1|7146.1|7143.3|2
1622822980000|2021-06-04 16:09:40|7145.9|7143.1|7147.1|7144.3|7148.9|7146.1|7145.9|7143.1|14
1622822990000|2021-06-04 16:09:50|7146.6|7143.8|7147.9|7145.1|7147.9|7145.1|7146.6|7143.8|15
1622823000000|2021-06-04 16:10:00|7148.2|7145.4|7148.9|7146.1|7148.9|7146.1|7148.2|7145.4|2
1622823010000|2021-06-04 16:10:10|||||||||1
1622823020000|2021-06-04 16:10:20|7147.4|7144.6|7148.1|7145.3|7148.1|7145.3|7147.1|7144.3|14
1622823030000|2021-06-04 16:10:30|7148.4|7145.6|7147.9|7145.1|7148.4|7145.6|7147.9|7145.1|3
1622823040000|2021-06-04 16:10:40|7147.6|7144.8|7147.9|7145.1|7148.3|7145.5|7147.1|7144.3|27
1622823050000|2021-06-04 16:10:50|7148.4|7145.6|7148.1|7145.3|7148.4|7145.6|7148.1|7145.3|3
1622823060000|2021-06-04 16:11:00|7147.9|7145.1|7147.4|7144.6|7147.9|7145.1|7146.9|7144.1|5
1622823070000|2021-06-04 16:11:10|7146.9|7144.1|7146.1|7143.3|7146.9|7144.1|7145.9|7143.1|14
1622823080000|2021-06-04 16:11:20|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7145.1|7142.3|3
1622823090000|2021-06-04 16:11:30|7145.4|7142.6|7145.9|7143.1|7145.9|7143.1|7145.1|7142.3|5
1622823100000|2021-06-04 16:11:40|7146.1|7143.3|7146.9|7144.1|7146.9|7144.1|7146.1|7143.3|35
1622823110000|2021-06-04 16:11:50|7146.4|7143.6|7145.1|7142.3|7146.4|7143.6|7145.1|7142.3|84
1622823120000|2021-06-04 16:12:00|7144.9|7142.1|7144.9|7142.1|7145.4|7142.6|7144.9|7142.1|5
1622823130000|2021-06-04 16:12:10|||||||||2
1622823160000|2021-06-04 16:12:40|||||||||1
1622823170000|2021-06-04 16:12:50|7145.8|7143|7146.4|7143.6|7147.2|7144.4|7145.8|7143|29
1622823180000|2021-06-04 16:13:00|7146.1|7143.3|7146.3|7143.5|7146.4|7143.6|7145.9|7143.1|7
1622823190000|2021-06-04 16:13:10|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7144.9|7142.1|10
1622823210000|2021-06-04 16:13:30|7145.9|7143.1|7146.4|7143.6|7146.4|7143.6|7145.9|7143.1|20
1622823220000|2021-06-04 16:13:40|7146.1|7143.3|7148.1|7145.3|7148.9|7146.1|7145.8|7143|102
1622823230000|2021-06-04 16:13:50|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|2
1622823240000|2021-06-04 16:14:00|7148.1|7145.3|7149.9|7147.1|7149.9|7147.1|7148.1|7145.3|21
1622823250000|2021-06-04 16:14:10|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.4|7145.6|33
1622823260000|2021-06-04 16:14:20|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|25
1622823270000|2021-06-04 16:14:30|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1622823290000|2021-06-04 16:14:50|7149.7|7146.9|7150.6|7147.8|7150.9|7148.1|7149.7|7146.9|120
1622823300000|2021-06-04 16:15:00|7150.4|7147.6|7150.4|7147.6|7150.9|7148.1|7150.1|7147.3|49
1622823310000|2021-06-04 16:15:10|7151.1|7148.3|7152.1|7149.3|7152.9|7150.1|7151.1|7148.3|17
1622823330000|2021-06-04 16:15:30|||||||||1
1622823340000|2021-06-04 16:15:40|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.6|7148.8|9
1622823350000|2021-06-04 16:15:50|7152.1|7149.3|7152.4|7149.6|7152.9|7150.1|7152.1|7149.3|8
1622823360000|2021-06-04 16:16:00|7152.6|7149.8|7152.9|7150.1|7152.9|7150.1|7152.6|7149.8|4
1622823370000|2021-06-04 16:16:10|7152.8|7150|7152.3|7149.5|7152.8|7150|7151.9|7149.1|15
1622823380000|2021-06-04 16:16:20|7152.4|7149.6|7150.1|7147.3|7152.4|7149.6|7150.1|7147.3|58
1622823390000|2021-06-04 16:16:30|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|1
1622823400000|2021-06-04 16:16:40|7150.1|7147.3|7150.9|7148.1|7150.9|7148.1|7150.1|7147.3|2
1622823420000|2021-06-04 16:17:00|7151.1|7148.3|7151.9|7149.1|7151.9|7149.1|7151.1|7148.3|2
1622823430000|2021-06-04 16:17:10|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|19
1622823440000|2021-06-04 16:17:20|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|0
1622823460000|2021-06-04 16:17:40|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|26
1622823470000|2021-06-04 16:17:50|7152.2|7149.4|7153.4|7150.6|7153.4|7150.6|7152.2|7149.4|17
1622823480000|2021-06-04 16:18:00|7153.9|7151.1|7153.6|7150.8|7153.9|7151.1|7153.6|7150.8|15
1622823490000|2021-06-04 16:18:10|7152.9|7150.1|7153.6|7150.8|7153.6|7150.8|7152.9|7150.1|3
1622823500000|2021-06-04 16:18:20|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|14
1622823510000|2021-06-04 16:18:30|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|6
1622823520000|2021-06-04 16:18:40|7153.9|7151.1|7153.4|7150.6|7153.9|7151.1|7153.1|7150.3|28
1622823530000|2021-06-04 16:18:50|7153.1|7150.3|7153.4|7150.6|7153.4|7150.6|7152.9|7150.1|0
1622823540000|2021-06-04 16:19:00|7154.2|7151.4|7153.9|7151.1|7154.7|7151.9|7153.9|7151.1|82
1622823550000|2021-06-04 16:19:10|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|2
1622823560000|2021-06-04 16:19:20|7153.9|7151.1|7153.6|7150.8|7153.9|7151.1|7153.6|7150.8|2
1622823570000|2021-06-04 16:19:30|7153.4|7150.6|7152.9|7150.1|7153.6|7150.8|7152.9|7150.1|8
1622823580000|2021-06-04 16:19:40|7153.1|7150.3|7153.4|7150.6|7153.4|7150.6|7153.1|7150.3|15
1622823590000|2021-06-04 16:19:50|||||||||10
1622823600000|2021-06-04 16:20:00|7153.1|7150.3|7153.1|7150.3|7153.9|7151.1|7153.1|7150.3|22
1622823610000|2021-06-04 16:20:10|7152.1|7149.3|7151.6|7148.8|7152.1|7149.3|7151.6|7148.8|69
1622823620000|2021-06-04 16:20:20|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|14
1622823630000|2021-06-04 16:20:30|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|10
1622823640000|2021-06-04 16:20:40|7151.9|7149.1|7152.1|7149.3|7152.1|7149.3|7151.9|7149.1|0
1622823650000|2021-06-04 16:20:50|7151.3|7148.5|7150.6|7147.8|7151.3|7148.5|7150.6|7147.8|18
1622823660000|2021-06-04 16:21:00|7150.9|7148.1|7151.9|7149.1|7152.1|7149.3|7150.9|7148.1|26
1622823670000|2021-06-04 16:21:10|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|4
1622823680000|2021-06-04 16:21:20|7152.9|7150.1|7152.1|7149.3|7152.9|7150.1|7152.1|7149.3|14
1622823690000|2021-06-04 16:21:30|7152.4|7149.6|7153.4|7150.6|7153.4|7150.6|7152.4|7149.6|9
1622823700000|2021-06-04 16:21:40|7153.1|7150.3|7152.9|7150.1|7153.1|7150.3|7152.6|7149.8|52
1622823710000|2021-06-04 16:21:50|7152.6|7149.8|7152.1|7149.3|7152.6|7149.8|7152.1|7149.3|1
1622823720000|2021-06-04 16:22:00|7152.4|7149.6|7152.4|7149.6|7152.9|7150.1|7152.1|7149.3|31
1622823730000|2021-06-04 16:22:10|7152.9|7150.1|7152.6|7149.8|7152.9|7150.1|7152.4|7149.6|11
1622823740000|2021-06-04 16:22:20|7152.2|7149.4|7152.1|7149.3|7152.2|7149.4|7152.1|7149.3|5
1622823750000|2021-06-04 16:22:30|||||||||1
1622823760000|2021-06-04 16:22:40|7151.1|7148.3|7151.4|7148.6|7151.8|7149|7151.1|7148.3|21
1622823770000|2021-06-04 16:22:50|7151.6|7148.8|7150.6|7147.8|7151.9|7149.1|7150.1|7147.3|15
1622823780000|2021-06-04 16:23:00|7150.9|7148.1|7154.9|7152.1|7154.9|7152.1|7150.9|7148.1|61
1622823790000|2021-06-04 16:23:10|7154.1|7151.3|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|26
1622823800000|2021-06-04 16:23:20|7154.6|7151.8|7156.1|7153.3|7156.1|7153.3|7154.6|7151.8|123
1622823810000|2021-06-04 16:23:30|7156.8|7154|7156.9|7154.1|7157.1|7154.3|7156.1|7153.3|301
1622823820000|2021-06-04 16:23:40|7156.6|7153.8|7156.2|7153.4|7156.9|7154.1|7156.2|7153.4|109
1622823830000|2021-06-04 16:23:50|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|55
1622823840000|2021-06-04 16:24:00|7156.6|7153.8|7156.9|7154.1|7157.1|7154.3|7156.6|7153.8|3
1622823850000|2021-06-04 16:24:10|7156.8|7154|7156.8|7154|7156.8|7154|7156.8|7154|1
1622823860000|2021-06-04 16:24:20|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|2
1622823870000|2021-06-04 16:24:30|||||||||1
1622823880000|2021-06-04 16:24:40|7156.4|7153.6|7156.1|7153.3|7156.9|7154.1|7156.1|7153.3|24
1622823890000|2021-06-04 16:24:50|7155.9|7153.1|7155.6|7152.8|7155.9|7153.1|7155.1|7152.3|160
1622823900000|2021-06-04 16:25:00|7155.9|7153.1|7157.5|7154.7|7157.5|7154.7|7155.6|7152.8|112
1622823910000|2021-06-04 16:25:10|7157.9|7155.1|7158.1|7155.3|7158.1|7155.3|7157.9|7155.1|2
1622823920000|2021-06-04 16:25:20|7158.2|7155.4|7161.4|7158.6|7161.8|7159|7158.2|7155.4|316
1622823930000|2021-06-04 16:25:30|7161.1|7158.3|7160.4|7157.6|7161.1|7158.3|7160.4|7157.6|5
1622823940000|2021-06-04 16:25:40|7160.8|7158|7161.4|7158.6|7161.8|7159|7160.8|7158|59
1622823950000|2021-06-04 16:25:50|7161.8|7159|7161.8|7159|7161.8|7159|7161.4|7158.6|18
1622823960000|2021-06-04 16:26:00|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|10
1622823980000|2021-06-04 16:26:20|7161.6|7158.8|7161.4|7158.6|7161.6|7158.8|7161.4|7158.6|16
1622823990000|2021-06-04 16:26:30|7161.1|7158.3|7161.4|7158.6|7161.8|7159|7161.1|7158.3|87
1622824000000|2021-06-04 16:26:40|||||||||29
1622824010000|2021-06-04 16:26:50|7161.1|7158.3|7159.9|7157.1|7161.1|7158.3|7159.8|7157|14
1622824020000|2021-06-04 16:27:00|7160.2|7157.4|7160.1|7157.3|7160.9|7158.1|7160.1|7157.3|18
1622824030000|2021-06-04 16:27:10|7160.8|7158|7160.4|7157.6|7161.8|7159|7160.4|7157.6|100
1622824040000|2021-06-04 16:27:20|7160.1|7157.3|7160.1|7157.3|7160.4|7157.6|7160.1|7157.3|9
1622824050000|2021-06-04 16:27:30|7160.8|7158|7161.9|7159.1|7161.9|7159.1|7160.8|7158|74
1622824070000|2021-06-04 16:27:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7161.9|7159.1|5
1622824080000|2021-06-04 16:28:00|7162.4|7159.6|7162.1|7159.3|7162.4|7159.6|7161.9|7159.1|15
1622824090000|2021-06-04 16:28:10|7162.4|7159.6|7162.1|7159.3|7162.4|7159.6|7162.1|7159.3|24
1622824100000|2021-06-04 16:28:20|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|3
1622824110000|2021-06-04 16:28:30|||||||||2
1622824120000|2021-06-04 16:28:40|7162.8|7160|7161.4|7158.6|7162.8|7160|7161.3|7158.5|70
1622824130000|2021-06-04 16:28:50|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|1
1622824140000|2021-06-04 16:29:00|7161.9|7159.1|7164.8|7162|7164.8|7162|7161.9|7159.1|24
1622824150000|2021-06-04 16:29:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|4
1622824160000|2021-06-04 16:29:20|7163.8|7161|7163.8|7161|7163.8|7161|7161.9|7159.1|76
1622824170000|2021-06-04 16:29:30|7163.9|7161.1|7164.8|7162|7164.8|7162|7163.9|7161.1|97
1622824180000|2021-06-04 16:29:40|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|1
1622824190000|2021-06-04 16:29:50|7164.6|7161.8|7164.9|7162.1|7164.9|7162.1|7164.4|7161.6|75
1622824200000|2021-06-04 16:30:00|7164.6|7161.8|7164.8|7162|7165.1|7162.3|7163.9|7161.1|27
1622824210000|2021-06-04 16:30:10|7164.7|7161.9|7163.9|7161.1|7164.7|7161.9|7163.9|7161.1|4
1622824220000|2021-06-04 16:30:20|||||||||11
1622824230000|2021-06-04 16:30:30|7163.8|7161|7162.9|7160.1|7163.8|7161|7162.3|7159.5|15
1622824240000|2021-06-04 16:30:40|7162.8|7160|7162.8|7160|7162.8|7160|7162.4|7159.6|3
1622824250000|2021-06-04 16:30:50|7162.1|7159.3|7163.8|7161|7163.8|7161|7161.9|7159.1|12
1622824260000|2021-06-04 16:31:00|7163.9|7161.1|7165.9|7163.1|7166.9|7164.1|7163.8|7161|113
1622824270000|2021-06-04 16:31:10|7165.8|7163|7165.1|7162.3|7165.8|7163|7165.1|7162.3|13
1622824280000|2021-06-04 16:31:20|7165.8|7163|7165.9|7163.1|7165.9|7163.1|7165.8|7163|13
1622824290000|2021-06-04 16:31:30|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|16
1622824300000|2021-06-04 16:31:40|7167.1|7164.3|7166.9|7164.1|7167.8|7165|7166.9|7164.1|17
1622824310000|2021-06-04 16:31:50|7166.8|7164|7165.9|7163.1|7166.8|7164|7165.9|7163.1|7
1622824320000|2021-06-04 16:32:00|7165.4|7162.6|7164.4|7161.6|7165.4|7162.6|7164.4|7161.6|22
1622824330000|2021-06-04 16:32:10|7164.6|7161.8|7165.4|7162.6|7165.4|7162.6|7164.6|7161.8|25
1622824340000|2021-06-04 16:32:20|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|1
1622824350000|2021-06-04 16:32:30|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1622824360000|2021-06-04 16:32:40|||||||||4
1622824370000|2021-06-04 16:32:50|||||||||2
1622824380000|2021-06-04 16:33:00|7165.1|7162.3|7165.9|7163.1|7165.9|7163.1|7165.1|7162.3|58
1622824390000|2021-06-04 16:33:10|7166.1|7163.3|7166.3|7163.5|7166.8|7164|7165.8|7163|20
1622824400000|2021-06-04 16:33:20|7166.1|7163.3|7165.9|7163.1|7166.8|7164|7165.9|7163.1|3
1622824410000|2021-06-04 16:33:30|7166.3|7163.5|7166.4|7163.6|7166.4|7163.6|7166.3|7163.5|2
1622824430000|2021-06-04 16:33:50|7166.8|7164|7165.9|7163.1|7166.8|7164|7165.9|7163.1|6
1622824440000|2021-06-04 16:34:00|7166.1|7163.3|7167.8|7165|7167.8|7165|7166.1|7163.3|28
1622824450000|2021-06-04 16:34:10|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.8|7165|19
1622824460000|2021-06-04 16:34:20|7167.4|7164.6|7169.3|7166.5|7169.7|7166.9|7166.9|7164.1|461
1622824470000|2021-06-04 16:34:30|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|1
1622824480000|2021-06-04 16:34:40|7168.7|7165.9|7169.7|7166.9|7169.8|7167|7168.7|7165.9|33
1622824490000|2021-06-04 16:34:50|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|11
1622824500000|2021-06-04 16:35:00|7169.2|7166.4|7168.2|7165.4|7169.2|7166.4|7168.2|7165.4|31
1622824510000|2021-06-04 16:35:10|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|5
1622824520000|2021-06-04 16:35:20|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|3
1622824530000|2021-06-04 16:35:30|7167.8|7165|7167.8|7165|7167.8|7165|7167.3|7164.5|6
1622824540000|2021-06-04 16:35:40|7167.5|7164.7|7166.7|7163.9|7167.5|7164.7|7166.7|7163.9|5
1622824550000|2021-06-04 16:35:50|7167|7164.2|7165.7|7162.9|7167.2|7164.4|7165.7|7162.9|8
1622824560000|2021-06-04 16:36:00|7165.2|7162.4|7165.2|7162.4|7165.5|7162.7|7165.2|7162.4|6
1622824570000|2021-06-04 16:36:10|7164.8|7162|7165.5|7162.7|7165.5|7162.7|7164.7|7161.9|1
1622824580000|2021-06-04 16:36:20|7165.2|7162.4|7164.7|7161.9|7165.2|7162.4|7164.7|7161.9|3
1622824590000|2021-06-04 16:36:30|7164.5|7161.7|7164.7|7161.9|7164.7|7161.9|7164.2|7161.4|2
1622824600000|2021-06-04 16:36:40|7165.2|7162.4|7165.2|7162.4|7165.5|7162.7|7164.7|7161.9|25
1622824610000|2021-06-04 16:36:50|7165|7162.2|7164.7|7161.9|7165|7162.2|7164.5|7161.7|29
1622824620000|2021-06-04 16:37:00|7163.9|7161.1|7165.5|7162.7|7165.5|7162.7|7163.8|7161|53
1622824630000|2021-06-04 16:37:10|7164.8|7162|7164.7|7161.9|7164.8|7162|7164.2|7161.4|46
1622824640000|2021-06-04 16:37:20|||||||||1
1622824650000|2021-06-04 16:37:30|7164.8|7162|7164.7|7161.9|7165.5|7162.7|7164.2|7161.4|21
1622824670000|2021-06-04 16:37:50|7164.5|7161.7|7163.2|7160.4|7164.5|7161.7|7162.7|7159.9|216
1622824680000|2021-06-04 16:38:00|7163.5|7160.7|7165.5|7162.7|7165.5|7162.7|7163.5|7160.7|11
1622824690000|2021-06-04 16:38:10|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|4
1622824700000|2021-06-04 16:38:20|7164.8|7162|7164.7|7161.9|7164.8|7162|7164.7|7161.9|37
1622824710000|2021-06-04 16:38:30|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|5
1622824720000|2021-06-04 16:38:40|7164.2|7161.4|7163.2|7160.4|7164.5|7161.7|7163.2|7160.4|11
1622824730000|2021-06-04 16:38:50|7162.7|7159.9|7163.2|7160.4|7163.2|7160.4|7161.8|7159|26
1622824740000|2021-06-04 16:39:00|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|30
1622824750000|2021-06-04 16:39:10|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|61
1622824760000|2021-06-04 16:39:20|7163.7|7160.9|7163.7|7160.9|7164.5|7161.7|7163.7|7160.9|5
1622824770000|2021-06-04 16:39:30|7163.8|7161|7164.2|7161.4|7164.2|7161.4|7163.8|7161|29
1622824780000|2021-06-04 16:39:40|7164.5|7161.7|7164.7|7161.9|7164.7|7161.9|7164.5|7161.7|3
1622824790000|2021-06-04 16:39:50|7164.8|7162|7165.2|7162.4|7165.2|7162.4|7164.8|7162|10
1622824800000|2021-06-04 16:40:00|7165.3|7162.5|7165.7|7162.9|7165.7|7162.9|7165.3|7162.5|2
1622824820000|2021-06-04 16:40:20|||||||||3
1622824830000|2021-06-04 16:40:30|7165.8|7163|7166.2|7163.4|7166.5|7163.7|7165.7|7162.9|16
1622824840000|2021-06-04 16:40:40|7165.8|7163|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|2
1622824850000|2021-06-04 16:40:50|7166.9|7164.1|7166.7|7163.9|7166.9|7164.1|7166.7|7163.9|9
1622824860000|2021-06-04 16:41:00|7167.4|7164.6|7167.8|7165|7167.8|7165|7167.4|7164.6|15
1622824870000|2021-06-04 16:41:10|7167.7|7164.9|7167.7|7164.9|7168.7|7165.9|7167.7|7164.9|2
1622824880000|2021-06-04 16:41:20|7166.8|7164|7167.7|7164.9|7168|7165.2|7166.7|7163.9|7
1622824890000|2021-06-04 16:41:30|7168.5|7165.7|7168.2|7165.4|7168.5|7165.7|7168.2|7165.4|7
1622824900000|2021-06-04 16:41:40|7168.5|7165.7|7168.2|7165.4|7168.7|7165.9|7168.2|7165.4|8
1622824910000|2021-06-04 16:41:50|7167.8|7165|7168.2|7165.4|7168.2|7165.4|7167.8|7165|3
1622824920000|2021-06-04 16:42:00|7167.8|7165|7167.7|7164.9|7168|7165.2|7167.7|7164.9|6
1622824940000|2021-06-04 16:42:20|7167.5|7164.7|7167.2|7164.4|7167.5|7164.7|7167.2|7164.4|6
1622824950000|2021-06-04 16:42:30|||||||||1
1622824960000|2021-06-04 16:42:40|7167.5|7164.7|7167.7|7164.9|7167.7|7164.9|7167.5|7164.7|3
1622824970000|2021-06-04 16:42:50|7167.2|7164.4|7167.5|7164.7|7167.5|7164.7|7167.2|7164.4|3
1622824980000|2021-06-04 16:43:00|7167.7|7164.9|7168.7|7165.9|7169.5|7166.7|7167.7|7164.9|21
1622824990000|2021-06-04 16:43:10|7169.2|7166.4|7169.3|7166.5|7170.2|7167.4|7169.2|7166.4|28
1622825000000|2021-06-04 16:43:20|7168.8|7166|7164.8|7162|7168.8|7166|7163.8|7161|353
1622825010000|2021-06-04 16:43:30|7164.3|7161.5|7165.8|7163|7166.2|7163.4|7163.9|7161.1|41
1622825020000|2021-06-04 16:43:40|7166.3|7163.5|7165.8|7163|7166.3|7163.5|7165.7|7162.9|3
1622825030000|2021-06-04 16:43:50|7164.9|7162.1|7163.3|7160.5|7164.9|7162.1|7162.9|7160.1|302
1622825040000|2021-06-04 16:44:00|7163.8|7161|7163.3|7160.5|7163.8|7161|7162.9|7160.1|4
1622825050000|2021-06-04 16:44:10|7162.4|7159.6|7162.9|7160.1|7162.9|7160.1|7162.4|7159.6|23
1622825070000|2021-06-04 16:44:30|||||||||4
1622825080000|2021-06-04 16:44:40|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|4
1622825100000|2021-06-04 16:45:00|7161.9|7159.1|7164.8|7162|7164.8|7162|7161.9|7159.1|32
1622825110000|2021-06-04 16:45:10|7164.9|7162.1|7163.9|7161.1|7165.3|7162.5|7163.8|7161|132
1622825120000|2021-06-04 16:45:20|7164.4|7161.6|7163.9|7161.1|7164.4|7161.6|7163.9|7161.1|2
1622825130000|2021-06-04 16:45:30|7164.6|7161.8|7165.3|7162.5|7165.9|7163.1|7164.6|7161.8|16
1622825140000|2021-06-04 16:45:40|7165.4|7162.6|7165.9|7163.1|7165.9|7163.1|7165.4|7162.6|5
1622825150000|2021-06-04 16:45:50|7166.4|7163.6|7165.4|7162.6|7166.4|7163.6|7164.9|7162.1|9
1622825160000|2021-06-04 16:46:00|7165.8|7163|7166.3|7163.5|7166.3|7163.5|7165.8|7163|1
1622825170000|2021-06-04 16:46:10|7166.6|7163.8|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|15
1622825180000|2021-06-04 16:46:20|7166.3|7163.5|7166.4|7163.6|7166.4|7163.6|7166.3|7163.5|2
1622825190000|2021-06-04 16:46:30|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|3
1622825200000|2021-06-04 16:46:40|7166.9|7164.1|7167.4|7164.6|7167.9|7165.1|7166.9|7164.1|8
1622825210000|2021-06-04 16:46:50|7167.9|7165.1|7168.8|7166|7168.8|7166|7167.9|7165.1|20
1622825220000|2021-06-04 16:47:00|7168.4|7165.6|7168.3|7165.5|7168.4|7165.6|7167.9|7165.1|12
1622825230000|2021-06-04 16:47:10|7168.4|7165.6|7167.9|7165.1|7168.4|7165.6|7167.9|7165.1|6
1622825240000|2021-06-04 16:47:20|7168.3|7165.5|7168|7165.2|7168.4|7165.6|7167.8|7165|19
1622825250000|2021-06-04 16:47:30|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.8|7165|5
1622825260000|2021-06-04 16:47:40|7168.4|7165.6|7168.3|7165.5|7168.4|7165.6|7168.3|7165.5|1
1622825270000|2021-06-04 16:47:50|7168.4|7165.6|7168.4|7165.6|7168.8|7166|7168|7165.2|7
1622825280000|2021-06-04 16:48:00|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|4
1622825290000|2021-06-04 16:48:10|7168.4|7165.6|7168.8|7166|7168.8|7166|7167.9|7165.1|7
1622825300000|2021-06-04 16:48:20|||||||||3
1622825310000|2021-06-04 16:48:30|7168|7165.2|7167.8|7165|7168|7165.2|7167|7164.2|18
1622825320000|2021-06-04 16:48:40|7167.9|7165.1|7167.8|7165|7168.3|7165.5|7167.8|7165|9
1622825330000|2021-06-04 16:48:50|||||||||7
1622825340000|2021-06-04 16:49:00|7168|7165.2|7168.4|7165.6|7168.8|7166|7167.9|7165.1|31
1622825350000|2021-06-04 16:49:10|7168.3|7165.5|7167.8|7165|7168.3|7165.5|7167.8|7165|4
1622825360000|2021-06-04 16:49:20|7168.3|7165.5|7170.8|7168|7170.8|7168|7166.9|7164.1|1088
1622825370000|2021-06-04 16:49:30|7170.3|7167.5|7167.9|7165.1|7170.3|7167.5|7167.9|7165.1|71
1622825380000|2021-06-04 16:49:40|7168.3|7165.5|7169.4|7166.6|7169.4|7166.6|7168.3|7165.5|10
1622825390000|2021-06-04 16:49:50|7168.9|7166.1|7168.9|7166.1|7169.3|7166.5|7168.9|7166.1|4
1622825400000|2021-06-04 16:50:00|7169.3|7166.5|7168|7165.2|7169.9|7167.1|7168|7165.2|60
1622825410000|2021-06-04 16:50:10|7168.4|7165.6|7167.9|7165.1|7168.4|7165.6|7167.2|7164.4|23
1622825420000|2021-06-04 16:50:20|7168.3|7165.5|7167.9|7165.1|7168.4|7165.6|7167.9|7165.1|4
1622825430000|2021-06-04 16:50:30|7168.3|7165.5|7168.9|7166.1|7169.3|7166.5|7167.9|7165.1|1
1622825440000|2021-06-04 16:50:40|7168.8|7166|7169.8|7167|7169.8|7167|7168.8|7166|14
1622825450000|2021-06-04 16:50:50|7170.3|7167.5|7170.3|7167.5|7170.8|7168|7170.3|7167.5|11
1622825460000|2021-06-04 16:51:00|7170.6|7167.8|7170.9|7168.1|7171.6|7168.8|7170.6|7167.8|32
1622825470000|2021-06-04 16:51:10|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|12
1622825480000|2021-06-04 16:51:20|7170.9|7168.1|7168.9|7166.1|7170.9|7168.1|7168.9|7166.1|66
1622825490000|2021-06-04 16:51:30|7169.3|7166.5|7169.9|7167.1|7169.9|7167.1|7169.3|7166.5|5
1622825500000|2021-06-04 16:51:40|7170.4|7167.6|7169.3|7166.5|7170.8|7168|7168.8|7166|98
1622825510000|2021-06-04 16:51:50|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|24
1622825520000|2021-06-04 16:52:00|7168.3|7165.5|7169.8|7167|7169.8|7167|7168.3|7165.5|18
1622825530000|2021-06-04 16:52:10|7170.1|7167.3|7169.8|7167|7170.8|7168|7169.3|7166.5|11
1622825540000|2021-06-04 16:52:20|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|3
1622825550000|2021-06-04 16:52:30|7169.8|7167|7168.4|7165.6|7169.8|7167|7168.4|7165.6|11
1622825560000|2021-06-04 16:52:40|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|2
1622825570000|2021-06-04 16:52:50|7167.8|7165|7167.3|7164.5|7167.8|7165|7166.9|7164.1|23
1622825580000|2021-06-04 16:53:00|7166.4|7163.6|7166.4|7163.6|7166.8|7164|7166.3|7163.5|33
1622825590000|2021-06-04 16:53:10|7165.9|7163.1|7164.4|7161.6|7166.6|7163.8|7164|7161.2|72
1622825600000|2021-06-04 16:53:20|7164.9|7162.1|7165|7162.2|7165|7162.2|7164|7161.2|11
1622825610000|2021-06-04 16:53:30|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|1
1622825620000|2021-06-04 16:53:40|7165|7162.2|7165.4|7162.6|7166|7163.2|7164.9|7162.1|41
1622825630000|2021-06-04 16:53:50|7165|7162.2|7165.3|7162.5|7165.4|7162.6|7164.9|7162.1|17
1622825640000|2021-06-04 16:54:00|7165.4|7162.6|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|10
1622825650000|2021-06-04 16:54:10|7165|7162.2|7165.8|7163|7165.9|7163.1|7163.9|7161.1|52
1622825660000|2021-06-04 16:54:20|7165.9|7163.1|7165|7162.2|7165.9|7163.1|7165|7162.2|5
1622825670000|2021-06-04 16:54:30|7164.9|7162.1|7164|7161.2|7165.3|7162.5|7164|7161.2|18
1622825680000|2021-06-04 16:54:40|7163.9|7161.1|7164|7161.2|7164|7161.2|7163.9|7161.1|36
1622825690000|2021-06-04 16:54:50|||||||||9
1622825700000|2021-06-04 16:55:00|7163.9|7161.1|7166.3|7163.5|7166.9|7164.1|7163.9|7161.1|68
1622825710000|2021-06-04 16:55:10|7166.4|7163.6|7166.9|7164.1|7166.9|7164.1|7166.4|7163.6|4
1622825730000|2021-06-04 16:55:30|||||||||2
1622825740000|2021-06-04 16:55:40|7166.8|7164|7166.9|7164.1|7167.3|7164.5|7166.8|7164|6
1622825750000|2021-06-04 16:55:50|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7166.9|7164.1|3
1622825760000|2021-06-04 16:56:00|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7167.4|7164.6|7
1622825770000|2021-06-04 16:56:10|||||||||5
1622825780000|2021-06-04 16:56:20|7168.8|7166|7168|7165.2|7168.9|7166.1|7168|7165.2|29
1622825790000|2021-06-04 16:56:30|7167.8|7165|7167.9|7165.1|7167.9|7165.1|7167.8|7165|2
1622825800000|2021-06-04 16:56:40|7167.2|7164.4|7165.9|7163.1|7167.2|7164.4|7165.9|7163.1|15
1622825810000|2021-06-04 16:56:50|7166.4|7163.6|7166|7163.2|7166.4|7163.6|7166|7163.2|15
1622825820000|2021-06-04 16:57:00|7165.9|7163.1|7164.9|7162.1|7165.9|7163.1|7164|7161.2|51
1622825830000|2021-06-04 16:57:10|7164.5|7161.7|7164.4|7161.6|7164.9|7162.1|7164.4|7161.6|1
1622825840000|2021-06-04 16:57:20|7164|7161.2|7164.4|7161.6|7164.4|7161.6|7164|7161.2|4
1622825850000|2021-06-04 16:57:30|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1622825870000|2021-06-04 16:57:50|7165.8|7163|7165|7162.2|7165.9|7163.1|7164.9|7162.1|29
1622825880000|2021-06-04 16:58:00|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1622825890000|2021-06-04 16:58:10|7164.4|7161.6|7164.4|7161.6|7164.9|7162.1|7163.9|7161.1|19
1622825900000|2021-06-04 16:58:20|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|1
1622825910000|2021-06-04 16:58:30|||||||||1
1622825920000|2021-06-04 16:58:40|7164.5|7161.7|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|25
1622825930000|2021-06-04 16:58:50|7164|7161.2|7163.9|7161.1|7164|7161.2|7163.9|7161.1|2
1622825940000|2021-06-04 16:59:00|7164.9|7162.1|7165|7162.2|7165|7162.2|7164.9|7162.1|6
1622825950000|2021-06-04 16:59:10|7164.9|7162.1|7165|7162.2|7165|7162.2|7164.9|7162.1|2
1622825970000|2021-06-04 16:59:30|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|3
1622825980000|2021-06-04 16:59:40|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|4
1622825990000|2021-06-04 16:59:50|7164.5|7161.7|7164.4|7161.6|7164.8|7162|7163.9|7161.1|57
1622826000000|2021-06-04 17:00:00|7164.8|7162|7165.8|7163|7165.8|7163|7164.8|7162|15
1622826010000|2021-06-04 17:00:10|7165.9|7163.1|7165.8|7163|7165.9|7163.1|7165.8|7163|17
1622826020000|2021-06-04 17:00:20|7166|7163.2|7165.8|7163|7166.4|7163.6|7165.8|7163|5
1622826030000|2021-06-04 17:00:30|7166|7163.2|7167.8|7165|7167.8|7165|7166|7163.2|20
1622826040000|2021-06-04 17:00:40|7166.9|7164.1|7166.9|7164.1|7167.8|7165|7166.9|7164.1|7
1622826050000|2021-06-04 17:00:50|7166.8|7164|7165.9|7163.1|7166.8|7164|7165.9|7163.1|8
1622826060000|2021-06-04 17:01:00|7166.3|7163.5|7167.8|7165|7167.8|7165|7166.3|7163.5|6
1622826070000|2021-06-04 17:01:10|7168.3|7165.5|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|11
1622826080000|2021-06-04 17:01:20|||||||||35
1622826090000|2021-06-04 17:01:30|7169|7166.2|7167.9|7165.1|7170.8|7168|7167.9|7165.1|82
1622826100000|2021-06-04 17:01:40|7167.8|7165|7167.9|7165.1|7167.9|7165.1|7167.4|7164.6|4
1622826110000|2021-06-04 17:01:50|7167.8|7165|7166.4|7163.6|7167.8|7165|7166.4|7163.6|21
1622826120000|2021-06-04 17:02:00|7166|7163.2|7168.3|7165.5|7168.3|7165.5|7166|7163.2|33
1622826130000|2021-06-04 17:02:10|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7166.9|7164.1|12
1622826140000|2021-06-04 17:02:20|7167.8|7165|7167.8|7165|7167.8|7165|7167|7164.2|4
1622826150000|2021-06-04 17:02:30|7167|7164.2|7169.9|7167.1|7170.8|7168|7166.9|7164.1|42
1622826160000|2021-06-04 17:02:40|7170.3|7167.5|7169|7166.2|7170.3|7167.5|7168.9|7166.1|5
1622826170000|2021-06-04 17:02:50|7168.9|7166.1|7168.8|7166|7168.9|7166.1|7168.8|7166|6
1622826180000|2021-06-04 17:03:00|7167.9|7165.1|7167.9|7165.1|7168.3|7165.5|7167.3|7164.5|9
1622826190000|2021-06-04 17:03:10|7167.3|7164.5|7167.4|7164.6|7167.4|7164.6|7166.9|7164.1|2
1622826200000|2021-06-04 17:03:20|7167|7164.2|7166.9|7164.1|7167.3|7164.5|7166.8|7164|4
1622826210000|2021-06-04 17:03:30|7166.8|7164|7166.9|7164.1|7167.3|7164.5|7166.8|7164|0
1622826220000|2021-06-04 17:03:40|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|1
1622826230000|2021-06-04 17:03:50|7167|7164.2|7166.9|7164.1|7167.4|7164.6|7166.9|7164.1|1
1622826240000|2021-06-04 17:04:00|7167.4|7164.6|7166.9|7164.1|7167.4|7164.6|7166.9|7164.1|1
1622826250000|2021-06-04 17:04:10|7167.4|7164.6|7167.3|7164.5|7167.4|7164.6|7166.9|7164.1|0
1622826260000|2021-06-04 17:04:20|7167.8|7165|7167.9|7165.1|7168.8|7166|7167.8|7165|11
1622826270000|2021-06-04 17:04:30|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|10
1622826280000|2021-06-04 17:04:40|||||||||1
1622826290000|2021-06-04 17:04:50|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7166.9|7164.1|2
1622826300000|2021-06-04 17:05:00|7167.5|7164.7|7167.9|7165.1|7167.9|7165.1|7167.5|7164.7|8
1622826310000|2021-06-04 17:05:10|7167.8|7165|7167.4|7164.6|7167.8|7165|7167.4|7164.6|4
1622826320000|2021-06-04 17:05:20|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.4|7164.6|0
1622826330000|2021-06-04 17:05:30|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|2
1622826340000|2021-06-04 17:05:40|7167.3|7164.5|7166.9|7164.1|7167.4|7164.6|7166.8|7164|15
1622826350000|2021-06-04 17:05:50|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|6
1622826360000|2021-06-04 17:06:00|7166.9|7164.1|7169|7166.2|7169.4|7166.6|7166.9|7164.1|20
1622826370000|2021-06-04 17:06:10|7169.2|7166.4|7169.3|7166.5|7170.8|7168|7168.9|7166.1|9
1622826390000|2021-06-04 17:06:30|7169.4|7166.6|7168.9|7166.1|7169.4|7166.6|7168|7165.2|16
1622826400000|2021-06-04 17:06:40|7168.8|7166|7168.4|7165.6|7168.8|7166|7168.4|7165.6|1
1622826410000|2021-06-04 17:06:50|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1622826420000|2021-06-04 17:07:00|7168.5|7165.7|7168.4|7165.6|7168.5|7165.7|7168.4|7165.6|3
1622826430000|2021-06-04 17:07:10|7168|7165.2|7166.9|7164.1|7168|7165.2|7166.9|7164.1|8
1622826440000|2021-06-04 17:07:20|7166.5|7163.7|7166.9|7164.1|7166.9|7164.1|7166.5|7163.7|1
1622826450000|2021-06-04 17:07:30|7166.4|7163.6|7167.5|7164.7|7167.8|7165|7166.4|7163.6|7
1622826460000|2021-06-04 17:07:40|7167.9|7165.1|7168.4|7165.6|7168.6|7165.8|7167.9|7165.1|21
1622826470000|2021-06-04 17:07:50|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.5|7165.7|1
1622826480000|2021-06-04 17:08:00|7169.3|7166.5|7170|7167.2|7170|7167.2|7169.3|7166.5|5
1622826490000|2021-06-04 17:08:10|7169.9|7167.1|7168.5|7165.7|7169.9|7167.1|7168.5|7165.7|7
1622826500000|2021-06-04 17:08:20|7168|7165.2|7168.4|7165.6|7168.5|7165.7|7167.9|7165.1|27
1622826510000|2021-06-04 17:08:30|7168.5|7165.7|7168.9|7166.1|7168.9|7166.1|7168.5|7165.7|2
1622826520000|2021-06-04 17:08:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169|7166.2|8
1622826530000|2021-06-04 17:08:50|7169.9|7167.1|7169|7166.2|7169.9|7167.1|7169|7166.2|0
1622826540000|2021-06-04 17:09:00|7169.4|7166.6|7170|7167.2|7170.8|7168|7169.4|7166.6|186
1622826550000|2021-06-04 17:09:10|7170.4|7167.6|7169.4|7166.6|7170.4|7167.6|7169.4|7166.6|3
1622826560000|2021-06-04 17:09:20|7169|7166.2|7168.9|7166.1|7169.3|7166.5|7168.9|7166.1|3
1622826570000|2021-06-04 17:09:30|7168.4|7165.6|7168|7165.2|7168.4|7165.6|7168|7165.2|8
1622826580000|2021-06-04 17:09:40|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|2
1622826590000|2021-06-04 17:09:50|7169|7166.2|7170.4|7167.6|7170.4|7167.6|7169|7166.2|2
1622826600000|2021-06-04 17:10:00|7170.8|7168|7168.9|7166.1|7170.8|7168|7168.9|7166.1|11
1622826610000|2021-06-04 17:10:10|7168.5|7165.7|7167.8|7165|7168.5|7165.7|7167.8|7165|5
1622826620000|2021-06-04 17:10:20|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|1
1622826630000|2021-06-04 17:10:30|7169|7166.2|7169|7166.2|7169.8|7167|7169|7166.2|2
1622826640000|2021-06-04 17:10:40|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1622826660000|2021-06-04 17:11:00|7169.4|7166.6|7169.8|7167|7169.8|7167|7169.4|7166.6|15
1622826670000|2021-06-04 17:11:10|7169.4|7166.6|7169.8|7167|7169.8|7167|7169.4|7166.6|4
1622826690000|2021-06-04 17:11:30|7169.4|7166.6|7169.8|7167|7169.8|7167|7169.4|7166.6|2
1622826700000|2021-06-04 17:11:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|3
1622826710000|2021-06-04 17:11:50|7169|7166.2|7169.4|7166.6|7169.4|7166.6|7169|7166.2|5
1622826720000|2021-06-04 17:12:00|7169|7166.2|7168.8|7166|7169|7166.2|7168.8|7166|1
1622826730000|2021-06-04 17:12:10|7168.4|7165.6|7167.9|7165.1|7168.8|7166|7167.5|7164.7|17
1622826740000|2021-06-04 17:12:20|7168.4|7165.6|7168.8|7166|7168.8|7166|7168.4|7165.6|8
1622826750000|2021-06-04 17:12:30|7169|7166.2|7169.8|7167|7169.8|7167|7169|7166.2|2
1622826770000|2021-06-04 17:12:50|||||||||2
1622826780000|2021-06-04 17:13:00|||||||||6
1622826790000|2021-06-04 17:13:10|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|1
1622826800000|2021-06-04 17:13:20|7169|7166.2|7168.9|7166.1|7169|7166.2|7168.9|7166.1|33
1622826810000|2021-06-04 17:13:30|7167|7164.2|7168.9|7166.1|7168.9|7166.1|7166.9|7164.1|22
1622826820000|2021-06-04 17:13:40|7169.4|7166.6|7169.4|7166.6|7169.8|7167|7169.4|7166.6|9
1622826830000|2021-06-04 17:13:50|7169.8|7167|7169.4|7166.6|7169.8|7167|7169.4|7166.6|4
1622826840000|2021-06-04 17:14:00|7169.8|7167|7169.4|7166.6|7169.8|7167|7169|7166.2|10
1622826850000|2021-06-04 17:14:10|7169.8|7167|7169.4|7166.6|7169.8|7167|7169.4|7166.6|22
1622826860000|2021-06-04 17:14:20|7169.8|7167|7168|7165.2|7170.8|7168|7167.2|7164.4|63
1622826870000|2021-06-04 17:14:30|7167.9|7165.1|7168.8|7166|7168.9|7166.1|7167.9|7165.1|2
1622826880000|2021-06-04 17:14:40|7168.4|7165.6|7167.9|7165.1|7168.4|7165.6|7167.9|7165.1|3
1622826890000|2021-06-04 17:14:50|7167.8|7165|7166.9|7164.1|7167.8|7165|7166.9|7164.1|5
1622826900000|2021-06-04 17:15:00|7166.8|7164|7167|7164.2|7168.8|7166|7166.8|7164|36
1622826910000|2021-06-04 17:15:10|7167.4|7164.6|7167.9|7165.1|7168.3|7165.5|7167.4|7164.6|3
1622826920000|2021-06-04 17:15:20|7168.3|7165.5|7168.9|7166.1|7168.9|7166.1|7168.3|7165.5|28
1622826930000|2021-06-04 17:15:30|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7168|7165.2|7
1622826940000|2021-06-04 17:15:40|7167.8|7165|7167.3|7164.5|7167.8|7165|7166.9|7164.1|2
1622826950000|2021-06-04 17:15:50|7167|7164.2|7167|7164.2|7167.4|7164.6|7167|7164.2|2
1622826960000|2021-06-04 17:16:00|7167.9|7165.1|7167.9|7165.1|7168.3|7165.5|7167.9|7165.1|4
1622826970000|2021-06-04 17:16:10|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|9
1622826980000|2021-06-04 17:16:20|7168.8|7166|7168.9|7166.1|7168.9|7166.1|7168.8|7166|1
1622826990000|2021-06-04 17:16:30|||||||||2
1622827010000|2021-06-04 17:16:50|7169.4|7166.6|7168.9|7166.1|7169.4|7166.6|7168.9|7166.1|3
1622827020000|2021-06-04 17:17:00|7168.8|7166|7169.8|7167|7169.8|7167|7168.8|7166|20
1622827030000|2021-06-04 17:17:10|7169.4|7166.6|7169|7166.2|7169.8|7167|7169|7166.2|3
1622827040000|2021-06-04 17:17:20|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|5
1622827050000|2021-06-04 17:17:30|7169.4|7166.6|7167.9|7165.1|7169.4|7166.6|7167.9|7165.1|20
1622827060000|2021-06-04 17:17:40|||||||||8
1622827070000|2021-06-04 17:17:50|7168|7165.2|7168.4|7165.6|7168.4|7165.6|7168|7165.2|1
1622827080000|2021-06-04 17:18:00|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|3
1622827090000|2021-06-04 17:18:10|7168.9|7166.1|7169|7166.2|7169.4|7166.6|7168.9|7166.1|19
1622827110000|2021-06-04 17:18:30|7169.4|7166.6|7169.8|7167|7169.8|7167|7169.4|7166.6|10
1622827120000|2021-06-04 17:18:40|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|0
1622827130000|2021-06-04 17:18:50|7169.8|7167|7169.4|7166.6|7169.8|7167|7169.4|7166.6|1
1622827140000|2021-06-04 17:19:00|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1622827150000|2021-06-04 17:19:10|||||||||4
1622827160000|2021-06-04 17:19:20|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|4
1622827170000|2021-06-04 17:19:30|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|1
1622827180000|2021-06-04 17:19:40|7169.3|7166.5|7169.8|7167|7169.8|7167|7169.3|7166.5|20
1622827190000|2021-06-04 17:19:50|7170.1|7167.3|7170.3|7167.5|7170.4|7167.6|7170|7167.2|35
1622827200000|2021-06-04 17:20:00|7170.4|7167.6|7170.4|7167.6|7170.8|7168|7169.8|7167|16
1622827210000|2021-06-04 17:20:10|7170.8|7168|7170.8|7168|7170.8|7168|7170.8|7168|6
1622827220000|2021-06-04 17:20:20|||||||||5
1622827230000|2021-06-04 17:20:30|7171.5|7168.7|7172.8|7170|7172.8|7170|7171.5|7168.7|53
1622827240000|2021-06-04 17:20:40|7171.9|7169.1|7172.8|7170|7172.8|7170|7171.9|7169.1|9
1622827250000|2021-06-04 17:20:50|7172.9|7170.1|7172.9|7170.1|7173.4|7170.6|7172.9|7170.1|22
1622827260000|2021-06-04 17:21:00|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|0
1622827270000|2021-06-04 17:21:10|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|0
1622827280000|2021-06-04 17:21:20|||||||||7
1622827290000|2021-06-04 17:21:30|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|8
1622827310000|2021-06-04 17:21:50|7173.9|7171.1|7176.4|7173.6|7176.4|7173.6|7173.9|7171.1|44
1622827320000|2021-06-04 17:22:00|7176|7173.2|7174.9|7172.1|7176|7173.2|7173.7|7170.9|15
1622827340000|2021-06-04 17:22:20|7175.4|7172.6|7174.9|7172.1|7175.7|7172.9|7174.9|7172.1|7
1622827350000|2021-06-04 17:22:30|7174.7|7171.9|7174.9|7172.1|7175.7|7172.9|7174.7|7171.9|7
1622827360000|2021-06-04 17:22:40|7174.6|7171.8|7174.2|7171.4|7174.6|7171.8|7174.2|7171.4|4
1622827370000|2021-06-04 17:22:50|||||||||7
1622827380000|2021-06-04 17:23:00|7173.9|7171.1|7173.4|7170.6|7173.9|7171.1|7173.2|7170.4|11
1622827390000|2021-06-04 17:23:10|7172.9|7170.1|7173.2|7170.4|7173.6|7170.8|7172.9|7170.1|5
1622827400000|2021-06-04 17:23:20|7172.9|7170.1|7173.7|7170.9|7173.7|7170.9|7172.9|7170.1|1
1622827410000|2021-06-04 17:23:30|7173.9|7171.1|7174.4|7171.6|7174.4|7171.6|7173.9|7171.1|5
1622827420000|2021-06-04 17:23:40|7174.9|7172.1|7174.9|7172.1|7175.2|7172.4|7174.9|7172.1|5
1622827430000|2021-06-04 17:23:50|7174|7171.2|7174.4|7171.6|7174.4|7171.6|7174|7171.2|3
1622827440000|2021-06-04 17:24:00|7173.9|7171.1|7174.2|7171.4|7174.2|7171.4|7173.9|7171.1|0
1622827450000|2021-06-04 17:24:10|7173.9|7171.1|7174.2|7171.4|7174.2|7171.4|7173.9|7171.1|13
1622827470000|2021-06-04 17:24:30|7174.7|7171.9|7175.7|7172.9|7175.7|7172.9|7174.7|7171.9|10
1622827480000|2021-06-04 17:24:40|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1622827490000|2021-06-04 17:24:50|||||||||2
1622827500000|2021-06-04 17:25:00|7176.4|7173.6|7178.9|7176.1|7178.9|7176.1|7176.4|7173.6|56
1622827510000|2021-06-04 17:25:10|7178.6|7175.8|7178.7|7175.9|7178.7|7175.9|7177.7|7174.9|31
1622827520000|2021-06-04 17:25:20|7178.4|7175.6|7177.2|7174.4|7178.4|7175.6|7176.9|7174.1|46
1622827530000|2021-06-04 17:25:30|7177.4|7174.6|7177.9|7175.1|7177.9|7175.1|7176.9|7174.1|3
1622827540000|2021-06-04 17:25:40|7178|7175.2|7177.9|7175.1|7178.4|7175.6|7177.9|7175.1|4
1622827550000|2021-06-04 17:25:50|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|11
1622827560000|2021-06-04 17:26:00|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|5
1622827570000|2021-06-04 17:26:10|7178.2|7175.4|7177.9|7175.1|7178.2|7175.4|7177.9|7175.1|17
1622827580000|2021-06-04 17:26:20|7178.2|7175.4|7178.7|7175.9|7178.7|7175.9|7178.2|7175.4|77
1622827590000|2021-06-04 17:26:30|7179.7|7176.9|7180.9|7178.1|7181.9|7179.1|7179.7|7176.9|237
1622827600000|2021-06-04 17:26:40|7180.7|7177.9|7181.7|7178.9|7181.9|7179.1|7180.7|7177.9|125
1622827610000|2021-06-04 17:26:50|7181|7178.2|7180.9|7178.1|7181.7|7178.9|7180.9|7178.1|15
1622827620000|2021-06-04 17:27:00|7180.7|7177.9|7180.7|7177.9|7182.2|7179.4|7179.9|7177.1|109
1622827630000|2021-06-04 17:27:10|7181.2|7178.4|7181.9|7179.1|7181.9|7179.1|7180.9|7178.1|20
1622827640000|2021-06-04 17:27:20|7181.7|7178.9|7180.9|7178.1|7181.7|7178.9|7180.7|7177.9|57
1622827650000|2021-06-04 17:27:30|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|0
1622827660000|2021-06-04 17:27:40|7181.5|7178.7|7181.1|7178.3|7181.5|7178.7|7180.7|7177.9|27
1622827670000|2021-06-04 17:27:50|7181.2|7178.4|7181.7|7178.9|7181.7|7178.9|7181.2|7178.4|15
1622827680000|2021-06-04 17:28:00|7181.4|7178.6|7181.2|7178.4|7181.4|7178.6|7181.2|7178.4|20
1622827690000|2021-06-04 17:28:10|7180.9|7178.1|7181.4|7178.6|7181.4|7178.6|7180.9|7178.1|3
1622827700000|2021-06-04 17:28:20|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7180.9|7178.1|2
1622827710000|2021-06-04 17:28:30|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|1
1622827720000|2021-06-04 17:28:40|7181.7|7178.9|7180.7|7177.9|7181.7|7178.9|7180.7|7177.9|11
1622827730000|2021-06-04 17:28:50|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7180.9|7178.1|26
1622827740000|2021-06-04 17:29:00|7182|7179.2|7181.7|7178.9|7182|7179.2|7181.4|7178.6|19
1622827750000|2021-06-04 17:29:10|7182.2|7179.4|7181.9|7179.1|7182.4|7179.6|7181.9|7179.1|32
1622827760000|2021-06-04 17:29:20|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.2|7178.4|13
1622827770000|2021-06-04 17:29:30|7181.2|7178.4|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|31
1622827780000|2021-06-04 17:29:40|7182.7|7179.9|7181.9|7179.1|7182.7|7179.9|7181.9|7179.1|5
1622827790000|2021-06-04 17:29:50|7181.4|7178.6|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|27
1622827800000|2021-06-04 17:30:00|7181.9|7179.1|7181.7|7178.9|7182.7|7179.9|7181.4|7178.6|31
1622827810000|2021-06-04 17:30:10|7181.4|7178.6|7181.7|7178.9|7181.9|7179.1|7181.4|7178.6|4
1622827820000|2021-06-04 17:30:20|7181.9|7179.1|7182.7|7179.9|7182.7|7179.9|7181.9|7179.1|12
1622827830000|2021-06-04 17:30:30|7182.9|7180.1|7182.9|7180.1|7183.7|7180.9|7182.9|7180.1|33
1622827840000|2021-06-04 17:30:40|7183.2|7180.4|7182.4|7179.6|7183.9|7181.1|7182.2|7179.4|42
1622827850000|2021-06-04 17:30:50|7182.2|7179.4|7181.9|7179.1|7182.4|7179.6|7181.9|7179.1|3
1622827860000|2021-06-04 17:31:00|7183.1|7180.3|7182.9|7180.1|7183.7|7180.9|7182.9|7180.1|6
1622827870000|2021-06-04 17:31:10|7183.2|7180.4|7182.9|7180.1|7183.4|7180.6|7182.9|7180.1|6
1622827880000|2021-06-04 17:31:20|7182.7|7179.9|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|5
1622827890000|2021-06-04 17:31:30|7181.7|7178.9|7182.7|7179.9|7183|7180.2|7181.7|7178.9|22
1622827900000|2021-06-04 17:31:40|7182.9|7180.1|7182.9|7180.1|7183.4|7180.6|7182.9|7180.1|5
1622827910000|2021-06-04 17:31:50|7183.2|7180.4|7184.4|7181.6|7184.7|7181.9|7183.2|7180.4|4
1622827920000|2021-06-04 17:32:00|7184.2|7181.4|7184.7|7181.9|7184.7|7181.9|7183.9|7181.1|22
1622827930000|2021-06-04 17:32:10|7184.9|7182.1|7184.7|7181.9|7184.9|7182.1|7184.7|7181.9|22
1622827940000|2021-06-04 17:32:20|7184.9|7182.1|7185.4|7182.6|7186.2|7183.4|7184.9|7182.1|64
1622827950000|2021-06-04 17:32:30|7185.2|7182.4|7186|7183.2|7186.2|7183.4|7185.2|7182.4|25
1622827960000|2021-06-04 17:32:40|7185.7|7182.9|7184.9|7182.1|7185.7|7182.9|7184.9|7182.1|12
1622827970000|2021-06-04 17:32:50|||||||||1
1622827980000|2021-06-04 17:33:00|7185|7182.2|7185.7|7182.9|7185.9|7183.1|7185|7182.2|14
1622827990000|2021-06-04 17:33:10|7185.9|7183.1|7186|7183.2|7186.7|7183.9|7185.9|7183.1|2
1622828000000|2021-06-04 17:33:20|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185|7182.2|25
1622828010000|2021-06-04 17:33:30|7185.7|7182.9|7185.9|7183.1|7185.9|7183.1|7185.7|7182.9|6
1622828020000|2021-06-04 17:33:40|7186.5|7183.7|7186.4|7183.6|7187|7184.2|7185.9|7183.1|30
1622828030000|2021-06-04 17:33:50|7186.9|7184.1|7184.9|7182.1|7186.9|7184.1|7184.9|7182.1|9
1622828040000|2021-06-04 17:34:00|||||||||18
1622828050000|2021-06-04 17:34:10|7185|7182.2|7184.9|7182.1|7185|7182.2|7184.9|7182.1|9
1622828070000|2021-06-04 17:34:30|||||||||2
1622828080000|2021-06-04 17:34:40|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|4
1622828090000|2021-06-04 17:34:50|7185.7|7182.9|7185.4|7182.6|7186.9|7184.1|7185.4|7182.6|17
1622828100000|2021-06-04 17:35:00|7185|7182.2|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|10
1622828110000|2021-06-04 17:35:10|||||||||3
1622828130000|2021-06-04 17:35:30|7186.7|7183.9|7186.5|7183.7|7186.9|7184.1|7186.5|7183.7|8
1622828140000|2021-06-04 17:35:40|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|1
1622828150000|2021-06-04 17:35:50|7187|7184.2|7185.9|7183.1|7187|7184.2|7185.7|7182.9|34
1622828160000|2021-06-04 17:36:00|7186|7183.2|7185.9|7183.1|7186.4|7183.6|7185.9|7183.1|5
1622828170000|2021-06-04 17:36:10|7186.7|7183.9|7186|7183.2|7186.9|7184.1|7186|7183.2|15
1622828180000|2021-06-04 17:36:20|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.5|7183.7|6
1622828190000|2021-06-04 17:36:30|7186.4|7183.6|7186|7183.2|7186.5|7183.7|7186|7183.2|8
1622828200000|2021-06-04 17:36:40|7185.9|7183.1|7185|7182.2|7185.9|7183.1|7185|7182.2|6
1622828210000|2021-06-04 17:36:50|||||||||1
1622828220000|2021-06-04 17:37:00|7184.9|7182.1|7185.4|7182.6|7185.9|7183.1|7184.9|7182.1|24
1622828230000|2021-06-04 17:37:10|7185.7|7182.9|7185.4|7182.6|7186|7183.2|7185.4|7182.6|20
1622828240000|2021-06-04 17:37:20|7185.9|7183.1|7184.7|7181.9|7186.2|7183.4|7184.7|7181.9|23
1622828250000|2021-06-04 17:37:30|7184.9|7182.1|7184.9|7182.1|7185.4|7182.6|7184.9|7182.1|4
1622828260000|2021-06-04 17:37:40|7185.2|7182.4|7185.9|7183.1|7185.9|7183.1|7185.2|7182.4|2
1622828270000|2021-06-04 17:37:50|7185.4|7182.6|7185.4|7182.6|7185.7|7182.9|7184.9|7182.1|11
1622828280000|2021-06-04 17:38:00|7185|7182.2|7185.9|7183.1|7185.9|7183.1|7185|7182.2|3
1622828290000|2021-06-04 17:38:10|||||||||4
1622828300000|2021-06-04 17:38:20|||||||||2
1622828310000|2021-06-04 17:38:30|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.4|7182.6|7
1622828320000|2021-06-04 17:38:40|7185.4|7182.6|7184.9|7182.1|7185.4|7182.6|7184.9|7182.1|3
1622828330000|2021-06-04 17:38:50|||||||||7
1622828340000|2021-06-04 17:39:00|7185|7182.2|7185.9|7183.1|7185.9|7183.1|7185|7182.2|5
1622828350000|2021-06-04 17:39:10|7185.7|7182.9|7183.9|7181.1|7185.7|7182.9|7183.9|7181.1|26
1622828360000|2021-06-04 17:39:20|7183.4|7180.6|7182.9|7180.1|7183.4|7180.6|7182.9|7180.1|25
1622828370000|2021-06-04 17:39:30|7182.5|7179.7|7183.4|7180.6|7183.9|7181.1|7182.5|7179.7|37
1622828380000|2021-06-04 17:39:40|7183.5|7180.7|7181.1|7178.3|7183.5|7180.7|7181.1|7178.3|56
1622828390000|2021-06-04 17:39:50|7180.9|7178.1|7181.9|7179.1|7181.9|7179.1|7180.9|7178.1|6
1622828400000|2021-06-04 17:40:00|7182|7179.2|7183.7|7180.9|7183.7|7180.9|7182|7179.2|18
1622828410000|2021-06-04 17:40:10|7184|7181.2|7183.9|7181.1|7184|7181.2|7183.9|7181.1|3
1622828420000|2021-06-04 17:40:20|7183.7|7180.9|7184|7181.2|7184.5|7181.7|7183.7|7180.9|34
1622828430000|2021-06-04 17:40:30|7183.9|7181.1|7183.5|7180.7|7183.9|7181.1|7183|7180.2|37
1622828440000|2021-06-04 17:40:40|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|0
1622828450000|2021-06-04 17:40:50|7183.9|7181.1|7180.5|7177.7|7183.9|7181.1|7180|7177.2|63
1622828460000|2021-06-04 17:41:00|7180.4|7177.6|7181|7178.2|7181.4|7178.6|7180.4|7177.6|2
1622828470000|2021-06-04 17:41:10|7180.7|7177.9|7180|7177.2|7180.9|7178.1|7179.9|7177.1|26
1622828480000|2021-06-04 17:41:20|7180.4|7177.6|7178.7|7175.9|7180.4|7177.6|7178.4|7175.6|36
1622828490000|2021-06-04 17:41:30|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|0
1622828500000|2021-06-04 17:41:40|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.1|7175.3|4
1622828510000|2021-06-04 17:41:50|7178.4|7175.6|7178|7175.2|7178.5|7175.7|7178|7175.2|16
1622828520000|2021-06-04 17:42:00|7177.1|7174.3|7177.9|7175.1|7177.9|7175.1|7177|7174.2|85
1622828530000|2021-06-04 17:42:10|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|26
1622828540000|2021-06-04 17:42:20|7177.9|7175.1|7178|7175.2|7179|7176.2|7177.9|7175.1|27
1622828550000|2021-06-04 17:42:30|7177.4|7174.6|7177.7|7174.9|7177.7|7174.9|7177.4|7174.6|0
1622828560000|2021-06-04 17:42:40|7177.9|7175.1|7177.7|7174.9|7177.9|7175.1|7177|7174.2|9
1622828570000|2021-06-04 17:42:50|7177.4|7174.6|7176.7|7173.9|7177.7|7174.9|7176|7173.2|20
1622828580000|2021-06-04 17:43:00|7176.4|7173.6|7175.4|7172.6|7176.7|7173.9|7175|7172.2|73
1622828590000|2021-06-04 17:43:10|7175.7|7172.9|7175|7172.2|7175.7|7172.9|7175|7172.2|11
1622828600000|2021-06-04 17:43:20|7175.4|7172.6|7175.9|7173.1|7175.9|7173.1|7175.4|7172.6|2
1622828610000|2021-06-04 17:43:30|7175.5|7172.7|7174.7|7171.9|7175.5|7172.7|7174.7|7171.9|70
1622828620000|2021-06-04 17:43:40|7174.9|7172.1|7175.9|7173.1|7175.9|7173.1|7174.9|7172.1|10
1622828630000|2021-06-04 17:43:50|7175.7|7172.9|7174.9|7172.1|7175.7|7172.9|7174.9|7172.1|25
1622828640000|2021-06-04 17:44:00|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|19
1622828650000|2021-06-04 17:44:10|7175.7|7172.9|7175.9|7173.1|7176|7173.2|7175.7|7172.9|3
1622828670000|2021-06-04 17:44:30|7175.4|7172.6|7175|7172.2|7175.4|7172.6|7175|7172.2|10
1622828680000|2021-06-04 17:44:40|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175|7172.2|4
1622828690000|2021-06-04 17:44:50|7175.7|7172.9|7175.4|7172.6|7175.9|7173.1|7175.4|7172.6|4
1622828700000|2021-06-04 17:45:00|7175.9|7173.1|7176|7173.2|7176.7|7173.9|7175.9|7173.1|27
1622828710000|2021-06-04 17:45:10|7175.9|7173.1|7176|7173.2|7176.7|7173.9|7175.9|7173.1|19
1622828720000|2021-06-04 17:45:20|7175.7|7172.9|7175.2|7172.4|7175.7|7172.9|7174.4|7171.6|39
1622828730000|2021-06-04 17:45:30|7175.4|7172.6|7174.4|7171.6|7175.4|7172.6|7174.4|7171.6|8
1622828740000|2021-06-04 17:45:40|7173.9|7171.1|7174.2|7171.4|7174.9|7172.1|7173.9|7171.1|6
1622828750000|2021-06-04 17:45:50|7173.9|7171.1|7172.9|7170.1|7173.9|7171.1|7172.6|7169.8|20
1622828760000|2021-06-04 17:46:00|7172.4|7169.6|7172.5|7169.7|7172.9|7170.1|7172.4|7169.6|17
1622828770000|2021-06-04 17:46:10|7172.4|7169.6|7171.7|7168.9|7172.4|7169.6|7171.7|7168.9|9
1622828780000|2021-06-04 17:46:20|7171.2|7168.4|7171.7|7168.9|7171.7|7168.9|7171.2|7168.4|8
1622828790000|2021-06-04 17:46:30|7171.4|7168.6|7172.7|7169.9|7172.7|7169.9|7171.4|7168.6|6
1622828800000|2021-06-04 17:46:40|7172.4|7169.6|7172.7|7169.9|7172.7|7169.9|7172.4|7169.6|5
1622828810000|2021-06-04 17:46:50|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|10
1622828820000|2021-06-04 17:47:00|7173.6|7170.8|7174.7|7171.9|7174.9|7172.1|7173.4|7170.6|34
1622828830000|2021-06-04 17:47:10|7174.9|7172.1|7174.7|7171.9|7175.4|7172.6|7174.7|7171.9|69
1622828840000|2021-06-04 17:47:20|||||||||2
1622828860000|2021-06-04 17:47:40|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|6
1622828870000|2021-06-04 17:47:50|7174.7|7171.9|7175.7|7172.9|7175.7|7172.9|7174.7|7171.9|6
1622828880000|2021-06-04 17:48:00|7175.9|7173.1|7174.9|7172.1|7175.9|7173.1|7174.9|7172.1|8
1622828890000|2021-06-04 17:48:10|7175.4|7172.6|7175.7|7172.9|7175.7|7172.9|7175.4|7172.6|10
1622828900000|2021-06-04 17:48:20|7175.9|7173.1|7176|7173.2|7176.7|7173.9|7175.9|7173.1|192
1622828910000|2021-06-04 17:48:30|7175.7|7172.9|7175|7172.2|7175.7|7172.9|7175|7172.2|4
1622828920000|2021-06-04 17:48:40|7174.9|7172.1|7173.4|7170.6|7174.9|7172.1|7173.4|7170.6|13
1622828930000|2021-06-04 17:48:50|7173.7|7170.9|7173.4|7170.6|7173.7|7170.9|7173.4|7170.6|3
1622828940000|2021-06-04 17:49:00|7172.9|7170.1|7173.7|7170.9|7173.7|7170.9|7172.9|7170.1|0
1622828950000|2021-06-04 17:49:10|7172.9|7170.1|7171.2|7168.4|7172.9|7170.1|7171.2|7168.4|51
1622828960000|2021-06-04 17:49:20|7171.9|7169.1|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|6
1622828970000|2021-06-04 17:49:30|7170.9|7168.1|7172.4|7169.6|7172.7|7169.9|7170.9|7168.1|20
1622828980000|2021-06-04 17:49:40|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|0
1622828990000|2021-06-04 17:49:50|7172|7169.2|7171.7|7168.9|7172|7169.2|7171.4|7168.6|13
1622829000000|2021-06-04 17:50:00|7171.9|7169.1|7171.2|7168.4|7171.9|7169.1|7170.9|7168.1|18
1622829010000|2021-06-04 17:50:10|7171.4|7168.6|7171.4|7168.6|7171.7|7168.9|7171.4|7168.6|17
1622829020000|2021-06-04 17:50:20|7171|7168.2|7171.7|7168.9|7171.7|7168.9|7171|7168.2|19
1622829030000|2021-06-04 17:50:30|7171.9|7169.1|7172.4|7169.6|7172.7|7169.9|7171.9|7169.1|22
1622829040000|2021-06-04 17:50:40|7172.7|7169.9|7171.7|7168.9|7172.7|7169.9|7171.7|7168.9|5
1622829050000|2021-06-04 17:50:50|7172.4|7169.6|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|25
1622829060000|2021-06-04 17:51:00|7172.4|7169.6|7174.7|7171.9|7174.7|7171.9|7172.4|7169.6|14
1622829070000|2021-06-04 17:51:10|7175.2|7172.4|7174.7|7171.9|7175.7|7172.9|7174.7|7171.9|9
1622829080000|2021-06-04 17:51:20|7175.2|7172.4|7175.7|7172.9|7175.7|7172.9|7175.2|7172.4|0
1622829090000|2021-06-04 17:51:30|7175.9|7173.1|7175.9|7173.1|7176.4|7173.6|7175.7|7172.9|9
1622829100000|2021-06-04 17:51:40|7175.7|7172.9|7175.4|7172.6|7175.7|7172.9|7175.4|7172.6|7
1622829110000|2021-06-04 17:51:50|7175.7|7172.9|7175.9|7173.1|7175.9|7173.1|7175.7|7172.9|2
1622829120000|2021-06-04 17:52:00|7176.4|7173.6|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|13
1622829130000|2021-06-04 17:52:10|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|1
1622829150000|2021-06-04 17:52:30|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|5
1622829160000|2021-06-04 17:52:40|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|3
1622829170000|2021-06-04 17:52:50|7176.9|7174.1|7176.2|7173.4|7176.9|7174.1|7175.9|7173.1|31
1622829180000|2021-06-04 17:53:00|7176.4|7173.6|7176.9|7174.1|7176.9|7174.1|7175.9|7173.1|2
1622829190000|2021-06-04 17:53:10|7177.6|7174.8|7177.2|7174.4|7177.7|7174.9|7176.9|7174.1|12
1622829200000|2021-06-04 17:53:20|7176.9|7174.1|7176.9|7174.1|7177.4|7174.6|7176.9|7174.1|1
1622829210000|2021-06-04 17:53:30|||||||||42
1622829220000|2021-06-04 17:53:40|7176.7|7173.9|7175.9|7173.1|7176.7|7173.9|7175.9|7173.1|24
1622829230000|2021-06-04 17:53:50|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|2
1622829240000|2021-06-04 17:54:00|7176|7173.2|7176.2|7173.4|7176.4|7173.6|7175.9|7173.1|5
1622829250000|2021-06-04 17:54:10|7175.9|7173.1|7176.2|7173.4|7176.2|7173.4|7175.9|7173.1|6
1622829260000|2021-06-04 17:54:20|7176.7|7173.9|7177|7174.2|7177.7|7174.9|7176.7|7173.9|7
1622829270000|2021-06-04 17:54:30|7176.9|7174.1|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|7
1622829280000|2021-06-04 17:54:40|7176.4|7173.6|7176.4|7173.6|7176.7|7173.9|7176.4|7173.6|7
1622829290000|2021-06-04 17:54:50|7176|7173.2|7176.4|7173.6|7176.7|7173.9|7175.9|7173.1|1
1622829300000|2021-06-04 17:55:00|7176.2|7173.4|7177.4|7174.6|7177.4|7174.6|7176.2|7173.4|13
1622829310000|2021-06-04 17:55:10|7177.7|7174.9|7177.2|7174.4|7177.7|7174.9|7177.2|7174.4|11
1622829320000|2021-06-04 17:55:20|7177|7174.2|7176.2|7173.4|7177|7174.2|7176.2|7173.4|8
1622829330000|2021-06-04 17:55:30|7176.4|7173.6|7176.4|7173.6|7176.7|7173.9|7176.4|7173.6|5
1622829340000|2021-06-04 17:55:40|7176|7173.2|7176.4|7173.6|7176.4|7173.6|7176|7173.2|1
1622829350000|2021-06-04 17:55:50|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1622829360000|2021-06-04 17:56:00|7176.7|7173.9|7176.4|7173.6|7176.7|7173.9|7176.4|7173.6|15
1622829370000|2021-06-04 17:56:10|7176.7|7173.9|7176.9|7174.1|7176.9|7174.1|7176.7|7173.9|15
1622829380000|2021-06-04 17:56:20|7177.9|7175.1|7177.9|7175.1|7178.7|7175.9|7177.9|7175.1|38
1622829390000|2021-06-04 17:56:30|7177.7|7174.9|7177.7|7174.9|7177.9|7175.1|7177.7|7174.9|7
1622829400000|2021-06-04 17:56:40|7177.9|7175.1|7176.7|7173.9|7177.9|7175.1|7176.7|7173.9|43
1622829410000|2021-06-04 17:56:50|7176.9|7174.1|7176.7|7173.9|7176.9|7174.1|7176.7|7173.9|6
1622829420000|2021-06-04 17:57:00|7176.9|7174.1|7176.7|7173.9|7176.9|7174.1|7176.7|7173.9|15
1622829430000|2021-06-04 17:57:10|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|8
1622829440000|2021-06-04 17:57:20|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7
1622829460000|2021-06-04 17:57:40|7176.9|7174.1|7176.9|7174.1|7177.7|7174.9|7176.9|7174.1|14
1622829470000|2021-06-04 17:57:50|7176.7|7173.9|7176.4|7173.6|7176.9|7174.1|7176.4|7173.6|12
1622829480000|2021-06-04 17:58:00|7176.2|7173.4|7176.9|7174.1|7177.2|7174.4|7175.9|7173.1|4
1622829490000|2021-06-04 17:58:10|||||||||4
1622829500000|2021-06-04 17:58:20|7177.2|7174.4|7176.9|7174.1|7177.2|7174.4|7176.9|7174.1|11
1622829510000|2021-06-04 17:58:30|||||||||6
1622829520000|2021-06-04 17:58:40|7176.8|7174|7177.7|7174.9|7177.7|7174.9|7176.8|7174|19
1622829530000|2021-06-04 17:58:50|||||||||4
1622829540000|2021-06-04 17:59:00|||||||||3
1622829550000|2021-06-04 17:59:10|7178.7|7175.9|7179.7|7176.9|7179.8|7177|7178.7|7175.9|50
1622829560000|2021-06-04 17:59:20|7179.8|7177|7180.7|7177.9|7180.7|7177.9|7179.8|7177|6
1622829570000|2021-06-04 17:59:30|7181.2|7178.4|7180.7|7177.9|7181.2|7178.4|7180.7|7177.9|4
1622829590000|2021-06-04 17:59:50|7181.1|7178.3|7180.8|7178|7181.2|7178.4|7180.8|7178|3
1622829600000|2021-06-04 18:00:00|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7179.7|7176.9|26
1622829610000|2021-06-04 18:00:10|7180.2|7177.4|7180.7|7177.9|7180.7|7177.9|7180.2|7177.4|4
1622829620000|2021-06-04 18:00:20|7181.4|7178.6|7181.2|7178.4|7181.6|7178.8|7181.2|7178.4|26
1622829630000|2021-06-04 18:00:30|7181.6|7178.8|7181.7|7178.9|7181.7|7178.9|7181.2|7178.4|12
1622829640000|2021-06-04 18:00:40|7180.8|7178|7180.7|7177.9|7180.8|7178|7180.7|7177.9|5
1622829650000|2021-06-04 18:00:50|7180|7177.2|7179.6|7176.8|7180|7177.2|7179.2|7176.4|64
1622829660000|2021-06-04 18:01:00|7179.7|7176.9|7178.2|7175.4|7179.8|7177|7178.2|7175.4|35
1622829670000|2021-06-04 18:01:10|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.2|7174.4|34
1622829680000|2021-06-04 18:01:20|7178.1|7175.3|7178.2|7175.4|7179|7176.2|7178.1|7175.3|13
1622829690000|2021-06-04 18:01:30|7177.8|7175|7177.2|7174.4|7177.8|7175|7176.8|7174|24
1622829700000|2021-06-04 18:01:40|7176.7|7173.9|7175.2|7172.4|7176.7|7173.9|7175.2|7172.4|37
1622829710000|2021-06-04 18:01:50|7175.6|7172.8|7175.2|7172.4|7175.8|7173|7175.2|7172.4|13
1622829720000|2021-06-04 18:02:00|7175.7|7172.9|7174.2|7171.4|7175.7|7172.9|7174.2|7171.4|20
1622829730000|2021-06-04 18:02:10|||||||||5
1622829740000|2021-06-04 18:02:20|7174.6|7171.8|7174.3|7171.5|7174.7|7171.9|7174.3|7171.5|11
1622829750000|2021-06-04 18:02:30|7174.2|7171.4|7173.8|7171|7174.2|7171.4|7173.7|7170.9|8
1622829760000|2021-06-04 18:02:40|7173.7|7170.9|7171.7|7168.9|7173.7|7170.9|7170.7|7167.9|25
1622829770000|2021-06-04 18:02:50|||||||||5
1622829780000|2021-06-04 18:03:00|7171.8|7169|7174.8|7172|7175.6|7172.8|7171.8|7169|82
1622829790000|2021-06-04 18:03:10|7175.2|7172.4|7175.7|7172.9|7175.7|7172.9|7175.2|7172.4|15
1622829800000|2021-06-04 18:03:20|7175.1|7172.3|7174.7|7171.9|7175.1|7172.3|7174.7|7171.9|4
1622829810000|2021-06-04 18:03:30|||||||||14
1622829820000|2021-06-04 18:03:40|7174.8|7172|7173|7170.2|7175.2|7172.4|7173|7170.2|41
1622829830000|2021-06-04 18:03:50|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|1
1622829840000|2021-06-04 18:04:00|7173.2|7170.4|7173.6|7170.8|7174.2|7171.4|7172.8|7170|7
1622829850000|2021-06-04 18:04:10|7173.8|7171|7174.3|7171.5|7174.3|7171.5|7173.8|7171|1
1622829860000|2021-06-04 18:04:20|7174.7|7171.9|7173.8|7171|7174.7|7171.9|7173.7|7170.9|13
1622829870000|2021-06-04 18:04:30|7173.7|7170.9|7171.8|7169|7173.7|7170.9|7171.8|7169|4
1622829880000|2021-06-04 18:04:40|7172.2|7169.4|7171.7|7168.9|7172.2|7169.4|7171.7|7168.9|1
1622829890000|2021-06-04 18:04:50|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|2
1622829900000|2021-06-04 18:05:00|7171.7|7168.9|7169.5|7166.7|7173.7|7170.9|7169|7166.2|2020
1622829910000|2021-06-04 18:05:10|7169.1|7166.3|7169|7166.2|7169.5|7166.7|7168.5|7165.7|7
1622829920000|2021-06-04 18:05:20|7170|7167.2|7170.5|7167.7|7171.5|7168.7|7169.6|7166.8|317
1622829940000|2021-06-04 18:05:40|7170.1|7167.3|7170.1|7167.3|7171|7168.2|7170.1|7167.3|20
1622829950000|2021-06-04 18:05:50|7169.6|7166.8|7169.5|7166.7|7170|7167.2|7169.5|7166.7|43
1622829960000|2021-06-04 18:06:00|7169.1|7166.3|7169.5|7166.7|7170|7167.2|7169.1|7166.3|14
1622829970000|2021-06-04 18:06:10|7169.1|7166.3|7168|7165.2|7169.1|7166.3|7167.5|7164.7|62
1622829980000|2021-06-04 18:06:20|7167.6|7164.8|7168|7165.2|7168|7165.2|7167.5|7164.7|4
1622829990000|2021-06-04 18:06:30|7167.6|7164.8|7166.6|7163.8|7167.6|7164.8|7166.6|7163.8|25
1622830000000|2021-06-04 18:06:40|7166.5|7163.7|7167|7164.2|7167|7164.2|7166|7163.2|32
1622830010000|2021-06-04 18:06:50|7167.1|7164.3|7167.1|7164.3|7167.5|7164.7|7167.1|7164.3|17
1622830020000|2021-06-04 18:07:00|7167.5|7164.7|7169|7166.2|7169|7166.2|7167.5|7164.7|48
1622830030000|2021-06-04 18:07:10|7168.1|7165.3|7168|7165.2|7168.1|7165.3|7168|7165.2|15
1622830040000|2021-06-04 18:07:20|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|1
1622830050000|2021-06-04 18:07:30|7168|7165.2|7168|7165.2|7168|7165.2|7168|7165.2|20
1622830060000|2021-06-04 18:07:40|7168.1|7165.3|7167.6|7164.8|7168.1|7165.3|7167.6|7164.8|24
1622830070000|2021-06-04 18:07:50|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167|7164.2|25
1622830080000|2021-06-04 18:08:00|7167|7164.2|7167.1|7164.3|7168|7165.2|7167|7164.2|48
1622830090000|2021-06-04 18:08:10|7168|7165.2|7168.5|7165.7|7168.5|7165.7|7168|7165.2|24
1622830100000|2021-06-04 18:08:20|7167.7|7164.9|7167|7164.2|7168|7165.2|7167|7164.2|51
1622830110000|2021-06-04 18:08:30|7166.1|7163.3|7166.5|7163.7|7167|7164.2|7166.1|7163.3|43
1622830120000|2021-06-04 18:08:40|7166.1|7163.3|7167|7164.2|7167|7164.2|7166.1|7163.3|54
1622830130000|2021-06-04 18:08:50|7166.6|7163.8|7166.1|7163.3|7166.6|7163.8|7166.1|7163.3|30
1622830140000|2021-06-04 18:09:00|7166|7163.2|7165.1|7162.3|7166.1|7163.3|7164.6|7161.8|75
1622830150000|2021-06-04 18:09:10|7165.5|7162.7|7167|7164.2|7167|7164.2|7165|7162.2|26
1622830160000|2021-06-04 18:09:20|7166.6|7163.8|7166.6|7163.8|7167|7164.2|7166|7163.2|37
1622830170000|2021-06-04 18:09:30|7166.5|7163.7|7166.1|7163.3|7166.5|7163.7|7166.1|7163.3|22
1622830180000|2021-06-04 18:09:40|7166.2|7163.4|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|83
1622830190000|2021-06-04 18:09:50|7166|7163.2|7166|7163.2|7166.1|7163.3|7166|7163.2|22
1622830200000|2021-06-04 18:10:00|7166.1|7163.3|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|16
1622830210000|2021-06-04 18:10:10|7166|7163.2|7166.5|7163.7|7167|7164.2|7165.1|7162.3|32
1622830220000|2021-06-04 18:10:20|7167|7164.2|7166.2|7163.4|7167|7164.2|7166.2|7163.4|15
1622830230000|2021-06-04 18:10:30|7166.1|7163.3|7166|7163.2|7166.1|7163.3|7165.1|7162.3|26
1622830240000|2021-06-04 18:10:40|7166.6|7163.8|7166.6|7163.8|7167|7164.2|7166.6|7163.8|4
1622830250000|2021-06-04 18:10:50|7167|7164.2|7165.5|7162.7|7167|7164.2|7165.1|7162.3|20
1622830260000|2021-06-04 18:11:00|7165.6|7162.8|7165.2|7162.4|7165.6|7162.8|7165.1|7162.3|33
1622830270000|2021-06-04 18:11:10|7165.1|7162.3|7165|7162.2|7165.1|7162.3|7164.1|7161.3|40
1622830280000|2021-06-04 18:11:20|7164.6|7161.8|7164.2|7161.4|7165|7162.2|7164.1|7161.3|43
1622830290000|2021-06-04 18:11:30|7164.1|7161.3|7164.6|7161.8|7165|7162.2|7164.1|7161.3|9
1622830300000|2021-06-04 18:11:40|7164.5|7161.7|7165|7162.2|7165|7162.2|7164.5|7161.7|26
1622830310000|2021-06-04 18:11:50|7164.6|7161.8|7164.8|7162|7165|7162.2|7164.1|7161.3|17
1622830320000|2021-06-04 18:12:00|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|13
1622830330000|2021-06-04 18:12:10|7164.6|7161.8|7165.5|7162.7|7166|7163.2|7164.6|7161.8|112
1622830340000|2021-06-04 18:12:20|7165.8|7163|7166|7163.2|7166|7163.2|7165.1|7162.3|23
1622830350000|2021-06-04 18:12:30|7165.6|7162.8|7165.5|7162.7|7166|7163.2|7165.1|7162.3|16
1622830360000|2021-06-04 18:12:40|7165.8|7163|7166|7163.2|7166.1|7163.3|7165.6|7162.8|23
1622830370000|2021-06-04 18:12:50|7166.1|7163.3|7166.5|7163.7|7167.1|7164.3|7166.1|7163.3|33
1622830380000|2021-06-04 18:13:00|7167|7164.2|7168|7165.2|7168|7165.2|7167|7164.2|23
1622830390000|2021-06-04 18:13:10|7168.1|7165.3|7167.1|7164.3|7168.5|7165.7|7167.1|7164.3|26
1622830400000|2021-06-04 18:13:20|7167|7164.2|7167.1|7164.3|7167.1|7164.3|7167|7164.2|38
1622830410000|2021-06-04 18:13:30|7167|7164.2|7166.5|7163.7|7167.1|7164.3|7166.5|7163.7|27
1622830420000|2021-06-04 18:13:40|7166.1|7163.3|7166.5|7163.7|7166.5|7163.7|7166.1|7163.3|8
1622830430000|2021-06-04 18:13:50|7167|7164.2|7166.6|7163.8|7167|7164.2|7166.5|7163.7|23
1622830440000|2021-06-04 18:14:00|7166.5|7163.7|7167.8|7165|7167.8|7165|7166|7163.2|26
1622830450000|2021-06-04 18:14:10|7168|7165.2|7168.1|7165.3|7168.1|7165.3|7168|7165.2|13
1622830460000|2021-06-04 18:14:20|7168|7165.2|7167.6|7164.8|7168|7165.2|7167.1|7164.3|29
1622830470000|2021-06-04 18:14:30|7167.5|7164.7|7167.1|7164.3|7167.5|7164.7|7166.1|7163.3|39
1622830480000|2021-06-04 18:14:40|7166.1|7163.3|7167.2|7164.4|7168|7165.2|7166.1|7163.3|18
1622830490000|2021-06-04 18:14:50|7167.1|7164.3|7167.5|7164.7|7167.5|7164.7|7167.1|7164.3|15
1622830500000|2021-06-04 18:15:00|7167.1|7164.3|7167.6|7164.8|7168|7165.2|7167.1|7164.3|47
1622830510000|2021-06-04 18:15:10|7167.5|7164.7|7167.1|7164.3|7167.5|7164.7|7167|7164.2|21
1622830520000|2021-06-04 18:15:20|7167.5|7164.7|7166|7163.2|7167.5|7164.7|7164.1|7161.3|44
1622830530000|2021-06-04 18:15:30|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|44
1622830540000|2021-06-04 18:15:40|7164.6|7161.8|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|113
1622830550000|2021-06-04 18:15:50|7164.2|7161.4|7166|7163.2|7166|7163.2|7164.1|7161.3|152
1622830560000|2021-06-04 18:16:00|7166.1|7163.3|7164.1|7161.3|7166.6|7163.8|7164.1|7161.3|77
1622830570000|2021-06-04 18:16:10|7164.6|7161.8|7164.5|7161.7|7164.6|7161.8|7164.1|7161.3|4
1622830580000|2021-06-04 18:16:20|7164.1|7161.3|7164.1|7161.3|7165|7162.2|7164.1|7161.3|55
1622830590000|2021-06-04 18:16:30|7164|7161.2|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|19
1622830600000|2021-06-04 18:16:40|7163.5|7160.7|7165.1|7162.3|7165.6|7162.8|7163.5|7160.7|79
1622830610000|2021-06-04 18:16:50|7166|7163.2|7164.6|7161.8|7166|7163.2|7164.6|7161.8|21
1622830620000|2021-06-04 18:17:00|7164.5|7161.7|7166.2|7163.4|7166.2|7163.4|7164.5|7161.7|27
1622830630000|2021-06-04 18:17:10|7166.1|7163.3|7166.5|7163.7|7166.5|7163.7|7165.1|7162.3|45
1622830640000|2021-06-04 18:17:20|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.1|7162.3|21
1622830650000|2021-06-04 18:17:30|7165.1|7162.3|7164.6|7161.8|7165.1|7162.3|7164.6|7161.8|29
1622830660000|2021-06-04 18:17:40|7165|7162.2|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|0
1622830670000|2021-06-04 18:17:50|7164.6|7161.8|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|14
1622830680000|2021-06-04 18:18:00|7165.2|7162.4|7167|7164.2|7167|7164.2|7165.2|7162.4|34
1622830690000|2021-06-04 18:18:10|7167.1|7164.3|7166.7|7163.9|7167.1|7164.3|7166.6|7163.8|24
1622830700000|2021-06-04 18:18:20|7167.1|7164.3|7166.7|7163.9|7167.1|7164.3|7166.7|7163.9|20
1622830710000|2021-06-04 18:18:30|7166.2|7163.4|7166.1|7163.3|7166.2|7163.4|7166.1|7163.3|15
1622830720000|2021-06-04 18:18:40|7166.2|7163.4|7165.1|7162.3|7166.2|7163.4|7165.1|7162.3|30
1622830730000|2021-06-04 18:18:50|7164.7|7161.9|7165.6|7162.8|7165.6|7162.8|7164.2|7161.4|6
1622830740000|2021-06-04 18:19:00|7166|7163.2|7166.1|7163.3|7166.1|7163.3|7166|7163.2|33
1622830750000|2021-06-04 18:19:10|7166.2|7163.4|7167|7164.2|7167|7164.2|7166.2|7163.4|21
1622830760000|2021-06-04 18:19:20|7166.6|7163.8|7165.1|7162.3|7166.6|7163.8|7164.6|7161.8|98
1622830770000|2021-06-04 18:19:30|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|11
1622830780000|2021-06-04 18:19:40|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|28
1622830790000|2021-06-04 18:19:50|7164.2|7161.4|7165.6|7162.8|7166|7163.2|7163.1|7160.3|149
1622830800000|2021-06-04 18:20:00|7165.1|7162.3|7164.1|7161.3|7165.2|7162.4|7164.1|7161.3|122
1622830810000|2021-06-04 18:20:10|7164.2|7161.4|7164.1|7161.3|7165|7162.2|7164.1|7161.3|41
1622830820000|2021-06-04 18:20:20|7164.6|7161.8|7164.1|7161.3|7164.6|7161.8|7164.1|7161.3|10
1622830830000|2021-06-04 18:20:30|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|18
1622830840000|2021-06-04 18:20:40|7164.1|7161.3|7162.2|7159.4|7164.1|7161.3|7161.6|7158.8|1710
1622830850000|2021-06-04 18:20:50|7161.4|7158.6|7161.7|7158.9|7162.2|7159.4|7161.4|7158.6|204
1622830860000|2021-06-04 18:21:00|7162.2|7159.4|7163.2|7160.4|7163.7|7160.9|7162.2|7159.4|40
1622830870000|2021-06-04 18:21:10|7163.4|7160.6|7162.5|7159.7|7163.4|7160.6|7162.5|7159.7|25
1622830880000|2021-06-04 18:21:20|7162.4|7159.6|7163.2|7160.4|7164.2|7161.4|7162.2|7159.4|39
1622830890000|2021-06-04 18:21:30|7163.4|7160.6|7161.9|7159.1|7163.4|7160.6|7161.4|7158.6|35
1622830900000|2021-06-04 18:21:40|7162.2|7159.4|7161.5|7158.7|7162.4|7159.6|7161.5|7158.7|51
1622830910000|2021-06-04 18:21:50|7159.9|7157.1|7160.2|7157.4|7160.2|7157.4|7159.4|7156.6|44
1622830920000|2021-06-04 18:22:00|7160.4|7157.6|7159.4|7156.6|7160.4|7157.6|7159|7156.2|93
1622830930000|2021-06-04 18:22:10|7159|7156.2|7159.4|7156.6|7159.5|7156.7|7158.9|7156.1|14
1622830940000|2021-06-04 18:22:20|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159|7156.2|85
1622830950000|2021-06-04 18:22:30|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7158.9|7156.1|150
1622830960000|2021-06-04 18:22:40|7159.5|7156.7|7159.4|7156.6|7159.5|7156.7|7159.4|7156.6|72
1622830970000|2021-06-04 18:22:50|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|174
1622830980000|2021-06-04 18:23:00|7161.4|7158.6|7161.4|7158.6|7161.5|7158.7|7161.4|7158.6|92
1622830990000|2021-06-04 18:23:10|7161.5|7158.7|7161.9|7159.1|7162.4|7159.6|7161.5|7158.7|73
1622831000000|2021-06-04 18:23:20|7162.2|7159.4|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|42
1622831010000|2021-06-04 18:23:30|||||||||63
1622831020000|2021-06-04 18:23:40|7161.5|7158.7|7162.4|7159.6|7162.4|7159.6|7161.5|7158.7|13
1622831030000|2021-06-04 18:23:50|7162.5|7159.7|7161.9|7159.1|7163.5|7160.7|7161.9|7159.1|475
1622831040000|2021-06-04 18:24:00|7162.4|7159.6|7163|7160.2|7163|7160.2|7162.2|7159.4|386
1622831050000|2021-06-04 18:24:10|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162|7159.2|167
1622831060000|2021-06-04 18:24:20|7161.9|7159.1|7163.2|7160.4|7163.4|7160.6|7161.9|7159.1|42
1622831070000|2021-06-04 18:24:30|7163.4|7160.6|7162.9|7160.1|7163.5|7160.7|7162.9|7160.1|36
1622831080000|2021-06-04 18:24:40|7163.4|7160.6|7162.5|7159.7|7163.4|7160.6|7162.5|7159.7|21
1622831090000|2021-06-04 18:24:50|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.5|7159.7|32
1622831100000|2021-06-04 18:25:00|7163.5|7160.7|7165|7162.2|7166.5|7163.7|7163.5|7160.7|341
1622831110000|2021-06-04 18:25:10|7164.6|7161.8|7166|7163.2|7166.5|7163.7|7164.6|7161.8|226
1622831120000|2021-06-04 18:25:20|7165.5|7162.7|7165|7162.2|7166.5|7163.7|7164.5|7161.7|108
1622831130000|2021-06-04 18:25:30|7165.5|7162.7|7165.5|7162.7|7166.4|7163.6|7165|7162.2|115
1622831140000|2021-06-04 18:25:40|7165.9|7163.1|7166|7163.2|7167.5|7164.7|7165.9|7163.1|44
1622831150000|2021-06-04 18:25:50|7165.5|7162.7|7165|7162.2|7165.5|7162.7|7164|7161.2|296
1622831160000|2021-06-04 18:26:00|7164.6|7161.8|7164|7161.2|7164.6|7161.8|7163.5|7160.7|169
1622831170000|2021-06-04 18:26:10|7163.6|7160.8|7166|7163.2|7166.2|7163.4|7163.5|7160.7|347
1622831180000|2021-06-04 18:26:20|7165.6|7162.8|7167.4|7164.6|7167.4|7164.6|7165.5|7162.7|213
1622831190000|2021-06-04 18:26:30|7167.5|7164.7|7167.9|7165.1|7169.2|7166.4|7167.4|7164.6|105
1622831200000|2021-06-04 18:26:40|7167.5|7164.7|7168.2|7165.4|7168.2|7165.4|7167.4|7164.6|73
1622831210000|2021-06-04 18:26:50|7168.5|7165.7|7168.4|7165.6|7169.2|7166.4|7168.4|7165.6|70
1622831220000|2021-06-04 18:27:00|7168.2|7165.4|7170|7167.2|7170.7|7167.9|7167.9|7165.1|307
1622831230000|2021-06-04 18:27:10|7169.4|7166.6|7171.4|7168.6|7171.4|7168.6|7168.4|7165.6|197
1622831240000|2021-06-04 18:27:20|7171.9|7169.1|7174.2|7171.4|7174.2|7171.4|7171.9|7169.1|124
1622831250000|2021-06-04 18:27:30|7174.4|7171.6|7173.2|7170.4|7174.7|7171.9|7172.4|7169.6|72
1622831260000|2021-06-04 18:27:40|7173.4|7170.6|7176.2|7173.4|7176.2|7173.4|7173.4|7170.6|150
1622831270000|2021-06-04 18:27:50|7176.7|7173.9|7178.2|7175.4|7179.2|7176.4|7176.7|7173.9|327
1622831280000|2021-06-04 18:28:00|7179.2|7176.4|7182.1|7179.3|7182.2|7179.4|7179.2|7176.4|750
1622831290000|2021-06-04 18:28:10|7182.2|7179.4|7179.2|7176.4|7182.2|7179.4|7178.4|7175.6|231
1622831300000|2021-06-04 18:28:20|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.2|7176.4|197
1622831310000|2021-06-04 18:28:30|7179.2|7176.4|7181.2|7178.4|7181.2|7178.4|7179.2|7176.4|349
1622831320000|2021-06-04 18:28:40|7180.4|7177.6|7183|7180.2|7184.1|7181.3|7180.2|7177.4|2298
1622831330000|2021-06-04 18:28:50|7182.2|7179.4|7183|7180.2|7183|7180.2|7182|7179.2|218
1622831340000|2021-06-04 18:29:00|7182.2|7179.4|7182.5|7179.7|7183|7180.2|7182.1|7179.3|324
1622831350000|2021-06-04 18:29:10|7182.2|7179.4|7182.1|7179.3|7183.1|7180.3|7182|7179.2|323
1622831360000|2021-06-04 18:29:20|7182.2|7179.4|7176.1|7173.3|7182.2|7179.4|7176|7173.2|1815
1622831370000|2021-06-04 18:29:30|7176|7173.2|7177.4|7174.6|7177.4|7174.6|7174.1|7171.3|445
1622831380000|2021-06-04 18:29:40|7177.2|7174.4|7178.1|7175.3|7178.1|7175.3|7176.2|7173.4|748
1622831390000|2021-06-04 18:29:50|7177.7|7174.9|7179.7|7176.9|7179.7|7176.9|7174|7171.2|2113
1622831400000|2021-06-04 18:30:00|7179.8|7177|7175.7|7172.9|7180|7177.2|7174.8|7172|545
1622831410000|2021-06-04 18:30:10|7175.8|7173|7175|7172.2|7175.8|7173|7174.8|7172|133
1622831420000|2021-06-04 18:30:20|7175.8|7173|7174.2|7171.4|7175.8|7173|7174.2|7171.4|129
1622831430000|2021-06-04 18:30:30|7174.1|7171.3|7171.1|7168.3|7174.1|7171.3|7171.1|7168.3|74
1622831440000|2021-06-04 18:30:40|7171|7168.2|7169|7166.2|7171|7168.2|7169|7166.2|122
1622831450000|2021-06-04 18:30:50|7168.1|7165.3|7168.6|7165.8|7169|7166.2|7168.1|7165.3|32
1622831460000|2021-06-04 18:31:00|7168.5|7165.7|7169|7166.2|7169|7166.2|7168|7165.2|54
1622831470000|2021-06-04 18:31:10|7167.5|7164.7|7168.5|7165.7|7168.5|7165.7|7167|7164.2|78
1622831480000|2021-06-04 18:31:20|7168.8|7166|7171.1|7168.3|7171.5|7168.7|7168.5|7165.7|103
1622831490000|2021-06-04 18:31:30|7171.5|7168.7|7171.5|7168.7|7172.5|7169.7|7171.1|7168.3|74
1622831500000|2021-06-04 18:31:40|7171.1|7168.3|7170.6|7167.8|7171.1|7168.3|7170.1|7167.3|19
1622831510000|2021-06-04 18:31:50|7170.5|7167.7|7171|7168.2|7172|7169.2|7170.5|7167.7|56
1622831520000|2021-06-04 18:32:00|7171.7|7168.9|7170.2|7167.4|7171.7|7168.9|7170.2|7167.4|53
1622831530000|2021-06-04 18:32:10|7170|7167.2|7169.1|7166.3|7170|7167.2|7169.1|7166.3|66
1622831540000|2021-06-04 18:32:20|7169.5|7166.7|7169|7166.2|7169.5|7166.7|7169|7166.2|10
1622831550000|2021-06-04 18:32:30|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|64
1622831560000|2021-06-04 18:32:40|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|63
1622831570000|2021-06-04 18:32:50|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|257
1622831580000|2021-06-04 18:33:00|7168.6|7165.8|7167.4|7164.6|7169|7166.2|7167.4|7164.6|65
1622831590000|2021-06-04 18:33:10|7167.1|7164.3|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|6
1622831600000|2021-06-04 18:33:20|7166.5|7163.7|7167|7164.2|7167|7164.2|7166.5|7163.7|6
1622831610000|2021-06-04 18:33:30|7167.1|7164.3|7167.7|7164.9|7168.1|7165.3|7166.7|7163.9|5
1622831620000|2021-06-04 18:33:40|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|0
1622831630000|2021-06-04 18:33:50|7168|7165.2|7167|7164.2|7168.1|7165.3|7166.6|7163.8|32
1622831640000|2021-06-04 18:34:00|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|27
1622831650000|2021-06-04 18:34:10|||||||||15
1622831660000|2021-06-04 18:34:20|7166.5|7163.7|7167.1|7164.3|7167.1|7164.3|7166.5|7163.7|48
1622831670000|2021-06-04 18:34:30|7166.1|7163.3|7166.1|7163.3|7166.5|7163.7|7166|7163.2|27
1622831680000|2021-06-04 18:34:40|7166.2|7163.4|7166.1|7163.3|7166.2|7163.4|7166.1|7163.3|74
1622831690000|2021-06-04 18:34:50|||||||||4
1622831700000|2021-06-04 18:35:00|7166.2|7163.4|7166.1|7163.3|7166.2|7163.4|7166.1|7163.3|42
1622831710000|2021-06-04 18:35:10|7166.2|7163.4|7166.1|7163.3|7166.2|7163.4|7166.1|7163.3|4
1622831720000|2021-06-04 18:35:20|7166.2|7163.4|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|13
1622831730000|2021-06-04 18:35:30|||||||||3
1622831740000|2021-06-04 18:35:40|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|171
1622831750000|2021-06-04 18:35:50|7165|7162.2|7165.1|7162.3|7165.1|7162.3|7165|7162.2|50
1622831760000|2021-06-04 18:36:00|7165.2|7162.4|7167.1|7164.3|7167.1|7164.3|7165.2|7162.4|46
1622831770000|2021-06-04 18:36:10|7166.7|7163.9|7167.1|7164.3|7167.6|7164.8|7166.6|7163.8|160
1622831780000|2021-06-04 18:36:20|7167|7164.2|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|8
1622831790000|2021-06-04 18:36:30|||||||||1
1622831800000|2021-06-04 18:36:40|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|4
1622831810000|2021-06-04 18:36:50|7167.7|7164.9|7167.5|7164.7|7167.7|7164.9|7167.5|7164.7|14
1622831820000|2021-06-04 18:37:00|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|51
1622831830000|2021-06-04 18:37:10|||||||||1
1622831840000|2021-06-04 18:37:20|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|2
1622831850000|2021-06-04 18:37:30|7167.1|7164.3|7167.1|7164.3|7167.2|7164.4|7167.1|7164.3|8
1622831860000|2021-06-04 18:37:40|||||||||1
1622831870000|2021-06-04 18:37:50|||||||||1
1622831880000|2021-06-04 18:38:00|7167.2|7164.4|7167.1|7164.3|7167.2|7164.4|7167.1|7164.3|58
1622831890000|2021-06-04 18:38:10|7167.8|7165|7168.8|7166|7168.8|7166|7167.8|7165|5
1622831900000|2021-06-04 18:38:20|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7
1622831910000|2021-06-04 18:38:30|7169.7|7166.9|7169.1|7166.3|7169.7|7166.9|7168.1|7165.3|21
1622831920000|2021-06-04 18:38:40|7169.6|7166.8|7169.4|7166.6|7169.6|7166.8|7169.1|7166.3|0
1622831930000|2021-06-04 18:38:50|7170.1|7167.3|7169.1|7166.3|7170.1|7167.3|7169.1|7166.3|7
1622831940000|2021-06-04 18:39:00|7169.4|7166.6|7170.1|7167.3|7170.1|7167.3|7169.4|7166.6|5
1622831950000|2021-06-04 18:39:10|||||||||2
1622831960000|2021-06-04 18:39:20|7170.4|7167.6|7170.1|7167.3|7170.4|7167.6|7170.1|7167.3|6
1622831970000|2021-06-04 18:39:30|7170.2|7167.4|7171.1|7168.3|7171.1|7168.3|7170.2|7167.4|5
1622831980000|2021-06-04 18:39:40|||||||||17
1622831990000|2021-06-04 18:39:50|7170.6|7167.8|7170.4|7167.6|7170.6|7167.8|7170.4|7167.6|7
1622832000000|2021-06-04 18:40:00|7170.1|7167.3|7169.4|7166.6|7170.2|7167.4|7168.4|7165.6|56
1622832010000|2021-06-04 18:40:10|7169.1|7166.3|7167.1|7164.3|7169.1|7166.3|7167.1|7164.3|15
1622832020000|2021-06-04 18:40:20|7167.9|7165.1|7168.1|7165.3|7168.4|7165.6|7167.1|7164.3|20
1622832030000|2021-06-04 18:40:30|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|26
1622832040000|2021-06-04 18:40:40|7168.9|7166.1|7167.4|7164.6|7168.9|7166.1|7167.4|7164.6|18
1622832050000|2021-06-04 18:40:50|7167.6|7164.8|7167.4|7164.6|7167.6|7164.8|7167.2|7164.4|26
1622832060000|2021-06-04 18:41:00|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.1|7164.3|29
1622832070000|2021-06-04 18:41:10|7168.9|7166.1|7168.1|7165.3|7168.9|7166.1|7168.1|7165.3|14
1622832080000|2021-06-04 18:41:20|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.1|7165.3|2
1622832090000|2021-06-04 18:41:30|||||||||98
1622832100000|2021-06-04 18:41:40|7167.4|7164.6|7167.1|7164.3|7167.4|7164.6|7167.1|7164.3|8
1622832110000|2021-06-04 18:41:50|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|0
1622832120000|2021-06-04 18:42:00|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|4
1622832130000|2021-06-04 18:42:10|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1622832140000|2021-06-04 18:42:20|7168.4|7165.6|7168.1|7165.3|7168.4|7165.6|7168.1|7165.3|3
1622832150000|2021-06-04 18:42:30|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|2
1622832170000|2021-06-04 18:42:50|7166.9|7164.1|7167.1|7164.3|7167.4|7164.6|7166.9|7164.1|1
1622832180000|2021-06-04 18:43:00|7167.4|7164.6|7166.4|7163.6|7167.9|7165.1|7166.4|7163.6|7
1622832190000|2021-06-04 18:43:10|7165.9|7163.1|7166.6|7163.8|7166.9|7164.1|7165.9|7163.1|1
1622832200000|2021-06-04 18:43:20|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|1
1622832210000|2021-06-04 18:43:30|7166.1|7163.3|7166.4|7163.6|7166.4|7163.6|7166.1|7163.3|1
1622832220000|2021-06-04 18:43:40|7166.1|7163.3|7167.1|7164.3|7167.4|7164.6|7166.1|7163.3|1
1622832240000|2021-06-04 18:44:00|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7167.4|7164.6|1
1622832260000|2021-06-04 18:44:20|7167.1|7164.3|7167.4|7164.6|7167.4|7164.6|7166.2|7163.4|49
1622832270000|2021-06-04 18:44:30|7166.9|7164.1|7165.4|7162.6|7167.1|7164.3|7165.4|7162.6|3
1622832280000|2021-06-04 18:44:40|7165.9|7163.1|7166.1|7163.3|7166.1|7163.3|7165.9|7163.1|1
1622832300000|2021-06-04 18:45:00|||||||||10
1622832310000|2021-06-04 18:45:10|||||||||9
1622832320000|2021-06-04 18:45:20|7165.2|7162.4|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|80
1622832340000|2021-06-04 18:45:40|7166.2|7163.4|7166.1|7163.3|7166.6|7163.8|7166.1|7163.3|8
1622832350000|2021-06-04 18:45:50|||||||||1
1622832360000|2021-06-04 18:46:00|||||||||2
1622832370000|2021-06-04 18:46:10|7166.4|7163.6|7167.1|7164.3|7167.1|7164.3|7166.1|7163.3|4
1622832380000|2021-06-04 18:46:20|7166.1|7163.3|7166.1|7163.3|7166.4|7163.6|7166.1|7163.3|1
1622832390000|2021-06-04 18:46:30|7166.9|7164.1|7167.4|7164.6|7167.8|7165|7166.9|7164.1|372
1622832400000|2021-06-04 18:46:40|7167.1|7164.3|7166.9|7164.1|7167.1|7164.3|7166.9|7164.1|1
1622832410000|2021-06-04 18:46:50|7165.1|7162.3|7164.9|7162.1|7165.1|7162.3|7164.9|7162.1|10
1622832420000|2021-06-04 18:47:00|7164.8|7162|7164.9|7162.1|7164.9|7162.1|7164.4|7161.6|59
1622832430000|2021-06-04 18:47:10|7165.1|7162.3|7165.9|7163.1|7165.9|7163.1|7165.1|7162.3|19
1622832440000|2021-06-04 18:47:20|7166.1|7163.3|7166.4|7163.6|7166.4|7163.6|7166.1|7163.3|27
1622832450000|2021-06-04 18:47:30|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|2
1622832460000|2021-06-04 18:47:40|7167.1|7164.3|7167.1|7164.3|7167.4|7164.6|7167.1|7164.3|2
1622832470000|2021-06-04 18:47:50|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.1|7164.3|4
1622832480000|2021-06-04 18:48:00|7167.1|7164.3|7167.4|7164.6|7167.4|7164.6|7167.1|7164.3|10
1622832490000|2021-06-04 18:48:10|7167.1|7164.3|7169.1|7166.3|7169.1|7166.3|7167.1|7164.3|5
1622832500000|2021-06-04 18:48:20|7169.2|7166.4|7168.9|7166.1|7169.9|7167.1|7168.9|7166.1|6
1622832520000|2021-06-04 18:48:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.1|7166.3|0
1622832530000|2021-06-04 18:48:50|7169.1|7166.3|7169.4|7166.6|7169.4|7166.6|7169.1|7166.3|1
1622832540000|2021-06-04 18:49:00|7169.1|7166.3|7168.1|7165.3|7169.1|7166.3|7168.1|7165.3|8
1622832550000|2021-06-04 18:49:10|7168.4|7165.6|7168.1|7165.3|7168.4|7165.6|7168.1|7165.3|0
1622832560000|2021-06-04 18:49:20|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.1|7165.3|0
1622832570000|2021-06-04 18:49:30|7168.9|7166.1|7169.4|7166.6|7169.4|7166.6|7168.9|7166.1|2
1622832580000|2021-06-04 18:49:40|7169.8|7167|7169.9|7167.1|7169.9|7167.1|7169.6|7166.8|2
1622832590000|2021-06-04 18:49:50|7170.4|7167.6|7170.1|7167.3|7170.4|7167.6|7170.1|7167.3|21
1622832600000|2021-06-04 18:50:00|7169.9|7167.1|7170.1|7167.3|7170.4|7167.6|7169.9|7167.1|7
1622832610000|2021-06-04 18:50:10|7170.4|7167.6|7170.8|7168|7170.8|7168|7170.1|7167.3|97
1622832630000|2021-06-04 18:50:30|7171.2|7168.4|7171.8|7169|7171.8|7169|7171.2|7168.4|8
1622832640000|2021-06-04 18:50:40|||||||||1
1622832650000|2021-06-04 18:50:50|7171.4|7168.6|7170.4|7167.6|7171.4|7168.6|7170.4|7167.6|23
1622832660000|2021-06-04 18:51:00|7170.1|7167.3|7170.8|7168|7170.8|7168|7169.9|7167.1|2
1622832670000|2021-06-04 18:51:10|7170.7|7167.9|7169.9|7167.1|7170.7|7167.9|7169.9|7167.1|3
1622832680000|2021-06-04 18:51:20|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|34
1622832690000|2021-06-04 18:51:30|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.3|7166.5|3
1622832710000|2021-06-04 18:51:50|7169.8|7167|7170.3|7167.5|7170.3|7167.5|7169.8|7167|5
1622832720000|2021-06-04 18:52:00|7169.8|7167|7170.8|7168|7170.8|7168|7169.8|7167|1
1622832750000|2021-06-04 18:52:30|||||||||1
1622832760000|2021-06-04 18:52:40|||||||||1
1622832770000|2021-06-04 18:52:50|||||||||1
1622832780000|2021-06-04 18:53:00|7170.4|7167.6|7169.8|7167|7170.4|7167.6|7169.8|7167|5
1622832800000|2021-06-04 18:53:20|7170.8|7168|7169.8|7167|7170.8|7168|7169.8|7167|3
1622832810000|2021-06-04 18:53:30|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|1
1622832820000|2021-06-04 18:53:40|7168.9|7166.1|7169.3|7166.5|7169.3|7166.5|7168.9|7166.1|2
1622832830000|2021-06-04 18:53:50|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1622832840000|2021-06-04 18:54:00|7169.3|7166.5|7169.7|7166.9|7169.7|7166.9|7168.8|7166|3
1622832850000|2021-06-04 18:54:10|7169.3|7166.5|7169.7|7166.9|7169.7|7166.9|7169.2|7166.4|0
1622832860000|2021-06-04 18:54:20|7169.8|7167|7168.8|7166|7169.8|7167|7168.8|7166|3
1622832870000|2021-06-04 18:54:30|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|0
1622832890000|2021-06-04 18:54:50|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|1
1622832900000|2021-06-04 18:55:00|7169.7|7166.9|7169.3|7166.5|7170.2|7167.4|7169.3|7166.5|21
1622832910000|2021-06-04 18:55:10|7169.5|7166.7|7169.3|7166.5|7169.8|7167|7169.3|7166.5|0
1622832920000|2021-06-04 18:55:20|7169.5|7166.7|7169.7|7166.9|7169.7|7166.9|7169.5|7166.7|0
1622832930000|2021-06-04 18:55:30|7169.8|7167|7170.2|7167.4|7170.7|7167.9|7169.8|7167|3
1622832950000|2021-06-04 18:55:50|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1622832960000|2021-06-04 18:56:00|7168.8|7166|7167.8|7165|7168.8|7166|7167.8|7165|18
1622832970000|2021-06-04 18:56:10|7168.2|7165.4|7167.8|7165|7168.2|7165.4|7167.8|7165|0
1622832980000|2021-06-04 18:56:20|7167.7|7164.9|7167.2|7164.4|7167.7|7164.9|7167.2|7164.4|2
1622833000000|2021-06-04 18:56:40|7166.8|7164|7167.2|7164.4|7167.2|7164.4|7166.8|7164|2
1622833010000|2021-06-04 18:56:50|7167.5|7164.7|7167.8|7165|7167.8|7165|7167.5|7164.7|1
1622833020000|2021-06-04 18:57:00|7167.4|7164.6|7167.8|7165|7167.8|7165|7167.4|7164.6|5
1622833030000|2021-06-04 18:57:10|||||||||1
1622833040000|2021-06-04 18:57:20|||||||||6
1622833050000|2021-06-04 18:57:30|7168.8|7166|7167.9|7165.1|7168.8|7166|7167.9|7165.1|6
1622833060000|2021-06-04 18:57:40|7167.8|7165|7168.8|7166|7168.8|7166|7167.8|7165|21
1622833070000|2021-06-04 18:57:50|7168.3|7165.5|7168.8|7166|7168.8|7166|7168.3|7165.5|5
1622833080000|2021-06-04 18:58:00|7168.7|7165.9|7167.9|7165.1|7168.7|7165.9|7167.9|7165.1|7
1622833110000|2021-06-04 18:58:30|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|0
1622833120000|2021-06-04 18:58:40|7166.9|7164.1|7166.8|7164|7167.2|7164.4|7166.8|7164|12
1622833140000|2021-06-04 18:59:00|7166.5|7163.7|7165.8|7163|7166.8|7164|7165.8|7163|10
1622833150000|2021-06-04 18:59:10|||||||||2
1622833160000|2021-06-04 18:59:20|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|1
1622833170000|2021-06-04 18:59:30|7166.2|7163.4|7165.8|7163|7166.2|7163.4|7165.8|7163|0
1622833180000|2021-06-04 18:59:40|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|3
1622833190000|2021-06-04 18:59:50|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7166.8|7164|2
1622833200000|2021-06-04 19:00:00|7167.5|7164.7|7167.3|7164.5|7167.7|7164.9|7166.9|7164.1|3
1622833210000|2021-06-04 19:00:10|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|0
1622833230000|2021-06-04 19:00:30|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7166.9|7164.1|1
1622833240000|2021-06-04 19:00:40|7166.9|7164.1|7166.8|7164|7166.9|7164.1|7166.8|7164|0
1622833250000|2021-06-04 19:00:50|7166.9|7164.1|7167.7|7164.9|7167.7|7164.9|7166.9|7164.1|5
1622833260000|2021-06-04 19:01:00|7166.9|7164.1|7166.3|7163.5|7166.9|7164.1|7166.3|7163.5|4
1622833270000|2021-06-04 19:01:10|7166.7|7163.9|7166.3|7163.5|7166.8|7164|7166.3|7163.5|4
1622833300000|2021-06-04 19:01:40|||||||||3
1622833330000|2021-06-04 19:02:10|7166.4|7163.6|7166.8|7164|7166.8|7164|7166.4|7163.6|16
1622833340000|2021-06-04 19:02:20|7167.2|7164.4|7167.8|7165|7167.8|7165|7167.2|7164.4|5
1622833350000|2021-06-04 19:02:30|||||||||7
1622833360000|2021-06-04 19:02:40|7166.7|7163.9|7166.8|7164|7166.8|7164|7166.7|7163.9|8
1622833380000|2021-06-04 19:03:00|7167.2|7164.4|7167.8|7165|7167.8|7165|7167.2|7164.4|4
1622833390000|2021-06-04 19:03:10|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|1
1622833400000|2021-06-04 19:03:20|7167.1|7164.3|7166.3|7163.5|7167.1|7164.3|7166.3|7163.5|0
1622833410000|2021-06-04 19:03:30|7165.8|7163|7166.8|7164|7166.8|7164|7165.8|7163|4
1622833430000|2021-06-04 19:03:50|||||||||41
1622833450000|2021-06-04 19:04:10|7166.7|7163.9|7167.7|7164.9|7167.7|7164.9|7166.3|7163.5|24
1622833460000|2021-06-04 19:04:20|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|2
1622833470000|2021-06-04 19:04:30|7167.7|7164.9|7168.3|7165.5|7168.3|7165.5|7167.7|7164.9|55
1622833480000|2021-06-04 19:04:40|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|0
1622833500000|2021-06-04 19:05:00|||||||||3
1622833520000|2021-06-04 19:05:20|7168.2|7165.4|7167.3|7164.5|7168.8|7166|7167.3|7164.5|14
1622833530000|2021-06-04 19:05:30|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|0
1622833560000|2021-06-04 19:06:00|7167.3|7164.5|7167.3|7164.5|7167.7|7164.9|7167.3|7164.5|13
1622833570000|2021-06-04 19:06:10|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|0
1622833620000|2021-06-04 19:07:00|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|8
1622833640000|2021-06-04 19:07:20|7167.4|7164.6|7167.3|7164.5|7167.8|7165|7167.3|7164.5|0
1622833650000|2021-06-04 19:07:30|7167.4|7164.6|7167.8|7165|7167.8|7165|7167.4|7164.6|0
1622833660000|2021-06-04 19:07:40|7167.7|7164.9|7167.3|7164.5|7167.7|7164.9|7167.3|7164.5|4
1622833670000|2021-06-04 19:07:50|7167.8|7165|7167.4|7164.6|7167.8|7165|7167.4|7164.6|0
1622833680000|2021-06-04 19:08:00|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|1
1622833700000|2021-06-04 19:08:20|7167.4|7164.6|7167.8|7165|7167.8|7165|7167.4|7164.6|0
1622833710000|2021-06-04 19:08:30|||||||||1
1622833720000|2021-06-04 19:08:40|7167.7|7164.9|7167.4|7164.6|7167.8|7165|7167.3|7164.5|2
1622833740000|2021-06-04 19:09:00|7167.3|7164.5|7167.8|7165|7167.8|7165|7166.9|7164.1|1
1622833750000|2021-06-04 19:09:10|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1622833770000|2021-06-04 19:09:30|7167.7|7164.9|7167.3|7164.5|7167.7|7164.9|7167.3|7164.5|0
1622833790000|2021-06-04 19:09:50|7167.7|7164.9|7166.9|7164.1|7167.9|7165.1|7166.9|7164.1|1
1622833800000|2021-06-04 19:10:00|7167.3|7164.5|7166.9|7164.1|7167.3|7164.5|7166.9|7164.1|1
1622833810000|2021-06-04 19:10:10|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|0
1622833820000|2021-06-04 19:10:20|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|2
1622833830000|2021-06-04 19:10:30|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|0
1622833850000|2021-06-04 19:10:50|7166.7|7163.9|7166.7|7163.9|7166.8|7164|7166.3|7163.5|12
1622833860000|2021-06-04 19:11:00|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|0
1622833870000|2021-06-04 19:11:10|7167.2|7164.4|7166.8|7164|7167.2|7164.4|7166.8|7164|2
1622833900000|2021-06-04 19:11:40|7167.5|7164.7|7166.7|7163.9|7167.8|7165|7166.7|7163.9|216
1622833910000|2021-06-04 19:11:50|7166.3|7163.5|7166.7|7163.9|7166.7|7163.9|7166.3|7163.5|2
1622833930000|2021-06-04 19:12:10|7166.3|7163.5|7165.8|7163|7166.3|7163.5|7165.8|7163|109
1622833940000|2021-06-04 19:12:20|7165.9|7163.1|7166.7|7163.9|7166.7|7163.9|7165.9|7163.1|7
1622833960000|2021-06-04 19:12:40|7166.8|7164|7167.2|7164.4|7167.3|7164.5|7166.8|7164|1
1622833970000|2021-06-04 19:12:50|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|0
1622833990000|2021-06-04 19:13:10|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|2
1622834000000|2021-06-04 19:13:20|7168.3|7165.5|7168.2|7165.4|7168.3|7165.5|7167.8|7165|7
1622834010000|2021-06-04 19:13:30|||||||||1
1622834020000|2021-06-04 19:13:40|7167.8|7165|7166.8|7164|7167.8|7165|7166.8|7164|1
1622834030000|2021-06-04 19:13:50|7167.2|7164.4|7166.8|7164|7167.2|7164.4|7166.8|7164|0
1622834040000|2021-06-04 19:14:00|||||||||2
1622834050000|2021-06-04 19:14:10|||||||||1
1622834060000|2021-06-04 19:14:20|7166.3|7163.5|7166.1|7163.3|7166.8|7164|7165.9|7163.1|25
1622834080000|2021-06-04 19:14:40|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|0
1622834090000|2021-06-04 19:14:50|7166.8|7164|7166.8|7164|7167.1|7164.3|7166.8|7164|4
1622834100000|2021-06-04 19:15:00|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|1
1622834110000|2021-06-04 19:15:10|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7165.8|7163|1
1622834120000|2021-06-04 19:15:20|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|0
1622834130000|2021-06-04 19:15:30|||||||||67
1622834150000|2021-06-04 19:15:50|7165.9|7163.1|7167.1|7164.3|7167.1|7164.3|7165.9|7163.1|10
1622834160000|2021-06-04 19:16:00|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|1
1622834170000|2021-06-04 19:16:10|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|0
1622834220000|2021-06-04 19:17:00|7166.9|7164.1|7167.6|7164.8|7167.6|7164.8|7166.9|7164.1|1
1622834230000|2021-06-04 19:17:10|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|2
1622834250000|2021-06-04 19:17:30|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1622834260000|2021-06-04 19:17:40|7166.3|7163.5|7165.8|7163|7166.3|7163.5|7165.8|7163|62
1622834270000|2021-06-04 19:17:50|7166.6|7163.8|7166.8|7164|7167.6|7164.8|7165.9|7163.1|12
1622834280000|2021-06-04 19:18:00|7167.1|7164.3|7166.8|7164|7167.1|7164.3|7166.8|7164|21
1622834310000|2021-06-04 19:18:30|||||||||11
1622834320000|2021-06-04 19:18:40|7165.9|7163.1|7165.6|7162.8|7165.9|7163.1|7164.8|7162|124
1622834330000|2021-06-04 19:18:50|7164.9|7162.1|7165.3|7162.5|7165.3|7162.5|7164.8|7162|281
1622834340000|2021-06-04 19:19:00|7165.4|7162.6|7165.4|7162.6|7165.8|7163|7165.4|7162.6|3
1622834350000|2021-06-04 19:19:10|7165.8|7163|7165.4|7162.6|7165.8|7163|7165.4|7162.6|4
1622834360000|2021-06-04 19:19:20|7165|7162.2|7164.9|7162.1|7165|7162.2|7164.9|7162.1|1
1622834370000|2021-06-04 19:19:30|7164.8|7162|7165.6|7162.8|7165.6|7162.8|7164.8|7162|1
1622834380000|2021-06-04 19:19:40|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|0
1622834390000|2021-06-04 19:19:50|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|3
1622834400000|2021-06-04 19:20:00|||||||||1
1622834440000|2021-06-04 19:20:40|||||||||1
1622834450000|2021-06-04 19:20:50|||||||||1
1622834480000|2021-06-04 19:21:20|7165|7162.2|7163|7160.2|7165|7162.2|7162.9|7160.1|47
1622834490000|2021-06-04 19:21:30|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|18
1622834550000|2021-06-04 19:22:30|7162.8|7160|7162.8|7160|7162.8|7160|7162.4|7159.6|5
1622834560000|2021-06-04 19:22:40|7162.4|7159.6|7162.8|7160|7162.8|7160|7162.4|7159.6|0
1622834570000|2021-06-04 19:22:50|7163.5|7160.7|7163.8|7161|7163.8|7161|7163.5|7160.7|53
1622834580000|2021-06-04 19:23:00|7164.5|7161.7|7164.8|7162|7165.1|7162.3|7164.5|7161.7|20
1622834590000|2021-06-04 19:23:10|7165.1|7162.3|7164.8|7162|7165.1|7162.3|7164.8|7162|4
1622834620000|2021-06-04 19:23:40|||||||||1
1622834630000|2021-06-04 19:23:50|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|0
1622834640000|2021-06-04 19:24:00|7164.8|7162|7165.1|7162.3|7165.1|7162.3|7164.8|7162|1
1622834650000|2021-06-04 19:24:10|7164.8|7162|7164.8|7162|7165.1|7162.3|7164.8|7162|0
1622834660000|2021-06-04 19:24:20|||||||||1
1622834670000|2021-06-04 19:24:30|7165.1|7162.3|7165.8|7163|7166.1|7163.3|7165.1|7162.3|1
1622834680000|2021-06-04 19:24:40|7167.1|7164.3|7166.8|7164|7167.1|7164.3|7166.8|7164|54
1622834690000|2021-06-04 19:24:50|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|3
1622834700000|2021-06-04 19:25:00|7167.8|7165|7166.8|7164|7167.8|7165|7166.8|7164|5
1622834730000|2021-06-04 19:25:30|7166.9|7164.1|7166.8|7164|7166.9|7164.1|7166.8|7164|3
1622834740000|2021-06-04 19:25:40|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|201
1622834750000|2021-06-04 19:25:50|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|1
1622834760000|2021-06-04 19:26:00|7168.1|7165.3|7167.4|7164.6|7168.1|7165.3|7167.4|7164.6|16
1622834770000|2021-06-04 19:26:10|7167.8|7165|7167.8|7165|7167.8|7165|7167.4|7164.6|0
1622834820000|2021-06-04 19:27:00|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|3
1622834830000|2021-06-04 19:27:10|7167.8|7165|7167.4|7164.6|7167.8|7165|7167.4|7164.6|1
1622834840000|2021-06-04 19:27:20|7166.8|7164|7166.9|7164.1|7167.3|7164.5|7166.8|7164|2
1622834850000|2021-06-04 19:27:30|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|0
1622834870000|2021-06-04 19:27:50|||||||||9
1622834880000|2021-06-04 19:28:00|7167.1|7164.3|7167.8|7165|7167.8|7165|7167.1|7164.3|5
1622834890000|2021-06-04 19:28:10|7167.4|7164.6|7167.4|7164.6|7167.8|7165|7167.4|7164.6|0
1622834900000|2021-06-04 19:28:20|7166.8|7164|7167.8|7165|7167.8|7165|7166.8|7164|1
1622834970000|2021-06-04 19:29:30|7168|7165.2|7168.4|7165.6|7168.8|7166|7168|7165.2|16
1622834990000|2021-06-04 19:29:50|7168.8|7166|7168.4|7165.6|7168.8|7166|7168.4|7165.6|0
1622835000000|2021-06-04 19:30:00|7168.8|7166|7168.4|7165.6|7168.8|7166|7168.4|7165.6|7
1622835010000|2021-06-04 19:30:10|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|1
1622835020000|2021-06-04 19:30:20|7168.4|7165.6|7167.6|7164.8|7168.4|7165.6|7166.9|7164.1|10
1622835030000|2021-06-04 19:30:30|7167.8|7165|7168.4|7165.6|7168.4|7165.6|7167.8|7165|2
1622835040000|2021-06-04 19:30:40|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|6
1622835050000|2021-06-04 19:30:50|7167.9|7165.1|7167.8|7165|7168.3|7165.5|7167.8|7165|6
1622835060000|2021-06-04 19:31:00|7167.4|7164.6|7167.8|7165|7167.8|7165|7167.3|7164.5|3
1622835080000|2021-06-04 19:31:20|7167.4|7164.6|7167.8|7165|7167.8|7165|7167.3|7164.5|4
1622835100000|2021-06-04 19:31:40|7168.1|7165.3|7167.8|7165|7168.1|7165.3|7167.8|7165|1
1622835110000|2021-06-04 19:31:50|7168.4|7165.6|7168|7165.2|7168.8|7166|7168|7165.2|15
1622835120000|2021-06-04 19:32:00|7167.8|7165|7167.8|7165|7168.3|7165.5|7167.8|7165|2
1622835130000|2021-06-04 19:32:10|7168.1|7165.3|7168.8|7166|7168.8|7166|7168.1|7165.3|0
1622835150000|2021-06-04 19:32:30|7169.1|7166.3|7169.3|7166.5|7169.3|7166.5|7169.1|7166.3|11
1622835160000|2021-06-04 19:32:40|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1622835170000|2021-06-04 19:32:50|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|20
1622835180000|2021-06-04 19:33:00|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|54
1622835190000|2021-06-04 19:33:10|7168.8|7166|7167.8|7165|7168.8|7166|7167.8|7165|8
1622835200000|2021-06-04 19:33:20|7168.1|7165.3|7168.1|7165.3|7168.3|7165.5|7167.8|7165|5
1622835210000|2021-06-04 19:33:30|7168.5|7165.7|7169.3|7166.5|7169.3|7166.5|7168.5|7165.7|1
1622835220000|2021-06-04 19:33:40|||||||||45
1622835250000|2021-06-04 19:34:10|7168.8|7166|7167.8|7165|7168.8|7166|7167.8|7165|16
1622835280000|2021-06-04 19:34:40|7168.8|7166|7168.4|7165.6|7168.8|7166|7168.4|7165.6|4
1622835290000|2021-06-04 19:34:50|7168.8|7166|7168.8|7166|7168.8|7166|7168.4|7165.6|1
1622835300000|2021-06-04 19:35:00|7168.9|7166.1|7168.8|7166|7169.6|7166.8|7168.8|7166|16
1622835320000|2021-06-04 19:35:20|||||||||9
1622835330000|2021-06-04 19:35:30|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|0
1622835340000|2021-06-04 19:35:40|7169.3|7166.5|7168.4|7165.6|7169.3|7166.5|7168.4|7165.6|16
1622835370000|2021-06-04 19:36:10|7168.8|7166|7168.4|7165.6|7168.8|7166|7168.4|7165.6|6
1622835380000|2021-06-04 19:36:20|7167.9|7165.1|7168.3|7165.5|7168.3|7165.5|7167.9|7165.1|19
1622835420000|2021-06-04 19:37:00|7168.1|7165.3|7167.8|7165|7168.1|7165.3|7167.8|7165|3
1622835430000|2021-06-04 19:37:10|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7167.8|7165|0
1622835440000|2021-06-04 19:37:20|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|0
1622835450000|2021-06-04 19:37:30|7168.1|7165.3|7167.8|7165|7168.1|7165.3|7167.8|7165|3
1622835470000|2021-06-04 19:37:50|7167|7164.2|7167.1|7164.3|7167.8|7165|7166.8|7164|40
1622835490000|2021-06-04 19:38:10|||||||||2
1622835500000|2021-06-04 19:38:20|||||||||2
1622835510000|2021-06-04 19:38:30|7166.8|7164|7167.1|7164.3|7167.1|7164.3|7166.8|7164|0
1622835520000|2021-06-04 19:38:40|7166.8|7164|7166.1|7163.3|7166.8|7164|7166|7163.2|30
1622835530000|2021-06-04 19:38:50|7165.8|7163|7164.1|7161.3|7165.8|7163|7164.1|7161.3|10
1622835540000|2021-06-04 19:39:00|7163.8|7161|7162.8|7160|7164.1|7161.3|7161.8|7159|31
1622835550000|2021-06-04 19:39:10|7163.1|7160.3|7163.1|7160.3|7163.6|7160.8|7163.1|7160.3|5
1622835560000|2021-06-04 19:39:20|7162.8|7160|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|19
1622835570000|2021-06-04 19:39:30|7162.3|7159.5|7160.8|7158|7162.3|7159.5|7160.8|7158|22
1622835580000|2021-06-04 19:39:40|7161.1|7158.3|7160.8|7158|7161.1|7158.3|7160.8|7158|7
1622835590000|2021-06-04 19:39:50|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|1
1622835600000|2021-06-04 19:40:00|7161.5|7158.7|7161.8|7159|7162.1|7159.3|7161.5|7158.7|5
1622835610000|2021-06-04 19:40:10|7160.6|7157.8|7161.3|7158.5|7161.3|7158.5|7159.9|7157.1|41
1622835620000|2021-06-04 19:40:20|7161.1|7158.3|7161.6|7158.8|7161.8|7159|7160.8|7158|3
1622835630000|2021-06-04 19:40:30|7161.3|7158.5|7161.4|7158.6|7161.6|7158.8|7161.3|7158.5|3
1622835650000|2021-06-04 19:40:50|7161.6|7158.8|7161.8|7159|7161.8|7159|7161.6|7158.8|1
1622835710000|2021-06-04 19:41:50|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|2
1622835720000|2021-06-04 19:42:00|7160.9|7158.1|7161.8|7159|7162.1|7159.3|7160.8|7158|11
1622835780000|2021-06-04 19:43:00|7162.3|7159.5|7161.9|7159.1|7162.3|7159.5|7161.9|7159.1|2
1622835790000|2021-06-04 19:43:10|7161.6|7158.8|7160.8|7158|7162.1|7159.3|7160.8|7158|8
1622835800000|2021-06-04 19:43:20|7161.1|7158.3|7158.8|7156|7161.6|7158.8|7158.8|7156|19
1622835850000|2021-06-04 19:44:10|||||||||1
1622835860000|2021-06-04 19:44:20|7158.9|7156.1|7159.4|7156.6|7159.8|7157|7158.9|7156.1|8
1622835870000|2021-06-04 19:44:30|7159.3|7156.5|7158.8|7156|7159.3|7156.5|7158.8|7156|0
1622835890000|2021-06-04 19:44:50|7159.4|7156.6|7158.8|7156|7159.4|7156.6|7158.8|7156|1
1622835900000|2021-06-04 19:45:00|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.8|7156|12
1622835910000|2021-06-04 19:45:10|7158.8|7156|7159.1|7156.3|7159.1|7156.3|7158.8|7156|73
1622835920000|2021-06-04 19:45:20|7158.8|7156|7159.3|7156.5|7159.6|7156.8|7158.6|7155.8|19
1622835930000|2021-06-04 19:45:30|7159.1|7156.3|7157.8|7155|7159.1|7156.3|7157.4|7154.6|736
1622835940000|2021-06-04 19:45:40|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|3
1622835950000|2021-06-04 19:45:50|7158|7155.2|7158.8|7156|7158.8|7156|7158|7155.2|488
1622835960000|2021-06-04 19:46:00|7158.6|7155.8|7157.8|7155|7158.6|7155.8|7157|7154.2|526
1622835970000|2021-06-04 19:46:10|7158.1|7155.3|7157.8|7155|7158.1|7155.3|7157.8|7155|0
1622835980000|2021-06-04 19:46:20|||||||||125
1622835990000|2021-06-04 19:46:30|7157.1|7154.3|7157.6|7154.8|7157.6|7154.8|7157.1|7154.3|577
1622836000000|2021-06-04 19:46:40|7157.8|7155|7157.8|7155|7157.8|7155|7157.3|7154.5|400
1622836010000|2021-06-04 19:46:50|7157.1|7154.3|7156.8|7154|7157.3|7154.5|7156.8|7154|7
1622836020000|2021-06-04 19:47:00|7156.9|7154.1|7157.8|7155|7157.8|7155|7156.9|7154.1|2
1622836030000|2021-06-04 19:47:10|7157.4|7154.6|7157.8|7155|7157.8|7155|7157|7154.2|4
1622836040000|2021-06-04 19:47:20|7157.4|7154.6|7157.8|7155|7157.8|7155|7157.4|7154.6|6
1622836050000|2021-06-04 19:47:30|7158|7155.2|7159.6|7156.8|7159.6|7156.8|7158|7155.2|18
1622836060000|2021-06-04 19:47:40|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|0
1622836080000|2021-06-04 19:48:00|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|0
1622836110000|2021-06-04 19:48:30|||||||||1
1622836120000|2021-06-04 19:48:40|7160.3|7157.5|7160.6|7157.8|7160.6|7157.8|7160.3|7157.5|4
1622836130000|2021-06-04 19:48:50|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|1
1622836140000|2021-06-04 19:49:00|7161.1|7158.3|7161.3|7158.5|7161.3|7158.5|7160.8|7158|5
1622836150000|2021-06-04 19:49:10|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|0
1622836170000|2021-06-04 19:49:30|7162.5|7159.7|7161.8|7159|7162.5|7159.7|7161.8|7159|4
1622836180000|2021-06-04 19:49:40|7162.4|7159.6|7161.8|7159|7162.4|7159.6|7161.8|7159|5
1622836190000|2021-06-04 19:49:50|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|2
1622836200000|2021-06-04 19:50:00|7162.3|7159.5|7163.1|7160.3|7163.3|7160.5|7162.1|7159.3|6
1622836210000|2021-06-04 19:50:10|7162.9|7160.1|7162.8|7160|7163.1|7160.3|7162.8|7160|1
1622836220000|2021-06-04 19:50:20|7163.1|7160.3|7162.8|7160|7163.3|7160.5|7162.8|7160|0
1622836230000|2021-06-04 19:50:30|7162.4|7159.6|7162.3|7159.5|7162.8|7160|7161.8|7159|8
1622836240000|2021-06-04 19:50:40|7162.6|7159.8|7162.3|7159.5|7162.6|7159.8|7162.3|7159.5|0
1622836250000|2021-06-04 19:50:50|7161.8|7159|7162.8|7160|7162.8|7160|7161.8|7159|0
1622836260000|2021-06-04 19:51:00|7162.4|7159.6|7162.8|7160|7162.8|7160|7161.8|7159|1
1622836270000|2021-06-04 19:51:10|7162.6|7159.8|7162.6|7159.8|7162.8|7160|7162.3|7159.5|4
1622836280000|2021-06-04 19:51:20|7162.4|7159.6|7161.6|7158.8|7162.4|7159.6|7161.6|7158.8|0
1622836290000|2021-06-04 19:51:30|7161.8|7159|7160.8|7158|7161.8|7159|7160.8|7158|11
1622836300000|2021-06-04 19:51:40|7160.6|7157.8|7160.3|7157.5|7160.6|7157.8|7159.8|7157|1
1622836310000|2021-06-04 19:51:50|7160.8|7158|7160.8|7158|7161.3|7158.5|7160.8|7158|3
1622836320000|2021-06-04 19:52:00|7160.6|7157.8|7158.8|7156|7160.6|7157.8|7158.8|7156|10
1622836330000|2021-06-04 19:52:10|7159.1|7156.3|7159.3|7156.5|7159.8|7157|7158.8|7156|3
1622836350000|2021-06-04 19:52:30|7159.5|7156.7|7158.8|7156|7159.8|7157|7158.8|7156|0
1622836360000|2021-06-04 19:52:40|||||||||1
1622836370000|2021-06-04 19:52:50|7158.6|7155.8|7158.3|7155.5|7158.6|7155.8|7158.3|7155.5|1
1622836380000|2021-06-04 19:53:00|7158.4|7155.6|7158.3|7155.5|7158.4|7155.6|7157.8|7155|4
1622836390000|2021-06-04 19:53:10|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|1
1622836400000|2021-06-04 19:53:20|7158.7|7155.9|7158.4|7155.6|7158.7|7155.9|7158.4|7155.6|4
1622836410000|2021-06-04 19:53:30|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|0
1622836420000|2021-06-04 19:53:40|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|0
1622836430000|2021-06-04 19:53:50|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7157.7|7154.9|7
1622836440000|2021-06-04 19:54:00|7158.2|7155.4|7157.7|7154.9|7158.2|7155.4|7157.7|7154.9|2
1622836450000|2021-06-04 19:54:10|7158.1|7155.3|7157.9|7155.1|7158.1|7155.3|7157.9|7155.1|2
1622836460000|2021-06-04 19:54:20|7158.1|7155.3|7157.9|7155.1|7158.2|7155.4|7157.7|7154.9|0
1622836470000|2021-06-04 19:54:30|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|0
1622836480000|2021-06-04 19:54:40|7158.7|7155.9|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|7
1622836490000|2021-06-04 19:54:50|7158.1|7155.3|7157|7154.2|7158.1|7155.3|7157|7154.2|3
1622836500000|2021-06-04 19:55:00|7156.7|7153.9|7157.2|7154.4|7157.7|7154.9|7156.7|7153.9|12
1622836510000|2021-06-04 19:55:10|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7156.4|7153.6|33
1622836520000|2021-06-04 19:55:20|7156.4|7153.6|7156.4|7153.6|7156.7|7153.9|7156.4|7153.6|8
1622836530000|2021-06-04 19:55:30|7156.7|7153.9|7156.4|7153.6|7156.7|7153.9|7156.4|7153.6|0
1622836540000|2021-06-04 19:55:40|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|6
1622836560000|2021-06-04 19:56:00|7157.1|7154.3|7157.1|7154.3|7157.7|7154.9|7156.7|7153.9|6
1622836580000|2021-06-04 19:56:20|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|1
1622836590000|2021-06-04 19:56:30|7156.7|7153.9|7156.9|7154.1|7157.2|7154.4|7156.7|7153.9|0
1622836600000|2021-06-04 19:56:40|7157.2|7154.4|7156.1|7153.3|7157.4|7154.6|7155.7|7152.9|8
1622836610000|2021-06-04 19:56:50|7155.7|7152.9|7155.7|7152.9|7156.1|7153.3|7155.7|7152.9|0
1622836620000|2021-06-04 19:57:00|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.4|7153.6|5
1622836630000|2021-06-04 19:57:10|7157.1|7154.3|7156.7|7153.9|7157.1|7154.3|7156.7|7153.9|0
1622836660000|2021-06-04 19:57:40|7157.1|7154.3|7156.7|7153.9|7157.1|7154.3|7156.7|7153.9|2
1622836670000|2021-06-04 19:57:50|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|1
1622836680000|2021-06-04 19:58:00|7157.5|7154.7|7157.7|7154.9|7157.7|7154.9|7157.5|7154.7|1
1622836690000|2021-06-04 19:58:10|7158.1|7155.3|7157.7|7154.9|7158.1|7155.3|7157.7|7154.9|9
1622836700000|2021-06-04 19:58:20|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7157.7|7154.9|1
1622836710000|2021-06-04 19:58:30|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|5
1622836720000|2021-06-04 19:58:40|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|6
1622836740000|2021-06-04 19:59:00|7156.7|7153.9|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|1
1622836750000|2021-06-04 19:59:10|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7156.7|7153.9|7
1622836760000|2021-06-04 19:59:20|7156.7|7153.9|7156.7|7153.9|7157.1|7154.3|7156.7|7153.9|2
1622836770000|2021-06-04 19:59:30|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|4
1622836780000|2021-06-04 19:59:40|7157.5|7154.7|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|12
1622836790000|2021-06-04 19:59:50|7156.4|7153.6|7155.7|7152.9|7156.4|7153.6|7155.7|7152.9|6
1622836800000|2021-06-04 20:00:00|7156.1|7153.3|7157.1|7154.3|7157.2|7154.4|7155.7|7152.9|7
1622836810000|2021-06-04 20:00:10|7157.2|7154.4|7156.1|7153.3|7157.4|7154.6|7156.1|7153.3|6
1622836820000|2021-06-04 20:00:20|7155.7|7152.9|7156.1|7153.3|7156.1|7153.3|7155.7|7152.9|2
1622836830000|2021-06-04 20:00:30|7155.7|7152.9|7156.1|7153.3|7156.1|7153.3|7155.7|7152.9|8
1622836840000|2021-06-04 20:00:40|7155.7|7152.9|7155.7|7152.9|7156.1|7153.3|7155.7|7152.9|2
1622836850000|2021-06-04 20:00:50|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1622836860000|2021-06-04 20:01:00|7155.7|7152.9|7156.1|7153.3|7156.1|7153.3|7155.7|7152.9|4
1622836870000|2021-06-04 20:01:10|7155.7|7152.9|7155.6|7152.8|7155.7|7152.9|7154.7|7151.9|21
1622836880000|2021-06-04 20:01:20|7155.2|7152.4|7155.2|7152.4|7155.6|7152.8|7155.2|7152.4|0
1622836890000|2021-06-04 20:01:30|7155.1|7152.3|7154.9|7152.1|7155.1|7152.3|7154.9|7152.1|2
1622836900000|2021-06-04 20:01:40|7155.2|7152.4|7154.4|7151.6|7155.2|7152.4|7154|7151.2|300
1622836910000|2021-06-04 20:01:50|7154.7|7151.9|7153.9|7151.1|7154.7|7151.9|7153.4|7150.6|3
1622836920000|2021-06-04 20:02:00|7153.7|7150.9|7153.2|7150.4|7154.4|7151.6|7153|7150.2|5
1622836930000|2021-06-04 20:02:10|7152.9|7150.1|7153.2|7150.4|7153.2|7150.4|7152.9|7150.1|1
1622836940000|2021-06-04 20:02:20|7152.9|7150.1|7152.7|7149.9|7153.2|7150.4|7152.7|7149.9|12
1622836950000|2021-06-04 20:02:30|||||||||4
1622836960000|2021-06-04 20:02:40|7152.4|7149.6|7152.1|7149.3|7152.4|7149.6|7152.1|7149.3|22
1622836970000|2021-06-04 20:02:50|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|25
1622836980000|2021-06-04 20:03:00|7151.9|7149.1|7152.4|7149.6|7152.7|7149.9|7151.7|7148.9|12
1622836990000|2021-06-04 20:03:10|7152|7149.2|7152.1|7149.3|7152.7|7149.9|7151.7|7148.9|11
1622837000000|2021-06-04 20:03:20|7151.7|7148.9|7151.7|7148.9|7152.7|7149.9|7151.7|7148.9|5
1622837010000|2021-06-04 20:03:30|||||||||17
1622837020000|2021-06-04 20:03:40|7152.7|7149.9|7151.7|7148.9|7152.7|7149.9|7151.7|7148.9|10
1622837030000|2021-06-04 20:03:50|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|27
1622837040000|2021-06-04 20:04:00|7152.6|7149.8|7152.4|7149.6|7152.7|7149.9|7152|7149.2|15
1622837050000|2021-06-04 20:04:10|7152|7149.2|7151.7|7148.9|7152.7|7149.9|7151.7|7148.9|20
1622837060000|2021-06-04 20:04:20|||||||||22
1622837070000|2021-06-04 20:04:30|||||||||5
1622837080000|2021-06-04 20:04:40|7151.6|7148.8|7151.7|7148.9|7151.9|7149.1|7151.6|7148.8|30
1622837090000|2021-06-04 20:04:50|7151.4|7148.6|7150.7|7147.9|7151.4|7148.6|7150.7|7147.9|17
1622837100000|2021-06-04 20:05:00|7151.1|7148.3|7151.2|7148.4|7151.7|7148.9|7150.7|7147.9|21
1622837110000|2021-06-04 20:05:10|7151.5|7148.7|7150.7|7147.9|7151.6|7148.8|7150.7|7147.9|18
1622837120000|2021-06-04 20:05:20|7150.6|7147.8|7148.7|7145.9|7150.7|7147.9|7148.4|7145.6|23
1622837130000|2021-06-04 20:05:30|7148.4|7145.6|7149.2|7146.4|7149.2|7146.4|7148.4|7145.6|5
1622837140000|2021-06-04 20:05:40|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|1
1622837150000|2021-06-04 20:05:50|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.4|7145.6|4
1622837160000|2021-06-04 20:06:00|7148.9|7146.1|7150.7|7147.9|7150.7|7147.9|7148.9|7146.1|2
1622837170000|2021-06-04 20:06:10|7151.2|7148.4|7152.7|7149.9|7152.7|7149.9|7151.2|7148.4|6
1622837180000|2021-06-04 20:06:20|7152.9|7150.1|7153.1|7150.3|7153.4|7150.6|7152.7|7149.9|6
1622837190000|2021-06-04 20:06:30|7153.4|7150.6|7154.4|7151.6|7154.7|7151.9|7153.4|7150.6|4
1622837200000|2021-06-04 20:06:40|7154.7|7151.9|7154.4|7151.6|7154.7|7151.9|7154.4|7151.6|1
1622837220000|2021-06-04 20:07:00|7153.7|7150.9|7154.2|7151.4|7154.7|7151.9|7152.9|7150.1|12
1622837230000|2021-06-04 20:07:10|7154.4|7151.6|7154.4|7151.6|7154.7|7151.9|7153.4|7150.6|7
1622837240000|2021-06-04 20:07:20|7154.7|7151.9|7155.4|7152.6|7155.4|7152.6|7154.7|7151.9|3
1622837250000|2021-06-04 20:07:30|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.4|7152.6|3
1622837260000|2021-06-04 20:07:40|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|1
1622837270000|2021-06-04 20:07:50|7155|7152.2|7155.4|7152.6|7155.4|7152.6|7154.7|7151.9|12
1622837280000|2021-06-04 20:08:00|7155|7152.2|7157.7|7154.9|7157.7|7154.9|7154.9|7152.1|10
1622837290000|2021-06-04 20:08:10|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|2
1622837300000|2021-06-04 20:08:20|7157.9|7155.1|7157.7|7154.9|7158.4|7155.6|7157.4|7154.6|21
1622837310000|2021-06-04 20:08:30|7156.7|7153.9|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|1
1622837320000|2021-06-04 20:08:40|7157.6|7154.8|7157.7|7154.9|7157.7|7154.9|7157.6|7154.8|1
1622837330000|2021-06-04 20:08:50|7157.4|7154.6|7156.7|7153.9|7157.4|7154.6|7156.7|7153.9|1
1622837340000|2021-06-04 20:09:00|7157.1|7154.3|7159.7|7156.9|7159.7|7156.9|7156.7|7153.9|15
1622837350000|2021-06-04 20:09:10|7160.1|7157.3|7159.7|7156.9|7160.4|7157.6|7158.7|7155.9|9
1622837360000|2021-06-04 20:09:20|7159.4|7156.6|7160.7|7157.9|7160.7|7157.9|7159.4|7156.6|4
1622837370000|2021-06-04 20:09:30|7161.4|7158.6|7161.7|7158.9|7161.7|7158.9|7160.7|7157.9|46
1622837380000|2021-06-04 20:09:40|7162.1|7159.3|7161.7|7158.9|7162.1|7159.3|7161.7|7158.9|100
1622837390000|2021-06-04 20:09:50|7161.6|7158.8|7160.6|7157.8|7161.6|7158.8|7160.6|7157.8|3
1622837400000|2021-06-04 20:10:00|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|10
1622837410000|2021-06-04 20:10:10|7161.7|7158.9|7161.7|7158.9|7162.1|7159.3|7161.7|7158.9|17
1622837430000|2021-06-04 20:10:30|7161.6|7158.8|7160.2|7157.4|7161.6|7158.8|7160.2|7157.4|4
1622837440000|2021-06-04 20:10:40|7159.7|7156.9|7159.2|7156.4|7159.7|7156.9|7159.2|7156.4|0
1622837460000|2021-06-04 20:11:00|7159.1|7156.3|7158.7|7155.9|7159.6|7156.8|7158.7|7155.9|38
1622837480000|2021-06-04 20:11:20|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|0
1622837490000|2021-06-04 20:11:30|7159.2|7156.4|7160.1|7157.3|7160.1|7157.3|7159.2|7156.4|2
1622837510000|2021-06-04 20:11:50|||||||||1
1622837520000|2021-06-04 20:12:00|7159.7|7156.9|7157.9|7155.1|7159.7|7156.9|7157.9|7155.1|286
1622837530000|2021-06-04 20:12:10|7157.7|7154.9|7157.2|7154.4|7157.7|7154.9|7157.2|7154.4|9
1622837540000|2021-06-04 20:12:20|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|1
1622837550000|2021-06-04 20:12:30|7157|7154.2|7157.4|7154.6|7157.4|7154.6|7157|7154.2|2
1622837570000|2021-06-04 20:12:50|||||||||2
1622837580000|2021-06-04 20:13:00|7157.7|7154.9|7157.4|7154.6|7157.7|7154.9|7157.4|7154.6|4
1622837590000|2021-06-04 20:13:10|||||||||1
1622837600000|2021-06-04 20:13:20|||||||||1
1622837610000|2021-06-04 20:13:30|||||||||1
1622837620000|2021-06-04 20:13:40|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|2
1622837630000|2021-06-04 20:13:50|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|2
1622837660000|2021-06-04 20:14:20|7157|7154.2|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|1
1622837670000|2021-06-04 20:14:30|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1622837680000|2021-06-04 20:14:40|7156.7|7153.9|7157.2|7154.4|7157.2|7154.4|7156.7|7153.9|0
1622837690000|2021-06-04 20:14:50|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|0
1622837700000|2021-06-04 20:15:00|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|0
1622837720000|2021-06-04 20:15:20|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|3
1622837750000|2021-06-04 20:15:50|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|2
1622837760000|2021-06-04 20:16:00|7156.2|7153.4|7156|7153.2|7157.2|7154.4|7156|7153.2|29
1622837770000|2021-06-04 20:16:10|7155.7|7152.9|7155.4|7152.6|7155.7|7152.9|7155.4|7152.6|7
1622837800000|2021-06-04 20:16:40|7154.6|7151.8|7154.4|7151.6|7154.6|7151.8|7154.4|7151.6|19
1622837820000|2021-06-04 20:17:00|7153.7|7150.9|7153.4|7150.6|7153.7|7150.9|7153.4|7150.6|2
1622837830000|2021-06-04 20:17:10|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.4|7150.6|6
1622837840000|2021-06-04 20:17:20|7153.4|7150.6|7153.7|7150.9|7153.7|7150.9|7153.4|7150.6|0
1622837850000|2021-06-04 20:17:30|7153|7150.2|7154|7151.2|7154.2|7151.4|7153|7150.2|29
1622837860000|2021-06-04 20:17:40|7153.7|7150.9|7152.6|7149.8|7153.7|7150.9|7152.6|7149.8|43
1622837880000|2021-06-04 20:18:00|7152.5|7149.7|7151.6|7148.8|7152.9|7150.1|7151.6|7148.8|6
1622837900000|2021-06-04 20:18:20|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|1
1622837910000|2021-06-04 20:18:30|7151.6|7148.8|7151.6|7148.8|7151.7|7148.9|7150|7147.2|13
1622837920000|2021-06-04 20:18:40|||||||||16
1622837940000|2021-06-04 20:19:00|7151.8|7149|7152.9|7150.1|7152.9|7150.1|7151.8|7149|4
1622837950000|2021-06-04 20:19:10|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|0
1622837970000|2021-06-04 20:19:30|7153.1|7150.3|7153.5|7150.7|7153.5|7150.7|7153.1|7150.3|1
1622837980000|2021-06-04 20:19:40|7153.7|7150.9|7153.9|7151.1|7153.9|7151.1|7153.7|7150.9|0
1622837990000|2021-06-04 20:19:50|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|1
1622838000000|2021-06-04 20:20:00|7153.4|7150.6|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|0
1622838020000|2021-06-04 20:20:20|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|9
1622838030000|2021-06-04 20:20:30|||||||||1
1622838040000|2021-06-04 20:20:40|7155|7152.2|7155|7152.2|7155.4|7152.6|7155|7152.2|1
1622838050000|2021-06-04 20:20:50|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|1
1622838060000|2021-06-04 20:21:00|||||||||1
1622838070000|2021-06-04 20:21:10|||||||||1
1622838080000|2021-06-04 20:21:20|7155.7|7152.9|7155.4|7152.6|7155.7|7152.9|7155.4|7152.6|8
1622838120000|2021-06-04 20:22:00|7155.1|7152.3|7154.4|7151.6|7155.1|7152.3|7154.4|7151.6|6
1622838130000|2021-06-04 20:22:10|7154|7151.2|7153.9|7151.1|7154|7151.2|7153.9|7151.1|5
1622838150000|2021-06-04 20:22:30|7154|7151.2|7154.5|7151.7|7155|7152.2|7154|7151.2|1
1622838160000|2021-06-04 20:22:40|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|0
1622838170000|2021-06-04 20:22:50|7154|7151.2|7154|7151.2|7154|7151.2|7154|7151.2|0
1622838180000|2021-06-04 20:23:00|7154.4|7151.6|7153.5|7150.7|7154.4|7151.6|7153.5|7150.7|13
1622838190000|2021-06-04 20:23:10|7153.6|7150.8|7153.4|7150.6|7153.6|7150.8|7153|7150.2|2
1622838200000|2021-06-04 20:23:20|7153|7150.2|7153.5|7150.7|7153.9|7151.1|7153|7150.2|7
1622838210000|2021-06-04 20:23:30|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|0
1622838280000|2021-06-04 20:24:40|7153.7|7150.9|7153.4|7150.6|7153.9|7151.1|7153.4|7150.6|0
1622838290000|2021-06-04 20:24:50|7153|7150.2|7153.4|7150.6|7153.7|7150.9|7153|7150.2|3
1622838310000|2021-06-04 20:25:10|||||||||3
1622838320000|2021-06-04 20:25:20|7153.7|7150.9|7153.4|7150.6|7153.7|7150.9|7153.4|7150.6|0
1622838330000|2021-06-04 20:25:30|7152.5|7149.7|7152.9|7150.1|7152.9|7150.1|7152.5|7149.7|2
1622838340000|2021-06-04 20:25:40|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|5
1622838360000|2021-06-04 20:26:00|7152.2|7149.4|7152|7149.2|7152.2|7149.4|7152|7149.2|1
1622838370000|2021-06-04 20:26:10|7151.7|7148.9|7151.4|7148.6|7151.7|7148.9|7151.4|7148.6|2
1622838380000|2021-06-04 20:26:20|7151.7|7148.9|7151.4|7148.6|7151.7|7148.9|7151.4|7148.6|2
1622838390000|2021-06-04 20:26:30|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.4|7148.6|1
1622838420000|2021-06-04 20:27:00|7151|7148.2|7152.4|7149.6|7152.7|7149.9|7151|7148.2|22
1622838430000|2021-06-04 20:27:10|7152|7149.2|7152|7149.2|7152.4|7149.6|7152|7149.2|5
1622838440000|2021-06-04 20:27:20|7152.2|7149.4|7152.4|7149.6|7152.7|7149.9|7152.2|7149.4|2
1622838450000|2021-06-04 20:27:30|7152.7|7149.9|7153.4|7150.6|7153.4|7150.6|7152.7|7149.9|0
1622838480000|2021-06-04 20:28:00|7153|7150.2|7153.4|7150.6|7153.4|7150.6|7153|7150.2|4
1622838500000|2021-06-04 20:28:20|||||||||1
1622838550000|2021-06-04 20:29:10|||||||||1
1622838560000|2021-06-04 20:29:20|7153|7150.2|7153.4|7150.6|7153.4|7150.6|7153|7150.2|1
1622838580000|2021-06-04 20:29:40|7153.9|7151.1|7153.4|7150.6|7153.9|7151.1|7153.4|7150.6|1
1622838600000|2021-06-04 20:30:00|7153.7|7150.9|7154.4|7151.6|7155|7152.2|7153.7|7150.9|3
1622838610000|2021-06-04 20:30:10|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|0
1622838630000|2021-06-04 20:30:30|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|4
1622838640000|2021-06-04 20:30:40|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|0
1622838660000|2021-06-04 20:31:00|7155.4|7152.6|7155.7|7152.9|7155.7|7152.9|7155.4|7152.6|1
1622838670000|2021-06-04 20:31:10|7155.9|7153.1|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|2
1622838680000|2021-06-04 20:31:20|7155.9|7153.1|7155.7|7152.9|7155.9|7153.1|7155.7|7152.9|7
1622838690000|2021-06-04 20:31:30|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|0
1622838720000|2021-06-04 20:32:00|7155.9|7153.1|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|26
1622838730000|2021-06-04 20:32:10|7155.7|7152.9|7155.4|7152.6|7155.7|7152.9|7155.4|7152.6|0
1622838740000|2021-06-04 20:32:20|7155|7152.2|7154.4|7151.6|7155|7152.2|7154.4|7151.6|0
1622838750000|2021-06-04 20:32:30|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|0
1622838780000|2021-06-04 20:33:00|7154.4|7151.6|7154.3|7151.5|7154.4|7151.6|7154.3|7151.5|2
1622838840000|2021-06-04 20:34:00|7155|7152.2|7154.3|7151.5|7155|7152.2|7154.3|7151.5|0
1622838850000|2021-06-04 20:34:10|||||||||3
1622838890000|2021-06-04 20:34:50|||||||||1
1622838900000|2021-06-04 20:35:00|7154.7|7151.9|7155|7152.2|7155|7152.2|7154.3|7151.5|2
1622838910000|2021-06-04 20:35:10|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|0
1622838930000|2021-06-04 20:35:30|7155|7152.2|7155.3|7152.5|7155.7|7152.9|7155|7152.2|2
1622838940000|2021-06-04 20:35:40|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|0
1622838950000|2021-06-04 20:35:50|7155.3|7152.5|7155.7|7152.9|7155.7|7152.9|7155.3|7152.5|0
1622838960000|2021-06-04 20:36:00|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|0
1622838970000|2021-06-04 20:36:10|7155.7|7152.9|7155.3|7152.5|7155.7|7152.9|7155.3|7152.5|0
1622838990000|2021-06-04 20:36:30|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|0
1622839010000|2021-06-04 20:36:50|||||||||13
1622839020000|2021-06-04 20:37:00|||||||||1
1622839030000|2021-06-04 20:37:10|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|9
1622839040000|2021-06-04 20:37:20|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|0
1622839060000|2021-06-04 20:37:40|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|0
1622839110000|2021-06-04 20:38:30|7155.7|7152.9|7155.3|7152.5|7155.7|7152.9|7155.3|7152.5|1
1623016800000|2021-06-06 22:00:00|7162.1|7152.1|7159.2|7149.2|7162.7|7152.7|7157.4|7147.4|0
1623016810000|2021-06-06 22:00:10|7157.1|7153.1|7164.6|7154.6|7166.2|7156.2|7156.5|7147.6|4
1623016820000|2021-06-06 22:00:20|7162.1|7158.1|7164.4|7154.4|7164.9|7158.1|7161.9|7154.1|0
1623016830000|2021-06-06 22:00:30|7164.7|7154.7|7164.4|7154.4|7164.7|7154.7|7164.1|7154.1|0
1623016840000|2021-06-06 22:00:40|7164.6|7154.6|7160|7157.2|7164.6|7157.5|7159.8|7154.2|3
1623016850000|2021-06-06 22:00:50|7160.1|7156.1|7160|7157.2|7160.1|7157.2|7159.8|7156.1|0
1623016860000|2021-06-06 22:01:00|7159.8|7157|7162.8|7160|7166.6|7160.2|7159.8|7155.1|7
1623016870000|2021-06-06 22:01:10|7162.1|7158.1|7165.1|7161.1|7165.4|7162.2|7162.1|7158.1|19
1623016880000|2021-06-06 22:01:20|7165|7162.2|7165.2|7161.2|7165.2|7162.2|7165|7161.2|2
1623016890000|2021-06-06 22:01:30|7165|7162.2|7175.4|7165.4|7177.2|7170.1|7165|7162.2|22
1623016900000|2021-06-06 22:01:40|7175.7|7165.7|7171.1|7167.1|7177.2|7173.5|7169.5|7165.6|35
1623016910000|2021-06-06 22:01:50|7173.1|7163.1|7171.9|7167.9|7175.6|7168.3|7171.1|7163.1|0
1623016920000|2021-06-06 22:02:00|7173.9|7163.9|7174.7|7164.7|7174.7|7164.7|7173.4|7163.4|5
1623016930000|2021-06-06 22:02:10|7175.6|7165.6|7174.1|7164.1|7175.6|7165.6|7174.1|7164.1|0
1623016940000|2021-06-06 22:02:20|7173.7|7163.7|7173.7|7163.7|7174.1|7164.1|7173.6|7163.6|0
1623016950000|2021-06-06 22:02:30|7173.6|7163.6|7169.3|7166.5|7173.6|7166.5|7169.3|7163.6|1
1623016960000|2021-06-06 22:02:40|7169|7166.2|7169|7166.2|7169|7166.2|7168.5|7165.7|3
1623016980000|2021-06-06 22:03:00|7172.1|7162.1|7172.4|7162.4|7172.4|7165.1|7169.1|7161.6|8
1623016990000|2021-06-06 22:03:10|7169.1|7165.1|7167.1|7163.1|7169.1|7165.1|7167.1|7163.1|1
1623017000000|2021-06-06 22:03:20|||||||||1
1623017010000|2021-06-06 22:03:30|7170.4|7160.4|7170.4|7160.4|7170.4|7160.4|7170.4|7160.4|0
1623017020000|2021-06-06 22:03:40|7167.1|7163.1|7169.6|7159.6|7170.1|7163.1|7167.1|7159.1|0
1623017030000|2021-06-06 22:03:50|7169.2|7159.2|7169.2|7159.2|7169.6|7159.6|7169.2|7159.2|0
1623017040000|2021-06-06 22:04:00|7168.9|7158.9|7167.1|7157.1|7168.9|7161.2|7165.2|7156.6|3
1623017050000|2021-06-06 22:04:10|7167.6|7157.6|7165.1|7161.1|7167.6|7161.1|7165.1|7157.1|1
1623017060000|2021-06-06 22:04:20|7168.9|7158.9|7168.9|7158.9|7169.4|7159.4|7168.9|7158.9|1
1623017070000|2021-06-06 22:04:30|7169.4|7159.4|7164.9|7160.9|7169.6|7160.9|7164.9|7156.6|0
1623017080000|2021-06-06 22:04:40|7165.1|7161.1|7167.6|7157.6|7168.1|7161.1|7165.1|7157.6|0
1623017090000|2021-06-06 22:04:50|7165.1|7161.1|7168.4|7158.4|7168.4|7161.1|7164.9|7157.6|0
1623017100000|2021-06-06 22:05:00|7168.6|7158.6|7165.1|7161.1|7168.6|7161.2|7165.1|7157.7|0
1623017110000|2021-06-06 22:05:10|7165|7162.2|7165.1|7161.1|7165.2|7162.2|7165|7161.1|0
1623017120000|2021-06-06 22:05:20|7164.8|7162|7166.1|7162.1|7166.1|7162.1|7164.8|7162|0
1623017130000|2021-06-06 22:05:30|7168.7|7158.7|7166.1|7162.1|7168.7|7162.1|7165.7|7158.7|0
1623017140000|2021-06-06 22:05:40|7166|7163.2|7165.1|7161.1|7168.6|7163.2|7165.1|7157.6|0
1623017150000|2021-06-06 22:05:50|7166.1|7162.1|7168.7|7158.7|7168.7|7162.1|7166.1|7158.7|0
1623017160000|2021-06-06 22:06:00|7165.4|7161.4|7165|7162.2|7165.4|7162.2|7165|7161.1|0
1623017170000|2021-06-06 22:06:10|7165.3|7162.5|7166.1|7162.1|7166.1|7163.2|7165.3|7162.1|2
1623017180000|2021-06-06 22:06:20|7166|7163.2|7166.2|7162.2|7166.2|7163.2|7165.6|7162.2|0
1623017190000|2021-06-06 22:06:30|7166.1|7162.1|7166.2|7162.2|7166.2|7163.2|7166|7162.1|0
1623017200000|2021-06-06 22:06:40|7166.1|7162.1|7165.8|7163|7166.1|7163|7165.8|7162.1|0
1623017210000|2021-06-06 22:06:50|7166.2|7162.2|7166.2|7162.2|7166.2|7162.2|7166.2|7162.2|0
1623017220000|2021-06-06 22:07:00|7166.1|7162.1|7166.1|7162.1|7166.1|7162.1|7166.1|7162.1|0
1623017230000|2021-06-06 22:07:10|7166|7162|7165|7161|7167.7|7162|7165|7157.4|0
1623017240000|2021-06-06 22:07:20|7167.4|7157.4|7164.4|7160.4|7167.4|7160.9|7164.4|7157|0
1623017250000|2021-06-06 22:07:30|7165|7161|7164|7160|7167.7|7161|7164|7156.2|0
1623017280000|2021-06-06 22:08:00|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|1
1623017290000|2021-06-06 22:08:10|7164.4|7161.6|7166|7162|7168.7|7162|7164.4|7158.5|4
1623017300000|2021-06-06 22:08:20|7165.8|7163|7166.2|7162.2|7166.2|7163.1|7165.8|7162.2|1
1623017310000|2021-06-06 22:08:30|7166|7162|7166|7162|7166|7162|7166|7162|0
1623017320000|2021-06-06 22:08:40|7165.9|7163.1|7167|7163|7167|7163.1|7165.9|7162.9|0
1623017340000|2021-06-06 22:09:00|7166|7162|7166|7162|7166|7162|7166|7162|1
1623017360000|2021-06-06 22:09:20|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|0
1623017370000|2021-06-06 22:09:30|7164.9|7162.1|7164.9|7162.1|7165.9|7162.1|7164.9|7161.9|0
1623017380000|2021-06-06 22:09:40|7166|7162|7166|7162|7166|7162|7166|7162|0
1623017400000|2021-06-06 22:10:00|7169.5|7159.5|7165.9|7161.9|7169.5|7161.9|7165.9|7158.9|3
1623017410000|2021-06-06 22:10:10|7169.4|7159.4|7169.5|7159.5|7169.5|7159.5|7169.4|7159.4|0
1623017450000|2021-06-06 22:10:50|7166|7162|7166|7162|7166|7162|7166|7162|0
1623017470000|2021-06-06 22:11:10|7168.7|7158.7|7165.9|7161.9|7168.7|7161.9|7165.9|7158.7|1
1623017490000|2021-06-06 22:11:30|7166|7162|7166|7162|7166|7162|7166|7162|0
1623017500000|2021-06-06 22:11:40|7165.5|7161.5|7163|7159|7167.7|7161.5|7162.9|7157.5|5
1623017510000|2021-06-06 22:11:50|7165.5|7155.5|7165.5|7155.5|7165.7|7158.9|7162.9|7155.2|4
1623017520000|2021-06-06 22:12:00|7165.7|7155.7|7160.9|7158.1|7165.7|7158.1|7160.9|7155.7|1
1623017530000|2021-06-06 22:12:10|7162.2|7158.2|7162.4|7158.4|7164.5|7159.1|7161.9|7154.5|1
1623017540000|2021-06-06 22:12:20|7161.9|7159.1|7162.1|7159.3|7162.4|7159.3|7161.9|7158.2|0
1623017570000|2021-06-06 22:12:50|7161.8|7159|7162.9|7158.9|7162.9|7159|7161.8|7158|1
1623017580000|2021-06-06 22:13:00|7163|7159|7163|7159|7163|7159|7163|7159|0
1623017590000|2021-06-06 22:13:10|7162.1|7159.3|7160.9|7158.1|7162.4|7159.6|7160.9|7158.1|5
1623017600000|2021-06-06 22:13:20|7161.6|7158.8|7161.9|7159.1|7161.9|7159.1|7161.6|7158.8|1
1623017660000|2021-06-06 22:14:20|7162.2|7158.2|7162.2|7158.2|7162.2|7158.2|7162.2|7158.2|1
1623017700000|2021-06-06 22:15:00|7162|7158|7160.9|7156.9|7164.7|7158.1|7159.6|7154.7|6
1623017710000|2021-06-06 22:15:10|7160.3|7157.5|7160|7156|7163|7157.5|7160|7153|0
1623017720000|2021-06-06 22:15:20|7159|7155|7159|7155|7159|7155|7159|7155|0
1623017730000|2021-06-06 22:15:30|7159.2|7155.2|7159.2|7155.2|7159.2|7155.2|7159.2|7155.2|0
1623017760000|2021-06-06 22:16:00|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|0
1623017770000|2021-06-06 22:16:10|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|0
1623017830000|2021-06-06 22:17:10|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1623017860000|2021-06-06 22:17:40|7159.2|7155.2|7158.9|7156.1|7159.2|7156.1|7158.9|7155.2|3
1623017870000|2021-06-06 22:17:50|7159.9|7157.1|7164.4|7154.4|7164.4|7157.1|7159.9|7154.4|5
1623017910000|2021-06-06 22:18:30|7164.5|7154.5|7164.5|7154.5|7164.5|7154.5|7164.5|7154.5|0
1623017920000|2021-06-06 22:18:40|7164.4|7154.4|7164.4|7154.4|7164.4|7154.4|7164.4|7154.4|0
1623018150000|2021-06-06 22:22:30|7164.5|7154.5|7164.7|7154.7|7164.7|7158|7162|7154.5|0
1623018160000|2021-06-06 22:22:40|7164.5|7154.5|7162.9|7158.9|7164.5|7160.1|7161.8|7154.5|15
1623018190000|2021-06-06 22:23:10|7166.5|7156.5|7166.4|7156.4|7166.5|7156.5|7166.4|7156.4|5
1623018200000|2021-06-06 22:23:20|7163.7|7159.7|7163.9|7159.9|7163.9|7159.9|7163.7|7159.7|0
1623018210000|2021-06-06 22:23:30|7166.4|7156.4|7163|7159|7166.4|7159|7163|7156.2|0
1623018220000|2021-06-06 22:23:40|7162.9|7158.9|7166.4|7156.4|7166.4|7158.9|7162.9|7156.4|0
1623018250000|2021-06-06 22:24:10|7163.7|7159.7|7167.5|7157.5|7167.5|7160.2|7163.7|7157.5|0
1623018260000|2021-06-06 22:24:20|7164.9|7160.9|7164.9|7162.1|7165.9|7162.1|7163.9|7160|3
1623018270000|2021-06-06 22:24:30|7165.9|7161.9|7165.9|7161.9|7165.9|7161.9|7165.9|7161.9|0
1623018280000|2021-06-06 22:24:40|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1623018290000|2021-06-06 22:24:50|7165.9|7161.9|7164.9|7162.1|7165.9|7162.1|7164.9|7161.9|1
1623018350000|2021-06-06 22:25:50|||||||||1
1623018380000|2021-06-06 22:26:20|7165.9|7161.9|7165.9|7161.9|7165.9|7161.9|7165.9|7161.9|3
1623018390000|2021-06-06 22:26:30|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1623018410000|2021-06-06 22:26:50|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1623018430000|2021-06-06 22:27:10|||||||||1
1623018450000|2021-06-06 22:27:30|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|1
1623018490000|2021-06-06 22:28:10|7165.4|7162.6|7164.8|7162|7165.4|7162.6|7164.8|7162|1
1623018540000|2021-06-06 22:29:00|7164.4|7161.6|7167.5|7157.5|7167.5|7161.6|7163.9|7157.4|8
1623018550000|2021-06-06 22:29:10|7164.2|7160.2|7164.2|7160.2|7164.2|7160.2|7164.2|7160.2|5
1623018570000|2021-06-06 22:29:30|7164|7160|7164|7160|7164|7160|7164|7160|0
1623018600000|2021-06-06 22:30:00|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|2
1623018640000|2021-06-06 22:30:40|7162.8|7160|7162.8|7160|7162.8|7160|7162.8|7160|0
1623018660000|2021-06-06 22:31:00|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|5
1623018710000|2021-06-06 22:31:50|7163.9|7161.1|7164.4|7161.6|7165|7161.6|7163.9|7161|17
1623018720000|2021-06-06 22:32:00|7163.9|7161.1|7164.9|7160.9|7165|7161.1|7163.9|7160.9|1
1623018730000|2021-06-06 22:32:10|7164.1|7161.3|7163.9|7161.1|7164.1|7161.3|7163.9|7161.1|0
1623018860000|2021-06-06 22:34:20|7163.6|7160.8|7163.4|7160.6|7163.6|7160.8|7163.4|7160.6|0
1623018880000|2021-06-06 22:34:40|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|4
1623018890000|2021-06-06 22:34:50|7163.6|7160.8|7164.9|7160.9|7165|7161.1|7163.4|7160.6|3
1623018900000|2021-06-06 22:35:00|7165|7161|7165|7161|7165|7161|7165|7161|0
1623018920000|2021-06-06 22:35:20|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|2
1623018960000|2021-06-06 22:36:00|||||||||2
1623018990000|2021-06-06 22:36:30|7165.1|7162.3|7165.8|7163|7165.8|7163|7165.1|7162.3|4
1623019000000|2021-06-06 22:36:40|7167||7167||7167||7167||0
1623019040000|2021-06-06 22:37:20|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|0
1623019050000|2021-06-06 22:37:30|7166.9|7164.1|7168.9|7166.1|7168.9|7166.1|7166.9|7164.1|7
1623019080000|2021-06-06 22:38:00|7169.2|7165.2|7168.9|7166.1|7169.2|7166.1|7168.8|7165.2|1
1623019170000|2021-06-06 22:39:30|7169.4|7166.6|7169.2|7165.2|7169.4|7166.6|7168.9|7165.2|4
1623019180000|2021-06-06 22:39:40|7168.8|7166|7168.9|7166.1|7168.9|7166.1|7168.8|7166|0
1623019210000|2021-06-06 22:40:10|7169.2|7165.2|7169|7165|7169.2|7165.2|7169|7165|4
1623019230000|2021-06-06 22:40:30|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7
1623019270000|2021-06-06 22:41:10|7166.6|7163.8|7167.7|7163.7|7170.5|7164|7166.4|7160.4|3
1623019290000|2021-06-06 22:41:30|7168|7164|7168|7164|7168|7164|7168|7164|0
1623019300000|2021-06-06 22:41:40|7167.1|7164.3|7167|7163|7167.1|7164.3|7166.9|7163|2
1623019340000|2021-06-06 22:42:20|7170.4|7160.4|7167.9|7163.9|7170.5|7165.1|7167.6|7160.4|3
1623019350000|2021-06-06 22:42:30|7168|7164|7168|7164|7168|7164|7168|7164|0
1623019360000|2021-06-06 22:42:40|7167.9|7163.9|7166.9|7164.1|7167.9|7164.1|7166.9|7163.9|0
1623019370000|2021-06-06 22:42:50|7167.2|7163.2|7170.5|7160.5|7170.5|7163.2|7167.2|7160.5|3
1623019380000|2021-06-06 22:43:00|7170.4|7160.4|7170.5|7160.5|7170.7|7160.7|7170.4|7160.4|2
1623019390000|2021-06-06 22:43:10|7167.2|7163.2|7167|7163|7167.2|7163.2|7167|7163|1
1623019440000|2021-06-06 22:44:00|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1623019450000|2021-06-06 22:44:10|7166.9|7162.9|7167|7163|7167|7163|7166.9|7162.9|0
1623019470000|2021-06-06 22:44:30|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|0
1623019500000|2021-06-06 22:45:00|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|0
1623019510000|2021-06-06 22:45:10|7169|7165|7167|7163|7171.4|7165|7167|7160.5|3
1623019520000|2021-06-06 22:45:20|7171.4|7161.4|7168|7164|7171.4|7165.1|7167.2|7160.4|2
1623019530000|2021-06-06 22:45:30|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|0
1623019540000|2021-06-06 22:45:40|7171.7|7161.7|7171.7|7161.7|7171.7|7161.7|7171.7|7161.7|0
1623019550000|2021-06-06 22:45:50|7168.2|7164.2|7168.2|7164.2|7171.7|7165.1|7167.9|7161.7|1
1623019560000|2021-06-06 22:46:00|7167.5|7163.5|7170.5|7160.5|7170.5|7163.5|7167|7160.5|0
1623019570000|2021-06-06 22:46:10|7168|7164|7168.2|7164.2|7168.2|7164.2|7168|7164|0
1623019580000|2021-06-06 22:46:20|7170.7|7160.7|7170.7|7160.7|7170.7|7160.7|7170.7|7160.7|0
1623019590000|2021-06-06 22:46:30|7168.2|7164.2|7168.2|7164.2|7168.2|7164.2|7168.2|7164.2|0
1623019640000|2021-06-06 22:47:20|7171.7|7161.7|7171|7161|7171.7|7161.7|7170.8|7160.8|2
1623019650000|2021-06-06 22:47:30|7171.3|7161.3|7171|7161|7171.7|7165|7169|7161|0
1623019660000|2021-06-06 22:47:40|7171.2|7161.2|7171.2|7161.2|7171.5|7161.5|7171.2|7161.2|4
1623019670000|2021-06-06 22:47:50|7167.2|7163.2|7168.9|7166.1|7169.2|7166.1|7167.1|7163.2|1
1623019680000|2021-06-06 22:48:00|7169.1|7166.3|7171.7|7161.7|7171.7|7166.3|7168.9|7161.5|3
1623019800000|2021-06-06 22:50:00|7175.8|7165.8|7175.8|7165.8|7175.8|7165.8|7175.8|7165.8|4
1623019810000|2021-06-06 22:50:10|7174.2|7164.2|7173|7163|7174.5|7167.8|7170|7163|8
1623019830000|2021-06-06 22:50:30|7173.3|7163.3|7169.7|7166.9|7174.7|7169.1|7169.2|7163.2|317
1623019840000|2021-06-06 22:50:40|7170.7|7166.7|7173.3|7163.3|7173.3|7166.7|7170.7|7163.3|0
1623019850000|2021-06-06 22:50:50|7170|7166|7169.7|7166.9|7170|7166.9|7169.7|7166|0
1623019870000|2021-06-06 22:51:10|7170.1|7167.3|7170.8|7166.8|7171|7167.3|7170.1|7166.7|0
1623019880000|2021-06-06 22:51:20|7170.2|7166.2|7169.8|7165.8|7170.2|7166.8|7169.2|7165.8|0
1623019890000|2021-06-06 22:51:30|7173.2|7163.2|7173.3|7163.3|7173.3|7166.7|7170.7|7163.2|0
1623019920000|2021-06-06 22:52:00|7170.8|7166.8|7170.4|7167.6|7170.9|7168.1|7170.4|7166.8|0
1623019930000|2021-06-06 22:52:10|7170.9|7168.1|7171.4|7168.6|7171.4|7168.6|7170.9|7168.1|0
1623019940000|2021-06-06 22:52:20|7171.2|7168.4|7172|7168|7173.5|7169|7170.7|7163.5|3
1623019950000|2021-06-06 22:52:30|7173.8|7163.8|7174.2|7164.2|7174.2|7164.2|7173.8|7163.8|1
1623019960000|2021-06-06 22:52:40|7174.3|7164.3|7174.3|7164.3|7174.3|7164.3|7174.3|7164.3|0
1623019970000|2021-06-06 22:52:50|7174.5|7164.5|7174.5|7164.5|7174.5|7164.5|7173.8|7163.8|1
1623019980000|2021-06-06 22:53:00|7174.3|7164.3|7174.2|7164.2|7174.3|7164.3|7173.8|7163.8|1
1623019990000|2021-06-06 22:53:10|7174.3|7164.3|7174.3|7164.3|7174.3|7164.3|7174.3|7164.3|0
1623020010000|2021-06-06 22:53:30|7174|7164|7173.7|7163.7|7174|7164|7173.7|7163.7|0
1623020020000|2021-06-06 22:53:40|7173.5|7163.5|7173.5|7163.5|7173.5|7163.5|7173.5|7163.5|0
1623020030000|2021-06-06 22:53:50|7173.3|7163.3|7169.5|7165.5|7173.3|7166|7169.5|7162.5|1
1623020040000|2021-06-06 22:54:00|7169.8|7165.8|7173.8|7163.8|7173.8|7168.6|7169.8|7163.5|7
1623020050000|2021-06-06 22:54:10|7173.5|7163.5|7171.2|7167.2|7173.8|7168.1|7170.4|7163.5|2
1623020060000|2021-06-06 22:54:20|7173.8|7163.8|7171|7167|7173.8|7167|7171|7163.5|1
1623020080000|2021-06-06 22:54:40|7173.7|7163.7|7173.7|7163.7|7173.7|7163.7|7173.7|7163.7|1
1623020100000|2021-06-06 22:55:00|7173.5|7163.5|7173.5|7163.5|7173.5|7163.5|7173.5|7163.5|0
1623020120000|2021-06-06 22:55:20|7170|7166|7172.7|7162.7|7172.7|7166|7170|7162.7|1
1623020130000|2021-06-06 22:55:30|7172.3|7162.3|7169|7165|7172.3|7165|7169|7162.3|0
1623020190000|2021-06-06 22:56:30|7169.2|7165.2|7169.2|7165.2|7169.2|7165.2|7169.2|7165.2|0
1623020200000|2021-06-06 22:56:40|7172.3|7162.3|7172.3|7162.3|7172.8|7165.8|7169.8|7162.3|2
1623020210000|2021-06-06 22:56:50|7170|7166|7169.8|7165.8|7170|7166|7169.8|7165.8|0
1623020220000|2021-06-06 22:57:00|7170|7166|7169.7|7165.7|7172.7|7166|7169.3|7162.3|3
1623020230000|2021-06-06 22:57:10|7170|7166|7172.3|7162.3|7172.5|7166|7169.7|7162.3|3
1623020240000|2021-06-06 22:57:20|7169.7|7165.7|7172.3|7162.3|7172.7|7166|7168.8|7162.2|9
1623020250000|2021-06-06 22:57:30|7169.7|7165.7|7169.8|7165.8|7169.8|7165.8|7169.7|7165.7|2
1623020260000|2021-06-06 22:57:40|7169.7|7165.7|7172.3|7162.3|7172.7|7165.7|7169.7|7162.3|0
1623020280000|2021-06-06 22:58:00|7166.9|7164.1|7166.9|7164.1|7167.4|7164.6|7166.9|7164.1|4
1623020290000|2021-06-06 22:58:10|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|0
1623020320000|2021-06-06 22:58:40|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|0
1623020350000|2021-06-06 22:59:10|7167.2|7163.2|7167.1|7164.3|7167.2|7164.3|7167.1|7163.2|0
1623020370000|2021-06-06 22:59:30|7170|7166|7170|7166|7170|7166|7170|7166|8
1623020380000|2021-06-06 22:59:40|7170.2|7166.2|7170.2|7166.2|7170.2|7166.2|7170.2|7166.2|0
1623020400000|2021-06-06 23:00:00|7170|7166|7172.7|7162.7|7172.7|7166|7170|7162.7|0
1623020410000|2021-06-06 23:00:10|7172.3|7162.3|7172.3|7162.3|7172.3|7162.3|7172|7162|0
1623020440000|2021-06-06 23:00:40|7172.7|7162.7|7172.7|7162.7|7172.7|7162.7|7172.7|7162.7|0
1623020470000|2021-06-06 23:01:10|7172.5|7162.5|7172.5|7162.5|7172.5|7162.5|7172.5|7162.5|0
1623020480000|2021-06-06 23:01:20|7169.8|7165.8|7169.8|7165.8|7169.8|7165.8|7169.8|7165.8|0
1623020490000|2021-06-06 23:01:30|7170|7166|7170|7166|7170|7166|7170|7166|0
1623020550000|2021-06-06 23:02:30|7170.2|7166.2|7175.3|7165.3|7175.3|7168|7170.2|7165.3|5
1623020560000|2021-06-06 23:02:40|7173|7169|7175.5|7165.5|7176.2|7170.1|7172.6|7165.3|2
1623020570000|2021-06-06 23:02:50|7175.7|7165.7|7175.5|7165.5|7175.7|7165.7|7175.5|7165.5|1
1623020580000|2021-06-06 23:03:00|7175.7|7165.7|7174|7170|7177.7|7170.3|7173.2|7165.3|1
1623020610000|2021-06-06 23:03:30|7176.7|7166.7|7176.7|7166.7|7176.7|7166.7|7176.7|7166.7|0
1623020620000|2021-06-06 23:03:40|7176.5|7166.5|7176.5|7166.5|7176.5|7166.5|7176.5|7166.5|0
1623020630000|2021-06-06 23:03:50|7173.8|7169.8|7174|7170|7177|7170|7173.8|7166.5|1
1623020650000|2021-06-06 23:04:10|7176.7|7166.7|7174|7170|7176.7|7170|7174|7166.5|2
1623020660000|2021-06-06 23:04:20|7176.7|7166.7|7176.7|7166.7|7176.7|7166.7|7176.7|7166.7|0
1623020670000|2021-06-06 23:04:30|7176.3|7166.3|7176.3|7166.3|7176.3|7166.3|7176.3|7166.3|0
1623020710000|2021-06-06 23:05:10|7175.5|7165.5|7175.5|7165.5|7175.5|7165.5|7175.5|7165.5|0
1623020720000|2021-06-06 23:05:20|7173|7169|7173|7169|7173|7169|7173|7169|0
1623020750000|2021-06-06 23:05:50|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|0
1623020760000|2021-06-06 23:06:00|7172.9|7170.1|7175.7|7165.7|7175.7|7170.1|7172.7|7165.7|1
1623020770000|2021-06-06 23:06:10|7175.5|7165.5|7175.7|7165.7|7175.7|7169|7173|7165.5|0
1623020790000|2021-06-06 23:06:30|7175.5|7165.5|7173|7169|7175.5|7169|7173|7165.5|0
1623020800000|2021-06-06 23:06:40|7175.7|7165.7|7175.3|7165.3|7175.7|7165.7|7175.3|7165.3|0
1623020820000|2021-06-06 23:07:00|7172|7168|7172|7168|7172|7168|7172|7168|0
1623020830000|2021-06-06 23:07:10|7172.2|7169.4|7173|7169|7173.3|7170.1|7172.2|7169|1
1623020840000|2021-06-06 23:07:20|7172.7|7169.9|7173|7169|7173|7169.9|7172.7|7169|0
1623020870000|2021-06-06 23:07:50|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|0
1623020910000|2021-06-06 23:08:30|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|0
1623020920000|2021-06-06 23:08:40|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|0
1623020930000|2021-06-06 23:08:50|7173.1|7170.3|7174|7170|7174|7170.3|7173.1|7170|2
1623020940000|2021-06-06 23:09:00|7174.2|7170.2|7174.2|7170.2|7174.2|7170.2|7174.2|7170.2|0
1623020960000|2021-06-06 23:09:20|7173.9|7171.1|7174.2|7170.2|7174.2|7171.1|7173.9|7170.2|0
1623020970000|2021-06-06 23:09:30|7174|7170|7174.2|7170.2|7174.2|7171.1|7173.9|7170|0
1623020980000|2021-06-06 23:09:40|7174|7170|7174|7170|7174|7170|7174|7170|0
1623021000000|2021-06-06 23:10:00|7174.2|7170.2|7174.2|7170.2|7174.2|7170.2|7174.2|7170.2|2
1623021010000|2021-06-06 23:10:10|7174|7170|7174|7170|7174|7170|7174|7170|0
1623021030000|2021-06-06 23:10:30|7174.2|7170.2|7174.2|7170.2|7174.2|7170.2|7174.2|7170.2|0
1623021040000|2021-06-06 23:10:40|7173.8|7169.8|7173.8|7169.8|7173.8|7169.8|7173.8|7169.8|0
1623021060000|2021-06-06 23:11:00|7174|7170|7174|7170|7174|7170|7174|7170|0
1623021070000|2021-06-06 23:11:10|7174.2|7170.2|7174.2|7170.2|7174.2|7170.2|7174.2|7170.2|0
1623021090000|2021-06-06 23:11:30|7173.8|7169.8|7173.8|7169.8|7173.8|7169.8|7173.8|7169.8|0
1623021100000|2021-06-06 23:11:40|7174|7170|7174|7170|7174|7170|7174|7170|0
1623021120000|2021-06-06 23:12:00|7173.8|7169.8|7176|7166|7176|7169.8|7173.8|7166|1
1623021130000|2021-06-06 23:12:10|7176.3|7166.3|7176|7166|7176.5|7166.5|7176|7166|0
1623021140000|2021-06-06 23:12:20|7176.5|7166.5|7176|7166|7176.5|7166.5|7176|7166|0
1623021150000|2021-06-06 23:12:30|7176.5|7166.5|7176.5|7166.5|7176.5|7166.5|7176.5|7166.5|0
1623021160000|2021-06-06 23:12:40|7176.3|7166.3|7176.3|7166.3|7176.3|7166.3|7176.3|7166.3|0
1623021170000|2021-06-06 23:12:50|7176|7166|7176|7166|7176|7166|7176|7166|0
1623021210000|2021-06-06 23:13:30|7175.8|7165.8|7175.5|7165.5|7175.8|7165.8|7175.5|7165.5|1
1623021230000|2021-06-06 23:13:50|7175.7|7165.7|7176|7166|7176|7166|7175.7|7165.7|2
1623021240000|2021-06-06 23:14:00|7175.5|7165.5|7175.5|7165.5|7175.5|7165.5|7175.5|7165.5|0
1623021290000|2021-06-06 23:14:50|7172.2|7168.2|7172|7168|7172.2|7168.2|7172|7168|0
1623021300000|2021-06-06 23:15:00|7172.2|7168.2|7172.2|7168.2|7172.2|7168.2|7172.2|7168.2|0
1623021310000|2021-06-06 23:15:10|7172|7168|7172|7168|7172|7168|7172|7168|0
1623021330000|2021-06-06 23:15:30|7172.2|7168.2|7172.2|7168.2|7172.2|7168.2|7172.2|7168.2|0
1623021360000|2021-06-06 23:16:00|7171.9|7169.1|7172.2|7168.2|7172.2|7169.1|7171.9|7168.2|0
1623021410000|2021-06-06 23:16:50|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|0
1623021420000|2021-06-06 23:17:00|7172.2|7168.2|7172.2|7168.2|7172.2|7168.2|7172.2|7168.2|2
1623021440000|2021-06-06 23:17:20|||||||||1
1623021450000|2021-06-06 23:17:30|7173.8|7169.8|7178.5|7168.5|7178.5|7171.8|7173.8|7168.5|4
1623021460000|2021-06-06 23:17:40|||||||||1
1623021470000|2021-06-06 23:17:50|7175.8|7171.8|7175.8|7171.8|7178.5|7171.8|7175.8|7168.5|2
1623021480000|2021-06-06 23:18:00|7176.7|7172.7|7180.5|7170.5|7180.8|7175.1|7176.7|7170.5|0
1623021490000|2021-06-06 23:18:10|7177.8|7173.8|7180.7|7170.7|7180.7|7174.8|7177.6|7170.7|0
1623021510000|2021-06-06 23:18:30|7180.5|7170.5|7179.5|7169.5|7180.5|7170.5|7179.5|7169.5|0
1623021530000|2021-06-06 23:18:50|7177.2|7173.2|7179.5|7169.5|7179.7|7173.2|7177|7169.5|0
1623021540000|2021-06-06 23:19:00|7177|7173|7180|7170|7180|7174.1|7176.9|7170|0
1623021550000|2021-06-06 23:19:10|7179.3|7169.3|7177|7173|7179.3|7173|7177|7169.3|0
1623021560000|2021-06-06 23:19:20|7179.7|7169.7|7179.7|7169.7|7179.7|7169.7|7179.7|7169.7|0
1623021570000|2021-06-06 23:19:30|7179.3|7169.3|7179.3|7169.3|7179.3|7169.3|7179.3|7169.3|0
1623021580000|2021-06-06 23:19:40|7177|7173|7179.3|7169.3|7179.7|7173|7177|7169.3|0
1623021610000|2021-06-06 23:20:10|7176.7|7172.7|7179.3|7169.3|7180|7172.8|7176.7|7169.3|0
1623021620000|2021-06-06 23:20:20|7177|7173|7177|7173|7177|7173|7177|7173|0
1623021630000|2021-06-06 23:20:30|7177.2|7173.2|7177.2|7173.2|7177.2|7173.2|7177.2|7173.2|0
1623021640000|2021-06-06 23:20:40|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|0
1623021650000|2021-06-06 23:20:50|7177.3|7173.3|7179.5|7169.5|7179.5|7173.3|7177.3|7169.5|0
1623021660000|2021-06-06 23:21:00|7177|7173|7177|7173|7177|7173|7177|7173|0
1623021670000|2021-06-06 23:21:10|7179.7|7169.7|7176.8|7172.8|7179.7|7172.8|7176.8|7169.7|0
1623021680000|2021-06-06 23:21:20|7179.7|7169.7|7177|7173|7179.7|7173|7177|7169.5|0
1623021690000|2021-06-06 23:21:30|7179.7|7169.7|7179.7|7169.7|7179.7|7169.7|7179.7|7169.7|0
1623021700000|2021-06-06 23:21:40|7179.5|7169.5|7179.5|7169.5|7179.5|7169.5|7179.5|7169.5|0
1623021710000|2021-06-06 23:21:50|7179|7169|7179.5|7169.5|7179.5|7169.5|7179|7169|0
1623021730000|2021-06-06 23:22:10|7177|7173|7177|7173|7177|7173|7177|7173|0
1623021750000|2021-06-06 23:22:30|7176.8|7172.8|7176.8|7172.8|7176.8|7172.8|7176.8|7172.8|0
1623021770000|2021-06-06 23:22:50|7176.7|7173.9|7180.3|7170.3|7180.3|7174|7176.7|7170.3|2
1623021780000|2021-06-06 23:23:00|7176.8|7172.8|7176.8|7172.8|7176.8|7172.8|7176.8|7172.8|0
1623021790000|2021-06-06 23:23:10|7176.7|7173.9|7176.9|7174.1|7176.9|7174.1|7176.7|7173.9|0
1623021820000|2021-06-06 23:23:40|7176.8|7172.8|7176.8|7172.8|7176.8|7172.8|7176.8|7172.8|0
1623021830000|2021-06-06 23:23:50|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|0
1623021840000|2021-06-06 23:24:00|7176.9|7174.1|7177|7173|7179.7|7174.1|7174.9|7169.7|4
1623021850000|2021-06-06 23:24:10|7179.7|7169.7|7179.3|7169.3|7179.7|7169.7|7179.3|7169.3|0
1623021870000|2021-06-06 23:24:30|7177|7173|7179.7|7169.7|7179.7|7173|7177|7169.7|0
1623021880000|2021-06-06 23:24:40|7179.3|7169.3|7179.3|7169.3|7179.3|7169.3|7179.3|7169.3|0
1623021890000|2021-06-06 23:24:50|7176|7172|7176|7172|7176|7172|7176|7172|0
1623021900000|2021-06-06 23:25:00|7176.6|7172.6|7177|7173|7177|7173|7176.6|7172.6|0
1623021910000|2021-06-06 23:25:10|7179.3|7169.3|7179.7|7169.7|7179.7|7172.6|7176|7169.3|0
1623021920000|2021-06-06 23:25:20|7176|7172|7176|7172|7176|7172|7176|7172|0
1623021930000|2021-06-06 23:25:30|7179.3|7169.3|7179.3|7169.3|7179.3|7169.3|7179.3|7169.3|0
1623021940000|2021-06-06 23:25:40|7177|7173|7177|7173|7177|7173|7177|7173|0
1623021970000|2021-06-06 23:26:10|7176.8|7172.8|7177|7173|7179.1|7173|7175.8|7169.1|0
1623022000000|2021-06-06 23:26:40|7179.6|7169.6|7179.6|7169.6|7179.6|7169.6|7179.6|7169.6|0
1623022020000|2021-06-06 23:27:00|7179.3|7169.3|7177|7173|7179.3|7173|7177|7169.3|0
1623022030000|2021-06-06 23:27:10|7179.3|7169.3|7179.3|7169.3|7179.3|7173|7176.6|7169.3|0
1623022040000|2021-06-06 23:27:20|7177|7173|7177|7173|7177|7173|7177|7173|0
1623022050000|2021-06-06 23:27:30|7176.6|7172.6|7179.3|7169.3|7179.3|7172.6|7176.6|7169.3|1
1623022120000|2021-06-06 23:28:40|7177|7173|7177|7173|7177|7173|7177|7173|0
1623022130000|2021-06-06 23:28:50|7179.6|7169.6|7179.6|7169.6|7179.6|7169.6|7179.6|7169.6|0
1623022140000|2021-06-06 23:29:00|7179.3|7169.3|7179.3|7169.3|7179.3|7169.3|7179.3|7169.3|0
1623022260000|2021-06-06 23:31:00|7175.8|7171.8|7175.8|7171.8|7175.8|7171.8|7175.8|7171.8|0
1623022270000|2021-06-06 23:31:10|7176|7172|7176|7172|7176|7172|7176|7172|0
1623022280000|2021-06-06 23:31:20|7175.9|7173.1|7176|7172|7176.1|7173.1|7175.9|7172|0
1623022290000|2021-06-06 23:31:30|7176.1|7172.1|7176.1|7172.1|7176.1|7172.1|7176.1|7172.1|0
1623022300000|2021-06-06 23:31:40|7176|7172|7176|7172|7176|7172|7176|7172|0
1623022320000|2021-06-06 23:32:00|7178.6|7168.6|7178.6|7168.6|7178.6|7168.6|7178.6|7168.6|2
1623022330000|2021-06-06 23:32:10|7178.5|7168.5|7178|7168|7178.5|7168.5|7178|7168|0
1623022350000|2021-06-06 23:32:30|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|0
1623022360000|2021-06-06 23:32:40|7178|7168|7178|7168|7178|7168|7178|7168|0
1623022380000|2021-06-06 23:33:00|7177.8|7167.8|7177.8|7167.8|7177.8|7167.8|7177.8|7167.8|0
1623022390000|2021-06-06 23:33:10|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|0
1623022410000|2021-06-06 23:33:30|7178|7168|7178|7168|7178|7168|7178|7168|0
1623022450000|2021-06-06 23:34:10|7177.8|7167.8|7177.8|7167.8|7177.8|7167.8|7177.8|7167.8|0
1623022470000|2021-06-06 23:34:30|||||||||1
1623022480000|2021-06-06 23:34:40|7178|7168|7178|7168|7178|7168|7178|7168|0
1623022500000|2021-06-06 23:35:00|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|7178.1|7168.1|0
1623022520000|2021-06-06 23:35:20|7178.5|7168.5|7176|7172|7178.5|7172|7176|7168.5|0
1623022540000|2021-06-06 23:35:40|7178.5|7168.5|7178.5|7168.5|7178.5|7168.5|7178.5|7168.5|0
1623022550000|2021-06-06 23:35:50|7176|7172|7178.5|7168.5|7178.5|7172|7176|7168.5|0
1623022570000|2021-06-06 23:36:10|7175.8|7171.8|7176|7172|7176|7172|7175.8|7171.8|0
1623022620000|2021-06-06 23:37:00|7178.6|7168.6|7175|7171|7178.6|7173|7173.9|7168.6|10
1623022640000|2021-06-06 23:37:20|7174.7|7171.9|7175|7171|7175|7171.9|7174.7|7171|0
1623022670000|2021-06-06 23:37:50|7174.7|7171.9|7176|7172|7176|7172|7174.7|7171.9|0
1623022690000|2021-06-06 23:38:10|7175.3|7171.3|7175|7171|7175.3|7171.3|7175|7171|0
1623022700000|2021-06-06 23:38:20|7178.3|7168.3|7175.8|7171.8|7178.3|7171.8|7175.8|7168.3|0
1623022710000|2021-06-06 23:38:30|7176|7172|7175.9|7173.1|7176|7173.1|7175.9|7172|0
1623022730000|2021-06-06 23:38:50|7176|7172|7176|7172|7176|7172|7176|7172|2
1623022780000|2021-06-06 23:39:40|7175.9|7173.1|7175.7|7172.9|7176|7173.1|7175.7|7172|1
1623022800000|2021-06-06 23:40:00|7175.9|7173.1|7176|7173.2|7176.4|7173.6|7175.9|7173.1|2
1623022810000|2021-06-06 23:40:10|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1623022850000|2021-06-06 23:40:50|7176|7172|7175.7|7172.9|7176|7172.9|7175.7|7172|0
1623022860000|2021-06-06 23:41:00|7175.9|7173.1|7176.1|7172.1|7176.1|7173.1|7175.9|7172.1|0
1623022870000|2021-06-06 23:41:10|7175.7|7172.9|7175.9|7173.1|7175.9|7173.1|7175.7|7172.9|0
1623022940000|2021-06-06 23:42:20|||||||||2
1623022960000|2021-06-06 23:42:40|7175.5|7172.7|7175.4|7172.6|7175.5|7172.7|7175.4|7172.6|0
1623022970000|2021-06-06 23:42:50|7175.7|7172.9|7175.9|7173.1|7175.9|7173.1|7175.7|7172.9|0
1623023040000|2021-06-06 23:44:00|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|0
1623023140000|2021-06-06 23:45:40|7175|7172.2|7175.9|7173.1|7175.9|7173.1|7175|7172.2|1
1623023160000|2021-06-06 23:46:00|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7174.9|7172.1|0
1623023190000|2021-06-06 23:46:30|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|0
1623023200000|2021-06-06 23:46:40|7175.2|7172.4|7176.1|7172.1|7176.1|7173.1|7175.2|7172.1|3
1623023210000|2021-06-06 23:46:50|7174.9||7174.9||7174.9||7174.9||0
1623023220000|2021-06-06 23:47:00|7176|7172|7176|7172|7176|7172|7176|7172|1
1623023230000|2021-06-06 23:47:10|7176.1|7172.1|7175|7172.2|7176.1|7172.2|7175|7172.1|0
1623023240000|2021-06-06 23:47:20|7175.2|7172.4|7175.4|7172.6|7175.4|7172.6|7175.2|7172.4|0
1623023260000|2021-06-06 23:47:40|7175.7|7172.9|7175.9|7173.1|7175.9|7173.1|7175.7|7172.9|1
1623023400000|2021-06-06 23:50:00|||||||||1
1623023410000|2021-06-06 23:50:10|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|0
1623023430000|2021-06-06 23:50:30|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|0
1623023440000|2021-06-06 23:50:40|7175.7|7172.9|7175.9|7173.1|7175.9|7173.1|7175.7|7172.9|3
1623023450000|2021-06-06 23:50:50|7175.5|7172.7|7175.4|7172.6|7175.5|7172.7|7175.4|7172.6|0
1623023460000|2021-06-06 23:51:00|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|0
1623023470000|2021-06-06 23:51:10|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|0
1623023490000|2021-06-06 23:51:30|7174.9|7172.1|7174.9|7172.1|7175.7|7172.9|7174.9|7172.1|1
1623023500000|2021-06-06 23:51:40|7175.5|7172.7|7175.9|7173.1|7175.9|7173.1|7175.5|7172.7|0
1623023540000|2021-06-06 23:52:20|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|1
1623023560000|2021-06-06 23:52:40|7176.7|7173.9|7177.9|7175.1|7177.9|7175.1|7176.7|7173.9|5
1623023570000|2021-06-06 23:52:50|7178|7175.2|7179|7175|7179|7175.2|7178|7175|4
1623023580000|2021-06-06 23:53:00|7179.1|7175.1|7178.9|7176.1|7180|7176.1|7178.9|7175.1|2
1623023590000|2021-06-06 23:53:10|7180|7176|7182|7178|7182|7178.1|7179.7|7176|21
1623023600000|2021-06-06 23:53:20|7181.8|7177.8|7181.8|7177.8|7181.8|7177.8|7181.8|7177.8|2
1623023610000|2021-06-06 23:53:30|7182|7178|7180.9|7178.1|7182|7179.1|7180.9|7178|2
1623023620000|2021-06-06 23:53:40|7181.8|7177.8|7181.3|7177.3|7181.8|7177.8|7181.3|7177.3|1
1623023630000|2021-06-06 23:53:50|7180.9|7178.1|7181|7178.2|7182|7178.2|7180.9|7178|1
1623023640000|2021-06-06 23:54:00|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|0
1623023650000|2021-06-06 23:54:10|7181|7178.2|7182|7178|7182|7178.2|7181|7178|1
1623023700000|2021-06-06 23:55:00|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|0
1623023720000|2021-06-06 23:55:20|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|1
1623023730000|2021-06-06 23:55:30|7182.9|7180.1|7182.7|7179.9|7183.8|7180.1|7182.7|7179.3|1
1623023740000|2021-06-06 23:55:40|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1623023760000|2021-06-06 23:56:00|7183.8|7179.8|7182.9|7180.1|7183.8|7180.1|7182.7|7179.8|1
1623023770000|2021-06-06 23:56:10|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|0
1623023780000|2021-06-06 23:56:20|||||||||1
1623023790000|2021-06-06 23:56:30|7182.9|7180.1|7182.2|7179.4|7183.8|7180.1|7182.2|7179.4|0
1623023830000|2021-06-06 23:57:10|7181.9|7179.1|7181.2|7178.4|7181.9|7179.1|7181.2|7178.4|1
1623023840000|2021-06-06 23:57:20|7181.9|7179.1|7183.1|7179.1|7183.8|7179.8|7181.9|7179.1|1
1623023850000|2021-06-06 23:57:30|7182.8|7178.8|7183|7179|7183.8|7180.1|7182.8|7178.8|1
1623023860000|2021-06-06 23:57:40|7182.8|7178.8|7182.8|7178.8|7182.8|7178.8|7182.8|7178.8|0
1623023890000|2021-06-06 23:58:10|7180.9|7178.1|7182.8|7178.8|7185.5|7179.9|7180.9|7175.5|1
1623023900000|2021-06-06 23:58:20|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|6
1623023920000|2021-06-06 23:58:40|7182.8|7178.8|7181.9|7179.1|7182.8|7179.1|7181.9|7178.8|0
1623023940000|2021-06-06 23:59:00|7183|7179|7183.3|7179.3|7183.4|7180.6|7183|7179|2
1623023950000|2021-06-06 23:59:10|7183|7179|7183.1|7179.1|7183.1|7179.1|7183|7179|3
1623023970000|2021-06-06 23:59:30|7186.5|7176.5|7186.5|7176.5|7186.5|7176.5|7186.5|7176.5|0
1623023980000|2021-06-06 23:59:40|7183.1|7179.1|7183.1|7179.1|7183.1|7179.1|7183.1|7179.1|0
1623024000000|2021-06-07 00:00:00|7183|7179|7183.9|7181.1|7186.5|7181.1|7181.9|7176.5|2
1623024010000|2021-06-07 00:00:10|7183.7|7180.9|7190.4|7187.6|7191.9|7189.1|7183.7|7180.9|138
1623024020000|2021-06-07 00:00:20|7191.7|7188.9|7191|7188.2|7191.9|7189.1|7190.2|7187.4|49
1623024030000|2021-06-07 00:00:30|7191.2|7188.4|7191.5|7188.7|7191.5|7188.7|7191.2|7188.4|1
1623024040000|2021-06-07 00:00:40|7191.8|7187.8|7190.7|7187.9|7191.8|7188.2|7190.7|7187.6|0
1623024050000|2021-06-07 00:00:50|7193.2|7190.4|7192.5|7189.7|7193.2|7190.4|7191.7|7188.8|36
1623024060000|2021-06-07 00:01:00|7192.8|7188.8|7192.5|7189.7|7192.8|7189.7|7192.5|7188.8|0
1623024070000|2021-06-07 00:01:10|7193|7190.2|7193|7190.2|7193|7190.2|7193|7190.2|3
1623024100000|2021-06-07 00:01:40|7192|7189.2|7192.5|7189.7|7192.5|7189.7|7192|7189.2|7
1623024110000|2021-06-07 00:01:50|7192.2|7189.4|7191.7|7188.9|7193.2|7190.4|7191.7|7188.9|2
1623024120000|2021-06-07 00:02:00|7193.2|7190.4|7193.5|7190.7|7193.9|7191.1|7192.7|7189.6|28
1623024130000|2021-06-07 00:02:10|7193.9|7191.1|7193.8|7191|7193.9|7191.1|7193.5|7190.7|1
1623024140000|2021-06-07 00:02:20|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|1
1623024150000|2021-06-07 00:02:30|7193.2|7190.4|7193.5|7190.7|7193.5|7190.7|7193.2|7190.4|0
1623024160000|2021-06-07 00:02:40|7193.8|7191|7193.5|7190.7|7193.8|7191|7193.5|7190.7|0
1623024170000|2021-06-07 00:02:50|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|0
1623024180000|2021-06-07 00:03:00|7193.5|7190.7|7193.2|7190.4|7193.5|7190.7|7193.2|7190.4|4
1623024210000|2021-06-07 00:03:30|7193.5|7190.7|7192.9|7190.1|7193.8|7191|7192.9|7190.1|13
1623024220000|2021-06-07 00:03:40|7192.5|7189.7|7192.9|7190.1|7192.9|7190.1|7192.5|7189.7|1
1623024240000|2021-06-07 00:04:00|7192.5|7189.7|7189.2|7186.4|7192.5|7189.7|7188.7|7185|13
1623024260000|2021-06-07 00:04:20|7189|7186.2|7188|7185.2|7189|7186.2|7188|7185.2|5
1623024270000|2021-06-07 00:04:30|||||||||1
1623024280000|2021-06-07 00:04:40|7188.2|7185.4|7186.5|7183.7|7188.2|7185.4|7186.5|7183.7|8
1623024290000|2021-06-07 00:04:50|7186.8|7184|7186.5|7183.7|7187|7184.2|7186.5|7183.7|1
1623024300000|2021-06-07 00:05:00|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|6
1623024310000|2021-06-07 00:05:10|||||||||3
1623024340000|2021-06-07 00:05:40|7187.3|7184.5|7187.7|7184.9|7188.7|7185.9|7187.3|7184.5|4
1623024350000|2021-06-07 00:05:50|7187.2|7184.4|7187.5|7184.7|7187.5|7184.7|7187.2|7184.4|0
1623024360000|2021-06-07 00:06:00|7187.7|7184.9|7188.5|7185.7|7188.5|7185.7|7186.8|7184|2
1623024370000|2021-06-07 00:06:10|7189.2|7186.4|7189.2|7186.4|7189.5|7186.7|7189.2|7186.4|0
1623024390000|2021-06-07 00:06:30|7189.5|7186.7|7189.7|7186.9|7189.7|7186.9|7189.5|7186.7|1
1623024400000|2021-06-07 00:06:40|7190.2|7187.4|7190.7|7187.9|7190.7|7187.9|7189.8|7187|0
1623024410000|2021-06-07 00:06:50|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|0
1623024420000|2021-06-07 00:07:00|7191|7188.2|7190.7|7187.9|7191.2|7188.4|7190.7|7187.9|5
1623024450000|2021-06-07 00:07:30|7190.2|7187.4|7190.2|7187.4|7190.2|7187.4|7190.2|7187.4|0
1623024460000|2021-06-07 00:07:40|7190.7|7187.9|7190.7|7187.9|7191.6|7187.9|7190.7|7187.6|2
1623024470000|2021-06-07 00:07:50|7190.2|7187.4|7190.7|7187.9|7190.7|7187.9|7190.2|7187.4|1
1623024480000|2021-06-07 00:08:00|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|0
1623024490000|2021-06-07 00:08:10|7189.7|7186.9|7189.7|7186.9|7190.2|7187.4|7189.7|7186.9|11
1623024510000|2021-06-07 00:08:30|7189.5|7186.7|7188.2|7185.4|7189.5|7186.7|7188.2|7185.4|1
1623024520000|2021-06-07 00:08:40|7188|7185.2|7187.7|7184.9|7188|7185.2|7187.7|7184.9|0
1623024530000|2021-06-07 00:08:50|7187.8|7185|7188.5|7185.7|7188.7|7185.9|7187.2|7184.4|17
1623024540000|2021-06-07 00:09:00|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|0
1623024550000|2021-06-07 00:09:10|7187.5|7184.7|7188.5|7185.7|7188.5|7185.7|7187.5|7184.7|2
1623024560000|2021-06-07 00:09:20|7189|7186.2|7188.5|7185.7|7189.3|7186.5|7188.5|7185.7|4
1623024570000|2021-06-07 00:09:30|7188.3|7185.5|7188.5|7185.7|7188.5|7185.7|7187.7|7184.9|3
1623024580000|2021-06-07 00:09:40|||||||||1
1623024600000|2021-06-07 00:10:00|7188.8|7184.8|7187.7|7184.9|7188.8|7184.9|7187.7|7184.8|1
1623024610000|2021-06-07 00:10:10|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|0
1623024620000|2021-06-07 00:10:20|7186.8|7184|7186.5|7183.7|7186.9|7184|7186.5|7182.9|1
1623024630000|2021-06-07 00:10:30|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|0
1623024640000|2021-06-07 00:10:40|7186.3|7183.5|7187.6|7183.6|7187.6|7183.6|7186.3|7183.4|2
1623024650000|2021-06-07 00:10:50|7186.7|7183.9|7187.5|7184.7|7188|7185.2|7186.7|7183.4|0
1623024670000|2021-06-07 00:11:10|7187.8|7185|7187.5|7184.7|7188|7185.2|7187.5|7184.7|1
1623024680000|2021-06-07 00:11:20|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|0
1623024700000|2021-06-07 00:11:40|7186.7|7183.9|7187.3|7184.5|7187.9|7184.5|7186.5|7183.6|3
1623024720000|2021-06-07 00:12:00|7186.5|7183.7|7186.5|7183.7|7187.2|7184.4|7186.5|7183.7|4
1623024730000|2021-06-07 00:12:10|7187.4|7183.4|7187.4|7183.4|7187.6|7183.6|7187.4|7183.4|0
1623024750000|2021-06-07 00:12:30|7186.5|7183.7|7186.7|7183.9|7187.8|7184.7|7186.5|7183.6|4
1623024760000|2021-06-07 00:12:40|7186.5|7183.7|7186.8|7184|7187.6|7184.7|7186.5|7183.6|2
1623024780000|2021-06-07 00:13:00|7186.5|7183.7|7186.3|7183.5|7186.8|7183.7|7186.3|7182.8|0
1623024790000|2021-06-07 00:13:10|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|1
1623024800000|2021-06-07 00:13:20|7187|7184.2|7187.5|7184.7|7187.5|7184.7|7187|7184.2|1
1623024810000|2021-06-07 00:13:30|7187.8|7183.8|7187.5|7184.7|7187.8|7184.7|7186.5|7183.7|0
1623024820000|2021-06-07 00:13:40|7187.6|7183.6|7186.5|7183.7|7187.6|7183.7|7186.5|7183.6|0
1623024830000|2021-06-07 00:13:50|7187|7184.2|7187|7184.2|7187|7184.2|7187|7184.2|0
1623024840000|2021-06-07 00:14:00|7187.3|7184.5|7187.6|7183.6|7187.6|7184.7|7187.3|7183.6|2
1623024850000|2021-06-07 00:14:10|7187.5|7184.7|7187.7|7184.9|7187.7|7184.9|7187.5|7184.7|1
1623024860000|2021-06-07 00:14:20|7187.8|7183.8|7187.5|7184.7|7187.8|7184.7|7187.5|7183.8|0
1623024870000|2021-06-07 00:14:30|7187.6|7183.6|7187|7184.2|7187.6|7184.2|7186.7|7183.6|0
1623024880000|2021-06-07 00:14:40|7186.8|7182.8|7186.5|7183.7|7186.8|7183.7|7186.3|7182.6|0
1623024890000|2021-06-07 00:14:50|7186.8|7182.8|7186.5|7183.7|7186.8|7183.7|7186.5|7182.8|1
1623024900000|2021-06-07 00:15:00|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.2|7182.4|4
1623024910000|2021-06-07 00:15:10|7185.8|7183|7186|7183.2|7186|7183.2|7185.8|7183|0
1623024930000|2021-06-07 00:15:30|7185.8|7183|7185.7|7182.9|7186|7183.2|7185.5|7182.7|2
1623024940000|2021-06-07 00:15:40|7186|7183.2|7185.5|7182.7|7186|7183.2|7185.5|7182.7|1
1623024950000|2021-06-07 00:15:50|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|1
1623024960000|2021-06-07 00:16:00|7187|7184.2|7187.5|7184.7|7188|7185.2|7187|7184.2|6
1623024970000|2021-06-07 00:16:10|7187.2|7184.4|7186.5|7183.7|7187.2|7184.4|7186.5|7183.7|1
1623025000000|2021-06-07 00:16:40|7186.8|7182.8|7186.5|7183.7|7186.8|7183.7|7186.5|7182.8|1
1623025010000|2021-06-07 00:16:50|7186.8|7182.8|7186.5|7183.7|7186.8|7183.7|7186.5|7182.8|1
1623025020000|2021-06-07 00:17:00|7186.8|7182.8|7186.5|7183.7|7186.8|7183.7|7186.5|7182.8|0
1623025030000|2021-06-07 00:17:10|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|1
1623025040000|2021-06-07 00:17:20|7185.7|7182.9|7185.5|7182.7|7186|7183.2|7185.5|7182.7|1
1623025070000|2021-06-07 00:17:50|||||||||1
1623025080000|2021-06-07 00:18:00|||||||||2
1623025090000|2021-06-07 00:18:10|7185.8|7183|7186|7183.2|7186|7183.2|7185.8|7183|0
1623025100000|2021-06-07 00:18:20|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186|7183.2|2
1623025110000|2021-06-07 00:18:30|7185.7|7182.9|7185.6|7181.6|7185.8|7182.9|7185.6|7181.6|2
1623025120000|2021-06-07 00:18:40|7185.8|7181.8|7185.5|7182.7|7185.8|7182.7|7185.5|7181.8|1
1623025130000|2021-06-07 00:18:50|7184.8|7182|7183.7|7180.9|7185|7182.2|7183.7|7180.9|0
1623025140000|2021-06-07 00:19:00|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|0
1623025150000|2021-06-07 00:19:10|7184.5|7181.7|7184|7181.2|7184.5|7181.7|7183.7|7180.9|1
1623025160000|2021-06-07 00:19:20|7183.7|7180.9|7184.2|7181.4|7184.5|7181.7|7183.7|7180.9|0
1623025170000|2021-06-07 00:19:30|7184|7181.2|7184.3|7181.5|7184.5|7181.7|7184|7181.2|3
1623025180000|2021-06-07 00:19:40|7184.8|7182|7185|7182.2|7185.5|7182.7|7184.8|7182|0
1623025190000|2021-06-07 00:19:50|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1623025200000|2021-06-07 00:20:00|7185.5|7182.7|7184.7|7181.9|7185.5|7182.7|7184.7|7181.9|1
1623025220000|2021-06-07 00:20:20|7185|7182.2|7184.7|7181.9|7185|7182.2|7184.7|7181.9|0
1623025230000|2021-06-07 00:20:30|7185|7182.2|7184.7|7181.9|7185|7182.2|7184.7|7181.9|2
1623025250000|2021-06-07 00:20:50|||||||||2
1623025260000|2021-06-07 00:21:00|7184.2|7181.4|7182.5|7179.7|7184.2|7181.4|7181.7|7178.8|38
1623025270000|2021-06-07 00:21:10|7183|7180.2|7183|7180.2|7183|7180.2|7182.7|7179.9|0
1623025280000|2021-06-07 00:21:20|7183.7|7180.9|7184|7181.2|7184|7181.2|7183.7|7180.9|2
1623025310000|2021-06-07 00:21:50|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7183|7180.2|2
1623025320000|2021-06-07 00:22:00|7182.5|7179.7|7183|7180.2|7183|7180.2|7182|7179.2|5
1623025330000|2021-06-07 00:22:10|7183.2|7180.4|7183|7180.2|7183.7|7180.9|7182.2|7179.4|1
1623025340000|2021-06-07 00:22:20|7183.5|7180.7|7184|7181.2|7184|7181.2|7183.5|7180.7|1
1623025350000|2021-06-07 00:22:30|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|0
1623025360000|2021-06-07 00:22:40|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|0
1623025370000|2021-06-07 00:22:50|7183.2|7180.4|7183|7180.2|7183.2|7180.4|7182.7|7179.9|0
1623025380000|2021-06-07 00:23:00|7183.3|7180.5|7183.2|7180.4|7183.3|7180.5|7183.2|7180.4|0
1623025390000|2021-06-07 00:23:10|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|0
1623025410000|2021-06-07 00:23:30|7183.2|7180.4|7183.5|7180.7|7183.5|7180.7|7183.2|7180.4|1
1623025420000|2021-06-07 00:23:40|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183|7180.2|0
1623025440000|2021-06-07 00:24:00|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|0
1623025450000|2021-06-07 00:24:10|7183.8|7181|7184|7181.2|7184|7181.2|7183.8|7181|4
1623025460000|2021-06-07 00:24:20|||||||||1
1623025470000|2021-06-07 00:24:30|7183.7|7180.9|7182.7|7179.9|7183.7|7180.9|7182.7|7179.9|0
1623025480000|2021-06-07 00:24:40|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|0
1623025490000|2021-06-07 00:24:50|7182|7179.2|7182.5|7179.7|7182.5|7179.7|7181.7|7178.9|1
1623025500000|2021-06-07 00:25:00|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|0
1623025510000|2021-06-07 00:25:10|7181|7178.2|7181|7178.2|7181.5|7178.7|7180.5|7177.7|4
1623025520000|2021-06-07 00:25:20|7180.7|7177.9|7181.7|7178.9|7182.5|7179.7|7180.5|7177.7|3
1623025530000|2021-06-07 00:25:30|7181.5|7178.7|7181|7178.2|7181.5|7178.7|7181|7178.2|0
1623025540000|2021-06-07 00:25:40|7180.7|7177.9|7181|7178.2|7181|7178.2|7180.7|7177.9|0
1623025550000|2021-06-07 00:25:50|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|0
1623025570000|2021-06-07 00:26:10|||||||||5
1623025580000|2021-06-07 00:26:20|||||||||3
1623025610000|2021-06-07 00:26:50|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|1
1623025620000|2021-06-07 00:27:00|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|1
1623025630000|2021-06-07 00:27:10|||||||||1
1623025670000|2021-06-07 00:27:50|7182|7179.2|7181.7|7178.9|7182|7179.2|7181.7|7178.9|2
1623025710000|2021-06-07 00:28:30|7181.3|7178.5|7181.5|7178.7|7181.5|7178.7|7181.2|7178.4|2
1623025720000|2021-06-07 00:28:40|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|1
1623025780000|2021-06-07 00:29:40|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|0
1623025790000|2021-06-07 00:29:50|7181|7178.2|7180.7|7177.9|7181|7178.2|7180.7|7177.9|2
1623025800000|2021-06-07 00:30:00|7182|7179.2|7182.5|7179.7|7182.5|7179.7|7182|7179.2|2
1623025810000|2021-06-07 00:30:10|7182.8|7180|7183|7180.2|7183|7180.2|7182.8|7180|0
1623025820000|2021-06-07 00:30:20|7182.7|7179.9|7184.3|7181.5|7184.3|7181.5|7182.5|7179.7|0
1623025830000|2021-06-07 00:30:30|7184.5|7181.7|7184.3|7181.5|7184.5|7181.7|7184.2|7181.4|0
1623025840000|2021-06-07 00:30:40|7184.5|7181.7|7185.5|7182.7|7185.5|7182.7|7184.5|7181.7|13
1623025850000|2021-06-07 00:30:50|7185|7182.2|7185.3|7182.5|7185.3|7182.5|7184.5|7181.7|3
1623025860000|2021-06-07 00:31:00|7185.5|7182.7|7185.3|7182.5|7185.5|7182.7|7185|7182.2|2
1623025930000|2021-06-07 00:32:10|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|0
1623025950000|2021-06-07 00:32:30|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1623025960000|2021-06-07 00:32:40|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|1
1623025970000|2021-06-07 00:32:50|||||||||2
1623025980000|2021-06-07 00:33:00|7186|7183.2|7187.5|7184.7|7187.5|7184.7|7186|7183.2|7
1623026000000|2021-06-07 00:33:20|7187.8|7185|7187.8|7185|7188|7185.2|7187.5|7184.7|0
1623026010000|2021-06-07 00:33:30|7188|7185.2|7188.3|7185.5|7188.3|7185.5|7188|7185.2|4
1623026020000|2021-06-07 00:33:40|7188|7185.2|7188.5|7185.7|7188.5|7185.7|7188|7185.2|0
1623026030000|2021-06-07 00:33:50|7188.2|7185.4|7188|7185.2|7188.2|7185.4|7188|7185.2|0
1623026040000|2021-06-07 00:34:00|7188.3|7185.5|7188|7185.2|7188.5|7185.7|7188|7185.2|0
1623026050000|2021-06-07 00:34:10|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|1
1623026060000|2021-06-07 00:34:20|7188.2|7185.4|7188.3|7185.5|7188.3|7185.5|7188|7185.2|0
1623026070000|2021-06-07 00:34:30|7188.5|7185.7|7187.5|7184.7|7188.5|7185.7|7187.5|7184.7|1
1623026080000|2021-06-07 00:34:40|||||||||1
1623026090000|2021-06-07 00:34:50|7187.8|7185|7188|7185.2|7188.5|7185.7|7187.8|7185|0
1623026100000|2021-06-07 00:35:00|7187.7|7184.9|7187.5|7184.7|7187.7|7184.9|7187.5|7184.7|2
1623026110000|2021-06-07 00:35:10|||||||||1
1623026120000|2021-06-07 00:35:20|7188|7185.2|7187.5|7184.7|7188|7185.2|7187.5|7184.7|3
1623026150000|2021-06-07 00:35:50|7187.3|7184.5|7186.5|7183.7|7187.3|7184.5|7186.5|7183.7|2
1623026160000|2021-06-07 00:36:00|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623026170000|2021-06-07 00:36:10|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|0
1623026190000|2021-06-07 00:36:30|7187.5|7184.7|7187.7|7184.9|7188|7185.2|7187.5|7184.7|0
1623026200000|2021-06-07 00:36:40|7187.5|7184.7|7186.7|7183.9|7187.5|7184.7|7186.7|7183.9|0
1623026210000|2021-06-07 00:36:50|7186.8|7184|7187.5|7184.7|7187.5|7184.7|7186.8|7184|0
1623026220000|2021-06-07 00:37:00|7187|7184.2|7187|7184.2|7187|7184.2|7186.7|7183.9|0
1623026230000|2021-06-07 00:37:10|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|4
1623026250000|2021-06-07 00:37:30|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|0
1623026260000|2021-06-07 00:37:40|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623026270000|2021-06-07 00:37:50|7186.5|7183.7|7186|7183.2|7186.5|7183.7|7186|7183.2|1
1623026280000|2021-06-07 00:38:00|7185.7|7182.9|7186|7183.2|7186|7183.2|7185.7|7182.9|0
1623026290000|2021-06-07 00:38:10|||||||||2
1623026320000|2021-06-07 00:38:40|7185.7|7182.9|7186|7183.2|7186|7183.2|7185.7|7182.9|4
1623026330000|2021-06-07 00:38:50|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|1
1623026370000|2021-06-07 00:39:30|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623026380000|2021-06-07 00:39:40|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|0
1623026390000|2021-06-07 00:39:50|||||||||1
1623026440000|2021-06-07 00:40:40|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1623026450000|2021-06-07 00:40:50|7191.3|7181.3|7192|7189.2|7192|7189.2|7187.7|7181.3|26
1623026460000|2021-06-07 00:41:00|||||||||5
1623026470000|2021-06-07 00:41:10|7192.5|7189.7|7193|7190.2|7193|7190.2|7192.5|7189.7|1
1623026480000|2021-06-07 00:41:20|7193.3|7190.5|7193.5|7190.7|7193.5|7190.7|7193.3|7190.5|4
1623026490000|2021-06-07 00:41:30|7193.2|7190.4|7193.5|7190.7|7193.5|7190.7|7193.2|7190.4|4
1623026500000|2021-06-07 00:41:40|||||||||2
1623026520000|2021-06-07 00:42:00|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|0
1623026530000|2021-06-07 00:42:10|7193|7190.2|7193.3|7190.5|7193.3|7190.5|7193|7190.2|1
1623026540000|2021-06-07 00:42:20|7193|7190.2|7191|7188.2|7193|7190.2|7191|7188.2|10
1623026550000|2021-06-07 00:42:30|7191.3|7188.5|7190.6|7187.8|7191.5|7188.7|7190.6|7187.8|0
1623026560000|2021-06-07 00:42:40|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|0
1623026570000|2021-06-07 00:42:50|7190|7187.2|7190.5|7187.7|7190.5|7187.7|7189.6|7186.8|0
1623026600000|2021-06-07 00:43:20|7191|7188.2|7191|7188.2|7191|7188.2|7191|7188.2|0
1623026620000|2021-06-07 00:43:40|7191.3|7188.5|7191|7188.2|7191.6|7188.8|7191|7188.2|1
1623026630000|2021-06-07 00:43:50|7191.5|7188.7|7192.6|7189.8|7192.6|7189.8|7191.5|7188.7|1
1623026640000|2021-06-07 00:44:00|7193|7190.2|7192.6|7189.8|7193|7190.2|7192.6|7189.8|0
1623026650000|2021-06-07 00:44:10|7193|7190.2|7193|7190.2|7193|7190.2|7193|7190.2|0
1623026660000|2021-06-07 00:44:20|7192.8|7190|7192.5|7189.7|7192.8|7190|7192.5|7189.7|1
1623026670000|2021-06-07 00:44:30|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|0
1623026690000|2021-06-07 00:44:50|7192|7189.2|7192|7189.2|7192|7189.2|7192|7189.2|1
1623026700000|2021-06-07 00:45:00|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|1
1623026730000|2021-06-07 00:45:30|7191.1|7188.3|7191|7188.2|7191.1|7188.3|7191|7188.2|0
1623026740000|2021-06-07 00:45:40|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|2
1623026750000|2021-06-07 00:45:50|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|1
1623026770000|2021-06-07 00:46:10|7190.8|7188|7190.5|7187.7|7191|7188.2|7190.5|7187.7|0
1623026790000|2021-06-07 00:46:30|7191|7188.2|7190.6|7187.8|7191|7188.2|7190.6|7187.8|0
1623026800000|2021-06-07 00:46:40|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|0
1623026810000|2021-06-07 00:46:50|||||||||1
1623026830000|2021-06-07 00:47:10|7190|7187.2|7190|7187.2|7190|7187.2|7189.5|7186.7|9
1623026840000|2021-06-07 00:47:20|||||||||1
1623026850000|2021-06-07 00:47:30|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|0
1623026880000|2021-06-07 00:48:00|7189.1|7186.3|7188.3|7185.5|7189.5|7186.7|7188.3|7185.5|5
1623026890000|2021-06-07 00:48:10|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|0
1623026900000|2021-06-07 00:48:20|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|0
1623026910000|2021-06-07 00:48:30|7188.3|7185.5|7188.3|7185.5|7188.8|7186|7188|7185.2|2
1623026920000|2021-06-07 00:48:40|7188.5|7185.7|7187.3|7184.5|7188.5|7185.7|7187.3|7184.5|18
1623026930000|2021-06-07 00:48:50|7187|7184.2|7187.5|7184.7|7187.5|7184.7|7187|7184.2|2
1623026940000|2021-06-07 00:49:00|7187.3|7184.5|7186.5|7183.7|7187.5|7184.7|7186.5|7183.7|7
1623026950000|2021-06-07 00:49:10|7187.7|7184.7|7186.6|7183.8|7187.7|7184.7|7186.5|7183.7|0
1623026960000|2021-06-07 00:49:20|7186.1|7183.3|7185.3|7182.5|7186.1|7183.3|7185.3|7182.5|3
1623026970000|2021-06-07 00:49:30|7185.5|7182.7|7185.3|7182.5|7185.5|7182.7|7184.6|7181.8|2
1623026980000|2021-06-07 00:49:40|7185.1|7182.3|7185.5|7182.7|7185.5|7182.7|7185|7182.2|0
1623026990000|2021-06-07 00:49:50|7185|7182.2|7185.3|7182.5|7185.3|7182.5|7185|7182.2|0
1623027000000|2021-06-07 00:50:00|7185.5|7182.7|7184.5|7181.7|7185.5|7182.7|7184.5|7181.7|1
1623027030000|2021-06-07 00:50:30|7184.6|7181.8|7185.3|7182.5|7185.3|7182.5|7184.6|7181.8|0
1623027040000|2021-06-07 00:50:40|7185.6|7182.8|7185.5|7182.7|7185.6|7182.8|7185.5|7182.7|5
1623027060000|2021-06-07 00:51:00|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|0
1623027070000|2021-06-07 00:51:10|7185.3|7182.5|7184.6|7181.8|7185.3|7182.5|7184.6|7181.8|2
1623027080000|2021-06-07 00:51:20|7185|7182.2|7185|7182.2|7185|7182.2|7184.6|7181.8|1
1623027090000|2021-06-07 00:51:30|7184|7181.2|7184.6|7181.8|7184.6|7181.8|7184|7181.2|2
1623027100000|2021-06-07 00:51:40|7184.1|7181.3|7184.6|7181.8|7184.6|7181.8|7184|7181.2|0
1623027140000|2021-06-07 00:52:20|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|0
1623027150000|2021-06-07 00:52:30|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|1
1623027160000|2021-06-07 00:52:40|7184.1|7181.3|7183.8|7181|7184.1|7181.3|7183.6|7180.8|1
1623027170000|2021-06-07 00:52:50|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|0
1623027180000|2021-06-07 00:53:00|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|0
1623027190000|2021-06-07 00:53:10|7184|7181.2|7184.1|7181.3|7184.1|7181.3|7184|7181.2|0
1623027200000|2021-06-07 00:53:20|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|3
1623027210000|2021-06-07 00:53:30|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|0
1623027230000|2021-06-07 00:53:50|7184.3|7181.5|7184.1|7181.3|7184.3|7181.5|7184|7181.2|1
1623027240000|2021-06-07 00:54:00|7185.1|7182.3|7184.6|7181.8|7185.1|7182.3|7184.1|7181.3|3
1623027290000|2021-06-07 00:54:50|||||||||1
1623027300000|2021-06-07 00:55:00|7184.3|7181.5|7184.6|7181.8|7184.6|7181.8|7184.3|7181.5|1
1623027310000|2021-06-07 00:55:10|||||||||1
1623027340000|2021-06-07 00:55:40|7185.5|7182.7|7186.1|7183.3|7186.1|7183.3|7185.5|7182.7|8
1623027360000|2021-06-07 00:56:00|||||||||1
1623027380000|2021-06-07 00:56:20|7186.5|7183.7|7186.6|7183.8|7187.1|7184.3|7186.5|7183.7|8
1623027400000|2021-06-07 00:56:40|7185.3|7182.5|7185.6|7182.8|7185.6|7182.8|7185.3|7182.5|6
1623027420000|2021-06-07 00:57:00|7185.3|7182.5|7184.6|7181.8|7185.3|7182.5|7184.6|7181.8|1
1623027440000|2021-06-07 00:57:20|7184.1|7181.3|7183.6|7180.8|7184.1|7181.3|7183.6|7180.8|1
1623027460000|2021-06-07 00:57:40|7184|7181.2|7183.6|7180.8|7184.5|7181.7|7183.6|7180.8|5
1623027470000|2021-06-07 00:57:50|7184|7181.2|7184.6|7181.8|7184.6|7181.8|7184|7181.2|0
1623027480000|2021-06-07 00:58:00|7185|7182.2|7184.1|7181.3|7185|7182.2|7184.1|7181.3|0
1623027490000|2021-06-07 00:58:10|||||||||1
1623027500000|2021-06-07 00:58:20|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|2
1623027530000|2021-06-07 00:58:50|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185|7182.2|0
1623027550000|2021-06-07 00:59:10|7185|7182.2|7184.6|7181.8|7185|7182.2|7184.6|7181.8|2
1623027570000|2021-06-07 00:59:30|7185|7182.2|7184.6|7181.8|7185|7182.2|7184.6|7181.8|0
1623027580000|2021-06-07 00:59:40|||||||||1
1623027590000|2021-06-07 00:59:50|7185|7182.2|7184.6|7181.8|7185|7182.2|7184.6|7181.8|1
1623027600000|2021-06-07 01:00:00|7185|7182.2|7188|7185.2|7188|7185.2|7184.6|7181.8|20
1623027610000|2021-06-07 01:00:10|7188.5|7185.7|7190.5|7187.7|7191|7188.2|7188|7185.2|11
1623027620000|2021-06-07 01:00:20|7190.8|7188|7192|7189.2|7193|7190.2|7190.8|7188|19
1623027630000|2021-06-07 01:00:30|7192.1|7189.3|7193.5|7190.7|7193.6|7190.8|7192|7189.2|14
1623027640000|2021-06-07 01:00:40|7193|7190.2|7191.5|7188.7|7193.3|7190.5|7191.5|7188.7|6
1623027650000|2021-06-07 01:00:50|7191.3|7188.5|7191.5|7188.7|7191.5|7188.7|7191.3|7188.5|2
1623027660000|2021-06-07 01:01:00|7192|7189.2|7193|7190.2|7193.8|7191|7192|7189.2|12
1623027670000|2021-06-07 01:01:10|7192.5|7189.7|7196|7193.2|7196|7193.2|7192.5|7189.7|9
1623027680000|2021-06-07 01:01:20|7195.6|7192.8|7195.6|7192.8|7197|7194.2|7194.6|7191.8|23
1623027690000|2021-06-07 01:01:30|7195.5|7192.7|7197|7194.2|7197|7194.2|7195|7192.2|8
1623027700000|2021-06-07 01:01:40|7196.6|7193.8|7196.5|7193.7|7197|7194.2|7196.5|7193.7|15
1623027710000|2021-06-07 01:01:50|7197|7194.2|7196.5|7193.7|7197|7194.2|7196.5|7193.7|10
1623027720000|2021-06-07 01:02:00|7197|7194.2|7198|7195.2|7199|7196.2|7197|7194.2|13
1623027730000|2021-06-07 01:02:10|7198.5|7195.7|7203.1|7200.3|7203.1|7200.3|7198|7195.2|79
1623027740000|2021-06-07 01:02:20|7203.3|7200.5|7202.3|7199.5|7203.8|7201|7202|7199.2|45
1623027750000|2021-06-07 01:02:30|7203|7200.2|7206|7203.2|7206|7203.2|7202|7199.2|77
1623027760000|2021-06-07 01:02:40|7205.6|7202.8|7204.8|7202|7206.1|7203.3|7204|7201.2|24
1623027770000|2021-06-07 01:02:50|7205|7202.2|7209.3|7206.5|7210|7207.2|7205|7202.2|88
1623027780000|2021-06-07 01:03:00|7209.5|7206.7|7211|7208.2|7211.3|7208.5|7209.5|7206.7|64
1623027790000|2021-06-07 01:03:10|7211.1|7208.3|7210|7207.2|7212.3|7209.5|7209.5|7206.7|41
1623027800000|2021-06-07 01:03:20|7209.5|7206.7|7206.5|7203.7|7209.5|7206.7|7206.1|7203.3|20
1623027810000|2021-06-07 01:03:30|7206.8|7204|7204|7201.2|7207.3|7204.5|7204|7201.2|11
1623027820000|2021-06-07 01:03:40|7204.6|7201.8|7204.5|7201.7|7205.5|7202.7|7204|7201.2|17
1623027830000|2021-06-07 01:03:50|7204.6|7201.8|7208|7205.2|7208|7205.2|7204|7201.2|32
1623027840000|2021-06-07 01:04:00|7208.3|7205.5|7206.3|7203.5|7209|7206.2|7206|7203.2|42
1623027850000|2021-06-07 01:04:10|7206|7203.2|7207|7204.2|7208|7205.2|7205.5|7202.7|12
1623027860000|2021-06-07 01:04:20|7206.6|7203.8|7206.5|7203.7|7207.1|7204.3|7206|7203.2|13
1623027870000|2021-06-07 01:04:30|7206.8|7204|7204.8|7202|7207|7204.2|7204|7201.2|23
1623027880000|2021-06-07 01:04:40|7205.5|7202.7|7206.6|7203.8|7207|7204.2|7205|7202.2|32
1623027890000|2021-06-07 01:04:50|7206|7203.2|7209.3|7206.5|7209.3|7206.5|7205.5|7202.7|28
1623027900000|2021-06-07 01:05:00|7209.5|7206.7|7210|7207.2|7210|7207.2|7207.5|7204.7|70
1623027910000|2021-06-07 01:05:10|7209.3|7206.5|7209|7206.2|7209.3|7206.5|7208.6|7205.8|7
1623027920000|2021-06-07 01:05:20|7208.3|7205.5|7211|7208.2|7212|7209.2|7208.1|7205.3|71
1623027930000|2021-06-07 01:05:30|7211.3|7208.5|7212.3|7209.5|7212.3|7209.5|7210|7207.2|55
1623027940000|2021-06-07 01:05:40|7212.5|7209.7|7213.6|7210.8|7214|7211.2|7211.5|7208.7|62
1623027950000|2021-06-07 01:05:50|7214|7211.2|7212|7209.2|7214|7211.2|7212|7209.2|41
1623027960000|2021-06-07 01:06:00|7211.3|7208.5|7209.5|7206.7|7211.3|7208.5|7209|7206.2|32
1623027970000|2021-06-07 01:06:10|7209.1|7206.3|7209.5|7206.7|7209.6|7206.8|7209|7206.2|4
1623027980000|2021-06-07 01:06:20|7209.1|7206.3|7208.5|7205.7|7209.1|7206.3|7208.5|7205.7|6
1623027990000|2021-06-07 01:06:30|7208|7205.2|7208.6|7205.8|7208.6|7205.8|7208|7205.2|3
1623028000000|2021-06-07 01:06:40|7208.5|7205.7|7207.5|7204.7|7208.5|7205.7|7207.5|7204.7|4
1623028010000|2021-06-07 01:06:50|7207.1|7204.3|7208.5|7205.7|7209|7206.2|7207|7204.2|2
1623028020000|2021-06-07 01:07:00|7207.6|7204.8|7205.6|7202.8|7207.6|7204.8|7205.6|7202.8|16
1623028030000|2021-06-07 01:07:10|7205|7202.2|7204|7201.2|7205|7202.2|7203.6|7200.8|16
1623028040000|2021-06-07 01:07:20|7203.1|7200.3|7201.6|7198.8|7203.6|7200.8|7201.6|7198.8|8
1623028050000|2021-06-07 01:07:30|7201|7198.2|7201.5|7198.7|7201.6|7198.8|7200.6|7197.8|9
1623028060000|2021-06-07 01:07:40|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|1
1623028070000|2021-06-07 01:07:50|7201.3|7198.5|7202|7199.2|7202|7199.2|7201|7198.2|6
1623028080000|2021-06-07 01:08:00|7202.6|7199.8|7204|7201.2|7204|7201.2|7202.6|7199.8|11
1623028090000|2021-06-07 01:08:10|7204.5|7201.7|7204.6|7201.8|7205.5|7202.7|7204.1|7201.3|18
1623028100000|2021-06-07 01:08:20|7204.1|7201.3|7204.6|7201.8|7205|7202.2|7203.6|7200.8|12
1623028110000|2021-06-07 01:08:30|7204.5|7201.7|7203|7200.2|7204.5|7201.7|7203|7200.2|1
1623028120000|2021-06-07 01:08:40|7202.6|7199.8|7202.6|7199.8|7203|7200.2|7202.6|7199.8|3
1623028130000|2021-06-07 01:08:50|7202|7199.2|7199.5|7196.7|7202|7199.2|7199.5|7196.7|3
1623028140000|2021-06-07 01:09:00|7199|7196.2|7198.6|7195.8|7199.5|7196.7|7198.6|7195.8|3
1623028150000|2021-06-07 01:09:10|7198|7195.2|7196.6|7193.8|7198|7195.2|7196.6|7193.8|9
1623028160000|2021-06-07 01:09:20|7196.5|7193.7|7195|7192.2|7196.5|7193.7|7194.6|7191.8|5
1623028170000|2021-06-07 01:09:30|7194.6|7191.8|7194.6|7191.8|7195|7192.2|7194.6|7191.8|1
1623028180000|2021-06-07 01:09:40|7194.1|7191.3|7194.5|7191.7|7195|7192.2|7193.5|7190.7|2
1623028190000|2021-06-07 01:09:50|7195|7192.2|7195|7192.2|7195|7192.2|7194.6|7191.8|0
1623028200000|2021-06-07 01:10:00|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|0
1623028210000|2021-06-07 01:10:10|7193.6|7190.8|7193.6|7190.8|7194|7191.2|7193.6|7190.8|13
1623028230000|2021-06-07 01:10:30|7193.5|7190.7|7192.6|7189.8|7193.5|7190.7|7192|7189.2|8
1623028250000|2021-06-07 01:10:50|7193.1|7190.3|7192|7189.2|7193.1|7190.3|7192|7189.2|3
1623028260000|2021-06-07 01:11:00|7191.6|7188.8|7192|7189.2|7192|7189.2|7191.6|7188.8|0
1623028270000|2021-06-07 01:11:10|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|0
1623028280000|2021-06-07 01:11:20|7191.3|7188.5|7190|7187.2|7191.3|7188.5|7189.6|7186.8|5
1623028290000|2021-06-07 01:11:30|7191|7188.2|7191|7188.2|7191|7188.2|7190.6|7187.8|12
1623028300000|2021-06-07 01:11:40|7191.6|7188.8|7193.5|7190.7|7193.5|7190.7|7191.6|7188.8|21
1623028310000|2021-06-07 01:11:50|7194.6|7191.8|7195|7192.2|7195.3|7192.5|7194.6|7191.8|0
1623028320000|2021-06-07 01:12:00|7194.6|7191.8|7195|7192.2|7195|7192.2|7193|7190.2|4
1623028330000|2021-06-07 01:12:10|7194.6|7191.8|7196.3|7193.5|7196.3|7193.5|7194.6|7191.8|2
1623028340000|2021-06-07 01:12:20|7196|7193.2|7194|7191.2|7196|7193.2|7193.5|7190.7|18
1623028350000|2021-06-07 01:12:30|7193.6|7190.8|7193.6|7190.8|7194.5|7191.7|7193.6|7190.8|2
1623028360000|2021-06-07 01:12:40|7194|7191.2|7194|7191.2|7194|7191.2|7193.6|7190.8|0
1623028370000|2021-06-07 01:12:50|7193.8|7191|7194.6|7191.8|7194.6|7191.8|7193.6|7190.8|0
1623028380000|2021-06-07 01:13:00|7195|7192.2|7196.3|7193.5|7196.3|7193.5|7195|7192.2|2
1623028390000|2021-06-07 01:13:10|7196|7193.2|7196|7193.2|7196.6|7193.8|7196|7193.2|7
1623028400000|2021-06-07 01:13:20|7195.6|7192.8|7196.3|7193.5|7196.3|7193.5|7195.5|7192.7|5
1623028410000|2021-06-07 01:13:30|7196.6|7193.8|7195.5|7192.7|7196.6|7193.8|7195.5|7192.7|4
1623028430000|2021-06-07 01:13:50|7196|7193.2|7196.6|7193.8|7196.6|7193.8|7195.6|7192.8|1
1623028440000|2021-06-07 01:14:00|||||||||4
1623028450000|2021-06-07 01:14:10|7196.1|7193.3|7196.6|7193.8|7196.8|7194|7196|7193.2|9
1623028460000|2021-06-07 01:14:20|7196.8|7194|7196|7193.2|7196.8|7194|7195.6|7192.8|5
1623028470000|2021-06-07 01:14:30|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|0
1623028480000|2021-06-07 01:14:40|7194.6|7191.8|7194.6|7191.8|7195|7192.2|7194.6|7191.8|0
1623028490000|2021-06-07 01:14:50|7195|7192.2|7194.6|7191.8|7195|7192.2|7194.6|7191.8|0
1623028500000|2021-06-07 01:15:00|7195|7192.2|7193|7190.2|7195|7192.2|7192.6|7189.8|28
1623028510000|2021-06-07 01:15:10|7192.6|7189.8|7192.8|7190|7193.3|7190.5|7192.6|7189.8|1
1623028520000|2021-06-07 01:15:20|7193.1|7190.3|7193.6|7190.8|7194.1|7191.3|7192.1|7189.3|6
1623028530000|2021-06-07 01:15:30|7193.5|7190.7|7193.8|7191|7193.8|7191|7193.3|7190.5|0
1623028540000|2021-06-07 01:15:40|7194|7191.2|7193.8|7191|7194.3|7191.5|7193.8|7191|3
1623028560000|2021-06-07 01:16:00|7194|7191.2|7194|7191.2|7194|7191.2|7194|7191.2|0
1623028570000|2021-06-07 01:16:10|7193.3|7190.5|7192.8|7190|7193.3|7190.5|7192.8|7190|0
1623028580000|2021-06-07 01:16:20|7194.4|7190.4|7193.8|7191|7194.4|7191|7193.8|7190.4|23
1623028590000|2021-06-07 01:16:30|7194.1|7191.3|7195.8|7193|7196.1|7193.3|7194.1|7191.3|8
1623028600000|2021-06-07 01:16:40|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1623028610000|2021-06-07 01:16:50|7196.3|7193.5|7197.3|7194.5|7197.3|7194.5|7196.3|7193.5|1
1623028620000|2021-06-07 01:17:00|7197.5|7194.7|7198.6|7195.8|7198.6|7195.8|7197.5|7194.7|6
1623028630000|2021-06-07 01:17:10|7199.1|7196.3|7198.3|7195.5|7199.5|7196.7|7198.1|7195.3|7
1623028640000|2021-06-07 01:17:20|7198.1|7195.3|7198.8|7196|7198.8|7196|7197.8|7195|2
1623028650000|2021-06-07 01:17:30|7199.1|7196.3|7198.8|7196|7199.1|7196.3|7198.8|7196|10
1623028660000|2021-06-07 01:17:40|7199.1|7196.3|7199.5|7196.7|7200.1|7197.3|7199.1|7196.3|13
1623028670000|2021-06-07 01:17:50|7199.1|7196.3|7199.6|7196.8|7200.1|7197.3|7199.1|7196.3|16
1623028690000|2021-06-07 01:18:10|7199.3|7196.5|7198.1|7195.3|7199.3|7196.5|7198.1|7195.3|3
1623028700000|2021-06-07 01:18:20|7197.1|7194.3|7196.8|7194|7197.1|7194.3|7196.8|7194|2
1623028710000|2021-06-07 01:18:30|||||||||1
1623028720000|2021-06-07 01:18:40|7197.1|7194.3|7196.8|7194|7197.3|7194.5|7196.8|7194|0
1623028730000|2021-06-07 01:18:50|||||||||2
1623028740000|2021-06-07 01:19:00|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|0
1623028750000|2021-06-07 01:19:10|7197.1|7194.3|7196.8|7194|7197.1|7194.3|7196.8|7194|3
1623028760000|2021-06-07 01:19:20|7197.1|7194.3|7197.8|7195|7198.6|7195.8|7197.1|7194.3|12
1623028770000|2021-06-07 01:19:30|7198|7195.2|7197.8|7195|7198.3|7195.5|7197.8|7195|2
1623028790000|2021-06-07 01:19:50|7197.6|7194.8|7198|7195.2|7198.3|7195.5|7197.6|7194.8|6
1623028800000|2021-06-07 01:20:00|7198.3|7195.5|7193.8|7191|7198.3|7195.5|7193.8|7191|19
1623028810000|2021-06-07 01:20:10|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7192.1|7189.3|19
1623028820000|2021-06-07 01:20:20|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7192.3|7189.5|1
1623028830000|2021-06-07 01:20:30|7192.6|7189.8|7191.3|7188.5|7192.6|7189.8|7191.3|7188.5|11
1623028840000|2021-06-07 01:20:40|7191.8|7189|7191.3|7188.5|7191.8|7189|7191.3|7188.5|3
1623028850000|2021-06-07 01:20:50|7191|7188.2|7193.6|7190.8|7193.6|7190.8|7191|7188.2|8
1623028860000|2021-06-07 01:21:00|7193.8|7191|7194.6|7191.8|7194.9|7192.1|7193.1|7190.3|4
1623028870000|2021-06-07 01:21:10|7194.5|7191.7|7193.6|7190.8|7194.6|7191.8|7193.3|7190.5|19
1623028880000|2021-06-07 01:21:20|7194.1|7191.3|7194.1|7191.3|7194.6|7191.8|7194|7191.2|2
1623028890000|2021-06-07 01:21:30|7193.8|7191|7192.3|7189.5|7193.8|7191|7192.3|7189.5|0
1623028900000|2021-06-07 01:21:40|7192.1|7189.3|7190.8|7188|7192.1|7189.3|7190.3|7187.5|16
1623028910000|2021-06-07 01:21:50|7191.1|7188.3|7191.3|7188.5|7191.3|7188.5|7190.8|7188|0
1623028920000|2021-06-07 01:22:00|7191|7188.2|7189.9|7187.1|7191|7188.2|7189.1|7186.3|23
1623028930000|2021-06-07 01:22:10|7189.8|7187|7188.1|7185.3|7189.8|7187|7188.1|7185.3|2
1623028940000|2021-06-07 01:22:20|7188.6|7185.8|7184.8|7182|7188.6|7185.8|7184.8|7182|15
1623028950000|2021-06-07 01:22:30|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|8
1623028960000|2021-06-07 01:22:40|7184.8|7182|7188.1|7185.3|7188.1|7185.3|7184.8|7182|6
1623028970000|2021-06-07 01:22:50|7187.8|7185|7188.1|7185.3|7188.1|7185.3|7187.8|7185|1
1623028980000|2021-06-07 01:23:00|7187.8|7185|7188.6|7185.8|7188.6|7185.8|7187.8|7185|2
1623028990000|2021-06-07 01:23:10|7188.3|7185.5|7191.1|7188.3|7192.6|7189.8|7188.3|7185.5|56
1623029000000|2021-06-07 01:23:20|7190.1|7187.3|7188.8|7186|7190.1|7187.3|7188|7185.2|15
1623029010000|2021-06-07 01:23:30|7189|7186.2|7191.8|7189|7192.6|7189.8|7188.1|7185.3|31
1623029020000|2021-06-07 01:23:40|7191.5|7188.7|7192.1|7189.3|7192.6|7189.8|7191.3|7188.5|1
1623029030000|2021-06-07 01:23:50|7191.8|7189|7191.8|7189|7192.9|7189.3|7191.8|7188.9|0
1623029040000|2021-06-07 01:24:00|7192.1|7189.3|7191.1|7188.3|7192.4|7189.6|7191.1|7188.3|1
1623029050000|2021-06-07 01:24:10|7190.8|7188|7189.6|7186.8|7190.8|7188|7189.6|7186.8|1
1623029060000|2021-06-07 01:24:20|7189.5|7186.7|7189.3|7186.5|7189.5|7186.7|7188.1|7185.3|9
1623029070000|2021-06-07 01:24:30|7189.9|7187.1|7192.3|7189.5|7192.3|7189.5|7189.9|7187.1|3
1623029080000|2021-06-07 01:24:40|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7190.8|7188|0
1623029090000|2021-06-07 01:24:50|7191.4|7188.6|7191.3|7188.5|7191.4|7188.6|7190.8|7188|0
1623029100000|2021-06-07 01:25:00|7191.1|7188.3|7190.8|7188|7192.1|7189.3|7190.8|7188|2
1623029110000|2021-06-07 01:25:10|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|0
1623029130000|2021-06-07 01:25:30|7189.8|7187|7188.8|7186|7189.8|7187|7188.8|7186|2
1623029140000|2021-06-07 01:25:40|7189.3|7186.5|7189.9|7187.1|7190.3|7187.5|7189.3|7186.5|6
1623029150000|2021-06-07 01:25:50|7190.3|7187.5|7188.8|7186|7190.6|7187.8|7188.8|7186|1
1623029160000|2021-06-07 01:26:00|7188.3|7185.5|7186.8|7184|7188.3|7185.5|7186.8|7184|8
1623029170000|2021-06-07 01:26:10|7186.9|7184.1|7186.8|7184|7187.3|7184.5|7186.3|7183.5|6
1623029180000|2021-06-07 01:26:20|7186.4|7183.6|7184.1|7181.3|7186.4|7183.6|7183.8|7181|23
1623029190000|2021-06-07 01:26:30|7183.8|7181|7184.4|7181.6|7184.9|7182.1|7183.1|7180.3|66
1623029200000|2021-06-07 01:26:40|7184.3|7181.5|7183.3|7180.5|7184.6|7181.8|7183.3|7180.5|3
1623029210000|2021-06-07 01:26:50|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|2
1623029220000|2021-06-07 01:27:00|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7183.3|7180.5|0
1623029230000|2021-06-07 01:27:10|||||||||5
1623029240000|2021-06-07 01:27:20|7183.1|7180.3|7182.9|7180.1|7183.1|7180.3|7181.3|7178.5|30
1623029250000|2021-06-07 01:27:30|7183.1|7180.3|7183.3|7180.5|7183.6|7180.8|7183.1|7180.3|0
1623029270000|2021-06-07 01:27:50|7183.1|7180.3|7181.8|7179|7183.1|7180.3|7181.8|7179|6
1623029280000|2021-06-07 01:28:00|7181.4|7178.6|7181.1|7178.3|7181.4|7178.6|7180.8|7178|10
1623029290000|2021-06-07 01:28:10|7181.6|7178.8|7181.9|7179.1|7183.3|7180.5|7181.6|7178.8|8
1623029300000|2021-06-07 01:28:20|7182.1|7179.3|7181.8|7179|7182.9|7180.1|7181.8|7179|5
1623029310000|2021-06-07 01:28:30|7182.1|7179.3|7183.4|7180.6|7183.4|7180.6|7182.1|7179.3|1
1623029320000|2021-06-07 01:28:40|7183.1|7180.3|7185.8|7183|7186.1|7183.3|7182.8|7180|3
1623029330000|2021-06-07 01:28:50|7185.4|7182.6|7185.8|7183|7185.8|7183|7184.3|7181.5|3
1623029340000|2021-06-07 01:29:00|7185.3|7182.5|7185.8|7183|7185.8|7183|7184.3|7181.5|2
1623029350000|2021-06-07 01:29:10|7185.4|7182.6|7184.8|7182|7185.4|7182.6|7184.8|7182|0
1623029360000|2021-06-07 01:29:20|7184.3|7181.5|7183.8|7181|7184.6|7181.8|7182.1|7179.3|8
1623029370000|2021-06-07 01:29:30|7182.3|7179.5|7181.9|7179.1|7182.3|7179.5|7181.9|7179.1|32
1623029380000|2021-06-07 01:29:40|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|3
1623029400000|2021-06-07 01:30:00|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7181.8|7179|10
1623029410000|2021-06-07 01:30:10|7183.4|7180.6|7185.3|7182.5|7185.8|7183|7183.4|7180.6|7
1623029420000|2021-06-07 01:30:20|7185.8|7183|7186.6|7183.8|7186.6|7183.8|7185.8|7183|0
1623029430000|2021-06-07 01:30:30|7186.8|7184|7187.8|7185|7187.8|7185|7186.8|7184|0
1623029440000|2021-06-07 01:30:40|||||||||1
1623029450000|2021-06-07 01:30:50|7188.1|7185.3|7188.8|7186|7188.8|7186|7188.1|7185.3|2
1623029460000|2021-06-07 01:31:00|7188.9|7186.1|7187.3|7184.5|7188.9|7186.1|7187.3|7184.5|8
1623029470000|2021-06-07 01:31:10|7187.8|7185|7187.1|7184.3|7187.8|7185|7187.1|7184.3|2
1623029480000|2021-06-07 01:31:20|7185.8|7183|7184.8|7182|7185.8|7183|7184.8|7182|1
1623029490000|2021-06-07 01:31:30|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7183.6|7180.8|1
1623029500000|2021-06-07 01:31:40|7185.6|7182.8|7184.6|7181.8|7185.6|7182.8|7184.6|7181.8|3
1623029520000|2021-06-07 01:32:00|7183.9|7181.1|7183.6|7180.8|7183.9|7181.1|7183.6|7180.8|1
1623029540000|2021-06-07 01:32:20|7183.1|7180.3|7182.9|7180.1|7183.1|7180.3|7182.9|7180.1|10
1623029550000|2021-06-07 01:32:30|7183.9|7181.1|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|4
1623029560000|2021-06-07 01:32:40|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|0
1623029570000|2021-06-07 01:32:50|7182.9|7180.1|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|3
1623029580000|2021-06-07 01:33:00|7181.6|7178.8|7181.4|7178.6|7181.6|7178.8|7180.9|7178.1|9
1623029590000|2021-06-07 01:33:10|7181.6|7178.8|7181.4|7178.6|7181.6|7178.8|7181.4|7178.6|1
1623029610000|2021-06-07 01:33:30|7181.6|7178.8|7179.6|7176.8|7181.6|7178.8|7179.6|7176.8|2
1623029620000|2021-06-07 01:33:40|7179.3|7176.5|7177.1|7174.3|7179.3|7176.5|7177.1|7174.3|8
1623029630000|2021-06-07 01:33:50|7176.9|7174.1|7178.4|7175.6|7178.4|7175.6|7176.9|7174.1|9
1623029640000|2021-06-07 01:34:00|7178.8|7176|7179.4|7176.6|7179.4|7176.6|7178.8|7176|3
1623029660000|2021-06-07 01:34:20|7179.9|7177.1|7179.4|7176.6|7180.3|7177.5|7179.4|7176.6|1
1623029670000|2021-06-07 01:34:30|7179.3|7176.5|7178.4|7175.6|7179.3|7176.5|7177.9|7175.1|2
1623029680000|2021-06-07 01:34:40|7178.9|7176.1|7177.9|7175.1|7178.9|7176.1|7177.9|7175.1|0
1623029690000|2021-06-07 01:34:50|7178.3|7175.5|7179.4|7176.6|7179.4|7176.6|7178.3|7175.5|3
1623029700000|2021-06-07 01:35:00|7179.1|7176.3|7176.9|7174.1|7179.1|7176.3|7176.9|7174.1|1
1623029720000|2021-06-07 01:35:20|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|8
1623029730000|2021-06-07 01:35:30|7176.3|7173.5|7177.4|7174.6|7177.4|7174.6|7176.3|7173.5|2
1623029740000|2021-06-07 01:35:40|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|0
1623029750000|2021-06-07 01:35:50|7176.9|7174.1|7177.3|7174.5|7177.3|7174.5|7176.9|7174.1|1
1623029760000|2021-06-07 01:36:00|7176.9|7174.1|7176.4|7173.6|7176.9|7174.1|7175.6|7172.8|4
1623029770000|2021-06-07 01:36:10|7176.1|7173.3|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|1
1623029790000|2021-06-07 01:36:30|7176.1|7173.3|7175.6|7172.8|7176.1|7173.3|7175.1|7172.3|5
1623029800000|2021-06-07 01:36:40|7175.9|7173.1|7176.3|7173.5|7176.3|7173.5|7175.9|7173.1|3
1623029810000|2021-06-07 01:36:50|7176.9|7174.1|7177.3|7174.5|7177.3|7174.5|7176.9|7174.1|3
1623029820000|2021-06-07 01:37:00|7177.1|7174.3|7175.9|7173.1|7177.1|7174.3|7175.6|7172.8|9
1623029830000|2021-06-07 01:37:10|7176.9|7174.1|7177.3|7174.5|7177.3|7174.5|7176.9|7174.1|4
1623029840000|2021-06-07 01:37:20|7177.8|7175|7177.3|7174.5|7177.8|7175|7177.3|7174.5|0
1623029850000|2021-06-07 01:37:30|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|29
1623029860000|2021-06-07 01:37:40|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|1
1623029870000|2021-06-07 01:37:50|7176.9|7174.1|7177.4|7174.6|7177.4|7174.6|7176.9|7174.1|6
1623029880000|2021-06-07 01:38:00|7176.9|7174.1|7176.4|7173.6|7176.9|7174.1|7176.4|7173.6|1
1623029890000|2021-06-07 01:38:10|7176.9|7174.1|7177.3|7174.5|7177.3|7174.5|7176.9|7174.1|0
1623029900000|2021-06-07 01:38:20|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|4
1623029910000|2021-06-07 01:38:30|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|1
1623029920000|2021-06-07 01:38:40|7176.9|7174.1|7176.9|7174.1|7177.8|7175|7176.9|7174.1|1
1623029930000|2021-06-07 01:38:50|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|1
1623029940000|2021-06-07 01:39:00|7176.9|7174.1|7176.4|7173.6|7176.9|7174.1|7175.4|7172.6|7
1623029950000|2021-06-07 01:39:10|7176.8|7174|7176.4|7173.6|7176.9|7174.1|7175.9|7173.1|0
1623029960000|2021-06-07 01:39:20|7176.9|7174.1|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|8
1623029970000|2021-06-07 01:39:30|7176.4|7173.6|7175.3|7172.5|7176.4|7173.6|7174.9|7172.1|15
1623029980000|2021-06-07 01:39:40|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|1
1623029990000|2021-06-07 01:39:50|7175.3|7172.5|7175.4|7172.6|7175.9|7173.1|7175.3|7172.5|1
1623030000000|2021-06-07 01:40:00|7175.8|7173|7170.1|7167.3|7175.8|7173|7170.1|7167.3|23
1623030010000|2021-06-07 01:40:10|7169.6|7166.8|7167.8|7165|7169.6|7166.8|7167.8|7165|73
1623030020000|2021-06-07 01:40:20|7167.9|7165.1|7167.9|7165.1|7169.3|7166.5|7167.9|7165.1|18
1623030030000|2021-06-07 01:40:30|7167.3|7164.5|7166.9|7164.1|7167.3|7164.5|7166.9|7164.1|13
1623030040000|2021-06-07 01:40:40|7166.6|7163.8|7165.9|7163.1|7166.9|7164.1|7164.9|7162.1|11
1623030050000|2021-06-07 01:40:50|7165.6|7162.8|7166.4|7163.6|7166.9|7164.1|7165.6|7162.8|11
1623030060000|2021-06-07 01:41:00|7166.3|7163.5|7166.6|7163.8|7166.9|7164.1|7165.9|7163.1|11
1623030070000|2021-06-07 01:41:10|7166.9|7164.1|7166.9|7164.1|7167.1|7164.3|7166.6|7163.8|19
1623030080000|2021-06-07 01:41:20|7167.3|7164.5|7165.9|7163.1|7167.9|7165.1|7165.9|7163.1|3
1623030090000|2021-06-07 01:41:30|7165.3|7162.5|7163.9|7161.1|7165.3|7162.5|7163.6|7160.8|15
1623030100000|2021-06-07 01:41:40|7164.3|7161.5|7159.9|7157.1|7164.4|7161.6|7159.9|7157.1|15
1623030110000|2021-06-07 01:41:50|7160.1|7157.3|7160.4|7157.6|7160.6|7157.8|7159.3|7156.5|28
1623030120000|2021-06-07 01:42:00|7160.1|7157.3|7156.9|7154.1|7160.1|7157.3|7156.6|7153.8|39
1623030130000|2021-06-07 01:42:10|7156.6|7153.8|7156.4|7153.6|7156.9|7154.1|7156.4|7153.6|23
1623030140000|2021-06-07 01:42:20|7156.9|7154.1|7157.9|7155.1|7158.4|7155.6|7156.9|7154.1|15
1623030150000|2021-06-07 01:42:30|7158.3|7155.5|7157.1|7154.3|7158.4|7155.6|7157.1|7154.3|4
1623030160000|2021-06-07 01:42:40|7156.3|7153.5|7156.4|7153.6|7156.4|7153.6|7155.6|7152.8|19
1623030170000|2021-06-07 01:42:50|7156.1|7153.3|7154.1|7151.3|7156.1|7153.3|7153.9|7151.1|118
1623030180000|2021-06-07 01:43:00|7153.9|7151.1|7151.9|7149.1|7153.9|7151.1|7151.9|7149.1|22
1623030190000|2021-06-07 01:43:10|7152.1|7149.3|7153.9|7151.1|7153.9|7151.1|7152.1|7149.3|9
1623030200000|2021-06-07 01:43:20|7153.6|7150.8|7155.6|7152.8|7155.6|7152.8|7153.1|7150.3|18
1623030210000|2021-06-07 01:43:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.4|7152.6|22
1623030220000|2021-06-07 01:43:40|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|12
1623030230000|2021-06-07 01:43:50|7156.3|7153.5|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|11
1623030240000|2021-06-07 01:44:00|7155.6|7152.8|7155.9|7153.1|7155.9|7153.1|7155.6|7152.8|35
1623030250000|2021-06-07 01:44:10|7155.4|7152.6|7155.9|7153.1|7156.3|7153.5|7154.9|7152.1|24
1623030260000|2021-06-07 01:44:20|7155.3|7152.5|7156.4|7153.6|7156.4|7153.6|7154.9|7152.1|27
1623030270000|2021-06-07 01:44:30|7155.9|7153.1|7154.6|7151.8|7156.4|7153.6|7154.6|7151.8|13
1623030280000|2021-06-07 01:44:40|7154.1|7151.3|7151.9|7149.1|7154.9|7152.1|7151.9|7149.1|25
1623030290000|2021-06-07 01:44:50|7152.1|7149.3|7149.1|7146.3|7152.1|7149.3|7149.1|7146.3|51
1623030300000|2021-06-07 01:45:00|7148.4|7145.6|7146.4|7143.6|7148.6|7145.8|7144.9|7142.1|215
1623030310000|2021-06-07 01:45:10|7147.1|7144.3|7151.9|7149.1|7152.6|7149.8|7147.1|7144.3|80
1623030320000|2021-06-07 01:45:20|7152.3|7149.5|7151.3|7148.5|7152.3|7149.5|7151.1|7148.3|12
1623030330000|2021-06-07 01:45:30|7151.6|7148.8|7151.4|7148.6|7151.6|7148.8|7150.8|7148|11
1623030340000|2021-06-07 01:45:40|7151.1|7148.3|7151.4|7148.6|7151.6|7148.8|7151.1|7148.3|4
1623030350000|2021-06-07 01:45:50|7151.1|7148.3|7151.6|7148.8|7152.3|7149.5|7151.1|7148.3|10
1623030360000|2021-06-07 01:46:00|7151.4|7148.6|7152.3|7149.5|7152.3|7149.5|7151.4|7148.6|3
1623030370000|2021-06-07 01:46:10|7152.4|7149.6|7152.1|7149.3|7152.4|7149.6|7152.1|7149.3|0
1623030380000|2021-06-07 01:46:20|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|2
1623030390000|2021-06-07 01:46:30|7152.1|7149.3|7151.4|7148.6|7152.1|7149.3|7150.6|7147.8|13
1623030400000|2021-06-07 01:46:40|7150.6|7147.8|7150.9|7148.1|7150.9|7148.1|7150.4|7147.6|7
1623030410000|2021-06-07 01:46:50|||||||||10
1623030420000|2021-06-07 01:47:00|7151.3|7148.5|7151.4|7148.6|7151.4|7148.6|7151.3|7148.5|4
1623030430000|2021-06-07 01:47:10|7151.1|7148.3|7151.4|7148.6|7151.4|7148.6|7151.1|7148.3|1
1623030440000|2021-06-07 01:47:20|7151.1|7148.3|7151.4|7148.6|7151.4|7148.6|7150.9|7148.1|3
1623030450000|2021-06-07 01:47:30|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|2
1623030460000|2021-06-07 01:47:40|7151.1|7148.3|7150.9|7148.1|7151.1|7148.3|7150.9|7148.1|9
1623030470000|2021-06-07 01:47:50|7151.1|7148.3|7150.9|7148.1|7151.1|7148.3|7150.9|7148.1|1
1623030480000|2021-06-07 01:48:00|7150.8|7148|7150.9|7148.1|7150.9|7148.1|7150.6|7147.8|8
1623030490000|2021-06-07 01:48:10|7151.1|7148.3|7151.1|7148.3|7151.4|7148.6|7150.6|7147.8|10
1623030500000|2021-06-07 01:48:20|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|1
1623030510000|2021-06-07 01:48:30|7151.8|7149|7153.4|7150.6|7153.4|7150.6|7151.8|7149|13
1623030520000|2021-06-07 01:48:40|7153.3|7150.5|7153.1|7150.3|7153.3|7150.5|7152.9|7150.1|2
1623030530000|2021-06-07 01:48:50|7153.4|7150.6|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|0
1623030540000|2021-06-07 01:49:00|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.4|7150.6|4
1623030550000|2021-06-07 01:49:10|7152.9|7150.1|7153.6|7150.8|7153.6|7150.8|7152.6|7149.8|10
1623030560000|2021-06-07 01:49:20|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.4|7149.6|0
1623030570000|2021-06-07 01:49:30|7152.6|7149.8|7151.9|7149.1|7152.6|7149.8|7151.4|7148.6|10
1623030580000|2021-06-07 01:49:40|7151.6|7148.8|7150.9|7148.1|7151.9|7149.1|7150.6|7147.8|11
1623030590000|2021-06-07 01:49:50|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7150.4|7147.6|25
1623030600000|2021-06-07 01:50:00|7150.8|7148|7151.3|7148.5|7151.3|7148.5|7150.8|7148|11
1623030610000|2021-06-07 01:50:10|7151.6|7148.8|7151.3|7148.5|7152.1|7149.3|7151.3|7148.5|5
1623030620000|2021-06-07 01:50:20|7151.1|7148.3|7152.1|7149.3|7152.1|7149.3|7151.1|7148.3|6
1623030630000|2021-06-07 01:50:30|7151.8|7149|7152.1|7149.3|7152.1|7149.3|7151.8|7149|0
1623030640000|2021-06-07 01:50:40|7152.3|7149.5|7151.1|7148.3|7152.3|7149.5|7151.1|7148.3|11
1623030650000|2021-06-07 01:50:50|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|5
1623030660000|2021-06-07 01:51:00|||||||||6
1623030670000|2021-06-07 01:51:10|7152.6|7149.8|7152.9|7150.1|7152.9|7150.1|7152.6|7149.8|1
1623030680000|2021-06-07 01:51:20|7153.3|7150.5|7153.6|7150.8|7153.6|7150.8|7153.3|7150.5|4
1623030700000|2021-06-07 01:51:40|7153.3|7150.5|7153.3|7150.5|7153.6|7150.8|7153.3|7150.5|1
1623030710000|2021-06-07 01:51:50|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|4
1623030720000|2021-06-07 01:52:00|7154.3|7151.5|7152.6|7149.8|7154.3|7151.5|7152.3|7149.5|10
1623030740000|2021-06-07 01:52:20|7152.3|7149.5|7151.6|7148.8|7152.3|7149.5|7151.3|7148.5|2
1623030750000|2021-06-07 01:52:30|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7150.8|7148|4
1623030760000|2021-06-07 01:52:40|7151.1|7148.3|7151.3|7148.5|7151.3|7148.5|7150.8|7148|11
1623030770000|2021-06-07 01:52:50|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7149.8|7147|3
1623030780000|2021-06-07 01:53:00|||||||||1
1623030790000|2021-06-07 01:53:10|7149.9|7147.1|7149.8|7147|7149.9|7147.1|7149.3|7146.5|6
1623030800000|2021-06-07 01:53:20|7149.3|7146.5|7149.3|7146.5|7149.8|7147|7149.3|7146.5|1
1623030810000|2021-06-07 01:53:30|7149.6|7146.8|7149.3|7146.5|7149.6|7146.8|7149.3|7146.5|5
1623030820000|2021-06-07 01:53:40|7149.6|7146.8|7150.3|7147.5|7150.3|7147.5|7149.6|7146.8|2
1623030830000|2021-06-07 01:53:50|||||||||1
1623030840000|2021-06-07 01:54:00|7149.9|7147.1|7148.3|7145.5|7149.9|7147.1|7148.1|7145.3|21
1623030850000|2021-06-07 01:54:10|||||||||22
1623030860000|2021-06-07 01:54:20|||||||||9
1623030870000|2021-06-07 01:54:30|||||||||9
1623030880000|2021-06-07 01:54:40|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7147.6|7144.8|18
1623030890000|2021-06-07 01:54:50|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|4
1623030900000|2021-06-07 01:55:00|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7
1623030910000|2021-06-07 01:55:10|7148.9|7146.1|7148.6|7145.8|7148.9|7146.1|7148.6|7145.8|3
1623030920000|2021-06-07 01:55:20|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|5
1623030930000|2021-06-07 01:55:30|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7147.9|7145.1|3
1623030940000|2021-06-07 01:55:40|||||||||2
1623030950000|2021-06-07 01:55:50|||||||||2
1623030960000|2021-06-07 01:56:00|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|11
1623030970000|2021-06-07 01:56:10|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|3
1623030980000|2021-06-07 01:56:20|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|35
1623030990000|2021-06-07 01:56:30|||||||||6
1623031000000|2021-06-07 01:56:40|||||||||30
1623031020000|2021-06-07 01:57:00|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7147.3|7144.5|51
1623031030000|2021-06-07 01:57:10|7147.9|7145.1|7143.3|7140.5|7148.1|7145.3|7143.3|7140.5|75
1623031040000|2021-06-07 01:57:20|7142.9|7140.1|7142.1|7139.3|7143.3|7140.5|7142.1|7139.3|4
1623031050000|2021-06-07 01:57:30|7142.3|7139.5|7142.3|7139.5|7143.3|7140.5|7142.3|7139.5|9
1623031060000|2021-06-07 01:57:40|7141.8|7139|7141.3|7138.5|7142.3|7139.5|7141.1|7138.3|12
1623031070000|2021-06-07 01:57:50|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7
1623031080000|2021-06-07 01:58:00|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.3|7138.5|40
1623031090000|2021-06-07 01:58:10|7142.8|7140|7141.3|7138.5|7143.8|7141|7141.3|7138.5|71
1623031100000|2021-06-07 01:58:20|7142.3|7139.5|7142.8|7140|7142.8|7140|7142.3|7139.5|8
1623031110000|2021-06-07 01:58:30|7143.1|7140.3|7143.8|7141|7143.8|7141|7143.1|7140.3|16
1623031140000|2021-06-07 01:59:00|7143.4|7140.6|7143.8|7141|7143.8|7141|7142.9|7140.1|17
1623031150000|2021-06-07 01:59:10|7143.3|7140.5|7144.3|7141.5|7144.3|7141.5|7143.3|7140.5|10
1623031160000|2021-06-07 01:59:20|7144.1|7141.3|7142.9|7140.1|7144.1|7141.3|7142.9|7140.1|6
1623031170000|2021-06-07 01:59:30|7142.8|7140|7142.3|7139.5|7143.3|7140.5|7141.3|7138.5|33
1623031180000|2021-06-07 01:59:40|7141.9|7139.1|7142.6|7139.8|7142.6|7139.8|7141.8|7139|6
1623031200000|2021-06-07 02:00:00|7142.9|7140.1|7140.3|7137.5|7142.9|7140.1|7139.3|7136.5|36
1623031210000|2021-06-07 02:00:10|7139.9|7137.1|7139.3|7136.5|7139.9|7137.1|7138.8|7136|22
1623031220000|2021-06-07 02:00:20|7138.3|7135.5|7138.9|7136.1|7138.9|7136.1|7138.3|7135.5|28
1623031230000|2021-06-07 02:00:30|7139.3|7136.5|7138.8|7136|7139.8|7137|7138.8|7136|3
1623031240000|2021-06-07 02:00:40|7138.3|7135.5|7140.3|7137.5|7140.3|7137.5|7138.1|7135.3|148
1623031250000|2021-06-07 02:00:50|7139.9|7137.1|7139.3|7136.5|7141.3|7138.5|7139.3|7136.5|43
1623031260000|2021-06-07 02:01:00|7139.8|7137|7139.8|7137|7139.8|7137|7139.3|7136.5|9
1623031270000|2021-06-07 02:01:10|7140.3|7137.5|7140.6|7137.8|7141.1|7138.3|7140.3|7137.5|10
1623031280000|2021-06-07 02:01:20|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|10
1623031290000|2021-06-07 02:01:30|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|1
1623031300000|2021-06-07 02:01:40|7139.3|7136.5|7138.6|7135.8|7139.3|7136.5|7138.1|7135.3|27
1623031310000|2021-06-07 02:01:50|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1623031320000|2021-06-07 02:02:00|7138.6|7135.8|7139.6|7136.8|7140.2|7137.4|7138.6|7135.8|18
1623031330000|2021-06-07 02:02:10|7139.7|7136.9|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|6
1623031340000|2021-06-07 02:02:20|7139.9|7137.1|7140.7|7137.9|7140.7|7137.9|7139.2|7136.4|31
1623031350000|2021-06-07 02:02:30|7140.6|7137.8|7141.1|7138.3|7141.1|7138.3|7140.6|7137.8|5
1623031360000|2021-06-07 02:02:40|7140.4|7137.6|7140.2|7137.4|7140.4|7137.6|7140.2|7137.4|8
1623031370000|2021-06-07 02:02:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|4
1623031380000|2021-06-07 02:03:00|7140.9|7138.1|7141.1|7138.3|7141.1|7138.3|7140.9|7138.1|0
1623031390000|2021-06-07 02:03:10|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|8
1623031400000|2021-06-07 02:03:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|5
1623031420000|2021-06-07 02:03:40|7140.2|7137.4|7140.6|7137.8|7140.6|7137.8|7140.2|7137.4|0
1623031430000|2021-06-07 02:03:50|7139.2|7136.4|7138.9|7136.1|7139.2|7136.4|7138.9|7136.1|36
1623031440000|2021-06-07 02:04:00|7138.6|7135.8|7139.6|7136.8|7139.6|7136.8|7138.2|7135.4|1
1623031450000|2021-06-07 02:04:10|7139.9|7137.1|7142.1|7139.3|7142.1|7139.3|7139.9|7137.1|7
1623031460000|2021-06-07 02:04:20|7142.7|7139.9|7141.6|7138.8|7142.7|7139.9|7141.2|7138.4|5
1623031470000|2021-06-07 02:04:30|7141.1|7138.3|7140.2|7137.4|7141.1|7138.3|7140.2|7137.4|0
1623031480000|2021-06-07 02:04:40|7140.6|7137.8|7139.6|7136.8|7140.6|7137.8|7139.6|7136.8|0
1623031490000|2021-06-07 02:04:50|7139.2|7136.4|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|5
1623031500000|2021-06-07 02:05:00|||||||||2
1623031510000|2021-06-07 02:05:10|7138.9|7136.1|7139.2|7136.4|7139.2|7136.4|7138.9|7136.1|8
1623031540000|2021-06-07 02:05:40|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|6
1623031550000|2021-06-07 02:05:50|7139.6|7136.8|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|8
1623031560000|2021-06-07 02:06:00|7138.9|7136.1|7139.2|7136.4|7139.2|7136.4|7138.9|7136.1|5
1623031570000|2021-06-07 02:06:10|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|5
1623031590000|2021-06-07 02:06:30|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1623031600000|2021-06-07 02:06:40|7139.1|7136.3|7138.6|7135.8|7139.2|7136.4|7138.6|7135.8|4
1623031610000|2021-06-07 02:06:50|7139.1|7136.3|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|2
1623031620000|2021-06-07 02:07:00|||||||||2
1623031630000|2021-06-07 02:07:10|7138.6|7135.8|7138.2|7135.4|7138.6|7135.8|7138.2|7135.4|1
1623031640000|2021-06-07 02:07:20|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|4
1623031660000|2021-06-07 02:07:40|7139.9|7137.1|7141.7|7138.9|7141.7|7138.9|7139.9|7137.1|43
1623031670000|2021-06-07 02:07:50|7141.2|7138.4|7142.1|7139.3|7142.1|7139.3|7141.2|7138.4|2
1623031680000|2021-06-07 02:08:00|||||||||1
1623031690000|2021-06-07 02:08:10|||||||||2
1623031700000|2021-06-07 02:08:20|7143.1|7140.3|7144.2|7141.4|7144.6|7141.8|7143.1|7140.3|12
1623031710000|2021-06-07 02:08:30|7144.1|7141.3|7145.6|7142.8|7145.6|7142.8|7144.1|7141.3|0
1623031720000|2021-06-07 02:08:40|7145.9|7143.1|7145.2|7142.4|7146.1|7143.3|7145.2|7142.4|3
1623031730000|2021-06-07 02:08:50|||||||||1
1623031740000|2021-06-07 02:09:00|7144.6|7141.8|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|3
1623031750000|2021-06-07 02:09:10|7145.1|7142.3|7144.6|7141.8|7145.1|7142.3|7144.6|7141.8|3
1623031760000|2021-06-07 02:09:20|7144.9|7142.1|7144.7|7141.9|7145.2|7142.4|7144.7|7141.9|3
1623031770000|2021-06-07 02:09:30|7145.2|7142.4|7144.9|7142.1|7145.2|7142.4|7144.7|7141.9|1
1623031780000|2021-06-07 02:09:40|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7144.7|7141.9|2
1623031790000|2021-06-07 02:09:50|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.2|7142.4|8
1623031800000|2021-06-07 02:10:00|7146.2|7143.4|7144.2|7141.4|7146.2|7143.4|7144.2|7141.4|13
1623031810000|2021-06-07 02:10:10|7143.7|7140.9|7143.7|7140.9|7143.9|7141.1|7143.4|7140.6|3
1623031820000|2021-06-07 02:10:20|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|0
1623031830000|2021-06-07 02:10:30|7143.7|7140.9|7143.7|7140.9|7144.2|7141.4|7143.7|7140.9|0
1623031840000|2021-06-07 02:10:40|7144.2|7141.4|7143.2|7140.4|7144.2|7141.4|7143.2|7140.4|1
1623031850000|2021-06-07 02:10:50|||||||||5
1623031860000|2021-06-07 02:11:00|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|6
1623031870000|2021-06-07 02:11:10|7143.2|7140.4|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|3
1623031880000|2021-06-07 02:11:20|7145.2|7142.4|7146.2|7143.4|7146.2|7143.4|7144.7|7141.9|9
1623031890000|2021-06-07 02:11:30|||||||||1
1623031900000|2021-06-07 02:11:40|||||||||3
1623031910000|2021-06-07 02:11:50|||||||||8
1623031920000|2021-06-07 02:12:00|||||||||1
1623031940000|2021-06-07 02:12:20|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|2
1623031950000|2021-06-07 02:12:30|7146.2|7143.4|7148.1|7145.3|7148.1|7145.3|7146.2|7143.4|11
1623031960000|2021-06-07 02:12:40|7148.2|7145.4|7148.6|7145.8|7148.6|7145.8|7148.2|7145.4|26
1623031970000|2021-06-07 02:12:50|||||||||1
1623032000000|2021-06-07 02:13:20|7148.2|7145.4|7148.9|7146.1|7148.9|7146.1|7148.2|7145.4|6
1623032010000|2021-06-07 02:13:30|7149.1|7146.3|7148.6|7145.8|7149.1|7146.3|7148.6|7145.8|1
1623032030000|2021-06-07 02:13:50|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|41
1623032040000|2021-06-07 02:14:00|||||||||7
1623032050000|2021-06-07 02:14:10|||||||||29
1623032060000|2021-06-07 02:14:20|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|2
1623032070000|2021-06-07 02:14:30|7149.1|7146.3|7149.2|7146.4|7149.2|7146.4|7149.1|7146.3|0
1623032080000|2021-06-07 02:14:40|7148.9|7146.1|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|1
1623032090000|2021-06-07 02:14:50|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|4
1623032100000|2021-06-07 02:15:00|7150.1|7147.3|7149.7|7146.9|7150.1|7147.3|7149.6|7146.8|1
1623032110000|2021-06-07 02:15:10|7149.6|7146.8|7149.2|7146.4|7149.6|7146.8|7149.2|7146.4|0
1623032120000|2021-06-07 02:15:20|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|1
1623032140000|2021-06-07 02:15:40|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|0
1623032150000|2021-06-07 02:15:50|7149.6|7146.8|7149.2|7146.4|7149.6|7146.8|7149.2|7146.4|0
1623032160000|2021-06-07 02:16:00|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|2
1623032170000|2021-06-07 02:16:10|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.1|7145.3|1
1623032180000|2021-06-07 02:16:20|||||||||3
1623032190000|2021-06-07 02:16:30|7148.6|7145.8|7148.6|7145.8|7149.1|7146.3|7148.6|7145.8|5
1623032210000|2021-06-07 02:16:50|7148.2|7145.4|7149.1|7146.3|7149.1|7146.3|7148.2|7145.4|3
1623032220000|2021-06-07 02:17:00|||||||||4
1623032230000|2021-06-07 02:17:10|7150.1|7147.3|7149.6|7146.8|7150.1|7147.3|7149.6|7146.8|4
1623032260000|2021-06-07 02:17:40|7150.1|7147.3|7150.7|7147.9|7150.7|7147.9|7150.1|7147.3|6
1623032280000|2021-06-07 02:18:00|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|2
1623032290000|2021-06-07 02:18:10|7151.7|7148.9|7150.1|7147.3|7151.7|7148.9|7150.1|7147.3|18
1623032310000|2021-06-07 02:18:30|7150.4|7147.6|7151.1|7148.3|7151.1|7148.3|7150.4|7147.6|1
1623032330000|2021-06-07 02:18:50|||||||||2
1623032340000|2021-06-07 02:19:00|7150.1|7147.3|7149.2|7146.4|7150.1|7147.3|7149.2|7146.4|13
1623032370000|2021-06-07 02:19:30|7148.9|7146.1|7148.2|7145.4|7148.9|7146.1|7148.2|7145.4|0
1623032390000|2021-06-07 02:19:50|||||||||1
1623032400000|2021-06-07 02:20:00|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|3
1623032410000|2021-06-07 02:20:10|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|6
1623032430000|2021-06-07 02:20:30|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|0
1623032440000|2021-06-07 02:20:40|7148.6|7145.8|7148.2|7145.4|7148.6|7145.8|7148.2|7145.4|5
1623032450000|2021-06-07 02:20:50|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|1
1623032460000|2021-06-07 02:21:00|||||||||2
1623032470000|2021-06-07 02:21:10|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1623032490000|2021-06-07 02:21:30|7148.1|7145.3|7145.9|7143.1|7148.1|7145.3|7145.9|7143.1|3
1623032500000|2021-06-07 02:21:40|7145.7|7142.9|7145.9|7143.1|7145.9|7143.1|7145.6|7142.8|0
1623032510000|2021-06-07 02:21:50|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|1
1623032520000|2021-06-07 02:22:00|7147.7|7143.7|7152.9|7150.1|7152.9|7150.1|7147.7|7143.7|269
1623032530000|2021-06-07 02:22:10|7152.2|7149.4|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|12
1623032540000|2021-06-07 02:22:20|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|0
1623032550000|2021-06-07 02:22:30|7152.7|7149.9|7154.1|7151.3|7154.1|7151.3|7152.7|7149.9|21
1623032560000|2021-06-07 02:22:40|7154.9|7152.1|7155.1|7152.3|7155.1|7152.3|7154.2|7151.4|21
1623032570000|2021-06-07 02:22:50|7154.7|7151.9|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|0
1623032580000|2021-06-07 02:23:00|7154.9|7152.1|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|3
1623032590000|2021-06-07 02:23:10|7154.2|7151.4|7154.7|7151.9|7155.1|7152.3|7154.2|7151.4|1
1623032600000|2021-06-07 02:23:20|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|1
1623032610000|2021-06-07 02:23:30|||||||||1
1623032620000|2021-06-07 02:23:40|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|1
1623032630000|2021-06-07 02:23:50|7154.7|7151.9|7154.6|7151.8|7154.7|7151.9|7154.6|7151.8|3
1623032640000|2021-06-07 02:24:00|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1623032660000|2021-06-07 02:24:20|7154.9|7152.1|7155.1|7152.3|7155.1|7152.3|7154.9|7152.1|2
1623032670000|2021-06-07 02:24:30|7154.7|7151.9|7154.2|7151.4|7154.7|7151.9|7154.2|7151.4|4
1623032690000|2021-06-07 02:24:50|7154.6|7151.8|7154.2|7151.4|7154.6|7151.8|7154.2|7151.4|2
1623032700000|2021-06-07 02:25:00|7155.1|7152.3|7154.1|7151.3|7155.1|7152.3|7153.7|7150.9|6
1623032710000|2021-06-07 02:25:10|7153.9|7151.1|7154.1|7151.3|7154.2|7151.4|7153.7|7150.9|1
1623032720000|2021-06-07 02:25:20|7153.6|7150.8|7153.6|7150.8|7154.1|7151.3|7153.2|7150.4|7
1623032730000|2021-06-07 02:25:30|7153.2|7150.4|7155.1|7152.3|7155.1|7152.3|7153.2|7150.4|34
1623032740000|2021-06-07 02:25:40|7154.4|7151.6|7155.1|7152.3|7155.1|7152.3|7154.2|7151.4|5
1623032750000|2021-06-07 02:25:50|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|3
1623032760000|2021-06-07 02:26:00|7154.2|7151.4|7155.1|7152.3|7155.1|7152.3|7154.2|7151.4|6
1623032770000|2021-06-07 02:26:10|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7
1623032790000|2021-06-07 02:26:30|7154.7|7151.9|7154.2|7151.4|7155.1|7152.3|7154.2|7151.4|2
1623032800000|2021-06-07 02:26:40|7153.7|7150.9|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|1
1623032810000|2021-06-07 02:26:50|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|28
1623032820000|2021-06-07 02:27:00|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|1
1623032830000|2021-06-07 02:27:10|7154.6|7151.8|7154.2|7151.4|7154.6|7151.8|7154.2|7151.4|0
1623032840000|2021-06-07 02:27:20|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|1
1623032850000|2021-06-07 02:27:30|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1623032860000|2021-06-07 02:27:40|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.2|7150.4|2
1623032870000|2021-06-07 02:27:50|7154.7|7151.9|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|11
1623032880000|2021-06-07 02:28:00|7154.9|7152.1|7154.2|7151.4|7154.9|7152.1|7154.2|7151.4|2
1623032890000|2021-06-07 02:28:10|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|0
1623032900000|2021-06-07 02:28:20|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|1
1623032910000|2021-06-07 02:28:30|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7153.2|7150.4|2
1623032920000|2021-06-07 02:28:40|||||||||1
1623032950000|2021-06-07 02:29:10|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|18
1623032980000|2021-06-07 02:29:40|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|2
1623033000000|2021-06-07 02:30:00|7154.2|7151.4|7153.6|7150.8|7154.2|7151.4|7152.6|7149.8|5
1623033010000|2021-06-07 02:30:10|7152.6|7149.8|7151.6|7148.8|7152.6|7149.8|7151.4|7148.6|8
1623033020000|2021-06-07 02:30:20|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|0
1623033030000|2021-06-07 02:30:30|7151.7|7148.9|7151.6|7148.8|7151.7|7148.9|7151.6|7148.8|0
1623033040000|2021-06-07 02:30:40|7152.1|7149.3|7154.2|7151.4|7154.2|7151.4|7152.1|7149.3|2
1623033050000|2021-06-07 02:30:50|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|9
1623033060000|2021-06-07 02:31:00|7156.2|7153.4|7158.7|7155.9|7158.7|7155.9|7155.9|7153.1|21
1623033070000|2021-06-07 02:31:10|7159.2|7156.4|7159.2|7156.4|7160.2|7157.4|7158.6|7155.8|26
1623033080000|2021-06-07 02:31:20|7159.6|7156.8|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|9
1623033090000|2021-06-07 02:31:30|7159.2|7156.4|7158.6|7155.8|7159.2|7156.4|7158.2|7155.4|4
1623033100000|2021-06-07 02:31:40|7159.2|7156.4|7159.7|7156.9|7160.1|7157.3|7158.6|7155.8|11
1623033110000|2021-06-07 02:31:50|7159.2|7156.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|21
1623033120000|2021-06-07 02:32:00|7159.1|7156.3|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|17
1623033130000|2021-06-07 02:32:10|7157.9|7155.1|7157.2|7154.4|7157.9|7155.1|7157.2|7154.4|2
1623033140000|2021-06-07 02:32:20|7157.9|7155.1|7159.2|7156.4|7159.2|7156.4|7157.7|7154.9|6
1623033150000|2021-06-07 02:32:30|7158.6|7155.8|7158.2|7155.4|7158.6|7155.8|7157.6|7154.8|8
1623033160000|2021-06-07 02:32:40|7158.1|7155.3|7158.2|7155.4|7158.4|7155.6|7158.1|7155.3|4
1623033180000|2021-06-07 02:33:00|7158.1|7155.3|7155.2|7152.4|7158.1|7155.3|7155.2|7152.4|6
1623033190000|2021-06-07 02:33:10|7156.2|7153.4|7155.6|7152.8|7156.2|7153.4|7155.6|7152.8|5
1623033210000|2021-06-07 02:33:30|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|0
1623033220000|2021-06-07 02:33:40|7154.6|7151.8|7154.2|7151.4|7154.6|7151.8|7154.2|7151.4|1
1623033230000|2021-06-07 02:33:50|7153.9|7151.1|7153.2|7150.4|7153.9|7151.1|7153.2|7150.4|6
1623033240000|2021-06-07 02:34:00|7152.7|7149.9|7151.2|7148.4|7152.7|7149.9|7151.2|7148.4|11
1623033250000|2021-06-07 02:34:10|7151.7|7148.9|7151.2|7148.4|7151.7|7148.9|7150.7|7147.9|2
1623033260000|2021-06-07 02:34:20|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|6
1623033270000|2021-06-07 02:34:30|7152.1|7149.3|7152.7|7149.9|7152.9|7150.1|7152.1|7149.3|4
1623033290000|2021-06-07 02:34:50|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|2
1623033300000|2021-06-07 02:35:00|7153.4|7150.6|7153.6|7150.8|7153.6|7150.8|7153.2|7150.4|0
1623033310000|2021-06-07 02:35:10|7154.2|7151.4|7152.7|7149.9|7154.2|7151.4|7152.7|7149.9|0
1623033320000|2021-06-07 02:35:20|7153.2|7150.4|7154.7|7151.9|7154.7|7151.9|7153.2|7150.4|7
1623033330000|2021-06-07 02:35:30|7154.6|7151.8|7152.6|7149.8|7154.6|7151.8|7152.2|7149.4|5
1623033340000|2021-06-07 02:35:40|7152.7|7149.9|7151.7|7148.9|7152.7|7149.9|7151.2|7148.4|9
1623033350000|2021-06-07 02:35:50|7151.2|7148.4|7150.7|7147.9|7151.2|7148.4|7150.7|7147.9|5
1623033360000|2021-06-07 02:36:00|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|12
1623033370000|2021-06-07 02:36:10|7150.6|7147.8|7150.2|7147.4|7150.7|7147.9|7150.2|7147.4|5
1623033380000|2021-06-07 02:36:20|7149.9|7147.1|7149.7|7146.9|7149.9|7147.1|7149.6|7146.8|5
1623033390000|2021-06-07 02:36:30|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1623033400000|2021-06-07 02:36:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|4
1623033420000|2021-06-07 02:37:00|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|13
1623033430000|2021-06-07 02:37:10|7149.6|7146.8|7148.1|7145.3|7149.6|7146.8|7147.2|7144.4|27
1623033440000|2021-06-07 02:37:20|7148.6|7145.8|7150.7|7147.9|7151.2|7148.4|7148.6|7145.8|7
1623033450000|2021-06-07 02:37:30|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1623033460000|2021-06-07 02:37:40|7150.6|7147.8|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|6
1623033470000|2021-06-07 02:37:50|7150.4|7147.6|7150.4|7147.6|7150.7|7147.9|7150.2|7147.4|0
1623033480000|2021-06-07 02:38:00|7150.2|7147.4|7148.6|7145.8|7150.2|7147.4|7148.2|7145.4|4
1623033490000|2021-06-07 02:38:10|7148.7|7145.9|7147.7|7144.9|7149.2|7146.4|7147.7|7144.9|6
1623033510000|2021-06-07 02:38:30|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|1
1623033520000|2021-06-07 02:38:40|7147.4|7144.6|7147.5|7144.7|7147.5|7144.7|7146.7|7143.9|5
1623033530000|2021-06-07 02:38:50|7147.4|7144.6|7147.2|7144.4|7147.4|7144.6|7147.2|7144.4|0
1623033540000|2021-06-07 02:39:00|7147.6|7144.8|7147.9|7145.1|7147.9|7145.1|7147.6|7144.8|1
1623033550000|2021-06-07 02:39:10|7147.4|7144.6|7145.9|7143.1|7147.9|7145.1|7145|7142.2|12
1623033560000|2021-06-07 02:39:20|7146|7143.2|7145.5|7142.7|7146|7143.2|7145.5|7142.7|3
1623033570000|2021-06-07 02:39:30|7145.2|7142.4|7146.2|7143.4|7146.2|7143.4|7144|7141.2|41
1623033590000|2021-06-07 02:39:50|7145.7|7142.9|7146|7143.2|7146|7143.2|7145.7|7142.9|2
1623033600000|2021-06-07 02:40:00|7146.2|7143.4|7145.5|7142.7|7146.2|7143.4|7145.2|7142.4|2
1623033610000|2021-06-07 02:40:10|7145.4|7142.6|7143.2|7140.4|7145.4|7142.6|7143.2|7140.4|24
1623033620000|2021-06-07 02:40:20|7143|7140.2|7143.9|7141.1|7144.2|7141.4|7143|7140.2|14
1623033630000|2021-06-07 02:40:30|7143.7|7140.9|7144.2|7141.4|7144.2|7141.4|7143.7|7140.9|3
1623033640000|2021-06-07 02:40:40|7146.2|7143.4|7146|7143.2|7146.2|7143.4|7145.4|7142.6|16
1623033650000|2021-06-07 02:40:50|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|2
1623033660000|2021-06-07 02:41:00|7145.7|7142.9|7145.7|7142.9|7146.2|7143.4|7145.7|7142.9|2
1623033670000|2021-06-07 02:41:10|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|1
1623033680000|2021-06-07 02:41:20|7146.5|7143.7|7147.4|7144.6|7147.4|7144.6|7146.2|7143.4|6
1623033690000|2021-06-07 02:41:30|7146.7|7143.9|7145.2|7142.4|7147.9|7145.1|7145.2|7142.4|55
1623033700000|2021-06-07 02:41:40|7145.7|7142.9|7145.7|7142.9|7146.2|7143.4|7145.7|7142.9|10
1623033710000|2021-06-07 02:41:50|7146.2|7143.4|7147.5|7144.7|7147.9|7145.1|7146.2|7143.4|8
1623033720000|2021-06-07 02:42:00|7147.9|7145.1|7147.1|7144.3|7147.9|7145.1|7147.1|7144.3|3
1623033730000|2021-06-07 02:42:10|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|1
1623033740000|2021-06-07 02:42:20|7147.9|7145.1|7147.7|7144.9|7147.9|7145.1|7147.4|7144.6|0
1623033750000|2021-06-07 02:42:30|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1623033760000|2021-06-07 02:42:40|7154.3|7144.3|7150.7|7147.9|7154.3|7147.9|7150.7|7144.3|62
1623033770000|2021-06-07 02:42:50|7150.4|7147.6|7153.2|7150.4|7153.9|7151.1|7150.4|7147.5|52
1623033780000|2021-06-07 02:43:00|7152.7|7149.9|7153.9|7151.1|7156|7153.2|7152.4|7149.6|73
1623033790000|2021-06-07 02:43:10|7153.7|7150.9|7155.4|7152.6|7158.3|7152.9|7153.7|7148|65
1623033800000|2021-06-07 02:43:20|7155.7|7152.9|7157.2|7154.4|7157.7|7154.9|7155.7|7152.9|55
1623033810000|2021-06-07 02:43:30|7157.5|7154.7|7159.2|7156.4|7164.1|7157.4|7157.5|7151.8|129
1623033820000|2021-06-07 02:43:40|7158.7|7155.9|7159.9|7157.1|7160.2|7157.4|7158.7|7155.9|6
1623033830000|2021-06-07 02:43:50|7160|7157.2|7159.7|7156.9|7160.2|7157.4|7159.2|7156.4|2
1623033840000|2021-06-07 02:44:00|7160|7157.2|7159.2|7156.4|7160.2|7157.4|7158.7|7155.9|18
1623033850000|2021-06-07 02:44:10|7160.2|7157.4|7158.7|7155.9|7160.2|7157.4|7157.9|7155.1|15
1623033860000|2021-06-07 02:44:20|7158.4|7155.6|7158.2|7155.4|7158.7|7155.9|7157.9|7155.1|3
1623033870000|2021-06-07 02:44:30|7158.5|7155.7|7157.2|7154.4|7158.7|7155.9|7157.2|7154.4|0
1623033880000|2021-06-07 02:44:40|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|3
1623033890000|2021-06-07 02:44:50|7157.2|7154.4|7156.7|7153.9|7157.2|7154.4|7156.2|7153.4|4
1623033900000|2021-06-07 02:45:00|7156.9|7154.1|7155.2|7152.4|7156.9|7154.1|7154.5|7151.7|5
1623033910000|2021-06-07 02:45:10|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|0
1623033920000|2021-06-07 02:45:20|7154.5|7151.7|7153.7|7150.9|7154.7|7151.9|7153.7|7150.9|17
1623033930000|2021-06-07 02:45:30|7154.2|7151.4|7154.5|7151.7|7154.5|7151.7|7153.9|7151.1|2
1623033940000|2021-06-07 02:45:40|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|0
1623033960000|2021-06-07 02:46:00|7154.2|7151.4|7152.7|7149.9|7154.2|7151.4|7152.7|7149.9|7
1623033970000|2021-06-07 02:46:10|7152.5|7149.7|7152.9|7150.1|7153.7|7150.9|7152.2|7149.4|136
1623033980000|2021-06-07 02:46:20|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1623033990000|2021-06-07 02:46:30|7153.4|7150.6|7152.5|7149.7|7153.7|7150.9|7152.2|7149.4|3
1623034000000|2021-06-07 02:46:40|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|1
1623034010000|2021-06-07 02:46:50|||||||||1
1623034020000|2021-06-07 02:47:00|7152.2|7149.4|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|3
1623034030000|2021-06-07 02:47:10|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|1
1623034040000|2021-06-07 02:47:20|7151.4|7148.6|7151.2|7148.4|7151.4|7148.6|7151.2|7148.4|0
1623034050000|2021-06-07 02:47:30|7150.7|7147.9|7149.2|7146.4|7150.7|7147.9|7148.4|7145.6|8
1623034060000|2021-06-07 02:47:40|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|5
1623034070000|2021-06-07 02:47:50|7148.9|7146.1|7149.5|7146.7|7149.5|7146.7|7148.9|7146.1|3
1623034080000|2021-06-07 02:48:00|7149.7|7146.9|7149.2|7146.4|7150.2|7147.4|7149.2|7146.4|3
1623034090000|2021-06-07 02:48:10|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7148.7|7145.9|3
1623034100000|2021-06-07 02:48:20|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.2|7146.4|4
1623034110000|2021-06-07 02:48:30|7150.5|7147.7|7151.2|7148.4|7151.2|7148.4|7150.5|7147.7|3
1623034120000|2021-06-07 02:48:40|7150.9|7148.1|7150.7|7147.9|7151.2|7148.4|7150.7|7147.9|1
1623034130000|2021-06-07 02:48:50|7151.2|7148.4|7150.7|7147.9|7151.2|7148.4|7150.7|7147.9|3
1623034140000|2021-06-07 02:49:00|7150.4|7147.6|7149.7|7146.9|7150.4|7147.6|7149.7|7146.9|2
1623034150000|2021-06-07 02:49:10|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|1
1623034160000|2021-06-07 02:49:20|7148.5|7145.7|7148.7|7145.9|7148.7|7145.9|7148.5|7145.7|2
1623034170000|2021-06-07 02:49:30|7149|7146.2|7149|7146.2|7149.5|7146.7|7149|7146.2|5
1623034180000|2021-06-07 02:49:40|7148.7|7145.9|7149.2|7146.4|7149.7|7146.9|7148.7|7145.9|2
1623034190000|2021-06-07 02:49:50|7149.7|7146.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|8
1623034200000|2021-06-07 02:50:00|7150.2|7147.4|7149.9|7147.1|7150.2|7147.4|7149.9|7147.1|1
1623034210000|2021-06-07 02:50:10|7149.7|7146.9|7147.2|7144.4|7149.7|7146.9|7146.2|7143.4|15
1623034220000|2021-06-07 02:50:20|||||||||1
1623034230000|2021-06-07 02:50:30|7146.9|7144.1|7147.2|7144.4|7147.2|7144.4|7146.9|7144.1|2
1623034240000|2021-06-07 02:50:40|7146.9|7144.1|7145.2|7142.4|7146.9|7144.1|7143.5|7140.7|39
1623034250000|2021-06-07 02:50:50|7144.7|7141.9|7145.2|7142.4|7145.2|7142.4|7144.7|7141.9|3
1623034260000|2021-06-07 02:51:00|7144.9|7142.1|7145.2|7142.4|7146|7143.2|7143.7|7140.9|27
1623034270000|2021-06-07 02:51:10|7145.4|7142.6|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|5
1623034280000|2021-06-07 02:51:20|7146.9|7144.1|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|0
1623034290000|2021-06-07 02:51:30|7147.2|7144.4|7148.2|7145.4|7148.2|7145.4|7146.9|7144.1|5
1623034300000|2021-06-07 02:51:40|7148.7|7145.9|7147.7|7144.9|7148.7|7145.9|7147.7|7144.9|2
1623034310000|2021-06-07 02:51:50|7147.4|7144.6|7145.5|7142.7|7147.4|7144.6|7145.5|7142.7|3
1623034320000|2021-06-07 02:52:00|7145.7|7142.9|7144.9|7142.1|7145.7|7142.9|7144.2|7141.4|14
1623034330000|2021-06-07 02:52:10|7144.7|7141.9|7144.4|7141.6|7144.7|7141.9|7144.4|7141.6|0
1623034340000|2021-06-07 02:52:20|7144.2|7141.4|7145.7|7142.9|7146|7143.2|7144.2|7141.4|2
1623034350000|2021-06-07 02:52:30|7146|7143.2|7146.2|7143.4|7146.2|7143.4|7146|7143.2|1
1623034370000|2021-06-07 02:52:50|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|3
1623034380000|2021-06-07 02:53:00|7147.2|7144.4|7147|7144.2|7147.2|7144.4|7147|7144.2|5
1623034390000|2021-06-07 02:53:10|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|3
1623034400000|2021-06-07 02:53:20|||||||||1
1623034410000|2021-06-07 02:53:30|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7145.9|7143.1|0
1623034420000|2021-06-07 02:53:40|7145.7|7142.9|7146.5|7143.7|7146.5|7143.7|7145.7|7142.9|0
1623034430000|2021-06-07 02:53:50|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|0
1623034440000|2021-06-07 02:54:00|7147.2|7144.4|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|0
1623034460000|2021-06-07 02:54:20|||||||||1
1623034470000|2021-06-07 02:54:30|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|2
1623034480000|2021-06-07 02:54:40|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.5|7142.7|9
1623034490000|2021-06-07 02:54:50|7146.6|7142.6|7147.2|7144.4|7147.2|7144.4|7146|7142.6|10
1623034500000|2021-06-07 02:55:00|7146.9|7144.1|7144.2|7141.4|7146.9|7144.1|7144.2|7141.4|11
1623034520000|2021-06-07 02:55:20|7145|7142.2|7146.2|7143.4|7146.2|7143.4|7144.2|7141.4|14
1623034530000|2021-06-07 02:55:30|7146.7|7143.9|7146.2|7143.4|7146.7|7143.9|7146.2|7143.4|0
1623034540000|2021-06-07 02:55:40|7146.5|7143.7|7147.5|7144.7|7147.5|7144.7|7146.5|7143.7|0
1623034550000|2021-06-07 02:55:50|7148|7145.2|7147.7|7144.9|7148|7145.2|7147.7|7144.9|0
1623034560000|2021-06-07 02:56:00|7147.5|7144.7|7147.2|7144.4|7147.5|7144.7|7147.2|7144.4|0
1623034570000|2021-06-07 02:56:10|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|1
1623034580000|2021-06-07 02:56:20|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|1
1623034590000|2021-06-07 02:56:30|7146|7143.2|7146|7143.2|7146.4|7143.6|7146|7143.2|11
1623034600000|2021-06-07 02:56:40|||||||||1
1623034610000|2021-06-07 02:56:50|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|0
1623034620000|2021-06-07 02:57:00|7146.2|7143.4|7147|7144.2|7147|7144.2|7146.2|7143.4|6
1623034630000|2021-06-07 02:57:10|7147.7|7144.9|7147.5|7144.7|7147.7|7144.9|7147.2|7144.4|3
1623034640000|2021-06-07 02:57:20|7148|7145.2|7149.5|7146.7|7149.5|7146.7|7148|7145.2|0
1623034650000|2021-06-07 02:57:30|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1623034660000|2021-06-07 02:57:40|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|1
1623034680000|2021-06-07 02:58:00|7150|7147.2|7151.2|7148.4|7152|7149.2|7150|7147.2|10
1623034690000|2021-06-07 02:58:10|7150.9|7148.1|7150.2|7147.4|7150.9|7148.1|7150.2|7147.4|2
1623034700000|2021-06-07 02:58:20|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1623034730000|2021-06-07 02:58:50|7151.5|7148.7|7151.2|7148.4|7151.5|7148.7|7151.2|7148.4|1
1623034740000|2021-06-07 02:59:00|7150.2|7147.4|7151.5|7148.7|7151.5|7148.7|7150.2|7147.4|2
1623034760000|2021-06-07 02:59:20|7151.9|7149.1|7151|7148.2|7152|7149.2|7150.4|7147.6|3
1623034800000|2021-06-07 03:00:00|7151.2|7148.4|7151.2|7148.4|7151.9|7149.1|7150.5|7147.7|18
1623034810000|2021-06-07 03:00:10|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|1
1623034820000|2021-06-07 03:00:20|7150.2|7147.4|7149.2|7146.4|7150.2|7147.4|7149.2|7146.4|2
1623034830000|2021-06-07 03:00:30|7148.9|7146.1|7148.5|7145.7|7149|7146.2|7148.5|7145.7|1
1623034840000|2021-06-07 03:00:40|7149.2|7146.4|7149.7|7146.9|7150|7147.2|7149.2|7146.4|2
1623034850000|2021-06-07 03:00:50|7149.2|7146.4|7149.4|7146.6|7149.7|7146.9|7148.9|7146.1|0
1623034860000|2021-06-07 03:01:00|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|1
1623034870000|2021-06-07 03:01:10|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|3
1623034880000|2021-06-07 03:01:20|7150.2|7147.4|7151.2|7148.4|7151.2|7148.4|7150.2|7147.4|1
1623034890000|2021-06-07 03:01:30|7150.7|7147.9|7150.2|7147.4|7150.7|7147.9|7150.2|7147.4|0
1623034900000|2021-06-07 03:01:40|7150.5|7147.7|7148.9|7146.1|7150.5|7147.7|7148.7|7145.9|4
1623034910000|2021-06-07 03:01:50|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|0
1623034920000|2021-06-07 03:02:00|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|0
1623034930000|2021-06-07 03:02:10|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|0
1623034940000|2021-06-07 03:02:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1623034950000|2021-06-07 03:02:30|7149.2|7146.4|7149.5|7146.7|7149.5|7146.7|7149.2|7146.4|1
1623034960000|2021-06-07 03:02:40|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|13
1623034970000|2021-06-07 03:02:50|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7149.9|7147.1|0
1623034980000|2021-06-07 03:03:00|7149.7|7146.9|7151|7148.2|7151.2|7148.4|7149.7|7146.9|9
1623034990000|2021-06-07 03:03:10|7151.2|7148.4|7152.2|7149.4|7153|7150.2|7151.2|7148.4|4
1623035010000|2021-06-07 03:03:30|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.2|7149.4|0
1623035030000|2021-06-07 03:03:50|7155.2|7152.4|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|34
1623035040000|2021-06-07 03:04:00|7156|7153.2|7155.5|7152.7|7156|7153.2|7155.5|7152.7|0
1623035050000|2021-06-07 03:04:10|7155.2|7152.4|7154.5|7151.7|7155.2|7152.4|7154.5|7151.7|0
1623035080000|2021-06-07 03:04:40|7154.9|7152.1|7154.5|7151.7|7155|7152.2|7154.5|7151.7|0
1623035090000|2021-06-07 03:04:50|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|2
1623035100000|2021-06-07 03:05:00|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1623035110000|2021-06-07 03:05:10|7154|7151.2|7152.5|7149.7|7154|7151.2|7152.5|7149.7|72
1623035120000|2021-06-07 03:05:20|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|3
1623035130000|2021-06-07 03:05:30|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|6
1623035140000|2021-06-07 03:05:40|7153.2|7150.4|7152.7|7149.9|7153.2|7150.4|7152.7|7149.9|2
1623035150000|2021-06-07 03:05:50|7153.4|7150.6|7153.7|7150.9|7153.7|7150.9|7153.4|7150.6|0
1623035160000|2021-06-07 03:06:00|7153.4|7150.6|7153.2|7150.4|7153.4|7150.6|7153.2|7150.4|0
1623035170000|2021-06-07 03:06:10|7152.5|7149.7|7152|7149.2|7152.5|7149.7|7152|7149.2|18
1623035180000|2021-06-07 03:06:20|7151.7|7148.9|7150.5|7147.7|7151.7|7148.9|7150.5|7147.7|0
1623035190000|2021-06-07 03:06:30|7150.7|7147.9|7151.5|7148.7|7151.5|7148.7|7150.7|7147.9|2
1623035200000|2021-06-07 03:06:40|7151|7148.2|7149.5|7146.7|7151|7148.2|7149.5|7146.7|3
1623035210000|2021-06-07 03:06:50|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7148.9|7146.1|0
1623035220000|2021-06-07 03:07:00|7149.5|7146.7|7149.5|7146.7|7150.2|7147.4|7149.5|7146.7|0
1623035230000|2021-06-07 03:07:10|7149.2|7146.4|7148|7145.2|7149.2|7146.4|7148|7145.2|6
1623035240000|2021-06-07 03:07:20|7149|7146.2|7148.5|7145.7|7149|7146.2|7148|7145.2|19
1623035260000|2021-06-07 03:07:40|7148.2|7145.4|7148.2|7145.4|7148.5|7145.7|7147.7|7144.9|0
1623035280000|2021-06-07 03:08:00|7148.5|7145.7|7148.2|7145.4|7148.5|7145.7|7147.7|7144.9|0
1623035290000|2021-06-07 03:08:10|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|0
1623035300000|2021-06-07 03:08:20|7148.9|7146.1|7149.2|7146.4|7149.2|7146.4|7148.9|7146.1|0
1623035310000|2021-06-07 03:08:30|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|4
1623035330000|2021-06-07 03:08:50|7147.7|7144.9|7147.5|7144.7|7148.2|7145.4|7147.5|7144.7|0
1623035340000|2021-06-07 03:09:00|7147.7|7144.9|7148|7145.2|7148.2|7145.4|7147.7|7144.9|0
1623035350000|2021-06-07 03:09:10|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1623035370000|2021-06-07 03:09:30|7147.7|7144.9|7145.7|7142.9|7148|7145.2|7145.7|7142.9|3
1623035380000|2021-06-07 03:09:40|7145.4|7142.6|7144.9|7142.1|7146.7|7143.9|7144.9|7142.1|6
1623035390000|2021-06-07 03:09:50|7145.2|7142.4|7146.5|7143.7|7146.5|7143.7|7144.2|7141.4|16
1623035400000|2021-06-07 03:10:00|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|8
1623035410000|2021-06-07 03:10:10|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623035420000|2021-06-07 03:10:20|7145.5|7142.7|7145.2|7142.4|7145.5|7142.7|7145.2|7142.4|0
1623035430000|2021-06-07 03:10:30|7144.9|7142.1|7144.5|7141.7|7144.9|7142.1|7144|7141.2|0
1623035440000|2021-06-07 03:10:40|7144.7|7141.9|7144.5|7141.7|7144.7|7141.9|7144.2|7141.4|0
1623035450000|2021-06-07 03:10:50|7144.2|7141.4|7144.5|7141.7|7144.5|7141.7|7144.2|7141.4|0
1623035460000|2021-06-07 03:11:00|7144.7|7141.9|7144.2|7141.4|7144.7|7141.9|7144.2|7141.4|0
1623035470000|2021-06-07 03:11:10|||||||||1
1623035490000|2021-06-07 03:11:30|7143.9|7141.1|7143.2|7140.4|7143.9|7141.1|7143.2|7140.4|6
1623035500000|2021-06-07 03:11:40|7143.5|7140.7|7143.2|7140.4|7144.2|7141.4|7143.2|7140.4|1
1623035510000|2021-06-07 03:11:50|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1623035520000|2021-06-07 03:12:00|7143.2|7140.4|7143|7140.2|7143.2|7140.4|7142.4|7139.6|32
1623035530000|2021-06-07 03:12:10|7142.9|7140.1|7142|7139.2|7143|7140.2|7141.4|7138.6|29
1623035540000|2021-06-07 03:12:20|7141.5|7138.7|7142.2|7139.4|7142.2|7139.4|7141.5|7138.7|2
1623035550000|2021-06-07 03:12:30|||||||||11
1623035560000|2021-06-07 03:12:40|7143|7140.2|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|8
1623035570000|2021-06-07 03:12:50|7143.9|7141.1|7143.7|7140.9|7144.2|7141.4|7143.7|7140.9|2
1623035580000|2021-06-07 03:13:00|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7142.7|7139.9|0
1623035590000|2021-06-07 03:13:10|7143.2|7140.4|7143.2|7140.4|7143.5|7140.7|7142.7|7139.9|0
1623035600000|2021-06-07 03:13:20|7143|7140.2|7142.5|7139.7|7143|7140.2|7142.2|7139.4|8
1623035610000|2021-06-07 03:13:30|7143|7140.2|7143|7140.2|7143.2|7140.4|7142.7|7139.9|0
1623035620000|2021-06-07 03:13:40|7143.2|7140.4|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|2
1623035630000|2021-06-07 03:13:50|7143.9|7141.1|7144.2|7141.4|7144.2|7141.4|7143.7|7140.9|0
1623035650000|2021-06-07 03:14:10|7144.8|7142|7144|7141.2|7145|7142.2|7144|7141.2|5
1623035660000|2021-06-07 03:14:20|7144.7|7141.9|7143.8|7141|7145|7142.2|7143.5|7140.7|20
1623035670000|2021-06-07 03:14:30|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1623035700000|2021-06-07 03:15:00|7143.2|7140.4|7142|7139.2|7143.2|7140.4|7142|7139.2|2
1623035710000|2021-06-07 03:15:10|||||||||4
1623035730000|2021-06-07 03:15:30|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|0
1623035750000|2021-06-07 03:15:50|7142.5|7139.7|7143.2|7140.4|7143.2|7140.4|7142.5|7139.7|2
1623035770000|2021-06-07 03:16:10|7143.4|7140.6|7143.8|7141|7143.8|7141|7143.4|7140.6|4
1623035780000|2021-06-07 03:16:20|7144|7141.2|7143|7140.2|7144|7141.2|7143|7140.2|5
1623035790000|2021-06-07 03:16:30|7142.7|7139.9|7143|7140.2|7143|7140.2|7142.7|7139.9|3
1623035800000|2021-06-07 03:16:40|||||||||1
1623035810000|2021-06-07 03:16:50|||||||||14
1623035820000|2021-06-07 03:17:00|||||||||1
1623035830000|2021-06-07 03:17:10|||||||||1
1623035840000|2021-06-07 03:17:20|7143.7|7140.9|7144|7141.2|7144|7141.2|7143.7|7140.9|15
1623035850000|2021-06-07 03:17:30|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|9
1623035860000|2021-06-07 03:17:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|3
1623035870000|2021-06-07 03:17:50|7145.2|7142.4|7145.5|7142.7|7145.5|7142.7|7145|7142.2|4
1623035890000|2021-06-07 03:18:10|7145|7142.2|7144|7141.2|7145|7142.2|7144|7141.2|3
1623035900000|2021-06-07 03:18:20|7144.5|7141.7|7145|7142.2|7145|7142.2|7144.5|7141.7|0
1623035910000|2021-06-07 03:18:30|7144.7|7141.9|7144|7141.2|7144.7|7141.9|7144|7141.2|0
1623035930000|2021-06-07 03:18:50|7143.2|7140.4|7144|7141.2|7144|7141.2|7143.2|7140.4|2
1623035950000|2021-06-07 03:19:10|7145|7142.2|7144.7|7141.9|7145.5|7142.7|7144.7|7141.9|4
1623035960000|2021-06-07 03:19:20|7144.8|7142|7145|7142.2|7145.5|7142.7|7144.8|7142|0
1623035980000|2021-06-07 03:19:40|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623035990000|2021-06-07 03:19:50|7145.5|7142.7|7145|7142.2|7145.5|7142.7|7145|7142.2|0
1623036000000|2021-06-07 03:20:00|7145.2|7142.4|7145|7142.2|7145.5|7142.7|7144.5|7141.7|1
1623036010000|2021-06-07 03:20:10|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623036020000|2021-06-07 03:20:20|7145.8|7143|7146|7143.2|7146|7143.2|7145.8|7143|3
1623036040000|2021-06-07 03:20:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|2
1623036060000|2021-06-07 03:21:00|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|1
1623036080000|2021-06-07 03:21:20|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|3
1623036090000|2021-06-07 03:21:30|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623036100000|2021-06-07 03:21:40|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|1
1623036110000|2021-06-07 03:21:50|7144.5|7141.7|7144.2|7141.4|7144.5|7141.7|7144.2|7141.4|2
1623036130000|2021-06-07 03:22:10|7144.4|7141.6|7145|7142.2|7145|7142.2|7144.4|7141.6|1
1623036140000|2021-06-07 03:22:20|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|2
1623036150000|2021-06-07 03:22:30|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|0
1623036160000|2021-06-07 03:22:40|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|2
1623036170000|2021-06-07 03:22:50|7144.8|7142|7144.5|7141.7|7145.2|7142.4|7144.5|7141.7|1
1623036210000|2021-06-07 03:23:30|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623036220000|2021-06-07 03:23:40|7144|7141.2|7144.2|7141.4|7144.2|7141.4|7143.5|7140.7|18
1623036230000|2021-06-07 03:23:50|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1623036240000|2021-06-07 03:24:00|7143.7|7140.9|7144.5|7141.7|7145.2|7142.4|7143.7|7140.9|18
1623036250000|2021-06-07 03:24:10|7144.2|7141.4|7144|7141.2|7144.2|7141.4|7144|7141.2|0
1623036270000|2021-06-07 03:24:30|7143.3|7140.5|7142.2|7139.4|7143.5|7140.7|7142.2|7139.4|12
1623036280000|2021-06-07 03:24:40|7142.5|7139.7|7141.2|7138.4|7142.5|7139.7|7141.2|7138.4|3
1623036290000|2021-06-07 03:24:50|7141|7138.2|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|9
1623036300000|2021-06-07 03:25:00|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|0
1623036310000|2021-06-07 03:25:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|3
1623036320000|2021-06-07 03:25:20|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|1
1623036330000|2021-06-07 03:25:30|7142.2|7139.4|7140.8|7138|7142.2|7139.4|7140.8|7138|6
1623036340000|2021-06-07 03:25:40|7141.2|7138.4|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|3
1623036350000|2021-06-07 03:25:50|7139|7136.2|7139.3|7136.5|7139.3|7136.5|7139|7136.2|36
1623036360000|2021-06-07 03:26:00|7139.5|7136.7|7141.2|7138.4|7141.2|7138.4|7139.5|7136.7|2
1623036380000|2021-06-07 03:26:20|7140.5|7137.7|7141|7138.2|7141.2|7138.4|7140.5|7137.7|2
1623036390000|2021-06-07 03:26:30|7141.2|7138.4|7141.7|7138.9|7142.2|7139.4|7141.2|7138.4|34
1623036410000|2021-06-07 03:26:50|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|0
1623036420000|2021-06-07 03:27:00|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|0
1623036450000|2021-06-07 03:27:30|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|2
1623036460000|2021-06-07 03:27:40|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|4
1623036510000|2021-06-07 03:28:30|7140.7|7137.9|7140.3|7137.5|7140.7|7137.9|7140.2|7137.4|19
1623036520000|2021-06-07 03:28:40|7140.2|7137.4|7138.2|7135.4|7140.2|7137.4|7138.2|7135.4|39
1623036530000|2021-06-07 03:28:50|7138.5|7135.7|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|5
1623036540000|2021-06-07 03:29:00|7140|7137.2|7140.2|7137.4|7140.5|7137.7|7140|7137.2|9
1623036550000|2021-06-07 03:29:10|7140.5|7137.7|7140.7|7137.9|7140.7|7137.9|7140.5|7137.7|2
1623036560000|2021-06-07 03:29:20|7140.2|7137.4|7140.5|7137.7|7140.5|7137.7|7140.2|7137.4|0
1623036570000|2021-06-07 03:29:30|7140.7|7137.9|7140.5|7137.7|7140.7|7137.9|7140.2|7137.4|4
1623036580000|2021-06-07 03:29:40|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|1
1623036590000|2021-06-07 03:29:50|7140.7|7137.9|7140.7|7137.9|7141.2|7138.4|7140.7|7137.9|2
1623036600000|2021-06-07 03:30:00|7141|7138.2|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|3
1623036610000|2021-06-07 03:30:10|7140.8|7138|7140.8|7138|7140.8|7138|7140.8|7138|1
1623036630000|2021-06-07 03:30:30|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1623036640000|2021-06-07 03:30:40|7140.5|7137.7|7140.2|7137.4|7140.5|7137.7|7140.2|7137.4|0
1623036670000|2021-06-07 03:31:10|7139.5|7136.7|7138.5|7135.7|7139.5|7136.7|7138.5|7135.7|12
1623036680000|2021-06-07 03:31:20|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|69
1623036690000|2021-06-07 03:31:30|7138.2|7135.4|7139.5|7136.7|7139.5|7136.7|7137|7134.2|48
1623036700000|2021-06-07 03:31:40|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|21
1623036710000|2021-06-07 03:31:50|7138.2|7135.4|7137|7134.2|7138.5|7135.7|7137|7134.2|36
1623036730000|2021-06-07 03:32:10|7137.2|7134.4|7137.2|7134.4|7137.5|7134.7|7137.2|7134.4|1
1623036750000|2021-06-07 03:32:30|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623036760000|2021-06-07 03:32:40|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|0
1623036770000|2021-06-07 03:32:50|||||||||1
1623036780000|2021-06-07 03:33:00|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|0
1623036790000|2021-06-07 03:33:10|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137|7134.2|17
1623036800000|2021-06-07 03:33:20|7136.2|7133.4|7137|7134.2|7137.2|7134.4|7136.2|7133.4|9
1623036810000|2021-06-07 03:33:30|7137.2|7134.4|7136|7133.2|7137.2|7134.4|7136|7133.2|11
1623036830000|2021-06-07 03:33:50|||||||||2
1623036840000|2021-06-07 03:34:00|7134.8|7132|7135|7132.2|7135|7132.2|7134.2|7131.4|13
1623036850000|2021-06-07 03:34:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|3
1623036860000|2021-06-07 03:34:20|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|2
1623036870000|2021-06-07 03:34:30|7136.7|7133.9|7136.3|7133.5|7136.7|7133.9|7136.3|7133.5|8
1623036880000|2021-06-07 03:34:40|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623036910000|2021-06-07 03:35:10|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7
1623036920000|2021-06-07 03:35:20|7138.5|7135.7|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|1
1623036930000|2021-06-07 03:35:30|7138.8|7136|7139.2|7136.4|7139.2|7136.4|7138.8|7136|8
1623036940000|2021-06-07 03:35:40|7139.5|7136.7|7139|7136.2|7139.5|7136.7|7138|7135.2|26
1623036950000|2021-06-07 03:35:50|7139.2|7136.4|7137.7|7134.9|7139.2|7136.4|7137.7|7134.9|14
1623036960000|2021-06-07 03:36:00|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.2|7134.4|0
1623036970000|2021-06-07 03:36:10|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|0
1623036990000|2021-06-07 03:36:30|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|3
1623037000000|2021-06-07 03:36:40|7138.2|7135.4|7138|7135.2|7138.5|7135.7|7138|7135.2|5
1623037010000|2021-06-07 03:36:50|7137.7|7134.9|7137|7134.2|7137.7|7134.9|7137|7134.2|8
1623037030000|2021-06-07 03:37:10|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|6
1623037040000|2021-06-07 03:37:20|||||||||9
1623037060000|2021-06-07 03:37:40|7136.7|7133.9|7137.5|7134.7|7137.5|7134.7|7136.7|7133.9|19
1623037070000|2021-06-07 03:37:50|7138.2|7135.4|7139|7136.2|7140.2|7137.4|7138.2|7135.4|8
1623037080000|2021-06-07 03:38:00|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|1
1623037090000|2021-06-07 03:38:10|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|2
1623037100000|2021-06-07 03:38:20|7138.8|7136|7138|7135.2|7138.8|7136|7137.5|7134.7|4
1623037110000|2021-06-07 03:38:30|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|1
1623037140000|2021-06-07 03:39:00|7137.2|7134.4|7136.5|7133.7|7137.5|7134.7|7136.5|7133.7|1
1623037150000|2021-06-07 03:39:10|7136.8|7134|7137|7134.2|7137|7134.2|7136.8|7134|2
1623037180000|2021-06-07 03:39:40|7137.3|7134.5|7137.5|7134.7|7138|7135.2|7137.3|7134.5|0
1623037190000|2021-06-07 03:39:50|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623037270000|2021-06-07 03:41:10|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|2
1623037290000|2021-06-07 03:41:30|7136.3|7133.5|7136.5|7133.7|7136.5|7133.7|7136.3|7133.5|0
1623037320000|2021-06-07 03:42:00|7137|7134.2|7136.2|7133.4|7137|7134.2|7136.2|7133.4|4
1623037330000|2021-06-07 03:42:10|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7136|7133.2|0
1623037340000|2021-06-07 03:42:20|7137|7134.2|7136.5|7133.7|7137|7134.2|7136.5|7133.7|0
1623037350000|2021-06-07 03:42:30|7137|7134.2|7136.5|7133.7|7137|7134.2|7136.5|7133.7|0
1623037360000|2021-06-07 03:42:40|7137|7134.2|7136|7133.2|7137|7134.2|7136|7133.2|2
1623037380000|2021-06-07 03:43:00|7136.3|7133.5|7136.5|7133.7|7136.5|7133.7|7136.3|7133.5|1
1623037390000|2021-06-07 03:43:10|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623037420000|2021-06-07 03:43:40|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623037440000|2021-06-07 03:44:00|7136|7133.2|7134.5|7131.7|7137|7134.2|7134.2|7131.4|150
1623037450000|2021-06-07 03:44:10|||||||||1
1623037470000|2021-06-07 03:44:30|7134.8|7132|7134.5|7131.7|7134.8|7132|7134.5|7131.7|0
1623037490000|2021-06-07 03:44:50|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|1
1623037500000|2021-06-07 03:45:00|7135.2|7132.4|7134.7|7131.9|7135.2|7132.4|7134.7|7131.9|1
1623037510000|2021-06-07 03:45:10|7135.2|7132.4|7134|7131.2|7135.2|7132.4|7133.7|7130.9|4
1623037520000|2021-06-07 03:45:20|7133.7|7130.9|7133.5|7130.7|7133.7|7130.9|7133.5|7130.7|0
1623037530000|2021-06-07 03:45:30|7133.2|7130.4|7133.5|7130.7|7133.5|7130.7|7133.2|7130.4|7
1623037540000|2021-06-07 03:45:40|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|1
1623037550000|2021-06-07 03:45:50|7133.7|7130.9|7134.2|7131.4|7134.5|7131.7|7133|7130.2|19
1623037560000|2021-06-07 03:46:00|||||||||5
1623037570000|2021-06-07 03:46:10|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|5
1623037600000|2021-06-07 03:46:40|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|0
1623037610000|2021-06-07 03:46:50|7133.5|7130.7|7134|7131.2|7134|7131.2|7133.5|7130.7|0
1623037620000|2021-06-07 03:47:00|7133.8|7131|7133.2|7130.4|7133.8|7131|7133.2|7130.4|1
1623037630000|2021-06-07 03:47:10|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|0
1623037640000|2021-06-07 03:47:20|7133.2|7130.4|7133|7130.2|7135|7132.2|7133|7130.2|46
1623037650000|2021-06-07 03:47:30|||||||||2
1623037660000|2021-06-07 03:47:40|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|2
1623037670000|2021-06-07 03:47:50|7133.3|7130.5|7133.5|7130.7|7133.5|7130.7|7133.3|7130.5|0
1623037700000|2021-06-07 03:48:20|7134|7131.2|7134.2|7131.4|7134.2|7131.4|7134|7131.2|0
1623037710000|2021-06-07 03:48:30|7133.3|7130.5|7133|7130.2|7133.3|7130.5|7133|7130.2|7
1623037720000|2021-06-07 03:48:40|7133.5|7130.7|7133.8|7131|7133.8|7131|7133.5|7130.7|0
1623037730000|2021-06-07 03:48:50|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|0
1623037740000|2021-06-07 03:49:00|7133.5|7130.7|7133|7130.2|7134|7131.2|7133|7130.2|2
1623037750000|2021-06-07 03:49:10|7133.5|7130.7|7133.8|7131|7133.8|7131|7133.5|7130.7|1
1623037760000|2021-06-07 03:49:20|7134|7131.2|7133.5|7130.7|7134|7131.2|7133|7130.2|4
1623037770000|2021-06-07 03:49:30|7133.2|7130.4|7133|7130.2|7133.2|7130.4|7133|7130.2|0
1623037780000|2021-06-07 03:49:40|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|1
1623037800000|2021-06-07 03:50:00|7133.8|7131|7134|7131.2|7134|7131.2|7133.8|7131|0
1623037810000|2021-06-07 03:50:10|7134.5|7131.7|7134.5|7131.7|7135.2|7132.4|7134.5|7131.7|1
1623037820000|2021-06-07 03:50:20|7135|7132.2|7134.5|7131.7|7135.2|7132.4|7134.5|7131.7|3
1623037840000|2021-06-07 03:50:40|7134.2|7131.4|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|1
1623037850000|2021-06-07 03:50:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7134.5|7131.7|1
1623037920000|2021-06-07 03:52:00|||||||||1
1623038030000|2021-06-07 03:53:50|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|5
1623038040000|2021-06-07 03:54:00|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|3
1623038050000|2021-06-07 03:54:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623038060000|2021-06-07 03:54:20|7134.5|7131.7|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|6
1623038080000|2021-06-07 03:54:40|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|4
1623038150000|2021-06-07 03:55:50|7135.5|7132.7|7135.2|7132.4|7135.7|7132.9|7135.2|7132.4|5
1623038230000|2021-06-07 03:57:10|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.8|7129|79
1623038240000|2021-06-07 03:57:20|||||||||3
1623038250000|2021-06-07 03:57:30|7132|7129.2|7131.2|7128.4|7132|7129.2|7131.2|7128.4|15
1623038260000|2021-06-07 03:57:40|||||||||3
1623038270000|2021-06-07 03:57:50|7130.8|7128|7131.2|7128.4|7131.2|7128.4|7130.8|7128|7
1623038280000|2021-06-07 03:58:00|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|3
1623038290000|2021-06-07 03:58:10|7132.2|7129.4|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|2
1623038330000|2021-06-07 03:58:50|7131.5|7128.7|7131.8|7129|7132.2|7129.4|7131.5|7128.7|1
1623038340000|2021-06-07 03:59:00|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|1
1623038350000|2021-06-07 03:59:10|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1623038370000|2021-06-07 03:59:30|||||||||1
1623038400000|2021-06-07 04:00:00|||||||||4
1623038420000|2021-06-07 04:00:20|7131|7128.2|7129.8|7127|7131.1|7128.3|7129.8|7127|9
1623038430000|2021-06-07 04:00:30|7130.1|7127.3|7129.8|7127|7130.1|7127.3|7129.8|7127|0
1623038440000|2021-06-07 04:00:40|7128.3|7125.5|7125.1|7122.3|7128.3|7125.5|7124.1|7121.3|331
1623038450000|2021-06-07 04:00:50|7125.6|7122.8|7126.6|7123.8|7126.6|7123.8|7125.1|7122.3|5
1623038460000|2021-06-07 04:01:00|7126.3|7123.5|7127.5|7124.7|7127.6|7124.8|7126.1|7123.3|12
1623038470000|2021-06-07 04:01:10|7127.6|7124.8|7127.5|7124.7|7127.6|7124.8|7127.5|7124.7|2
1623038480000|2021-06-07 04:01:20|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|5
1623038490000|2021-06-07 04:01:30|7125.8|7123|7126.1|7123.3|7126.5|7123.7|7125.8|7123|4
1623038500000|2021-06-07 04:01:40|7126.5|7123.7|7124.1|7121.3|7126.5|7123.7|7123.6|7120.8|28
1623038510000|2021-06-07 04:01:50|7124.5|7121.7|7125.1|7122.3|7125.1|7122.3|7124.5|7121.7|7
1623038520000|2021-06-07 04:02:00|7124.6|7121.8|7125.1|7122.3|7125.1|7122.3|7124.6|7121.8|2
1623038530000|2021-06-07 04:02:10|7125.3|7122.5|7125.6|7122.8|7125.6|7122.8|7125.3|7122.5|4
1623038540000|2021-06-07 04:02:20|7126|7123.2|7126.3|7123.5|7126.5|7123.7|7126|7123.2|5
1623038550000|2021-06-07 04:02:30|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7125.8|7123|0
1623038560000|2021-06-07 04:02:40|7125.8|7123|7125.6|7122.8|7126.1|7123.3|7125.6|7122.8|0
1623038570000|2021-06-07 04:02:50|7126|7123.2|7125.6|7122.8|7126.1|7123.3|7125.6|7122.8|0
1623038580000|2021-06-07 04:03:00|7125.3|7122.5|7126.1|7123.3|7126.1|7123.3|7125.3|7122.5|1
1623038590000|2021-06-07 04:03:10|7126.8|7124|7127.1|7124.3|7127.1|7124.3|7126.5|7123.7|3
1623038600000|2021-06-07 04:03:20|7128.1|7125.3|7129.1|7126.3|7129.1|7126.3|7128.1|7125.3|78
1623038620000|2021-06-07 04:03:40|7129|7126.2|7129.1|7126.3|7129.3|7126.5|7128.8|7126|7
1623038630000|2021-06-07 04:03:50|7128.8|7126|7128.5|7125.7|7128.8|7126|7128.1|7125.3|6
1623038670000|2021-06-07 04:04:30|7129.1|7126.3|7129.6|7126.8|7129.6|7126.8|7129.1|7126.3|0
1623038680000|2021-06-07 04:04:40|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|0
1623038690000|2021-06-07 04:04:50|7128.1|7125.3|7128.5|7125.7|7128.5|7125.7|7128.1|7125.3|1
1623038710000|2021-06-07 04:05:10|7128.8|7126|7128.6|7125.8|7129|7126.2|7128.6|7125.8|0
1623038730000|2021-06-07 04:05:30|7128.5|7125.7|7129.5|7126.7|7129.5|7126.7|7128.5|7125.7|10
1623038740000|2021-06-07 04:05:40|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|0
1623038760000|2021-06-07 04:06:00|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|0
1623038770000|2021-06-07 04:06:10|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|1
1623038780000|2021-06-07 04:06:20|||||||||1
1623038790000|2021-06-07 04:06:30|7130.8|7128|7131|7128.2|7131|7128.2|7130.8|7128|1
1623038800000|2021-06-07 04:06:40|7130.5|7127.7|7131.5|7128.7|7131.5|7128.7|7130.5|7127.7|2
1623038810000|2021-06-07 04:06:50|7131.1|7128.3|7131.5|7128.7|7131.5|7128.7|7131|7128.2|1
1623038820000|2021-06-07 04:07:00|7131.1|7128.3|7131|7128.2|7131.1|7128.3|7131|7128.2|0
1623038830000|2021-06-07 04:07:10|7130.6|7127.8|7130|7127.2|7130.6|7127.8|7129.5|7126.7|11
1623038840000|2021-06-07 04:07:20|7129.5|7126.7|7129.3|7126.5|7130.1|7127.3|7129.3|7126.5|2
1623038850000|2021-06-07 04:07:30|7129.1|7126.3|7130.1|7127.3|7130.1|7127.3|7129.1|7126.3|1
1623038860000|2021-06-07 04:07:40|7130.5|7127.7|7130.1|7127.3|7130.5|7127.7|7130.1|7127.3|1
1623038870000|2021-06-07 04:07:50|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|1
1623038890000|2021-06-07 04:08:10|7130.8|7128|7131|7128.2|7131|7128.2|7130.8|7128|0
1623038910000|2021-06-07 04:08:30|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|1
1623038920000|2021-06-07 04:08:40|7130.6|7127.8|7130.5|7127.7|7130.6|7127.8|7130.5|7127.7|1
1623038940000|2021-06-07 04:09:00|||||||||1
1623038950000|2021-06-07 04:09:10|||||||||1
1623038960000|2021-06-07 04:09:20|7130.8|7128|7130.5|7127.7|7131.1|7128.3|7130.5|7127.7|2
1623038970000|2021-06-07 04:09:30|7131|7128.2|7131.1|7128.3|7131.1|7128.3|7131|7128.2|1
1623038980000|2021-06-07 04:09:40|7130.5|7127.7|7131|7128.2|7131|7128.2|7130.5|7127.7|1
1623039010000|2021-06-07 04:10:10|7130.6|7127.8|7130.5|7127.7|7131.1|7128.3|7130.5|7127.7|0
1623039020000|2021-06-07 04:10:20|7131.1|7128.3|7132|7129.2|7132|7129.2|7131|7128.2|3
1623039040000|2021-06-07 04:10:40|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132|7129.2|2
1623039050000|2021-06-07 04:10:50|7132|7129.2|7131.5|7128.7|7132|7129.2|7131.5|7128.7|2
1623039090000|2021-06-07 04:11:30|||||||||1
1623039110000|2021-06-07 04:11:50|||||||||1
1623039140000|2021-06-07 04:12:20|7131.1|7128.3|7131.5|7128.7|7131.5|7128.7|7131|7128.2|0
1623039150000|2021-06-07 04:12:30|||||||||1
1623039160000|2021-06-07 04:12:40|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|1
1623039170000|2021-06-07 04:12:50|7132|7129.2|7131.5|7128.7|7132|7129.2|7131.5|7128.7|8
1623039180000|2021-06-07 04:13:00|7132.1|7129.3|7135|7132.2|7135.1|7132.3|7132.1|7129.3|125
1623039190000|2021-06-07 04:13:10|7135.1|7132.3|7136.1|7133.3|7136.1|7133.3|7135.1|7132.3|8
1623039200000|2021-06-07 04:13:20|||||||||1
1623039210000|2021-06-07 04:13:30|||||||||1
1623039230000|2021-06-07 04:13:50|7136.5|7133.7|7136.5|7133.7|7137.1|7134.3|7136.5|7133.7|2
1623039240000|2021-06-07 04:14:00|7136.1|7133.3|7136.1|7133.3|7136.5|7133.7|7136.1|7133.3|1
1623039250000|2021-06-07 04:14:10|||||||||1
1623039280000|2021-06-07 04:14:40|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|16
1623039290000|2021-06-07 04:14:50|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1623039300000|2021-06-07 04:15:00|7134.5|7131.7|7134.6|7131.8|7134.8|7132|7134.1|7131.3|1
1623039320000|2021-06-07 04:15:20|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1623039360000|2021-06-07 04:16:00|||||||||1
1623039430000|2021-06-07 04:17:10|7134.6|7131.8|7134.1|7131.3|7134.6|7131.8|7134.1|7131.3|1
1623039450000|2021-06-07 04:17:30|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623039460000|2021-06-07 04:17:40|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623039470000|2021-06-07 04:17:50|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|1
1623039480000|2021-06-07 04:18:00|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1623039500000|2021-06-07 04:18:20|7135|7132.2|7135.5|7132.7|7135.5|7132.7|7135|7132.2|0
1623039510000|2021-06-07 04:18:30|7135.1|7132.3|7135.6|7132.8|7136.1|7133.3|7135.1|7132.3|0
1623039530000|2021-06-07 04:18:50|7136|7133.2|7135.6|7132.8|7136.1|7133.3|7135.6|7132.8|1
1623039540000|2021-06-07 04:19:00|||||||||1
1623039550000|2021-06-07 04:19:10|7136|7133.2|7135.6|7132.8|7136|7133.2|7135.6|7132.8|0
1623039580000|2021-06-07 04:19:40|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623039590000|2021-06-07 04:19:50|7135.3|7132.5|7135.5|7132.7|7135.5|7132.7|7135.1|7132.3|0
1623039600000|2021-06-07 04:20:00|7135.6|7132.8|7136.1|7133.3|7136.1|7133.3|7135.6|7132.8|0
1623039630000|2021-06-07 04:20:30|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|1
1623039650000|2021-06-07 04:20:50|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|1
1623039670000|2021-06-07 04:21:10|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|4
1623039740000|2021-06-07 04:22:20|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1623039750000|2021-06-07 04:22:30|7137.5|7134.7|7138.1|7135.3|7138.1|7135.3|7137.5|7134.7|2
1623039770000|2021-06-07 04:22:50|||||||||3
1623039810000|2021-06-07 04:23:30|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|0
1623039830000|2021-06-07 04:23:50|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|1
1623039930000|2021-06-07 04:25:30|||||||||11
1623039940000|2021-06-07 04:25:40|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|0
1623039950000|2021-06-07 04:25:50|||||||||9
1623040010000|2021-06-07 04:26:50|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1623040030000|2021-06-07 04:27:10|7138.6|7135.8|7139|7136.2|7139|7136.2|7138.1|7135.3|15
1623040040000|2021-06-07 04:27:20|7138.8|7136|7139|7136.2|7139|7136.2|7138.5|7135.7|2
1623040060000|2021-06-07 04:27:40|||||||||1
1623040080000|2021-06-07 04:28:00|||||||||10
1623040090000|2021-06-07 04:28:10|||||||||1
1623040100000|2021-06-07 04:28:20|||||||||1
1623040120000|2021-06-07 04:28:40|||||||||1
1623040140000|2021-06-07 04:29:00|7138.6|7135.8|7138.5|7135.7|7138.6|7135.8|7137.6|7134.8|14
1623040150000|2021-06-07 04:29:10|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|1
1623040190000|2021-06-07 04:29:50|7138.8|7136|7138.5|7135.7|7139|7136.2|7138.5|7135.7|0
1623040200000|2021-06-07 04:30:00|7138.1|7135.3|7138.1|7135.3|7138.5|7135.7|7138.1|7135.3|13
1623040220000|2021-06-07 04:30:20|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1623040230000|2021-06-07 04:30:30|7137.6|7134.8|7138.1|7135.3|7138.5|7135.7|7137.6|7134.8|7
1623040240000|2021-06-07 04:30:40|7139|7136.2|7138.6|7135.8|7139|7136.2|7138.6|7135.8|1
1623040260000|2021-06-07 04:31:00|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|27
1623040270000|2021-06-07 04:31:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|8
1623040280000|2021-06-07 04:31:20|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|3
1623040310000|2021-06-07 04:31:50|||||||||1
1623040320000|2021-06-07 04:32:00|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|4
1623040330000|2021-06-07 04:32:10|7137|7134.2|7137.5|7134.7|7138.1|7135.3|7137|7134.2|24
1623040340000|2021-06-07 04:32:20|7137|7134.2|7136.6|7133.8|7137|7134.2|7136.6|7133.8|0
1623040350000|2021-06-07 04:32:30|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|1
1623040360000|2021-06-07 04:32:40|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.1|7134.3|0
1623040370000|2021-06-07 04:32:50|7137.1|7134.3|7136.6|7133.8|7137.1|7134.3|7136.6|7133.8|2
1623040380000|2021-06-07 04:33:00|7137|7134.2|7136.1|7133.3|7137.1|7134.3|7136.1|7133.3|0
1623040390000|2021-06-07 04:33:10|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.6|7133.8|3
1623040440000|2021-06-07 04:34:00|7137.8|7135|7138.1|7135.3|7138.1|7135.3|7137.8|7135|2
1623040450000|2021-06-07 04:34:10|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|0
1623040480000|2021-06-07 04:34:40|||||||||1
1623040550000|2021-06-07 04:35:50|||||||||1
1623040560000|2021-06-07 04:36:00|7138.8|7136|7138.9|7136.1|7138.9|7136.1|7138.8|7136|0
1623040610000|2021-06-07 04:36:50|||||||||1
1623040620000|2021-06-07 04:37:00|||||||||1
1623040670000|2021-06-07 04:37:50|||||||||1
1623040690000|2021-06-07 04:38:10|||||||||3
1623040850000|2021-06-07 04:40:50|||||||||1
1623040870000|2021-06-07 04:41:10|||||||||1
1623040890000|2021-06-07 04:41:30|||||||||3
1623040900000|2021-06-07 04:41:40|||||||||1
1623040970000|2021-06-07 04:42:50|||||||||1
1623040990000|2021-06-07 04:43:10|||||||||1
1623041030000|2021-06-07 04:43:50|||||||||1
1623041090000|2021-06-07 04:44:50|||||||||5
1623041130000|2021-06-07 04:45:30|||||||||1
1623041140000|2021-06-07 04:45:40|||||||||25
1623041150000|2021-06-07 04:45:50|||||||||20
1623041160000|2021-06-07 04:46:00|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|18
1623041170000|2021-06-07 04:46:10|||||||||1
1623041180000|2021-06-07 04:46:20|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.4|7135.6|0
1623041190000|2021-06-07 04:46:30|7141.1|7138.3|7141.8|7139|7141.8|7139|7140.8|7138|3
1623041200000|2021-06-07 04:46:40|7141.1|7138.3|7143.6|7140.8|7143.6|7140.8|7141.1|7138.3|16
1623041210000|2021-06-07 04:46:50|7143.4|7140.6|7142.6|7139.8|7143.4|7140.6|7142.6|7139.8|1
1623041220000|2021-06-07 04:47:00|7142.4|7139.6|7142.6|7139.8|7143.1|7140.3|7142.1|7139.3|3
1623041230000|2021-06-07 04:47:10|7142.4|7139.6|7142.1|7139.3|7142.4|7139.6|7142.1|7139.3|0
1623041240000|2021-06-07 04:47:20|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1623041250000|2021-06-07 04:47:30|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|0
1623041260000|2021-06-07 04:47:40|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1623041270000|2021-06-07 04:47:50|7142.8|7140|7143.3|7140.5|7143.3|7140.5|7142.4|7139.6|1
1623041280000|2021-06-07 04:48:00|7143.1|7140.3|7142.9|7140.1|7143.1|7140.3|7142.3|7139.5|13
1623041290000|2021-06-07 04:48:10|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1623041310000|2021-06-07 04:48:30|||||||||2
1623041340000|2021-06-07 04:49:00|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|8
1623041370000|2021-06-07 04:49:30|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|1
1623041380000|2021-06-07 04:49:40|7143.3|7140.5|7144.4|7141.6|7144.6|7141.8|7143.3|7140.5|4
1623041390000|2021-06-07 04:49:50|7144.3|7141.5|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|1
1623041410000|2021-06-07 04:50:10|7145.8|7143|7145.6|7142.8|7145.9|7143.1|7145.3|7142.5|11
1623041420000|2021-06-07 04:50:20|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1623041430000|2021-06-07 04:50:30|||||||||1
1623041460000|2021-06-07 04:51:00|||||||||1
1623041470000|2021-06-07 04:51:10|7145.1|7142.3|7145.4|7142.6|7145.4|7142.6|7145.1|7142.3|11
1623041490000|2021-06-07 04:51:30|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7145.1|7142.3|0
1623041500000|2021-06-07 04:51:40|||||||||2
1623041520000|2021-06-07 04:52:00|||||||||3
1623041530000|2021-06-07 04:52:10|||||||||9
1623041540000|2021-06-07 04:52:20|||||||||1
1623041570000|2021-06-07 04:52:50|||||||||1
1623041590000|2021-06-07 04:53:10|7145.8|7143|7145.9|7143.1|7146.1|7143.3|7145.8|7143|1
1623041600000|2021-06-07 04:53:20|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|2
1623041620000|2021-06-07 04:53:40|7145.9|7143.1|7145.8|7143|7145.9|7143.1|7145.8|7143|1
1623041640000|2021-06-07 04:54:00|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7145.1|7142.3|2
1623041650000|2021-06-07 04:54:10|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|1
1623041660000|2021-06-07 04:54:20|7145.4|7142.6|7145.6|7142.8|7146.1|7143.3|7145.1|7142.3|18
1623041680000|2021-06-07 04:54:40|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|1
1623041690000|2021-06-07 04:54:50|7145.9|7143.1|7145.6|7142.8|7146.1|7143.3|7145.4|7142.6|1
1623041700000|2021-06-07 04:55:00|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|0
1623041790000|2021-06-07 04:56:30|7146.1|7143.3|7146.9|7144.1|7146.9|7144.1|7146.1|7143.3|29
1623041800000|2021-06-07 04:56:40|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|2
1623041810000|2021-06-07 04:56:50|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|8
1623041820000|2021-06-07 04:57:00|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|2
1623041830000|2021-06-07 04:57:10|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1623041840000|2021-06-07 04:57:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|1
1623041850000|2021-06-07 04:57:30|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|49
1623041860000|2021-06-07 04:57:40|7149.9|7147.1|7149.4|7146.6|7150.1|7147.3|7149.4|7146.6|10
1623041880000|2021-06-07 04:58:00|7149.1|7146.3|7148.8|7146|7149.1|7146.3|7148.6|7145.8|1
1623041890000|2021-06-07 04:58:10|7148.9|7146.1|7148.4|7145.6|7148.9|7146.1|7148.4|7145.6|1
1623041900000|2021-06-07 04:58:20|7148.1|7145.3|7147.9|7145.1|7148.1|7145.3|7147.9|7145.1|0
1623041910000|2021-06-07 04:58:30|7147.1|7144.3|7146.4|7143.6|7147.1|7144.3|7146.4|7143.6|15
1623041930000|2021-06-07 04:58:50|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623041950000|2021-06-07 04:59:10|7147.6|7144.8|7147.4|7144.6|7148.1|7145.3|7147.4|7144.6|8
1623041960000|2021-06-07 04:59:20|7147.1|7144.3|7147.6|7144.8|7147.8|7145|7147.1|7144.3|5
1623041970000|2021-06-07 04:59:30|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1623041990000|2021-06-07 04:59:50|7147.1|7144.3|7147.4|7144.6|7147.4|7144.6|7147.1|7144.3|5
1623042000000|2021-06-07 05:00:00|7147.1|7144.3|7147.6|7144.8|7147.8|7145|7147.1|7144.3|1
1623042010000|2021-06-07 05:00:10|7147.8|7145|7147.4|7144.6|7148.1|7145.3|7147.1|7144.3|11
1623042020000|2021-06-07 05:00:20|7147.1|7144.3|7147.1|7144.3|7147.4|7144.6|7146.9|7144.1|5
1623042030000|2021-06-07 05:00:30|7146.9|7144.1|7146.1|7143.3|7146.9|7144.1|7146.1|7143.3|2
1623042060000|2021-06-07 05:01:00|7145.9|7143.1|7146.4|7143.6|7146.4|7143.6|7145.9|7143.1|6
1623042100000|2021-06-07 05:01:40|7146.8|7144|7147.1|7144.3|7147.1|7144.3|7146.8|7144|0
1623042120000|2021-06-07 05:02:00|7146.9|7144.1|7146.8|7144|7146.9|7144.1|7146.4|7143.6|12
1623042130000|2021-06-07 05:02:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1623042150000|2021-06-07 05:02:30|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623042160000|2021-06-07 05:02:40|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1623042170000|2021-06-07 05:02:50|7146.3|7143.5|7146.1|7143.3|7146.3|7143.5|7146.1|7143.3|2
1623042210000|2021-06-07 05:03:30|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|1
1623042220000|2021-06-07 05:03:40|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.6|7142.8|5
1623042230000|2021-06-07 05:03:50|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|0
1623042260000|2021-06-07 05:04:20|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|0
1623042270000|2021-06-07 05:04:30|7145.8|7143|7145.4|7142.6|7145.8|7143|7145.4|7142.6|1
1623042280000|2021-06-07 05:04:40|7145.1|7142.3|7145.4|7142.6|7145.4|7142.6|7145.1|7142.3|1
1623042300000|2021-06-07 05:05:00|7145.6|7142.8|7146.9|7144.1|7146.9|7144.1|7145.1|7142.3|9
1623042310000|2021-06-07 05:05:10|7146.3|7143.5|7145.9|7143.1|7146.4|7143.6|7145.9|7143.1|2
1623042340000|2021-06-07 05:05:40|7145.8|7143|7145.1|7142.3|7145.8|7143|7145.1|7142.3|1
1623042370000|2021-06-07 05:06:10|7144.9|7142.1|7144.4|7141.6|7144.9|7142.1|7144.1|7141.3|3
1623042390000|2021-06-07 05:06:30|7144.6|7141.8|7144.4|7141.6|7144.6|7141.8|7144.4|7141.6|1
1623042410000|2021-06-07 05:06:50|7144.1|7141.3|7143.9|7141.1|7144.1|7141.3|7143.6|7140.8|0
1623042420000|2021-06-07 05:07:00|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.3|7140.5|3
1623042430000|2021-06-07 05:07:10|7144.1|7141.3|7144.4|7141.6|7144.4|7141.6|7143.8|7141|2
1623042440000|2021-06-07 05:07:20|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7144.1|7141.3|3
1623042450000|2021-06-07 05:07:30|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|0
1623042460000|2021-06-07 05:07:40|7144.6|7141.8|7145.1|7142.3|7145.1|7142.3|7144.6|7141.8|0
1623042470000|2021-06-07 05:07:50|7144.8|7142|7144.1|7141.3|7144.8|7142|7144.1|7141.3|0
1623042480000|2021-06-07 05:08:00|||||||||1
1623042510000|2021-06-07 05:08:30|7143.8|7141|7143.6|7140.8|7143.9|7141.1|7143.3|7140.5|2
1623042530000|2021-06-07 05:08:50|7143.9|7141.1|7144.6|7141.8|7144.9|7142.1|7143.9|7141.1|1
1623042550000|2021-06-07 05:09:10|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|6
1623042570000|2021-06-07 05:09:30|||||||||1
1623042600000|2021-06-07 05:10:00|7144.6|7141.8|7144.4|7141.6|7144.6|7141.8|7144.3|7141.5|1
1623042610000|2021-06-07 05:10:10|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|0
1623042630000|2021-06-07 05:10:30|7144.3|7141.5|7144.1|7141.3|7144.3|7141.5|7144.1|7141.3|1
1623042650000|2021-06-07 05:10:50|7143.8|7141|7144.1|7141.3|7144.1|7141.3|7143.8|7141|1
1623042660000|2021-06-07 05:11:00|7143.6|7140.8|7143.8|7141|7144.1|7141.3|7143.6|7140.8|0
1623042670000|2021-06-07 05:11:10|7144.1|7141.3|7143.8|7141|7144.1|7141.3|7143.8|7141|0
1623042680000|2021-06-07 05:11:20|7143.4|7140.6|7143.3|7140.5|7143.4|7140.6|7143.3|7140.5|0
1623042690000|2021-06-07 05:11:30|||||||||1
1623042700000|2021-06-07 05:11:40|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|8
1623042720000|2021-06-07 05:12:00|7143.8|7141|7144.1|7141.3|7144.1|7141.3|7143.8|7141|0
1623042730000|2021-06-07 05:12:10|7144.7|7141.9|7145.1|7142.3|7145.1|7142.3|7144.7|7141.9|4
1623042740000|2021-06-07 05:12:20|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|0
1623042750000|2021-06-07 05:12:30|7145.1|7142.3|7144.8|7142|7145.1|7142.3|7144.8|7142|1
1623042780000|2021-06-07 05:13:00|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|0
1623042800000|2021-06-07 05:13:20|7144.3|7141.5|7143.9|7141.1|7144.3|7141.5|7143.6|7140.8|2
1623042810000|2021-06-07 05:13:30|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|0
1623042820000|2021-06-07 05:13:40|||||||||1
1623042880000|2021-06-07 05:14:40|||||||||1
1623042930000|2021-06-07 05:15:30|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|3
1623042940000|2021-06-07 05:15:40|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|1
1623042950000|2021-06-07 05:15:50|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|3
1623042970000|2021-06-07 05:16:10|||||||||1
1623043000000|2021-06-07 05:16:40|||||||||1
1623043030000|2021-06-07 05:17:10|7142.6|7139.8|7142.1|7139.3|7142.6|7139.8|7142.1|7139.3|1
1623043050000|2021-06-07 05:17:30|7142.3|7139.5|7141.8|7139|7142.3|7139.5|7141.8|7139|1
1623043060000|2021-06-07 05:17:40|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1623043090000|2021-06-07 05:18:10|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1623043100000|2021-06-07 05:18:20|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|17
1623043110000|2021-06-07 05:18:30|7141.3|7138.5|7141.6|7138.8|7141.6|7138.8|7141.3|7138.5|2
1623043120000|2021-06-07 05:18:40|7140.3|7137.5|7140.8|7138|7140.8|7138|7140.1|7137.3|25
1623043130000|2021-06-07 05:18:50|7138.1|7135.3|7139.1|7136.3|7139.1|7136.3|7138.1|7135.3|55
1623043150000|2021-06-07 05:19:10|7139.6|7136.8|7139.9|7137.1|7139.9|7137.1|7139.6|7136.8|3
1623043170000|2021-06-07 05:19:30|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|0
1623043180000|2021-06-07 05:19:40|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1623043200000|2021-06-07 05:20:00|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|3
1623043210000|2021-06-07 05:20:10|7140.8|7138|7141.1|7138.3|7141.1|7138.3|7140.8|7138|0
1623043240000|2021-06-07 05:20:40|7141.3|7138.5|7141.8|7139|7141.8|7139|7141.3|7138.5|2
1623043250000|2021-06-07 05:20:50|7141.4|7138.6|7141.3|7138.5|7141.4|7138.6|7141.3|7138.5|0
1623043260000|2021-06-07 05:21:00|7142.1|7139.3|7141.8|7139|7142.1|7139.3|7141.8|7139|2
1623043270000|2021-06-07 05:21:10|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1623043280000|2021-06-07 05:21:20|7141.8|7139|7141.8|7139|7141.8|7139|7141.8|7139|0
1623043290000|2021-06-07 05:21:30|7141.6|7138.8|7140.8|7138|7141.6|7138.8|7140.8|7138|5
1623043300000|2021-06-07 05:21:40|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|0
1623043320000|2021-06-07 05:22:00|7141.6|7138.8|7141.8|7139|7142.1|7139.3|7141.6|7138.8|0
1623043330000|2021-06-07 05:22:10|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|0
1623043340000|2021-06-07 05:22:20|7142.1|7139.3|7141.7|7138.9|7142.1|7139.3|7141.7|7138.9|0
1623043350000|2021-06-07 05:22:30|7141.4|7138.6|7141.6|7138.8|7141.6|7138.8|7141.2|7138.4|0
1623043360000|2021-06-07 05:22:40|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|0
1623043370000|2021-06-07 05:22:50|7141.4|7138.6|7141.7|7138.9|7141.7|7138.9|7141.1|7138.3|0
1623043380000|2021-06-07 05:23:00|7141.4|7138.6|7140.7|7137.9|7141.4|7138.6|7140.7|7137.9|0
1623043390000|2021-06-07 05:23:10|7140.4|7137.6|7139.7|7136.9|7140.4|7137.6|7139.7|7136.9|10
1623043400000|2021-06-07 05:23:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1623043410000|2021-06-07 05:23:30|7139.7|7136.9|7140.1|7137.3|7140.1|7137.3|7139.7|7136.9|2
1623043420000|2021-06-07 05:23:40|7139.7|7136.9|7138.1|7135.3|7139.7|7136.9|7138.1|7135.3|29
1623043430000|2021-06-07 05:23:50|7138.6|7135.8|7138.6|7135.8|7139.1|7136.3|7138.6|7135.8|5
1623043440000|2021-06-07 05:24:00|7137.9|7135.1|7138.1|7135.3|7138.1|7135.3|7137.9|7135.1|7
1623043450000|2021-06-07 05:24:10|||||||||1
1623043480000|2021-06-07 05:24:40|7138.2|7135.4|7141.1|7138.3|7141.1|7138.3|7138.2|7135.4|84
1623043490000|2021-06-07 05:24:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1623043500000|2021-06-07 05:25:00|7140.7|7137.9|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|0
1623043510000|2021-06-07 05:25:10|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|0
1623043530000|2021-06-07 05:25:30|7140.7|7137.9|7141.1|7138.3|7141.1|7138.3|7140.7|7137.9|0
1623043540000|2021-06-07 05:25:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1623043550000|2021-06-07 05:25:50|7141.1|7138.3|7140.7|7137.9|7141.1|7138.3|7140.7|7137.9|0
1623043560000|2021-06-07 05:26:00|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|0
1623043570000|2021-06-07 05:26:10|7140.1|7137.3|7140.6|7137.8|7140.7|7137.9|7140.1|7137.3|3
1623043590000|2021-06-07 05:26:30|7140.7|7137.9|7140.1|7137.3|7140.7|7137.9|7140.1|7137.3|0
1623043600000|2021-06-07 05:26:40|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1623043610000|2021-06-07 05:26:50|||||||||9
1623043620000|2021-06-07 05:27:00|7140.4|7137.6|7140.7|7137.9|7140.7|7137.9|7140.4|7137.6|1
1623043630000|2021-06-07 05:27:10|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1623043650000|2021-06-07 05:27:30|7140.7|7137.9|7141.1|7138.3|7141.1|7138.3|7140.7|7137.9|0
1623043690000|2021-06-07 05:28:10|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|0
1623043720000|2021-06-07 05:28:40|7141.1|7138.3|7140.7|7137.9|7141.1|7138.3|7140.7|7137.9|2
1623043730000|2021-06-07 05:28:50|7140.2|7137.4|7140.6|7137.8|7141.1|7138.3|7140.1|7137.3|1
1623043740000|2021-06-07 05:29:00|7140.9|7138.1|7141.1|7138.3|7141.1|7138.3|7140.9|7138.1|0
1623043750000|2021-06-07 05:29:10|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|1
1623043760000|2021-06-07 05:29:20|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|2
1623043770000|2021-06-07 05:29:30|7140.2|7137.4|7140.1|7137.3|7140.2|7137.4|7140.1|7137.3|0
1623043780000|2021-06-07 05:29:40|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|2
1623043790000|2021-06-07 05:29:50|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|2
1623043800000|2021-06-07 05:30:00|7139.2|7136.4|7133.4|7130.6|7139.2|7136.4|7133.1|7130.3|110
1623043810000|2021-06-07 05:30:10|7133.2|7130.4|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|100
1623043820000|2021-06-07 05:30:20|7133.2|7130.4|7133.1|7130.3|7133.6|7130.8|7133.1|7130.3|27
1623043830000|2021-06-07 05:30:30|7133.4|7130.6|7135.1|7132.3|7135.1|7132.3|7133.4|7130.6|3
1623043850000|2021-06-07 05:30:50|||||||||1
1623043860000|2021-06-07 05:31:00|7134.6|7131.8|7133.1|7130.3|7134.6|7131.8|7133.1|7130.3|12
1623043870000|2021-06-07 05:31:10|||||||||10
1623043880000|2021-06-07 05:31:20|7132.7|7129.9|7132.9|7130.1|7133.1|7130.3|7132.1|7129.3|69
1623043890000|2021-06-07 05:31:30|7133.1|7130.3|7132.7|7129.9|7133.1|7130.3|7131.1|7128.3|50
1623043900000|2021-06-07 05:31:40|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|0
1623043910000|2021-06-07 05:31:50|7133.4|7130.6|7134.2|7131.4|7134.4|7131.6|7133.4|7130.6|6
1623043920000|2021-06-07 05:32:00|7134.1|7131.3|7132.6|7129.8|7134.4|7131.6|7132.6|7129.8|151
1623043930000|2021-06-07 05:32:10|7131.9|7129.1|7133.4|7130.6|7133.4|7130.6|7131.6|7128.8|14
1623043950000|2021-06-07 05:32:30|7133.6|7130.8|7132.1|7129.3|7133.6|7130.8|7131.1|7128.3|34
1623043960000|2021-06-07 05:32:40|7132.4|7129.6|7134.1|7131.3|7134.1|7131.3|7131.6|7128.8|7
1623043970000|2021-06-07 05:32:50|7133.7|7130.9|7134.1|7131.3|7134.1|7131.3|7133.6|7130.8|4
1623043980000|2021-06-07 05:33:00|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|5
1623043990000|2021-06-07 05:33:10|7134.1|7131.3|7133.9|7131.1|7134.2|7131.4|7133.6|7130.8|9
1623044000000|2021-06-07 05:33:20|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|1
1623044010000|2021-06-07 05:33:30|7132.4|7129.6|7132.1|7129.3|7132.4|7129.6|7132.1|7129.3|0
1623044020000|2021-06-07 05:33:40|7131.7|7128.9|7130.1|7127.3|7131.7|7128.9|7130.1|7127.3|12
1623044030000|2021-06-07 05:33:50|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|2
1623044040000|2021-06-07 05:34:00|7130.1|7127.3|7130.6|7127.8|7130.6|7127.8|7130.1|7127.3|0
1623044050000|2021-06-07 05:34:10|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.2|7126.4|10
1623044090000|2021-06-07 05:34:50|7129.2|7126.4|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|0
1623044100000|2021-06-07 05:35:00|7129.4|7126.6|7130.1|7127.3|7130.2|7127.4|7129.1|7126.3|10
1623044110000|2021-06-07 05:35:10|7131.1|7128.3|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|3
1623044120000|2021-06-07 05:35:20|7132.4|7129.6|7133.1|7130.3|7133.1|7130.3|7132.2|7129.4|4
1623044130000|2021-06-07 05:35:30|7133.4|7130.6|7134.6|7131.8|7134.6|7131.8|7133.4|7130.6|3
1623044140000|2021-06-07 05:35:40|7134.9|7132.1|7134.1|7131.3|7135.1|7132.3|7134.1|7131.3|8
1623044150000|2021-06-07 05:35:50|7134.4|7131.6|7133.1|7130.3|7134.4|7131.6|7133.1|7130.3|8
1623044160000|2021-06-07 05:36:00|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|1
1623044170000|2021-06-07 05:36:10|7133.1|7130.3|7133.4|7130.6|7133.4|7130.6|7133.1|7130.3|1
1623044180000|2021-06-07 05:36:20|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|0
1623044190000|2021-06-07 05:36:30|7132.7|7129.9|7133.4|7130.6|7133.4|7130.6|7132.7|7129.9|0
1623044210000|2021-06-07 05:36:50|7133.1|7130.3|7131.4|7128.6|7133.1|7130.3|7131.4|7128.6|2
1623044220000|2021-06-07 05:37:00|7130.7|7127.9|7130.6|7127.8|7130.7|7127.9|7130.6|7127.8|0
1623044230000|2021-06-07 05:37:10|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|0
1623044240000|2021-06-07 05:37:20|7129.6|7126.8|7127.6|7124.8|7129.6|7126.8|7127.6|7124.8|51
1623044250000|2021-06-07 05:37:30|7127.9|7125.1|7128.1|7125.3|7128.9|7126.1|7127.9|7125.1|5
1623044260000|2021-06-07 05:37:40|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|1
1623044270000|2021-06-07 05:37:50|7128.9|7126.1|7129.4|7126.6|7130.1|7127.3|7128.6|7125.8|9
1623044280000|2021-06-07 05:38:00|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7128.6|7125.8|8
1623044290000|2021-06-07 05:38:10|7127.7|7124.9|7128.1|7125.3|7128.1|7125.3|7127.7|7124.9|22
1623044300000|2021-06-07 05:38:20|7127.9|7125.1|7127.9|7125.1|7128.1|7125.3|7127.1|7124.3|40
1623044310000|2021-06-07 05:38:30|7128.1|7125.3|7123.7|7120.9|7128.1|7125.3|7123.7|7120.9|74
1623044320000|2021-06-07 05:38:40|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|0
1623044330000|2021-06-07 05:38:50|7124.1|7121.3|7124.6|7121.8|7124.6|7121.8|7123.6|7120.8|5
1623044350000|2021-06-07 05:39:10|7127.6|7124.8|7127.6|7124.8|7128.1|7125.3|7127.6|7124.8|3
1623044360000|2021-06-07 05:39:20|7127.4|7124.6|7127.1|7124.3|7127.4|7124.6|7126.6|7123.8|1
1623044370000|2021-06-07 05:39:30|7127.4|7124.6|7128.4|7125.6|7128.4|7125.6|7127.1|7124.3|6
1623044380000|2021-06-07 05:39:40|7127.9|7125.1|7126.6|7123.8|7128.1|7125.3|7126.6|7123.8|2
1623044400000|2021-06-07 05:40:00|7126.1|7123.3|7123.1|7120.3|7126.1|7123.3|7122.1|7119.3|22
1623044410000|2021-06-07 05:40:10|7123.2|7120.4|7123.7|7120.9|7124.1|7121.3|7123.2|7120.4|3
1623044420000|2021-06-07 05:40:20|7124.1|7121.3|7127.4|7124.6|7127.4|7124.6|7124.1|7121.3|41
1623044430000|2021-06-07 05:40:30|7127.1|7124.3|7127.4|7124.6|7127.4|7124.6|7127.1|7124.3|3
1623044440000|2021-06-07 05:40:40|7127.7|7124.9|7128.4|7125.6|7128.4|7125.6|7127.7|7124.9|21
1623044450000|2021-06-07 05:40:50|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|0
1623044460000|2021-06-07 05:41:00|7129.2|7126.4|7128.6|7125.8|7129.6|7126.8|7128.6|7125.8|3
1623044470000|2021-06-07 05:41:10|7128.9|7126.1|7129.4|7126.6|7129.4|7126.6|7128.9|7126.1|1
1623044480000|2021-06-07 05:41:20|7129.2|7126.4|7129.1|7126.3|7129.2|7126.4|7129.1|7126.3|0
1623044490000|2021-06-07 05:41:30|7129.4|7126.6|7129.6|7126.8|7130.1|7127.3|7129.4|7126.6|1
1623044510000|2021-06-07 05:41:50|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|0
1623044520000|2021-06-07 05:42:00|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|0
1623044530000|2021-06-07 05:42:10|7129.2|7126.4|7128.6|7125.8|7129.2|7126.4|7128.6|7125.8|3
1623044540000|2021-06-07 05:42:20|||||||||1
1623044550000|2021-06-07 05:42:30|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|3
1623044560000|2021-06-07 05:42:40|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7127.6|7124.8|0
1623044570000|2021-06-07 05:42:50|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|1
1623044580000|2021-06-07 05:43:00|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|1
1623044610000|2021-06-07 05:43:30|||||||||1
1623044640000|2021-06-07 05:44:00|||||||||1
1623044650000|2021-06-07 05:44:10|7128.1|7125.3|7128.1|7125.3|7129.1|7126.3|7128.1|7125.3|7
1623044660000|2021-06-07 05:44:20|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|1
1623044670000|2021-06-07 05:44:30|7128.1|7125.3|7128.7|7125.9|7129.1|7126.3|7128.1|7125.3|1
1623044680000|2021-06-07 05:44:40|7128.1|7125.3|7128.4|7125.6|7128.4|7125.6|7128.1|7125.3|0
1623044690000|2021-06-07 05:44:50|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7127.7|7124.9|1
1623044700000|2021-06-07 05:45:00|7127.7|7124.9|7126.6|7123.8|7128.1|7125.3|7126.6|7123.8|15
1623044710000|2021-06-07 05:45:10|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7125.7|7122.9|0
1623044720000|2021-06-07 05:45:20|7125.6|7122.8|7125.1|7122.3|7125.6|7122.8|7125.1|7122.3|3
1623044730000|2021-06-07 05:45:30|7124.1|7121.3|7123.6|7120.8|7124.1|7121.3|7123.1|7120.3|5
1623044740000|2021-06-07 05:45:40|7124.1|7121.3|7123.7|7120.9|7124.1|7121.3|7123.7|7120.9|3
1623044750000|2021-06-07 05:45:50|7123.2|7120.4|7123.6|7120.8|7123.6|7120.8|7122.7|7119.9|7
1623044760000|2021-06-07 05:46:00|7123.2|7120.4|7123.1|7120.3|7123.2|7120.4|7123.1|7120.3|0
1623044770000|2021-06-07 05:46:10|7123.2|7120.4|7124.4|7121.6|7124.4|7121.6|7123.2|7120.4|4
1623044780000|2021-06-07 05:46:20|7125.1|7122.3|7124.6|7121.8|7125.1|7122.3|7124.6|7121.8|1
1623044790000|2021-06-07 05:46:30|7124.1|7121.3|7123.1|7120.3|7124.6|7121.8|7122.1|7119.3|10
1623044800000|2021-06-07 05:46:40|7122.7|7119.9|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|4
1623044810000|2021-06-07 05:46:50|7122.2|7119.4|7121.2|7118.4|7122.2|7119.4|7121.1|7118.3|22
1623044820000|2021-06-07 05:47:00|7121.1|7118.3|7118.1|7115.3|7121.2|7118.4|7118.1|7115.3|274
1623044830000|2021-06-07 05:47:10|7119.4|7116.6|7119.1|7116.3|7119.6|7116.8|7119.1|7116.3|12
1623044840000|2021-06-07 05:47:20|7119.6|7116.8|7119.1|7116.3|7119.6|7116.8|7119.1|7116.3|3
1623044850000|2021-06-07 05:47:30|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|2
1623044860000|2021-06-07 05:47:40|7119.1|7116.3|7118.6|7115.8|7119.1|7116.3|7118.6|7115.8|2
1623044870000|2021-06-07 05:47:50|7118.4|7115.6|7114.1|7111.3|7118.4|7115.6|7114.1|7111.3|127
1623044880000|2021-06-07 05:48:00|7114.2|7111.4|7112.6|7109.8|7115.1|7112.3|7111.2|7108.4|193
1623044890000|2021-06-07 05:48:10|7112.7|7109.9|7112.6|7109.8|7113.2|7110.4|7112.1|7109.3|8
1623044900000|2021-06-07 05:48:20|7112.1|7109.3|7111.7|7108.9|7112.6|7109.8|7111.2|7108.4|22
1623044910000|2021-06-07 05:48:30|7112.1|7109.3|7111.2|7108.4|7112.1|7109.3|7111.2|7108.4|19
1623044920000|2021-06-07 05:48:40|7111.7|7108.9|7112.6|7109.8|7112.6|7109.8|7111.7|7108.9|6
1623044930000|2021-06-07 05:48:50|7112.7|7109.9|7113.1|7110.3|7113.1|7110.3|7112.1|7109.3|1
1623044940000|2021-06-07 05:49:00|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|5
1623044950000|2021-06-07 05:49:10|7116.1|7113.3|7115.1|7112.3|7116.1|7113.3|7115.1|7112.3|70
1623044960000|2021-06-07 05:49:20|7115.2|7112.4|7115.1|7112.3|7115.6|7112.8|7115.1|7112.3|4
1623044970000|2021-06-07 05:49:30|7115.4|7112.6|7115.4|7112.6|7116.4|7113.6|7115.1|7112.3|2
1623044980000|2021-06-07 05:49:40|7115.2|7112.4|7115.4|7112.6|7115.6|7112.8|7115.1|7112.3|2
1623044990000|2021-06-07 05:49:50|7115.1|7112.3|7113.4|7110.6|7115.1|7112.3|7112.7|7109.9|4
1623045000000|2021-06-07 05:50:00|7113.7|7110.9|7113.4|7110.6|7113.7|7110.9|7113.1|7110.3|1
1623045010000|2021-06-07 05:50:10|7113.6|7110.8|7114.1|7111.3|7114.1|7111.3|7113.6|7110.8|6
1623045020000|2021-06-07 05:50:20|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.1|7111.3|5
1623045040000|2021-06-07 05:50:40|7114.1|7111.3|7114.6|7111.8|7114.6|7111.8|7114.1|7111.3|0
1623045050000|2021-06-07 05:50:50|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|9
1623045060000|2021-06-07 05:51:00|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.1|7111.3|0
1623045070000|2021-06-07 05:51:10|7114.1|7111.3|7114.4|7111.6|7114.4|7111.6|7113.9|7111.1|0
1623045100000|2021-06-07 05:51:40|7114.9|7112.1|7112.6|7109.8|7114.9|7112.1|7112.6|7109.8|20
1623045110000|2021-06-07 05:51:50|7113.1|7110.3|7112.4|7109.6|7113.1|7110.3|7112.4|7109.6|3
1623045120000|2021-06-07 05:52:00|7112.6|7109.8|7111.7|7108.9|7112.6|7109.8|7111.7|7108.9|5
1623045130000|2021-06-07 05:52:10|7112.1|7109.3|7111.7|7108.9|7112.6|7109.8|7111.7|7108.9|26
1623045140000|2021-06-07 05:52:20|7111.2|7108.4|7104.7|7101.9|7111.2|7108.4|7104.7|7101.9|271
1623045150000|2021-06-07 05:52:30|7104.6|7101.8|7104.1|7101.3|7105.9|7103.1|7103.6|7100.8|115
1623045160000|2021-06-07 05:52:40|7104.6|7101.8|7103.1|7100.3|7104.6|7101.8|7103.1|7100.3|76
1623045170000|2021-06-07 05:52:50|7102.7|7099.9|7098.2|7095.4|7103.1|7100.3|7097.9|7095.1|318
1623045180000|2021-06-07 05:53:00|7098.1|7095.3|7102.1|7099.3|7102.4|7099.6|7098.1|7095.3|133
1623045190000|2021-06-07 05:53:10|7103.1|7100.3|7105.4|7102.6|7105.9|7103.1|7103.1|7100.3|35
1623045200000|2021-06-07 05:53:20|7106.1|7103.3|7107.1|7104.3|7107.1|7104.3|7105.7|7102.9|14
1623045210000|2021-06-07 05:53:30|7106.7|7103.9|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|3
1623045220000|2021-06-07 05:53:40|7106.6|7103.8|7107.9|7105.1|7107.9|7105.1|7106.6|7103.8|79
1623045230000|2021-06-07 05:53:50|||||||||2
1623045240000|2021-06-07 05:54:00|7107.6|7104.8|7109.1|7106.3|7109.1|7106.3|7107.6|7104.8|19
1623045250000|2021-06-07 05:54:10|7108.6|7105.8|7107.6|7104.8|7109.1|7106.3|7107.6|7104.8|18
1623045260000|2021-06-07 05:54:20|7107.9|7105.1|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|17
1623045270000|2021-06-07 05:54:30|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|29
1623045280000|2021-06-07 05:54:40|7107.7|7104.9|7107.9|7105.1|7107.9|7105.1|7107.1|7104.3|4
1623045290000|2021-06-07 05:54:50|7108.1|7105.3|7108.4|7105.6|7109.1|7106.3|7107.6|7104.8|14
1623045300000|2021-06-07 05:55:00|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|0
1623045310000|2021-06-07 05:55:10|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|17
1623045320000|2021-06-07 05:55:20|7110.1|7107.3|7109.9|7107.1|7110.1|7107.3|7109.1|7106.3|15
1623045330000|2021-06-07 05:55:30|7109.2|7106.4|7110.9|7108.1|7110.9|7108.1|7109.2|7106.4|6
1623045340000|2021-06-07 05:55:40|7110.4|7107.6|7112.1|7109.3|7112.1|7109.3|7110.4|7107.6|19
1623045350000|2021-06-07 05:55:50|7111.9|7109.1|7111.7|7108.9|7111.9|7109.1|7111.4|7108.6|6
1623045360000|2021-06-07 05:56:00|7111.9|7109.1|7113.7|7110.9|7113.7|7110.9|7111.9|7109.1|13
1623045370000|2021-06-07 05:56:10|7113.9|7111.1|7114.1|7111.3|7114.4|7111.6|7113.1|7110.3|3
1623045380000|2021-06-07 05:56:20|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|1
1623045390000|2021-06-07 05:56:30|7113.7|7110.9|7113.9|7111.1|7113.9|7111.1|7113.1|7110.3|29
1623045400000|2021-06-07 05:56:40|7113.7|7110.9|7112.4|7109.6|7113.7|7110.9|7112.4|7109.6|37
1623045410000|2021-06-07 05:56:50|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|3
1623045420000|2021-06-07 05:57:00|||||||||46
1623045440000|2021-06-07 05:57:20|7112.6|7109.8|7112.9|7110.1|7113.9|7111.1|7112.6|7109.8|15
1623045460000|2021-06-07 05:57:40|||||||||3
1623045470000|2021-06-07 05:57:50|||||||||7
1623045480000|2021-06-07 05:58:00|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|12
1623045490000|2021-06-07 05:58:10|7111.4|7108.6|7110.4|7107.6|7111.4|7108.6|7110.4|7107.6|2
1623045500000|2021-06-07 05:58:20|7110|7107.2|7110.4|7107.6|7110.4|7107.6|7110|7107.2|1
1623045510000|2021-06-07 05:58:30|7110|7107.2|7110.9|7108.1|7110.9|7108.1|7110|7107.2|1
1623045530000|2021-06-07 05:58:50|7110.4|7107.6|7108.4|7105.6|7110.4|7107.6|7108|7105.2|26
1623045540000|2021-06-07 05:59:00|7108|7105.2|7107|7104.2|7108.4|7105.6|7107|7104.2|32
1623045550000|2021-06-07 05:59:10|7106.5|7103.7|7106.5|7103.7|7107|7104.2|7106.5|7103.7|11
1623045560000|2021-06-07 05:59:20|7106.4|7103.6|7106.4|7103.6|7106.7|7103.9|7106|7103.2|21
1623045570000|2021-06-07 05:59:30|7106|7103.2|7108.4|7105.6|7108.4|7105.6|7106|7103.2|39
1623045580000|2021-06-07 05:59:40|7108|7105.2|7107.4|7104.6|7108|7105.2|7107|7104.2|23
1623045590000|2021-06-07 05:59:50|7107.9|7105.1|7107.5|7104.7|7107.9|7105.1|7107.5|7104.7|4
1623045600000|2021-06-07 06:00:00|7107|7104.2|7107|7104.2|7107|7104.2|7106|7103.2|21
1623045610000|2021-06-07 06:00:10|7106.7|7103.9|7107|7104.2|7107|7104.2|7106.5|7103.7|10
1623045620000|2021-06-07 06:00:20|7107.4|7104.6|7110|7107.2|7110|7107.2|7107.4|7104.6|12
1623045640000|2021-06-07 06:00:40|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|17
1623045650000|2021-06-07 06:00:50|7110|7107.2|7110.9|7108.1|7110.9|7108.1|7109|7106.2|33
1623045660000|2021-06-07 06:01:00|7111.5|7108.7|7115|7112.2|7115.4|7112.6|7111|7108.2|20
1623045670000|2021-06-07 06:01:10|7115.2|7112.4|7114.5|7111.7|7116|7113.2|7114.5|7111.7|17
1623045680000|2021-06-07 06:01:20|7115|7112.2|7114.5|7111.7|7115|7112.2|7114.5|7111.7|2
1623045690000|2021-06-07 06:01:30|7114.2|7111.4|7113.4|7110.6|7114.2|7111.4|7113|7110.2|35
1623045700000|2021-06-07 06:01:40|7114|7111.2|7114.5|7111.7|7114.9|7112.1|7114|7111.2|26
1623045710000|2021-06-07 06:01:50|7115|7112.2|7114|7111.2|7115|7112.2|7114|7111.2|1
1623045720000|2021-06-07 06:02:00|7113.9|7111.1|7113|7110.2|7114.9|7112.1|7112.5|7109.7|18
1623045730000|2021-06-07 06:02:10|7112.5|7109.7|7112.4|7109.6|7113|7110.2|7112|7109.2|10
1623045740000|2021-06-07 06:02:20|7112|7109.2|7111|7108.2|7112|7109.2|7111|7108.2|0
1623045750000|2021-06-07 06:02:30|7110.9|7108.1|7111.4|7108.6|7112|7109.2|7110.9|7108.1|10
1623045760000|2021-06-07 06:02:40|||||||||3
1623045770000|2021-06-07 06:02:50|7111|7108.2|7111.9|7109.1|7111.9|7109.1|7111|7108.2|30
1623045780000|2021-06-07 06:03:00|7111.5|7108.7|7112.4|7109.6|7112.4|7109.6|7111.4|7108.6|17
1623045790000|2021-06-07 06:03:10|7112|7109.2|7112.4|7109.6|7112.9|7110.1|7112|7109.2|2
1623045800000|2021-06-07 06:03:20|7111.7|7108.9|7110.7|7107.9|7111.7|7108.9|7110.7|7107.9|10
1623045810000|2021-06-07 06:03:30|7110.5|7107.7|7112|7109.2|7112|7109.2|7110.5|7107.7|10
1623045820000|2021-06-07 06:03:40|7111.4|7108.6|7110.4|7107.6|7111.4|7108.6|7110|7107.2|10
1623045830000|2021-06-07 06:03:50|7110.5|7107.7|7112.9|7110.1|7112.9|7110.1|7110.5|7107.7|12
1623045840000|2021-06-07 06:04:00|7113.5|7110.7|7115|7112.2|7115|7112.2|7113.5|7110.7|6
1623045850000|2021-06-07 06:04:10|7114.5|7111.7|7116|7113.2|7116|7113.2|7114.5|7111.7|10
1623045860000|2021-06-07 06:04:20|7115.4|7112.6|7116|7113.2|7116|7113.2|7114.9|7112.1|12
1623045870000|2021-06-07 06:04:30|7115.4|7112.6|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|18
1623045880000|2021-06-07 06:04:40|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|2
1623045890000|2021-06-07 06:04:50|7114.5|7111.7|7114|7111.2|7114.5|7111.7|7114|7111.2|0
1623045900000|2021-06-07 06:05:00|7114.4|7111.6|7116.5|7113.7|7116.5|7113.7|7114.4|7111.6|24
1623045910000|2021-06-07 06:05:10|7117|7114.2|7115|7112.2|7117|7114.2|7115|7112.2|6
1623045920000|2021-06-07 06:05:20|7115.4|7112.6|7117|7114.2|7117|7114.2|7115.4|7112.6|12
1623045930000|2021-06-07 06:05:30|7117.5|7114.7|7116.5|7113.7|7118.4|7115.6|7116.5|7113.7|17
1623045940000|2021-06-07 06:05:40|7117|7114.2|7116.4|7113.6|7117|7114.2|7116|7113.2|25
1623045950000|2021-06-07 06:05:50|7116.5|7113.7|7116.5|7113.7|7117|7114.2|7115.5|7112.7|15
1623045960000|2021-06-07 06:06:00|7117|7114.2|7116.5|7113.7|7117.4|7114.6|7116.4|7113.6|34
1623045970000|2021-06-07 06:06:10|7116|7113.2|7116|7113.2|7117|7114.2|7116|7113.2|16
1623045980000|2021-06-07 06:06:20|7115.9|7113.1|7113.2|7110.4|7115.9|7113.1|7113|7110.2|18
1623045990000|2021-06-07 06:06:30|7113|7110.2|7113|7110.2|7113.4|7110.6|7113|7110.2|8
1623046000000|2021-06-07 06:06:40|7112.5|7109.7|7112.7|7109.9|7113|7110.2|7112.4|7109.6|6
1623046010000|2021-06-07 06:06:50|7113|7110.2|7112|7109.2|7113|7110.2|7111.5|7108.7|15
1623046020000|2021-06-07 06:07:00|7112.7|7109.9|7113.4|7110.6|7113.4|7110.6|7112.7|7109.9|5
1623046030000|2021-06-07 06:07:10|7114.5|7111.7|7116.4|7113.6|7116.4|7113.6|7114.5|7111.7|18
1623046040000|2021-06-07 06:07:20|7116.7|7113.9|7119|7116.2|7119|7116.2|7116.7|7113.9|17
1623046050000|2021-06-07 06:07:30|7119.4|7116.6|7120.7|7117.9|7120.7|7117.9|7119.4|7116.6|36
1623046060000|2021-06-07 06:07:40|7120.9|7118.1|7122|7119.2|7122|7119.2|7120.9|7118.1|31
1623046070000|2021-06-07 06:07:50|7121.9|7119.1|7121.9|7119.1|7121.9|7119.1|7121.4|7118.6|28
1623046080000|2021-06-07 06:08:00|7121.5|7118.7|7121|7118.2|7121.9|7119.1|7120.4|7117.6|42
1623046090000|2021-06-07 06:08:10|7120.9|7118.1|7120.4|7117.6|7120.9|7118.1|7120|7117.2|18
1623046110000|2021-06-07 06:08:30|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|0
1623046120000|2021-06-07 06:08:40|7120.7|7117.9|7120.4|7117.6|7120.7|7117.9|7120.4|7117.6|2
1623046130000|2021-06-07 06:08:50|7120|7117.2|7120.4|7117.6|7120.4|7117.6|7120|7117.2|12
1623046140000|2021-06-07 06:09:00|7120|7117.2|7121.9|7119.1|7121.9|7119.1|7120|7117.2|125
1623046150000|2021-06-07 06:09:10|7121.5|7118.7|7120.9|7118.1|7121.5|7118.7|7120.9|7118.1|4
1623046160000|2021-06-07 06:09:20|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|60
1623046170000|2021-06-07 06:09:30|||||||||1
1623046180000|2021-06-07 06:09:40|7122.9|7120.1|7122.4|7119.6|7122.9|7120.1|7122.4|7119.6|1
1623046190000|2021-06-07 06:09:50|7122|7119.2|7121.4|7118.6|7122|7119.2|7121.4|7118.6|8
1623046200000|2021-06-07 06:10:00|7121.5|7118.7|7122.9|7120.1|7122.9|7120.1|7121.5|7118.7|11
1623046210000|2021-06-07 06:10:10|7122.4|7119.6|7123.5|7120.7|7123.9|7121.1|7122.4|7119.6|8
1623046220000|2021-06-07 06:10:20|7124.9|7122.1|7124.5|7121.7|7124.9|7122.1|7124.5|7121.7|9
1623046230000|2021-06-07 06:10:30|7124.4|7121.6|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|0
1623046240000|2021-06-07 06:10:40|7124.2|7121.4|7124.2|7121.4|7124.5|7121.7|7124.2|7121.4|0
1623046250000|2021-06-07 06:10:50|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.2|7121.4|3
1623046260000|2021-06-07 06:11:00|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|1
1623046270000|2021-06-07 06:11:10|7123.6|7120.8|7123.2|7120.4|7123.9|7121.1|7123.2|7120.4|12
1623046280000|2021-06-07 06:11:20|7123.5|7120.7|7123.9|7121.1|7123.9|7121.1|7123.5|7120.7|2
1623046320000|2021-06-07 06:12:00|7123.5|7120.7|7123.2|7120.4|7123.9|7121.1|7123.2|7120.4|14
1623046330000|2021-06-07 06:12:10|||||||||1
1623046340000|2021-06-07 06:12:20|||||||||4
1623046350000|2021-06-07 06:12:30|||||||||3
1623046360000|2021-06-07 06:12:40|7123.9|7121.1|7123.5|7120.7|7124.4|7121.6|7123.5|7120.7|6
1623046370000|2021-06-07 06:12:50|7123.9|7121.1|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|4
1623046380000|2021-06-07 06:13:00|7124.7|7121.9|7124.4|7121.6|7124.7|7121.9|7124.4|7121.6|6
1623046390000|2021-06-07 06:13:10|7124|7121.2|7123.5|7120.7|7124.4|7121.6|7123.5|7120.7|10
1623046400000|2021-06-07 06:13:20|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|3
1623046410000|2021-06-07 06:13:30|7122.4|7119.6|7122.4|7119.6|7122.9|7120.1|7122.4|7119.6|1
1623046430000|2021-06-07 06:13:50|7122.7|7119.9|7123.5|7120.7|7123.5|7120.7|7122.7|7119.9|2
1623046440000|2021-06-07 06:14:00|7123.4|7120.6|7123|7120.2|7123.4|7120.6|7123|7120.2|0
1623046450000|2021-06-07 06:14:10|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|0
1623046470000|2021-06-07 06:14:30|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|6
1623046480000|2021-06-07 06:14:40|7122.7|7119.9|7122.9|7120.1|7122.9|7120.1|7122.4|7119.6|0
1623046490000|2021-06-07 06:14:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|3
1623046500000|2021-06-07 06:15:00|7124|7121.2|7124|7121.2|7124.9|7122.1|7123.9|7121.1|29
1623046510000|2021-06-07 06:15:10|7123.9|7121.1|7124|7121.2|7124.4|7121.6|7123|7120.2|38
1623046520000|2021-06-07 06:15:20|7123.9|7121.1|7123|7120.2|7123.9|7121.1|7122.9|7120.1|6
1623046530000|2021-06-07 06:15:30|7123.4|7120.6|7122.9|7120.1|7123.4|7120.6|7122.9|7120.1|5
1623046540000|2021-06-07 06:15:40|7121.9|7119.1|7122|7119.2|7122.4|7119.6|7121|7118.2|36
1623046550000|2021-06-07 06:15:50|7122.4|7119.6|7123.4|7120.6|7124|7121.2|7122|7119.2|9
1623046560000|2021-06-07 06:16:00|7123.7|7120.9|7123.4|7120.6|7123.9|7121.1|7123|7120.2|6
1623046570000|2021-06-07 06:16:10|||||||||5
1623046580000|2021-06-07 06:16:20|7122.9|7120.1|7123.5|7120.7|7123.9|7121.1|7122.4|7119.6|62
1623046590000|2021-06-07 06:16:30|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|1
1623046600000|2021-06-07 06:16:40|7124.4|7121.6|7124.9|7122.1|7124.9|7122.1|7124.4|7121.6|1
1623046610000|2021-06-07 06:16:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|1
1623046620000|2021-06-07 06:17:00|7124|7121.2|7124.4|7121.6|7124.4|7121.6|7124|7121.2|3
1623046630000|2021-06-07 06:17:10|7124.9|7122.1|7123.5|7120.7|7124.9|7122.1|7123.5|7120.7|1
1623046640000|2021-06-07 06:17:20|7124|7121.2|7123.5|7120.7|7124|7121.2|7123.5|7120.7|6
1623046650000|2021-06-07 06:17:30|7123.2|7120.4|7123.5|7120.7|7123.5|7120.7|7123.2|7120.4|2
1623046660000|2021-06-07 06:17:40|7123.2|7120.4|7123.5|7120.7|7123.5|7120.7|7123.2|7120.4|0
1623046670000|2021-06-07 06:17:50|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|3
1623046680000|2021-06-07 06:18:00|7122.5|7119.7|7122.4|7119.6|7122.5|7119.7|7122|7119.2|12
1623046690000|2021-06-07 06:18:10|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|2
1623046700000|2021-06-07 06:18:20|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|0
1623046710000|2021-06-07 06:18:30|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1623046730000|2021-06-07 06:18:50|7121.7|7118.9|7122|7119.2|7122|7119.2|7121|7118.2|9
1623046740000|2021-06-07 06:19:00|7123|7120.2|7122.4|7119.6|7123|7120.2|7122|7119.2|15
1623046750000|2021-06-07 06:19:10|7123.3|7120.5|7123.9|7121.1|7124|7121.2|7123.3|7120.5|12
1623046760000|2021-06-07 06:19:20|7124|7121.2|7123.9|7121.1|7124|7121.2|7123.9|7121.1|2
1623046770000|2021-06-07 06:19:30|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7
1623046780000|2021-06-07 06:19:40|7122.5|7119.7|7122.4|7119.6|7122.5|7119.7|7122|7119.2|4
1623046790000|2021-06-07 06:19:50|7122.5|7119.7|7122.4|7119.6|7122.5|7119.7|7122.4|7119.6|3
1623046800000|2021-06-07 06:20:00|7121.7|7118.9|7121.9|7119.1|7122.9|7120.1|7121.5|7118.7|12
1623046810000|2021-06-07 06:20:10|7122|7119.2|7122|7119.2|7122|7119.2|7121|7118.2|12
1623046820000|2021-06-07 06:20:20|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|3
1623046830000|2021-06-07 06:20:30|7121.4|7118.6|7120.5|7117.7|7122.2|7119.4|7120.5|7117.7|40
1623046840000|2021-06-07 06:20:40|7120|7117.2|7120.9|7118.1|7120.9|7118.1|7120|7117.2|2
1623046850000|2021-06-07 06:20:50|7120.5|7117.7|7119.5|7116.7|7120.5|7117.7|7119.5|7116.7|4
1623046860000|2021-06-07 06:21:00|7119|7116.2|7119.4|7116.6|7119.4|7116.6|7118|7115.2|14
1623046870000|2021-06-07 06:21:10|7118.4|7115.6|7119|7116.2|7119|7116.2|7118.4|7115.6|10
1623046890000|2021-06-07 06:21:30|7119.4|7116.6|7119|7116.2|7119.4|7116.6|7119|7116.2|5
1623046900000|2021-06-07 06:21:40|7118.9|7116.1|7119|7116.2|7119|7116.2|7117|7114.2|39
1623046910000|2021-06-07 06:21:50|7118.5|7115.7|7118.4|7115.6|7118.5|7115.7|7118.4|7115.6|8
1623046920000|2021-06-07 06:22:00|7118|7115.2|7118.9|7116.1|7118.9|7116.1|7118|7115.2|4
1623046930000|2021-06-07 06:22:10|7119|7116.2|7119|7116.2|7119|7116.2|7119|7116.2|5
1623046940000|2021-06-07 06:22:20|7119.9|7117.1|7118|7115.2|7119.9|7117.1|7118|7115.2|49
1623046950000|2021-06-07 06:22:30|7117.4|7114.6|7117.9|7115.1|7117.9|7115.1|7117.4|7114.6|8
1623046960000|2021-06-07 06:22:40|7118|7115.2|7117.9|7115.1|7118|7115.2|7117.7|7114.9|14
1623046970000|2021-06-07 06:22:50|7117.7|7114.9|7117.9|7115.1|7117.9|7115.1|7117.4|7114.6|10
1623046980000|2021-06-07 06:23:00|7118|7115.2|7118.4|7115.6|7118.4|7115.6|7116.9|7114.1|50
1623046990000|2021-06-07 06:23:10|7117.7|7114.9|7118|7115.2|7118.4|7115.6|7117.4|7114.6|16
1623047000000|2021-06-07 06:23:20|7118.4|7115.6|7118|7115.2|7118.9|7116.1|7118|7115.2|6
1623047010000|2021-06-07 06:23:30|7117.2|7114.4|7117.4|7114.6|7117.9|7115.1|7117.2|7114.4|19
1623047020000|2021-06-07 06:23:40|7117|7114.2|7117.9|7115.1|7117.9|7115.1|7116.4|7113.6|12
1623047030000|2021-06-07 06:23:50|||||||||4
1623047040000|2021-06-07 06:24:00|7118|7115.2|7118|7115.2|7118.4|7115.6|7117.9|7115.1|4
1623047050000|2021-06-07 06:24:10|7117.9|7115.1|7118.7|7115.9|7119|7116.2|7117.9|7115.1|12
1623047060000|2021-06-07 06:24:20|7118.9|7116.1|7119|7116.2|7119|7116.2|7118.9|7116.1|0
1623047070000|2021-06-07 06:24:30|7118.2|7115.4|7118.7|7115.9|7118.7|7115.9|7118.2|7115.4|53
1623047080000|2021-06-07 06:24:40|7119|7116.2|7119|7116.2|7119|7116.2|7118.7|7115.9|3
1623047090000|2021-06-07 06:24:50|7118.7|7115.9|7119|7116.2|7119|7116.2|7118.7|7115.9|1
1623047110000|2021-06-07 06:25:10|7119.2|7116.4|7119.5|7116.7|7120|7117.2|7119.2|7116.4|37
1623047120000|2021-06-07 06:25:20|7119.2|7116.4|7119.4|7116.6|7119.5|7116.7|7119|7116.2|6
1623047130000|2021-06-07 06:25:30|7120|7117.2|7120|7117.2|7120|7117.2|7120|7117.2|0
1623047150000|2021-06-07 06:25:50|7119.9|7117.1|7121|7118.2|7121.4|7118.6|7119.9|7117.1|30
1623047160000|2021-06-07 06:26:00|7120.7|7117.9|7118.5|7115.7|7120.7|7117.9|7118.5|7115.7|15
1623047170000|2021-06-07 06:26:10|||||||||10
1623047180000|2021-06-07 06:26:20|7118.7|7115.9|7120|7117.2|7120|7117.2|7118.7|7115.9|33
1623047190000|2021-06-07 06:26:30|7119.4|7116.6|7119|7116.2|7119.4|7116.6|7119|7116.2|5
1623047200000|2021-06-07 06:26:40|7118.5|7115.7|7118.9|7116.1|7118.9|7116.1|7118.5|7115.7|10
1623047210000|2021-06-07 06:26:50|7118.7|7115.9|7116.7|7113.9|7118.7|7115.9|7116.7|7113.9|41
1623047220000|2021-06-07 06:27:00|7116.5|7113.7|7117.5|7114.7|7117.5|7114.7|7116.5|7113.7|7
1623047230000|2021-06-07 06:27:10|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|2
1623047240000|2021-06-07 06:27:20|7117.7|7114.9|7116.4|7113.6|7117.7|7114.9|7116.4|7113.6|7
1623047250000|2021-06-07 06:27:30|7116|7113.2|7117|7114.2|7117|7114.2|7115.5|7112.7|9
1623047260000|2021-06-07 06:27:40|7117.4|7114.6|7118|7115.2|7118|7115.2|7117.4|7114.6|1
1623047270000|2021-06-07 06:27:50|7119|7116.2|7119.5|7116.7|7119.5|7116.7|7118.5|7115.7|10
1623047280000|2021-06-07 06:28:00|7119.2|7116.4|7119.7|7116.9|7119.7|7116.9|7119|7116.2|3
1623047290000|2021-06-07 06:28:10|7120|7117.2|7119|7116.2|7120.5|7117.7|7119|7116.2|22
1623047300000|2021-06-07 06:28:20|7118.4|7115.6|7119|7116.2|7119.4|7116.6|7118.4|7115.6|1
1623047310000|2021-06-07 06:28:30|7119.4|7116.6|7120|7117.2|7120|7117.2|7119|7116.2|2
1623047330000|2021-06-07 06:28:50|7121|7118.2|7120.4|7117.6|7121|7118.2|7120.2|7117.4|8
1623047340000|2021-06-07 06:29:00|7120.5|7117.7|7121|7118.2|7121|7118.2|7120.5|7117.7|1
1623047350000|2021-06-07 06:29:10|7121.4|7118.6|7121|7118.2|7121.4|7118.6|7121|7118.2|3
1623047360000|2021-06-07 06:29:20|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121|7118.2|2
1623047370000|2021-06-07 06:29:30|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|0
1623047380000|2021-06-07 06:29:40|||||||||1
1623047400000|2021-06-07 06:30:00|7121.9|7119.1|7122.3|7119.5|7122.3|7119.5|7121.9|7119.1|2
1623047410000|2021-06-07 06:30:10|7122.5|7119.7|7121.5|7118.7|7122.5|7119.7|7121.5|7118.7|3
1623047420000|2021-06-07 06:30:20|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|0
1623047430000|2021-06-07 06:30:30|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|1
1623047440000|2021-06-07 06:30:40|7122.7|7119.9|7122.3|7119.5|7122.8|7120|7122.3|7119.5|5
1623047450000|2021-06-07 06:30:50|7122.8|7120|7122.3|7119.5|7123.5|7120.7|7121.3|7118.5|13
1623047460000|2021-06-07 06:31:00|7122.5|7119.7|7122|7119.2|7124.4|7121.6|7122|7119.2|45
1623047470000|2021-06-07 06:31:10|7122.3|7119.5|7122|7119.2|7122.5|7119.7|7121.5|7118.7|7
1623047480000|2021-06-07 06:31:20|7121.5|7118.7|7121|7118.2|7122|7119.2|7121|7118.2|8
1623047490000|2021-06-07 06:31:30|7120.5|7117.7|7117|7114.2|7121.5|7118.7|7117|7114.2|96
1623047500000|2021-06-07 06:31:40|7117.3|7114.5|7116|7113.2|7117.8|7115|7116|7113.2|15
1623047510000|2021-06-07 06:31:50|7115.3|7112.5|7113.5|7110.7|7116|7113.2|7113.5|7110.7|35
1623047520000|2021-06-07 06:32:00|7113.3|7110.5|7114.5|7111.7|7115|7112.2|7113|7110.2|17
1623047530000|2021-06-07 06:32:10|7115|7112.2|7114|7111.2|7115|7112.2|7113.5|7110.7|9
1623047540000|2021-06-07 06:32:20|7114.2|7111.4|7114|7111.2|7115|7112.2|7113.5|7110.7|13
1623047550000|2021-06-07 06:32:30|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|2
1623047560000|2021-06-07 06:32:40|7113.5|7110.7|7115|7112.2|7115.5|7112.7|7113.5|7110.7|40
1623047570000|2021-06-07 06:32:50|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|7115|7112.2|5
1623047580000|2021-06-07 06:33:00|7115|7112.2|7115|7112.2|7115|7112.2|7114.5|7111.7|6
1623047590000|2021-06-07 06:33:10|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|7115.3|7112.5|1
1623047600000|2021-06-07 06:33:20|||||||||1
1623047610000|2021-06-07 06:33:30|7115|7112.2|7115.5|7112.7|7115.5|7112.7|7115|7112.2|5
1623047620000|2021-06-07 06:33:40|7115.3|7112.5|7115.5|7112.7|7115.5|7112.7|7115.3|7112.5|10
1623047630000|2021-06-07 06:33:50|7116|7113.2|7116.3|7113.5|7117|7114.2|7116|7113.2|14
1623047640000|2021-06-07 06:34:00|7116.5|7113.7|7115.7|7112.9|7117|7114.2|7115.7|7112.9|14
1623047650000|2021-06-07 06:34:10|7116.5|7113.7|7117|7114.2|7117.5|7114.7|7116.5|7113.7|6
1623047660000|2021-06-07 06:34:20|7116.5|7113.7|7118.3|7115.5|7118.8|7116|7116.5|7113.7|23
1623047670000|2021-06-07 06:34:30|7118|7115.2|7117|7114.2|7118.3|7115.5|7117|7114.2|10
1623047680000|2021-06-07 06:34:40|7116.5|7113.7|7116.8|7114|7117.3|7114.5|7116.3|7113.5|13
1623047690000|2021-06-07 06:34:50|7117.3|7114.5|7116.5|7113.7|7117.3|7114.5|7116.5|7113.7|15
1623047700000|2021-06-07 06:35:00|7116.7|7113.9|7117|7114.2|7117|7114.2|7116.7|7113.9|0
1623047710000|2021-06-07 06:35:10|7117.5|7114.7|7117.4|7114.6|7117.7|7114.9|7117.4|7114.6|44
1623047720000|2021-06-07 06:35:20|7117.3|7114.5|7117.5|7114.7|7118.3|7115.5|7117.3|7114.5|14
1623047730000|2021-06-07 06:35:30|7117.7|7114.9|7118.3|7115.5|7118.3|7115.5|7117.5|7114.7|30
1623047750000|2021-06-07 06:35:50|7118.8|7116|7118|7115.2|7118.8|7116|7117.3|7114.5|12
1623047760000|2021-06-07 06:36:00|7119.8|7117|7121.5|7118.7|7121.5|7118.7|7119.7|7116.9|15
1623047770000|2021-06-07 06:36:10|7121.2|7118.4|7121|7118.2|7121.2|7118.4|7121|7118.2|0
1623047780000|2021-06-07 06:36:20|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|5
1623047790000|2021-06-07 06:36:30|7121.7|7118.9|7122|7119.2|7122.5|7119.7|7121.3|7118.5|27
1623047800000|2021-06-07 06:36:40|7121.7|7118.9|7121.5|7118.7|7121.8|7119|7121.4|7118.6|5
1623047810000|2021-06-07 06:36:50|7121.2|7118.4|7121.3|7118.5|7121.8|7119|7121|7118.2|4
1623047830000|2021-06-07 06:37:10|7121|7118.2|7120|7117.2|7121|7118.2|7120|7117.2|7
1623047840000|2021-06-07 06:37:20|7119.5|7116.7|7119.3|7116.5|7120|7117.2|7119.3|7116.5|7
1623047850000|2021-06-07 06:37:30|7119.8|7117|7120.5|7117.7|7120.5|7117.7|7119.8|7117|4
1623047860000|2021-06-07 06:37:40|7120|7117.2|7119.5|7116.7|7120|7117.2|7119.5|7116.7|3
1623047880000|2021-06-07 06:38:00|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119|7116.2|3
1623047890000|2021-06-07 06:38:10|7119.5|7116.7|7119.5|7116.7|7120|7117.2|7119.5|7116.7|1
1623047900000|2021-06-07 06:38:20|7119|7116.2|7119|7116.2|7119.3|7116.5|7118.5|7115.7|19
1623047910000|2021-06-07 06:38:30|7118.5|7115.7|7118.7|7115.9|7119|7116.2|7118.5|7115.7|5
1623047920000|2021-06-07 06:38:40|7118.5|7115.7|7117.7|7114.9|7118.5|7115.7|7117.7|7114.9|7
1623047930000|2021-06-07 06:38:50|7117|7114.2|7116|7113.2|7117|7114.2|7116|7113.2|8
1623047940000|2021-06-07 06:39:00|7116.3|7113.5|7117|7114.2|7117|7114.2|7116|7113.2|31
1623047950000|2021-06-07 06:39:10|7118|7115.2|7117.7|7114.9|7118.3|7115.5|7117.7|7114.9|14
1623047960000|2021-06-07 06:39:20|7117.5|7114.7|7114.3|7111.5|7117.5|7114.7|7114.3|7111.5|96
1623047970000|2021-06-07 06:39:30|7114.5|7111.7|7113.3|7110.5|7115|7112.2|7113.3|7110.5|20
1623047980000|2021-06-07 06:39:40|7113.8|7111|7112.5|7109.7|7114|7111.2|7112.5|7109.7|8
1623047990000|2021-06-07 06:39:50|7112.7|7109.9|7110.8|7108|7113.5|7110.7|7110.5|7107.7|33
1623048000000|2021-06-07 06:40:00|7111|7108.2|7112|7109.2|7112.3|7109.5|7111|7108.2|9
1623048010000|2021-06-07 06:40:10|7112.3|7109.5|7112.3|7109.5|7112.3|7109.5|7112|7109.2|11
1623048020000|2021-06-07 06:40:20|7112.7|7109.9|7114|7111.2|7114|7111.2|7112.7|7109.9|4
1623048030000|2021-06-07 06:40:30|7114.3|7111.5|7114|7111.2|7114.3|7111.5|7114|7111.2|1
1623048040000|2021-06-07 06:40:40|7114.7|7111.9|7114|7111.2|7115|7112.2|7114|7111.2|4
1623048050000|2021-06-07 06:40:50|7115|7112.2|7114.5|7111.7|7115|7112.2|7114.5|7111.7|2
1623048060000|2021-06-07 06:41:00|7114|7111.2|7112.5|7109.7|7114|7111.2|7112.5|7109.7|11
1623048070000|2021-06-07 06:41:10|7112.3|7109.5|7112.3|7109.5|7112.3|7109.5|7112.3|7109.5|2
1623048080000|2021-06-07 06:41:20|7113|7110.2|7112.8|7110|7114|7111.2|7112.8|7110|26
1623048090000|2021-06-07 06:41:30|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|3
1623048100000|2021-06-07 06:41:40|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|3
1623048120000|2021-06-07 06:42:00|7114.7|7111.9|7113.3|7110.5|7114.7|7111.9|7113|7110.2|14
1623048130000|2021-06-07 06:42:10|7113|7110.2|7112.5|7109.7|7113|7110.2|7112.5|7109.7|4
1623048140000|2021-06-07 06:42:20|7113|7110.2|7112.5|7109.7|7113|7110.2|7112.5|7109.7|5
1623048150000|2021-06-07 06:42:30|7114|7111.2|7113.7|7110.9|7114|7111.2|7113.7|7110.9|29
1623048160000|2021-06-07 06:42:40|7114|7111.2|7113.5|7110.7|7114|7111.2|7113.5|7110.7|0
1623048170000|2021-06-07 06:42:50|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|0
1623048180000|2021-06-07 06:43:00|7115|7112.2|7115|7112.2|7115|7112.2|7115|7112.2|1
1623048230000|2021-06-07 06:43:50|7115.7|7112.9|7116|7113.2|7116|7113.2|7115.7|7112.9|4
1623048240000|2021-06-07 06:44:00|7116.3|7113.5|7115.5|7112.7|7116.5|7113.7|7115.5|7112.7|7
1623048260000|2021-06-07 06:44:20|7115.3|7112.5|7114.2|7111.4|7116.3|7113.5|7114.2|7111.4|20
1623048270000|2021-06-07 06:44:30|7114|7111.2|7112.5|7109.7|7114.3|7111.5|7112.3|7109.5|22
1623048280000|2021-06-07 06:44:40|7112.2|7109.4|7111|7108.2|7112.8|7110|7111|7108.2|20
1623048290000|2021-06-07 06:44:50|7110.5|7107.7|7109.5|7106.7|7110.5|7107.7|7109.5|7106.7|10
1623048300000|2021-06-07 06:45:00|7109|7106.2|7111|7108.2|7111|7108.2|7109|7106.2|40
1623048310000|2021-06-07 06:45:10|7110.7|7107.9|7111.5|7108.7|7112|7109.2|7110.5|7107.7|31
1623048320000|2021-06-07 06:45:20|||||||||150
1623048330000|2021-06-07 06:45:30|||||||||200
1623048350000|2021-06-07 06:45:50|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|4
1623048360000|2021-06-07 06:46:00|||||||||2
1623048370000|2021-06-07 06:46:10|7112|7109.2|7111.8|7109|7112|7109.2|7111.8|7109|2
1623048380000|2021-06-07 06:46:20|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|3
1623048390000|2021-06-07 06:46:30|7112|7109.2|7112|7109.2|7112|7109.2|7112|7109.2|1
1623048400000|2021-06-07 06:46:40|7111.5|7108.7|7112.8|7110|7112.8|7110|7111.3|7108.5|5
1623048410000|2021-06-07 06:46:50|7112.7|7109.9|7112.8|7110|7113|7110.2|7112.3|7109.5|1
1623048420000|2021-06-07 06:47:00|7113|7110.2|7113.3|7110.5|7113.3|7110.5|7113|7110.2|2
1623048430000|2021-06-07 06:47:10|7113|7110.2|7110.7|7107.9|7113|7110.2|7110.7|7107.9|25
1623048440000|2021-06-07 06:47:20|7110.5|7107.7|7111.8|7109|7111.8|7109|7110.5|7107.7|3
1623048450000|2021-06-07 06:47:30|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|0
1623048460000|2021-06-07 06:47:40|7111.5|7108.7|7112|7109.2|7112|7109.2|7111.5|7108.7|0
1623048470000|2021-06-07 06:47:50|7112.2|7109.4|7112|7109.2|7112.5|7109.7|7112|7109.2|6
1623048480000|2021-06-07 06:48:00|7112.3|7109.5|7113|7110.2|7113.5|7110.7|7112|7109.2|13
1623048500000|2021-06-07 06:48:20|7112.7|7109.9|7113.5|7110.7|7113.5|7110.7|7112.5|7109.7|0
1623048530000|2021-06-07 06:48:50|7113.8|7111|7111.3|7108.5|7114|7111.2|7111|7108.2|9
1623048540000|2021-06-07 06:49:00|7111.5|7108.7|7110.5|7107.7|7111.5|7108.7|7110.5|7107.7|4
1623048550000|2021-06-07 06:49:10|7110|7107.2|7110.5|7107.7|7110.5|7107.7|7110|7107.2|1
1623048560000|2021-06-07 06:49:20|7109.8|7107|7108.5|7105.7|7110|7107.2|7108.2|7105.4|11
1623048570000|2021-06-07 06:49:30|7108.3|7105.5|7107.8|7105|7108.7|7105.9|7107.5|7104.7|5
1623048580000|2021-06-07 06:49:40|7108|7105.2|7106.8|7104|7108|7105.2|7106.8|7104|4
1623048590000|2021-06-07 06:49:50|7106.7|7103.9|7106|7103.2|7106.7|7103.9|7106|7103.2|68
1623048600000|2021-06-07 06:50:00|7106.8|7104|7105.5|7102.7|7107|7104.2|7105.5|7102.7|109
1623048610000|2021-06-07 06:50:10|7105.7|7102.9|7106.5|7103.7|7107|7104.2|7105.5|7102.7|24
1623048620000|2021-06-07 06:50:20|7107|7104.2|7108.8|7106|7109|7106.2|7107|7104.2|7
1623048630000|2021-06-07 06:50:30|7108.5|7105.7|7105.5|7102.7|7108.5|7105.7|7105.5|7102.7|13
1623048640000|2021-06-07 06:50:40|7106|7103.2|7104.8|7102|7106|7103.2|7104.5|7101.7|21
1623048650000|2021-06-07 06:50:50|7105.3|7102.5|7104.5|7101.7|7105.3|7102.5|7104.5|7101.7|25
1623048660000|2021-06-07 06:51:00|7104.2|7101.4|7104.5|7101.7|7105.3|7102.5|7104.2|7101.4|31
1623048670000|2021-06-07 06:51:10|7105|7102.2|7104.8|7102|7105|7102.2|7104.5|7101.7|24
1623048680000|2021-06-07 06:51:20|7105|7102.2|7107|7104.2|7107|7104.2|7105|7102.2|11
1623048690000|2021-06-07 06:51:30|7107.7|7104.9|7107.5|7104.7|7108.3|7105.5|7107.5|7104.7|13
1623048700000|2021-06-07 06:51:40|7107.3|7104.5|7108|7105.2|7108.3|7105.5|7107|7104.2|18
1623048710000|2021-06-07 06:51:50|7108.3|7105.5|7108|7105.2|7108.3|7105.5|7107.8|7105|16
1623048720000|2021-06-07 06:52:00|7108.3|7105.5|7110.5|7107.7|7110.5|7107.7|7108.3|7105.5|12
1623048740000|2021-06-07 06:52:20|||||||||2
1623048750000|2021-06-07 06:52:30|7110|7107.2|7110|7107.2|7110|7107.2|7110|7107.2|0
1623048760000|2021-06-07 06:52:40|7109.3|7106.5|7109|7106.2|7110|7107.2|7109|7106.2|3
1623048770000|2021-06-07 06:52:50|7109.3|7106.5|7113.7|7110.9|7113.7|7110.9|7108.5|7105.7|726
1623048780000|2021-06-07 06:53:00|7114|7111.2|7115.8|7113|7115.8|7113|7114|7111.2|21
1623048790000|2021-06-07 06:53:10|7115.5|7112.7|7116.7|7113.9|7117.7|7114.9|7115|7112.2|129
1623048800000|2021-06-07 06:53:20|7116.5|7113.7|7115.7|7112.9|7116.5|7113.7|7115.7|7112.9|30
1623048810000|2021-06-07 06:53:30|7115.5|7112.7|7115|7112.2|7115.5|7112.7|7113.7|7110.9|22
1623048820000|2021-06-07 06:53:40|7114.8|7112|7112.3|7109.5|7114.8|7112|7112.3|7109.5|30
1623048830000|2021-06-07 06:53:50|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|9
1623048840000|2021-06-07 06:54:00|7113.5|7110.7|7113.2|7110.4|7113.5|7110.7|7113.2|7110.4|1
1623048850000|2021-06-07 06:54:10|7113.5|7110.7|7114.2|7111.4|7114.2|7111.4|7113.5|7110.7|17
1623048870000|2021-06-07 06:54:30|7115.1|7112.3|7116.2|7113.4|7116.2|7113.4|7115.1|7112.3|9
1623048880000|2021-06-07 06:54:40|7116.5|7113.7|7117.2|7114.4|7117.2|7114.4|7116.5|7113.7|3
1623048890000|2021-06-07 06:54:50|7115.5|7112.7|7113.3|7110.5|7115.5|7112.7|7113.3|7110.5|22
1623048900000|2021-06-07 06:55:00|7113.7|7110.9|7115.3|7112.5|7115.7|7112.9|7113.7|7110.9|9
1623048910000|2021-06-07 06:55:10|7115.7|7112.9|7114.8|7112|7115.7|7112.9|7114.8|7112|4
1623048920000|2021-06-07 06:55:20|7114.2|7111.4|7114|7111.2|7114.2|7111.4|7113.7|7110.9|6
1623048930000|2021-06-07 06:55:30|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7113.7|7110.9|2
1623048940000|2021-06-07 06:55:40|7113.7|7110.9|7113.7|7110.9|7114.2|7111.4|7113.7|7110.9|1
1623048950000|2021-06-07 06:55:50|7114|7111.2|7112.7|7109.9|7114.2|7111.4|7112.2|7109.4|8
1623048960000|2021-06-07 06:56:00|7112.2|7109.4|7111.3|7108.5|7113|7110.2|7109.3|7106.5|80
1623048970000|2021-06-07 06:56:10|7111.2|7108.4|7110.7|7107.9|7111.2|7108.4|7109.3|7106.5|8
1623048980000|2021-06-07 06:56:20|7110.3|7107.5|7109.2|7106.4|7110.7|7107.9|7108.3|7105.5|106
1623048990000|2021-06-07 06:56:30|7109.3|7106.5|7108.2|7105.4|7109.5|7106.7|7107.7|7104.9|30
1623049000000|2021-06-07 06:56:40|7107.7|7104.9|7107.7|7104.9|7108.2|7105.4|7107.7|7104.9|14
1623049010000|2021-06-07 06:56:50|7108|7105.2|7108.7|7105.9|7108.7|7105.9|7108|7105.2|14
1623049020000|2021-06-07 06:57:00|7108.3|7105.5|7109.2|7106.4|7110.5|7107.7|7107.7|7104.9|33
1623049030000|2021-06-07 06:57:10|7109.7|7106.9|7109.7|7106.9|7110.7|7107.9|7109.2|7106.4|52
1623049040000|2021-06-07 06:57:20|7110|7107.2|7110.7|7107.9|7110.7|7107.9|7110|7107.2|12
1623049050000|2021-06-07 06:57:30|7111|7108.2|7112.3|7109.5|7112.7|7109.9|7110.7|7107.9|37
1623049060000|2021-06-07 06:57:40|7111.7|7108.9|7112.7|7109.9|7113.7|7110.9|7111.7|7108.9|9
1623049070000|2021-06-07 06:57:50|7113|7110.2|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|10
1623049080000|2021-06-07 06:58:00|7113|7110.2|7113.2|7110.4|7113.7|7110.9|7112.2|7109.4|26
1623049090000|2021-06-07 06:58:10|7113.7|7110.9|7115.7|7112.9|7115.7|7112.9|7113.7|7110.9|65
1623049100000|2021-06-07 06:58:20|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|2
1623049110000|2021-06-07 06:58:30|7116.5|7113.7|7115.5|7112.7|7116.7|7113.9|7115.5|7112.7|25
1623049120000|2021-06-07 06:58:40|7115.7|7112.9|7115.3|7112.5|7115.7|7112.9|7114.7|7111.9|52
1623049130000|2021-06-07 06:58:50|7115.7|7112.9|7113.2|7110.4|7115.7|7112.9|7113.2|7110.4|21
1623049160000|2021-06-07 06:59:20|7113.7|7110.9|7114.2|7111.4|7114.2|7111.4|7113.7|7110.9|6
1623049170000|2021-06-07 06:59:30|7111.8|7109|7112|7109.2|7112|7109.2|7111.7|7108.9|13
1623049180000|2021-06-07 06:59:40|7110.7|7107.9|7112.2|7109.4|7112.2|7109.4|7110.7|7107.9|42
1623049190000|2021-06-07 06:59:50|7111.8|7109|7115|7112.2|7115.7|7112.9|7111.7|7108.9|29
1623049200000|2021-06-07 07:00:00|7114.7|7111.9|7117.3|7114.5|7118|7115.2|7114.7|7111.9|209
1623049210000|2021-06-07 07:00:10|7117.7|7114.9|7120.7|7117.9|7122.2|7119.4|7117.3|7114.5|73
1623049220000|2021-06-07 07:00:20|7120.3|7117.5|7120.2|7117.4|7122.1|7119.3|7119.7|7116.9|95
1623049230000|2021-06-07 07:00:30|7120.5|7117.7|7121.8|7119|7122.2|7119.4|7120.5|7117.7|11
1623049240000|2021-06-07 07:00:40|7121.5|7118.7|7123.7|7120.9|7123.7|7120.9|7120.7|7117.9|35
1623049250000|2021-06-07 07:00:50|7124.5|7121.7|7125.5|7122.7|7126.5|7123.7|7123.7|7120.9|65
1623049260000|2021-06-07 07:01:00|7125.7|7122.9|7125.8|7123|7127.5|7124.7|7125.7|7122.9|102
1623049270000|2021-06-07 07:01:10|7125.5|7122.7|7124.7|7121.9|7125.5|7122.7|7124.7|7121.9|2
1623049280000|2021-06-07 07:01:20|7124.5|7121.7|7125.7|7122.9|7126|7123.2|7123.3|7120.5|47
1623049290000|2021-06-07 07:01:30|7125.5|7122.7|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|156
1623049300000|2021-06-07 07:01:40|7126.3|7123.5|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|14
1623049310000|2021-06-07 07:01:50|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.2|7124.4|3
1623049320000|2021-06-07 07:02:00|7126.7|7123.9|7124.7|7121.9|7126.7|7123.9|7124.7|7121.9|48
1623049330000|2021-06-07 07:02:10|7124.5|7121.7|7124.2|7121.4|7124.5|7121.7|7123.2|7120.4|26
1623049340000|2021-06-07 07:02:20|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|0
1623049350000|2021-06-07 07:02:30|7123.2|7120.4|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|0
1623049360000|2021-06-07 07:02:40|7124.2|7121.4|7124.5|7121.7|7124.5|7121.7|7124|7121.2|12
1623049370000|2021-06-07 07:02:50|7124.6|7121.8|7125|7122.2|7125|7122.2|7124.6|7121.8|4
1623049380000|2021-06-07 07:03:00|7124.6|7121.8|7125|7122.2|7125|7122.2|7124.6|7121.8|1
1623049390000|2021-06-07 07:03:10|7125.3|7122.5|7125.5|7122.7|7125.5|7122.7|7125.3|7122.5|0
1623049410000|2021-06-07 07:03:30|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|15
1623049420000|2021-06-07 07:03:40|7124.5|7121.7|7123.6|7120.8|7124.5|7121.7|7123.6|7120.8|2
1623049430000|2021-06-07 07:03:50|7124|7121.2|7129|7126.2|7129.8|7127|7124|7121.2|80
1623049440000|2021-06-07 07:04:00|7129.3|7126.5|7128.5|7125.7|7129.3|7126.5|7128.5|7125.7|48
1623049450000|2021-06-07 07:04:10|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|0
1623049460000|2021-06-07 07:04:20|7127.6|7124.8|7126.8|7124|7127.6|7124.8|7126.8|7124|13
1623049470000|2021-06-07 07:04:30|7127.5|7124.7|7127.1|7124.3|7127.5|7124.7|7127.1|7124.3|5
1623049480000|2021-06-07 07:04:40|7127.5|7124.7|7127.6|7124.8|7127.6|7124.8|7127.5|7124.7|1
1623049490000|2021-06-07 07:04:50|7127.5|7124.7|7127.1|7124.3|7127.6|7124.8|7127.1|7124.3|10
1623049500000|2021-06-07 07:05:00|7127|7124.2|7123.6|7120.8|7127|7124.2|7123.6|7120.8|44
1623049510000|2021-06-07 07:05:10|7123.1|7120.3|7122.8|7120|7123.1|7120.3|7122.8|7120|3
1623049520000|2021-06-07 07:05:20|7122.6|7119.8|7123.1|7120.3|7123.5|7120.7|7122.6|7119.8|9
1623049530000|2021-06-07 07:05:30|7123|7120.2|7123.6|7120.8|7123.6|7120.8|7122.1|7119.3|26
1623049540000|2021-06-07 07:05:40|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|1
1623049560000|2021-06-07 07:06:00|7123.6|7120.8|7124.5|7121.7|7124.5|7121.7|7123|7120.2|34
1623049570000|2021-06-07 07:06:10|7124.6|7121.8|7123.6|7120.8|7124.6|7121.8|7123.6|7120.8|25
1623049580000|2021-06-07 07:06:20|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|1
1623049590000|2021-06-07 07:06:30|7123.6|7120.8|7122|7119.2|7123.6|7120.8|7122|7119.2|5
1623049600000|2021-06-07 07:06:40|7121.5|7118.7|7121.5|7118.7|7122.6|7119.8|7121.5|7118.7|4
1623049610000|2021-06-07 07:06:50|7121.8|7119|7120.8|7118|7122|7119.2|7120.8|7118|2
1623049620000|2021-06-07 07:07:00|7120.6|7117.8|7115.8|7113|7120.6|7117.8|7115.8|7113|85
1623049630000|2021-06-07 07:07:10|7115.6|7112.8|7110.8|7108|7115.6|7112.8|7110.6|7107.8|81
1623049640000|2021-06-07 07:07:20|7110.3|7107.5|7112.6|7109.8|7112.6|7109.8|7109.8|7107|21
1623049650000|2021-06-07 07:07:30|7113|7110.2|7113.3|7110.5|7113.6|7110.8|7113|7110.2|3
1623049660000|2021-06-07 07:07:40|7113.6|7110.8|7113.3|7110.5|7113.6|7110.8|7113.3|7110.5|0
1623049670000|2021-06-07 07:07:50|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|2
1623049680000|2021-06-07 07:08:00|7112.8|7110|7113.5|7110.7|7113.6|7110.8|7112.6|7109.8|7
1623049690000|2021-06-07 07:08:10|7113.6|7110.8|7113|7110.2|7113.6|7110.8|7112.6|7109.8|7
1623049700000|2021-06-07 07:08:20|7113.5|7110.7|7112.6|7109.8|7113.6|7110.8|7112.6|7109.8|5
1623049710000|2021-06-07 07:08:30|7112.8|7110|7110.8|7108|7112.8|7110|7110.8|7108|21
1623049720000|2021-06-07 07:08:40|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|1
1623049730000|2021-06-07 07:08:50|7109.3|7106.5|7107.6|7104.8|7109.3|7106.5|7107.6|7104.8|18
1623049740000|2021-06-07 07:09:00|7107.8|7105|7108.3|7105.5|7108.3|7105.5|7107.8|7105|10
1623049750000|2021-06-07 07:09:10|7107.7|7104.9|7108.1|7105.3|7108.1|7105.3|7107.3|7104.5|18
1623049760000|2021-06-07 07:09:20|7107.8|7105|7108.6|7105.8|7108.8|7106|7107.8|7105|7
1623049770000|2021-06-07 07:09:30|7108.8|7106|7108.3|7105.5|7108.8|7106|7108.3|7105.5|3
1623049780000|2021-06-07 07:09:40|7108.6|7105.8|7108|7105.2|7108.6|7105.8|7107.3|7104.5|6
1623049790000|2021-06-07 07:09:50|7107.3|7104.5|7106.6|7103.8|7107.6|7104.8|7106.3|7103.5|2
1623049800000|2021-06-07 07:10:00|7106.3|7103.5|7106|7103.2|7106.3|7103.5|7106|7103.2|2
1623049810000|2021-06-07 07:10:10|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|1
1623049820000|2021-06-07 07:10:20|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|15
1623049830000|2021-06-07 07:10:30|7106.6|7103.8|7106.3|7103.5|7106.6|7103.8|7105.6|7102.8|19
1623049840000|2021-06-07 07:10:40|7105.8|7103|7105.1|7102.3|7106.5|7103.7|7105.1|7102.3|10
1623049850000|2021-06-07 07:10:50|7105.5|7102.7|7101.6|7098.8|7105.5|7102.7|7099.6|7096.8|44
1623049860000|2021-06-07 07:11:00|7102.1|7099.3|7103|7100.2|7103.5|7100.7|7101.6|7098.8|62
1623049870000|2021-06-07 07:11:10|7102.3|7099.5|7102.6|7099.8|7102.6|7099.8|7102.3|7099.5|1
1623049880000|2021-06-07 07:11:20|7102.3|7099.5|7102.6|7099.8|7102.8|7100|7102.1|7099.3|4
1623049890000|2021-06-07 07:11:30|7103.3|7100.5|7105.1|7102.3|7105.5|7102.7|7103.3|7100.5|51
1623049900000|2021-06-07 07:11:40|7104.8|7102|7105.6|7102.8|7105.6|7102.8|7104.6|7101.8|11
1623049910000|2021-06-07 07:11:50|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|1
1623049920000|2021-06-07 07:12:00|7105.6|7102.8|7106.5|7103.7|7106.5|7103.7|7105.6|7102.8|16
1623049930000|2021-06-07 07:12:10|7106.6|7103.8|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|23
1623049940000|2021-06-07 07:12:20|7107.3|7104.5|7109.1|7106.3|7109.1|7106.3|7107.3|7104.5|14
1623049950000|2021-06-07 07:12:30|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|0
1623049960000|2021-06-07 07:12:40|7108.6|7105.8|7107.6|7104.8|7108.6|7105.8|7107.1|7104.3|2
1623049970000|2021-06-07 07:12:50|7107.3|7104.5|7107.6|7104.8|7107.6|7104.8|7107.3|7104.5|28
1623049980000|2021-06-07 07:13:00|7107|7104.2|7105.8|7103|7107|7104.2|7105.8|7103|5
1623049990000|2021-06-07 07:13:10|7105.6|7102.8|7103.1|7100.3|7105.6|7102.8|7102.6|7099.8|51
1623050000000|2021-06-07 07:13:20|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.1|7100.3|1
1623050010000|2021-06-07 07:13:30|7103.8|7101|7104.6|7101.8|7104.6|7101.8|7103.8|7101|4
1623050020000|2021-06-07 07:13:40|7105|7102.2|7106.5|7103.7|7106.5|7103.7|7104.8|7102|30
1623050030000|2021-06-07 07:13:50|7106.6|7103.8|7104.1|7101.3|7106.6|7103.8|7104.1|7101.3|2
1623050040000|2021-06-07 07:14:00|7103.8|7101|7102.1|7099.3|7104.1|7101.3|7101.8|7099|49
1623050050000|2021-06-07 07:14:10|7101.8|7099|7101.6|7098.8|7101.8|7099|7101.6|7098.8|6
1623050060000|2021-06-07 07:14:20|7101.3|7098.5|7101.3|7098.5|7101.6|7098.8|7100|7097.2|32
1623050070000|2021-06-07 07:14:30|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|7101.3|7098.5|1
1623050080000|2021-06-07 07:14:40|7101.1|7098.3|7102.6|7099.8|7103|7100.2|7101.1|7098.3|12
1623050090000|2021-06-07 07:14:50|7102.8|7100|7102.6|7099.8|7103.5|7100.7|7102.6|7099.8|4
1623050100000|2021-06-07 07:15:00|7102.3|7099.5|7101.1|7098.3|7102.3|7099.5|7100.6|7097.8|8
1623050110000|2021-06-07 07:15:10|7100.6|7097.8|7100.6|7097.8|7101|7098.2|7100.1|7097.3|2
1623050120000|2021-06-07 07:15:20|7100.5|7097.7|7101.5|7098.7|7101.5|7098.7|7099.6|7096.8|7
1623050130000|2021-06-07 07:15:30|7101.6|7098.8|7101.1|7098.3|7102.1|7099.3|7101.1|7098.3|14
1623050140000|2021-06-07 07:15:40|7101.5|7098.7|7102.1|7099.3|7102.1|7099.3|7101.5|7098.7|18
1623050150000|2021-06-07 07:15:50|7101.6|7098.8|7101|7098.2|7101.6|7098.8|7100.6|7097.8|10
1623050160000|2021-06-07 07:16:00|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7099.8|7097|13
1623050170000|2021-06-07 07:16:10|7100.1|7097.3|7100.6|7097.8|7100.6|7097.8|7100.1|7097.3|10
1623050180000|2021-06-07 07:16:20|7101.5|7098.7|7102.1|7099.3|7102.1|7099.3|7101.5|7098.7|13
1623050190000|2021-06-07 07:16:30|7102.3|7099.5|7102.6|7099.8|7102.6|7099.8|7101.6|7098.8|8
1623050200000|2021-06-07 07:16:40|7103.1|7100.3|7103.6|7100.8|7103.6|7100.8|7103.1|7100.3|13
1623050210000|2021-06-07 07:16:50|7103.8|7101|7104.5|7101.7|7104.5|7101.7|7103.8|7101|12
1623050220000|2021-06-07 07:17:00|7104.6|7101.8|7105.6|7102.8|7106.6|7103.8|7104.6|7101.8|29
1623050230000|2021-06-07 07:17:10|||||||||7
1623050240000|2021-06-07 07:17:20|7105.8|7103|7105.5|7102.7|7106.1|7103.3|7105.1|7102.3|29
1623050250000|2021-06-07 07:17:30|7105|7102.2|7106.5|7103.7|7106.5|7103.7|7105|7102.2|34
1623050260000|2021-06-07 07:17:40|7106.6|7103.8|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|24
1623050270000|2021-06-07 07:17:50|||||||||11
1623050280000|2021-06-07 07:18:00|7108|7105.2|7108.5|7105.7|7108.5|7105.7|7107.6|7104.8|13
1623050290000|2021-06-07 07:18:10|7108.3|7105.5|7109.1|7106.3|7109.5|7106.7|7107.6|7104.8|33
1623050300000|2021-06-07 07:18:20|7109|7106.2|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|10
1623050310000|2021-06-07 07:18:30|||||||||7
1623050320000|2021-06-07 07:18:40|7109.5|7106.7|7109|7106.2|7109.5|7106.7|7109|7106.2|13
1623050330000|2021-06-07 07:18:50|7109.1|7106.3|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|16
1623050340000|2021-06-07 07:19:00|7110.3|7107.5|7111.6|7108.8|7111.6|7108.8|7110.3|7107.5|38
1623050350000|2021-06-07 07:19:10|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7110.6|7107.8|11
1623050360000|2021-06-07 07:19:20|7111.6|7108.8|7112.1|7109.3|7112.1|7109.3|7111.6|7108.8|31
1623050370000|2021-06-07 07:19:30|7112|7109.2|7113.6|7110.8|7113.6|7110.8|7112|7109.2|12
1623050380000|2021-06-07 07:19:40|7113.5|7110.7|7113.1|7110.3|7113.5|7110.7|7113.1|7110.3|11
1623050390000|2021-06-07 07:19:50|7113|7110.2|7113.6|7110.8|7113.6|7110.8|7113|7110.2|8
1623050400000|2021-06-07 07:20:00|7113.3|7110.5|7111.8|7109|7113.3|7110.5|7111.8|7109|15
1623050410000|2021-06-07 07:20:10|7111.6|7108.8|7112.5|7109.7|7112.5|7109.7|7111.1|7108.3|13
1623050420000|2021-06-07 07:20:20|7112.3|7109.5|7112.3|7109.5|7112.6|7109.8|7112.3|7109.5|23
1623050430000|2021-06-07 07:20:30|7112.6|7109.8|7112.8|7110|7112.8|7110|7112.6|7109.8|11
1623050440000|2021-06-07 07:20:40|7112.6|7109.8|7113.1|7110.3|7113.1|7110.3|7112.6|7109.8|17
1623050450000|2021-06-07 07:20:50|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|14
1623050460000|2021-06-07 07:21:00|7113.8|7111|7116.6|7113.8|7116.6|7113.8|7113.8|7111|30
1623050470000|2021-06-07 07:21:10|7116.1|7113.3|7116.6|7113.8|7116.6|7113.8|7116.1|7113.3|8
1623050480000|2021-06-07 07:21:20|7116.8|7114|7116.6|7113.8|7117.1|7114.3|7116.1|7113.3|17
1623050490000|2021-06-07 07:21:30|7117.6|7114.8|7119.8|7117|7120|7117.2|7117.6|7114.8|41
1623050500000|2021-06-07 07:21:40|7119.6|7116.8|7119.6|7116.8|7120.1|7117.3|7119.1|7116.3|40
1623050510000|2021-06-07 07:21:50|7118.6|7115.8|7121.5|7118.7|7121.6|7118.8|7118.6|7115.8|111
1623050520000|2021-06-07 07:22:00|7121.6|7118.8|7124|7121.2|7124|7121.2|7121.6|7118.8|63
1623050530000|2021-06-07 07:22:10|7123.6|7120.8|7122.5|7119.7|7124|7121.2|7122.5|7119.7|10
1623050540000|2021-06-07 07:22:20|7122.1|7119.3|7121.6|7118.8|7122.1|7119.3|7121.6|7118.8|14
1623050550000|2021-06-07 07:22:30|7121.5|7118.7|7120.8|7118|7121.5|7118.7|7120.8|7118|19
1623050560000|2021-06-07 07:22:40|7120.6|7117.8|7121|7118.2|7121.5|7118.7|7120.6|7117.8|12
1623050570000|2021-06-07 07:22:50|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|8
1623050580000|2021-06-07 07:23:00|7120.5|7117.7|7118.6|7115.8|7120.5|7117.7|7118.6|7115.8|6
1623050590000|2021-06-07 07:23:10|7119.3|7116.5|7117.6|7114.8|7119.8|7117|7116.8|7114|388
1623050600000|2021-06-07 07:23:20|7118.5|7115.7|7117.6|7114.8|7118.5|7115.7|7117.6|7114.8|2
1623050610000|2021-06-07 07:23:30|7117.5|7114.7|7119.6|7116.8|7120|7117.2|7117.5|7114.7|24
1623050620000|2021-06-07 07:23:40|7119.5|7116.7|7117.6|7114.8|7119.5|7116.7|7117.3|7114.5|15
1623050630000|2021-06-07 07:23:50|7118|7115.2|7116.6|7113.8|7118|7115.2|7116.6|7113.8|25
1623050640000|2021-06-07 07:24:00|7117|7114.2|7118.3|7115.5|7118.5|7115.7|7116.6|7113.8|17
1623050650000|2021-06-07 07:24:10|7118.5|7115.7|7118.3|7115.5|7118.8|7116|7118|7115.2|4
1623050660000|2021-06-07 07:24:20|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|7118|7115.2|8
1623050670000|2021-06-07 07:24:30|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|8
1623050680000|2021-06-07 07:24:40|7118.5|7115.7|7119|7116.2|7119.3|7116.5|7118.5|7115.7|48
1623050690000|2021-06-07 07:24:50|7119.3|7116.5|7117.5|7114.7|7119.3|7116.5|7117.5|7114.7|10
1623050700000|2021-06-07 07:25:00|7118|7115.2|7117.6|7114.8|7118.3|7115.5|7117.6|7114.8|28
1623050710000|2021-06-07 07:25:10|7118|7115.2|7116.6|7113.8|7118|7115.2|7116.6|7113.8|8
1623050720000|2021-06-07 07:25:20|7117|7114.2|7117|7114.2|7117|7114.2|7117|7114.2|8
1623050730000|2021-06-07 07:25:30|7116.6|7113.8|7115|7112.2|7116.6|7113.8|7114.6|7111.8|49
1623050740000|2021-06-07 07:25:40|7115.1|7112.3|7113.6|7110.8|7115.5|7112.7|7113.6|7110.8|2
1623050750000|2021-06-07 07:25:50|7114.1|7111.3|7113.3|7110.5|7114.1|7111.3|7112.8|7110|6
1623050760000|2021-06-07 07:26:00|7113.6|7110.8|7113.6|7110.8|7114|7111.2|7112.6|7109.8|7
1623050770000|2021-06-07 07:26:10|7113.1|7110.3|7112.6|7109.8|7113.1|7110.3|7112.6|7109.8|1
1623050780000|2021-06-07 07:26:20|7112.8|7110|7113.6|7110.8|7113.6|7110.8|7112.8|7110|6
1623050790000|2021-06-07 07:26:30|7113.8|7111|7115.1|7112.3|7115.5|7112.7|7113.8|7111|10
1623050800000|2021-06-07 07:26:40|7115.6|7112.8|7115.3|7112.5|7115.8|7113|7115.3|7112.5|12
1623050810000|2021-06-07 07:26:50|7115.6|7112.8|7115.3|7112.5|7115.6|7112.8|7114.6|7111.8|30
1623050820000|2021-06-07 07:27:00|7115.1|7112.3|7116.6|7113.8|7116.6|7113.8|7115.1|7112.3|12
1623050830000|2021-06-07 07:27:10|7116.8|7114|7117.8|7115|7118|7115.2|7116.6|7113.8|3
1623050840000|2021-06-07 07:27:20|7118.1|7115.3|7123.8|7121|7124.3|7121.5|7118.1|7115.3|203
1623050850000|2021-06-07 07:27:30|7124.1|7121.3|7123.5|7120.7|7124.3|7121.5|7123|7120.2|24
1623050860000|2021-06-07 07:27:40|7123.8|7121|7124|7121.2|7124.8|7122|7123.5|7120.7|32
1623050870000|2021-06-07 07:27:50|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7124|7121.2|12
1623050880000|2021-06-07 07:28:00|7124.5|7121.7|7127.3|7124.5|7127.3|7124.5|7124.5|7121.7|36
1623050890000|2021-06-07 07:28:10|||||||||7
1623050900000|2021-06-07 07:28:20|7128|7125.2|7129.5|7126.7|7129.8|7127|7128|7125.2|24
1623050910000|2021-06-07 07:28:30|7129.3|7126.5|7133.3|7130.5|7133.5|7130.7|7129.3|7126.5|102
1623050920000|2021-06-07 07:28:40|7133.8|7131|7134.3|7131.5|7135.1|7132.3|7133.3|7130.5|67
1623050930000|2021-06-07 07:28:50|7134|7131.2|7131.5|7128.7|7134|7131.2|7131.5|7128.7|23
1623050940000|2021-06-07 07:29:00|7131.6|7128.8|7132|7129.2|7132.5|7129.7|7131.5|7128.7|11
1623050950000|2021-06-07 07:29:10|7132.3|7129.5|7133|7130.2|7133.3|7130.5|7132|7129.2|5
1623050960000|2021-06-07 07:29:20|7132.6|7129.8|7133|7130.2|7133.3|7130.5|7132.3|7129.5|5
1623050970000|2021-06-07 07:29:30|7133.3|7130.5|7135|7132.2|7135.1|7132.3|7133.3|7130.5|6
1623050980000|2021-06-07 07:29:40|7134.6|7131.8|7133.5|7130.7|7134.6|7131.8|7133.5|7130.7|2
1623050990000|2021-06-07 07:29:50|7134|7131.2|7135.1|7132.3|7135.1|7132.3|7133.3|7130.5|52
1623051000000|2021-06-07 07:30:00|7135.3|7132.5|7136.6|7133.8|7137.3|7134.5|7133.3|7130.5|97
1623051010000|2021-06-07 07:30:10|7136.5|7133.7|7137.8|7135|7138.8|7136|7136.5|7133.7|58
1623051020000|2021-06-07 07:30:20|7138.1|7135.3|7137.3|7134.5|7138.3|7135.5|7137.1|7134.3|29
1623051030000|2021-06-07 07:30:30|7137.9|7135.1|7137.8|7135|7140.3|7137.5|7137.8|7135|44
1623051040000|2021-06-07 07:30:40|7138.1|7135.3|7138.3|7135.5|7138.3|7135.5|7138.1|7135.3|2
1623051050000|2021-06-07 07:30:50|7137.3|7134.5|7139.3|7136.5|7139.3|7136.5|7137.3|7134.5|70
1623051060000|2021-06-07 07:31:00|7140.1|7137.3|7140|7137.2|7141.5|7138.7|7139.3|7136.5|127
1623051070000|2021-06-07 07:31:10|7139.3|7136.5|7140.6|7137.8|7140.6|7137.8|7139.3|7136.5|22
1623051080000|2021-06-07 07:31:20|7140.3|7137.5|7141.3|7138.5|7141.3|7138.5|7140.3|7137.5|8
1623051090000|2021-06-07 07:31:30|7141.5|7138.7|7140.6|7137.8|7142.1|7139.3|7140.3|7137.5|60
1623051100000|2021-06-07 07:31:40|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7139|7136.2|40
1623051110000|2021-06-07 07:31:50|||||||||8
1623051120000|2021-06-07 07:32:00|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|2
1623051130000|2021-06-07 07:32:10|7139.3|7136.5|7133.6|7130.8|7139.3|7136.5|7133.5|7130.7|138
1623051140000|2021-06-07 07:32:20|7133|7130.2|7134.3|7131.5|7135.3|7132.5|7133|7130.2|39
1623051150000|2021-06-07 07:32:30|7134|7131.2|7132|7129.2|7134.3|7131.5|7131.3|7128.5|25
1623051160000|2021-06-07 07:32:40|7132.3|7129.5|7131.3|7128.5|7132.3|7129.5|7130.8|7128|10
1623051170000|2021-06-07 07:32:50|7131.5|7128.7|7130.8|7128|7131.8|7129|7130.5|7127.7|4
1623051180000|2021-06-07 07:33:00|7131.3|7128.5|7133|7130.2|7133.3|7130.5|7131|7128.2|49
1623051190000|2021-06-07 07:33:10|7133.1|7130.3|7134.8|7132|7134.8|7132|7133.1|7130.3|11
1623051200000|2021-06-07 07:33:20|7135.3|7132.5|7133.8|7131|7135.3|7132.5|7133.8|7131|15
1623051210000|2021-06-07 07:33:30|7133.5|7130.7|7132.6|7129.8|7133.5|7130.7|7132.3|7129.5|3
1623051220000|2021-06-07 07:33:40|7132.5|7129.7|7130.8|7128|7132.5|7129.7|7130.8|7128|14
1623051230000|2021-06-07 07:33:50|7131.1|7128.3|7129.5|7126.7|7131.3|7128.5|7129.5|7126.7|10
1623051240000|2021-06-07 07:34:00|7129.8|7127|7128.3|7125.5|7130.3|7127.5|7127.5|7124.7|22
1623051250000|2021-06-07 07:34:10|7127.8|7125|7129.3|7126.5|7129.3|7126.5|7127.8|7125|10
1623051260000|2021-06-07 07:34:20|7128.6|7125.8|7129|7126.2|7129.3|7126.5|7128.3|7125.5|5
1623051270000|2021-06-07 07:34:30|7128.8|7126|7129|7126.2|7129.3|7126.5|7128.3|7125.5|6
1623051280000|2021-06-07 07:34:40|7128.3|7125.5|7127.3|7124.5|7128.6|7125.8|7127.3|7124.5|1
1623051300000|2021-06-07 07:35:00|7126.1|7123.3|7126.3|7123.5|7126.3|7123.5|7125.9|7123.1|19
1623051310000|2021-06-07 07:35:10|7126.6|7123.8|7127.3|7124.5|7127.3|7124.5|7126.6|7123.8|13
1623051320000|2021-06-07 07:35:20|7127.1|7124.3|7126.3|7123.5|7127.1|7124.3|7125.3|7122.5|5
1623051330000|2021-06-07 07:35:30|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.4|7122.6|3
1623051340000|2021-06-07 07:35:40|7126.3|7123.5|7126.3|7123.5|7127.3|7124.5|7126.3|7123.5|6
1623051350000|2021-06-07 07:35:50|7127.3|7124.5|7126.4|7123.6|7127.3|7124.5|7126.4|7123.6|42
1623051360000|2021-06-07 07:36:00|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623051370000|2021-06-07 07:36:10|7126.4|7123.6|7129.1|7126.3|7129.1|7126.3|7126.4|7123.6|16
1623051380000|2021-06-07 07:36:20|7128.8|7126|7128.3|7125.5|7129.1|7126.3|7128.3|7125.5|8
1623051390000|2021-06-07 07:36:30|7127.6|7124.8|7128.1|7125.3|7128.1|7125.3|7127.3|7124.5|8
1623051400000|2021-06-07 07:36:40|7128.3|7125.5|7126.9|7124.1|7128.3|7125.5|7126.9|7124.1|12
1623051410000|2021-06-07 07:36:50|7127.3|7124.5|7125.4|7122.6|7127.3|7124.5|7125.3|7122.5|12
1623051420000|2021-06-07 07:37:00|7125.3|7122.5|7125.4|7122.6|7125.4|7122.6|7125.3|7122.5|6
1623051430000|2021-06-07 07:37:10|7125.1|7122.3|7124.8|7122|7125.1|7122.3|7124.4|7121.6|28
1623051440000|2021-06-07 07:37:20|7124.9|7122.1|7125.3|7122.5|7125.3|7122.5|7124.9|7122.1|4
1623051450000|2021-06-07 07:37:30|7126.1|7123.3|7127.3|7124.5|7127.3|7124.5|7126.1|7123.3|7
1623051460000|2021-06-07 07:37:40|7127.4|7124.6|7127.9|7125.1|7128.4|7125.6|7127.3|7124.5|12
1623051470000|2021-06-07 07:37:50|7128.3|7125.5|7128.8|7126|7129.1|7126.3|7128.3|7125.5|12
1623051480000|2021-06-07 07:38:00|7128.3|7125.5|7128.1|7125.3|7129.1|7126.3|7127.8|7125|6
1623051490000|2021-06-07 07:38:10|7128.3|7125.5|7128.3|7125.5|7132.1|7129.3|7127.8|7125|572
1623051500000|2021-06-07 07:38:20|7128.4|7125.6|7127.9|7125.1|7128.4|7125.6|7127.6|7124.8|2
1623051510000|2021-06-07 07:38:30|7128.3|7125.5|7128.9|7126.1|7129.4|7126.6|7128.3|7125.5|52
1623051520000|2021-06-07 07:38:40|7129.4|7126.6|7129.9|7127.1|7129.9|7127.1|7129.4|7126.6|6
1623051530000|2021-06-07 07:38:50|7130.4|7127.6|7130.6|7127.8|7130.6|7127.8|7129.9|7127.1|4
1623051540000|2021-06-07 07:39:00|7130.1|7127.3|7129.9|7127.1|7130.4|7127.6|7129.9|7127.1|6
1623051550000|2021-06-07 07:39:10|7129.6|7126.8|7130.3|7127.5|7130.3|7127.5|7129.4|7126.6|1
1623051570000|2021-06-07 07:39:30|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|0
1623051590000|2021-06-07 07:39:50|7130.1|7127.3|7130.9|7128.1|7130.9|7128.1|7129.4|7126.6|8
1623051600000|2021-06-07 07:40:00|7131.3|7128.5|7131.9|7129.1|7132.1|7129.3|7131.3|7128.5|17
1623051610000|2021-06-07 07:40:10|7131.6|7128.8|7129.9|7127.1|7131.6|7128.8|7129.9|7127.1|1
1623051620000|2021-06-07 07:40:20|7129.4|7126.6|7129.9|7127.1|7129.9|7127.1|7129.4|7126.6|1
1623051630000|2021-06-07 07:40:30|7129.6|7126.8|7129.9|7127.1|7129.9|7127.1|7129.6|7126.8|0
1623051640000|2021-06-07 07:40:40|7129.6|7126.8|7128.4|7125.6|7129.6|7126.8|7128.4|7125.6|12
1623051650000|2021-06-07 07:40:50|7128.6|7125.8|7130.8|7128|7130.8|7128|7128.6|7125.8|22
1623051660000|2021-06-07 07:41:00|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7130.3|7127.5|4
1623051670000|2021-06-07 07:41:10|||||||||1
1623051680000|2021-06-07 07:41:20|7131.4|7128.6|7132.3|7129.5|7132.3|7129.5|7131.4|7128.6|2
1623051690000|2021-06-07 07:41:30|7131.8|7129|7130.4|7127.6|7131.8|7129|7129.9|7127.1|50
1623051700000|2021-06-07 07:41:40|7130.1|7127.3|7127.9|7125.1|7130.1|7127.3|7127.9|7125.1|26
1623051710000|2021-06-07 07:41:50|7128.3|7125.5|7127.6|7124.8|7128.3|7125.5|7127|7124.2|39
1623051720000|2021-06-07 07:42:00|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.6|7124.8|2
1623051730000|2021-06-07 07:42:10|7127.6|7124.8|7128.3|7125.5|7128.3|7125.5|7127.6|7124.8|7
1623051740000|2021-06-07 07:42:20|7128.9|7126.1|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|56
1623051750000|2021-06-07 07:42:30|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|50
1623051760000|2021-06-07 07:42:40|7131.7|7127.7|7131.6|7128.8|7131.9|7129.1|7130.3|7127.5|78
1623051770000|2021-06-07 07:42:50|7134.3|7131.5|7136.9|7134.1|7137.3|7134.5|7133.6|7130.8|62
1623051780000|2021-06-07 07:43:00|7136.6|7133.8|7136.9|7134.1|7137.4|7134.6|7136.6|7133.8|100
1623051790000|2021-06-07 07:43:10|7137.3|7134.5|7135.8|7133|7137.9|7135.1|7134.6|7131.8|215
1623051800000|2021-06-07 07:43:20|7135.3|7132.5|7135.9|7133.1|7136.3|7133.5|7135.3|7132.5|74
1623051810000|2021-06-07 07:43:30|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7135.9|7133.1|10
1623051820000|2021-06-07 07:43:40|7135.4|7132.6|7135.9|7133.1|7135.9|7133.1|7135.4|7132.6|4
1623051830000|2021-06-07 07:43:50|7135.3|7132.5|7136.4|7133.6|7136.4|7133.6|7134.9|7132.1|8
1623051840000|2021-06-07 07:44:00|7135.9|7133.1|7136.9|7134.1|7137.3|7134.5|7135.6|7132.8|8
1623051850000|2021-06-07 07:44:10|7136.6|7133.8|7136.9|7134.1|7137.3|7134.5|7136.3|7133.5|6
1623051860000|2021-06-07 07:44:20|7137.3|7134.5|7135.8|7133|7137.3|7134.5|7135.8|7133|6
1623051870000|2021-06-07 07:44:30|7135.3|7132.5|7135.9|7133.1|7136.3|7133.5|7135.3|7132.5|21
1623051880000|2021-06-07 07:44:40|7136.3|7133.5|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|15
1623051890000|2021-06-07 07:44:50|7136.9|7134.1|7136.9|7134.1|7137.3|7134.5|7136.9|7134.1|2
1623051900000|2021-06-07 07:45:00|7136.8|7134|7134.8|7132|7136.8|7134|7132.6|7129.8|39
1623051910000|2021-06-07 07:45:10|7134.9|7132.1|7135.3|7132.5|7135.3|7132.5|7134.9|7132.1|1
1623051920000|2021-06-07 07:45:20|7135.4|7132.6|7135.9|7133.1|7136.3|7133.5|7135.4|7132.6|2
1623051930000|2021-06-07 07:45:30|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|0
1623051940000|2021-06-07 07:45:40|7135.9|7133.1|7136.4|7133.6|7136.4|7133.6|7135.9|7133.1|25
1623051950000|2021-06-07 07:45:50|7136.3|7133.5|7136.8|7134|7137.3|7134.5|7136.3|7133.5|54
1623051960000|2021-06-07 07:46:00|7136.9|7134.1|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|12
1623051970000|2021-06-07 07:46:10|7136.9|7134.1|7136.6|7133.8|7136.9|7134.1|7136.6|7133.8|4
1623051990000|2021-06-07 07:46:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623052000000|2021-06-07 07:46:40|7136.9|7134.1|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|9
1623052010000|2021-06-07 07:46:50|7136.4|7133.6|7136.9|7134.1|7137.3|7134.5|7136.4|7133.6|13
1623052020000|2021-06-07 07:47:00|7136.8|7134|7137.1|7134.3|7137.4|7134.6|7136.8|7134|4
1623052030000|2021-06-07 07:47:10|7136.3|7133.5|7135.4|7132.6|7136.3|7133.5|7135.4|7132.6|9
1623052040000|2021-06-07 07:47:20|7135.6|7132.8|7136.3|7133.5|7136.3|7133.5|7135.6|7132.8|2
1623052050000|2021-06-07 07:47:30|7136.4|7133.6|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|25
1623052060000|2021-06-07 07:47:40|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|0
1623052070000|2021-06-07 07:47:50|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|2
1623052080000|2021-06-07 07:48:00|7136.8|7134|7139.3|7136.5|7139.3|7136.5|7136.8|7134|13
1623052090000|2021-06-07 07:48:10|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1623052100000|2021-06-07 07:48:20|7139.3|7136.5|7138.9|7136.1|7139.3|7136.5|7138.9|7136.1|3
1623052110000|2021-06-07 07:48:30|7138.6|7135.8|7138.6|7135.8|7138.9|7136.1|7138.6|7135.8|0
1623052120000|2021-06-07 07:48:40|7138.3|7135.5|7137.6|7134.8|7138.3|7135.5|7137.6|7134.8|3
1623052130000|2021-06-07 07:48:50|7136.8|7134|7135.9|7133.1|7136.8|7134|7135.6|7132.8|10
1623052140000|2021-06-07 07:49:00|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.1|7133.3|2
1623052150000|2021-06-07 07:49:10|7135.9|7133.1|7136.9|7134.1|7136.9|7134.1|7135.9|7133.1|3
1623052160000|2021-06-07 07:49:20|7136.6|7133.8|7136.9|7134.1|7136.9|7134.1|7136.1|7133.3|0
1623052170000|2021-06-07 07:49:30|7136.6|7133.8|7136.9|7134.1|7136.9|7134.1|7136.1|7133.3|0
1623052180000|2021-06-07 07:49:40|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.6|7133.8|1
1623052190000|2021-06-07 07:49:50|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|11
1623052200000|2021-06-07 07:50:00|7137.6|7134.8|7138.9|7136.1|7139.3|7136.5|7137.6|7134.8|9
1623052210000|2021-06-07 07:50:10|7139.3|7136.5|7139.4|7136.6|7139.4|7136.6|7139.3|7136.5|0
1623052220000|2021-06-07 07:50:20|7139.6|7136.8|7139.9|7137.1|7140.3|7137.5|7139.6|7136.8|19
1623052230000|2021-06-07 07:50:30|7139.6|7136.8|7137.1|7134.3|7139.6|7136.8|7137.1|7134.3|30
1623052240000|2021-06-07 07:50:40|7136.4|7133.6|7136.1|7133.3|7136.4|7133.6|7135.6|7132.8|23
1623052250000|2021-06-07 07:50:50|7135.6|7132.8|7136.4|7133.6|7136.4|7133.6|7135.6|7132.8|5
1623052260000|2021-06-07 07:51:00|7136.3|7133.5|7136.9|7134.1|7136.9|7134.1|7135.9|7133.1|7
1623052270000|2021-06-07 07:51:10|7136.6|7133.8|7136.4|7133.6|7136.6|7133.8|7136.4|7133.6|4
1623052290000|2021-06-07 07:51:30|7136.1|7133.3|7135|7132.2|7136.4|7133.6|7135|7132.2|6
1623052300000|2021-06-07 07:51:40|7134.6|7131.8|7135.9|7133.1|7135.9|7133.1|7134.6|7131.8|7
1623052310000|2021-06-07 07:51:50|7136.3|7133.5|7136.4|7133.6|7136.4|7133.6|7136.1|7133.3|2
1623052320000|2021-06-07 07:52:00|7135.6|7132.8|7132.8|7130|7135.6|7132.8|7132.8|7130|21
1623052330000|2021-06-07 07:52:10|7132.6|7129.8|7131.3|7128.5|7132.6|7129.8|7130.1|7127.3|49
1623052340000|2021-06-07 07:52:20|7131.6|7128.8|7132.8|7130|7132.8|7130|7131.6|7128.8|3
1623052350000|2021-06-07 07:52:30|7134.4|7131.6|7134.6|7131.8|7134.6|7131.8|7134.4|7131.6|59
1623052360000|2021-06-07 07:52:40|7135.1|7132.3|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|1
1623052370000|2021-06-07 07:52:50|7135.1|7132.3|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|2
1623052380000|2021-06-07 07:53:00|7134.9|7132.1|7134.6|7131.8|7134.9|7132.1|7134.6|7131.8|4
1623052390000|2021-06-07 07:53:10|7134.8|7132|7135.6|7132.8|7135.6|7132.8|7134.8|7132|2
1623052400000|2021-06-07 07:53:20|7135.8|7133|7136.6|7133.8|7136.6|7133.8|7135.8|7133|13
1623052410000|2021-06-07 07:53:30|7136.8|7134|7137.8|7135|7137.8|7135|7136.8|7134|5
1623052420000|2021-06-07 07:53:40|7138.4|7135.6|7137.8|7135|7138.6|7135.8|7137.8|7135|18
1623052430000|2021-06-07 07:53:50|7138.1|7135.3|7136.9|7134.1|7138.1|7135.3|7136.9|7134.1|10
1623052440000|2021-06-07 07:54:00|7136.6|7133.8|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|4
1623052450000|2021-06-07 07:54:10|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7135.6|7132.8|6
1623052460000|2021-06-07 07:54:20|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7135.8|7133|5
1623052470000|2021-06-07 07:54:30|7135.6|7132.8|7135.8|7133|7136.3|7133.5|7135.6|7132.8|1
1623052480000|2021-06-07 07:54:40|7135.6|7132.8|7136.3|7133.5|7137.6|7134.8|7135.6|7132.8|90
1623052490000|2021-06-07 07:54:50|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.3|7133.5|0
1623052500000|2021-06-07 07:55:00|7136.1|7133.3|7134.9|7132.1|7136.1|7133.3|7134.8|7132|10
1623052510000|2021-06-07 07:55:10|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623052520000|2021-06-07 07:55:20|7135.8|7133|7135.9|7133.1|7136.3|7133.5|7135.6|7132.8|8
1623052530000|2021-06-07 07:55:30|7136.3|7133.5|7135.8|7133|7136.3|7133.5|7135.8|7133|0
1623052540000|2021-06-07 07:55:40|7135.9|7133.1|7136.6|7133.8|7136.6|7133.8|7135.9|7133.1|5
1623052560000|2021-06-07 07:56:00|7136.4|7133.6|7134.8|7132|7136.4|7133.6|7134.8|7132|6
1623052570000|2021-06-07 07:56:10|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1623052580000|2021-06-07 07:56:20|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|5
1623052590000|2021-06-07 07:56:30|||||||||2
1623052600000|2021-06-07 07:56:40|7134.9|7132.1|7135.8|7133|7136.6|7133.8|7134.9|7132.1|10
1623052610000|2021-06-07 07:56:50|7136.1|7133.3|7135.8|7133|7136.1|7133.3|7135.8|7133|4
1623052620000|2021-06-07 07:57:00|7135.4|7132.6|7134.8|7132|7135.4|7132.6|7134.8|7132|4
1623052640000|2021-06-07 07:57:20|7134.6|7131.8|7132.8|7130|7134.6|7131.8|7132.8|7130|14
1623052650000|2021-06-07 07:57:30|7132.6|7129.8|7134.4|7131.6|7134.4|7131.6|7132.1|7129.3|20
1623052660000|2021-06-07 07:57:40|7134.6|7131.8|7133.8|7131|7134.6|7131.8|7133.8|7131|25
1623052670000|2021-06-07 07:57:50|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|0
1623052680000|2021-06-07 07:58:00|7133.6|7130.8|7133.9|7131.1|7133.9|7131.1|7133.6|7130.8|6
1623052690000|2021-06-07 07:58:10|7134.6|7131.8|7133.8|7131|7134.6|7131.8|7133.8|7131|4
1623052700000|2021-06-07 07:58:20|||||||||1
1623052710000|2021-06-07 07:58:30|7133.6|7130.8|7134.6|7131.8|7134.6|7131.8|7133.6|7130.8|33
1623052720000|2021-06-07 07:58:40|7133.8|7131|7132.3|7129.5|7133.8|7131|7131.8|7129|11
1623052730000|2021-06-07 07:58:50|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|7
1623052740000|2021-06-07 07:59:00|7131.6|7128.8|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|53
1623052750000|2021-06-07 07:59:10|7132.3|7129.5|7134.8|7132|7135.1|7132.3|7132.3|7129.5|94
1623052760000|2021-06-07 07:59:20|7134.6|7131.8|7133.8|7131|7134.6|7131.8|7133.8|7131|9
1623052770000|2021-06-07 07:59:30|||||||||8
1623052780000|2021-06-07 07:59:40|||||||||28
1623052790000|2021-06-07 07:59:50|7135.6|7132.8|7134.6|7131.8|7135.6|7132.8|7134.6|7131.8|37
1623052800000|2021-06-07 08:00:00|7135.4|7132.6|7133.8|7131|7136.6|7133.8|7133.8|7131|31
1623052810000|2021-06-07 08:00:10|7133.9|7131.1|7131.8|7129|7134.3|7131.5|7131.8|7129|18
1623052820000|2021-06-07 08:00:20|7131.6|7128.8|7130.8|7128|7131.6|7128.8|7129.8|7127|20
1623052830000|2021-06-07 08:00:30|7131.1|7128.3|7132.3|7129.5|7132.3|7129.5|7131.1|7128.3|1
1623052840000|2021-06-07 08:00:40|7132.6|7129.8|7131.3|7128.5|7132.6|7129.8|7131.3|7128.5|13
1623052850000|2021-06-07 08:00:50|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.3|7128.5|8
1623052860000|2021-06-07 08:01:00|7131.8|7129|7132.6|7129.8|7132.6|7129.8|7131.8|7129|2
1623052870000|2021-06-07 08:01:10|7132.3|7129.5|7130.8|7128|7132.3|7129.5|7130.8|7128|13
1623052890000|2021-06-07 08:01:30|7131.1|7128.3|7131.1|7128.3|7131.8|7129|7131.1|7128.3|5
1623052900000|2021-06-07 08:01:40|7131.6|7128.8|7131.8|7129|7132.1|7129.3|7131.3|7128.5|1
1623052910000|2021-06-07 08:01:50|7132.1|7129.3|7131.4|7128.6|7132.6|7129.8|7131.4|7128.6|6
1623052920000|2021-06-07 08:02:00|7131.1|7128.3|7128.3|7125.5|7131.1|7128.3|7128.3|7125.5|12
1623052930000|2021-06-07 08:02:10|7128.6|7125.8|7128.8|7126|7129.3|7126.5|7128.6|7125.8|121
1623052940000|2021-06-07 08:02:20|7129.1|7126.3|7130.3|7127.5|7130.6|7127.8|7128.6|7125.8|28
1623052950000|2021-06-07 08:02:30|7129.8|7127|7130.6|7127.8|7130.6|7127.8|7129.8|7127|3
1623052960000|2021-06-07 08:02:40|7130.8|7128|7130.6|7127.8|7130.8|7128|7130.6|7127.8|38
1623052980000|2021-06-07 08:03:00|7130.4|7127.6|7130.9|7128.1|7131.4|7128.6|7130.1|7127.3|7
1623052990000|2021-06-07 08:03:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.1|7128.3|7
1623053000000|2021-06-07 08:03:20|7131.1|7128.3|7131.1|7128.3|7131.4|7128.6|7130.8|7128|4
1623053010000|2021-06-07 08:03:30|7131.4|7128.6|7131.1|7128.3|7131.4|7128.6|7131.1|7128.3|1
1623053020000|2021-06-07 08:03:40|7131.4|7128.6|7133.8|7131|7134.4|7131.6|7131.4|7128.6|32
1623053030000|2021-06-07 08:03:50|7133.6|7130.8|7132.9|7130.1|7133.6|7130.8|7132.6|7129.8|7
1623053040000|2021-06-07 08:04:00|7132.6|7129.8|7131.6|7128.8|7132.9|7130.1|7131.6|7128.8|1
1623053050000|2021-06-07 08:04:10|7131.3|7128.5|7130.6|7127.8|7131.4|7128.6|7130.6|7127.8|3
1623053060000|2021-06-07 08:04:20|7130.9|7128.1|7130.3|7127.5|7131.6|7128.8|7128.9|7126.1|46
1623053070000|2021-06-07 08:04:30|7130.6|7127.8|7130.9|7128.1|7130.9|7128.1|7130.6|7127.8|0
1623053080000|2021-06-07 08:04:40|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|0
1623053090000|2021-06-07 08:04:50|7131.6|7128.8|7130.6|7127.8|7131.9|7129.1|7129.6|7126.8|9
1623053100000|2021-06-07 08:05:00|7130.1|7127.3|7129.9|7127.1|7130.1|7127.3|7128.6|7125.8|93
1623053110000|2021-06-07 08:05:10|7129.6|7126.8|7128.4|7125.6|7130.4|7127.6|7128.1|7125.3|12
1623053120000|2021-06-07 08:05:20|7128.1|7125.3|7128.6|7125.8|7128.8|7126|7127.4|7124.6|22
1623053130000|2021-06-07 08:05:30|7128.9|7126.1|7130.3|7127.5|7130.3|7127.5|7128.9|7126.1|4
1623053140000|2021-06-07 08:05:40|7129.9|7127.1|7129.1|7126.3|7129.9|7127.1|7129.1|7126.3|4
1623053150000|2021-06-07 08:05:50|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.1|7125.3|18
1623053160000|2021-06-07 08:06:00|7128.6|7125.8|7127.6|7124.8|7128.6|7125.8|7127.6|7124.8|0
1623053170000|2021-06-07 08:06:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.1|7124.3|2
1623053180000|2021-06-07 08:06:20|7126.9|7124.1|7128.4|7125.6|7128.4|7125.6|7126.9|7124.1|5
1623053190000|2021-06-07 08:06:30|7128.7|7125.9|7129.4|7126.6|7129.4|7126.6|7127.9|7125.1|4
1623053200000|2021-06-07 08:06:40|7129.6|7126.8|7129.9|7127.1|7129.9|7127.1|7129.1|7126.3|6
1623053210000|2021-06-07 08:06:50|7130.4|7127.6|7130.6|7127.8|7130.6|7127.8|7130.4|7127.6|1
1623053220000|2021-06-07 08:07:00|7130.9|7128.1|7130.6|7127.8|7131.6|7128.8|7130.6|7127.8|5
1623053230000|2021-06-07 08:07:10|7130.9|7128.1|7138.2|7135.4|7138.2|7135.4|7130.6|7127.8|1002
1623053240000|2021-06-07 08:07:20|7137.9|7135.1|7139.2|7136.4|7139.2|7136.4|7136.4|7133.6|29
1623053250000|2021-06-07 08:07:30|7139.7|7136.9|7139.7|7136.9|7140.1|7137.3|7139.4|7136.6|52
1623053260000|2021-06-07 08:07:40|7139.4|7136.6|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|14
1623053270000|2021-06-07 08:07:50|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|12
1623053280000|2021-06-07 08:08:00|7139.9|7137.1|7139.7|7136.9|7140.7|7137.9|7139.4|7136.6|18
1623053290000|2021-06-07 08:08:10|7140.1|7137.3|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|5
1623053300000|2021-06-07 08:08:20|7139.9|7137.1|7139.4|7136.6|7139.9|7137.1|7138.2|7135.4|28
1623053310000|2021-06-07 08:08:30|7139.7|7136.9|7141.7|7138.9|7142.7|7139.9|7139.7|7136.9|68
1623053320000|2021-06-07 08:08:40|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7141.2|7138.4|6
1623053330000|2021-06-07 08:08:50|7141.4|7138.6|7141.7|7138.9|7141.7|7138.9|7141.4|7138.6|0
1623053340000|2021-06-07 08:09:00|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7141.7|7138.9|11
1623053350000|2021-06-07 08:09:10|7142.7|7139.9|7144.6|7141.8|7145.7|7142.9|7142.7|7139.9|26
1623053360000|2021-06-07 08:09:20|7144.7|7141.9|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|31
1623053370000|2021-06-07 08:09:30|7145.9|7143.1|7145.2|7142.4|7146.2|7143.4|7144.9|7142.1|66
1623053380000|2021-06-07 08:09:40|||||||||4
1623053390000|2021-06-07 08:09:50|7145.4|7142.6|7147.2|7144.4|7147.7|7144.9|7145.4|7142.6|51
1623053400000|2021-06-07 08:10:00|7147.1|7144.3|7146.2|7143.4|7147.1|7144.3|7146.2|7143.4|4
1623053410000|2021-06-07 08:10:10|7146.1|7143.3|7145.2|7142.4|7146.1|7143.3|7145.2|7142.4|2
1623053420000|2021-06-07 08:10:20|7145.4|7142.6|7144.2|7141.4|7145.4|7142.6|7143.2|7140.4|71
1623053430000|2021-06-07 08:10:30|7144.6|7141.8|7141.1|7138.3|7145.1|7142.3|7139.7|7136.9|117
1623053440000|2021-06-07 08:10:40|7140.9|7138.1|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|2
1623053450000|2021-06-07 08:10:50|7141.4|7138.6|7140.2|7137.4|7141.4|7138.6|7140.2|7137.4|10
1623053460000|2021-06-07 08:11:00|7140.1|7137.3|7137.4|7134.6|7140.1|7137.3|7137.4|7134.6|35
1623053470000|2021-06-07 08:11:10|7136.7|7133.9|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|12
1623053480000|2021-06-07 08:11:20|7137.1|7134.3|7138.1|7135.3|7138.1|7135.3|7136.4|7133.6|13
1623053490000|2021-06-07 08:11:30|7138.2|7135.4|7138.4|7135.6|7138.4|7135.6|7136.7|7133.9|9
1623053500000|2021-06-07 08:11:40|7138.2|7135.4|7138.2|7135.4|7138.6|7135.8|7138.2|7135.4|4
1623053510000|2021-06-07 08:11:50|7138.1|7135.3|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|2
1623053520000|2021-06-07 08:12:00|7137.9|7135.1|7138.2|7135.4|7138.2|7135.4|7137.9|7135.1|2
1623053530000|2021-06-07 08:12:10|7138.4|7135.6|7139.2|7136.4|7139.2|7136.4|7138.4|7135.6|24
1623053540000|2021-06-07 08:12:20|7139.4|7136.6|7139.2|7136.4|7139.4|7136.6|7139.2|7136.4|4
1623053550000|2021-06-07 08:12:30|7138.6|7135.8|7137.7|7134.9|7138.6|7135.8|7137.7|7134.9|2
1623053560000|2021-06-07 08:12:40|7137.4|7134.6|7138.2|7135.4|7138.2|7135.4|7137.4|7134.6|7
1623053570000|2021-06-07 08:12:50|7138.4|7135.6|7138.9|7136.1|7139.2|7136.4|7138.4|7135.6|2
1623053580000|2021-06-07 08:13:00|7140.2|7137.4|7139.9|7137.1|7142.2|7139.4|7139.2|7136.4|113
1623053590000|2021-06-07 08:13:10|7139.4|7136.6|7140.7|7137.9|7140.7|7137.9|7139.4|7136.6|14
1623053600000|2021-06-07 08:13:20|7140.6|7137.8|7141.9|7139.1|7142.1|7139.3|7140.4|7137.6|6
1623053610000|2021-06-07 08:13:30|7141.4|7138.6|7141.7|7138.9|7142.2|7139.4|7141.4|7138.6|18
1623053620000|2021-06-07 08:13:40|7141.4|7138.6|7141.4|7138.6|7141.9|7139.1|7141.4|7138.6|1
1623053630000|2021-06-07 08:13:50|7141.2|7138.4|7141.4|7138.6|7142.2|7139.4|7140.4|7137.6|35
1623053640000|2021-06-07 08:14:00|7141.7|7138.9|7141.4|7138.6|7142.2|7139.4|7141.4|7138.6|5
1623053650000|2021-06-07 08:14:10|7141.9|7139.1|7141.2|7138.4|7141.9|7139.1|7141.2|7138.4|8
1623053660000|2021-06-07 08:14:20|7142.2|7139.4|7142.9|7140.1|7142.9|7140.1|7141.9|7139.1|56
1623053670000|2021-06-07 08:14:30|7143.2|7140.4|7143.4|7140.6|7143.4|7140.6|7142.7|7139.9|167
1623053680000|2021-06-07 08:14:40|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7141.9|7139.1|170
1623053690000|2021-06-07 08:14:50|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|35
1623053700000|2021-06-07 08:15:00|7141.2|7138.4|7143.4|7140.6|7143.4|7140.6|7140.4|7137.6|92
1623053710000|2021-06-07 08:15:10|7143.1|7140.3|7145.2|7142.4|7146.1|7143.3|7143.1|7140.3|634
1623053720000|2021-06-07 08:15:20|7145.4|7142.6|7147.9|7145.1|7148.7|7145.9|7145.4|7142.6|136
1623053730000|2021-06-07 08:15:30|7147.7|7144.9|7148.6|7145.8|7149.1|7146.3|7147.4|7144.6|47
1623053740000|2021-06-07 08:15:40|7148.1|7145.3|7147.2|7144.4|7148.1|7145.3|7147.2|7144.4|48
1623053750000|2021-06-07 08:15:50|7147.4|7144.6|7148.9|7146.1|7148.9|7146.1|7147.4|7144.6|63
1623053760000|2021-06-07 08:16:00|7149.1|7146.3|7151.2|7148.4|7153.1|7150.3|7149.1|7146.3|160
1623053770000|2021-06-07 08:16:10|7151.6|7148.8|7152.6|7149.8|7153.1|7150.3|7151.6|7148.8|126
1623053780000|2021-06-07 08:16:20|7153.2|7150.4|7149.6|7146.8|7153.2|7150.4|7148.7|7145.9|30
1623053790000|2021-06-07 08:16:30|7149.7|7146.9|7149.4|7146.6|7150.2|7147.4|7149.4|7146.6|7
1623053800000|2021-06-07 08:16:40|7148.9|7146.1|7147.9|7145.1|7148.9|7146.1|7147.9|7145.1|8
1623053810000|2021-06-07 08:16:50|7148.2|7145.4|7147.6|7144.8|7148.2|7145.4|7147.2|7144.4|2
1623053820000|2021-06-07 08:17:00|7147.2|7144.4|7145.2|7142.4|7147.2|7144.4|7144.2|7141.4|60
1623053830000|2021-06-07 08:17:10|7145.1|7142.3|7145.2|7142.4|7145.9|7143.1|7144.2|7141.4|306
1623053840000|2021-06-07 08:17:20|7145.9|7143.1|7148.1|7145.3|7148.1|7145.3|7145.6|7142.8|91
1623053850000|2021-06-07 08:17:30|7148.2|7145.4|7148.1|7145.3|7148.2|7145.4|7146.2|7143.4|35
1623053860000|2021-06-07 08:17:40|7148.2|7145.4|7147.7|7144.9|7148.6|7145.8|7147.2|7144.4|46
1623053870000|2021-06-07 08:17:50|7147.4|7144.6|7147.2|7144.4|7147.4|7144.6|7147.2|7144.4|0
1623053880000|2021-06-07 08:18:00|7146.6|7143.8|7144.2|7141.4|7146.6|7143.8|7144.2|7141.4|17
1623053890000|2021-06-07 08:18:10|7145.2|7142.4|7145.1|7142.3|7145.2|7142.4|7144.7|7141.9|26
1623053900000|2021-06-07 08:18:20|7144.7|7141.9|7145.7|7142.9|7145.7|7142.9|7144.7|7141.9|8
1623053910000|2021-06-07 08:18:30|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|3
1623053920000|2021-06-07 08:18:40|7145.2|7142.4|7145.1|7142.3|7145.2|7142.4|7145.1|7142.3|1
1623053930000|2021-06-07 08:18:50|7144.7|7141.9|7144.6|7141.8|7145.2|7142.4|7144.6|7141.8|2
1623053940000|2021-06-07 08:19:00|7144.4|7141.6|7144.6|7141.8|7145.2|7142.4|7144.2|7141.4|2
1623053950000|2021-06-07 08:19:10|7143.7|7140.9|7144.2|7141.4|7144.2|7141.4|7142.4|7139.6|27
1623053960000|2021-06-07 08:19:20|7143.2|7140.4|7144.1|7141.3|7144.1|7141.3|7143.2|7140.4|2
1623053970000|2021-06-07 08:19:30|7144.2|7141.4|7143.2|7140.4|7144.2|7141.4|7142.2|7139.4|12
1623053980000|2021-06-07 08:19:40|7143.1|7140.3|7144.2|7141.4|7144.2|7141.4|7142.2|7139.4|27
1623053990000|2021-06-07 08:19:50|7144.1|7141.3|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|11
1623054000000|2021-06-07 08:20:00|7145.1|7142.3|7144.9|7142.1|7146.2|7143.4|7144.9|7142.1|32
1623054010000|2021-06-07 08:20:10|7145.2|7142.4|7144.2|7141.4|7147.1|7144.3|7143.2|7140.4|61
1623054020000|2021-06-07 08:20:20|7144.1|7141.3|7145.2|7142.4|7145.2|7142.4|7144.1|7141.3|7
1623054030000|2021-06-07 08:20:30|7145.6|7142.8|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|11
1623054040000|2021-06-07 08:20:40|7145.6|7142.8|7144.7|7141.9|7145.7|7142.9|7144.6|7141.8|23
1623054050000|2021-06-07 08:20:50|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|14
1623054060000|2021-06-07 08:21:00|7145.1|7142.3|7143.9|7141.1|7145.1|7142.3|7143.9|7141.1|15
1623054070000|2021-06-07 08:21:10|7143.7|7140.9|7143.1|7140.3|7143.7|7140.9|7142.7|7139.9|34
1623054080000|2021-06-07 08:21:20|7143.2|7140.4|7141.8|7139|7144.1|7141.3|7141.8|7139|55
1623054090000|2021-06-07 08:21:30|7141.2|7138.4|7142.2|7139.4|7142.7|7139.9|7141.2|7138.4|15
1623054100000|2021-06-07 08:21:40|7142.6|7139.8|7142.7|7139.9|7142.7|7139.9|7142.6|7139.8|2
1623054110000|2021-06-07 08:21:50|7142.2|7139.4|7143.1|7140.3|7143.1|7140.3|7142.2|7139.4|8
1623054120000|2021-06-07 08:22:00|7143.2|7140.4|7143.2|7140.4|7143.6|7140.8|7142.2|7139.4|17
1623054130000|2021-06-07 08:22:10|7142.9|7140.1|7142.2|7139.4|7143.2|7140.4|7142.2|7139.4|1
1623054140000|2021-06-07 08:22:20|7142.1|7139.3|7141.2|7138.4|7142.1|7139.3|7141.2|7138.4|3
1623054150000|2021-06-07 08:22:30|7141.6|7138.8|7142.7|7139.9|7143.9|7141.1|7141.6|7138.8|17
1623054160000|2021-06-07 08:22:40|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|4
1623054170000|2021-06-07 08:22:50|7143.2|7140.4|7145.2|7142.4|7145.2|7142.4|7143.2|7140.4|27
1623054180000|2021-06-07 08:23:00|7145.1|7142.3|7143.9|7141.1|7145.1|7142.3|7143.9|7141.1|7
1623054190000|2021-06-07 08:23:10|7143.7|7140.9|7144.1|7141.3|7144.1|7141.3|7143.7|7140.9|0
1623054200000|2021-06-07 08:23:20|7143.7|7140.9|7142.6|7139.8|7143.7|7140.9|7142.6|7139.8|5
1623054210000|2021-06-07 08:23:30|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7141.6|7138.8|31
1623054220000|2021-06-07 08:23:40|7142.9|7140.1|7143.2|7140.4|7143.2|7140.4|7142.9|7140.1|6
1623054230000|2021-06-07 08:23:50|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|3
1623054240000|2021-06-07 08:24:00|7142.4|7139.6|7142.1|7139.3|7142.6|7139.8|7141.4|7138.6|6
1623054250000|2021-06-07 08:24:10|7142.4|7139.6|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|4
1623054270000|2021-06-07 08:24:30|7142.4|7139.6|7146.1|7143.3|7146.7|7143.9|7142.2|7139.4|222
1623054280000|2021-06-07 08:24:40|7146.2|7143.4|7146.2|7143.4|7146.4|7143.6|7146.2|7143.4|23
1623054290000|2021-06-07 08:24:50|7146.1|7143.3|7149.2|7146.4|7149.2|7146.4|7145.9|7143.1|90
1623054300000|2021-06-07 08:25:00|7147.8|7145|7147.7|7144.9|7148.4|7145.6|7147.2|7144.4|131
1623054310000|2021-06-07 08:25:10|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7146.9|7144.1|23
1623054320000|2021-06-07 08:25:20|7147.6|7144.8|7147.9|7145.1|7147.9|7145.1|7147.4|7144.6|63
1623054330000|2021-06-07 08:25:30|7147.7|7144.9|7152.1|7149.3|7152.1|7149.3|7147.2|7144.4|149
1623054340000|2021-06-07 08:25:40|7151.7|7148.9|7150.2|7147.4|7151.7|7148.9|7150.2|7147.4|42
1623054350000|2021-06-07 08:25:50|7150.1|7147.3|7148.2|7145.4|7150.1|7147.3|7148.2|7145.4|8
1623054360000|2021-06-07 08:26:00|7147.9|7145.1|7146.2|7143.4|7147.9|7145.1|7146.2|7143.4|55
1623054370000|2021-06-07 08:26:10|7145.7|7142.9|7147.2|7144.4|7147.2|7144.4|7145.2|7142.4|20
1623054380000|2021-06-07 08:26:20|7148.1|7145.3|7148.7|7145.9|7149.2|7146.4|7148.1|7145.3|27
1623054390000|2021-06-07 08:26:30|7148.9|7146.1|7146.7|7143.9|7149.2|7146.4|7146.4|7143.6|56
1623054400000|2021-06-07 08:26:40|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|5
1623054410000|2021-06-07 08:26:50|7145.7|7142.9|7145.6|7142.8|7146.2|7143.4|7145.6|7142.8|9
1623054420000|2021-06-07 08:27:00|7145.2|7142.4|7144.9|7142.1|7145.2|7142.4|7142.2|7139.4|238
1623054430000|2021-06-07 08:27:10|7144.7|7141.9|7144.2|7141.4|7145.1|7142.3|7144.2|7141.4|105
1623054440000|2021-06-07 08:27:20|7144.1|7141.3|7144.2|7141.4|7144.2|7141.4|7143.1|7140.3|30
1623054450000|2021-06-07 08:27:30|7144.6|7141.8|7143.6|7140.8|7144.6|7141.8|7143.2|7140.4|12
1623054460000|2021-06-07 08:27:40|7143.2|7140.4|7142.2|7139.4|7143.6|7140.8|7142.1|7139.3|97
1623054470000|2021-06-07 08:27:50|7142.1|7139.3|7144.6|7141.8|7144.7|7141.9|7142.1|7139.3|53
1623054480000|2021-06-07 08:28:00|7144.7|7141.9|7145.2|7142.4|7145.4|7142.6|7143.7|7140.9|74
1623054490000|2021-06-07 08:28:10|7144.9|7142.1|7143.7|7140.9|7144.9|7142.1|7143.2|7140.4|26
1623054500000|2021-06-07 08:28:20|7143.4|7140.6|7143.7|7140.9|7144.1|7141.3|7142.9|7140.1|55
1623054510000|2021-06-07 08:28:30|7143.4|7140.6|7145.1|7142.3|7145.1|7142.3|7143.2|7140.4|49
1623054520000|2021-06-07 08:28:40|7145.2|7142.4|7144.9|7142.1|7145.2|7142.4|7143.2|7140.4|60
1623054530000|2021-06-07 08:28:50|7145.2|7142.4|7145.2|7142.4|7145.6|7142.8|7144.2|7141.4|70
1623054540000|2021-06-07 08:29:00|7144.9|7142.1|7143.1|7140.3|7144.9|7142.1|7142.1|7139.3|543
1623054550000|2021-06-07 08:29:10|7142.7|7139.9|7143.1|7140.3|7143.1|7140.3|7141.2|7138.4|144
1623054560000|2021-06-07 08:29:20|7143.2|7140.4|7141.4|7138.6|7143.4|7140.6|7141.4|7138.6|380
1623054570000|2021-06-07 08:29:30|7142.1|7139.3|7142.2|7139.4|7143.1|7140.3|7141.4|7138.6|441
1623054580000|2021-06-07 08:29:40|7142.1|7139.3|7142.2|7139.4|7143.2|7140.4|7142.1|7139.3|512
1623054590000|2021-06-07 08:29:50|7142.1|7139.3|7136.4|7133.6|7142.2|7139.4|7136.2|7133.4|1268
1623054600000|2021-06-07 08:30:00|7138.1|7135.3|7137.9|7135.1|7140.6|7137.8|7136.7|7133.9|402
1623054610000|2021-06-07 08:30:10|7138.4|7135.6|7140.9|7138.1|7140.9|7138.1|7137.6|7134.8|283
1623054620000|2021-06-07 08:30:20|7141.4|7138.6|7144.6|7141.8|7144.6|7141.8|7140.6|7137.8|253
1623054630000|2021-06-07 08:30:30|7144.4|7141.6|7139.4|7136.6|7144.4|7141.6|7139.4|7136.6|567
1623054640000|2021-06-07 08:30:40|7138.6|7135.8|7138.4|7135.6|7139.4|7136.6|7137.6|7134.8|178
1623054650000|2021-06-07 08:30:50|7138.6|7135.8|7138.9|7136.1|7138.9|7136.1|7137.7|7134.9|34
1623054660000|2021-06-07 08:31:00|7138.6|7135.8|7139.7|7136.9|7140.4|7137.6|7138.6|7135.8|79
1623054670000|2021-06-07 08:31:10|7139.4|7136.6|7135.6|7132.8|7139.4|7136.6|7135.6|7132.8|191
1623054680000|2021-06-07 08:31:20|7135.2|7132.4|7135.4|7132.6|7135.6|7132.8|7135.1|7132.3|80
1623054690000|2021-06-07 08:31:30|7135.1|7132.3|7136.4|7133.6|7136.4|7133.6|7135.1|7132.3|27
1623054700000|2021-06-07 08:31:40|7135.7|7132.9|7134.6|7131.8|7135.7|7132.9|7134.6|7131.8|90
1623054710000|2021-06-07 08:31:50|7135.4|7132.6|7134.4|7131.6|7135.4|7132.6|7134.4|7131.6|38
1623054720000|2021-06-07 08:32:00|7133.7|7130.9|7133.1|7130.3|7133.7|7130.9|7132.4|7129.6|87
1623054730000|2021-06-07 08:32:10|7132.7|7129.9|7132.1|7129.3|7132.7|7129.9|7130.6|7127.8|129
1623054740000|2021-06-07 08:32:20|7131.7|7128.9|7132.4|7129.6|7132.4|7129.6|7130.9|7128.1|48
1623054750000|2021-06-07 08:32:30|7132.6|7129.8|7132.4|7129.6|7132.6|7129.8|7131.6|7128.8|55
1623054760000|2021-06-07 08:32:40|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|18
1623054770000|2021-06-07 08:32:50|||||||||1
1623054780000|2021-06-07 08:33:00|7131.9|7129.1|7127.1|7124.3|7131.9|7129.1|7125.7|7122.9|170
1623054790000|2021-06-07 08:33:10|7127.4|7124.6|7126.1|7123.3|7127.7|7124.9|7125.9|7123.1|47
1623054800000|2021-06-07 08:33:20|7126.4|7123.6|7127.6|7124.8|7128.1|7125.3|7126.1|7123.3|119
1623054810000|2021-06-07 08:33:30|7127.7|7124.9|7128.4|7125.6|7128.4|7125.6|7127.6|7124.8|15
1623054820000|2021-06-07 08:33:40|7128.1|7125.3|7132.6|7129.8|7132.7|7129.9|7127.9|7125.1|72
1623054830000|2021-06-07 08:33:50|7132.7|7129.9|7132.2|7129.4|7132.7|7129.9|7132.1|7129.3|27
1623054840000|2021-06-07 08:34:00|7131.9|7129.1|7132.2|7129.4|7132.6|7129.8|7131.6|7128.8|2
1623054850000|2021-06-07 08:34:10|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7131.7|7128.9|28
1623054860000|2021-06-07 08:34:20|7132.7|7129.9|7134.6|7131.8|7134.6|7131.8|7132.7|7129.9|13
1623054870000|2021-06-07 08:34:30|7133.7|7130.9|7132.9|7130.1|7134.1|7131.3|7132.9|7130.1|8
1623054880000|2021-06-07 08:34:40|7133.2|7130.4|7134.2|7131.4|7134.7|7131.9|7133.2|7130.4|52
1623054890000|2021-06-07 08:34:50|7133.9|7131.1|7135.6|7132.8|7136.1|7133.3|7133.6|7130.8|24
1623054900000|2021-06-07 08:35:00|7134.9|7132.1|7135.1|7132.3|7135.1|7132.3|7134.7|7131.9|50
1623054910000|2021-06-07 08:35:10|7134.7|7131.9|7134.6|7131.8|7134.7|7131.9|7134.6|7131.8|2
1623054920000|2021-06-07 08:35:20|7134.4|7131.6|7134.2|7131.4|7134.4|7131.6|7133.7|7130.9|12
1623054930000|2021-06-07 08:35:30|7134.1|7131.3|7134.6|7131.8|7134.6|7131.8|7133.6|7130.8|8
1623054940000|2021-06-07 08:35:40|7134.1|7131.3|7133.6|7130.8|7134.1|7131.3|7133.6|7130.8|21
1623054950000|2021-06-07 08:35:50|7133.1|7130.3|7132.6|7129.8|7133.1|7130.3|7132.6|7129.8|2
1623054960000|2021-06-07 08:36:00|7132.9|7130.1|7126.2|7123.4|7132.9|7130.1|7125.9|7123.1|1476
1623054970000|2021-06-07 08:36:10|7126.7|7123.9|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|11
1623054980000|2021-06-07 08:36:20|7127.7|7124.9|7126.9|7124.1|7127.7|7124.9|7125.9|7123.1|67
1623054990000|2021-06-07 08:36:30|7127.1|7124.3|7127.1|7124.3|7127.4|7124.6|7127.1|7124.3|15
1623055000000|2021-06-07 08:36:40|7127.7|7124.9|7126.9|7124.1|7127.7|7124.9|7126.9|7124.1|5
1623055010000|2021-06-07 08:36:50|||||||||2
1623055020000|2021-06-07 08:37:00|7126.3|7123.5|7124.9|7122.1|7126.3|7123.5|7124.6|7121.8|49
1623055030000|2021-06-07 08:37:10|7124.6|7121.8|7125.6|7122.8|7125.9|7123.1|7124.6|7121.8|47
1623055040000|2021-06-07 08:37:20|7125.1|7122.3|7124.9|7122.1|7125.4|7122.6|7124.6|7121.8|36
1623055050000|2021-06-07 08:37:30|7124.6|7121.8|7125.9|7123.1|7125.9|7123.1|7124.6|7121.8|5
1623055060000|2021-06-07 08:37:40|7125.7|7122.9|7125.4|7122.6|7125.7|7122.9|7124.1|7121.3|51
1623055070000|2021-06-07 08:37:50|7125.7|7122.9|7125.1|7122.3|7126.2|7123.4|7125.1|7122.3|21
1623055080000|2021-06-07 08:38:00|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7123.9|7120.2|52
1623055090000|2021-06-07 08:38:10|7124.6|7121.8|7124.4|7121.6|7124.9|7122.1|7124.4|7121.6|1
1623055100000|2021-06-07 08:38:20|7123.7|7120.9|7123.4|7120.6|7123.9|7121.1|7122.4|7119.6|79
1623055110000|2021-06-07 08:38:30|7123.1|7120.3|7123.1|7120.3|7123.7|7120.9|7123.1|7120.3|3
1623055120000|2021-06-07 08:38:40|7123.4|7120.6|7126.9|7124.1|7126.9|7124.1|7123.4|7120.6|67
1623055130000|2021-06-07 08:38:50|7126.1|7123.3|7125.2|7122.4|7126.1|7123.3|7124.9|7122.1|9
1623055140000|2021-06-07 08:39:00|7124.9|7122.1|7124.6|7121.8|7124.9|7122.1|7124.1|7121.3|2
1623055150000|2021-06-07 08:39:10|7124.1|7121.3|7124.9|7122.1|7124.9|7122.1|7124.1|7121.3|4
1623055160000|2021-06-07 08:39:20|7124.6|7121.8|7124.9|7122.1|7124.9|7122.1|7124.6|7121.8|2
1623055170000|2021-06-07 08:39:30|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7124.9|7122.1|8
1623055180000|2021-06-07 08:39:40|7125.6|7122.8|7125.9|7123.1|7125.9|7123.1|7125.6|7122.8|2
1623055190000|2021-06-07 08:39:50|7125.6|7122.8|7125.9|7123.1|7126.7|7123.9|7125.6|7122.8|6
1623055200000|2021-06-07 08:40:00|7125.7|7122.9|7125.4|7122.6|7125.9|7123.1|7124.4|7121.6|25
1623055210000|2021-06-07 08:40:10|7125.7|7122.9|7126.4|7123.6|7126.7|7123.9|7125.4|7122.6|2
1623055220000|2021-06-07 08:40:20|7126.3|7123.5|7126.4|7123.6|7127.1|7124.3|7126.1|7123.3|20
1623055230000|2021-06-07 08:40:30|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|1
1623055240000|2021-06-07 08:40:40|7126.7|7123.9|7125.6|7122.8|7126.9|7124.1|7125.6|7122.8|21
1623055250000|2021-06-07 08:40:50|7125.9|7123.1|7126.1|7123.3|7126.4|7123.6|7125.6|7122.8|1
1623055260000|2021-06-07 08:41:00|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125.3|7122.5|41
1623055270000|2021-06-07 08:41:10|7125.1|7122.3|7125.4|7122.6|7125.6|7122.8|7125.1|7122.3|5
1623055280000|2021-06-07 08:41:20|7125.3|7122.5|7125.1|7122.3|7125.3|7122.5|7125.1|7122.3|0
1623055290000|2021-06-07 08:41:30|7124.9|7122.1|7125.6|7122.8|7125.6|7122.8|7124.6|7121.8|20
1623055300000|2021-06-07 08:41:40|7125.9|7123.1|7125.6|7122.8|7125.9|7123.1|7125.6|7122.8|30
1623055310000|2021-06-07 08:41:50|7125.1|7122.3|7124.3|7121.5|7125.1|7122.3|7124.3|7121.5|17
1623055320000|2021-06-07 08:42:00|7123.9|7121.1|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|2
1623055330000|2021-06-07 08:42:10|7124.3|7121.5|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|7
1623055340000|2021-06-07 08:42:20|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|2
1623055350000|2021-06-07 08:42:30|7125.3|7122.5|7125.9|7123.1|7126.1|7123.3|7125.3|7122.5|2
1623055360000|2021-06-07 08:42:40|7125.6|7122.8|7125.1|7122.3|7125.6|7122.8|7124.9|7122.1|0
1623055370000|2021-06-07 08:42:50|7125.2|7122.4|7125.4|7122.6|7125.4|7122.6|7125.2|7122.4|0
1623055380000|2021-06-07 08:43:00|7125.1|7122.3|7124.9|7122.1|7125.4|7122.6|7124.9|7122.1|0
1623055390000|2021-06-07 08:43:10|7125.4|7122.6|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|5
1623055400000|2021-06-07 08:43:20|7125.3|7122.5|7125.9|7123.1|7125.9|7123.1|7125.1|7122.3|0
1623055410000|2021-06-07 08:43:30|7125.3|7122.5|7124.1|7121.3|7125.3|7122.5|7124.1|7121.3|60
1623055420000|2021-06-07 08:43:40|7124.4|7121.6|7124.1|7121.3|7124.4|7121.6|7124.1|7121.3|25
1623055430000|2021-06-07 08:43:50|7124.4|7121.6|7124.1|7121.3|7124.4|7121.6|7124.1|7121.3|16
1623055440000|2021-06-07 08:44:00|7124.4|7121.6|7124.1|7121.3|7124.4|7121.6|7124.1|7121.3|4
1623055450000|2021-06-07 08:44:10|7124.4|7121.6|7124.9|7122.1|7124.9|7122.1|7124.4|7121.6|1
1623055460000|2021-06-07 08:44:20|7125.1|7122.3|7124.9|7122.1|7125.9|7123.1|7124.9|7122.1|13
1623055470000|2021-06-07 08:44:30|7124.3|7121.5|7123.9|7121.1|7124.3|7121.5|7123.9|7121.1|0
1623055490000|2021-06-07 08:44:50|7124.7|7121.9|7124.9|7122.1|7124.9|7122.1|7124.7|7121.9|0
1623055500000|2021-06-07 08:45:00|7125.1|7122.3|7125.9|7123.1|7125.9|7123.1|7125.1|7122.3|6
1623055510000|2021-06-07 08:45:10|||||||||40
1623055520000|2021-06-07 08:45:20|7125.1|7122.3|7122.9|7120.1|7125.1|7122.3|7122.9|7120.1|15
1623055530000|2021-06-07 08:45:30|7122.6|7119.8|7122.4|7119.6|7122.6|7119.8|7122.1|7119.3|22
1623055540000|2021-06-07 08:45:40|7122.1|7119.3|7122.9|7120.1|7122.9|7120.1|7122.1|7119.3|4
1623055550000|2021-06-07 08:45:50|7124.1|7121.3|7123.1|7120.3|7124.1|7121.3|7123.1|7120.3|18
1623055560000|2021-06-07 08:46:00|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|83
1623055570000|2021-06-07 08:46:10|||||||||1
1623055580000|2021-06-07 08:46:20|7123.4|7120.6|7123.1|7120.3|7123.4|7120.6|7123.1|7120.3|5
1623055590000|2021-06-07 08:46:30|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7121.9|7119.1|16
1623055600000|2021-06-07 08:46:40|7123.1|7120.3|7121.6|7118.8|7123.1|7120.3|7121.1|7118.3|331
1623055610000|2021-06-07 08:46:50|7121.9|7119.1|7121.1|7118.3|7121.9|7119.1|7121.1|7118.3|2
1623055620000|2021-06-07 08:47:00|7120.6|7117.8|7120.9|7118.1|7120.9|7118.1|7120.6|7117.8|30
1623055630000|2021-06-07 08:47:10|7121.3|7118.5|7121.7|7118.9|7122.1|7119.3|7121.1|7118.3|13
1623055640000|2021-06-07 08:47:20|7121.9|7119.1|7121.9|7119.1|7122.4|7119.6|7121.6|7118.8|45
1623055650000|2021-06-07 08:47:30|7121.7|7118.9|7121.6|7118.8|7121.9|7119.1|7121.1|7118.3|17
1623055660000|2021-06-07 08:47:40|7121.9|7119.1|7122.7|7119.9|7122.7|7119.9|7121.6|7118.8|8
1623055670000|2021-06-07 08:47:50|7122.9|7120.1|7121.7|7118.9|7122.9|7120.1|7120.1|7117.3|123
1623055680000|2021-06-07 08:48:00|7121.9|7119.1|7122.9|7120.1|7122.9|7120.1|7119.9|7117.1|64
1623055690000|2021-06-07 08:48:10|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7
1623055700000|2021-06-07 08:48:20|7122.6|7119.8|7120.7|7117.9|7122.7|7119.9|7120.4|7117.6|15
1623055710000|2021-06-07 08:48:30|7121.1|7118.3|7119.9|7117.1|7121.1|7118.3|7119.9|7117.1|9
1623055720000|2021-06-07 08:48:40|7120.1|7117.3|7120.6|7117.8|7120.9|7118.1|7119.1|7116.3|186
1623055730000|2021-06-07 08:48:50|7120.2|7117.4|7118.9|7116.1|7120.2|7117.4|7118.9|7116.1|14
1623055740000|2021-06-07 08:49:00|7118.6|7115.8|7118.9|7116.1|7118.9|7116.1|7118.6|7115.8|5
1623055750000|2021-06-07 08:49:10|7118.1|7115.3|7119.6|7116.8|7119.6|7116.8|7118.1|7115.3|138
1623055760000|2021-06-07 08:49:20|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|4
1623055770000|2021-06-07 08:49:30|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7119.9|7117.1|5
1623055790000|2021-06-07 08:49:50|||||||||1
1623055800000|2021-06-07 08:50:00|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|4
1623055810000|2021-06-07 08:50:10|7119.2|7116.4|7119.9|7117.1|7119.9|7117.1|7119.2|7116.4|16
1623055820000|2021-06-07 08:50:20|7120.1|7117.3|7120.9|7118.1|7120.9|7118.1|7120.1|7117.3|5
1623055830000|2021-06-07 08:50:30|7121.6|7118.8|7119.6|7116.8|7121.6|7118.8|7119.6|7116.8|14
1623055840000|2021-06-07 08:50:40|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|6
1623055850000|2021-06-07 08:50:50|7118.4|7115.6|7118.1|7115.3|7119.1|7116.3|7118.1|7115.3|24
1623055860000|2021-06-07 08:51:00|7118.2|7115.4|7118.1|7115.3|7118.2|7115.4|7118.1|7115.3|41
1623055870000|2021-06-07 08:51:10|||||||||3
1623055880000|2021-06-07 08:51:20|7118.9|7116.1|7118.1|7115.3|7118.9|7116.1|7118.1|7115.3|17
1623055890000|2021-06-07 08:51:30|||||||||1
1623055900000|2021-06-07 08:51:40|7118.4|7115.6|7118.1|7115.3|7118.6|7115.8|7118.1|7115.3|20
1623055910000|2021-06-07 08:51:50|7118.2|7115.4|7118.2|7115.4|7118.9|7116.1|7118.1|7115.3|19
1623055920000|2021-06-07 08:52:00|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|25
1623055930000|2021-06-07 08:52:10|7117.4|7114.6|7117.6|7114.8|7117.9|7115.1|7117.1|7114.3|59
1623055940000|2021-06-07 08:52:20|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|1
1623055950000|2021-06-07 08:52:30|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7117.1|7114.3|29
1623055960000|2021-06-07 08:52:40|7118.1|7115.3|7117.6|7114.8|7118.1|7115.3|7117.1|7114.3|14
1623055970000|2021-06-07 08:52:50|7117.2|7114.4|7118.1|7115.3|7119.1|7116.3|7117.1|7114.3|21
1623055980000|2021-06-07 08:53:00|||||||||5
1623055990000|2021-06-07 08:53:10|7118.2|7115.4|7118.1|7115.3|7118.4|7115.6|7118.1|7115.3|9
1623056000000|2021-06-07 08:53:20|||||||||2
1623056010000|2021-06-07 08:53:30|||||||||7
1623056020000|2021-06-07 08:53:40|7117.9|7115.1|7118.2|7115.4|7118.4|7115.6|7117.9|7115.1|9
1623056030000|2021-06-07 08:53:50|7118.1|7115.3|7122.7|7119.9|7122.7|7119.9|7118.1|7115.3|62
1623056040000|2021-06-07 08:54:00|7122.9|7120.1|7123.2|7120.4|7125.1|7122.3|7122.9|7120.1|40
1623056050000|2021-06-07 08:54:10|7123.1|7120.3|7123.6|7120.8|7123.6|7120.8|7123.1|7120.3|3
1623056060000|2021-06-07 08:54:20|7123.9|7121.1|7125.9|7123.1|7125.9|7123.1|7123.6|7120.8|55
1623056070000|2021-06-07 08:54:30|7125.2|7122.4|7125.1|7122.3|7125.9|7123.1|7124.1|7121.3|97
1623056080000|2021-06-07 08:54:40|7125.2|7122.4|7125.9|7123.1|7125.9|7123.1|7125.2|7122.4|2
1623056090000|2021-06-07 08:54:50|7126.1|7123.3|7126.1|7123.3|7126.9|7124.1|7126.1|7123.3|33
1623056100000|2021-06-07 08:55:00|7126.6|7123.8|7126.6|7123.8|7126.9|7124.1|7126.1|7123.3|120
1623056110000|2021-06-07 08:55:10|7126.1|7123.3|7126.1|7123.3|7126.6|7123.8|7126.1|7123.3|6
1623056120000|2021-06-07 08:55:20|7126.4|7123.6|7126.1|7123.3|7126.6|7123.8|7126.1|7123.3|12
1623056130000|2021-06-07 08:55:30|7126.4|7123.6|7126.1|7123.3|7126.4|7123.6|7126.1|7123.3|3
1623056140000|2021-06-07 08:55:40|7126.2|7123.4|7126.1|7123.3|7126.9|7124.1|7126.1|7123.3|13
1623056150000|2021-06-07 08:55:50|7126.4|7123.6|7126.7|7123.9|7127.1|7124.3|7126.4|7123.6|20
1623056160000|2021-06-07 08:56:00|7126.6|7123.8|7128.6|7125.8|7128.9|7126.1|7126.6|7123.8|16
1623056170000|2021-06-07 08:56:10|7128.9|7126.1|7126.6|7123.8|7128.9|7126.1|7126.6|7123.8|10
1623056180000|2021-06-07 08:56:20|7126.9|7124.1|7126.6|7123.8|7126.9|7124.1|7126.6|7123.8|28
1623056190000|2021-06-07 08:56:30|7126.4|7123.6|7126.1|7123.3|7126.7|7123.9|7126.1|7123.3|7
1623056200000|2021-06-07 08:56:40|7126.6|7123.8|7126.4|7123.6|7126.9|7124.1|7126.4|7123.6|3
1623056210000|2021-06-07 08:56:50|7126.2|7123.4|7126.1|7123.3|7126.4|7123.6|7126.1|7123.3|0
1623056220000|2021-06-07 08:57:00|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|1
1623056230000|2021-06-07 08:57:10|7126.1|7123.3|7124.1|7121.3|7126.6|7123.8|7124.1|7121.3|101
1623056240000|2021-06-07 08:57:20|7125.1|7122.3|7126.4|7123.6|7126.4|7123.6|7125.1|7122.3|36
1623056250000|2021-06-07 08:57:30|7126.1|7123.3|7126.1|7123.3|7126.9|7124.1|7126.1|7123.3|15
1623056260000|2021-06-07 08:57:40|7126.2|7123.4|7126.4|7123.6|7126.7|7123.9|7126.2|7123.4|21
1623056270000|2021-06-07 08:57:50|7126.6|7123.8|7127.1|7124.3|7127.1|7124.3|7126.6|7123.8|4
1623056280000|2021-06-07 08:58:00|7127.2|7124.4|7127.1|7124.3|7127.9|7125.1|7127.1|7124.3|24
1623056290000|2021-06-07 08:58:10|7127.7|7124.9|7126.1|7123.3|7127.7|7124.9|7126.1|7123.3|51
1623056300000|2021-06-07 08:58:20|7125.7|7122.9|7126.1|7123.3|7126.1|7123.3|7125.6|7122.8|3
1623056310000|2021-06-07 08:58:30|||||||||1
1623056330000|2021-06-07 08:58:50|||||||||2
1623056340000|2021-06-07 08:59:00|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|27
1623056350000|2021-06-07 08:59:10|7125.4|7122.6|7124.1|7121.3|7125.4|7122.6|7124.1|7121.3|19
1623056360000|2021-06-07 08:59:20|7123.9|7121.1|7126.4|7123.6|7127.5|7124.7|7123.9|7121.1|122
1623056370000|2021-06-07 08:59:30|7126.6|7123.8|7124.9|7122.1|7126.6|7123.8|7124.9|7122.1|147
1623056380000|2021-06-07 08:59:40|7124.6|7121.8|7124.9|7122.1|7125.6|7122.8|7124.1|7121.3|33
1623056390000|2021-06-07 08:59:50|||||||||9
1623056400000|2021-06-07 09:00:00|7125.2|7122.4|7126.9|7124.1|7126.9|7124.1|7125.2|7122.4|85
1623056410000|2021-06-07 09:00:10|7125.9|7123.1|7125.6|7122.8|7125.9|7123.1|7125.1|7122.3|365
1623056420000|2021-06-07 09:00:20|7125.4|7122.6|7122.9|7120.1|7125.4|7122.6|7122.1|7119.3|27
1623056430000|2021-06-07 09:00:30|7122.7|7119.9|7121.1|7118.3|7122.7|7119.9|7121.1|7118.3|13
1623056440000|2021-06-07 09:00:40|7119.8|7117|7120.1|7117.3|7120.1|7117.3|7119.8|7117|83
1623056450000|2021-06-07 09:00:50|7120.4|7117.6|7118.1|7115.3|7120.4|7117.6|7117.2|7114.4|708
1623056460000|2021-06-07 09:01:00|7118.2|7115.4|7116.9|7114.1|7118.2|7115.4|7116.4|7113.6|9
1623056470000|2021-06-07 09:01:10|7117.4|7114.6|7118.2|7115.4|7118.2|7115.4|7117.4|7114.6|8
1623056480000|2021-06-07 09:01:20|7117.6|7114.8|7116.4|7113.6|7118.1|7115.3|7116.4|7113.6|29
1623056490000|2021-06-07 09:01:30|7117.1|7114.3|7119.2|7116.4|7119.2|7116.4|7115.9|7113.1|127
1623056500000|2021-06-07 09:01:40|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|3
1623056510000|2021-06-07 09:01:50|7118.7|7115.9|7119.6|7116.8|7119.7|7116.9|7118.7|7115.9|18
1623056520000|2021-06-07 09:02:00|7119.2|7116.4|7120.1|7117.3|7120.1|7117.3|7118.7|7115.9|23
1623056530000|2021-06-07 09:02:10|7120.2|7117.4|7119.2|7116.4|7120.2|7117.4|7118.4|7115.6|16
1623056540000|2021-06-07 09:02:20|7118.7|7115.9|7118.2|7115.4|7119.1|7116.3|7118.2|7115.4|26
1623056550000|2021-06-07 09:02:30|7117.9|7115.1|7116.2|7113.4|7117.9|7115.1|7116.2|7113.4|84
1623056560000|2021-06-07 09:02:40|7116.1|7113.3|7116.7|7113.9|7117.1|7114.3|7115.4|7112.6|100
1623056570000|2021-06-07 09:02:50|7117.1|7114.3|7118.4|7115.6|7118.4|7115.6|7117.1|7114.3|20
1623056580000|2021-06-07 09:03:00|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|60
1623056590000|2021-06-07 09:03:10|7117.9|7115.1|7118.2|7115.4|7118.2|7115.4|7117.4|7114.6|4
1623056610000|2021-06-07 09:03:30|7117.9|7115.1|7118.4|7115.6|7118.4|7115.6|7117.7|7114.9|22
1623056620000|2021-06-07 09:03:40|7119.1|7116.3|7119.2|7116.4|7119.2|7116.4|7118.9|7116.1|23
1623056630000|2021-06-07 09:03:50|||||||||2
1623056640000|2021-06-07 09:04:00|||||||||2
1623056660000|2021-06-07 09:04:20|||||||||2
1623056670000|2021-06-07 09:04:30|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|9
1623056680000|2021-06-07 09:04:40|7118.2|7115.4|7118.2|7115.4|7118.6|7115.8|7118.2|7115.4|4
1623056690000|2021-06-07 09:04:50|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1623056700000|2021-06-07 09:05:00|7119.1|7116.3|7119.2|7116.4|7119.2|7116.4|7118.7|7115.9|31
1623056710000|2021-06-07 09:05:10|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.4|7115.6|18
1623056720000|2021-06-07 09:05:20|7119.1|7116.3|7118.4|7115.6|7119.4|7116.6|7118.4|7115.6|4
1623056730000|2021-06-07 09:05:30|7118.2|7115.4|7116.7|7113.9|7118.2|7115.4|7116.4|7113.6|8
1623056740000|2021-06-07 09:05:40|7117.1|7114.3|7116.7|7113.9|7117.1|7114.3|7116.4|7113.6|0
1623056750000|2021-06-07 09:05:50|7116.4|7113.6|7115.9|7113.1|7116.4|7113.6|7115.4|7112.6|10
1623056760000|2021-06-07 09:06:00|7115.6|7112.8|7115.4|7112.6|7115.9|7113.1|7115.4|7112.6|30
1623056780000|2021-06-07 09:06:20|7116.1|7113.3|7116.4|7113.6|7116.4|7113.6|7115.9|7113.1|26
1623056790000|2021-06-07 09:06:30|7116.2|7113.4|7115.4|7112.6|7116.2|7113.4|7115.4|7112.6|6
1623056800000|2021-06-07 09:06:40|7115.8|7113|7116.4|7113.6|7116.4|7113.6|7115.8|7113|12
1623056820000|2021-06-07 09:07:00|7117.1|7114.3|7116.4|7113.6|7117.2|7114.4|7116.4|7113.6|13
1623056830000|2021-06-07 09:07:10|7116.7|7113.9|7117.2|7114.4|7117.2|7114.4|7116.7|7113.9|0
1623056840000|2021-06-07 09:07:20|7117.4|7114.6|7119.2|7116.4|7119.2|7116.4|7117.4|7114.6|7
1623056850000|2021-06-07 09:07:30|7118.6|7115.8|7117.2|7114.4|7118.6|7115.8|7117.2|7114.4|3
1623056860000|2021-06-07 09:07:40|7117.4|7114.6|7116.9|7114.1|7118.2|7115.4|7116.9|7114.1|52
1623056870000|2021-06-07 09:07:50|7116.4|7113.6|7117.2|7114.4|7117.2|7114.4|7116.4|7113.6|2
1623056880000|2021-06-07 09:08:00|7116.9|7114.1|7116.9|7114.1|7117.2|7114.4|7116.9|7114.1|2
1623056890000|2021-06-07 09:08:10|7116.7|7113.9|7118.2|7115.4|7118.2|7115.4|7116.7|7113.9|11
1623056900000|2021-06-07 09:08:20|7117.7|7114.9|7116.9|7114.1|7117.7|7114.9|7116.7|7113.9|6
1623056910000|2021-06-07 09:08:30|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|0
1623056920000|2021-06-07 09:08:40|||||||||2
1623056930000|2021-06-07 09:08:50|7117.4|7114.6|7116.4|7113.6|7117.7|7114.9|7116.4|7113.6|30
1623056940000|2021-06-07 09:09:00|7115.4|7112.6|7116.9|7114.1|7116.9|7114.1|7115.4|7112.6|2
1623056950000|2021-06-07 09:09:10|7116.4|7113.6|7116.9|7114.1|7116.9|7114.1|7116.2|7113.4|0
1623056960000|2021-06-07 09:09:20|7116.4|7113.6|7116.4|7113.6|7116.7|7113.9|7116.4|7113.6|0
1623056970000|2021-06-07 09:09:30|7116.2|7113.4|7115.9|7113.1|7116.2|7113.4|7115.4|7112.6|15
1623056980000|2021-06-07 09:09:40|7115.4|7112.6|7114.1|7111.3|7115.4|7112.6|7113.8|7111|547
1623056990000|2021-06-07 09:09:50|7113.8|7111|7114.4|7111.6|7114.4|7111.6|7113.6|7110.8|9
1623057000000|2021-06-07 09:10:00|7115.1|7112.3|7114.8|7112|7115.4|7112.6|7114.6|7111.8|69
1623057010000|2021-06-07 09:10:10|7114.6|7111.8|7118.2|7115.4|7118.2|7115.4|7114.6|7111.8|1224
1623057020000|2021-06-07 09:10:20|7118.4|7115.6|7117.4|7114.6|7118.4|7115.6|7117.4|7114.6|7
1623057030000|2021-06-07 09:10:30|7117.9|7115.1|7117.4|7114.6|7117.9|7115.1|7117.4|7114.6|10
1623057040000|2021-06-07 09:10:40|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|1
1623057050000|2021-06-07 09:10:50|7116.6|7113.8|7116.6|7113.8|7116.9|7114.1|7116.6|7113.8|4
1623057060000|2021-06-07 09:11:00|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|2
1623057070000|2021-06-07 09:11:10|7115.2|7112.4|7113.6|7110.8|7115.2|7112.4|7113.6|7110.8|10
1623057080000|2021-06-07 09:11:20|7113.2|7110.4|7113.7|7110.9|7113.7|7110.9|7113.2|7110.4|4
1623057090000|2021-06-07 09:11:30|7113.4|7110.6|7114.2|7111.4|7114.2|7111.4|7113.4|7110.6|6
1623057100000|2021-06-07 09:11:40|7114.6|7111.8|7113.9|7111.1|7114.7|7111.9|7113.9|7111.1|13
1623057110000|2021-06-07 09:11:50|7114.2|7111.4|7114.7|7111.9|7115.1|7112.3|7114.2|7111.4|5
1623057120000|2021-06-07 09:12:00|7114.4|7111.6|7114.9|7112.1|7114.9|7112.1|7114.4|7111.6|10
1623057130000|2021-06-07 09:12:10|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|0
1623057140000|2021-06-07 09:12:20|7114.4|7111.6|7114.9|7112.1|7114.9|7112.1|7114.4|7111.6|1
1623057150000|2021-06-07 09:12:30|7115.1|7112.3|7115.6|7112.8|7115.6|7112.8|7114.9|7112.1|31
1623057160000|2021-06-07 09:12:40|7116.2|7113.4|7116.6|7113.8|7116.6|7113.8|7116.2|7113.4|11
1623057170000|2021-06-07 09:12:50|7116.4|7113.6|7117.1|7114.3|7118.4|7115.6|7116.4|7113.6|33
1623057180000|2021-06-07 09:13:00|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|4
1623057190000|2021-06-07 09:13:10|7116.6|7113.8|7116.4|7113.6|7116.9|7114.1|7116.4|7113.6|14
1623057200000|2021-06-07 09:13:20|7116.6|7113.8|7116.4|7113.6|7116.6|7113.8|7116.4|7113.6|6
1623057210000|2021-06-07 09:13:30|7116.6|7113.8|7118.4|7115.6|7118.6|7115.8|7116.6|7113.8|13
1623057220000|2021-06-07 09:13:40|7118.1|7115.3|7118.1|7115.3|7118.4|7115.6|7117.9|7115.1|26
1623057230000|2021-06-07 09:13:50|7118.4|7115.6|7119.2|7116.4|7119.6|7116.8|7118.4|7115.6|75
1623057240000|2021-06-07 09:14:00|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|4
1623057250000|2021-06-07 09:14:10|7118.2|7115.4|7117.9|7115.1|7118.2|7115.4|7117.9|7115.1|5
1623057260000|2021-06-07 09:14:20|7118.1|7115.3|7119.2|7116.4|7119.2|7116.4|7117.9|7115.1|4
1623057270000|2021-06-07 09:14:30|7118.9|7116.1|7119.7|7116.9|7119.7|7116.9|7118.9|7116.1|11
1623057280000|2021-06-07 09:14:40|7120.1|7117.3|7120.9|7118.1|7120.9|7118.1|7120.1|7117.3|2
1623057290000|2021-06-07 09:14:50|7120.4|7117.6|7119.2|7116.4|7120.9|7118.1|7119.2|7116.4|4
1623057300000|2021-06-07 09:15:00|7119.9|7117.1|7120.1|7117.3|7120.2|7117.4|7119.7|7116.9|3
1623057310000|2021-06-07 09:15:10|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|0
1623057320000|2021-06-07 09:15:20|7119.7|7116.9|7119.2|7116.4|7119.7|7116.9|7119.2|7116.4|2
1623057330000|2021-06-07 09:15:30|7118.7|7115.9|7118.4|7115.6|7118.7|7115.9|7118.4|7115.6|5
1623057340000|2021-06-07 09:15:40|7118.2|7115.4|7117.7|7114.9|7118.2|7115.4|7117.4|7114.6|4
1623057350000|2021-06-07 09:15:50|7117.4|7114.6|7116.4|7113.6|7117.4|7114.6|7116.4|7113.6|81
1623057360000|2021-06-07 09:16:00|7115.4|7112.6|7115.2|7112.4|7115.4|7112.6|7114.7|7111.9|29
1623057380000|2021-06-07 09:16:20|7114.9|7112.1|7115.2|7112.4|7115.2|7112.4|7114.9|7112.1|1
1623057390000|2021-06-07 09:16:30|||||||||1
1623057400000|2021-06-07 09:16:40|7115.4|7112.6|7116.2|7113.4|7116.2|7113.4|7115.2|7112.4|22
1623057410000|2021-06-07 09:16:50|7115.2|7112.4|7115.2|7112.4|7115.9|7113.1|7115.2|7112.4|8
1623057430000|2021-06-07 09:17:10|7114.4|7111.6|7114.4|7111.6|7114.9|7112.1|7114.2|7111.4|11
1623057440000|2021-06-07 09:17:20|7114.6|7111.8|7114.7|7111.9|7115.2|7112.4|7114.6|7111.8|31
1623057450000|2021-06-07 09:17:30|7114.6|7111.8|7115.7|7112.9|7115.7|7112.9|7114.4|7111.6|4
1623057460000|2021-06-07 09:17:40|7116.2|7113.4|7116.9|7114.1|7116.9|7114.1|7115.9|7113.1|53
1623057470000|2021-06-07 09:17:50|7117.4|7114.6|7117.4|7114.6|7118.2|7115.4|7117.2|7114.4|1
1623057480000|2021-06-07 09:18:00|7117.2|7114.4|7117.4|7114.6|7117.9|7115.1|7116.4|7113.6|57
1623057490000|2021-06-07 09:18:10|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1623057510000|2021-06-07 09:18:30|7117.4|7114.6|7119.4|7116.6|7119.4|7116.6|7117.4|7114.6|22
1623057530000|2021-06-07 09:18:50|||||||||3
1623057540000|2021-06-07 09:19:00|7119.2|7116.4|7118.7|7115.9|7119.2|7116.4|7118.2|7115.4|5
1623057550000|2021-06-07 09:19:10|7119.2|7116.4|7120.2|7117.4|7120.2|7117.4|7119.2|7116.4|5
1623057560000|2021-06-07 09:19:20|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|1
1623057570000|2021-06-07 09:19:30|7120.2|7117.4|7120.1|7117.3|7120.2|7117.4|7119.7|7116.9|3
1623057580000|2021-06-07 09:19:40|7120.2|7117.4|7121.2|7118.4|7122|7119.2|7120.2|7117.4|2
1623057590000|2021-06-07 09:19:50|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|26
1623057600000|2021-06-07 09:20:00|7121.2|7118.4|7119.9|7117.1|7121.2|7118.4|7119.9|7117.1|3
1623057610000|2021-06-07 09:20:10|7120|7117.2|7119.5|7116.7|7120|7117.2|7119.2|7116.4|5
1623057630000|2021-06-07 09:20:30|7119.7|7116.9|7119.5|7116.7|7119.7|7116.9|7119.2|7116.4|0
1623057640000|2021-06-07 09:20:40|7119.2|7116.4|7118.9|7116.1|7119.2|7116.4|7118.9|7116.1|8
1623057650000|2021-06-07 09:20:50|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|0
1623057660000|2021-06-07 09:21:00|||||||||1
1623057680000|2021-06-07 09:21:20|7117.9|7115.1|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|6
1623057690000|2021-06-07 09:21:30|7117.7|7114.9|7117.4|7114.6|7117.7|7114.9|7117.4|7114.6|7
1623057700000|2021-06-07 09:21:40|7117.6|7114.8|7119.7|7116.9|7119.7|7116.9|7117.6|7114.8|20
1623057720000|2021-06-07 09:22:00|7120.2|7117.4|7119.7|7116.9|7120.2|7117.4|7119.4|7116.6|3
1623057730000|2021-06-07 09:22:10|7119.4|7116.6|7119|7116.2|7119.4|7116.6|7118.4|7115.6|1
1623057740000|2021-06-07 09:22:20|7119.2|7116.4|7119.2|7116.4|7119.5|7116.7|7119.2|7116.4|1
1623057750000|2021-06-07 09:22:30|7119.5|7116.7|7118.7|7115.9|7119.7|7116.9|7118.4|7115.6|30
1623057760000|2021-06-07 09:22:40|7118.9|7116.1|7118.2|7115.4|7119.2|7116.4|7117.9|7115.1|32
1623057770000|2021-06-07 09:22:50|7118.4|7115.6|7118.2|7115.4|7118.7|7115.9|7118.2|7115.4|15
1623057780000|2021-06-07 09:23:00|7117.9|7115.1|7116.2|7113.4|7117.9|7115.1|7115.7|7112.9|80
1623057790000|2021-06-07 09:23:10|7116.4|7113.6|7117.2|7114.4|7117.7|7114.9|7116.4|7113.6|26
1623057800000|2021-06-07 09:23:20|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|2
1623057810000|2021-06-07 09:23:30|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|0
1623057820000|2021-06-07 09:23:40|7117.2|7114.4|7117.4|7114.6|7117.9|7115.1|7117.2|7114.4|8
1623057830000|2021-06-07 09:23:50|7118|7115.2|7118|7115.2|7118|7115.2|7118|7115.2|0
1623057840000|2021-06-07 09:24:00|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7
1623057850000|2021-06-07 09:24:10|||||||||2
1623057860000|2021-06-07 09:24:20|7117.9|7115.1|7113.4|7110.6|7118.2|7115.4|7113.4|7110.6|1538
1623057870000|2021-06-07 09:24:30|7112.4|7109.6|7112.6|7109.8|7112.7|7109.9|7112.4|7109.6|91
1623057880000|2021-06-07 09:24:40|7112.4|7109.6|7113.1|7110.3|7113.1|7110.3|7111.7|7108.9|6
1623057890000|2021-06-07 09:24:50|7112.4|7109.6|7113.1|7110.3|7113.1|7110.3|7112.4|7109.6|23
1623057900000|2021-06-07 09:25:00|7112.9|7110.1|7113.1|7110.3|7113.4|7110.6|7112.6|7109.8|10
1623057910000|2021-06-07 09:25:10|7112.9|7110.1|7113.1|7110.3|7113.1|7110.3|7112.9|7110.1|2
1623057920000|2021-06-07 09:25:20|7112.6|7109.8|7113.1|7110.3|7113.1|7110.3|7112.6|7109.8|2
1623057930000|2021-06-07 09:25:30|7112.9|7110.1|7113.1|7110.3|7113.4|7110.6|7112.6|7109.8|19
1623057940000|2021-06-07 09:25:40|7112.6|7109.8|7111.7|7108.9|7112.6|7109.8|7111.7|7108.9|47
1623057950000|2021-06-07 09:25:50|7112.4|7109.6|7112.1|7109.3|7112.4|7109.6|7111.7|7108.9|8
1623057960000|2021-06-07 09:26:00|7111.7|7108.9|7112.1|7109.3|7112.6|7109.8|7111.7|7108.9|11
1623057970000|2021-06-07 09:26:10|7111.7|7108.9|7110.6|7107.8|7111.7|7108.9|7108.7|7105.9|69
1623057980000|2021-06-07 09:26:20|7110.4|7107.6|7111.9|7109.1|7112.1|7109.3|7110.4|7107.6|250
1623057990000|2021-06-07 09:26:30|7112.1|7109.3|7112.4|7109.6|7112.4|7109.6|7111.6|7108.8|3
1623058000000|2021-06-07 09:26:40|7112.6|7109.8|7114.6|7111.8|7114.9|7112.1|7112.6|7109.8|148
1623058010000|2021-06-07 09:26:50|7114.4|7111.6|7114.1|7111.3|7114.4|7111.6|7114.1|7111.3|34
1623058020000|2021-06-07 09:27:00|7113.7|7110.9|7114.4|7111.6|7114.6|7111.8|7113.7|7110.9|4
1623058030000|2021-06-07 09:27:10|7114.6|7111.8|7117.4|7114.6|7117.4|7114.6|7114.6|7111.8|15
1623058040000|2021-06-07 09:27:20|7117.6|7114.8|7118.1|7115.3|7118.1|7115.3|7117.6|7114.8|3
1623058050000|2021-06-07 09:27:30|7117.9|7115.1|7118.9|7116.1|7118.9|7116.1|7117.9|7115.1|10
1623058060000|2021-06-07 09:27:40|7118.6|7115.8|7121.4|7118.6|7121.6|7118.8|7118.6|7115.8|47
1623058070000|2021-06-07 09:27:50|7120.4|7117.6|7120.4|7117.6|7120.9|7118.1|7120.4|7117.6|16
1623058080000|2021-06-07 09:28:00|7120.1|7117.3|7121.4|7118.6|7121.4|7118.6|7119.4|7116.6|32
1623058090000|2021-06-07 09:28:10|||||||||1
1623058120000|2021-06-07 09:28:40|7122.7|7119.9|7122.6|7119.8|7124.6|7121.8|7122.4|7119.6|117
1623058130000|2021-06-07 09:28:50|7122.4|7119.6|7122.2|7119.4|7122.4|7119.6|7121.9|7119.1|21
1623058140000|2021-06-07 09:29:00|7122.4|7119.6|7117.6|7114.8|7122.4|7119.6|7117.6|7114.8|15
1623058150000|2021-06-07 09:29:10|7117.2|7114.4|7116.9|7114.1|7118.2|7115.4|7116.9|7114.1|17
1623058160000|2021-06-07 09:29:20|7116.6|7113.8|7116.9|7114.1|7117.4|7114.6|7116.6|7113.8|5
1623058170000|2021-06-07 09:29:30|7117.2|7114.4|7116.9|7114.1|7117.4|7114.6|7115.9|7113.1|31
1623058180000|2021-06-07 09:29:40|7117.4|7114.6|7117.9|7115.1|7117.9|7115.1|7117.4|7114.6|3
1623058190000|2021-06-07 09:29:50|7118.6|7115.8|7118.9|7116.1|7118.9|7116.1|7118.6|7115.8|6
1623058200000|2021-06-07 09:30:00|7118.6|7115.8|7118.9|7116.1|7118.9|7116.1|7118.1|7115.3|4
1623058210000|2021-06-07 09:30:10|7118.4|7115.6|7117.9|7115.1|7118.9|7116.1|7117.9|7115.1|3
1623058220000|2021-06-07 09:30:20|7117.6|7114.8|7117.1|7114.3|7117.6|7114.8|7117.1|7114.3|9
1623058230000|2021-06-07 09:30:30|7116.4|7113.6|7114.9|7112.1|7116.4|7113.6|7114.6|7111.8|17
1623058240000|2021-06-07 09:30:40|7116.4|7113.6|7116.1|7113.3|7116.4|7113.6|7116.1|7113.3|34
1623058250000|2021-06-07 09:30:50|7115.7|7112.9|7114.4|7111.6|7115.7|7112.9|7114.4|7111.6|1
1623058260000|2021-06-07 09:31:00|7114.1|7111.3|7115.1|7112.3|7115.6|7112.8|7113.6|7110.8|16
1623058270000|2021-06-07 09:31:10|7115.2|7112.4|7116.4|7113.6|7116.4|7113.6|7115.2|7112.4|25
1623058280000|2021-06-07 09:31:20|7115.9|7113.1|7119.2|7116.4|7119.4|7116.6|7115.9|7113.1|565
1623058290000|2021-06-07 09:31:30|7119.4|7116.6|7119.9|7117.1|7119.9|7117.1|7119.4|7116.6|24
1623058300000|2021-06-07 09:31:40|7120.2|7117.4|7119.4|7116.6|7120.2|7117.4|7119.2|7116.4|25
1623058310000|2021-06-07 09:31:50|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7
1623058320000|2021-06-07 09:32:00|7120.2|7117.4|7121.4|7118.6|7121.4|7118.6|7120.2|7117.4|8
1623058330000|2021-06-07 09:32:10|7121.2|7118.4|7121.4|7118.6|7121.6|7118.8|7121.1|7118.3|9
1623058340000|2021-06-07 09:32:20|7121.6|7118.8|7121.4|7118.6|7122.4|7119.6|7120.6|7117.8|56
1623058350000|2021-06-07 09:32:30|7121.6|7118.8|7122.1|7119.3|7122.6|7119.8|7121.6|7118.8|5
1623058360000|2021-06-07 09:32:40|7122.4|7119.6|7122.2|7119.4|7123.1|7120.3|7122.2|7119.4|2
1623058370000|2021-06-07 09:32:50|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|0
1623058380000|2021-06-07 09:33:00|7121.4|7118.6|7120.1|7117.3|7121.4|7118.6|7119.7|7116.9|17
1623058390000|2021-06-07 09:33:10|7120.6|7117.8|7120.1|7117.3|7120.6|7117.8|7119.9|7117.1|4
1623058400000|2021-06-07 09:33:20|7120.4|7117.6|7120.1|7117.3|7120.6|7117.8|7119.7|7116.9|3
1623058410000|2021-06-07 09:33:30|7120.2|7117.4|7121.1|7118.3|7121.1|7118.3|7120.2|7117.4|11
1623058420000|2021-06-07 09:33:40|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|0
1623058430000|2021-06-07 09:33:50|7122.6|7119.8|7121.9|7119.1|7122.6|7119.8|7121.6|7118.8|7
1623058440000|2021-06-07 09:34:00|7122.9|7120.1|7124.4|7121.6|7124.4|7121.6|7122.9|7120.1|18
1623058450000|2021-06-07 09:34:10|7124.6|7121.8|7126.4|7123.6|7126.4|7123.6|7124.6|7121.8|14
1623058470000|2021-06-07 09:34:30|7125.7|7122.9|7126.1|7123.3|7126.1|7123.3|7125.7|7122.9|55
1623058480000|2021-06-07 09:34:40|7125.6|7122.8|7125.2|7122.4|7125.6|7122.8|7125.2|7122.4|1
1623058490000|2021-06-07 09:34:50|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.2|7122.4|0
1623058500000|2021-06-07 09:35:00|7126.4|7123.6|7127.6|7124.8|7128.6|7125.8|7126.1|7123.3|110
1623058510000|2021-06-07 09:35:10|7127.4|7124.6|7127.1|7124.3|7127.4|7124.6|7127.1|7124.3|5
1623058520000|2021-06-07 09:35:20|||||||||1
1623058530000|2021-06-07 09:35:30|7126.7|7123.9|7127.6|7124.8|7127.6|7124.8|7126.7|7123.9|5
1623058540000|2021-06-07 09:35:40|7127.4|7124.6|7127.7|7124.9|7127.7|7124.9|7127.4|7124.6|9
1623058550000|2021-06-07 09:35:50|7128.1|7125.3|7127.7|7124.9|7128.6|7125.8|7127.7|7124.9|66
1623058560000|2021-06-07 09:36:00|7127.6|7124.8|7128.6|7125.8|7128.6|7125.8|7127.6|7124.8|12
1623058570000|2021-06-07 09:36:10|7128.7|7125.9|7129.4|7126.6|7129.6|7126.8|7128.7|7125.9|62
1623058580000|2021-06-07 09:36:20|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|12
1623058590000|2021-06-07 09:36:30|7130.6|7127.8|7130.6|7127.8|7130.6|7127.8|7130.6|7127.8|14
1623058600000|2021-06-07 09:36:40|7130.4|7127.6|7129.9|7127.1|7130.4|7127.6|7129.4|7126.6|14
1623058610000|2021-06-07 09:36:50|7129.6|7126.8|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|14
1623058620000|2021-06-07 09:37:00|7129.4|7126.6|7128.9|7126.1|7129.4|7126.6|7128.6|7125.8|21
1623058630000|2021-06-07 09:37:10|7129.4|7126.6|7130.1|7127.3|7130.6|7127.8|7129.4|7126.6|16
1623058640000|2021-06-07 09:37:20|7130.4|7127.6|7129.6|7126.8|7130.4|7127.6|7129.6|7126.8|3
1623058650000|2021-06-07 09:37:30|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|10
1623058660000|2021-06-07 09:37:40|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.1|7126.3|1
1623058670000|2021-06-07 09:37:50|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|2
1623058680000|2021-06-07 09:38:00|7130.6|7127.8|7130.4|7127.6|7130.6|7127.8|7130.4|7127.6|3
1623058690000|2021-06-07 09:38:10|7130.6|7127.8|7130.4|7127.6|7130.6|7127.8|7130.4|7127.6|31
1623058700000|2021-06-07 09:38:20|7129.7|7126.9|7129.4|7126.6|7129.7|7126.9|7129.4|7126.6|11
1623058710000|2021-06-07 09:38:30|7129.1|7126.3|7129.4|7126.6|7129.4|7126.6|7128.4|7125.6|6
1623058720000|2021-06-07 09:38:40|7129.6|7126.8|7129.7|7126.9|7130.1|7127.3|7129.6|7126.8|12
1623058730000|2021-06-07 09:38:50|7128.7|7125.9|7128.1|7125.3|7128.7|7125.9|7127.7|7124.9|45
1623058740000|2021-06-07 09:39:00|7128.6|7125.8|7127.6|7124.8|7128.6|7125.8|7127.6|7124.8|10
1623058750000|2021-06-07 09:39:10|7127.2|7124.4|7127.2|7124.4|7127.6|7124.8|7127.2|7124.4|43
1623058760000|2021-06-07 09:39:20|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|1
1623058770000|2021-06-07 09:39:30|7128.9|7126.1|7128.6|7125.8|7128.9|7126.1|7128.6|7125.8|12
1623058780000|2021-06-07 09:39:40|7127.9|7125.1|7128.1|7125.3|7128.4|7125.6|7127.9|7125.1|9
1623058790000|2021-06-07 09:39:50|7128.2|7125.4|7129.1|7126.3|7129.4|7126.6|7128.2|7125.4|4
1623058800000|2021-06-07 09:40:00|7128.9|7126.1|7129.6|7126.8|7129.6|7126.8|7128.9|7126.1|0
1623058810000|2021-06-07 09:40:10|7130|7127.2|7129.6|7126.8|7130|7127.2|7129.6|7126.8|104
1623058820000|2021-06-07 09:40:20|7129.9|7127.1|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|6
1623058830000|2021-06-07 09:40:30|7130.4|7127.6|7130.1|7127.3|7130.9|7128.1|7130.1|7127.3|63
1623058840000|2021-06-07 09:40:40|7129.9|7127.1|7129.9|7127.1|7130.4|7127.6|7129.9|7127.1|2
1623058850000|2021-06-07 09:40:50|7130.4|7127.6|7129.4|7126.6|7130.9|7128.1|7129.4|7126.6|44
1623058860000|2021-06-07 09:41:00|7129.6|7126.8|7129.9|7127.1|7130.4|7127.6|7129.6|7126.8|55
1623058870000|2021-06-07 09:41:10|7130.4|7127.6|7129.6|7126.8|7130.4|7127.6|7129.6|7126.8|1
1623058880000|2021-06-07 09:41:20|7129.2|7126.4|7128.9|7126.1|7129.2|7126.4|7128.9|7126.1|2
1623058890000|2021-06-07 09:41:30|7129.4|7126.6|7128.6|7125.8|7129.4|7126.6|7128.4|7125.6|14
1623058900000|2021-06-07 09:41:40|7128.7|7125.9|7128.6|7125.8|7129.1|7126.3|7128.6|7125.8|6
1623058910000|2021-06-07 09:41:50|7128.4|7125.6|7127.7|7124.9|7128.4|7125.6|7127.7|7124.9|8
1623058920000|2021-06-07 09:42:00|7127.6|7124.8|7128.7|7125.9|7128.7|7125.9|7127.6|7124.8|10
1623058930000|2021-06-07 09:42:10|7129.4|7126.6|7129.6|7126.8|7129.9|7127.1|7129.4|7126.6|0
1623058940000|2021-06-07 09:42:20|7129.7|7126.9|7129.9|7127.1|7130.2|7127.4|7129.6|7126.8|4
1623058950000|2021-06-07 09:42:30|7129.6|7126.8|7129.6|7126.8|7130.2|7127.4|7129.6|7126.8|112
1623058960000|2021-06-07 09:42:40|7129.9|7127.1|7130.6|7127.8|7130.9|7128.1|7129.6|7126.8|22
1623058970000|2021-06-07 09:42:50|7130.9|7128.1|7130.6|7127.8|7130.9|7128.1|7130.6|7127.8|1
1623058980000|2021-06-07 09:43:00|7130.9|7128.1|7130.6|7127.8|7130.9|7128.1|7130.6|7127.8|4
1623058990000|2021-06-07 09:43:10|7130.9|7128.1|7131.4|7128.6|7131.4|7128.6|7130.9|7128.1|3
1623059010000|2021-06-07 09:43:30|||||||||4
1623059020000|2021-06-07 09:43:40|7131.2|7128.4|7131.4|7128.6|7131.4|7128.6|7131.2|7128.4|117
1623059030000|2021-06-07 09:43:50|||||||||1
1623059040000|2021-06-07 09:44:00|7131.9|7129.1|7131.5|7128.7|7132.4|7129.6|7131.5|7128.7|10
1623059050000|2021-06-07 09:44:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|1
1623059070000|2021-06-07 09:44:30|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|5
1623059080000|2021-06-07 09:44:40|7131.7|7128.9|7132.2|7129.4|7133.2|7130.4|7131.7|7128.9|112
1623059090000|2021-06-07 09:44:50|7132.9|7130.1|7133|7130.2|7133|7130.2|7132.9|7130.1|8
1623059100000|2021-06-07 09:45:00|7132.7|7129.9|7132.4|7129.6|7132.7|7129.9|7132.2|7129.4|4
1623059110000|2021-06-07 09:45:10|7132.2|7129.4|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|3
1623059120000|2021-06-07 09:45:20|7133.2|7130.4|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|3
1623059130000|2021-06-07 09:45:30|7131.5|7128.7|7130.9|7128.1|7131.5|7128.7|7130.4|7127.6|71
1623059140000|2021-06-07 09:45:40|7130.4|7127.6|7127|7124.2|7130.4|7127.6|7127|7124.2|424
1623059150000|2021-06-07 09:45:50|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7127|7124.2|0
1623059160000|2021-06-07 09:46:00|7126.7|7123.9|7127|7124.2|7127|7124.2|7126.7|7123.9|5
1623059170000|2021-06-07 09:46:10|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7127|7124.2|2
1623059190000|2021-06-07 09:46:30|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|0
1623059200000|2021-06-07 09:46:40|7127.4|7124.6|7129.4|7126.6|7129.4|7126.6|7127|7124.2|22
1623059210000|2021-06-07 09:46:50|7129|7126.2|7129.5|7126.7|7129.5|7126.7|7129|7126.2|3
1623059220000|2021-06-07 09:47:00|7129.7|7126.9|7130|7127.2|7130|7127.2|7129.7|7126.9|6
1623059230000|2021-06-07 09:47:10|7130.4|7127.6|7130|7127.2|7130.4|7127.6|7130|7127.2|8
1623059240000|2021-06-07 09:47:20|7130.4|7127.6|7130|7127.2|7130.4|7127.6|7130|7127.2|0
1623059250000|2021-06-07 09:47:30|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|0
1623059260000|2021-06-07 09:47:40|7130.4|7127.6|7128.5|7125.7|7130.4|7127.6|7128.5|7125.7|3
1623059270000|2021-06-07 09:47:50|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|11
1623059280000|2021-06-07 09:48:00|7128.7|7125.9|7127.7|7124.9|7128.7|7125.9|7127.7|7124.9|5
1623059290000|2021-06-07 09:48:10|7127.5|7124.7|7128.5|7125.7|7128.5|7125.7|7127.5|7124.7|6
1623059310000|2021-06-07 09:48:30|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|3
1623059320000|2021-06-07 09:48:40|7129.7|7126.9|7131.5|7128.7|7131.5|7128.7|7129.7|7126.9|15
1623059330000|2021-06-07 09:48:50|7131.2|7128.4|7133.4|7130.6|7134|7131.2|7130.5|7127.7|249
1623059340000|2021-06-07 09:49:00|7134|7131.2|7132.5|7129.7|7134|7131.2|7132.5|7129.7|92
1623059350000|2021-06-07 09:49:10|7132.4|7129.6|7132.5|7129.7|7132.5|7129.7|7132.4|7129.6|1
1623059360000|2021-06-07 09:49:20|7132.4|7129.6|7132.5|7129.7|7132.9|7130.1|7132.4|7129.6|6
1623059380000|2021-06-07 09:49:40|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|187
1623059410000|2021-06-07 09:50:10|7132.4|7129.6|7132.4|7129.6|7132.7|7129.9|7130.9|7128.1|125
1623059420000|2021-06-07 09:50:20|7132.2|7129.4|7132.4|7129.6|7132.4|7129.6|7131.9|7129.1|40
1623059430000|2021-06-07 09:50:30|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|4
1623059440000|2021-06-07 09:50:40|7132.4|7129.6|7133.2|7130.4|7133.2|7130.4|7132.4|7129.6|1
1623059460000|2021-06-07 09:51:00|7132.9|7130.1|7132.2|7129.4|7132.9|7130.1|7132.2|7129.4|2
1623059470000|2021-06-07 09:51:10|||||||||1
1623059480000|2021-06-07 09:51:20|7132.4|7129.6|7132.9|7130.1|7132.9|7130.1|7132.4|7129.6|9
1623059490000|2021-06-07 09:51:30|7132.7|7129.9|7132.4|7129.6|7132.7|7129.9|7132.4|7129.6|0
1623059500000|2021-06-07 09:51:40|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.9|7129.1|8
1623059510000|2021-06-07 09:51:50|7131.9|7129.1|7131.9|7129.1|7132.2|7129.4|7131.9|7129.1|0
1623059530000|2021-06-07 09:52:10|7131.7|7128.9|7131.4|7128.6|7131.7|7128.9|7131.4|7128.6|0
1623059540000|2021-06-07 09:52:20|7130.4|7127.6|7130.9|7128.1|7131.2|7128.4|7130.4|7127.6|7
1623059550000|2021-06-07 09:52:30|7130.4|7127.6|7129.4|7126.6|7130.4|7127.6|7129.4|7126.6|1
1623059560000|2021-06-07 09:52:40|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|0
1623059580000|2021-06-07 09:53:00|7128.9|7126.1|7128.2|7125.4|7128.9|7126.1|7128.2|7125.4|3
1623059590000|2021-06-07 09:53:10|7128.4|7125.6|7129.2|7126.4|7129.2|7126.4|7128.4|7125.6|12
1623059600000|2021-06-07 09:53:20|7128.7|7125.9|7130|7127.2|7130|7127.2|7128.7|7125.9|12
1623059610000|2021-06-07 09:53:30|7129.7|7126.9|7130.2|7127.4|7130.2|7127.4|7129.7|7126.9|0
1623059620000|2021-06-07 09:53:40|7129.9|7127.1|7130|7127.2|7130.2|7127.4|7129.2|7126.4|8
1623059630000|2021-06-07 09:53:50|7130.4|7127.6|7130.9|7128.1|7131.2|7128.4|7130.4|7127.6|11
1623059640000|2021-06-07 09:54:00|7131.2|7128.4|7131|7128.2|7131.2|7128.4|7130.7|7127.9|1
1623059650000|2021-06-07 09:54:10|7131.4|7128.6|7131.2|7128.4|7131.4|7128.6|7131.2|7128.4|7
1623059670000|2021-06-07 09:54:30|7130.2|7127.4|7130.7|7127.9|7130.7|7127.9|7130.2|7127.4|19
1623059680000|2021-06-07 09:54:40|7130.2|7127.4|7129.4|7126.6|7130.2|7127.4|7129.4|7126.6|2
1623059690000|2021-06-07 09:54:50|7129.7|7126.9|7129.4|7126.6|7129.7|7126.9|7129.4|7126.6|0
1623059700000|2021-06-07 09:55:00|||||||||1
1623059720000|2021-06-07 09:55:20|||||||||2
1623059730000|2021-06-07 09:55:30|||||||||1
1623059740000|2021-06-07 09:55:40|7130|7127.2|7130.7|7127.9|7131.2|7128.4|7130|7127.2|25
1623059750000|2021-06-07 09:55:50|7129.9|7127.1|7129.9|7127.1|7130.2|7127.4|7129.9|7127.1|37
1623059760000|2021-06-07 09:56:00|7129.4|7126.6|7129.7|7126.9|7129.7|7126.9|7129.4|7126.6|2
1623059770000|2021-06-07 09:56:10|7129.4|7126.6|7129.7|7126.9|7130|7127.2|7129.4|7126.6|1
1623059780000|2021-06-07 09:56:20|7129.4|7126.6|7129.7|7126.9|7129.7|7126.9|7129.4|7126.6|1
1623059790000|2021-06-07 09:56:30|7129.2|7126.4|7129.7|7126.9|7130|7127.2|7128.9|7126.1|24
1623059800000|2021-06-07 09:56:40|7129.4|7126.6|7130.7|7127.9|7130.7|7127.9|7129|7126.2|27
1623059810000|2021-06-07 09:56:50|7130.4|7127.6|7130.7|7127.9|7131|7128.2|7130.4|7127.6|11
1623059820000|2021-06-07 09:57:00|7130.4|7127.6|7131.2|7128.4|7131.2|7128.4|7130.4|7127.6|7
1623059830000|2021-06-07 09:57:10|||||||||2
1623059840000|2021-06-07 09:57:20|7131.8|7129|7132.2|7129.4|7132.2|7129.4|7131.8|7129|23
1623059850000|2021-06-07 09:57:30|7131.9|7129.1|7131.4|7128.6|7131.9|7129.1|7131.4|7128.6|1
1623059860000|2021-06-07 09:57:40|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|0
1623059870000|2021-06-07 09:57:50|7131.4|7128.6|7132.2|7129.4|7132.2|7129.4|7131.4|7128.6|2
1623059890000|2021-06-07 09:58:10|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|1
1623059900000|2021-06-07 09:58:20|7132.2|7129.4|7131.9|7129.1|7132.2|7129.4|7131.4|7128.6|9
1623059920000|2021-06-07 09:58:40|7133.2|7130.4|7132.7|7129.9|7133.2|7130.4|7132.7|7129.9|44
1623059930000|2021-06-07 09:58:50|7132.4|7129.6|7132.9|7130.1|7133.2|7130.4|7132.4|7129.6|7
1623059940000|2021-06-07 09:59:00|7133.2|7130.4|7132.7|7129.9|7133.2|7130.4|7132.4|7129.6|21
1623059950000|2021-06-07 09:59:10|7132.9|7130.1|7133.9|7131.1|7134.2|7131.4|7132.9|7130.1|40
1623059960000|2021-06-07 09:59:20|7134.4|7131.6|7133.9|7131.1|7134.4|7131.6|7132.4|7129.6|172
1623059970000|2021-06-07 09:59:30|7133.2|7130.4|7133.9|7131.1|7134.2|7131.4|7133.2|7130.4|29
1623059980000|2021-06-07 09:59:40|7134.2|7131.4|7134.4|7131.6|7134.4|7131.6|7133.7|7130.9|21
1623059990000|2021-06-07 09:59:50|7136.2|7133.4|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|44
1623060000000|2021-06-07 10:00:00|7134.9|7132.1|7134|7131.2|7135.4|7132.6|7133.4|7130.6|30
1623060010000|2021-06-07 10:00:10|7132.9|7130.1|7133.3|7130.5|7134.2|7131.4|7132.9|7130.1|308
1623060020000|2021-06-07 10:00:20|7134.4|7131.6|7136.4|7133.6|7136.4|7133.6|7134|7131.2|17
1623060030000|2021-06-07 10:00:30|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623060040000|2021-06-07 10:00:40|7136.4|7133.6|7136.2|7133.4|7136.4|7133.6|7135.5|7132.7|3
1623060050000|2021-06-07 10:00:50|7135.9|7133.1|7136.4|7133.6|7136.4|7133.6|7135.9|7133.1|1
1623060060000|2021-06-07 10:01:00|7136.2|7133.4|7135.5|7132.7|7136.2|7133.4|7135.4|7132.6|4
1623060070000|2021-06-07 10:01:10|7135.4|7132.6|7136.2|7133.4|7136.2|7133.4|7134.7|7131.9|15
1623060080000|2021-06-07 10:01:20|7136.4|7133.6|7135.5|7132.7|7136.4|7133.6|7135.5|7132.7|14
1623060090000|2021-06-07 10:01:30|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|8
1623060100000|2021-06-07 10:01:40|7135.4|7132.6|7136|7133.2|7136|7133.2|7135.4|7132.6|9
1623060110000|2021-06-07 10:01:50|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623060120000|2021-06-07 10:02:00|||||||||8
1623060130000|2021-06-07 10:02:10|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135|7132.2|10
1623060140000|2021-06-07 10:02:20|7135|7132.2|7135.5|7132.7|7136.4|7133.6|7135|7132.2|7
1623060150000|2021-06-07 10:02:30|7136|7133.2|7135.5|7132.7|7136.4|7133.6|7135.5|7132.7|3
1623060160000|2021-06-07 10:02:40|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|45
1623060170000|2021-06-07 10:02:50|7135.4|7132.6|7135.5|7132.7|7136.4|7133.6|7135.4|7132.6|10
1623060190000|2021-06-07 10:03:10|7135.4|7132.6|7136.4|7133.6|7136.4|7133.6|7135.4|7132.6|157
1623060200000|2021-06-07 10:03:20|||||||||2
1623060210000|2021-06-07 10:03:30|7135.9|7133.1|7135.7|7132.9|7136.4|7133.6|7135.7|7132.9|4
1623060220000|2021-06-07 10:03:40|7136|7133.2|7136.4|7133.6|7136.4|7133.6|7136|7133.2|5
1623060230000|2021-06-07 10:03:50|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|8
1623060240000|2021-06-07 10:04:00|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|5
1623060250000|2021-06-07 10:04:10|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|6
1623060260000|2021-06-07 10:04:20|7136.4|7133.6|7135.5|7132.7|7136.4|7133.6|7135.5|7132.7|11
1623060280000|2021-06-07 10:04:40|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1623060290000|2021-06-07 10:04:50|||||||||1
1623060300000|2021-06-07 10:05:00|7136|7133.2|7137|7134.2|7138.4|7135.6|7135.9|7133.1|98
1623060310000|2021-06-07 10:05:10|7137.5|7134.7|7137|7134.2|7137.5|7134.7|7137|7134.2|5
1623060320000|2021-06-07 10:05:20|7137.4|7134.6|7136.4|7133.6|7137.4|7134.6|7136.4|7133.6|8
1623060330000|2021-06-07 10:05:30|||||||||18
1623060340000|2021-06-07 10:05:40|7136|7133.2|7135.5|7132.7|7136|7133.2|7135.5|7132.7|3
1623060350000|2021-06-07 10:05:50|7135.9|7133.1|7135.5|7132.7|7135.9|7133.1|7135.5|7132.7|12
1623060370000|2021-06-07 10:06:10|7135.4|7132.6|7133.5|7130.7|7135.4|7132.6|7132.5|7129.7|108
1623060380000|2021-06-07 10:06:20|7133.7|7130.9|7134.5|7131.7|7134.5|7131.7|7133.7|7130.9|13
1623060390000|2021-06-07 10:06:30|7134.4|7131.6|7134.2|7131.4|7134.5|7131.7|7134|7131.2|25
1623060400000|2021-06-07 10:06:40|7134.5|7131.7|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|8
1623060410000|2021-06-07 10:06:50|7135.2|7132.4|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|2
1623060420000|2021-06-07 10:07:00|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|4
1623060430000|2021-06-07 10:07:10|7134.9|7132.1|7134.5|7131.7|7135.2|7132.4|7134.5|7131.7|10
1623060440000|2021-06-07 10:07:20|7134.9|7132.1|7135.5|7132.7|7135.5|7132.7|7134.9|7132.1|22
1623060460000|2021-06-07 10:07:40|||||||||9
1623060470000|2021-06-07 10:07:50|7134.7|7131.9|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|4
1623060480000|2021-06-07 10:08:00|7134.5|7131.7|7133.9|7131.1|7134.5|7131.7|7133.9|7131.1|3
1623060490000|2021-06-07 10:08:10|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.2|7130.4|7
1623060500000|2021-06-07 10:08:20|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|4
1623060510000|2021-06-07 10:08:30|7133.2|7130.4|7134.5|7131.7|7134.5|7131.7|7133.2|7130.4|20
1623060530000|2021-06-07 10:08:50|7134.4|7131.6|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|28
1623060540000|2021-06-07 10:09:00|7134.5|7131.7|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|0
1623060550000|2021-06-07 10:09:10|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|0
1623060560000|2021-06-07 10:09:20|7134.2|7131.4|7134|7131.2|7134.2|7131.4|7134|7131.2|11
1623060570000|2021-06-07 10:09:30|7134.2|7131.4|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|0
1623060580000|2021-06-07 10:09:40|7134.7|7131.9|7135|7132.2|7135.4|7132.6|7134.7|7131.9|4
1623060590000|2021-06-07 10:09:50|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|0
1623060600000|2021-06-07 10:10:00|7134.7|7131.9|7135|7132.2|7135.4|7132.6|7134|7131.2|7
1623060610000|2021-06-07 10:10:10|7135.4|7132.6|7136.5|7133.7|7136.5|7133.7|7135.4|7132.6|8
1623060620000|2021-06-07 10:10:20|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|0
1623060630000|2021-06-07 10:10:30|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7135.7|7132.9|0
1623060640000|2021-06-07 10:10:40|7136|7133.2|7136.2|7133.4|7136.2|7133.4|7136|7133.2|3
1623060650000|2021-06-07 10:10:50|7135.9|7133.1|7137|7134.2|7137.4|7134.6|7135.5|7132.7|6
1623060660000|2021-06-07 10:11:00|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.5|7133.7|2
1623060670000|2021-06-07 10:11:10|7137.4|7134.6|7137|7134.2|7137.4|7134.6|7137|7134.2|0
1623060680000|2021-06-07 10:11:20|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|0
1623060690000|2021-06-07 10:11:30|7137.5|7134.7|7136.5|7133.7|7137.5|7134.7|7136.5|7133.7|6
1623060700000|2021-06-07 10:11:40|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|12
1623060720000|2021-06-07 10:12:00|7135|7132.2|7135|7132.2|7135.4|7132.6|7135|7132.2|5
1623060730000|2021-06-07 10:12:10|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|0
1623060740000|2021-06-07 10:12:20|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|4
1623060750000|2021-06-07 10:12:30|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623060770000|2021-06-07 10:12:50|7133.7|7130.9|7134.5|7131.7|7135.4|7132.6|7133.7|7130.9|22
1623060780000|2021-06-07 10:13:00|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|5
1623060790000|2021-06-07 10:13:10|7135.4|7132.6|7135.2|7132.4|7135.4|7132.6|7135|7132.2|1
1623060800000|2021-06-07 10:13:20|7135.5|7132.7|7135|7132.2|7135.5|7132.7|7134.5|7131.7|21
1623060810000|2021-06-07 10:13:30|7135.5|7132.7|7135.7|7132.9|7136.5|7133.7|7135.5|7132.7|25
1623060820000|2021-06-07 10:13:40|7136|7133.2|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|0
1623060830000|2021-06-07 10:13:50|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|2
1623060840000|2021-06-07 10:14:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|1
1623060850000|2021-06-07 10:14:10|7134.5|7131.7|7135.2|7132.4|7135.5|7132.7|7134.5|7131.7|6
1623060860000|2021-06-07 10:14:20|7135.5|7132.7|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|11
1623060870000|2021-06-07 10:14:30|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|2
1623060880000|2021-06-07 10:14:40|7134.7|7131.9|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|11
1623060890000|2021-06-07 10:14:50|7135.4|7132.6|7134.5|7131.7|7135.4|7132.6|7134.5|7131.7|2
1623060900000|2021-06-07 10:15:00|||||||||1
1623060930000|2021-06-07 10:15:30|7134.9|7132.1|7136.5|7133.7|7136.5|7133.7|7134.9|7132.1|13
1623060950000|2021-06-07 10:15:50|7136.2|7133.4|7136.5|7133.7|7136.5|7133.7|7136.2|7133.4|3
1623060960000|2021-06-07 10:16:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623060970000|2021-06-07 10:16:10|7136.5|7133.7|7136.7|7133.9|7136.7|7133.9|7136.2|7133.4|50
1623060980000|2021-06-07 10:16:20|7136.2|7133.4|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|2
1623060990000|2021-06-07 10:16:30|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623061000000|2021-06-07 10:16:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.2|7133.4|9
1623061010000|2021-06-07 10:16:50|7135.7|7132.9|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|14
1623061020000|2021-06-07 10:17:00|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|1
1623061030000|2021-06-07 10:17:10|7134.2|7131.4|7134.2|7131.4|7134.5|7131.7|7133.7|7130.9|6
1623061040000|2021-06-07 10:17:20|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623061050000|2021-06-07 10:17:30|7134.2|7131.4|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|1
1623061060000|2021-06-07 10:17:40|7134.5|7131.7|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|18
1623061070000|2021-06-07 10:17:50|7134.2|7131.4|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|2
1623061080000|2021-06-07 10:18:00|7134.7|7131.9|7136|7133.2|7136.5|7133.7|7134.7|7131.9|29
1623061090000|2021-06-07 10:18:10|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.5|7132.7|1
1623061100000|2021-06-07 10:18:20|7135.5|7132.7|7136|7133.2|7136|7133.2|7135.5|7132.7|0
1623061110000|2021-06-07 10:18:30|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|2
1623061120000|2021-06-07 10:18:40|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.5|7132.7|2
1623061130000|2021-06-07 10:18:50|7135.7|7132.9|7135.5|7132.7|7135.7|7132.9|7135.5|7132.7|0
1623061160000|2021-06-07 10:19:20|7135.3|7132.5|7134.7|7131.9|7135.3|7132.5|7134.7|7131.9|1
1623061170000|2021-06-07 10:19:30|7135|7132.2|7134.7|7131.9|7135|7132.2|7134.7|7131.9|2
1623061180000|2021-06-07 10:19:40|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|0
1623061190000|2021-06-07 10:19:50|7135.3|7132.5|7135|7132.2|7135.5|7132.7|7134.5|7131.7|3
1623061200000|2021-06-07 10:20:00|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|0
1623061220000|2021-06-07 10:20:20|||||||||1
1623061240000|2021-06-07 10:20:40|7134.7|7131.9|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|2
1623061250000|2021-06-07 10:20:50|7135.7|7132.9|7136.2|7133.4|7136.5|7133.7|7135.7|7132.9|9
1623061260000|2021-06-07 10:21:00|7135.5|7132.7|7135.7|7132.9|7136|7133.2|7135.5|7132.7|0
1623061270000|2021-06-07 10:21:10|7135.5|7132.7|7135.7|7132.9|7136|7133.2|7135.5|7132.7|0
1623061280000|2021-06-07 10:21:20|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|3
1623061290000|2021-06-07 10:21:30|7134.9|7132.1|7134.5|7131.7|7135.5|7132.7|7134.5|7131.7|333
1623061300000|2021-06-07 10:21:40|7135|7132.2|7135|7132.2|7135.3|7132.5|7135|7132.2|6
1623061310000|2021-06-07 10:21:50|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|1
1623061320000|2021-06-07 10:22:00|7135|7132.2|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|35
1623061330000|2021-06-07 10:22:10|7135.5|7132.7|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|8
1623061340000|2021-06-07 10:22:20|7134.9|7132.1|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|5
1623061350000|2021-06-07 10:22:30|7134.9|7132.1|7135|7132.2|7135.2|7132.4|7134.7|7131.9|1
1623061360000|2021-06-07 10:22:40|7134.5|7131.7|7135.2|7132.4|7135.5|7132.7|7134.5|7131.7|11
1623061370000|2021-06-07 10:22:50|||||||||3
1623061380000|2021-06-07 10:23:00|7135|7132.2|7135.5|7132.7|7135.5|7132.7|7135|7132.2|1
1623061390000|2021-06-07 10:23:10|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|4
1623061400000|2021-06-07 10:23:20|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135|7132.2|1
1623061410000|2021-06-07 10:23:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623061420000|2021-06-07 10:23:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.2|7133.4|3
1623061430000|2021-06-07 10:23:50|7136.7|7133.9|7137.9|7135.1|7137.9|7135.1|7136.7|7133.9|7
1623061440000|2021-06-07 10:24:00|7137.5|7134.7|7136.5|7133.7|7137.5|7134.7|7136.5|7133.7|2
1623061450000|2021-06-07 10:24:10|7136.2|7133.4|7136.5|7133.7|7136.5|7133.7|7135.9|7133.1|5
1623061460000|2021-06-07 10:24:20|7136.2|7133.4|7134.7|7131.9|7136.5|7133.7|7134.7|7131.9|3
1623061470000|2021-06-07 10:24:30|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|4
1623061490000|2021-06-07 10:24:50|7134.7|7131.9|7136.5|7133.7|7136.5|7133.7|7134.7|7131.9|30
1623061500000|2021-06-07 10:25:00|7137.2|7134.4|7137.5|7134.7|7137.5|7134.7|7137.2|7134.4|4
1623061510000|2021-06-07 10:25:10|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|2
1623061520000|2021-06-07 10:25:20|7138|7135.2|7137.7|7134.9|7138|7135.2|7137.7|7134.9|12
1623061530000|2021-06-07 10:25:30|7137.5|7134.7|7137.7|7134.9|7138.3|7135.5|7137.5|7134.7|15
1623061540000|2021-06-07 10:25:40|7137.5|7134.7|7136.2|7133.4|7137.5|7134.7|7136.2|7133.4|6
1623061550000|2021-06-07 10:25:50|7136.5|7133.7|7135.7|7132.9|7136.5|7133.7|7135.7|7132.9|1
1623061560000|2021-06-07 10:26:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|0
1623061570000|2021-06-07 10:26:10|7135.9|7133.1|7135|7132.2|7135.9|7133.1|7134.7|7131.9|2
1623061580000|2021-06-07 10:26:20|7134.7|7131.9|7135|7132.2|7135.2|7132.4|7134.7|7131.9|6
1623061590000|2021-06-07 10:26:30|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|0
1623061600000|2021-06-07 10:26:40|7135.2|7132.4|7135|7132.2|7135.5|7132.7|7134.7|7131.9|0
1623061610000|2021-06-07 10:26:50|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|2
1623061620000|2021-06-07 10:27:00|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623061630000|2021-06-07 10:27:10|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|1
1623061660000|2021-06-07 10:27:40|||||||||19
1623061670000|2021-06-07 10:27:50|7134.5|7131.7|7133.7|7130.9|7134.5|7131.7|7133.7|7130.9|3
1623061700000|2021-06-07 10:28:20|7134.3|7131.5|7134|7131.2|7134.3|7131.5|7134|7131.2|4
1623061710000|2021-06-07 10:28:30|7134.5|7131.7|7135|7132.2|7135.5|7132.7|7134.5|7131.7|5
1623061720000|2021-06-07 10:28:40|7134.9|7132.1|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|0
1623061730000|2021-06-07 10:28:50|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1623061740000|2021-06-07 10:29:00|7134.5|7131.7|7135|7132.2|7135|7132.2|7134.5|7131.7|2
1623061750000|2021-06-07 10:29:10|7134.9|7132.1|7134.5|7131.7|7134.9|7132.1|7133.7|7130.9|4
1623061760000|2021-06-07 10:29:20|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1623061770000|2021-06-07 10:29:30|7135.5|7132.7|7135|7132.2|7135.5|7132.7|7134.7|7131.9|2
1623061780000|2021-06-07 10:29:40|7135.5|7132.7|7135.7|7132.9|7135.7|7132.9|7135.2|7132.4|10
1623061790000|2021-06-07 10:29:50|7136.5|7133.7|7137.2|7134.4|7137.2|7134.4|7136.5|7133.7|25
1623061800000|2021-06-07 10:30:00|7137.5|7134.7|7136.7|7133.9|7137.7|7134.9|7136.7|7133.9|3
1623061810000|2021-06-07 10:30:10|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|5
1623061820000|2021-06-07 10:30:20|7135.4|7132.6|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|32
1623061830000|2021-06-07 10:30:30|7135.5|7132.7|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|1
1623061840000|2021-06-07 10:30:40|7135.9|7133.1|7135.7|7132.9|7135.9|7133.1|7135.7|7132.9|1
1623061860000|2021-06-07 10:31:00|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|3
1623061870000|2021-06-07 10:31:10|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|0
1623061890000|2021-06-07 10:31:30|7137.5|7134.7|7137.7|7134.9|7137.7|7134.9|7137.5|7134.7|54
1623061900000|2021-06-07 10:31:40|||||||||5
1623061910000|2021-06-07 10:31:50|7137.2|7134.4|7137.2|7134.4|7138.5|7135.7|7136.7|7133.9|327
1623061920000|2021-06-07 10:32:00|7136.7|7133.9|7136.5|7133.7|7136.7|7133.9|7136.2|7133.4|0
1623061930000|2021-06-07 10:32:10|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|9
1623061940000|2021-06-07 10:32:20|7136.9|7134.1|7135.7|7132.9|7136.9|7134.1|7135.7|7132.9|7
1623061960000|2021-06-07 10:32:40|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7136|7133.2|0
1623061970000|2021-06-07 10:32:50|7135.9|7133.1|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|6
1623061980000|2021-06-07 10:33:00|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|19
1623061990000|2021-06-07 10:33:10|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623062000000|2021-06-07 10:33:20|7135.7|7132.9|7135.7|7132.9|7136.9|7134.1|7135.7|7132.9|212
1623062010000|2021-06-07 10:33:30|7135.9|7133.1|7135.5|7132.7|7136.2|7133.4|7135.5|7132.7|38
1623062020000|2021-06-07 10:33:40|7135.9|7133.1|7136.2|7133.4|7136.2|7133.4|7135.9|7133.1|2
1623062030000|2021-06-07 10:33:50|7135.9|7133.1|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|1
1623062040000|2021-06-07 10:34:00|7135.9|7133.1|7136|7133.2|7136|7133.2|7135.7|7132.9|0
1623062050000|2021-06-07 10:34:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623062060000|2021-06-07 10:34:20|7136.5|7133.7|7137.2|7134.4|7137.5|7134.7|7136.5|7133.7|0
1623062070000|2021-06-07 10:34:30|7138|7135.2|7137.9|7135.1|7138|7135.2|7137.7|7134.9|5
1623062080000|2021-06-07 10:34:40|7138|7135.2|7138.5|7135.7|7138.5|7135.7|7137.9|7135.1|16
1623062090000|2021-06-07 10:34:50|7138.2|7135.4|7137.7|7134.9|7138.2|7135.4|7137.7|7134.9|2
1623062100000|2021-06-07 10:35:00|7138.3|7135.5|7137.7|7134.9|7139|7136.2|7137.7|7134.9|36
1623062110000|2021-06-07 10:35:10|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|4
1623062120000|2021-06-07 10:35:20|7137.9|7135.1|7137.7|7134.9|7137.9|7135.1|7137.7|7134.9|2
1623062130000|2021-06-07 10:35:30|7137.5|7134.7|7136.9|7134.1|7137.5|7134.7|7136.9|7134.1|1
1623062140000|2021-06-07 10:35:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623062160000|2021-06-07 10:36:00|7136.7|7133.9|7135.7|7132.9|7137.5|7134.7|7135.7|7132.9|63
1623062170000|2021-06-07 10:36:10|7136|7133.2|7136|7133.2|7136|7133.2|7135.7|7132.9|1
1623062180000|2021-06-07 10:36:20|7136.3|7133.5|7135.5|7132.7|7136.5|7133.7|7135.5|7132.7|1
1623062190000|2021-06-07 10:36:30|7135.7|7132.9|7135.7|7132.9|7136|7133.2|7135.7|7132.9|0
1623062200000|2021-06-07 10:36:40|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623062210000|2021-06-07 10:36:50|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|1
1623062220000|2021-06-07 10:37:00|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623062230000|2021-06-07 10:37:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623062240000|2021-06-07 10:37:20|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623062250000|2021-06-07 10:37:30|7136.2|7133.4|7137.5|7134.7|7137.7|7134.9|7136.2|7133.4|14
1623062270000|2021-06-07 10:37:50|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|2
1623062280000|2021-06-07 10:38:00|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|17
1623062290000|2021-06-07 10:38:10|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623062300000|2021-06-07 10:38:20|7136.2|7133.4|7136|7133.2|7136.2|7133.4|7135.9|7133.1|1
1623062310000|2021-06-07 10:38:30|7136.2|7133.4|7135.7|7132.9|7136.5|7133.7|7135.7|7132.9|1
1623062320000|2021-06-07 10:38:40|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623062330000|2021-06-07 10:38:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1623062340000|2021-06-07 10:39:00|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|1
1623062350000|2021-06-07 10:39:10|7134.5|7131.7|7134|7131.2|7134.5|7131.7|7133.7|7130.9|45
1623062360000|2021-06-07 10:39:20|7133.9|7131.1|7137.2|7134.4|7137.5|7134.7|7133.7|7130.9|221
1623062370000|2021-06-07 10:39:30|7136.9|7134.1|7137.5|7134.7|7137.5|7134.7|7136.7|7133.9|1
1623062380000|2021-06-07 10:39:40|7137.2|7134.4|7137.5|7134.7|7137.5|7134.7|7137.2|7134.4|0
1623062390000|2021-06-07 10:39:50|7137.2|7134.4|7135.2|7132.4|7137.2|7134.4|7135.2|7132.4|37
1623062400000|2021-06-07 10:40:00|7135|7132.2|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|8
1623062410000|2021-06-07 10:40:10|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|15
1623062420000|2021-06-07 10:40:20|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|0
1623062430000|2021-06-07 10:40:30|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|0
1623062450000|2021-06-07 10:40:50|7135.7|7132.9|7136.5|7133.7|7136.5|7133.7|7135.7|7132.9|1
1623062460000|2021-06-07 10:41:00|7136.2|7133.4|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|4
1623062470000|2021-06-07 10:41:10|7135.7|7132.9|7136.7|7133.9|7136.7|7133.9|7135.7|7132.9|3
1623062480000|2021-06-07 10:41:20|7137.2|7134.4|7135|7132.2|7137.5|7134.7|7135|7132.2|46
1623062490000|2021-06-07 10:41:30|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1623062500000|2021-06-07 10:41:40|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623062560000|2021-06-07 10:42:40|7134|7131.2|7133.7|7130.9|7134|7131.2|7133.7|7130.9|2
1623062580000|2021-06-07 10:43:00|7134.2|7131.4|7133.9|7131.1|7134.5|7131.7|7133.9|7131.1|5
1623062590000|2021-06-07 10:43:10|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|1
1623062610000|2021-06-07 10:43:30|7134.2|7131.4|7134.2|7131.4|7134.5|7131.7|7133.7|7130.9|17
1623062630000|2021-06-07 10:43:50|7133.8|7131|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|5
1623062640000|2021-06-07 10:44:00|7135.2|7132.4|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|3
1623062650000|2021-06-07 10:44:10|7134.5|7131.7|7134.2|7131.4|7134.5|7131.7|7133.7|7130.9|5
1623062660000|2021-06-07 10:44:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|1
1623062670000|2021-06-07 10:44:30|7134|7131.2|7134.2|7131.4|7134.2|7131.4|7134|7131.2|1
1623062680000|2021-06-07 10:44:40|7134.5|7131.7|7135|7132.2|7135|7132.2|7134.5|7131.7|1
1623062700000|2021-06-07 10:45:00|7134.7|7131.9|7136.5|7133.7|7136.5|7133.7|7134.7|7131.9|14
1623062710000|2021-06-07 10:45:10|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|2
1623062720000|2021-06-07 10:45:20|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|1
1623062730000|2021-06-07 10:45:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623062740000|2021-06-07 10:45:40|7134.7|7131.9|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|23
1623062760000|2021-06-07 10:46:00|7135.2|7132.4|7135.2|7132.4|7135.5|7132.7|7134.8|7132|3
1623062780000|2021-06-07 10:46:20|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|1
1623062790000|2021-06-07 10:46:30|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|0
1623062800000|2021-06-07 10:46:40|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|1
1623062810000|2021-06-07 10:46:50|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7133.7|7130.9|7
1623062820000|2021-06-07 10:47:00|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|0
1623062830000|2021-06-07 10:47:10|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|0
1623062850000|2021-06-07 10:47:30|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1623062860000|2021-06-07 10:47:40|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.3|7131.5|24
1623062870000|2021-06-07 10:47:50|7133.8|7131|7134.5|7131.7|7134.5|7131.7|7133.7|7130.9|6
1623062880000|2021-06-07 10:48:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|1
1623062890000|2021-06-07 10:48:10|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|17
1623062910000|2021-06-07 10:48:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623062940000|2021-06-07 10:49:00|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|1
1623062950000|2021-06-07 10:49:10|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|6
1623062960000|2021-06-07 10:49:20|7134.8|7132|7134.8|7132|7135.2|7132.4|7134.8|7132|4
1623062970000|2021-06-07 10:49:30|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|1
1623062990000|2021-06-07 10:49:50|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.8|7132|1
1623063000000|2021-06-07 10:50:00|7134.7|7131.9|7135|7132.2|7135.2|7132.4|7134.7|7131.9|3
1623063010000|2021-06-07 10:50:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1623063020000|2021-06-07 10:50:20|7134.7|7131.9|7134.8|7132|7135.5|7132.7|7134.7|7131.9|215
1623063030000|2021-06-07 10:50:30|7134.7|7131.9|7134.2|7131.4|7135|7132.2|7134.2|7131.4|2
1623063040000|2021-06-07 10:50:40|7134.5|7131.7|7134.3|7131.5|7134.7|7131.9|7134.2|7131.4|3
1623063050000|2021-06-07 10:50:50|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|1
1623063060000|2021-06-07 10:51:00|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1623063090000|2021-06-07 10:51:30|7134.7|7131.9|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|2
1623063100000|2021-06-07 10:51:40|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|2
1623063110000|2021-06-07 10:51:50|7135.5|7132.7|7134.7|7131.9|7135.5|7132.7|7134.7|7131.9|3
1623063120000|2021-06-07 10:52:00|7134.5|7131.7|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|1
1623063130000|2021-06-07 10:52:10|7134.5|7131.7|7133.8|7131|7134.5|7131.7|7133.8|7131|1
1623063150000|2021-06-07 10:52:30|7133.7|7130.9|7134.5|7131.7|7134.5|7131.7|7133.7|7130.9|1
1623063160000|2021-06-07 10:52:40|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|0
1623063170000|2021-06-07 10:52:50|7134.3|7131.5|7133.7|7130.9|7134.3|7131.5|7133.7|7130.9|9
1623063180000|2021-06-07 10:53:00|7134.2|7131.4|7134.2|7131.4|7134.5|7131.7|7134.2|7131.4|2
1623063190000|2021-06-07 10:53:10|7134.5|7131.7|7134.2|7131.4|7134.5|7131.7|7133.7|7130.9|3
1623063200000|2021-06-07 10:53:20|7134.5|7131.7|7135.2|7132.4|7135.5|7132.7|7134.5|7131.7|4
1623063210000|2021-06-07 10:53:30|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|2
1623063240000|2021-06-07 10:54:00|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|4
1623063250000|2021-06-07 10:54:10|7134.8|7132|7136.2|7133.4|7136.5|7133.7|7134.7|7131.9|4
1623063260000|2021-06-07 10:54:20|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623063270000|2021-06-07 10:54:30|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|2
1623063290000|2021-06-07 10:54:50|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|9
1623063300000|2021-06-07 10:55:00|7135.7|7132.9|7138.5|7135.7|7138.5|7135.7|7135.7|7132.9|2
1623063310000|2021-06-07 10:55:10|7139|7136.2|7139.2|7136.4|7139.5|7136.7|7138.5|7135.7|2
1623063320000|2021-06-07 10:55:20|7139.5|7136.7|7138.7|7135.9|7139.5|7136.7|7138.7|7135.9|2
1623063330000|2021-06-07 10:55:30|7138.5|7135.7|7137.7|7134.9|7138.5|7135.7|7137.7|7134.9|2
1623063340000|2021-06-07 10:55:40|7138|7135.2|7138.2|7135.4|7138.2|7135.4|7138|7135.2|17
1623063350000|2021-06-07 10:55:50|7138.5|7135.7|7138.2|7135.4|7138.5|7135.7|7138.2|7135.4|0
1623063360000|2021-06-07 10:56:00|7138|7135.2|7137.5|7134.7|7138|7135.2|7137.5|7134.7|0
1623063370000|2021-06-07 10:56:10|7137.2|7134.4|7136.2|7133.4|7137.5|7134.7|7136.2|7133.4|2
1623063380000|2021-06-07 10:56:20|7135.8|7133|7135.7|7132.9|7135.8|7133|7135.7|7132.9|0
1623063390000|2021-06-07 10:56:30|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|5
1623063400000|2021-06-07 10:56:40|7136|7133.2|7135.5|7132.7|7136|7133.2|7135.5|7132.7|3
1623063410000|2021-06-07 10:56:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1623063420000|2021-06-07 10:57:00|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|3
1623063430000|2021-06-07 10:57:10|7135.5|7132.7|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|0
1623063440000|2021-06-07 10:57:20|7135.5|7132.7|7135.3|7132.5|7135.5|7132.7|7134.7|7131.9|3
1623063450000|2021-06-07 10:57:30|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|1
1623063460000|2021-06-07 10:57:40|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|0
1623063470000|2021-06-07 10:57:50|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|2
1623063490000|2021-06-07 10:58:10|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|0
1623063510000|2021-06-07 10:58:30|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|12
1623063520000|2021-06-07 10:58:40|7136.7|7133.9|7138.5|7135.7|7138.5|7135.7|7136.7|7133.9|6
1623063540000|2021-06-07 10:59:00|7138.2|7135.4|7137.7|7134.9|7138.2|7135.4|7137.7|7134.9|3
1623063550000|2021-06-07 10:59:10|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|1
1623063560000|2021-06-07 10:59:20|7138.5|7135.7|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|8
1623063570000|2021-06-07 10:59:30|7139.7|7136.9|7139.5|7136.7|7139.7|7136.9|7139.3|7136.5|0
1623063580000|2021-06-07 10:59:40|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|1
1623063590000|2021-06-07 10:59:50|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.2|7136.4|0
1623063600000|2021-06-07 11:00:00|7139.7|7136.9|7139|7136.2|7139.7|7136.9|7138.2|7135.4|58
1623063610000|2021-06-07 11:00:10|7139.5|7136.7|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|15
1623063620000|2021-06-07 11:00:20|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|17
1623063630000|2021-06-07 11:00:30|7139.2|7136.4|7141.7|7138.9|7144.1|7139.2|7139|7134.1|247
1623063640000|2021-06-07 11:00:40|7141.5|7138.7|7141.7|7138.9|7142.2|7139.4|7141.5|7138.7|1
1623063650000|2021-06-07 11:00:50|7142.2|7139.4|7142.5|7139.7|7142.5|7139.7|7142.2|7139.4|4
1623063660000|2021-06-07 11:01:00|7142.2|7139.4|7141.7|7138.9|7142.2|7139.4|7141.7|7138.9|13
1623063670000|2021-06-07 11:01:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142|7139.2|7
1623063680000|2021-06-07 11:01:20|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|2
1623063690000|2021-06-07 11:01:30|7141.2|7138.4|7140.8|7138|7141.2|7138.4|7140.8|7138|11
1623063700000|2021-06-07 11:01:40|7140.7|7137.9|7141.2|7138.4|7141.7|7138.9|7140.7|7137.9|11
1623063710000|2021-06-07 11:01:50|7141.5|7138.7|7142.7|7139.9|7142.7|7139.9|7141.5|7138.7|5
1623063720000|2021-06-07 11:02:00|7142.5|7139.7|7142.2|7139.4|7142.5|7139.7|7141.7|7138.9|4
1623063730000|2021-06-07 11:02:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.2|7139.4|1
1623063740000|2021-06-07 11:02:20|7142.7|7139.9|7142.7|7139.9|7143.8|7141|7142.2|7139.4|219
1623063750000|2021-06-07 11:02:30|7142.5|7139.7|7142.2|7139.4|7142.5|7139.7|7142.2|7139.4|2
1623063760000|2021-06-07 11:02:40|7142.5|7139.7|7142.7|7139.9|7142.7|7139.9|7142.5|7139.7|4
1623063770000|2021-06-07 11:02:50|7142.5|7139.7|7142|7139.2|7142.5|7139.7|7141.8|7139|14
1623063780000|2021-06-07 11:03:00|7142.2|7139.4|7142.5|7139.7|7142.5|7139.7|7142.2|7139.4|1
1623063790000|2021-06-07 11:03:10|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1623063820000|2021-06-07 11:03:40|7143.2|7140.4|7143|7140.2|7143.2|7140.4|7142.7|7139.9|49
1623063830000|2021-06-07 11:03:50|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1623063840000|2021-06-07 11:04:00|||||||||3
1623063850000|2021-06-07 11:04:10|||||||||14
1623063860000|2021-06-07 11:04:20|||||||||8
1623063870000|2021-06-07 11:04:30|7143.7|7140.9|7144.5|7141.7|7144.5|7141.7|7143.7|7140.9|17
1623063880000|2021-06-07 11:04:40|7144.7|7141.9|7144.7|7141.9|7145.5|7142.7|7144.2|7141.4|33
1623063890000|2021-06-07 11:04:50|7144.5|7141.7|7143.7|7140.9|7144.5|7141.7|7143.7|7140.9|5
1623063900000|2021-06-07 11:05:00|7144|7141.2|7144|7141.2|7144.5|7141.7|7143.5|7140.7|7
1623063910000|2021-06-07 11:05:10|7144.2|7141.4|7143.5|7140.7|7144.2|7141.4|7143.5|7140.7|33
1623063920000|2021-06-07 11:05:20|7143.7|7140.9|7143.8|7141|7144.2|7141.4|7143.7|7140.9|4
1623063930000|2021-06-07 11:05:30|7143.7|7140.9|7144.5|7141.7|7144.5|7141.7|7143.7|7140.9|7
1623063940000|2021-06-07 11:05:40|7144.2|7141.4|7143.8|7141|7144.5|7141.7|7143.7|7140.9|2
1623063960000|2021-06-07 11:06:00|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|0
1623063970000|2021-06-07 11:06:10|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|4
1623063980000|2021-06-07 11:06:20|7143.8|7141|7143.7|7140.9|7143.8|7141|7143.7|7140.9|0
1623064000000|2021-06-07 11:06:40|7143.5|7140.7|7143.5|7140.7|7143.7|7140.9|7142.7|7139.9|13
1623064010000|2021-06-07 11:06:50|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|4
1623064020000|2021-06-07 11:07:00|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|1
1623064030000|2021-06-07 11:07:10|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|1
1623064040000|2021-06-07 11:07:20|7142.8|7140|7143.5|7140.7|7143.7|7140.9|7142.8|7140|13
1623064050000|2021-06-07 11:07:30|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|2
1623064060000|2021-06-07 11:07:40|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|0
1623064070000|2021-06-07 11:07:50|7142.7|7139.9|7142.5|7139.7|7142.7|7139.9|7142.5|7139.7|18
1623064080000|2021-06-07 11:08:00|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7141.5|7138.7|16
1623064090000|2021-06-07 11:08:10|7141.7|7138.9|7142.5|7139.7|7142.5|7139.7|7141.7|7138.9|3
1623064110000|2021-06-07 11:08:30|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|5
1623064130000|2021-06-07 11:08:50|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|1
1623064140000|2021-06-07 11:09:00|7142.8|7140|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|0
1623064160000|2021-06-07 11:09:20|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|4
1623064170000|2021-06-07 11:09:30|||||||||14
1623064180000|2021-06-07 11:09:40|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|1
1623064190000|2021-06-07 11:09:50|7142.7|7139.9|7143.2|7140.4|7143.5|7140.7|7142.7|7139.9|4
1623064200000|2021-06-07 11:10:00|7143.5|7140.7|7142.7|7139.9|7143.5|7140.7|7142.7|7139.9|5
1623064210000|2021-06-07 11:10:10|7143|7140.2|7143.7|7140.9|7143.7|7140.9|7143|7140.2|37
1623064240000|2021-06-07 11:10:40|7144.3|7141.5|7145.2|7142.4|7145.3|7142.5|7144.3|7141.5|29
1623064250000|2021-06-07 11:10:50|7145|7142.2|7144.7|7141.9|7145|7142.2|7144.7|7141.9|4
1623064260000|2021-06-07 11:11:00|7144.5|7141.7|7143.7|7140.9|7144.5|7141.7|7143.2|7140.4|7
1623064270000|2021-06-07 11:11:10|7144.2|7141.4|7144.2|7141.4|7144.5|7141.7|7144.2|7141.4|6
1623064280000|2021-06-07 11:11:20|7144.7|7141.9|7144.5|7141.7|7144.7|7141.9|7144.5|7141.7|11
1623064300000|2021-06-07 11:11:40|||||||||1
1623064320000|2021-06-07 11:12:00|7144.7|7141.9|7145|7142.2|7145|7142.2|7144.7|7141.9|3
1623064330000|2021-06-07 11:12:10|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1623064340000|2021-06-07 11:12:20|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|5
1623064360000|2021-06-07 11:12:40|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1623064370000|2021-06-07 11:12:50|||||||||3
1623064380000|2021-06-07 11:13:00|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7144.8|7142|7
1623064390000|2021-06-07 11:13:10|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1623064400000|2021-06-07 11:13:20|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|50
1623064410000|2021-06-07 11:13:30|7146.5|7143.7|7146.5|7143.7|7146.7|7143.9|7146.5|7143.7|7
1623064420000|2021-06-07 11:13:40|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|5
1623064430000|2021-06-07 11:13:50|||||||||2
1623064440000|2021-06-07 11:14:00|7146|7143.2|7146.2|7143.4|7146.2|7143.4|7146|7143.2|5
1623064450000|2021-06-07 11:14:10|7145.8|7143|7145.5|7142.7|7145.8|7143|7144.7|7141.9|17
1623064460000|2021-06-07 11:14:20|7145.7|7142.9|7146.2|7143.4|7146.2|7143.4|7145.7|7142.9|12
1623064480000|2021-06-07 11:14:40|7145.8|7143|7145.7|7142.9|7145.8|7143|7145.7|7142.9|0
1623064490000|2021-06-07 11:14:50|7146.5|7143.7|7146.2|7143.4|7146.7|7143.9|7146.2|7143.4|5
1623064500000|2021-06-07 11:15:00|7145.8|7143|7145.5|7142.7|7145.8|7143|7145.2|7142.4|38
1623064510000|2021-06-07 11:15:10|7146|7143.2|7146.5|7143.7|7146.5|7143.7|7146|7143.2|0
1623064520000|2021-06-07 11:15:20|7146.8|7144|7147.5|7144.7|7147.7|7144.9|7146.8|7144|15
1623064530000|2021-06-07 11:15:30|7147.2|7144.4|7146.7|7143.9|7147.2|7144.4|7146.5|7143.7|46
1623064540000|2021-06-07 11:15:40|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|0
1623064550000|2021-06-07 11:15:50|7147|7144.2|7146.5|7143.7|7147.5|7144.7|7146.5|7143.7|3
1623064560000|2021-06-07 11:16:00|7146.6|7143.8|7146.6|7143.8|7147|7144.2|7146.6|7143.8|5
1623064570000|2021-06-07 11:16:10|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|0
1623064580000|2021-06-07 11:16:20|7146.6|7143.8|7146.5|7143.7|7146.6|7143.8|7146.5|7143.7|0
1623064590000|2021-06-07 11:16:30|7146.1|7143.3|7147.6|7144.8|7147.6|7144.8|7146.1|7143.3|6
1623064610000|2021-06-07 11:16:50|||||||||17
1623064620000|2021-06-07 11:17:00|7146.3|7143.5|7146.6|7143.8|7146.6|7143.8|7145|7142.2|73
1623064630000|2021-06-07 11:17:10|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|1
1623064640000|2021-06-07 11:17:20|7146.6|7143.8|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|1
1623064650000|2021-06-07 11:17:30|7146.8|7144|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|1
1623064670000|2021-06-07 11:17:50|||||||||7
1623064680000|2021-06-07 11:18:00|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|0
1623064700000|2021-06-07 11:18:20|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7145.6|7142.8|3
1623064710000|2021-06-07 11:18:30|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|0
1623064720000|2021-06-07 11:18:40|7147.1|7144.3|7146.6|7143.8|7147.1|7144.3|7146.6|7143.8|1
1623064730000|2021-06-07 11:18:50|||||||||2
1623064750000|2021-06-07 11:19:10|7147.1|7144.3|7146.6|7143.8|7147.1|7144.3|7146.6|7143.8|1
1623064780000|2021-06-07 11:19:40|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|4
1623064790000|2021-06-07 11:19:50|7145.8|7143|7145.6|7142.8|7145.8|7143|7145.6|7142.8|6
1623064800000|2021-06-07 11:20:00|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|2
1623064830000|2021-06-07 11:20:30|7147.3|7144.5|7147.5|7144.7|7147.5|7144.7|7147.3|7144.5|16
1623064840000|2021-06-07 11:20:40|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|14
1623064860000|2021-06-07 11:21:00|||||||||5
1623064870000|2021-06-07 11:21:10|||||||||1
1623064880000|2021-06-07 11:21:20|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|8
1623064890000|2021-06-07 11:21:30|7147.1|7144.3|7147.6|7144.8|7147.6|7144.8|7146.6|7143.8|5
1623064900000|2021-06-07 11:21:40|||||||||2
1623064910000|2021-06-07 11:21:50|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.1|7144.3|5
1623064920000|2021-06-07 11:22:00|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|1
1623064930000|2021-06-07 11:22:10|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.1|7144.3|6
1623064940000|2021-06-07 11:22:20|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1623064950000|2021-06-07 11:22:30|7147.5|7144.7|7147.1|7144.3|7147.5|7144.7|7147.1|7144.3|4
1623064960000|2021-06-07 11:22:40|7147.5|7144.7|7147.6|7144.8|7147.6|7144.8|7147.5|7144.7|1
1623064970000|2021-06-07 11:22:50|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|1
1623064990000|2021-06-07 11:23:10|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|0
1623065010000|2021-06-07 11:23:30|7147.5|7144.7|7147.1|7144.3|7147.5|7144.7|7147.1|7144.3|4
1623065030000|2021-06-07 11:23:50|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.1|7143.3|0
1623065040000|2021-06-07 11:24:00|7146.1|7143.3|7146.6|7143.8|7146.6|7143.8|7146.1|7143.3|3
1623065060000|2021-06-07 11:24:20|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|4
1623065070000|2021-06-07 11:24:30|7146.5|7143.7|7146.1|7143.3|7146.6|7143.8|7145.1|7142.3|12
1623065090000|2021-06-07 11:24:50|||||||||1
1623065100000|2021-06-07 11:25:00|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.1|7143.3|1
1623065110000|2021-06-07 11:25:10|7146.6|7143.8|7146.5|7143.7|7146.6|7143.8|7146.5|7143.7|1
1623065130000|2021-06-07 11:25:30|7146.6|7143.8|7147.6|7144.8|7147.6|7144.8|7146.6|7143.8|12
1623065140000|2021-06-07 11:25:40|7148.6|7145.8|7148.5|7145.7|7148.6|7145.8|7148.1|7145.3|57
1623065160000|2021-06-07 11:26:00|7148.6|7145.8|7148.5|7145.7|7148.6|7145.8|7148.5|7145.7|1
1623065180000|2021-06-07 11:26:20|7149.6|7146.8|7149.5|7146.7|7149.6|7146.8|7149.5|7146.7|31
1623065200000|2021-06-07 11:26:40|7151|7148.2|7152.5|7149.7|7152.5|7149.7|7150.5|7147.7|240
1623065210000|2021-06-07 11:26:50|7153|7150.2|7156|7153.2|7156.3|7153.5|7152.6|7149.8|193
1623065220000|2021-06-07 11:27:00|7155.6|7152.8|7156.5|7153.7|7157.3|7154.5|7155.5|7152.7|55
1623065230000|2021-06-07 11:27:10|7156.3|7153.5|7155.5|7152.7|7156.3|7153.5|7155.5|7152.7|3
1623065240000|2021-06-07 11:27:20|7155.8|7153|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|30
1623065250000|2021-06-07 11:27:30|7155|7152.2|7156.3|7153.5|7156.3|7153.5|7155|7152.2|29
1623065260000|2021-06-07 11:27:40|7156.5|7153.7|7155.5|7152.7|7156.5|7153.7|7155.5|7152.7|72
1623065270000|2021-06-07 11:27:50|7156|7153.2|7156|7153.2|7156|7153.2|7156|7153.2|16
1623065280000|2021-06-07 11:28:00|7155.8|7153|7155.5|7152.7|7155.8|7153|7155.5|7152.7|11
1623065290000|2021-06-07 11:28:10|||||||||21
1623065300000|2021-06-07 11:28:20|7155.6|7152.8|7155.5|7152.7|7156|7153.2|7155.5|7152.7|4
1623065310000|2021-06-07 11:28:30|7155.8|7153|7157|7154.2|7157.3|7154.5|7155.8|7153|9
1623065320000|2021-06-07 11:28:40|7156.6|7153.8|7156.5|7153.7|7156.6|7153.8|7156.5|7153.7|1
1623065330000|2021-06-07 11:28:50|7156.8|7154|7156.6|7153.8|7157.3|7154.5|7156.6|7153.8|66
1623065340000|2021-06-07 11:29:00|7157|7154.2|7157|7154.2|7157|7154.2|7156.6|7153.8|1
1623065350000|2021-06-07 11:29:10|7156.5|7153.7|7157.3|7154.5|7157.3|7154.5|7156.5|7153.7|4
1623065360000|2021-06-07 11:29:20|7157.6|7154.8|7162|7159.2|7162.5|7159.7|7157.6|7154.8|140
1623065370000|2021-06-07 11:29:30|7161.6|7158.8|7161.6|7158.8|7162.5|7159.7|7161.6|7158.8|10
1623065380000|2021-06-07 11:29:40|7161.5|7158.7|7161.8|7159|7161.8|7159|7161.5|7158.7|4
1623065390000|2021-06-07 11:29:50|7162|7159.2|7162.6|7159.8|7163.3|7160.5|7161.5|7158.7|49
1623065400000|2021-06-07 11:30:00|7163.3|7160.5|7163|7160.2|7164|7161.2|7162.5|7159.7|92
1623065410000|2021-06-07 11:30:10|7162.6|7159.8|7162.3|7159.5|7163|7160.2|7162|7159.2|5
1623065420000|2021-06-07 11:30:20|7162|7159.2|7162.5|7159.7|7162.5|7159.7|7161.5|7158.7|15
1623065430000|2021-06-07 11:30:30|7162|7159.2|7162.6|7159.8|7162.6|7159.8|7162|7159.2|7
1623065440000|2021-06-07 11:30:40|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7161.6|7158.8|30
1623065450000|2021-06-07 11:30:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|1
1623065460000|2021-06-07 11:31:00|7162|7159.2|7161.6|7158.8|7162.5|7159.7|7161.6|7158.8|13
1623065470000|2021-06-07 11:31:10|7160.8|7158|7160.6|7157.8|7161|7158.2|7160.6|7157.8|11
1623065480000|2021-06-07 11:31:20|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|1
1623065490000|2021-06-07 11:31:30|7160.3|7157.5|7160.5|7157.7|7160.5|7157.7|7160|7157.2|16
1623065500000|2021-06-07 11:31:40|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|0
1623065510000|2021-06-07 11:31:50|7159.6|7156.8|7159.3|7156.5|7160|7157.2|7158.6|7155.8|32
1623065520000|2021-06-07 11:32:00|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7158.5|7155.7|5
1623065530000|2021-06-07 11:32:10|7159.3|7156.5|7159|7156.2|7160.5|7157.7|7159|7156.2|137
1623065540000|2021-06-07 11:32:20|7159.5|7156.7|7158.6|7155.8|7159.5|7156.7|7158.6|7155.8|3
1623065550000|2021-06-07 11:32:30|7158.5|7155.7|7158|7155.2|7158.5|7155.7|7158|7155.2|2
1623065560000|2021-06-07 11:32:40|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|0
1623065570000|2021-06-07 11:32:50|7157|7154.2|7157|7154.2|7157|7154.2|7156.6|7153.8|0
1623065580000|2021-06-07 11:33:00|7157.3|7154.5|7157.5|7154.7|7157.6|7154.8|7157.3|7154.5|4
1623065590000|2021-06-07 11:33:10|7157|7154.2|7157.5|7154.7|7157.5|7154.7|7157|7154.2|21
1623065600000|2021-06-07 11:33:20|7157.6|7154.8|7158.5|7155.7|7158.5|7155.7|7157.6|7154.8|6
1623065620000|2021-06-07 11:33:40|7158.3|7155.5|7158.5|7155.7|7158.5|7155.7|7158|7155.2|49
1623065640000|2021-06-07 11:34:00|7157.6|7154.8|7157|7154.2|7158|7155.2|7157|7154.2|11
1623065650000|2021-06-07 11:34:10|7157.3|7154.5|7156.5|7153.7|7157.3|7154.5|7156.5|7153.7|1
1623065670000|2021-06-07 11:34:30|7155.6|7152.8|7156.5|7153.7|7156.5|7153.7|7155.6|7152.8|56
1623065680000|2021-06-07 11:34:40|7156.1|7153.3|7156.6|7153.8|7157.3|7154.5|7156.1|7153.3|57
1623065690000|2021-06-07 11:34:50|7157.3|7154.5|7157.5|7154.7|7157.5|7154.7|7157.3|7154.5|2
1623065700000|2021-06-07 11:35:00|7158.5|7155.7|7157.8|7155|7159.1|7156.3|7157.8|7155|42
1623065710000|2021-06-07 11:35:10|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|1
1623065720000|2021-06-07 11:35:20|7157.3|7154.5|7157|7154.2|7157.3|7154.5|7157|7154.2|9
1623065730000|2021-06-07 11:35:30|7157.5|7154.7|7156.6|7153.8|7157.5|7154.7|7156.6|7153.8|20
1623065740000|2021-06-07 11:35:40|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|0
1623065750000|2021-06-07 11:35:50|7156.8|7154|7158|7155.2|7158|7155.2|7156.8|7154|15
1623065760000|2021-06-07 11:36:00|7158.3|7155.5|7157.5|7154.7|7158.3|7155.5|7157.5|7154.7|6
1623065770000|2021-06-07 11:36:10|7157|7154.2|7157.3|7154.5|7157.3|7154.5|7157|7154.2|1
1623065780000|2021-06-07 11:36:20|7157.5|7154.7|7156.8|7154|7158|7155.2|7156.8|7154|115
1623065790000|2021-06-07 11:36:30|7156.6|7153.8|7156.3|7153.5|7156.6|7153.8|7156|7153.2|0
1623065800000|2021-06-07 11:36:40|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|2
1623065810000|2021-06-07 11:36:50|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|21
1623065820000|2021-06-07 11:37:00|7154.6|7151.8|7152.6|7149.8|7154.6|7151.8|7151.5|7148.7|612
1623065830000|2021-06-07 11:37:10|7153|7150.2|7153|7150.2|7153|7150.2|7152.6|7149.8|6
1623065840000|2021-06-07 11:37:20|7152.6|7149.8|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|2
1623065850000|2021-06-07 11:37:30|7153.6|7150.8|7153.5|7150.7|7154|7151.2|7153.5|7150.7|2
1623065860000|2021-06-07 11:37:40|7154|7151.2|7154.5|7151.7|7156|7153.2|7154|7151.2|32
1623065870000|2021-06-07 11:37:50|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|5
1623065880000|2021-06-07 11:38:00|7155.5|7152.7|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|7
1623065890000|2021-06-07 11:38:10|7156.1|7153.3|7155.5|7152.7|7156.1|7153.3|7155.5|7152.7|6
1623065900000|2021-06-07 11:38:20|7155.8|7153|7155.5|7152.7|7155.8|7153|7155.5|7152.7|20
1623065910000|2021-06-07 11:38:30|7155.8|7153|7153.5|7150.7|7156.5|7153.7|7151.5|7148.7|34
1623065920000|2021-06-07 11:38:40|7154|7151.2|7154|7151.2|7154.5|7151.7|7154|7151.2|2
1623065940000|2021-06-07 11:39:00|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|2
1623065950000|2021-06-07 11:39:10|||||||||14
1623065960000|2021-06-07 11:39:20|7154.5|7151.7|7153.6|7150.8|7154.6|7151.8|7153.6|7150.8|3
1623065970000|2021-06-07 11:39:30|7153|7150.2|7152.1|7149.3|7153.1|7150.3|7151.6|7148.8|14
1623065980000|2021-06-07 11:39:40|7151.2|7148.4|7151.6|7148.8|7151.6|7148.8|7151.2|7148.4|31
1623065990000|2021-06-07 11:39:50|7152.1|7149.3|7152.5|7149.7|7152.5|7149.7|7152.1|7149.3|2
1623066000000|2021-06-07 11:40:00|7152.6|7149.8|7152.6|7149.8|7153.3|7150.5|7152.6|7149.8|14
1623066010000|2021-06-07 11:40:10|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|1
1623066020000|2021-06-07 11:40:20|7152.5|7149.7|7152.6|7149.8|7152.6|7149.8|7152.1|7149.3|2
1623066030000|2021-06-07 11:40:30|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|4
1623066040000|2021-06-07 11:40:40|7154.5|7151.7|7153.6|7150.8|7154.6|7151.8|7153.6|7150.8|11
1623066050000|2021-06-07 11:40:50|7153.1|7150.3|7154.1|7151.3|7154.5|7151.7|7153.1|7150.3|4
1623066070000|2021-06-07 11:41:10|7153.8|7151|7153.1|7150.3|7153.8|7151|7152.6|7149.8|2
1623066080000|2021-06-07 11:41:20|7153.5|7150.7|7154.1|7151.3|7154.1|7151.3|7153.5|7150.7|1
1623066090000|2021-06-07 11:41:30|7153.6|7150.8|7154|7151.2|7154|7151.2|7153.6|7150.8|0
1623066100000|2021-06-07 11:41:40|7154.5|7151.7|7155.6|7152.8|7155.8|7153|7154.5|7151.7|2
1623066110000|2021-06-07 11:41:50|7155.5|7152.7|7155.6|7152.8|7156.1|7153.3|7155.5|7152.7|2
1623066120000|2021-06-07 11:42:00|7155.5|7152.7|7154.8|7152|7155.5|7152.7|7154.8|7152|2
1623066130000|2021-06-07 11:42:10|7154.5|7151.7|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|4
1623066140000|2021-06-07 11:42:20|7155.6|7152.8|7156.1|7153.3|7156.5|7153.7|7155.6|7152.8|5
1623066150000|2021-06-07 11:42:30|7155.5|7152.7|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|5
1623066160000|2021-06-07 11:42:40|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|0
1623066170000|2021-06-07 11:42:50|7155.3|7152.5|7155.5|7152.7|7155.5|7152.7|7155.1|7152.3|62
1623066180000|2021-06-07 11:43:00|7155.1|7152.3|7156.5|7153.7|7156.8|7154|7155.1|7152.3|267
1623066190000|2021-06-07 11:43:10|7156|7153.2|7156.5|7153.7|7156.5|7153.7|7156|7153.2|0
1623066200000|2021-06-07 11:43:20|7157|7154.2|7157|7154.2|7157|7154.2|7156.5|7153.7|1
1623066210000|2021-06-07 11:43:30|7156.6|7153.8|7156.8|7154|7157|7154.2|7156.5|7153.7|1
1623066220000|2021-06-07 11:43:40|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|0
1623066230000|2021-06-07 11:43:50|7157.1|7154.3|7155|7152.2|7157.3|7154.5|7154.5|7151.7|40
1623066240000|2021-06-07 11:44:00|7155.5|7152.7|7155.1|7152.3|7155.5|7152.7|7155|7152.2|2
1623066250000|2021-06-07 11:44:10|7155|7152.2|7155.1|7152.3|7155.5|7152.7|7155|7152.2|13
1623066260000|2021-06-07 11:44:20|7154.6|7151.8|7155.1|7152.3|7155.5|7152.7|7154.5|7151.7|1
1623066270000|2021-06-07 11:44:30|7155|7152.2|7155.5|7152.7|7155.5|7152.7|7155|7152.2|0
1623066280000|2021-06-07 11:44:40|7155.1|7152.3|7155.5|7152.7|7155.5|7152.7|7155.1|7152.3|0
1623066290000|2021-06-07 11:44:50|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|2
1623066300000|2021-06-07 11:45:00|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|0
1623066310000|2021-06-07 11:45:10|7156|7153.2|7155.5|7152.7|7156|7153.2|7155.5|7152.7|0
1623066320000|2021-06-07 11:45:20|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|5
1623066330000|2021-06-07 11:45:30|7157|7154.2|7156.5|7153.7|7157|7154.2|7156.5|7153.7|0
1623066350000|2021-06-07 11:45:50|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|16
1623066360000|2021-06-07 11:46:00|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|0
1623066370000|2021-06-07 11:46:10|||||||||1
1623066380000|2021-06-07 11:46:20|||||||||8
1623066400000|2021-06-07 11:46:40|7155.1|7152.3|7155.5|7152.7|7155.5|7152.7|7155.1|7152.3|5
1623066410000|2021-06-07 11:46:50|7155.1|7152.3|7154.6|7151.8|7155.5|7152.7|7154.6|7151.8|0
1623066420000|2021-06-07 11:47:00|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|0
1623066430000|2021-06-07 11:47:10|7155.5|7152.7|7155.5|7152.7|7156|7153.2|7155.5|7152.7|22
1623066440000|2021-06-07 11:47:20|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|1
1623066470000|2021-06-07 11:47:50|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|3
1623066500000|2021-06-07 11:48:20|7156.9|7154.1|7156.4|7153.6|7156.9|7154.1|7156.4|7153.6|3
1623066510000|2021-06-07 11:48:30|7157.1|7154.3|7158.3|7155.5|7158.4|7155.6|7157.1|7154.3|15
1623066520000|2021-06-07 11:48:40|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7
1623066540000|2021-06-07 11:49:00|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|0
1623066550000|2021-06-07 11:49:10|7158.4|7155.6|7158.4|7155.6|7158.9|7156.1|7158.4|7155.6|0
1623066560000|2021-06-07 11:49:20|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1623066570000|2021-06-07 11:49:30|7159.3|7156.5|7158.4|7155.6|7159.3|7156.5|7158.4|7155.6|4
1623066590000|2021-06-07 11:49:50|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|17
1623066600000|2021-06-07 11:50:00|7158.4|7155.6|7156.6|7153.8|7158.4|7155.6|7156.4|7153.6|22
1623066610000|2021-06-07 11:50:10|7157.3|7154.5|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|8
1623066620000|2021-06-07 11:50:20|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|2
1623066630000|2021-06-07 11:50:30|7157.6|7154.8|7157.9|7155.1|7157.9|7155.1|7157.6|7154.8|3
1623066640000|2021-06-07 11:50:40|7157.6|7154.8|7157.6|7154.8|7157.9|7155.1|7157.6|7154.8|0
1623066650000|2021-06-07 11:50:50|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7156.9|7154.1|8
1623066660000|2021-06-07 11:51:00|7157.6|7154.8|7156.4|7153.6|7157.6|7154.8|7156.4|7153.6|12
1623066680000|2021-06-07 11:51:20|7156.8|7154|7157.9|7155.1|7157.9|7155.1|7156.8|7154|8
1623066690000|2021-06-07 11:51:30|7157.6|7154.8|7157.9|7155.1|7157.9|7155.1|7157.6|7154.8|5
1623066700000|2021-06-07 11:51:40|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|0
1623066710000|2021-06-07 11:51:50|7158.3|7155.5|7157.9|7155.1|7158.3|7155.5|7157.4|7154.6|6
1623066720000|2021-06-07 11:52:00|7158.4|7155.6|7158.6|7155.8|7159.4|7156.6|7158.4|7155.6|7
1623066730000|2021-06-07 11:52:10|7158.4|7155.6|7158.4|7155.6|7158.9|7156.1|7158.4|7155.6|3
1623066740000|2021-06-07 11:52:20|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|2
1623066750000|2021-06-07 11:52:30|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7158.9|7156.1|18
1623066760000|2021-06-07 11:52:40|7159.1|7156.3|7158.4|7155.6|7159.4|7156.6|7158.4|7155.6|12
1623066780000|2021-06-07 11:53:00|7158.9|7156.1|7158.6|7155.8|7158.9|7156.1|7158.6|7155.8|0
1623066790000|2021-06-07 11:53:10|7158.4|7155.6|7158.6|7155.8|7160.3|7157.5|7158.4|7155.6|25
1623066800000|2021-06-07 11:53:20|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|5
1623066810000|2021-06-07 11:53:30|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|10
1623066820000|2021-06-07 11:53:40|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.6|7154.8|7
1623066830000|2021-06-07 11:53:50|7158.3|7155.5|7158.4|7155.6|7158.4|7155.6|7158.3|7155.5|0
1623066840000|2021-06-07 11:54:00|7158.1|7155.3|7157.6|7154.8|7158.4|7155.6|7157.6|7154.8|9
1623066860000|2021-06-07 11:54:20|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|3
1623066870000|2021-06-07 11:54:30|7158.6|7155.8|7158.6|7155.8|7158.9|7156.1|7158.4|7155.6|11
1623066880000|2021-06-07 11:54:40|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|0
1623066890000|2021-06-07 11:54:50|7158.3|7155.5|7157.4|7154.6|7158.3|7155.5|7157.4|7154.6|4
1623066900000|2021-06-07 11:55:00|7157.8|7155|7157.4|7154.6|7157.9|7155.1|7157.1|7154.3|13
1623066910000|2021-06-07 11:55:10|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|0
1623066920000|2021-06-07 11:55:20|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|11
1623066940000|2021-06-07 11:55:40|7156.3|7153.5|7155.9|7153.1|7156.4|7153.6|7155.6|7152.8|10
1623066950000|2021-06-07 11:55:50|7155.6|7152.8|7155.1|7152.3|7155.6|7152.8|7154.6|7151.8|5
1623066960000|2021-06-07 11:56:00|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|107
1623066970000|2021-06-07 11:56:10|7155.4|7152.6|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|0
1623066980000|2021-06-07 11:56:20|7155.8|7153|7155.1|7152.3|7155.9|7153.1|7154.9|7152.1|0
1623066990000|2021-06-07 11:56:30|7155.3|7152.5|7155.4|7152.6|7155.8|7153|7155.3|7152.5|3
1623067000000|2021-06-07 11:56:40|7155.8|7153|7155.4|7152.6|7155.9|7153.1|7155.4|7152.6|2
1623067010000|2021-06-07 11:56:50|7155.6|7152.8|7155.9|7153.1|7155.9|7153.1|7155.6|7152.8|5
1623067020000|2021-06-07 11:57:00|7156.3|7153.5|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|4
1623067040000|2021-06-07 11:57:20|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|1
1623067050000|2021-06-07 11:57:30|7155.8|7153|7155.6|7152.8|7155.8|7153|7154.6|7151.8|39
1623067060000|2021-06-07 11:57:40|7156.3|7153.5|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|4
1623067070000|2021-06-07 11:57:50|7156.9|7154.1|7156.6|7153.8|7156.9|7154.1|7156.6|7153.8|6
1623067080000|2021-06-07 11:58:00|7157.3|7154.5|7156.4|7153.6|7157.4|7154.6|7156.4|7153.6|16
1623067110000|2021-06-07 11:58:30|7155.8|7153|7155.9|7153.1|7155.9|7153.1|7155.6|7152.8|7
1623067130000|2021-06-07 11:58:50|7155.6|7152.8|7155.4|7152.6|7155.6|7152.8|7154.6|7151.8|15
1623067140000|2021-06-07 11:59:00|7155.3|7152.5|7155.1|7152.3|7155.4|7152.6|7154.9|7152.1|3
1623067150000|2021-06-07 11:59:10|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1623067170000|2021-06-07 11:59:30|||||||||10
1623067180000|2021-06-07 11:59:40|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|2
1623067190000|2021-06-07 11:59:50|7155.3|7152.5|7156.3|7153.5|7156.3|7153.5|7155.3|7152.5|7
1623067200000|2021-06-07 12:00:00|7156.4|7153.6|7155.9|7153.1|7157.4|7154.6|7155.4|7152.6|56
1623067210000|2021-06-07 12:00:10|7155.6|7152.8|7156.4|7153.6|7156.4|7153.6|7155.6|7152.8|29
1623067220000|2021-06-07 12:00:20|7156.1|7153.3|7156.4|7153.6|7156.4|7153.6|7156.1|7153.3|2
1623067230000|2021-06-07 12:00:30|7156.1|7153.3|7156.4|7153.6|7156.4|7153.6|7156.1|7153.3|2
1623067240000|2021-06-07 12:00:40|7156.1|7153.3|7155.6|7152.8|7156.1|7153.3|7155.6|7152.8|8
1623067250000|2021-06-07 12:00:50|7156.4|7153.6|7155.6|7152.8|7156.4|7153.6|7155.6|7152.8|10
1623067270000|2021-06-07 12:01:10|7154.6|7151.8|7155.9|7153.1|7156.4|7153.6|7154.6|7151.8|28
1623067280000|2021-06-07 12:01:20|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1623067290000|2021-06-07 12:01:30|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1623067310000|2021-06-07 12:01:50|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|10
1623067320000|2021-06-07 12:02:00|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7154.6|7151.8|25
1623067330000|2021-06-07 12:02:10|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1623067340000|2021-06-07 12:02:20|7156.3|7153.5|7156.6|7153.8|7156.6|7153.8|7156.3|7153.5|15
1623067350000|2021-06-07 12:02:30|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|0
1623067360000|2021-06-07 12:02:40|7155.8|7153|7155.4|7152.6|7155.8|7153|7155.4|7152.6|1
1623067370000|2021-06-07 12:02:50|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|3
1623067380000|2021-06-07 12:03:00|7155.4|7152.6|7155.6|7152.8|7155.6|7152.8|7155.4|7152.6|13
1623067390000|2021-06-07 12:03:10|7155.8|7153|7156.4|7153.6|7156.4|7153.6|7155.8|7153|21
1623067400000|2021-06-07 12:03:20|7156.1|7153.3|7156.4|7153.6|7156.4|7153.6|7156.1|7153.3|0
1623067410000|2021-06-07 12:03:30|7157.1|7154.3|7156.9|7154.1|7157.3|7154.5|7156.9|7154.1|9
1623067420000|2021-06-07 12:03:40|7157.6|7154.8|7161.6|7158.8|7162.4|7159.6|7157.6|7154.8|194
1623067430000|2021-06-07 12:03:50|7161.9|7159.1|7162.4|7159.6|7163.4|7160.6|7161.9|7159.1|70
1623067440000|2021-06-07 12:04:00|7162.8|7160|7162.9|7160.1|7163.4|7160.6|7162.4|7159.6|17
1623067450000|2021-06-07 12:04:10|7162.6|7159.8|7161.6|7158.8|7162.6|7159.8|7161.6|7158.8|3
1623067460000|2021-06-07 12:04:20|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|11
1623067470000|2021-06-07 12:04:30|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|43
1623067480000|2021-06-07 12:04:40|7162.3|7159.5|7161.4|7158.6|7162.3|7159.5|7161.4|7158.6|7
1623067490000|2021-06-07 12:04:50|7161.1|7158.3|7161.4|7158.6|7161.4|7158.6|7160.6|7157.8|6
1623067500000|2021-06-07 12:05:00|7161.6|7158.8|7161.6|7158.8|7162.4|7159.6|7161.6|7158.8|12
1623067510000|2021-06-07 12:05:10|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7160.6|7157.8|8
1623067520000|2021-06-07 12:05:20|7161.1|7158.3|7160.9|7158.1|7161.1|7158.3|7160.4|7157.6|9
1623067530000|2021-06-07 12:05:30|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1623067550000|2021-06-07 12:05:50|7160.6|7157.8|7160.9|7158.1|7161.3|7158.5|7160.6|7157.8|35
1623067560000|2021-06-07 12:06:00|7161.3|7158.5|7162.4|7159.6|7162.4|7159.6|7160.9|7158.1|18
1623067570000|2021-06-07 12:06:10|7163.1|7160.3|7162.4|7159.6|7163.1|7160.3|7162.4|7159.6|21
1623067580000|2021-06-07 12:06:20|7162.8|7160|7162.4|7159.6|7162.8|7160|7162.4|7159.6|0
1623067590000|2021-06-07 12:06:30|7163.1|7160.3|7162.4|7159.6|7163.1|7160.3|7162.4|7159.6|21
1623067600000|2021-06-07 12:06:40|7162.1|7159.3|7161.6|7158.8|7162.3|7159.5|7161.4|7158.6|9
1623067610000|2021-06-07 12:06:50|7162.3|7159.5|7162.3|7159.5|7162.4|7159.6|7161.9|7159.1|13
1623067620000|2021-06-07 12:07:00|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|2
1623067630000|2021-06-07 12:07:10|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|6
1623067640000|2021-06-07 12:07:20|7161.6|7158.8|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|9
1623067650000|2021-06-07 12:07:30|7161.8|7159|7161.6|7158.8|7161.9|7159.1|7161.6|7158.8|0
1623067660000|2021-06-07 12:07:40|7161.4|7158.6|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|4
1623067670000|2021-06-07 12:07:50|7160.4|7157.6|7160.4|7157.6|7160.9|7158.1|7160.4|7157.6|0
1623067680000|2021-06-07 12:08:00|||||||||1
1623067690000|2021-06-07 12:08:10|||||||||4
1623067700000|2021-06-07 12:08:20|7160.3|7157.5|7160.4|7157.6|7160.4|7157.6|7159.6|7156.8|27
1623067710000|2021-06-07 12:08:30|7160.1|7157.3|7159.6|7156.8|7160.4|7157.6|7159.6|7156.8|3
1623067720000|2021-06-07 12:08:40|7159.9|7157.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|10
1623067730000|2021-06-07 12:08:50|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|1
1623067740000|2021-06-07 12:09:00|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.6|7157.8|4
1623067750000|2021-06-07 12:09:10|7160.9|7158.1|7161.3|7158.5|7161.3|7158.5|7160.9|7158.1|3
1623067760000|2021-06-07 12:09:20|7161.4|7158.6|7162.9|7160.1|7163.4|7160.6|7161.4|7158.6|59
1623067770000|2021-06-07 12:09:30|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|0
1623067790000|2021-06-07 12:09:50|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.1|7159.3|9
1623067800000|2021-06-07 12:10:00|7162.6|7159.8|7161.4|7158.6|7162.6|7159.8|7161.4|7158.6|0
1623067820000|2021-06-07 12:10:20|7161.6|7158.8|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|11
1623067830000|2021-06-07 12:10:30|7161.6|7158.8|7161.9|7159.1|7161.9|7159.1|7161.6|7158.8|0
1623067840000|2021-06-07 12:10:40|7161.6|7158.8|7161.6|7158.8|7161.9|7159.1|7161.6|7158.8|1
1623067850000|2021-06-07 12:10:50|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|1
1623067870000|2021-06-07 12:11:10|7161.3|7158.5|7161.1|7158.3|7161.4|7158.6|7160.6|7157.8|7
1623067890000|2021-06-07 12:11:30|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|0
1623067900000|2021-06-07 12:11:40|7160.6|7157.8|7160.9|7158.1|7160.9|7158.1|7160.6|7157.8|0
1623067910000|2021-06-07 12:11:50|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|20
1623067920000|2021-06-07 12:12:00|7161.1|7158.3|7161.1|7158.3|7161.4|7158.6|7159.6|7156.8|77
1623067930000|2021-06-07 12:12:10|7161.4|7158.6|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|5
1623067940000|2021-06-07 12:12:20|7161.4|7158.6|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|4
1623067950000|2021-06-07 12:12:30|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.6|7157.8|2
1623067990000|2021-06-07 12:13:10|7161.6|7158.8|7162.9|7160.1|7163.4|7160.6|7161.6|7158.8|111
1623068000000|2021-06-07 12:13:20|7163.3|7160.5|7164.4|7161.6|7165.3|7162.5|7163.3|7160.5|565
1623068010000|2021-06-07 12:13:30|7164.3|7161.5|7164.8|7162|7164.8|7162|7163.9|7161.1|31
1623068020000|2021-06-07 12:13:40|7164.4|7161.6|7164.8|7162|7164.8|7162|7164.3|7161.5|0
1623068030000|2021-06-07 12:13:50|7164.4|7161.6|7164.8|7162|7164.8|7162|7164.3|7161.5|3
1623068040000|2021-06-07 12:14:00|7164.4|7161.6|7164.3|7161.5|7164.4|7161.6|7164.3|7161.5|89
1623068050000|2021-06-07 12:14:10|7164.1|7161.3|7163.4|7160.6|7164.1|7161.3|7162.9|7160.1|27
1623068060000|2021-06-07 12:14:20|7164.1|7161.3|7163.8|7161|7164.3|7161.5|7163.8|7161|3
1623068070000|2021-06-07 12:14:30|7164.1|7161.3|7164.4|7161.6|7164.4|7161.6|7164.1|7161.3|3
1623068080000|2021-06-07 12:14:40|7164.3|7161.5|7163.8|7161|7164.3|7161.5|7163.8|7161|2
1623068090000|2021-06-07 12:14:50|7164.3|7161.5|7163.8|7161|7164.8|7162|7163.8|7161|17
1623068100000|2021-06-07 12:15:00|7164.3|7161.5|7164.8|7162|7164.8|7162|7164.3|7161.5|4
1623068110000|2021-06-07 12:15:10|7164.4|7161.6|7164.4|7161.6|7164.8|7162|7164.4|7161.6|2
1623068120000|2021-06-07 12:15:20|7164.8|7162|7164.4|7161.6|7164.8|7162|7164.4|7161.6|3
1623068130000|2021-06-07 12:15:30|7164.3|7161.5|7163.4|7160.6|7164.3|7161.5|7163.4|7160.6|30
1623068150000|2021-06-07 12:15:50|7163.6|7160.8|7164.3|7161.5|7164.3|7161.5|7163.6|7160.8|3
1623068160000|2021-06-07 12:16:00|7163.4|7160.6|7163.8|7161|7163.8|7161|7163.4|7160.6|4
1623068170000|2021-06-07 12:16:10|7163.4|7160.6|7163.8|7161|7163.8|7161|7163.4|7160.6|1
1623068180000|2021-06-07 12:16:20|7163.4|7160.6|7163.8|7161|7163.8|7161|7163.4|7160.6|1
1623068190000|2021-06-07 12:16:30|7164.1|7161.3|7163.8|7161|7164.1|7161.3|7163.8|7161|1
1623068200000|2021-06-07 12:16:40|7164|7160|7163.3|7160.5|7164|7160.6|7162.6|7159.8|31
1623068210000|2021-06-07 12:16:50|7162.4|7159.6|7162.4|7159.6|7162.8|7160|7162.4|7159.6|19
1623068220000|2021-06-07 12:17:00|7162.3|7159.5|7162.8|7160|7162.9|7160.1|7162.3|7159.5|7
1623068230000|2021-06-07 12:17:10|7162.4|7159.6|7162.9|7160.1|7162.9|7160.1|7162.4|7159.6|9
1623068240000|2021-06-07 12:17:20|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.3|7160.5|11
1623068260000|2021-06-07 12:17:40|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.3|7160.5|0
1623068270000|2021-06-07 12:17:50|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|32
1623068280000|2021-06-07 12:18:00|7163.8|7161|7164.3|7161.5|7164.3|7161.5|7163.4|7160.6|2
1623068290000|2021-06-07 12:18:10|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|0
1623068300000|2021-06-07 12:18:20|7163.7|7160.9|7163.4|7160.6|7163.7|7160.9|7163.4|7160.6|3
1623068310000|2021-06-07 12:18:30|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|2
1623068330000|2021-06-07 12:18:50|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7161.4|7158.6|4
1623068340000|2021-06-07 12:19:00|7162.4|7159.6|7162.4|7159.6|7162.7|7159.9|7161.9|7159.1|26
1623068350000|2021-06-07 12:19:10|7162.1|7159.3|7161.9|7159.1|7162.1|7159.3|7161.9|7159.1|1
1623068370000|2021-06-07 12:19:30|7161.6|7158.8|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|1
1623068380000|2021-06-07 12:19:40|7162.2|7159.4|7162.4|7159.6|7162.4|7159.6|7162.2|7159.4|1
1623068390000|2021-06-07 12:19:50|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.7|7158.9|2
1623068400000|2021-06-07 12:20:00|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|1
1623068420000|2021-06-07 12:20:20|||||||||1
1623068440000|2021-06-07 12:20:40|7160.6|7157.8|7159.6|7156.8|7160.6|7157.8|7159.6|7156.8|10
1623068450000|2021-06-07 12:20:50|7159.1|7156.3|7158.4|7155.6|7159.1|7156.3|7158.4|7155.6|10
1623068460000|2021-06-07 12:21:00|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|4
1623068470000|2021-06-07 12:21:10|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|5
1623068490000|2021-06-07 12:21:30|7158.2|7155.4|7157.9|7155.1|7158.2|7155.4|7157.9|7155.1|1
1623068500000|2021-06-07 12:21:40|7157.6|7154.8|7158.4|7155.6|7158.4|7155.6|7157.4|7154.6|2
1623068510000|2021-06-07 12:21:50|7158.2|7155.4|7154.6|7151.8|7158.2|7155.4|7154.6|7151.8|20
1623068520000|2021-06-07 12:22:00|7155.4|7152.6|7156.4|7153.6|7156.4|7153.6|7154.9|7152.1|14
1623068530000|2021-06-07 12:22:10|7157.2|7154.4|7157.4|7154.6|7157.4|7154.6|7156.6|7153.8|15
1623068540000|2021-06-07 12:22:20|7157.1|7154.3|7157.1|7154.3|7157.4|7154.6|7156.9|7154.1|3
1623068550000|2021-06-07 12:22:30|7156.8|7154|7155.4|7152.6|7157.6|7154.8|7155.4|7152.6|271
1623068570000|2021-06-07 12:22:50|7154.9|7152.1|7154.4|7151.6|7154.9|7152.1|7154.4|7151.6|11
1623068580000|2021-06-07 12:23:00|7154.9|7152.1|7154.6|7151.8|7154.9|7152.1|7153.6|7150.8|12
1623068590000|2021-06-07 12:23:10|7153.9|7151.1|7153.9|7151.1|7154.4|7151.6|7153.6|7150.8|2
1623068600000|2021-06-07 12:23:20|7153.6|7150.8|7153.9|7151.1|7153.9|7151.1|7153.4|7150.6|7
1623068610000|2021-06-07 12:23:30|7154.2|7151.4|7153.9|7151.1|7154.2|7151.4|7153.6|7150.8|2
1623068620000|2021-06-07 12:23:40|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|0
1623068630000|2021-06-07 12:23:50|7154.1|7151.3|7152.9|7150.1|7154.4|7151.6|7152.9|7150.1|10
1623068640000|2021-06-07 12:24:00|7153.2|7150.4|7154.4|7151.6|7154.7|7151.9|7153.2|7150.4|24
1623068660000|2021-06-07 12:24:20|7154.1|7151.3|7153.4|7150.6|7154.4|7151.6|7153.4|7150.6|3
1623068670000|2021-06-07 12:24:30|7152.8|7150|7152.4|7149.6|7152.8|7150|7151.6|7148.8|17
1623068680000|2021-06-07 12:24:40|7152.1|7149.3|7153.4|7150.6|7153.4|7150.6|7152.1|7149.3|35
1623068700000|2021-06-07 12:25:00|7153.6|7150.8|7153.6|7150.8|7154.4|7151.6|7153.6|7150.8|10
1623068710000|2021-06-07 12:25:10|7154.2|7151.4|7154.4|7151.6|7154.4|7151.6|7153.9|7151.1|1
1623068720000|2021-06-07 12:25:20|7154.9|7152.1|7155.4|7152.6|7155.4|7152.6|7154.6|7151.8|0
1623068730000|2021-06-07 12:25:30|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|12
1623068740000|2021-06-07 12:25:40|7154.6|7151.8|7154.6|7151.8|7154.9|7152.1|7154.6|7151.8|0
1623068750000|2021-06-07 12:25:50|7154.9|7152.1|7155.4|7152.6|7155.4|7152.6|7154.6|7151.8|0
1623068760000|2021-06-07 12:26:00|7154.9|7152.1|7155.1|7152.3|7155.4|7152.6|7154.9|7152.1|2
1623068770000|2021-06-07 12:26:10|7155.4|7152.6|7155.1|7152.3|7155.4|7152.6|7155.1|7152.3|0
1623068780000|2021-06-07 12:26:20|7155.4|7152.6|7155.1|7152.3|7155.4|7152.6|7155.1|7152.3|1
1623068790000|2021-06-07 12:26:30|7154.9|7152.1|7154.6|7151.8|7154.9|7152.1|7154.6|7151.8|1
1623068800000|2021-06-07 12:26:40|7153.9|7151.1|7153.4|7150.6|7154.1|7151.3|7153.4|7150.6|5
1623068810000|2021-06-07 12:26:50|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|82
1623068820000|2021-06-07 12:27:00|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7154.4|7151.6|5
1623068830000|2021-06-07 12:27:10|7155.2|7152.4|7155.2|7152.4|7155.4|7152.6|7154.9|7152.1|0
1623068840000|2021-06-07 12:27:20|7155.4|7152.6|7154.6|7151.8|7155.4|7152.6|7154.4|7151.6|20
1623068850000|2021-06-07 12:27:30|||||||||1
1623068870000|2021-06-07 12:27:50|7154.4|7151.6|7154.2|7151.4|7154.4|7151.6|7153.9|7151.1|5
1623068880000|2021-06-07 12:28:00|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|4
1623068890000|2021-06-07 12:28:10|||||||||2
1623068900000|2021-06-07 12:28:20|7153.6|7150.8|7153.2|7150.4|7153.6|7150.8|7153.2|7150.4|39
1623068910000|2021-06-07 12:28:30|7153.6|7150.8|7153.9|7151.1|7153.9|7151.1|7153.6|7150.8|1
1623068920000|2021-06-07 12:28:40|7154.2|7151.4|7153.4|7150.6|7154.2|7151.4|7153.2|7150.4|4
1623068940000|2021-06-07 12:29:00|7153.2|7150.4|7152.9|7150.1|7153.2|7150.4|7152.9|7150.1|11
1623068950000|2021-06-07 12:29:10|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7152.9|7150.1|0
1623068960000|2021-06-07 12:29:20|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|1
1623068970000|2021-06-07 12:29:30|7153.1|7150.3|7152.9|7150.1|7153.1|7150.3|7152.6|7149.8|145
1623068980000|2021-06-07 12:29:40|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7152.9|7150.1|0
1623069000000|2021-06-07 12:30:00|7153.4|7150.6|7154.4|7151.6|7154.6|7151.8|7152.6|7149.8|38
1623069010000|2021-06-07 12:30:10|7154.7|7151.9|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|3
1623069020000|2021-06-07 12:30:20|7154.6|7151.8|7154.6|7151.8|7155.4|7152.6|7154.6|7151.8|2
1623069030000|2021-06-07 12:30:30|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|1
1623069040000|2021-06-07 12:30:40|7154.6|7151.8|7157.2|7154.4|7157.2|7154.4|7154.6|7151.8|172
1623069050000|2021-06-07 12:30:50|7156.6|7153.8|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|9
1623069060000|2021-06-07 12:31:00|7156.6|7153.8|7156.6|7153.8|7156.9|7154.1|7156.6|7153.8|2
1623069070000|2021-06-07 12:31:10|7156.9|7154.1|7157.2|7154.4|7157.2|7154.4|7156.9|7154.1|1
1623069080000|2021-06-07 12:31:20|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|6
1623069090000|2021-06-07 12:31:30|7158.2|7155.4|7157.9|7155.1|7158.2|7155.4|7157.9|7155.1|6
1623069110000|2021-06-07 12:31:50|7157.7|7154.9|7157.4|7154.6|7157.7|7154.9|7157.4|7154.6|22
1623069120000|2021-06-07 12:32:00|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|0
1623069140000|2021-06-07 12:32:20|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|1
1623069150000|2021-06-07 12:32:30|7158.2|7155.4|7157.4|7154.6|7158.2|7155.4|7156.8|7154|121
1623069160000|2021-06-07 12:32:40|7157.6|7154.8|7157.9|7155.1|7158.2|7155.4|7157.6|7154.8|4
1623069180000|2021-06-07 12:33:00|7157.6|7154.8|7158.2|7155.4|7158.2|7155.4|7157.4|7154.6|64
1623069190000|2021-06-07 12:33:10|7158.4|7155.6|7159.2|7156.4|7159.2|7156.4|7158.4|7155.6|30
1623069200000|2021-06-07 12:33:20|||||||||1
1623069220000|2021-06-07 12:33:40|7158.9|7156.1|7158.6|7155.8|7158.9|7156.1|7158.6|7155.8|2
1623069240000|2021-06-07 12:34:00|7158.4|7155.6|7159.2|7156.4|7159.2|7156.4|7158.4|7155.6|4
1623069250000|2021-06-07 12:34:10|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|3
1623069260000|2021-06-07 12:34:20|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|11
1623069270000|2021-06-07 12:34:30|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|1
1623069280000|2021-06-07 12:34:40|7157.6|7154.8|7157.9|7155.1|7157.9|7155.1|7157.6|7154.8|30
1623069290000|2021-06-07 12:34:50|7157.6|7154.8|7158.4|7155.6|7158.4|7155.6|7157.4|7154.6|28
1623069300000|2021-06-07 12:35:00|7158.2|7155.4|7157.4|7154.6|7158.2|7155.4|7157.4|7154.6|1
1623069310000|2021-06-07 12:35:10|||||||||4
1623069320000|2021-06-07 12:35:20|7157.7|7154.9|7160.4|7157.6|7161.2|7158.4|7157.7|7154.9|1243
1623069330000|2021-06-07 12:35:30|7160.2|7157.4|7159.4|7156.6|7160.2|7157.4|7159.4|7156.6|8
1623069340000|2021-06-07 12:35:40|7159.7|7156.9|7159.6|7156.8|7160.1|7157.3|7159.2|7156.4|141
1623069350000|2021-06-07 12:35:50|7160.1|7157.3|7159.2|7156.4|7160.1|7157.3|7159.2|7156.4|5
1623069360000|2021-06-07 12:36:00|7158.2|7155.4|7158.9|7156.1|7158.9|7156.1|7158.2|7155.4|21
1623069370000|2021-06-07 12:36:10|7159.2|7156.4|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|11
1623069380000|2021-06-07 12:36:20|7160.1|7157.3|7159.2|7156.4|7160.1|7157.3|7159.2|7156.4|1
1623069390000|2021-06-07 12:36:30|7159.1|7156.3|7157.2|7154.4|7159.1|7156.3|7156.4|7153.6|60
1623069400000|2021-06-07 12:36:40|7157.6|7154.8|7157.4|7154.6|7158.2|7155.4|7157.4|7154.6|3
1623069410000|2021-06-07 12:36:50|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|4
1623069420000|2021-06-07 12:37:00|||||||||1
1623069430000|2021-06-07 12:37:10|7157.6|7154.8|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|7
1623069440000|2021-06-07 12:37:20|7157.2|7154.4|7158.4|7155.6|7158.4|7155.6|7157.2|7154.4|7
1623069450000|2021-06-07 12:37:30|7157.8|7155|7157.4|7154.6|7158.4|7155.6|7157.4|7154.6|125
1623069460000|2021-06-07 12:37:40|7157.1|7154.3|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|3
1623069470000|2021-06-07 12:37:50|7157.6|7154.8|7157.4|7154.6|7157.6|7154.8|7156.9|7154.1|229
1623069480000|2021-06-07 12:38:00|7157.6|7154.8|7158.2|7155.4|7158.2|7155.4|7157.6|7154.8|21
1623069490000|2021-06-07 12:38:10|7158.4|7155.6|7157.4|7154.6|7158.4|7155.6|7157.4|7154.6|2
1623069500000|2021-06-07 12:38:20|7156.8|7154|7156.4|7153.6|7156.8|7154|7156.4|7153.6|9
1623069510000|2021-06-07 12:38:30|7155.9|7153.1|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|7
1623069520000|2021-06-07 12:38:40|7156.6|7153.8|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|1
1623069530000|2021-06-07 12:38:50|7156.6|7153.8|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|0
1623069540000|2021-06-07 12:39:00|7156.6|7153.8|7157.4|7154.6|7157.4|7154.6|7156.4|7153.6|18
1623069550000|2021-06-07 12:39:10|7157.1|7154.3|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|13
1623069560000|2021-06-07 12:39:20|7156.6|7153.8|7156.9|7154.1|7156.9|7154.1|7156.4|7153.6|21
1623069570000|2021-06-07 12:39:30|7157.2|7154.4|7157.4|7154.6|7158.6|7155.8|7157.1|7154.3|271
1623069580000|2021-06-07 12:39:40|7157.6|7154.8|7155.4|7152.6|7157.9|7155.1|7155.2|7152.4|555
1623069590000|2021-06-07 12:39:50|7155.1|7152.3|7154.9|7152.1|7155.1|7152.3|7154.6|7151.8|39
1623069600000|2021-06-07 12:40:00|7154.6|7151.8|7155.6|7152.8|7155.9|7153.1|7154.6|7151.8|9
1623069610000|2021-06-07 12:40:10|7155.4|7152.6|7154.6|7151.8|7155.4|7152.6|7154.6|7151.8|268
1623069620000|2021-06-07 12:40:20|7154.7|7151.9|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|1
1623069630000|2021-06-07 12:40:30|7154.6|7151.8|7154.6|7151.8|7154.9|7152.1|7154.4|7151.6|1
1623069640000|2021-06-07 12:40:40|7154.4|7151.6|7155.1|7152.3|7155.4|7152.6|7154.4|7151.6|1
1623069650000|2021-06-07 12:40:50|7155.4|7152.6|7154.6|7151.8|7155.4|7152.6|7154.6|7151.8|9
1623069660000|2021-06-07 12:41:00|7154.4|7151.6|7154.4|7151.6|7155.4|7152.6|7154.4|7151.6|31
1623069670000|2021-06-07 12:41:10|7154.2|7151.4|7154.4|7151.6|7154.4|7151.6|7153.6|7150.8|4
1623069680000|2021-06-07 12:41:20|7154.1|7151.3|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|3
1623069690000|2021-06-07 12:41:30|7153.9|7151.1|7153.6|7150.8|7153.9|7151.1|7152.9|7150.1|49
1623069700000|2021-06-07 12:41:40|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|8
1623069710000|2021-06-07 12:41:50|7155.2|7152.4|7156.2|7153.4|7156.2|7153.4|7155.2|7152.4|33
1623069720000|2021-06-07 12:42:00|7155.9|7153.1|7155.6|7152.8|7156.2|7153.4|7155.6|7152.8|14
1623069730000|2021-06-07 12:42:10|7155.9|7153.1|7155.6|7152.8|7155.9|7153.1|7155.6|7152.8|2
1623069740000|2021-06-07 12:42:20|7155.4|7152.6|7155.9|7153.1|7155.9|7153.1|7155.4|7152.6|1
1623069750000|2021-06-07 12:42:30|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|4
1623069770000|2021-06-07 12:42:50|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|1
1623069780000|2021-06-07 12:43:00|7156.2|7153.4|7156.8|7154|7157.4|7154.6|7156.2|7153.4|18
1623069790000|2021-06-07 12:43:10|7156.4|7153.6|7155.6|7152.8|7156.4|7153.6|7155.6|7152.8|26
1623069810000|2021-06-07 12:43:30|7156.1|7153.3|7153.4|7150.6|7156.1|7153.3|7153.4|7150.6|17
1623069820000|2021-06-07 12:43:40|||||||||4
1623069840000|2021-06-07 12:44:00|7153.6|7150.8|7153.6|7150.8|7154.4|7151.6|7153.6|7150.8|6
1623069850000|2021-06-07 12:44:10|7153.9|7151.1|7153.6|7150.8|7153.9|7151.1|7153.6|7150.8|3
1623069860000|2021-06-07 12:44:20|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|5
1623069870000|2021-06-07 12:44:30|7154.1|7151.3|7153.6|7150.8|7154.4|7151.6|7153.6|7150.8|3
1623069880000|2021-06-07 12:44:40|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|3
1623069890000|2021-06-07 12:44:50|7154.1|7151.3|7153.9|7151.1|7154.1|7151.3|7153.9|7151.1|1
1623069900000|2021-06-07 12:45:00|7154.4|7151.6|7155.9|7153.1|7156.4|7153.6|7154.4|7151.6|14
1623069910000|2021-06-07 12:45:10|7155.6|7152.8|7155.9|7153.1|7156.2|7153.4|7155.6|7152.8|104
1623069920000|2021-06-07 12:45:20|7155.6|7152.8|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|4
1623069930000|2021-06-07 12:45:30|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.9|7152.1|2
1623069940000|2021-06-07 12:45:40|7154.6|7151.8|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|0
1623069960000|2021-06-07 12:46:00|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|1
1623069970000|2021-06-07 12:46:10|7154.9|7152.1|7155.1|7152.3|7155.4|7152.6|7154.9|7152.1|1
1623069980000|2021-06-07 12:46:20|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.1|7152.3|0
1623069990000|2021-06-07 12:46:30|7155.1|7152.3|7155.4|7152.6|7155.4|7152.6|7155.1|7152.3|0
1623070000000|2021-06-07 12:46:40|||||||||1
1623070010000|2021-06-07 12:46:50|7156.2|7153.4|7157.4|7154.6|7157.4|7154.6|7156.2|7153.4|29
1623070020000|2021-06-07 12:47:00|7157.2|7154.4|7156.9|7154.1|7157.2|7154.4|7156.9|7154.1|6
1623070030000|2021-06-07 12:47:10|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|12
1623070050000|2021-06-07 12:47:30|7156.9|7154.1|7157.2|7154.4|7157.2|7154.4|7156.9|7154.1|1
1623070060000|2021-06-07 12:47:40|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|0
1623070070000|2021-06-07 12:47:50|7157.2|7154.4|7156.6|7153.8|7157.2|7154.4|7156.6|7153.8|21
1623070080000|2021-06-07 12:48:00|7156.9|7154.1|7156.6|7153.8|7156.9|7154.1|7156.6|7153.8|3
1623070090000|2021-06-07 12:48:10|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|2
1623070110000|2021-06-07 12:48:30|7157.2|7154.4|7158.9|7156.1|7160.2|7157.4|7157.2|7154.4|1114
1623070120000|2021-06-07 12:48:40|7159.4|7156.6|7159.2|7156.4|7159.9|7157.1|7158.9|7156.1|491
1623070130000|2021-06-07 12:48:50|7158.9|7156.1|7158.9|7156.1|7159.2|7156.4|7158.6|7155.8|11
1623070140000|2021-06-07 12:49:00|7159.2|7156.4|7159.7|7156.9|7160.2|7157.4|7159.2|7156.4|111
1623070150000|2021-06-07 12:49:10|7159.4|7156.6|7159.7|7156.9|7159.7|7156.9|7159.4|7156.6|1
1623070160000|2021-06-07 12:49:20|7160.2|7157.4|7164.2|7161.4|7164.2|7161.4|7159.9|7157.1|111
1623070170000|2021-06-07 12:49:30|7165.2|7162.4|7165.9|7163.1|7166.2|7163.4|7165.2|7162.4|127
1623070180000|2021-06-07 12:49:40|7165.4|7162.6|7164.4|7161.6|7165.4|7162.6|7164.1|7161.3|24
1623070190000|2021-06-07 12:49:50|7163.9|7161.1|7164.4|7161.6|7164.7|7161.9|7163.9|7161.1|271
1623070200000|2021-06-07 12:50:00|7164.7|7161.9|7163.7|7160.9|7165.2|7162.4|7163.4|7160.6|14
1623070210000|2021-06-07 12:50:10|7163.4|7160.6|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|2
1623070220000|2021-06-07 12:50:20|7163.4|7160.6|7160.4|7157.6|7163.4|7160.6|7160.4|7157.6|45
1623070230000|2021-06-07 12:50:30|7160.2|7157.4|7160.9|7158.1|7160.9|7158.1|7160.2|7157.4|25
1623070240000|2021-06-07 12:50:40|7161.2|7158.4|7159.4|7156.6|7161.4|7158.6|7159.4|7156.6|14
1623070250000|2021-06-07 12:50:50|7158.9|7156.1|7158.9|7156.1|7159.4|7156.6|7158.4|7155.6|121
1623070260000|2021-06-07 12:51:00|7159.1|7156.3|7160.4|7157.6|7160.4|7157.6|7158.6|7155.8|97
1623070270000|2021-06-07 12:51:10|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|15
1623070280000|2021-06-07 12:51:20|7161.4|7158.6|7160.4|7157.6|7161.4|7158.6|7159.9|7157.1|21
1623070290000|2021-06-07 12:51:30|7160.9|7158.1|7160.6|7157.8|7160.9|7158.1|7160.6|7157.8|0
1623070300000|2021-06-07 12:51:40|7160.1|7157.3|7160.4|7157.6|7160.9|7158.1|7159.6|7156.8|8
1623070310000|2021-06-07 12:51:50|||||||||8
1623070320000|2021-06-07 12:52:00|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.7|7157.9|1
1623070330000|2021-06-07 12:52:10|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|4
1623070340000|2021-06-07 12:52:20|7161.6|7158.8|7162.2|7159.4|7162.4|7159.6|7161.6|7158.8|6
1623070350000|2021-06-07 12:52:30|7162.4|7159.6|7162.4|7159.6|7162.9|7160.1|7161.4|7158.6|22
1623070370000|2021-06-07 12:52:50|7161.9|7159.1|7160.7|7157.9|7161.9|7159.1|7160.4|7157.6|12
1623070380000|2021-06-07 12:53:00|7160.9|7158.1|7162.4|7159.6|7162.4|7159.6|7160.9|7158.1|14
1623070390000|2021-06-07 12:53:10|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.6|7158.8|13
1623070400000|2021-06-07 12:53:20|7162.1|7159.3|7160.9|7158.1|7162.2|7159.4|7160.9|7158.1|10
1623070410000|2021-06-07 12:53:30|7160.7|7157.9|7160.4|7157.6|7161.2|7158.4|7159.6|7156.8|21
1623070420000|2021-06-07 12:53:40|7159.9|7157.1|7160.4|7157.6|7160.4|7157.6|7159.6|7156.8|5
1623070430000|2021-06-07 12:53:50|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|0
1623070440000|2021-06-07 12:54:00|7160.2|7157.4|7159.9|7157.1|7160.2|7157.4|7159.6|7156.8|8
1623070450000|2021-06-07 12:54:10|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|0
1623070470000|2021-06-07 12:54:30|7160.4|7157.6|7158.9|7156.1|7160.4|7157.6|7158.6|7155.8|9
1623070480000|2021-06-07 12:54:40|7158.6|7155.8|7157.2|7154.4|7158.6|7155.8|7156.6|7153.8|17
1623070490000|2021-06-07 12:54:50|7157.4|7154.6|7155.4|7152.6|7157.4|7154.6|7154.7|7151.9|51
1623070500000|2021-06-07 12:55:00|7155.6|7152.8|7156.1|7153.3|7156.6|7153.8|7155.6|7152.8|19
1623070510000|2021-06-07 12:55:10|7156.4|7153.6|7155.6|7152.8|7156.4|7153.6|7155.6|7152.8|1
1623070520000|2021-06-07 12:55:20|7155.9|7153.1|7155.9|7153.1|7156.4|7153.6|7155.6|7152.8|512
1623070530000|2021-06-07 12:55:30|7156.1|7153.3|7154.6|7151.8|7156.1|7153.3|7154.4|7151.6|8
1623070540000|2021-06-07 12:55:40|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|4
1623070550000|2021-06-07 12:55:50|7156.2|7153.4|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|2
1623070560000|2021-06-07 12:56:00|7156.1|7153.3|7155.6|7152.8|7156.2|7153.4|7155.6|7152.8|2
1623070570000|2021-06-07 12:56:10|7154.9|7152.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|11
1623070590000|2021-06-07 12:56:30|7155.6|7152.8|7155.6|7152.8|7155.9|7153.1|7155.6|7152.8|4
1623070600000|2021-06-07 12:56:40|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|2
1623070610000|2021-06-07 12:56:50|7156.2|7153.4|7156.6|7153.8|7156.6|7153.8|7156.2|7153.4|3
1623070620000|2021-06-07 12:57:00|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|3
1623070630000|2021-06-07 12:57:10|7156.6|7153.8|7155.4|7152.6|7156.6|7153.8|7154.9|7152.1|5
1623070640000|2021-06-07 12:57:20|7155.6|7152.8|7155.6|7152.8|7155.9|7153.1|7155.6|7152.8|2
1623070650000|2021-06-07 12:57:30|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.1|7152.3|12
1623070670000|2021-06-07 12:57:50|7155.6|7152.8|7156.4|7153.6|7156.4|7153.6|7155.6|7152.8|2
1623070680000|2021-06-07 12:58:00|||||||||2
1623070700000|2021-06-07 12:58:20|7156.6|7153.8|7155.6|7152.8|7157.2|7154.4|7155.4|7152.6|526
1623070710000|2021-06-07 12:58:30|7155.4|7152.6|7155.9|7153.1|7156.2|7153.4|7155.4|7152.6|3
1623070720000|2021-06-07 12:58:40|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1623070730000|2021-06-07 12:58:50|7154.6|7151.8|7152.1|7149.3|7154.6|7151.8|7151.6|7148.8|44
1623070740000|2021-06-07 12:59:00|7151.9|7149.1|7153.2|7150.4|7153.2|7150.4|7151.4|7148.6|16
1623070750000|2021-06-07 12:59:10|7153.4|7150.6|7152.6|7149.8|7153.4|7150.6|7152.4|7149.6|4
1623070760000|2021-06-07 12:59:20|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|1
1623070770000|2021-06-07 12:59:30|7151.6|7148.8|7150.6|7147.8|7151.9|7149.1|7150.4|7147.6|26
1623070780000|2021-06-07 12:59:40|||||||||14
1623070790000|2021-06-07 12:59:50|7151.4|7148.6|7151.4|7148.6|7152.4|7149.6|7151.4|7148.6|38
1623070800000|2021-06-07 13:00:00|7151.6|7148.8|7161.6|7158.8|7164.2|7161.4|7151.6|7148.8|216
1623070810000|2021-06-07 13:00:10|7161.2|7158.4|7161.9|7159.1|7165.2|7162.4|7161.2|7158.4|74
1623070820000|2021-06-07 13:00:20|7162|7159.2|7163.2|7160.4|7163.4|7160.6|7161.4|7158.6|34
1623070830000|2021-06-07 13:00:30|7162.6|7159.8|7161.7|7158.9|7164.4|7161.6|7161.4|7158.6|74
1623070840000|2021-06-07 13:00:40|7161.4|7158.6|7161.4|7158.6|7162.7|7159.9|7161.4|7158.6|18
1623070850000|2021-06-07 13:00:50|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|52
1623070860000|2021-06-07 13:01:00|7162.2|7159.4|7165.5|7162.7|7167.2|7164.4|7162.2|7159.4|216
1623070870000|2021-06-07 13:01:10|7166.2|7163.4|7165.2|7162.4|7166.4|7163.6|7164.7|7161.9|47
1623070880000|2021-06-07 13:01:20|7164.4|7161.6|7161.4|7158.6|7164.4|7161.6|7161.4|7158.6|80
1623070890000|2021-06-07 13:01:30|7161.9|7159.1|7157.2|7154.4|7162.2|7159.4|7156.9|7154.1|92
1623070900000|2021-06-07 13:01:40|7157.4|7154.6|7156.4|7153.6|7158.4|7155.6|7156.1|7153.3|41
1623070910000|2021-06-07 13:01:50|7156.6|7153.8|7156.9|7154.1|7157.1|7154.3|7155.9|7153.1|6
1623070920000|2021-06-07 13:02:00|7156.6|7153.8|7155.9|7153.1|7157.2|7154.4|7154.6|7151.8|14
1623070930000|2021-06-07 13:02:10|7155.6|7152.8|7151.4|7148.6|7155.7|7152.9|7150.1|7147.3|66
1623070940000|2021-06-07 13:02:20|7151.1|7148.3|7149.6|7146.8|7151.1|7148.3|7149.4|7146.6|30
1623070950000|2021-06-07 13:02:30|7149.4|7146.6|7157.4|7154.6|7158.4|7155.6|7149.4|7146.6|73
1623070960000|2021-06-07 13:02:40|7157.7|7154.9|7157.6|7154.8|7157.9|7155.1|7155.6|7152.8|30
1623070970000|2021-06-07 13:02:50|7157.2|7154.4|7155.7|7152.9|7157.2|7154.4|7155.4|7152.6|8
1623070980000|2021-06-07 13:03:00|7155.4|7152.6|7157.4|7154.6|7157.4|7154.6|7155.4|7152.6|70
1623070990000|2021-06-07 13:03:10|7157.9|7155.1|7158.4|7155.6|7158.4|7155.6|7156.4|7153.6|10
1623071000000|2021-06-07 13:03:20|7158.2|7155.4|7156.4|7153.6|7158.2|7155.4|7155.9|7153.1|18
1623071010000|2021-06-07 13:03:30|7155.9|7153.1|7156.2|7153.4|7156.2|7153.4|7154.4|7151.6|65
1623071020000|2021-06-07 13:03:40|7156.4|7153.6|7158.2|7155.4|7158.2|7155.4|7156.4|7153.6|17
1623071030000|2021-06-07 13:03:50|7158.5|7155.7|7158.7|7155.9|7159.2|7156.4|7158.2|7155.4|15
1623071040000|2021-06-07 13:04:00|7159.2|7156.4|7161.2|7158.4|7161.2|7158.4|7159.2|7156.4|57
1623071050000|2021-06-07 13:04:10|7160.7|7157.9|7158.7|7155.9|7160.7|7157.9|7158.2|7155.4|17
1623071060000|2021-06-07 13:04:20|7158.4|7155.6|7158.2|7155.4|7158.7|7155.9|7158.2|7155.4|7
1623071070000|2021-06-07 13:04:30|7157.4|7154.6|7158.7|7155.9|7158.9|7156.1|7156.4|7153.6|28
1623071080000|2021-06-07 13:04:40|7158.4|7155.6|7156.7|7153.9|7158.7|7155.9|7156.4|7153.6|113
1623071090000|2021-06-07 13:04:50|7157|7154.2|7158.9|7156.1|7160.2|7157.4|7157|7154.2|17
1623071100000|2021-06-07 13:05:00|7158.7|7155.9|7158.7|7155.9|7159.2|7156.4|7157.2|7154.4|36
1623071110000|2021-06-07 13:05:10|7158.4|7155.6|7154.5|7151.7|7158.7|7155.9|7154.2|7151.4|11
1623071120000|2021-06-07 13:05:20|7155|7152.2|7155.4|7152.6|7156.7|7153.9|7155|7152.2|8
1623071130000|2021-06-07 13:05:30|7154.4|7151.6|7154.2|7151.4|7154.7|7151.9|7153.7|7150.9|3
1623071140000|2021-06-07 13:05:40|7154.1|7151.3|7152.9|7150.1|7154.1|7151.3|7152.6|7149.8|122
1623071150000|2021-06-07 13:05:50|7152.6|7149.8|7151.4|7148.6|7152.9|7150.1|7150.9|7148.1|22
1623071160000|2021-06-07 13:06:00|7150.9|7148.1|7153.4|7150.6|7153.7|7150.9|7149.9|7147.1|27
1623071170000|2021-06-07 13:06:10|7152.9|7150.1|7153.4|7150.6|7154.2|7151.4|7152.7|7149.9|38
1623071180000|2021-06-07 13:06:20|7153.7|7150.9|7153.2|7150.4|7154.7|7151.9|7153.2|7150.4|74
1623071190000|2021-06-07 13:06:30|7152.9|7150.1|7149.6|7146.8|7152.9|7150.1|7149.6|7146.8|40
1623071200000|2021-06-07 13:06:40|7149.4|7146.6|7150.4|7147.6|7150.9|7148.1|7149.4|7146.6|2
1623071210000|2021-06-07 13:06:50|7151|7148.2|7150.7|7147.9|7151.2|7148.4|7150.4|7147.6|36
1623071220000|2021-06-07 13:07:00|7150.4|7147.6|7151.2|7148.4|7151.2|7148.4|7149.7|7146.9|64
1623071230000|2021-06-07 13:07:10|7150.9|7148.1|7151.2|7148.4|7151.4|7148.6|7150.6|7147.8|26
1623071240000|2021-06-07 13:07:20|7151.4|7148.6|7149.9|7147.1|7151.4|7148.6|7149.9|7147.1|21
1623071250000|2021-06-07 13:07:30|7150.4|7147.6|7149.4|7146.6|7150.7|7147.9|7148.4|7145.6|19
1623071260000|2021-06-07 13:07:40|7149.9|7147.1|7150.4|7147.6|7150.7|7147.9|7149.9|7147.1|9
1623071270000|2021-06-07 13:07:50|7151.2|7148.4|7152.2|7149.4|7152.9|7150.1|7151.2|7148.4|42
1623071280000|2021-06-07 13:08:00|7151.9|7149.1|7152.2|7149.4|7152.2|7149.4|7151.9|7149.1|28
1623071290000|2021-06-07 13:08:10|7151.2|7148.4|7151.5|7148.7|7151.7|7148.9|7150.4|7147.6|22
1623071300000|2021-06-07 13:08:20|7151.7|7148.9|7151.4|7148.6|7151.7|7148.9|7150.4|7147.6|11
1623071310000|2021-06-07 13:08:30|7151.2|7148.4|7150.4|7147.6|7151.2|7148.4|7150.4|7147.6|17
1623071320000|2021-06-07 13:08:40|7149.4|7146.6|7149.7|7146.9|7150.2|7147.4|7149.4|7146.6|28
1623071330000|2021-06-07 13:08:50|7149.2|7146.4|7149.9|7147.1|7149.9|7147.1|7148.6|7145.8|36
1623071340000|2021-06-07 13:09:00|7150.2|7147.4|7151.4|7148.6|7151.7|7148.9|7150.2|7147.4|6
1623071350000|2021-06-07 13:09:10|7151.2|7148.4|7150.9|7148.1|7151.2|7148.4|7150.9|7148.1|2
1623071360000|2021-06-07 13:09:20|7150.7|7147.9|7152.2|7149.4|7152.2|7149.4|7150.2|7147.4|69
1623071370000|2021-06-07 13:09:30|7151.2|7148.4|7150.7|7147.9|7151.2|7148.4|7150.4|7147.6|14
1623071390000|2021-06-07 13:09:50|7151|7148.2|7148.7|7145.9|7151.2|7148.4|7148.7|7145.9|14
1623071400000|2021-06-07 13:10:00|7147.4|7144.6|7149.2|7146.4|7150.4|7147.6|7147.4|7144.6|47
1623071410000|2021-06-07 13:10:10|7148.7|7145.9|7147.4|7144.6|7152|7146.6|7146.2|7141.7|370
1623071420000|2021-06-07 13:10:20|7146.7|7143.9|7145.4|7142.6|7147.4|7144.6|7143.6|7140.8|347
1623071430000|2021-06-07 13:10:30|7145.1|7142.3|7145.2|7142.4|7145.6|7142.8|7143.6|7140.8|16
1623071440000|2021-06-07 13:10:40|7145.4|7142.6|7145.1|7142.3|7146.6|7143.8|7144.6|7141.8|128
1623071450000|2021-06-07 13:10:50|7145.4|7142.6|7144.6|7141.8|7145.4|7142.6|7144.4|7141.6|20
1623071460000|2021-06-07 13:11:00|7144.9|7142.1|7144.2|7141.4|7144.9|7142.1|7143.4|7140.6|163
1623071470000|2021-06-07 13:11:10|7143.9|7141.1|7140.6|7137.8|7143.9|7141.1|7140.6|7137.8|242
1623071480000|2021-06-07 13:11:20|7140.9|7138.1|7142.2|7139.4|7142.2|7139.4|7140.9|7138.1|25
1623071490000|2021-06-07 13:11:30|7142.4|7139.6|7141.4|7138.6|7142.9|7140.1|7141.4|7138.6|27
1623071500000|2021-06-07 13:11:40|7141.1|7138.3|7140.4|7137.6|7141.1|7138.3|7139.6|7136.8|50
1623071510000|2021-06-07 13:11:50|7139.6|7136.8|7139.6|7136.8|7140.4|7137.6|7139.2|7136.4|177
1623071520000|2021-06-07 13:12:00|7139.4|7136.6|7141.4|7138.6|7142.7|7139.9|7139.4|7136.6|95
1623071530000|2021-06-07 13:12:10|7140.9|7138.1|7140.9|7138.1|7141|7138.2|7140.4|7137.6|26
1623071540000|2021-06-07 13:12:20|7141.4|7138.6|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|11
1623071550000|2021-06-07 13:12:30|7141.2|7138.4|7141.9|7139.1|7142.4|7139.6|7141.2|7138.4|86
1623071560000|2021-06-07 13:12:40|7142.4|7139.6|7141.4|7138.6|7142.4|7139.6|7141.4|7138.6|32
1623071570000|2021-06-07 13:12:50|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7139.9|7137.1|25
1623071580000|2021-06-07 13:13:00|7141.9|7139.1|7142.4|7139.6|7143.2|7140.4|7141.9|7139.1|17
1623071590000|2021-06-07 13:13:10|7142.2|7139.4|7142.4|7139.6|7142.4|7139.6|7141.9|7139.1|40
1623071600000|2021-06-07 13:13:20|7142.6|7139.8|7142.2|7139.4|7144.2|7141.4|7141.9|7139.1|72
1623071610000|2021-06-07 13:13:30|7142.4|7139.6|7143.4|7140.6|7143.7|7140.9|7142.4|7139.6|18
1623071620000|2021-06-07 13:13:40|7142.2|7139.4|7144|7141.2|7144.2|7141.4|7142.2|7139.4|44
1623071630000|2021-06-07 13:13:50|7144.2|7141.4|7144|7141.2|7144.2|7141.4|7143.2|7140.4|13
1623071640000|2021-06-07 13:14:00|7144.2|7141.4|7148.2|7145.4|7148.2|7145.4|7144.2|7141.4|85
1623071650000|2021-06-07 13:14:10|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|22
1623071660000|2021-06-07 13:14:20|7147.2|7144.4|7146.5|7143.7|7147.2|7144.4|7146.2|7143.4|22
1623071670000|2021-06-07 13:14:30|7146.7|7143.9|7143.4|7140.6|7146.7|7143.9|7143.4|7140.6|38
1623071680000|2021-06-07 13:14:40|7143.7|7140.9|7145.2|7142.4|7145.2|7142.4|7143.4|7140.6|24
1623071690000|2021-06-07 13:14:50|7144.6|7141.8|7142.7|7139.9|7144.6|7141.8|7142.7|7139.9|128
1623071700000|2021-06-07 13:15:00|7142.9|7140.1|7148.2|7145.4|7149.2|7146.4|7142.9|7140.1|65
1623071710000|2021-06-07 13:15:10|7148.4|7145.6|7145.6|7142.8|7149.2|7146.4|7145.6|7142.8|30
1623071720000|2021-06-07 13:15:20|7145.2|7142.4|7148.2|7145.4|7148.2|7145.4|7144.9|7142.1|35
1623071730000|2021-06-07 13:15:30|7148|7145.2|7148.2|7145.4|7149.2|7146.4|7147.2|7144.4|27
1623071740000|2021-06-07 13:15:40|7148.4|7145.6|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|14
1623071750000|2021-06-07 13:15:50|7148.6|7145.8|7146.6|7143.8|7148.6|7145.8|7146.6|7143.8|28
1623071760000|2021-06-07 13:16:00|7146.2|7143.4|7146.2|7143.4|7148.2|7145.4|7145.9|7143.1|46
1623071770000|2021-06-07 13:16:10|7145.9|7143.1|7145.7|7142.9|7145.9|7143.1|7145.4|7142.6|9
1623071780000|2021-06-07 13:16:20|7145.4|7142.6|7145.7|7142.9|7145.7|7142.9|7145.2|7142.4|3
1623071790000|2021-06-07 13:16:30|7145.4|7142.6|7145.2|7142.4|7145.7|7142.9|7145.2|7142.4|28
1623071800000|2021-06-07 13:16:40|7144.4|7141.6|7142.7|7139.9|7144.7|7141.9|7141.7|7138.9|20
1623071810000|2021-06-07 13:16:50|7143.2|7140.4|7141.7|7138.9|7143.4|7140.6|7141.2|7138.4|41
1623071820000|2021-06-07 13:17:00|7142.2|7139.4|7140.7|7137.9|7143.2|7140.4|7140.4|7137.6|14
1623071830000|2021-06-07 13:17:10|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|51
1623071840000|2021-06-07 13:17:20|7141.9|7139.1|7142.2|7139.4|7142.2|7139.4|7141.7|7138.9|3
1623071850000|2021-06-07 13:17:30|7141.9|7139.1|7142.2|7139.4|7142.5|7139.7|7141.9|7139.1|47
1623071860000|2021-06-07 13:17:40|7141.9|7139.1|7141.4|7138.6|7143.2|7140.4|7141.4|7138.6|16
1623071870000|2021-06-07 13:17:50|7142|7139.2|7142.7|7139.9|7142.7|7139.9|7142|7139.2|13
1623071880000|2021-06-07 13:18:00|7142.4|7139.6|7144.4|7141.6|7144.7|7141.9|7142.4|7139.6|4
1623071890000|2021-06-07 13:18:10|7144.2|7141.4|7143.4|7140.6|7144.2|7141.4|7143.4|7140.6|8
1623071900000|2021-06-07 13:18:20|7142.9|7140.1|7142.4|7139.6|7143.2|7140.4|7142.4|7139.6|1
1623071910000|2021-06-07 13:18:30|7142.7|7139.9|7142.4|7139.6|7142.7|7139.9|7142.4|7139.6|1
1623071920000|2021-06-07 13:18:40|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|29
1623071930000|2021-06-07 13:18:50|7141.4|7138.6|7143.2|7140.4|7143.2|7140.4|7140.6|7137.8|18
1623071940000|2021-06-07 13:19:00|7143.7|7140.9|7140.4|7137.6|7144.2|7141.4|7139.6|7136.8|148
1623071950000|2021-06-07 13:19:10|7140.7|7137.9|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|31
1623071960000|2021-06-07 13:19:20|7141.2|7138.4|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|28
1623071970000|2021-06-07 13:19:30|7140.7|7137.9|7140.4|7137.6|7140.7|7137.9|7139.7|7136.9|11
1623071980000|2021-06-07 13:19:40|7140.7|7137.9|7140.4|7137.6|7141.2|7138.4|7140.4|7137.6|10
1623071990000|2021-06-07 13:19:50|7140.7|7137.9|7141.7|7138.9|7141.7|7138.9|7140.4|7137.6|6
1623072000000|2021-06-07 13:20:00|7141.9|7139.1|7142.4|7139.6|7143.7|7140.9|7141.4|7138.6|76
1623072010000|2021-06-07 13:20:10|7142.2|7139.4|7141.7|7138.9|7142.4|7139.6|7141.4|7138.6|48
1623072020000|2021-06-07 13:20:20|7141.6|7138.8|7142.4|7139.6|7142.4|7139.6|7141.2|7138.4|149
1623072030000|2021-06-07 13:20:30|7143.2|7140.4|7143.4|7140.6|7144.2|7141.4|7142.4|7139.6|12
1623072040000|2021-06-07 13:20:40|7143.7|7140.9|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|3
1623072050000|2021-06-07 13:20:50|7144.5|7141.7|7143.2|7140.4|7145.2|7142.4|7143.2|7140.4|19
1623072060000|2021-06-07 13:21:00|7143.4|7140.6|7145.2|7142.4|7145.7|7142.9|7143.4|7140.6|11
1623072070000|2021-06-07 13:21:10|7144.9|7142.1|7145.7|7142.9|7145.7|7142.9|7144.2|7141.4|87
1623072080000|2021-06-07 13:21:20|7146|7143.2|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|24
1623072090000|2021-06-07 13:21:30|7145.7|7142.9|7146.4|7143.6|7146.4|7143.6|7145.7|7142.9|40
1623072100000|2021-06-07 13:21:40|7147|7144.2|7146.2|7143.4|7147.2|7144.4|7146.2|7143.4|34
1623072110000|2021-06-07 13:21:50|7146.4|7143.6|7147.5|7144.7|7148.2|7145.4|7146.4|7143.6|40
1623072120000|2021-06-07 13:22:00|7147.4|7144.6|7147.4|7144.6|7148.2|7145.4|7147.2|7144.4|38
1623072130000|2021-06-07 13:22:10|7147.7|7144.9|7146.4|7143.6|7147.7|7144.9|7146.4|7143.6|6
1623072140000|2021-06-07 13:22:20|7146.2|7143.4|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|20
1623072150000|2021-06-07 13:22:30|7145.4|7142.6|7144.4|7141.6|7145.4|7142.6|7143.5|7140.7|23
1623072160000|2021-06-07 13:22:40|7143.5|7140.7|7141|7138.2|7143.5|7140.7|7140.7|7137.9|1412
1623072170000|2021-06-07 13:22:50|7141.7|7138.9|7141.5|7138.7|7144.5|7141.7|7141|7138.2|249
1623072180000|2021-06-07 13:23:00|7141.2|7138.4|7140.2|7137.4|7141.9|7139.1|7140.2|7137.4|127
1623072190000|2021-06-07 13:23:10|7140.7|7137.9|7142.4|7139.6|7142.4|7139.6|7140.7|7137.9|404
1623072200000|2021-06-07 13:23:20|7142.7|7139.9|7144.7|7141.9|7145.5|7142.7|7142.7|7139.9|31
1623072210000|2021-06-07 13:23:30|7144.5|7141.7|7143.7|7140.9|7144.5|7141.7|7143.7|7140.9|24
1623072220000|2021-06-07 13:23:40|7143.2|7140.4|7144.9|7142.1|7145|7142.2|7143|7140.2|10
1623072230000|2021-06-07 13:23:50|7145.4|7142.6|7144.5|7141.7|7145.4|7142.6|7143.9|7141.1|76
1623072240000|2021-06-07 13:24:00|7145.2|7142.4|7148.5|7145.7|7148.5|7145.7|7145.2|7142.4|56
1623072250000|2021-06-07 13:24:10|7148.2|7145.4|7146.9|7144.1|7148.2|7145.4|7146.9|7144.1|43
1623072260000|2021-06-07 13:24:20|7147.4|7144.6|7146.5|7143.7|7147.4|7144.6|7145.5|7142.7|29
1623072270000|2021-06-07 13:24:30|7146|7143.2|7146|7143.2|7146|7143.2|7145.5|7142.7|5
1623072280000|2021-06-07 13:24:40|7146.4|7143.6|7149|7146.2|7149|7146.2|7146.4|7143.6|29
1623072290000|2021-06-07 13:24:50|7149.4|7146.6|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|37
1623072300000|2021-06-07 13:25:00|7148|7145.2|7147.2|7144.4|7149|7146.2|7147.2|7144.4|19
1623072310000|2021-06-07 13:25:10|7147.5|7144.7|7146.2|7143.4|7147.5|7144.7|7146.2|7143.4|6
1623072320000|2021-06-07 13:25:20|7146.5|7143.7|7146.9|7144.1|7148.4|7145.6|7146.5|7143.7|83
1623072330000|2021-06-07 13:25:30|7146.4|7143.6|7146.7|7143.9|7146.7|7143.9|7146.4|7143.6|7
1623072340000|2021-06-07 13:25:40|7147|7144.2|7147|7144.2|7147.5|7144.7|7146.7|7143.9|7
1623072350000|2021-06-07 13:25:50|7146.4|7143.6|7144.4|7141.6|7146.4|7143.6|7143.4|7140.6|33
1623072360000|2021-06-07 13:26:00|7144.5|7141.7|7144.2|7141.4|7144.9|7142.1|7143.5|7140.7|10
1623072370000|2021-06-07 13:26:10|7143.9|7141.1|7143.7|7140.9|7144.4|7141.6|7143.4|7140.6|7
1623072380000|2021-06-07 13:26:20|7144.2|7141.4|7147.7|7144.9|7147.8|7145|7143.7|7140.9|11
1623072390000|2021-06-07 13:26:30|7147.4|7144.6|7148.2|7145.4|7148.2|7145.4|7147.4|7144.6|1
1623072400000|2021-06-07 13:26:40|7148.4|7145.6|7147.4|7144.6|7148.7|7145.9|7147.4|7144.6|65
1623072410000|2021-06-07 13:26:50|7147.2|7144.4|7147.7|7144.9|7147.7|7144.9|7146.7|7143.9|4
1623072420000|2021-06-07 13:27:00|7147.4|7144.6|7146.9|7144.1|7147.7|7144.9|7146.9|7144.1|7
1623072430000|2021-06-07 13:27:10|7146.4|7143.6|7145.2|7142.4|7147.4|7144.6|7145.2|7142.4|13
1623072450000|2021-06-07 13:27:30|7144.7|7141.9|7146.2|7143.4|7146.2|7143.4|7144.7|7141.9|8
1623072460000|2021-06-07 13:27:40|7145.7|7142.9|7145.2|7142.4|7145.7|7142.9|7144.9|7142.1|2
1623072470000|2021-06-07 13:27:50|7144.9|7142.1|7145.7|7142.9|7145.7|7142.9|7144.9|7142.1|1
1623072480000|2021-06-07 13:28:00|7145.4|7142.6|7145.9|7143.1|7146.2|7143.4|7145.4|7142.6|5
1623072490000|2021-06-07 13:28:10|7146.2|7143.4|7145.5|7142.7|7146.4|7143.6|7145.5|7142.7|12
1623072500000|2021-06-07 13:28:20|7145.4|7142.6|7146.4|7143.6|7146.4|7143.6|7145.4|7142.6|1
1623072510000|2021-06-07 13:28:30|7145.4|7142.6|7146.5|7143.7|7146.9|7144.1|7145.4|7142.6|5
1623072520000|2021-06-07 13:28:40|7145.9|7143.1|7146.2|7143.4|7146.2|7143.4|7145.9|7143.1|1
1623072530000|2021-06-07 13:28:50|7146.4|7143.6|7148.2|7145.4|7148.2|7145.4|7146.4|7143.6|7
1623072540000|2021-06-07 13:29:00|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|1
1623072550000|2021-06-07 13:29:10|7148.7|7145.9|7150.7|7147.9|7151.2|7148.4|7148.7|7145.9|29
1623072560000|2021-06-07 13:29:20|7150.4|7147.6|7151.2|7148.4|7151.2|7148.4|7150.4|7147.6|4
1623072570000|2021-06-07 13:29:30|7151.4|7148.6|7151.2|7148.4|7151.4|7148.6|7150.9|7148.1|11
1623072580000|2021-06-07 13:29:40|7151.4|7148.6|7151.4|7148.6|7151.7|7148.9|7151.4|7148.6|3
1623072590000|2021-06-07 13:29:50|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7150.4|7147.6|5
1623072600000|2021-06-07 13:30:00|7151.7|7148.9|7154.7|7151.9|7158.7|7155.9|7151.7|7148.9|317
1623072610000|2021-06-07 13:30:10|7155|7152.2|7154.2|7151.4|7155.7|7152.9|7153.7|7150.9|10
1623072620000|2021-06-07 13:30:20|7154.4|7151.6|7157.2|7154.4|7157.2|7154.4|7154.4|7151.6|40
1623072630000|2021-06-07 13:30:30|7157.4|7154.6|7159.7|7156.9|7160.2|7157.4|7156.2|7153.4|69
1623072640000|2021-06-07 13:30:40|7160|7157.2|7157.9|7155.1|7160.7|7157.9|7157.9|7155.1|77
1623072650000|2021-06-07 13:30:50|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7156.4|7153.6|17
1623072660000|2021-06-07 13:31:00|7157.9|7155.1|7162.2|7159.4|7163.2|7160.4|7157.9|7155.1|715
1623072670000|2021-06-07 13:31:10|7161.2|7158.4|7162.2|7159.4|7162.4|7159.6|7160.7|7157.9|27
1623072680000|2021-06-07 13:31:20|7162|7159.2|7163.2|7160.4|7163.4|7160.6|7161.2|7158.4|155
1623072690000|2021-06-07 13:31:30|7162.7|7159.9|7161.7|7158.9|7164.2|7161.4|7161.4|7158.6|64
1623072700000|2021-06-07 13:31:40|7161.4|7158.6|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|19
1623072710000|2021-06-07 13:31:50|7160.9|7158.1|7160.5|7157.7|7162.2|7159.4|7160.5|7157.7|30
1623072720000|2021-06-07 13:32:00|7160.2|7157.4|7163.7|7160.9|7163.7|7160.9|7160.2|7157.4|28
1623072730000|2021-06-07 13:32:10|7163.4|7160.6|7163.4|7160.6|7164.5|7161.7|7163.2|7160.4|86
1623072740000|2021-06-07 13:32:20|7163.2|7160.4|7173|7170.2|7173.9|7171.1|7163.2|7160.4|641
1623072750000|2021-06-07 13:32:30|7173.2|7170.4|7173.7|7170.9|7176.2|7173.4|7172.2|7169.4|535
1623072760000|2021-06-07 13:32:40|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7172.7|7169.9|230
1623072770000|2021-06-07 13:32:50|7173.3|7170.5|7173.2|7170.4|7174|7171.2|7172.5|7169.7|44
1623072780000|2021-06-07 13:33:00|7173.7|7170.9|7171.9|7169.1|7174|7171.2|7171.7|7168.9|100
1623072790000|2021-06-07 13:33:10|7172.2|7169.4|7171.9|7169.1|7173.2|7170.4|7171.5|7168.7|148
1623072800000|2021-06-07 13:33:20|7171.4|7168.6|7174.2|7171.4|7174.4|7171.6|7170.7|7167.9|276
1623072810000|2021-06-07 13:33:30|7173.9|7171.1|7175.2|7172.4|7175.2|7172.4|7173.4|7170.6|24
1623072820000|2021-06-07 13:33:40|7175.4|7172.6|7172.2|7169.4|7175.5|7172.7|7172.2|7169.4|35
1623072830000|2021-06-07 13:33:50|7173.2|7170.4|7174.2|7171.4|7174.2|7171.4|7172.5|7169.7|18
1623072840000|2021-06-07 13:34:00|7173.4|7170.6|7173.4|7170.6|7174.2|7171.4|7171.9|7169.1|62
1623072850000|2021-06-07 13:34:10|7173.5|7170.7|7175.2|7172.4|7175.2|7172.4|7173.5|7170.7|17
1623072860000|2021-06-07 13:34:20|7174.9|7172.1|7174.7|7171.9|7176.4|7173.6|7174.7|7171.9|60
1623072870000|2021-06-07 13:34:30|7174.9|7172.1|7172.4|7169.6|7175.2|7172.4|7172.2|7169.4|89
1623072880000|2021-06-07 13:34:40|7172.2|7169.4|7170.2|7167.4|7172.2|7169.4|7170.2|7167.4|23
1623072890000|2021-06-07 13:34:50|7171.2|7168.4|7171.9|7169.1|7172.2|7169.4|7170.4|7167.6|25
1623072900000|2021-06-07 13:35:00|7171.7|7168.9|7167.4|7164.6|7171.7|7168.9|7167.4|7164.6|31
1623072910000|2021-06-07 13:35:10|7167.7|7164.9|7165|7162.2|7169|7166.2|7164.7|7161.9|184
1623072920000|2021-06-07 13:35:20|7165.2|7162.4|7165.7|7162.9|7166.2|7163.4|7164.7|7161.9|44
1623072930000|2021-06-07 13:35:30|7165.9|7163.1|7166.2|7163.4|7166.7|7163.9|7165.4|7162.6|6
1623072940000|2021-06-07 13:35:40|7166.7|7163.9|7166.9|7164.1|7167.7|7164.9|7166.7|7163.9|11
1623072950000|2021-06-07 13:35:50|7167.2|7164.4|7168.4|7165.6|7168.9|7166.1|7167.2|7164.4|28
1623072960000|2021-06-07 13:36:00|7168.7|7165.9|7165.9|7163.1|7168.7|7165.9|7165.9|7163.1|20
1623072970000|2021-06-07 13:36:10|7166.2|7163.4|7167.4|7164.6|7167.4|7164.6|7166.2|7163.4|3
1623072980000|2021-06-07 13:36:20|7167|7164.2|7166.4|7163.6|7167|7164.2|7165.5|7162.7|24
1623072990000|2021-06-07 13:36:30|7166.7|7163.9|7168.4|7165.6|7169.2|7166.4|7166.7|7163.9|14
1623073000000|2021-06-07 13:36:40|7168.7|7165.9|7168.9|7166.1|7169.2|7166.4|7168.7|7165.9|9
1623073010000|2021-06-07 13:36:50|7168.5|7165.7|7169.4|7166.6|7169.7|7166.9|7168.5|7165.7|17
1623073020000|2021-06-07 13:37:00|7169.7|7166.9|7168.7|7165.9|7169.7|7166.9|7167.5|7164.7|38
1623073030000|2021-06-07 13:37:10|7168.4|7165.6|7171.9|7169.1|7172.2|7169.4|7168.4|7165.6|51
1623073040000|2021-06-07 13:37:20|7172.2|7169.4|7172.4|7169.6|7173.2|7170.4|7172.2|7169.4|33
1623073050000|2021-06-07 13:37:30|7172.7|7169.9|7176.7|7173.9|7176.9|7174.1|7172.7|7169.9|163
1623073060000|2021-06-07 13:37:40|7177.2|7174.4|7175.4|7172.6|7177.4|7174.6|7175.4|7172.6|50
1623073070000|2021-06-07 13:37:50|7175.2|7172.4|7175.7|7172.9|7175.9|7173.1|7175.2|7172.4|28
1623073080000|2021-06-07 13:38:00|7176|7173.2|7175.2|7172.4|7176.2|7173.4|7174.7|7171.9|4
1623073090000|2021-06-07 13:38:10|7174.9|7172.1|7175.7|7172.9|7175.9|7173.1|7172.5|7169.7|58
1623073100000|2021-06-07 13:38:20|7175.9|7173.1|7176.4|7173.6|7177|7174.2|7175.7|7172.9|14
1623073110000|2021-06-07 13:38:30|7176.7|7173.9|7176.4|7173.6|7177|7174.2|7176.2|7173.4|10
1623073120000|2021-06-07 13:38:40|7176.7|7173.9|7174.9|7172.1|7176.7|7173.9|7173.4|7170.6|52
1623073130000|2021-06-07 13:38:50|7175.2|7172.4|7173.4|7170.6|7175.2|7172.4|7173.4|7170.6|7
1623073140000|2021-06-07 13:39:00|7173.7|7170.9|7173.9|7171.1|7174.7|7171.9|7173.4|7170.6|34
1623073150000|2021-06-07 13:39:10|7174.4|7171.6|7174.7|7171.9|7175.2|7172.4|7174.4|7171.6|30
1623073160000|2021-06-07 13:39:20|7174.4|7171.6|7174.4|7171.6|7175.2|7172.4|7173.9|7171.1|62
1623073170000|2021-06-07 13:39:30|7174.7|7171.9|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|23
1623073180000|2021-06-07 13:39:40|7175.5|7172.7|7175.2|7172.4|7176.4|7173.6|7175.2|7172.4|9
1623073190000|2021-06-07 13:39:50|7174.5|7171.7|7174.4|7171.6|7174.9|7172.1|7174|7171.2|0
1623073200000|2021-06-07 13:40:00|7174.7|7171.9|7177|7174.2|7177.4|7174.6|7174.4|7171.6|15
1623073210000|2021-06-07 13:40:10|7176.9|7174.1|7174.7|7171.9|7177.2|7174.4|7174.4|7171.6|32
1623073220000|2021-06-07 13:40:20|7174.4|7171.6|7174.7|7171.9|7174.9|7172.1|7173.4|7170.6|8
1623073230000|2021-06-07 13:40:30|7174.4|7171.6|7173.7|7170.9|7175.4|7172.6|7173.5|7170.7|9
1623073240000|2021-06-07 13:40:40|7174.2|7171.4|7174.5|7171.7|7174.9|7172.1|7173.4|7170.6|11
1623073250000|2021-06-07 13:40:50|7174.7|7171.9|7174.7|7171.9|7175.2|7172.4|7174.4|7171.6|10
1623073260000|2021-06-07 13:41:00|7174.4|7171.6|7176.2|7173.4|7176.2|7173.4|7174.4|7171.6|12
1623073270000|2021-06-07 13:41:10|7176.4|7173.6|7175.9|7173.1|7177|7174.2|7175.5|7172.7|52
1623073280000|2021-06-07 13:41:20|7175.5|7172.7|7176.4|7173.6|7176.4|7173.6|7175.5|7172.7|39
1623073290000|2021-06-07 13:41:30|7176.5|7173.7|7174.9|7172.1|7177.2|7174.4|7174.5|7171.7|13
1623073300000|2021-06-07 13:41:40|7175|7172.2|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|6
1623073310000|2021-06-07 13:41:50|7175|7172.2|7173.5|7170.7|7175|7172.2|7173.5|7170.7|11
1623073320000|2021-06-07 13:42:00|7173.4|7170.6|7175.2|7172.4|7175.2|7172.4|7173.4|7170.6|10
1623073330000|2021-06-07 13:42:10|7175.4|7172.6|7177|7174.2|7177.2|7174.4|7174.5|7171.7|17
1623073340000|2021-06-07 13:42:20|7177.2|7174.4|7175.2|7172.4|7177.4|7174.6|7174.9|7172.1|6
1623073350000|2021-06-07 13:42:30|7175.4|7172.6|7174.5|7171.7|7176.4|7173.6|7174.5|7171.7|10
1623073360000|2021-06-07 13:42:40|7174.7|7171.9|7176.9|7174.1|7176.9|7174.1|7174.7|7171.9|11
1623073370000|2021-06-07 13:42:50|7177.2|7174.4|7177.2|7174.4|7177.4|7174.6|7176.5|7173.7|16
1623073380000|2021-06-07 13:43:00|7177.4|7174.6|7177.9|7175.1|7180.2|7177.4|7177.4|7174.6|60
1623073390000|2021-06-07 13:43:10|7177.4|7174.6|7179.4|7176.6|7179.5|7176.7|7177.4|7174.6|53
1623073400000|2021-06-07 13:43:20|7179.2|7176.4|7178.5|7175.7|7179.2|7176.4|7178.4|7175.6|5
1623073410000|2021-06-07 13:43:30|7178.7|7175.9|7179.4|7176.6|7179.4|7176.6|7178.4|7175.6|18
1623073420000|2021-06-07 13:43:40|7179.2|7176.4|7178.7|7175.9|7179.2|7176.4|7178.4|7175.6|36
1623073430000|2021-06-07 13:43:50|7178.4|7175.6|7179.9|7177.1|7181.2|7178.4|7178.4|7175.6|61
1623073440000|2021-06-07 13:44:00|7179.7|7176.9|7177.9|7175.1|7180.4|7177.6|7177.9|7175.1|21
1623073450000|2021-06-07 13:44:10|7177.4|7174.6|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|12
1623073460000|2021-06-07 13:44:20|7176.2|7173.4|7175.4|7172.6|7176.2|7173.4|7174.9|7172.1|10
1623073470000|2021-06-07 13:44:30|7175|7172.2|7174.4|7171.6|7175|7172.2|7173.4|7170.6|44
1623073480000|2021-06-07 13:44:40|7175.2|7172.4|7173.4|7170.6|7175.4|7172.6|7173.4|7170.6|39
1623073490000|2021-06-07 13:44:50|7173.2|7170.4|7173.5|7170.7|7173.9|7171.1|7173.2|7170.4|32
1623073500000|2021-06-07 13:45:00|7172.5|7169.7|7171.4|7168.6|7173.5|7170.7|7170|7167.2|128
1623073510000|2021-06-07 13:45:10|7171|7168.2|7170.4|7167.6|7171|7168.2|7170|7167.2|15
1623073520000|2021-06-07 13:45:20|7170|7167.2|7168.9|7166.1|7170|7167.2|7168.4|7165.6|56
1623073530000|2021-06-07 13:45:30|7168.5|7165.7|7170|7167.2|7170|7167.2|7168.4|7165.6|31
1623073540000|2021-06-07 13:45:40|7169.9|7167.1|7166.7|7163.9|7170.2|7167.4|7166.7|7163.9|93
1623073550000|2021-06-07 13:45:50|7166.4|7163.6|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|192
1623073560000|2021-06-07 13:46:00|7166.2|7163.4|7165.4|7162.6|7166.5|7163.7|7164.4|7161.6|117
1623073570000|2021-06-07 13:46:10|7165.5|7162.7|7169.4|7166.6|7169.4|7166.6|7165.5|7162.7|132
1623073580000|2021-06-07 13:46:20|7169.5|7166.7|7170.2|7167.4|7170.4|7167.6|7169.5|7166.1|85
1623073590000|2021-06-07 13:46:30|7170.4|7167.6|7169.9|7167.1|7170.4|7167.6|7169.9|7167.1|40
1623073600000|2021-06-07 13:46:40|7169.5|7166.7|7168.7|7165.9|7169.9|7167.1|7168.4|7165.6|9
1623073610000|2021-06-07 13:46:50|7168.4|7165.6|7168.9|7166.1|7169|7166.2|7166.2|7163.4|61
1623073620000|2021-06-07 13:47:00|7169.2|7166.4|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|13
1623073630000|2021-06-07 13:47:10|7170.4|7167.6|7168.5|7165.7|7170.4|7167.6|7168.5|7165.7|2
1623073640000|2021-06-07 13:47:20|7168.4|7165.6|7169.4|7166.6|7169.4|7166.6|7168.4|7165.6|14
1623073650000|2021-06-07 13:47:30|7169.7|7166.9|7168.7|7165.9|7169.9|7167.1|7167.9|7165.1|14
1623073660000|2021-06-07 13:47:40|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|7
1623073670000|2021-06-07 13:47:50|7168.5|7165.7|7167.4|7164.6|7169.2|7166.4|7167.4|7164.6|27
1623073680000|2021-06-07 13:48:00|7167.7|7164.9|7166.9|7164.1|7167.7|7164.9|7165.4|7162.6|11
1623073690000|2021-06-07 13:48:10|7166.5|7163.7|7167.7|7164.9|7167.7|7164.9|7166.5|7163.7|2
1623073700000|2021-06-07 13:48:20|7167.4|7164.6|7169.2|7166.4|7169.2|7166.4|7167.4|7164.6|4
1623073710000|2021-06-07 13:48:30|7168.9|7166.1|7168.7|7165.9|7168.9|7166.1|7168.4|7165.6|20
1623073720000|2021-06-07 13:48:40|7168.9|7166.1|7169.4|7166.6|7170.2|7167.4|7168.9|7166.1|11
1623073730000|2021-06-07 13:48:50|7169.5|7166.7|7168.4|7165.6|7169.9|7167.1|7168.4|7165.6|44
1623073740000|2021-06-07 13:49:00|7168.7|7165.9|7168.5|7165.7|7168.9|7166.1|7168.4|7165.6|7
1623073750000|2021-06-07 13:49:10|7168.9|7166.1|7169.4|7166.6|7170.2|7167.4|7168.5|7165.7|19
1623073760000|2021-06-07 13:49:20|7169.9|7167.1|7171.7|7168.9|7171.7|7168.9|7169.9|7167.1|6
1623073770000|2021-06-07 13:49:30|7171.4|7168.6|7171.7|7168.9|7171.7|7168.9|7171.4|7168.6|0
1623073780000|2021-06-07 13:49:40|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|10
1623073790000|2021-06-07 13:49:50|7171.4|7168.6|7171.2|7168.4|7172|7169.2|7171.2|7168.4|4
1623073800000|2021-06-07 13:50:00|7170.9|7168.1|7171.2|7168.4|7171.2|7168.4|7170.4|7167.6|10
1623073810000|2021-06-07 13:50:10|7170.4|7167.6|7172.2|7169.4|7172.2|7169.4|7170.4|7167.6|8
1623073820000|2021-06-07 13:50:20|7172.4|7169.6|7174.5|7171.7|7174.9|7172.1|7172.4|7169.6|60
1623073830000|2021-06-07 13:50:30|7174.9|7172.1|7174.2|7171.4|7174.9|7172.1|7173.4|7170.6|6
1623073840000|2021-06-07 13:50:40|7174.4|7171.6|7174.3|7171.5|7174.4|7171.6|7174.3|7171.5|5
1623073850000|2021-06-07 13:50:50|7173.3|7170.5|7170.3|7167.5|7173.3|7170.5|7170.2|7167.4|45
1623073860000|2021-06-07 13:51:00|7170.7|7167.9|7171.2|7168.4|7171.3|7168.5|7170.3|7167.5|2
1623073870000|2021-06-07 13:51:10|7170.5|7167.7|7170.2|7167.4|7171.2|7168.4|7169.5|7166.7|10
1623073880000|2021-06-07 13:51:20|7170|7167.2|7169.8|7167|7170.3|7167.5|7169.3|7166.5|8
1623073890000|2021-06-07 13:51:30|7169.5|7166.7|7170.2|7167.4|7170.2|7167.4|7169.3|7166.5|2
1623073900000|2021-06-07 13:51:40|7169.3|7166.5|7167.3|7164.5|7169.3|7166.5|7166.8|7164|38
1623073910000|2021-06-07 13:51:50|7167.7|7164.9|7167.3|7164.5|7167.7|7164.9|7167.3|7164.5|7
1623073920000|2021-06-07 13:52:00|7167.7|7164.9|7167.2|7164.4|7168.2|7165.4|7166.8|7164|6
1623073930000|2021-06-07 13:52:10|7167|7164.2|7168.8|7166|7168.8|7166|7166.8|7164|11
1623073940000|2021-06-07 13:52:20|7169.3|7166.5|7169.3|7166.5|7169.8|7167|7168.8|7166|5
1623073950000|2021-06-07 13:52:30|7169.5|7166.7|7168.8|7166|7169.7|7166.9|7168.3|7165.5|32
1623073960000|2021-06-07 13:52:40|7169.2|7166.4|7168.8|7166|7169.3|7166.5|7168.8|7166|3
1623073970000|2021-06-07 13:52:50|7168.5|7165.7|7167.3|7164.5|7169.2|7166.4|7166.8|7164|10
1623073980000|2021-06-07 13:53:00|7167|7164.2|7167.3|7164.5|7167.3|7164.5|7165.5|7162.7|24
1623073990000|2021-06-07 13:53:10|7167.2|7164.4|7165.5|7162.7|7167.3|7164.5|7165.5|7162.7|21
1623074000000|2021-06-07 13:53:20|7165.8|7163|7165.8|7163|7165.8|7163|7165.5|7162.7|8
1623074010000|2021-06-07 13:53:30|7165.5|7162.7|7163.3|7160.5|7166.2|7163.4|7163|7160.2|49
1623074020000|2021-06-07 13:53:40|7162.8|7160|7164.8|7162|7164.8|7162|7162.5|7159.7|37
1623074030000|2021-06-07 13:53:50|7165.3|7162.5|7165.8|7163|7165.8|7163|7165|7162.2|5
1623074040000|2021-06-07 13:54:00|7166.2|7163.4|7167.3|7164.5|7167.3|7164.5|7165.3|7162.5|32
1623074050000|2021-06-07 13:54:10|7167|7164.2|7166.3|7163.5|7167|7164.2|7165.3|7162.5|20
1623074060000|2021-06-07 13:54:20|7166.2|7163.4|7163.8|7161|7166.2|7163.4|7163.8|7161|34
1623074070000|2021-06-07 13:54:30|7163.5|7160.7|7164.2|7161.4|7164.2|7161.4|7162.3|7159.5|5
1623074080000|2021-06-07 13:54:40|7163.8|7161|7163.3|7160.5|7164.3|7161.5|7162.8|7160|144
1623074090000|2021-06-07 13:54:50|7164|7161.2|7163.7|7160.9|7164.3|7161.5|7163.3|7160.5|126
1623074100000|2021-06-07 13:55:00|7159.5|7156.7|7163.8|7161|7163.8|7161|7159.5|7156.7|341
1623074110000|2021-06-07 13:55:10|7163.7|7160.9|7163.3|7160.5|7164.2|7161.4|7163.3|7160.5|14
1623074120000|2021-06-07 13:55:20|7163.5|7160.7|7164.3|7161.5|7165.3|7162.5|7163.5|7160.7|16
1623074130000|2021-06-07 13:55:30|7164.8|7162|7163.8|7161|7164.8|7162|7163.5|7160.7|27
1623074140000|2021-06-07 13:55:40|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7162.3|7159.5|7
1623074150000|2021-06-07 13:55:50|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7162.3|7159.5|12
1623074160000|2021-06-07 13:56:00|7163.2|7160.4|7164.7|7161.9|7165.3|7162.5|7163.2|7160.4|17
1623074170000|2021-06-07 13:56:10|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|0
1623074180000|2021-06-07 13:56:20|7164.5|7161.7|7164.8|7162|7164.8|7162|7164.5|7161.7|0
1623074190000|2021-06-07 13:56:30|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7164.5|7161.7|99
1623074200000|2021-06-07 13:56:40|7165|7162.2|7165.3|7162.5|7165.3|7162.5|7164.3|7161.5|10
1623074210000|2021-06-07 13:56:50|7165.5|7162.7|7166.5|7163.7|7167.2|7164.4|7165.5|7162.7|44
1623074220000|2021-06-07 13:57:00|7166.3|7163.5|7168.3|7165.5|7168.3|7165.5|7166.3|7163.5|63
1623074230000|2021-06-07 13:57:10|7166.8|7164|7166.8|7164|7166.8|7164|7166.3|7163.5|23
1623074240000|2021-06-07 13:57:20|7166.3|7163.5|7166.8|7164|7166.8|7164|7166.3|7163.5|0
1623074250000|2021-06-07 13:57:30|7166.5|7163.7|7166.8|7164|7166.8|7164|7166.3|7163.5|39
1623074260000|2021-06-07 13:57:40|7166.3|7163.5|7165.5|7162.7|7167.3|7164.5|7165.5|7162.7|21
1623074270000|2021-06-07 13:57:50|7165.8|7163|7165.3|7162.5|7165.8|7163|7165.3|7162.5|5
1623074280000|2021-06-07 13:58:00|7165.7|7162.9|7164.8|7162|7166.3|7163.5|7164|7161.2|23
1623074290000|2021-06-07 13:58:10|7164.2|7161.4|7163.3|7160.5|7164.2|7161.4|7162.3|7159.5|18
1623074300000|2021-06-07 13:58:20|7162.5|7159.7|7162.8|7160|7163.2|7160.4|7162.5|7159.7|27
1623074310000|2021-06-07 13:58:30|7163.2|7160.4|7161.8|7159|7163.2|7160.4|7161.3|7158.5|7
1623074320000|2021-06-07 13:58:40|7162.2|7159.4|7161.8|7159|7162.2|7159.4|7161.3|7158.5|8
1623074330000|2021-06-07 13:58:50|7162.3|7159.5|7161.8|7159|7162.3|7159.5|7160.2|7157.4|71
1623074340000|2021-06-07 13:59:00|7161.5|7158.7|7158.8|7156|7161.5|7158.7|7158.5|7155.7|24
1623074350000|2021-06-07 13:59:10|7159.2|7156.4|7158.3|7155.5|7160.3|7157.5|7158.3|7155.5|14
1623074360000|2021-06-07 13:59:20|7157.7|7154.9|7156.2|7153.4|7158.2|7155.4|7155.5|7152.7|38
1623074370000|2021-06-07 13:59:30|7156.3|7153.5|7154.5|7151.7|7156.5|7153.7|7153.5|7150.7|147
1623074380000|2021-06-07 13:59:40|7154.8|7152|7153.8|7151|7155.3|7152.5|7153.5|7150.7|23
1623074390000|2021-06-07 13:59:50|7153.5|7150.7|7154.3|7151.5|7154.3|7151.5|7153.3|7150.5|14
1623074400000|2021-06-07 14:00:00|7154.7|7151.9|7154.5|7151.7|7157.8|7155|7154.5|7151.7|34
1623074410000|2021-06-07 14:00:10|7154.7|7151.9|7154.3|7151.5|7154.8|7152|7153.5|7150.7|7
1623074420000|2021-06-07 14:00:20|7154.5|7151.7|7155.3|7152.5|7155.3|7152.5|7154.5|7151.7|30
1623074430000|2021-06-07 14:00:30|7155.2|7152.4|7151.2|7148.4|7155.2|7152.4|7150.3|7147.5|188
1623074440000|2021-06-07 14:00:40|7151.3|7148.5|7149.3|7146.5|7152.3|7149.5|7148|7145.2|59
1623074450000|2021-06-07 14:00:50|7148.5|7145.7|7148.8|7146|7149.2|7146.4|7147.8|7145|89
1623074460000|2021-06-07 14:01:00|7148.7|7145.9|7149.3|7146.5|7149.8|7147|7148.3|7145.5|53
1623074470000|2021-06-07 14:01:10|7149.7|7146.9|7148.8|7146|7149.8|7147|7148|7145.2|144
1623074480000|2021-06-07 14:01:20|7148.5|7145.7|7148.2|7145.4|7148.5|7145.7|7147.3|7144.5|32
1623074490000|2021-06-07 14:01:30|7148.3|7145.5|7147.3|7144.5|7148.3|7145.5|7147.3|7144.5|20
1623074500000|2021-06-07 14:01:40|7148.2|7145.4|7148.8|7146|7148.8|7146|7148.2|7145.4|5
1623074510000|2021-06-07 14:01:50|7148.5|7145.7|7148.3|7145.5|7149.3|7146.5|7147.3|7144.5|52
1623074520000|2021-06-07 14:02:00|7147.8|7145|7147.3|7144.5|7147.8|7145|7146.3|7143.5|45
1623074530000|2021-06-07 14:02:10|7147.2|7144.4|7148.3|7145.5|7148.3|7145.5|7146.3|7143.5|52
1623074540000|2021-06-07 14:02:20|7148.2|7145.4|7147.5|7144.7|7148.2|7145.4|7146.7|7143.9|28
1623074550000|2021-06-07 14:02:30|7147.3|7144.5|7148.8|7146|7148.8|7146|7146.5|7143.7|98
1623074560000|2021-06-07 14:02:40|7148.5|7145.7|7147.5|7144.7|7149.3|7146.5|7147.5|7144.7|111
1623074570000|2021-06-07 14:02:50|7147.3|7144.5|7147|7144.2|7147.3|7144.5|7146.5|7143.7|37
1623074580000|2021-06-07 14:03:00|7147.3|7144.5|7147.2|7144.4|7149.3|7146.5|7146.7|7143.9|415
1623074590000|2021-06-07 14:03:10|7146.9|7144.1|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|25
1623074600000|2021-06-07 14:03:20|7146.5|7143.7|7146.5|7143.7|7146.7|7143.9|7145.7|7142.9|23
1623074610000|2021-06-07 14:03:30|7146.7|7143.9|7145.9|7143.1|7146.7|7143.9|7145.9|7143.1|6
1623074620000|2021-06-07 14:03:40|7145.5|7142.7|7139.5|7136.7|7145.5|7142.7|7139.5|7136.7|107
1623074630000|2021-06-07 14:03:50|7140.5|7137.7|7140.7|7137.9|7141.2|7138.4|7139.7|7136.9|31
1623074640000|2021-06-07 14:04:00|7140.5|7137.7|7139.5|7136.7|7140.5|7137.7|7136.7|7133.9|89
1623074650000|2021-06-07 14:04:10|7139.9|7137.1|7138|7135.2|7140.2|7137.4|7137.7|7134.9|59
1623074660000|2021-06-07 14:04:20|7138.5|7135.7|7141|7138.2|7141|7138.2|7138.2|7135.4|11
1623074670000|2021-06-07 14:04:30|7141.5|7138.7|7144.5|7141.7|7144.5|7141.7|7140.7|7137.9|159
1623074680000|2021-06-07 14:04:40|7145|7142.2|7143|7140.2|7145.2|7142.4|7142.4|7139.6|100
1623074690000|2021-06-07 14:04:50|7142.9|7140.1|7143|7140.2|7143.5|7140.7|7142.7|7139.9|3
1623074700000|2021-06-07 14:05:00|7143.2|7140.4|7145|7142.2|7145|7142.2|7141.7|7138.9|24
1623074710000|2021-06-07 14:05:10|7144.7|7141.9|7144|7141.2|7145.2|7142.4|7143.5|7140.7|20
1623074720000|2021-06-07 14:05:20|7143.7|7140.9|7142.9|7140.1|7143.7|7140.9|7142.7|7139.9|19
1623074730000|2021-06-07 14:05:30|7142.5|7139.7|7147.5|7144.7|7147.5|7144.7|7142.5|7139.7|30
1623074740000|2021-06-07 14:05:40|7147|7144.2|7148|7145.2|7149|7146.2|7145.7|7142.9|73
1623074750000|2021-06-07 14:05:50|7148.5|7145.7|7149.3|7146.5|7149.3|7146.5|7147.2|7144.4|48
1623074760000|2021-06-07 14:06:00|7149.5|7146.7|7150|7147.2|7151|7148.2|7149.5|7146.7|15
1623074770000|2021-06-07 14:06:10|7149.7|7146.9|7151.7|7148.9|7152|7149.2|7149.7|7146.9|38
1623074780000|2021-06-07 14:06:20|7151.5|7148.7|7151.7|7148.9|7152|7149.2|7150.7|7147.9|7
1623074790000|2021-06-07 14:06:30|7151.5|7148.7|7151.3|7148.5|7152.5|7149.7|7150.7|7147.9|97
1623074800000|2021-06-07 14:06:40|7152.5|7149.7|7152.7|7149.9|7154|7151.2|7151.7|7148.9|726
1623074810000|2021-06-07 14:06:50|7153|7150.2|7154.5|7151.7|7154.5|7151.7|7152.7|7149.9|13
1623074820000|2021-06-07 14:07:00|7155|7152.2|7157.5|7154.7|7157.5|7154.7|7154.7|7151.9|95
1623074830000|2021-06-07 14:07:10|7157.3|7154.5|7155.3|7152.5|7157.3|7154.5|7155|7152.2|30
1623074840000|2021-06-07 14:07:20|7155.5|7152.7|7154.5|7151.7|7156.5|7153.7|7154.2|7151.4|120
1623074850000|2021-06-07 14:07:30|7153.5|7150.7|7153.7|7150.9|7154.2|7151.4|7152.7|7149.9|35
1623074860000|2021-06-07 14:07:40|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|4
1623074870000|2021-06-07 14:07:50|7152.9|7150.1|7151|7148.2|7152.9|7150.1|7150|7147.2|18
1623074880000|2021-06-07 14:08:00|7150.7|7147.9|7153.5|7150.7|7153.5|7150.7|7150.7|7147.9|81
1623074890000|2021-06-07 14:08:10|7154|7151.2|7152|7149.2|7154|7151.2|7152|7149.2|38
1623074900000|2021-06-07 14:08:20|7152.5|7149.7|7152|7149.2|7152.5|7149.7|7152|7149.2|1
1623074910000|2021-06-07 14:08:30|7152.5|7149.7|7151.7|7148.9|7153.5|7150.7|7151.7|7148.9|3
1623074920000|2021-06-07 14:08:40|7151.3|7148.5|7152.5|7149.7|7152.5|7149.7|7151|7148.2|113
1623074930000|2021-06-07 14:08:50|7151.7|7148.9|7153.3|7150.5|7153.3|7150.5|7151.7|7148.9|95
1623074940000|2021-06-07 14:09:00|7152.7|7149.9|7151|7148.2|7152.7|7149.9|7150.7|7147.9|363
1623074950000|2021-06-07 14:09:10|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151|7148.2|0
1623074960000|2021-06-07 14:09:20|7151|7148.2|7150.5|7147.7|7151|7148.2|7150.5|7147.7|6
1623074970000|2021-06-07 14:09:30|7150.7|7147.9|7152.3|7149.5|7152.3|7149.5|7150.7|7147.9|7
1623074980000|2021-06-07 14:09:40|7153|7150.2|7152.5|7149.7|7153|7150.2|7151.5|7148.7|8
1623074990000|2021-06-07 14:09:50|7152.2|7149.4|7152|7149.2|7152.7|7149.9|7152|7149.2|2
1623075000000|2021-06-07 14:10:00|7151.7|7148.9|7152.5|7149.7|7152.5|7149.7|7151.7|7148.9|1
1623075010000|2021-06-07 14:10:10|7152.2|7149.4|7155|7152.2|7155|7152.2|7152|7149.2|19
1623075020000|2021-06-07 14:10:20|7155.5|7152.7|7156.4|7153.6|7157.9|7155.1|7155.5|7152.7|56
1623075030000|2021-06-07 14:10:30|7156.2|7153.4|7156.7|7153.9|7157.2|7154.4|7156|7153.2|21
1623075040000|2021-06-07 14:10:40|7156.5|7153.7|7157|7154.2|7157.2|7154.4|7156.2|7153.4|11
1623075050000|2021-06-07 14:10:50|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7155.9|7153.1|11
1623075060000|2021-06-07 14:11:00|7156.9|7154.1|7157|7154.2|7157.7|7154.9|7156.7|7153.9|12
1623075070000|2021-06-07 14:11:10|7156.7|7153.9|7159.3|7156.5|7159.5|7156.7|7156.5|7153.7|870
1623075080000|2021-06-07 14:11:20|7159|7156.2|7156.7|7153.9|7159|7156.2|7156.7|7153.9|15
1623075090000|2021-06-07 14:11:30|7156.3|7153.5|7156|7153.2|7156.3|7153.5|7156|7153.2|1
1623075100000|2021-06-07 14:11:40|7156.5|7153.7|7157.5|7154.7|7157.5|7154.7|7156.3|7153.5|8
1623075110000|2021-06-07 14:11:50|7157.3|7154.5|7158.5|7155.7|7159|7156.2|7157.3|7154.5|42
1623075120000|2021-06-07 14:12:00|7157.9|7155.1|7157.3|7154.5|7157.9|7155.1|7156.2|7153.4|11
1623075130000|2021-06-07 14:12:10|7157|7154.2|7156.3|7153.5|7157.5|7154.7|7155.7|7152.9|12
1623075140000|2021-06-07 14:12:20|7156.5|7153.7|7154.5|7151.7|7156.5|7153.7|7153.5|7150.7|40
1623075150000|2021-06-07 14:12:30|7154.7|7151.9|7154.9|7152.1|7155.7|7152.9|7154.7|7151.9|15
1623075160000|2021-06-07 14:12:40|7154.7|7151.9|7157.2|7154.4|7157.7|7154.9|7154.7|7151.9|15
1623075170000|2021-06-07 14:12:50|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|3
1623075180000|2021-06-07 14:13:00|7157|7154.2|7156.7|7153.9|7157.5|7154.7|7156.7|7153.9|8
1623075190000|2021-06-07 14:13:10|7156.4|7153.6|7156.7|7153.9|7156.7|7153.9|7155.7|7152.9|11
1623075200000|2021-06-07 14:13:20|7157.2|7154.4|7157.5|7154.7|7157.7|7154.9|7156.7|7153.9|12
1623075210000|2021-06-07 14:13:30|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|13
1623075220000|2021-06-07 14:13:40|7157|7154.2|7156.7|7153.9|7157|7154.2|7155.7|7152.9|3
1623075230000|2021-06-07 14:13:50|7157|7154.2|7156.7|7153.9|7157.5|7154.7|7156.7|7153.9|3
1623075240000|2021-06-07 14:14:00|7157|7154.2|7157|7154.2|7157.2|7154.4|7156.7|7153.9|8
1623075250000|2021-06-07 14:14:10|7157.7|7154.9|7158.9|7156.1|7159.5|7156.7|7157.7|7154.9|22
1623075260000|2021-06-07 14:14:20|7158.7|7155.9|7155.9|7153.1|7158.7|7155.9|7155.9|7153.1|13
1623075270000|2021-06-07 14:14:30|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.5|7151.7|17
1623075280000|2021-06-07 14:14:40|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|2
1623075290000|2021-06-07 14:14:50|7154.7|7151.9|7155.7|7152.9|7157.2|7154.4|7154.7|7151.9|18
1623075300000|2021-06-07 14:15:00|7156.3|7153.5|7157|7154.2|7157.5|7154.7|7156.2|7153.4|85
1623075310000|2021-06-07 14:15:10|7156.7|7153.9|7155.2|7152.4|7156.7|7153.9|7154.9|7152.1|6
1623075320000|2021-06-07 14:15:20|7154.7|7151.9|7154.2|7151.4|7154.7|7151.9|7153.2|7150.4|6
1623075330000|2021-06-07 14:15:30|7154.5|7151.7|7154.7|7151.9|7155.5|7152.7|7153.9|7151.1|4
1623075340000|2021-06-07 14:15:40|7155.5|7152.7|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|16
1623075350000|2021-06-07 14:15:50|7156.7|7153.9|7154.7|7151.9|7156.7|7153.9|7154.7|7151.9|17
1623075360000|2021-06-07 14:16:00|7155.2|7152.4|7155.7|7152.9|7155.7|7152.9|7154.7|7151.9|3
1623075370000|2021-06-07 14:16:10|7155.5|7152.7|7154.2|7151.4|7155.5|7152.7|7154.2|7151.4|9
1623075380000|2021-06-07 14:16:20|7153.7|7150.9|7156.5|7153.7|7157.2|7154.4|7153.7|7150.9|73
1623075390000|2021-06-07 14:16:30|7156.7|7153.9|7156.5|7153.7|7156.7|7153.9|7156.2|7153.4|8
1623075400000|2021-06-07 14:16:40|7156.7|7153.9|7156.7|7153.9|7157.5|7154.7|7156.7|7153.9|3
1623075410000|2021-06-07 14:16:50|7157|7154.2|7156.7|7153.9|7157|7154.2|7156.7|7153.9|16
1623075420000|2021-06-07 14:17:00|7157|7154.2|7157.3|7154.5|7157.3|7154.5|7157|7154.2|0
1623075430000|2021-06-07 14:17:10|7157.7|7154.9|7158.3|7155.5|7158.3|7155.5|7156.5|7153.7|193
1623075440000|2021-06-07 14:17:20|7157.7|7154.9|7158.3|7155.5|7158.3|7155.5|7157.5|7154.7|11
1623075450000|2021-06-07 14:17:30|7158.5|7155.7|7158.3|7155.5|7158.5|7155.7|7158|7155.2|10
1623075460000|2021-06-07 14:17:40|7157.8|7155|7157.3|7154.5|7157.8|7155|7157.3|7154.5|3
1623075470000|2021-06-07 14:17:50|||||||||6
1623075480000|2021-06-07 14:18:00|7157.5|7154.7|7154.5|7151.7|7157.5|7154.7|7153.9|7151.1|59
1623075490000|2021-06-07 14:18:10|7154.4|7151.6|7155.5|7152.7|7155.5|7152.7|7153.9|7151.1|14
1623075500000|2021-06-07 14:18:20|7155.2|7152.4|7154.9|7152.1|7155.5|7152.7|7154.9|7152.1|8
1623075510000|2021-06-07 14:18:30|7154.7|7151.9|7155.7|7152.9|7155.7|7152.9|7154.7|7151.9|1
1623075520000|2021-06-07 14:18:40|7155.9|7153.1|7156.5|7153.7|7156.5|7153.7|7155.9|7153.1|8
1623075530000|2021-06-07 14:18:50|7156.7|7153.9|7155.2|7152.4|7156.7|7153.9|7155.2|7152.4|10
1623075540000|2021-06-07 14:19:00|7154.9|7152.1|7151.2|7148.4|7155.2|7152.4|7151.2|7148.4|21
1623075550000|2021-06-07 14:19:10|7151.5|7148.7|7150.4|7147.6|7151.7|7148.9|7149.9|7147.1|9
1623075560000|2021-06-07 14:19:20|7150.5|7147.7|7150.7|7147.9|7150.7|7147.9|7149.9|7147.1|6
1623075570000|2021-06-07 14:19:30|7150.4|7147.6|7148.7|7145.9|7150.5|7147.7|7148.7|7145.3|17
1623075580000|2021-06-07 14:19:40|7149.3|7146.5|7148.7|7145.9|7150|7147.2|7148.7|7145.9|193
1623075590000|2021-06-07 14:19:50|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7147.8|7145|4
1623075600000|2021-06-07 14:20:00|7148.5|7145.7|7149.3|7146.5|7149.3|7146.5|7145.7|7142.9|515
1623075610000|2021-06-07 14:20:10|7149.7|7146.9|7151.5|7148.7|7151.5|7148.7|7149.7|7146.9|13
1623075630000|2021-06-07 14:20:30|7150.9|7148.1|7149.5|7146.7|7150.9|7148.1|7149.5|7146.7|21
1623075640000|2021-06-07 14:20:40|7149|7146.2|7147.7|7144.9|7149|7146.2|7147.7|7144.9|17
1623075650000|2021-06-07 14:20:50|7147.4|7144.6|7147.7|7144.9|7147.7|7144.9|7147|7144.2|6
1623075660000|2021-06-07 14:21:00|7147|7144.2|7146.7|7143.9|7147.7|7144.9|7146.5|7143.7|29
1623075670000|2021-06-07 14:21:10|7147|7144.2|7146.7|7143.9|7147.5|7144.7|7145.7|7142.9|23
1623075680000|2021-06-07 14:21:20|7147.6|7144.8|7147.5|7144.7|7148.5|7145.7|7147.5|7144.7|16
1623075690000|2021-06-07 14:21:30|7146.9|7144.1|7146.5|7143.7|7146.9|7144.1|7146.5|7143.7|10
1623075700000|2021-06-07 14:21:40|7146.7|7143.9|7148.7|7145.9|7149|7146.2|7146.7|7143.9|14
1623075710000|2021-06-07 14:21:50|7148.2|7145.4|7145.7|7142.9|7148.2|7145.4|7145.7|7142.9|18
1623075720000|2021-06-07 14:22:00|7145.2|7142.4|7143.9|7141.1|7145.2|7142.4|7143.9|7141.1|16
1623075730000|2021-06-07 14:22:10|7143.7|7140.9|7143.5|7140.7|7143.7|7140.9|7143.5|7140.7|46
1623075740000|2021-06-07 14:22:20|7143.7|7140.9|7143.5|7140.7|7143.7|7140.9|7142.7|7139.9|31
1623075750000|2021-06-07 14:22:30|7143.7|7140.9|7142.7|7139.9|7143.7|7140.9|7142.2|7139.4|14
1623075760000|2021-06-07 14:22:40|7142.5|7139.7|7143.2|7140.4|7143.2|7140.4|7141.7|7138.9|57
1623075770000|2021-06-07 14:22:50|7142.7|7139.9|7143.2|7140.4|7144.5|7141.7|7142.7|7139.9|24
1623075780000|2021-06-07 14:23:00|7142.9|7140.1|7145|7142.2|7145|7142.2|7142.9|7140.1|3
1623075790000|2021-06-07 14:23:10|7145.5|7142.7|7142.2|7139.4|7145.5|7142.7|7141.9|7139.1|80
1623075800000|2021-06-07 14:23:20|7141.9|7139.1|7143.7|7140.9|7143.7|7140.9|7141.7|7138.9|13
1623075810000|2021-06-07 14:23:30|7142.7|7139.9|7143.5|7140.7|7143.7|7140.9|7142.7|7139.9|23
1623075820000|2021-06-07 14:23:40|7143.7|7140.9|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|17
1623075830000|2021-06-07 14:23:50|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|141
1623075840000|2021-06-07 14:24:00|7144.1|7141.3|7144.3|7141.5|7144.7|7141.9|7143.4|7140.6|83
1623075850000|2021-06-07 14:24:10|7143.9|7141.1|7143.7|7140.9|7144|7141.2|7143.5|7140.7|50
1623075860000|2021-06-07 14:24:20|7142.7|7139.9|7141.7|7138.9|7142.7|7139.9|7141.4|7138.6|23
1623075870000|2021-06-07 14:24:30|7142.5|7139.7|7140.7|7137.9|7142.7|7139.9|7140.7|7137.9|71
1623075880000|2021-06-07 14:24:40|7140.9|7138.1|7139.9|7137.1|7141.2|7138.4|7139.2|7136.4|22
1623075890000|2021-06-07 14:24:50|7138.9|7136.1|7140.4|7137.6|7140.9|7138.1|7138.9|7136.1|91
1623075900000|2021-06-07 14:25:00|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|93
1623075910000|2021-06-07 14:25:10|7141.9|7139.1|7142.7|7139.9|7142.7|7139.9|7141.9|7139.1|9
1623075920000|2021-06-07 14:25:20|7142.9|7140.1|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|4
1623075930000|2021-06-07 14:25:30|7142.9|7140.1|7142|7139.2|7142.9|7140.1|7140.7|7137.9|25
1623075940000|2021-06-07 14:25:40|7142.5|7139.7|7141.7|7138.9|7142.7|7139.9|7141.2|7138.4|38
1623075950000|2021-06-07 14:25:50|7141.2|7138.4|7141.4|7138.6|7141.7|7138.9|7141.2|7138.4|1
1623075960000|2021-06-07 14:26:00|7141.7|7138.9|7143.9|7141.1|7144.5|7141.7|7141.7|7138.9|26
1623075970000|2021-06-07 14:26:10|7144.2|7141.4|7143.9|7141.1|7145|7142.2|7143.9|7141.1|27
1623075980000|2021-06-07 14:26:20|7142.9|7140.1|7142.9|7140.1|7143.2|7140.4|7142.9|7140.1|24
1623075990000|2021-06-07 14:26:30|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|2
1623076000000|2021-06-07 14:26:40|7142.4|7139.6|7142.9|7140.1|7143.2|7140.4|7142.4|7139.6|7
1623076010000|2021-06-07 14:26:50|7143.2|7140.4|7142.8|7140|7143.5|7140.7|7142.8|7140|2
1623076020000|2021-06-07 14:27:00|||||||||4
1623076030000|2021-06-07 14:27:10|7143.2|7140.4|7143.8|7141|7145|7142.2|7143.2|7140.4|44
1623076040000|2021-06-07 14:27:20|7144.2|7141.4|7144.8|7142|7145.7|7142.9|7144.2|7141.4|10
1623076050000|2021-06-07 14:27:30|7144.3|7141.5|7143.7|7140.9|7144.3|7141.5|7143.2|7140.4|7
1623076060000|2021-06-07 14:27:40|7143.8|7141|7144.5|7141.7|7144.5|7141.7|7143.8|7141|5
1623076070000|2021-06-07 14:27:50|7144.7|7141.9|7144|7141.2|7144.7|7141.9|7143.7|7140.9|5
1623076080000|2021-06-07 14:28:00|7144.2|7141.4|7144.7|7141.9|7144.7|7141.9|7143.7|7140.9|45
1623076090000|2021-06-07 14:28:10|7144.2|7141.4|7144.8|7142|7145.7|7142.9|7144.2|7141.4|12
1623076100000|2021-06-07 14:28:20|7145|7142.2|7145.8|7143|7146.7|7143.9|7145|7142.2|8
1623076110000|2021-06-07 14:28:30|7145.7|7142.9|7146.5|7143.7|7146.5|7143.7|7145.7|7142.9|11
1623076120000|2021-06-07 14:28:40|7145.7|7142.9|7144.7|7141.9|7145.7|7142.9|7144.7|7141.9|8
1623076130000|2021-06-07 14:28:50|7144.2|7141.4|7143.7|7140.9|7144.2|7141.4|7142.8|7140|32
1623076140000|2021-06-07 14:29:00|7144.2|7141.4|7144.2|7141.4|7144.7|7141.9|7144.2|7141.4|3
1623076150000|2021-06-07 14:29:10|7143.7|7140.9|7143.5|7140.7|7143.7|7140.9|7143.5|7140.7|1
1623076160000|2021-06-07 14:29:20|7143.2|7140.4|7143.7|7140.9|7143.8|7141|7143.2|7140.4|21
1623076170000|2021-06-07 14:29:30|7143.8|7141|7143.8|7141|7144.2|7141.4|7143.7|7140.9|8
1623076180000|2021-06-07 14:29:40|7143.7|7140.9|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|17
1623076190000|2021-06-07 14:29:50|7142.5|7139.7|7143.7|7140.9|7143.7|7140.9|7142.2|7139.4|14
1623076200000|2021-06-07 14:30:00|7144.3|7141.5|7144.2|7141.4|7144.8|7142|7143.8|7141|46
1623076210000|2021-06-07 14:30:10|7143.8|7141|7143.8|7141|7143.8|7141|7143.7|7140.9|3
1623076220000|2021-06-07 14:30:20|7143.7|7140.9|7140.8|7138|7143.7|7140.9|7140.7|7137.9|16
1623076230000|2021-06-07 14:30:30|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7139.8|7137|20
1623076240000|2021-06-07 14:30:40|7140.5|7137.7|7142.2|7139.4|7142.2|7139.4|7140.2|7137.4|40
1623076250000|2021-06-07 14:30:50|7141.7|7138.9|7142.5|7139.7|7142.5|7139.7|7141.7|7138.9|6
1623076260000|2021-06-07 14:31:00|7142.7|7139.9|7140.8|7138|7142.7|7139.9|7140.8|7138|51
1623076270000|2021-06-07 14:31:10|7140.2|7137.4|7139.7|7136.9|7140.2|7137.4|7137.8|7135|50
1623076280000|2021-06-07 14:31:20|7139|7136.2|7138.8|7136|7139.7|7136.9|7138.8|7136|16
1623076290000|2021-06-07 14:31:30|7139.2|7136.4|7140.7|7137.9|7140.7|7137.9|7139.2|7136.4|23
1623076300000|2021-06-07 14:31:40|7140.8|7138|7141.7|7138.9|7141.7|7138.9|7140.8|7138|3
1623076310000|2021-06-07 14:31:50|7142.2|7139.4|7140.8|7138|7142.2|7139.4|7140.8|7138|7
1623076320000|2021-06-07 14:32:00|7140.7|7137.9|7141.7|7138.9|7141.7|7138.9|7140.7|7137.9|29
1623076330000|2021-06-07 14:32:10|7141.8|7139|7141.7|7138.9|7141.8|7139|7141.7|7138.9|10
1623076340000|2021-06-07 14:32:20|7141.2|7138.4|7139.8|7137|7141.2|7138.4|7139.8|7137|10
1623076360000|2021-06-07 14:32:40|7140.2|7137.4|7139.8|7137|7140.8|7138|7139.8|7137|29
1623076370000|2021-06-07 14:32:50|7139.7|7136.9|7137.5|7134.7|7139.7|7136.9|7136.5|7133.7|88
1623076380000|2021-06-07 14:33:00|7137.2|7134.4|7138.7|7135.9|7138.7|7135.9|7136.7|7133.9|68
1623076390000|2021-06-07 14:33:10|7138.3|7135.5|7138.7|7135.9|7138.7|7135.9|7137.8|7135|9
1623076410000|2021-06-07 14:33:30|7138.8|7136|7139.2|7136.4|7139.2|7136.4|7138.8|7136|5
1623076420000|2021-06-07 14:33:40|7138.8|7136|7137.3|7134.5|7139.2|7136.4|7137.3|7134.5|14
1623076430000|2021-06-07 14:33:50|7136.8|7134|7136.7|7133.9|7137.8|7135|7136.7|7133.9|114
1623076440000|2021-06-07 14:34:00|7136.8|7134|7138.7|7135.9|7139.5|7136.7|7135.7|7132.9|157
1623076450000|2021-06-07 14:34:10|7138.5|7135.7|7136.7|7133.9|7138.5|7135.7|7136.7|7133.9|21
1623076460000|2021-06-07 14:34:20|7136.2|7133.4|7135.3|7132.5|7136.5|7133.7|7134.8|7132|33
1623076470000|2021-06-07 14:34:30|7135.7|7132.9|7134.7|7131.9|7135.7|7132.9|7134.7|7131.9|15
1623076480000|2021-06-07 14:34:40|7133.8|7131|7133.2|7130.4|7134.7|7131.9|7132.8|7130|125
1623076490000|2021-06-07 14:34:50|7133.7|7130.9|7134.7|7131.9|7134.7|7131.9|7132.8|7130|28
1623076500000|2021-06-07 14:35:00|7135.2|7132.4|7135.7|7132.9|7136|7133.2|7134.7|7131.9|33
1623076510000|2021-06-07 14:35:10|7136.2|7133.4|7138.2|7135.4|7138.8|7136|7135.7|7132.9|32
1623076520000|2021-06-07 14:35:20|7138.5|7135.7|7139.3|7136.5|7139.7|7136.9|7137.8|7135|25
1623076530000|2021-06-07 14:35:30|7139.2|7136.4|7139.3|7136.5|7139.7|7136.9|7138.8|7136|17
1623076540000|2021-06-07 14:35:40|7138.8|7136|7139.7|7136.9|7139.7|7136.9|7138.8|7136|9
1623076550000|2021-06-07 14:35:50|7139.5|7136.7|7139.7|7136.9|7139.7|7136.9|7138.8|7136|8
1623076560000|2021-06-07 14:36:00|7140.2|7137.4|7140.5|7137.7|7141|7138.2|7140.2|7137.4|44
1623076570000|2021-06-07 14:36:10|7141.2|7138.4|7141.2|7138.4|7141.5|7138.7|7140.7|7137.9|7
1623076580000|2021-06-07 14:36:20|7141.5|7138.7|7140|7137.2|7141.7|7138.9|7139.8|7137|11
1623076590000|2021-06-07 14:36:30|7140.2|7137.4|7140.5|7137.7|7140.7|7137.9|7139.8|7137|2
1623076600000|2021-06-07 14:36:40|7141|7138.2|7140.8|7138|7141.2|7138.4|7140.5|7137.7|42
1623076610000|2021-06-07 14:36:50|7141|7138.2|7142.5|7139.7|7142.5|7139.7|7140.7|7137.9|22
1623076620000|2021-06-07 14:37:00|7142.8|7140|7149.7|7146.9|7150.5|7147.7|7142.8|7140|123
1623076630000|2021-06-07 14:37:10|7149.5|7146.7|7148.7|7145.9|7149.5|7146.7|7147.7|7144.9|231
1623076640000|2021-06-07 14:37:20|7148.5|7145.7|7144.7|7141.9|7148.5|7145.7|7144.7|7141.9|19
1623076650000|2021-06-07 14:37:30|7145.2|7142.4|7146.7|7143.9|7147|7144.2|7145.2|7142.4|107
1623076660000|2021-06-07 14:37:40|7147|7144.2|7147.5|7144.7|7147.5|7144.7|7146|7143.2|81
1623076670000|2021-06-07 14:37:50|7147|7144.2|7147.5|7144.7|7148|7145.2|7146.7|7143.9|9
1623076680000|2021-06-07 14:38:00|7147.7|7144.9|7148.7|7145.9|7149.7|7146.9|7147.7|7144.9|54
1623076690000|2021-06-07 14:38:10|7149|7146.2|7147.2|7144.4|7149.5|7146.7|7146.7|7143.9|192
1623076700000|2021-06-07 14:38:20|7146.8|7144|7145.7|7142.9|7147.2|7144.4|7145.7|7142.9|14
1623076710000|2021-06-07 14:38:30|7144.5|7141.7|7139.7|7136.9|7144.5|7141.7|7139.2|7136.4|77
1623076720000|2021-06-07 14:38:40|7139.5|7136.7|7138.8|7136|7139.7|7136.9|7138.7|7135.9|15
1623076730000|2021-06-07 14:38:50|7138.7|7135.9|7136.7|7133.9|7138.7|7135.9|7135.7|7132.9|26
1623076740000|2021-06-07 14:39:00|7137.2|7134.4|7134.8|7132|7137.7|7134.9|7134.8|7132|81
1623076750000|2021-06-07 14:39:10|7135.2|7132.4|7134.7|7131.9|7135.7|7132.9|7133.7|7130.9|92
1623076760000|2021-06-07 14:39:20|7134.8|7132|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|10
1623076770000|2021-06-07 14:39:30|7135.7|7132.9|7136.5|7133.7|7136.5|7133.7|7135.7|7132.9|5
1623076780000|2021-06-07 14:39:40|7136.7|7133.9|7135|7132.2|7136.7|7133.9|7134.7|7131.9|25
1623076790000|2021-06-07 14:39:50|7135.7|7132.9|7135.3|7132.5|7135.7|7132.9|7135.3|7132.5|11
1623076800000|2021-06-07 14:40:00|7135.2|7132.4|7138.7|7135.9|7138.7|7135.9|7134.7|7131.9|17
1623076810000|2021-06-07 14:40:10|7139|7136.2|7137.7|7134.9|7139|7136.2|7137.7|7134.9|20
1623076820000|2021-06-07 14:40:20|7138|7135.2|7135.3|7132.5|7138|7135.2|7135.3|7132.5|11
1623076830000|2021-06-07 14:40:30|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|10
1623076840000|2021-06-07 14:40:40|7134.8|7132|7136.8|7134|7136.8|7134|7134.8|7132|5
1623076850000|2021-06-07 14:40:50|7137.2|7134.4|7136.7|7133.9|7137.7|7134.9|7136.7|7133.9|21
1623076860000|2021-06-07 14:41:00|7136.2|7133.4|7132.8|7130|7137|7134.2|7132.8|7130|5318
1623076870000|2021-06-07 14:41:10|7133.2|7130.4|7132.8|7130|7133.3|7130.5|7132.8|7130|100
1623076880000|2021-06-07 14:41:20|7133.7|7130.9|7132.5|7129.7|7133.8|7131|7131.8|7129|185
1623076890000|2021-06-07 14:41:30|7132.3|7129.5|7132.8|7130|7133|7130.2|7132|7129.2|92
1623076900000|2021-06-07 14:41:40|7132.2|7129.4|7132.5|7129.7|7132.8|7130|7132.2|7129.4|13
1623076910000|2021-06-07 14:41:50|7132.8|7130|7134.3|7131.5|7134.8|7132|7132.5|7129.7|19
1623076920000|2021-06-07 14:42:00|7134|7131.2|7134.3|7131.5|7134.5|7131.7|7134|7131.2|15
1623076930000|2021-06-07 14:42:10|7134|7131.2|7134|7131.2|7134.3|7131.5|7133.8|7131|9
1623076940000|2021-06-07 14:42:20|7133.8|7131|7133|7130.2|7133.8|7131|7132.8|7130|39
1623076950000|2021-06-07 14:42:30|7133.3|7130.5|7134|7131.2|7134.8|7132|7133|7130.2|41
1623076960000|2021-06-07 14:42:40|7133.8|7131|7132.8|7130|7133.8|7131|7132.8|7130|263
1623076970000|2021-06-07 14:42:50|7132.5|7129.7|7133.2|7130.4|7133.5|7130.7|7131.2|7128.4|76
1623076980000|2021-06-07 14:43:00|7133|7130.2|7133.7|7130.9|7134|7131.2|7131.8|7129|55
1623076990000|2021-06-07 14:43:10|7133.4|7130.6|7133.5|7130.7|7134|7131.2|7133.2|7130.4|23
1623077000000|2021-06-07 14:43:20|7133.7|7130.9|7133|7130.2|7133.7|7130.9|7132.7|7129.9|7
1623077010000|2021-06-07 14:43:30|7132.8|7130|7133.4|7130.6|7133.7|7130.9|7132.7|7129.9|23
1623077020000|2021-06-07 14:43:40|7132.8|7130|7133|7130.2|7133|7130.2|7132.8|7130|8
1623077030000|2021-06-07 14:43:50|7132.8|7130|7132.5|7129.7|7133|7130.2|7132.2|7129.4|23
1623077040000|2021-06-07 14:44:00|7132.2|7129.4|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|54
1623077050000|2021-06-07 14:44:10|7132.5|7129.7|7132.2|7129.4|7132.7|7129.9|7131.5|7128.7|61
1623077060000|2021-06-07 14:44:20|7132.5|7129.7|7132.8|7130|7132.8|7130|7131.5|7128.7|51
1623077070000|2021-06-07 14:44:30|7133.2|7130.4|7135|7132.2|7135|7132.2|7133.2|7130.4|31
1623077080000|2021-06-07 14:44:40|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|1
1623077090000|2021-06-07 14:44:50|7134.5|7131.7|7132.2|7129.4|7134.5|7131.7|7132.2|7129.4|40
1623077100000|2021-06-07 14:45:00|7132.5|7129.7|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|22
1623077110000|2021-06-07 14:45:10|7132.8|7130|7134.2|7131.4|7135.8|7133|7132.8|7130|1170
1623077120000|2021-06-07 14:45:20|7133.8|7131|7133.2|7130.4|7133.8|7131|7133.2|7130.4|9
1623077130000|2021-06-07 14:45:30|7132.4|7129.6|7133|7130.2|7133|7130.2|7132.2|7129.4|27
1623077140000|2021-06-07 14:45:40|7133.2|7130.4|7133|7130.2|7133.2|7130.4|7133|7130.2|32
1623077150000|2021-06-07 14:45:50|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|11
1623077160000|2021-06-07 14:46:00|7134.8|7132|7136.5|7133.7|7136.5|7133.7|7134.8|7132|38
1623077170000|2021-06-07 14:46:10|7136.8|7134|7137.8|7135|7137.8|7135|7136.2|7133.4|13
1623077180000|2021-06-07 14:46:20|7137.2|7134.4|7136.2|7133.4|7137.5|7134.7|7136.2|7133.4|12
1623077190000|2021-06-07 14:46:30|7136|7133.2|7135.5|7132.7|7136|7133.2|7135|7132.2|27
1623077200000|2021-06-07 14:46:40|7134.8|7132|7137|7134.2|7137|7134.2|7133.2|7130.4|52
1623077210000|2021-06-07 14:46:50|7136.8|7134|7136.2|7133.4|7136.8|7134|7136.2|7133.4|10
1623077220000|2021-06-07 14:47:00|7136|7133.2|7133.2|7130.4|7136|7133.2|7133.2|7130.4|19
1623077230000|2021-06-07 14:47:10|7133.3|7130.5|7134|7131.2|7134|7131.2|7133|7130.2|11
1623077240000|2021-06-07 14:47:20|7134.2|7131.4|7132.5|7129.7|7134.5|7131.7|7131.8|7129|108
1623077250000|2021-06-07 14:47:30|7132.2|7129.4|7132.2|7129.4|7132.5|7129.7|7131.2|7128.4|142
1623077260000|2021-06-07 14:47:40|7131.8|7129|7132.2|7129.4|7132.2|7129.4|7131.8|7129|9
1623077270000|2021-06-07 14:47:50|7131.2|7128.4|7132.2|7129.4|7132.2|7129.4|7131.2|7128.4|51
1623077280000|2021-06-07 14:48:00|7132.8|7130|7132.2|7129.4|7133.2|7130.4|7131.9|7129.1|27
1623077290000|2021-06-07 14:48:10|7132|7129.2|7132.2|7129.4|7132.2|7129.4|7131.2|7128.4|15
1623077300000|2021-06-07 14:48:20|7133|7130.2|7134.2|7131.4|7134.5|7131.7|7133|7130.2|15
1623077310000|2021-06-07 14:48:30|7134.5|7131.7|7133.7|7130.9|7134.5|7131.7|7133.2|7130.4|260
1623077320000|2021-06-07 14:48:40|7133.4|7130.6|7132.8|7130|7133.5|7130.7|7132.2|7129.4|280
1623077330000|2021-06-07 14:48:50|7132.5|7129.7|7132.2|7129.4|7132.8|7130|7132.2|7129.4|18
1623077340000|2021-06-07 14:49:00|7132.5|7129.7|7132.2|7129.4|7132.5|7129.7|7132.2|7129.4|5
1623077350000|2021-06-07 14:49:10|7131.5|7128.7|7131.8|7129|7132.2|7129.4|7131.5|7128.7|25
1623077360000|2021-06-07 14:49:20|7132|7129.2|7133.8|7131|7134.8|7132|7131.8|7129|215
1623077370000|2021-06-07 14:49:30|7133.3|7130.5|7132.5|7129.7|7133.8|7131|7131.2|7128.4|541
1623077380000|2021-06-07 14:49:40|7132.2|7129.4|7132.2|7129.4|7132.5|7129.7|7131.9|7129.1|28
1623077390000|2021-06-07 14:49:50|7132.5|7129.7|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|13
1623077400000|2021-06-07 14:50:00|7133|7130.2|7135.2|7132.4|7136.2|7133.4|7133|7130.2|38
1623077410000|2021-06-07 14:50:10|7135.5|7132.7|7135|7132.2|7135.5|7132.7|7134.7|7131.9|13
1623077420000|2021-06-07 14:50:20|7134.9|7132.1|7132.2|7129.4|7134.9|7132.1|7132.2|7129.4|28
1623077430000|2021-06-07 14:50:30|7133|7130.2|7133.5|7130.7|7133.5|7130.7|7132.2|7129.4|9
1623077440000|2021-06-07 14:50:40|7133.4|7130.6|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|1
1623077450000|2021-06-07 14:50:50|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.5|7130.7|11
1623077460000|2021-06-07 14:51:00|7134.5|7131.7|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|4
1623077470000|2021-06-07 14:51:10|7135.8|7133|7135|7132.2|7137|7134.2|7135|7132.2|36
1623077480000|2021-06-07 14:51:20|7134.7|7131.9|7132.5|7129.7|7134.7|7131.9|7132.5|7129.7|14
1623077490000|2021-06-07 14:51:30|7132.2|7129.4|7133.2|7130.4|7133.2|7130.4|7132.2|7129.4|4
1623077500000|2021-06-07 14:51:40|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|0
1623077510000|2021-06-07 14:51:50|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133|7130.2|12
1623077520000|2021-06-07 14:52:00|7133.2|7130.4|7132|7129.2|7133.5|7130.7|7131.2|7128.4|86
1623077530000|2021-06-07 14:52:10|7131.2|7128.4|7131.5|7128.7|7132.2|7129.4|7131.2|7128.4|39
1623077540000|2021-06-07 14:52:20|7131.2|7128.4|7132.2|7129.4|7132.7|7129.9|7131.2|7128.4|18
1623077560000|2021-06-07 14:52:40|7132|7129.2|7131.7|7128.9|7132|7129.2|7131.2|7128.4|13
1623077570000|2021-06-07 14:52:50|7132|7129.2|7132.5|7129.7|7133|7130.2|7132|7129.2|4
1623077580000|2021-06-07 14:53:00|7132.8|7130|7132.2|7129.4|7133|7130.2|7132|7129.2|8
1623077590000|2021-06-07 14:53:10|7131.2|7128.4|7131.7|7128.9|7132|7129.2|7131.2|7128.4|24
1623077600000|2021-06-07 14:53:20|7131.2|7128.4|7131.7|7128.9|7132.2|7129.4|7131.2|7128.4|70
1623077610000|2021-06-07 14:53:30|7131.4|7128.6|7131.8|7129|7132.2|7129.4|7131.2|7128.4|52
1623077620000|2021-06-07 14:53:40|7132|7129.2|7132.2|7129.4|7132.2|7129.4|7132|7129.2|22
1623077630000|2021-06-07 14:53:50|7131.2|7128.4|7131.2|7128.4|7132|7129.2|7130.7|7127.9|106
1623077640000|2021-06-07 14:54:00|7130.9|7128.1|7132.2|7129.4|7132.2|7129.4|7130.9|7128.1|48
1623077650000|2021-06-07 14:54:10|||||||||6
1623077660000|2021-06-07 14:54:20|7133.2|7130.4|7132.2|7129.4|7134|7131.2|7131.7|7128.9|66
1623077670000|2021-06-07 14:54:30|||||||||29
1623077680000|2021-06-07 14:54:40|7131.8|7129|7134|7131.2|7134|7131.2|7131.8|7129|16
1623077690000|2021-06-07 14:54:50|7135.5|7132.7|7135.7|7132.9|7136|7133.2|7135.2|7132.4|142
1623077700000|2021-06-07 14:55:00|7136|7133.2|7137.2|7134.4|7137.5|7134.7|7135.2|7132.4|20
1623077710000|2021-06-07 14:55:10|7136.7|7133.9|7137.2|7134.4|7137.5|7134.7|7136|7133.2|21
1623077720000|2021-06-07 14:55:20|7137.5|7134.7|7137.2|7134.4|7137.5|7134.7|7137.2|7134.4|2
1623077730000|2021-06-07 14:55:30|7137|7134.2|7136.5|7133.7|7137.5|7134.7|7136.2|7133.4|15
1623077740000|2021-06-07 14:55:40|7136.2|7133.4|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|14
1623077750000|2021-06-07 14:55:50|7137|7134.2|7135|7132.2|7137|7134.2|7135|7132.2|29
1623077760000|2021-06-07 14:56:00|7135.3|7132.5|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|23
1623077770000|2021-06-07 14:56:10|7135.8|7133|7135|7132.2|7136|7133.2|7135|7132.2|25
1623077780000|2021-06-07 14:56:20|7134.4|7131.6|7133|7130.2|7134.8|7132|7133|7130.2|29
1623077790000|2021-06-07 14:56:30|7133.3|7130.5|7134.2|7131.4|7134.2|7131.4|7133.3|7130.5|165
1623077800000|2021-06-07 14:56:40|7134|7131.2|7135.5|7132.7|7136|7133.2|7133.7|7130.9|164
1623077810000|2021-06-07 14:56:50|7135.7|7132.9|7135.8|7133|7135.8|7133|7135.2|7132.4|13
1623077820000|2021-06-07 14:57:00|7136|7133.2|7135.2|7132.4|7136|7133.2|7135.2|7132.4|16
1623077830000|2021-06-07 14:57:10|7135|7132.2|7135|7132.2|7135|7132.2|7134.2|7131.4|6
1623077840000|2021-06-07 14:57:20|7135.2|7132.4|7137|7134.2|7137|7134.2|7135.2|7132.4|11
1623077850000|2021-06-07 14:57:30|7136|7133.2|7135.2|7132.4|7136|7133.2|7135.2|7132.4|7
1623077860000|2021-06-07 14:57:40|7135.5|7132.7|7135.7|7132.9|7136|7133.2|7135.5|7132.7|2
1623077870000|2021-06-07 14:57:50|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|2
1623077880000|2021-06-07 14:58:00|7135.4|7132.6|7133.7|7130.9|7135.4|7132.6|7133.7|7130.9|19
1623077890000|2021-06-07 14:58:10|7134|7131.2|7135|7132.2|7136|7133.2|7134|7131.2|60
1623077900000|2021-06-07 14:58:20|7135.2|7132.4|7134.2|7131.4|7135.2|7132.4|7133.2|7130.4|18
1623077910000|2021-06-07 14:58:30|7134|7131.2|7134.2|7131.4|7135|7132.2|7133.7|7130.9|32
1623077920000|2021-06-07 14:58:40|7134|7131.2|7133|7130.2|7134|7131.2|7132.4|7129.6|54
1623077930000|2021-06-07 14:58:50|7132.7|7129.9|7133.2|7130.4|7133.7|7130.9|7132.2|7129.4|10
1623077940000|2021-06-07 14:59:00|7133.5|7130.7|7132.7|7129.9|7134|7131.2|7132.2|7129.4|144
1623077950000|2021-06-07 14:59:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|1
1623077960000|2021-06-07 14:59:20|7133|7130.2|7132.7|7129.9|7133.2|7130.4|7132.7|7129.9|7
1623077970000|2021-06-07 14:59:30|7132.4|7129.6|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|42
1623077980000|2021-06-07 14:59:40|7131.9|7129.1|7132.2|7129.4|7132.2|7129.4|7131.5|7128.7|25
1623077990000|2021-06-07 14:59:50|7132.5|7129.7|7133|7130.2|7133|7130.2|7132.5|7129.7|47
1623078000000|2021-06-07 15:00:00|7133.2|7130.4|7133.7|7130.9|7134.2|7131.4|7133|7130.2|87
1623078010000|2021-06-07 15:00:10|7133.4|7130.6|7132.2|7129.4|7133.4|7130.6|7131.2|7128.4|42
1623078020000|2021-06-07 15:00:20|7131.5|7128.7|7134.2|7131.4|7134.2|7131.4|7131.5|7128.7|37
1623078030000|2021-06-07 15:00:30|7134|7131.2|7135|7132.2|7135|7132.2|7133.2|7130.4|13
1623078040000|2021-06-07 15:00:40|7134.2|7131.4|7133.7|7130.9|7134.2|7131.4|7133.7|7130.9|8
1623078050000|2021-06-07 15:00:50|7134|7131.2|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|14
1623078060000|2021-06-07 15:01:00|7134.7|7131.9|7136|7133.2|7136|7133.2|7134.7|7131.9|57
1623078070000|2021-06-07 15:01:10|7135|7132.2|7135|7132.2|7135|7132.2|7134|7131.2|127
1623078080000|2021-06-07 15:01:20|7134.7|7131.9|7132.5|7129.7|7135|7132.2|7132.5|7129.7|30
1623078090000|2021-06-07 15:01:30|7132.2|7129.4|7132|7129.2|7132.5|7129.7|7132|7129.2|1
1623078100000|2021-06-07 15:01:40|7132.2|7129.4|7132.5|7129.7|7132.8|7130|7132.2|7129.4|19
1623078110000|2021-06-07 15:01:50|7132.2|7129.4|7132.2|7129.4|7132.5|7129.7|7132.2|7129.4|27
1623078120000|2021-06-07 15:02:00|7132|7129.2|7133|7130.2|7133|7130.2|7130.2|7127.4|59
1623078130000|2021-06-07 15:02:10|7133.2|7130.4|7133.2|7130.4|7134.5|7131.7|7133.2|7130.4|63
1623078140000|2021-06-07 15:02:20|7133|7130.2|7133.2|7130.4|7134.2|7131.4|7133|7130.2|5
1623078150000|2021-06-07 15:02:30|7133|7130.2|7132.5|7129.7|7133|7130.2|7132.5|7129.7|5
1623078160000|2021-06-07 15:02:40|7133|7130.2|7132.7|7129.9|7133.2|7130.4|7132.7|7129.9|3
1623078170000|2021-06-07 15:02:50|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|1
1623078180000|2021-06-07 15:03:00|7132.7|7129.9|7130.2|7127.4|7132.7|7129.9|7130|7127.2|35
1623078190000|2021-06-07 15:03:10|7131|7128.2|7131.8|7129|7132|7129.2|7131|7128.2|15
1623078200000|2021-06-07 15:03:20|7132|7129.2|7131.2|7128.4|7132|7129.2|7131.2|7128.4|23
1623078210000|2021-06-07 15:03:30|7130.5|7127.7|7130|7127.2|7131.2|7128.4|7130|7127.2|76
1623078220000|2021-06-07 15:03:40|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|3
1623078230000|2021-06-07 15:03:50|7130|7127.2|7128.9|7126.1|7130.2|7127.4|7127.5|7124.7|100
1623078240000|2021-06-07 15:04:00|7128.2|7125.4|7127.2|7124.4|7129.2|7126.4|7127.2|7124.4|94
1623078250000|2021-06-07 15:04:10|7126.9|7124.1|7127.4|7124.6|7128|7125.2|7126.7|7123.9|86
1623078260000|2021-06-07 15:04:20|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7126.2|7123.4|100
1623078270000|2021-06-07 15:04:30|7128|7125.2|7128|7125.2|7128|7125.2|7127.2|7124.4|19
1623078280000|2021-06-07 15:04:40|7128.2|7125.4|7131.2|7128.4|7131.5|7128.7|7128|7125.2|297
1623078290000|2021-06-07 15:04:50|7131|7128.2|7129.2|7126.4|7131|7128.2|7129.2|7126.4|18
1623078300000|2021-06-07 15:05:00|7129.7|7126.9|7134.5|7131.7|7136|7133.2|7129.7|7126.9|313
1623078310000|2021-06-07 15:05:10|7135|7132.2|7134.8|7132|7135|7132.2|7134.2|7131.4|25
1623078320000|2021-06-07 15:05:20|7135.2|7132.4|7136.8|7134|7136.8|7134|7135.2|7132.4|35
1623078330000|2021-06-07 15:05:30|7137.5|7134.7|7136.2|7133.4|7137.5|7134.7|7136.2|7133.4|28
1623078340000|2021-06-07 15:05:40|7136.8|7134|7138|7135.2|7138|7135.2|7136.2|7133.4|67
1623078350000|2021-06-07 15:05:50|7137.8|7135|7136.8|7134|7137.8|7135|7136.5|7133.7|38
1623078360000|2021-06-07 15:06:00|7136.2|7133.4|7138|7135.2|7138|7135.2|7136.2|7133.4|6
1623078370000|2021-06-07 15:06:10|7138.5|7135.7|7139.5|7136.7|7139.8|7137|7138.5|7135.7|67
1623078380000|2021-06-07 15:06:20|7139.8|7137|7139|7136.2|7139.8|7137|7139|7136.2|14
1623078390000|2021-06-07 15:06:30|7139.3|7136.5|7141.6|7138.8|7141.6|7138.8|7139|7136.2|151
1623078400000|2021-06-07 15:06:40|7141.8|7139|7142.3|7139.5|7142.8|7140|7141.5|7138.7|62
1623078410000|2021-06-07 15:06:50|7142.5|7139.7|7142.2|7139.4|7142.5|7139.7|7141.8|7139|11
1623078420000|2021-06-07 15:07:00|7142.5|7139.7|7144.8|7142|7144.8|7142|7142.5|7139.7|325
1623078430000|2021-06-07 15:07:10|7145|7142.2|7145.5|7142.7|7145.8|7143|7145|7142.2|72
1623078440000|2021-06-07 15:07:20|7145.1|7142.3|7144.3|7141.5|7145.6|7142.8|7144.3|7141.5|62
1623078450000|2021-06-07 15:07:30|7144.6|7141.8|7144.6|7141.8|7144.8|7142|7144.3|7141.5|3
1623078460000|2021-06-07 15:07:40|7143.8|7141|7143|7140.2|7143.8|7141|7142.8|7140|36
1623078470000|2021-06-07 15:07:50|7142.6|7139.8|7141.6|7138.8|7142.8|7140|7141.3|7138.5|61
1623078480000|2021-06-07 15:08:00|7141.3|7138.5|7142.3|7139.5|7142.6|7139.8|7141|7138.2|35
1623078490000|2021-06-07 15:08:10|7141.8|7139|7140.8|7138|7141.8|7139|7140.8|7138|23
1623078500000|2021-06-07 15:08:20|7140.3|7137.5|7138.6|7135.8|7140.6|7137.8|7137.8|7135|37
1623078510000|2021-06-07 15:08:30|7138.8|7136|7138.3|7135.5|7138.8|7136|7136.5|7133.7|170
1623078520000|2021-06-07 15:08:40|7138.8|7136|7138.6|7135.8|7138.8|7136|7138.3|7135.5|14
1623078530000|2021-06-07 15:08:50|7137.8|7135|7137.3|7134.5|7137.8|7135|7136.8|7134|49
1623078540000|2021-06-07 15:09:00|7137.6|7134.8|7136.6|7133.8|7137.6|7134.8|7135.8|7133|15
1623078550000|2021-06-07 15:09:10|7136.1|7133.3|7135.6|7132.8|7136.6|7133.8|7134.8|7132|44
1623078560000|2021-06-07 15:09:20|7135.1|7132.3|7132.2|7129.4|7135.6|7132.8|7132|7129.2|164
1623078570000|2021-06-07 15:09:30|7131.8|7129|7131.8|7129|7132.8|7130|7129.8|7127|201
1623078580000|2021-06-07 15:09:40|7132|7129.2|7131.7|7128.9|7132|7129.2|7131|7128.2|12
1623078590000|2021-06-07 15:09:50|7131.5|7128.7|7133|7130.2|7133|7130.2|7131.5|7128.7|67
1623078600000|2021-06-07 15:10:00|7133.2|7130.4|7134|7131.2|7134|7131.2|7133|7130.2|23
1623078610000|2021-06-07 15:10:10|7133.8|7131|7135.8|7133|7135.8|7133|7133.8|7131|29
1623078620000|2021-06-07 15:10:20|7136|7133.2|7135.8|7133|7137|7134.2|7135.8|7133|38
1623078630000|2021-06-07 15:10:30|7136|7133.2|7131.8|7129|7136|7133.2|7131.7|7128.9|66
1623078640000|2021-06-07 15:10:40|7132.3|7129.5|7132.8|7130|7133|7130.2|7132|7129.2|28
1623078650000|2021-06-07 15:10:50|7132.5|7129.7|7130.2|7127.4|7132.5|7129.7|7129.8|7127|50
1623078660000|2021-06-07 15:11:00|7129.8|7127|7131|7128.2|7131.8|7129|7127.5|7124.7|136
1623078670000|2021-06-07 15:11:10|7131.3|7128.5|7130.3|7127.5|7131.8|7129|7130|7127.2|189
1623078680000|2021-06-07 15:11:20|7129.8|7127|7128.8|7126|7129.8|7127|7128.7|7125.9|23
1623078690000|2021-06-07 15:11:30|7128.6|7125.8|7129.8|7127|7129.8|7127|7128|7125.2|19
1623078700000|2021-06-07 15:11:40|7129.2|7126.4|7128.5|7125.7|7129.2|7126.4|7128.5|7125.7|26
1623078710000|2021-06-07 15:11:50|7128.8|7126|7129.8|7127|7129.8|7127|7128.8|7126|30
1623078720000|2021-06-07 15:12:00|7130.1|7127.3|7129.5|7126.7|7130.3|7127.5|7129|7126.2|13
1623078730000|2021-06-07 15:12:10|7130|7127.2|7130|7127.2|7130.3|7127.5|7130|7127.2|2
1623078740000|2021-06-07 15:12:20|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|21
1623078750000|2021-06-07 15:12:30|7131.5|7128.7|7132.5|7129.7|7132.8|7130|7131|7128.2|34
1623078760000|2021-06-07 15:12:40|7132.8|7130|7130.2|7127.4|7132.8|7130|7130.2|7127.4|25
1623078770000|2021-06-07 15:12:50|7130|7127.2|7130.8|7128|7130.8|7128|7129|7126.2|16
1623078780000|2021-06-07 15:13:00|7131.3|7128.5|7131.2|7128.4|7131.8|7129|7131.2|7128.4|22
1623078790000|2021-06-07 15:13:10|7131|7128.2|7131.8|7129|7131.8|7129|7131|7128.2|2
1623078800000|2021-06-07 15:13:20|7131|7128.2|7132.8|7130|7132.8|7130|7131|7128.2|16
1623078810000|2021-06-07 15:13:30|7132.2|7129.4|7132.2|7129.4|7132.3|7129.5|7131|7128.2|19
1623078820000|2021-06-07 15:13:40|7132|7129.2|7131.8|7129|7132|7129.2|7130.8|7128|25
1623078830000|2021-06-07 15:13:50|7132|7129.2|7132|7129.2|7132|7129.2|7131.3|7128.5|12
1623078840000|2021-06-07 15:14:00|7131.8|7129|7131|7128.2|7131.8|7129|7131|7128.2|47
1623078850000|2021-06-07 15:14:10|7130.8|7128|7131.8|7129|7131.8|7129|7130|7127.2|16
1623078860000|2021-06-07 15:14:20|7131.2|7128.4|7129.2|7126.4|7131.3|7128.5|7129.2|7126.4|32
1623078870000|2021-06-07 15:14:30|7129.8|7127|7128.2|7125.4|7130|7127.2|7127.8|7125|59
1623078880000|2021-06-07 15:14:40|7128|7125.2|7126.7|7123.9|7128|7125.2|7126.2|7123.4|105
1623078890000|2021-06-07 15:14:50|7126.2|7123.4|7127.7|7124.9|7128.2|7125.4|7126.2|7123.4|102
1623078900000|2021-06-07 15:15:00|7127.2|7124.4|7128|7125.2|7129.2|7126.4|7126.7|7123.9|68
1623078910000|2021-06-07 15:15:10|7127.7|7124.9|7129|7126.2|7129|7126.2|7127.7|7124.9|26
1623078920000|2021-06-07 15:15:20|7130|7127.2|7130.2|7127.4|7130.2|7127.4|7130|7127.2|11
1623078930000|2021-06-07 15:15:30|7130|7127.2|7129.2|7126.4|7130|7127.2|7129.2|7126.4|16
1623078940000|2021-06-07 15:15:40|7128.2|7125.4|7126.5|7123.7|7128.2|7125.4|7126.2|7123.4|23
1623078950000|2021-06-07 15:15:50|7126.7|7123.9|7128.2|7125.4|7128.2|7125.4|7126.7|7123.9|13
1623078960000|2021-06-07 15:16:00|7128|7125.2|7130.5|7127.7|7132|7129.2|7128|7125.2|190
1623078970000|2021-06-07 15:16:10|7130.2|7127.4|7129.2|7126.4|7131|7128.2|7129.2|7126.4|36
1623078980000|2021-06-07 15:16:20|7129|7126.2|7129|7126.2|7129.5|7126.7|7129|7126.2|38
1623078990000|2021-06-07 15:16:30|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|28
1623079000000|2021-06-07 15:16:40|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|4
1623079010000|2021-06-07 15:16:50|7130|7127.2|7129|7126.2|7130.2|7127.4|7129|7126.2|91
1623079020000|2021-06-07 15:17:00|7128.3|7125.5|7128|7125.2|7129|7126.2|7127|7124.2|49
1623079030000|2021-06-07 15:17:10|7128.2|7125.4|7129|7126.2|7129.2|7126.4|7128.2|7125.4|18
1623079040000|2021-06-07 15:17:20|7128.5|7125.7|7128.7|7125.9|7129|7126.2|7128.2|7125.4|18
1623079050000|2021-06-07 15:17:30|7128.5|7125.7|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|20
1623079060000|2021-06-07 15:17:40|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.2|7125.4|16
1623079070000|2021-06-07 15:17:50|7129|7126.2|7129|7126.2|7129|7126.2|7128.7|7125.9|2
1623079080000|2021-06-07 15:18:00|7130|7127.2|7130|7127.2|7130|7127.2|7129.5|7126.7|22
1623079090000|2021-06-07 15:18:10|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|46
1623079100000|2021-06-07 15:18:20|7128|7125.2|7127.5|7124.7|7128|7125.2|7127.2|7124.4|18
1623079110000|2021-06-07 15:18:30|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|3
1623079120000|2021-06-07 15:18:40|7128.2|7125.4|7128.5|7125.7|7129|7126.2|7128.2|7125.4|8
1623079130000|2021-06-07 15:18:50|7129|7126.2|7130|7127.2|7130.2|7127.4|7128.7|7125.9|19
1623079140000|2021-06-07 15:19:00|7130.2|7127.4|7127.2|7124.4|7130.2|7127.4|7127.2|7124.4|127
1623079150000|2021-06-07 15:19:10|7126.8|7124|7127.2|7124.4|7127.2|7124.4|7126.7|7123.9|20
1623079160000|2021-06-07 15:19:20|7126.5|7123.7|7127|7124.2|7127.2|7124.4|7126.2|7123.4|58
1623079170000|2021-06-07 15:19:30|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|1
1623079180000|2021-06-07 15:19:40|7127|7124.2|7126.2|7123.4|7127|7124.2|7126.2|7123.4|20
1623079190000|2021-06-07 15:19:50|7126|7123.2|7126.7|7123.9|7127|7124.2|7126|7123.2|39
1623079200000|2021-06-07 15:20:00|7126.2|7123.4|7125.2|7122.4|7127.2|7124.4|7125.2|7122.4|96
1623079210000|2021-06-07 15:20:10|7124.8|7122|7125.2|7122.4|7125.2|7122.4|7124.8|7122|31
1623079220000|2021-06-07 15:20:20|7124.2|7121.4|7125.2|7122.4|7125.2|7122.4|7124.2|7121.4|21
1623079230000|2021-06-07 15:20:30|7125.7|7122.9|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|43
1623079240000|2021-06-07 15:20:40|7124.8|7122|7123.8|7121|7125.2|7122.4|7123.2|7120.4|99
1623079250000|2021-06-07 15:20:50|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7122.8|7120|129
1623079260000|2021-06-07 15:21:00|7123.8|7121|7124.7|7121.9|7125|7122.2|7123.2|7120.4|50
1623079270000|2021-06-07 15:21:10|7125.2|7122.4|7125.7|7122.9|7126.2|7123.4|7124.7|7121.9|36
1623079280000|2021-06-07 15:21:20|7126|7123.2|7124.2|7121.4|7126.2|7123.4|7124.2|7121.4|50
1623079290000|2021-06-07 15:21:30|7124.8|7122|7127|7124.2|7127.2|7124.4|7124.8|7122|76
1623079300000|2021-06-07 15:21:40|7126.7|7123.9|7126.2|7123.4|7126.7|7123.9|7125.7|7122.9|30
1623079310000|2021-06-07 15:21:50|7126.7|7123.9|7126.8|7124|7127.2|7124.4|7126.7|7123.9|17
1623079320000|2021-06-07 15:22:00|7126.7|7123.9|7127.2|7124.4|7129|7126.2|7126.7|7123.9|50
1623079330000|2021-06-07 15:22:10|7127|7124.2|7126.2|7123.4|7127.3|7124.5|7126.2|7123.4|24
1623079340000|2021-06-07 15:22:20|7126.7|7123.9|7128.2|7125.4|7129|7126.2|7126.7|7123.9|118
1623079350000|2021-06-07 15:22:30|7128.7|7125.9|7128.2|7125.4|7129.2|7126.4|7127.8|7125|47
1623079360000|2021-06-07 15:22:40|7128|7125.2|7128.2|7125.4|7128.2|7125.4|7128|7125.2|1
1623079370000|2021-06-07 15:22:50|7127.7|7124.9|7128|7125.2|7128|7125.2|7127.2|7124.4|43
1623079380000|2021-06-07 15:23:00|7127.8|7125|7125.8|7123|7127.8|7125|7125.8|7123|38
1623079390000|2021-06-07 15:23:10|7126.2|7123.4|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|19
1623079400000|2021-06-07 15:23:20|7126.1|7123.3|7123.7|7120.9|7126.7|7123.9|7123.2|7120.4|291
1623079410000|2021-06-07 15:23:30|7124|7121.2|7125.2|7122.4|7125.2|7122.4|7123.7|7120.9|53
1623079420000|2021-06-07 15:23:40|7123.7|7120.9|7125.2|7122.4|7125.2|7122.4|7123.7|7120.9|124
1623079430000|2021-06-07 15:23:50|||||||||10
1623079440000|2021-06-07 15:24:00|7125.8|7123|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|30
1623079450000|2021-06-07 15:24:10|7126|7123.2|7126.2|7123.4|7126.2|7123.4|7126|7123.2|6
1623079460000|2021-06-07 15:24:20|7125.5|7122.7|7125|7122.2|7125.5|7122.7|7124.7|7121.9|23
1623079470000|2021-06-07 15:24:30|7125.7|7122.9|7126.2|7123.4|7126.2|7123.4|7125.7|7122.9|14
1623079480000|2021-06-07 15:24:40|7125.8|7123|7127.2|7124.4|7127.5|7124.7|7125.2|7122.4|71
1623079490000|2021-06-07 15:24:50|7128|7125.2|7127.2|7124.4|7128.2|7125.4|7127.2|7124.4|80
1623079500000|2021-06-07 15:25:00|7127|7124.2|7127|7124.2|7127.2|7124.4|7125.2|7122.4|79
1623079510000|2021-06-07 15:25:10|7126.8|7124|7126.2|7123.4|7126.8|7124|7126.2|7123.4|20
1623079520000|2021-06-07 15:25:20|7126|7123.2|7125.7|7122.9|7126|7123.2|7125|7122.2|23
1623079530000|2021-06-07 15:25:30|7126|7123.2|7126.2|7123.4|7126.8|7124|7126|7123.2|30
1623079540000|2021-06-07 15:25:40|7126.5|7123.7|7126.2|7123.4|7126.5|7123.7|7126.2|7123.4|4
1623079550000|2021-06-07 15:25:50|7125.2|7122.4|7123.5|7120.7|7125.2|7122.4|7123.5|7120.7|143
1623079560000|2021-06-07 15:26:00|7123.2|7120.4|7123.2|7120.4|7124|7121.2|7123.2|7120.4|26
1623079570000|2021-06-07 15:26:10|7122.5|7119.7|7121|7118.2|7122.5|7119.7|7120.7|7117.9|230
1623079580000|2021-06-07 15:26:20|7121.2|7118.4|7118.2|7115.4|7121.7|7118.9|7117.2|7114.4|553
1623079590000|2021-06-07 15:26:30|7117.5|7114.7|7115.8|7113|7118|7115.2|7115.2|7112.4|342
1623079600000|2021-06-07 15:26:40|7116|7113.2|7115.7|7112.9|7116.2|7113.4|7114.2|7111.4|605
1623079610000|2021-06-07 15:26:50|7116.5|7113.7|7115.5|7112.7|7116.5|7113.7|7115.5|7112.7|35
1623079620000|2021-06-07 15:27:00|7115.2|7112.4|7118|7115.2|7118|7115.2|7115.2|7112.4|237
1623079630000|2021-06-07 15:27:10|7117.7|7114.9|7116.8|7114|7118|7115.2|7115.2|7112.4|132
1623079640000|2021-06-07 15:27:20|7117.3|7114.5|7117.2|7114.4|7118|7115.2|7117.2|7114.4|37
1623079650000|2021-06-07 15:27:30|7118|7115.2|7117.7|7114.9|7118|7115.2|7117.2|7114.4|19
1623079660000|2021-06-07 15:27:40|7117.3|7114.5|7120|7117.2|7120|7117.2|7117.2|7114.4|43
1623079670000|2021-06-07 15:27:50|7119.5|7116.7|7119.2|7116.4|7120|7117.2|7119.2|7116.4|26
1623079680000|2021-06-07 15:28:00|7118.8|7116|7116|7113.2|7118.8|7116|7115.7|7112.9|144
1623079690000|2021-06-07 15:28:10|7115.3|7112.5|7114.3|7111.5|7116.2|7113.4|7114.3|7111.5|66
1623079700000|2021-06-07 15:28:20|7114.2|7111.4|7114.7|7111.9|7115.2|7112.4|7114.2|7111.4|54
1623079710000|2021-06-07 15:28:30|7114.2|7111.4|7117|7114.2|7117.7|7114.9|7112.3|7109.5|127
1623079720000|2021-06-07 15:28:40|7117.2|7114.4|7119.2|7116.4|7119.2|7116.4|7116.5|7113.7|200
1623079730000|2021-06-07 15:28:50|7119.8|7117|7117.2|7114.4|7120.2|7117.4|7117.2|7114.4|93
1623079740000|2021-06-07 15:29:00|7117.8|7115|7115.2|7112.4|7118.2|7115.4|7114.2|7111.4|276
1623079750000|2021-06-07 15:29:10|7116.2|7113.4|7116|7113.2|7116.2|7113.4|7113.8|7111|264
1623079760000|2021-06-07 15:29:20|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7115|7112.2|121
1623079770000|2021-06-07 15:29:30|7114.7|7111.9|7117.2|7114.4|7117.2|7114.4|7114.2|7111.4|279
1623079780000|2021-06-07 15:29:40|7116.5|7113.7|7115.3|7112.5|7116.5|7113.7|7115.2|7112.4|289
1623079790000|2021-06-07 15:29:50|7115.2|7112.4|7120.2|7117.4|7121.7|7118.9|7115.2|7112.4|693
1623079800000|2021-06-07 15:30:00|7120.5|7117.7|7121.2|7118.4|7122|7119.2|7120|7117.2|292
1623079810000|2021-06-07 15:30:10|7121|7118.2|7120.2|7117.4|7122.2|7119.4|7120.2|7117.4|238
1623079820000|2021-06-07 15:30:20|7121.2|7118.4|7121|7118.2|7121.2|7118.4|7120.2|7117.4|71
1623079830000|2021-06-07 15:30:30|7121.6|7118.8|7120|7117.2|7121.8|7119|7119.7|7116.9|555
1623079840000|2021-06-07 15:30:40|7120.2|7117.4|7119.3|7116.5|7120.2|7117.4|7119|7116.2|41
1623079850000|2021-06-07 15:30:50|7119|7116.2|7120.5|7117.7|7120.5|7117.7|7118|7115.2|110
1623079860000|2021-06-07 15:31:00|7120.8|7118|7122|7119.2|7123.2|7120.4|7120.2|7117.4|104
1623079870000|2021-06-07 15:31:10|7122.3|7119.5|7122.7|7119.9|7123.2|7120.4|7122|7119.2|56
1623079880000|2021-06-07 15:31:20|7122.3|7119.5|7121.3|7118.5|7122.3|7119.5|7121.3|7118.5|6
1623079890000|2021-06-07 15:31:30|7121.2|7118.4|7119|7116.2|7121.2|7118.4|7119|7116.2|17
1623079900000|2021-06-07 15:31:40|7119.2|7116.4|7119.2|7116.4|7120.2|7117.4|7119.2|7116.4|19
1623079910000|2021-06-07 15:31:50|7118.8|7116|7118.2|7115.4|7118.8|7116|7117.2|7114.4|25
1623079920000|2021-06-07 15:32:00|7117|7114.2|7117|7114.2|7119|7116.2|7116.2|7113.4|175
1623079930000|2021-06-07 15:32:10|7116.7|7113.9|7116.3|7113.5|7116.7|7113.9|7116.2|7113.4|15
1623079940000|2021-06-07 15:32:20|7116.2|7113.4|7115.2|7112.4|7116.2|7113.4|7115|7112.2|33
1623079950000|2021-06-07 15:32:30|7115|7112.2|7117.2|7114.4|7117.2|7114.4|7114|7111.2|98
1623079960000|2021-06-07 15:32:40|7117|7114.2|7116.7|7113.9|7117|7114.2|7116.2|7113.4|15
1623079970000|2021-06-07 15:32:50|7116.5|7113.7|7116.2|7113.4|7116.7|7113.9|7116.2|7113.4|9
1623079980000|2021-06-07 15:33:00|7116.5|7113.7|7117|7114.2|7118|7115.2|7116.2|7113.4|38
1623079990000|2021-06-07 15:33:10|7117.2|7114.4|7119.2|7116.4|7120|7117.2|7117.2|7114.4|43
1623080000000|2021-06-07 15:33:20|7119.5|7116.7|7119.2|7116.4|7119.5|7116.7|7119.2|7116.4|2
1623080010000|2021-06-07 15:33:30|7119.8|7117|7122.2|7119.4|7123.2|7120.4|7119.8|7117|49
1623080020000|2021-06-07 15:33:40|7123.2|7120.4|7125|7122.2|7125|7122.2|7123.2|7120.4|179
1623080030000|2021-06-07 15:33:50|7125.2|7122.4|7125|7122.2|7126|7123.2|7124.2|7121.4|63
1623080040000|2021-06-07 15:34:00|7126|7123.2|7125|7122.2|7126|7123.2|7125|7122.2|7
1623080050000|2021-06-07 15:34:10|7124.8|7122|7126|7123.2|7126|7123.2|7124.8|7122|70
1623080060000|2021-06-07 15:34:20|7125.8|7123|7125|7122.2|7125.8|7123|7125|7122.2|16
1623080070000|2021-06-07 15:34:30|7124.5|7121.7|7125.3|7122.5|7125.3|7122.5|7124|7121.2|36
1623080080000|2021-06-07 15:34:40|7125|7122.2|7124|7121.2|7125|7122.2|7124|7121.2|36
1623080090000|2021-06-07 15:34:50|7123.5|7120.7|7124|7121.2|7124.3|7121.5|7123|7120.2|24
1623080100000|2021-06-07 15:35:00|7123.7|7120.9|7124|7121.2|7124.5|7121.7|7123|7120.2|38
1623080110000|2021-06-07 15:35:10|7124.3|7121.5|7123.7|7120.9|7124.3|7121.5|7123.7|7120.9|21
1623080120000|2021-06-07 15:35:20|7123.2|7120.4|7123.5|7120.7|7125|7122.2|7123.2|7120.4|134
1623080130000|2021-06-07 15:35:30|7123.2|7120.4|7123|7120.2|7123.2|7120.4|7123|7120.2|6
1623080140000|2021-06-07 15:35:40|7122.2|7119.4|7122.5|7119.7|7122.5|7119.7|7122.2|7119.4|53
1623080150000|2021-06-07 15:35:50|7122.2|7119.4|7122.8|7120|7122.8|7120|7122|7119.2|3
1623080160000|2021-06-07 15:36:00|7123|7120.2|7123.5|7120.7|7124|7121.2|7123|7120.2|42
1623080170000|2021-06-07 15:36:10|7123.6|7120.8|7122|7119.2|7123.8|7121|7122|7119.2|26
1623080180000|2021-06-07 15:36:20|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7120.8|7118|39
1623080190000|2021-06-07 15:36:30|7122.8|7120|7123|7120.2|7123.3|7120.5|7122.8|7120|5
1623080200000|2021-06-07 15:36:40|7123.3|7120.5|7123|7120.2|7123.3|7120.5|7123|7120.2|12
1623080210000|2021-06-07 15:36:50|7122.5|7119.7|7122|7119.2|7122.5|7119.7|7122|7119.2|14
1623080220000|2021-06-07 15:37:00|7121|7118.2|7123|7120.2|7123.1|7120.3|7121|7118.2|55
1623080230000|2021-06-07 15:37:10|7122.8|7120|7122|7119.2|7122.8|7120|7121|7118.2|29
1623080250000|2021-06-07 15:37:30|7121.5|7118.7|7122|7119.2|7122|7119.2|7121.1|7118.3|14
1623080260000|2021-06-07 15:37:40|7121.8|7119|7122|7119.2|7122|7119.2|7121|7118.2|9
1623080270000|2021-06-07 15:37:50|7122.6|7119.8|7124|7121.2|7124.5|7121.7|7122|7119.2|35
1623080280000|2021-06-07 15:38:00|7123.6|7120.8|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|7
1623080290000|2021-06-07 15:38:10|7124.1|7121.3|7127|7124.2|7127|7124.2|7124.1|7121.3|56
1623080300000|2021-06-07 15:38:20|7127.6|7124.8|7128|7125.2|7128|7125.2|7127|7124.2|33
1623080310000|2021-06-07 15:38:30|7127.8|7125|7127.6|7124.8|7127.8|7125|7126|7123.2|39
1623080320000|2021-06-07 15:38:40|7127.8|7125|7129.6|7126.8|7130|7127.2|7127.8|7125|92
1623080330000|2021-06-07 15:38:50|7130.8|7128|7132|7129.2|7132.8|7130|7129.8|7127|108
1623080340000|2021-06-07 15:39:00|7132.3|7129.5|7132|7129.2|7132.8|7130|7131.3|7128.5|20
1623080350000|2021-06-07 15:39:10|7131.8|7129|7132|7129.2|7132|7129.2|7131.5|7128.7|65
1623080360000|2021-06-07 15:39:20|7131.5|7128.7|7131|7128.2|7131.8|7129|7131|7128.2|22
1623080370000|2021-06-07 15:39:30|7131.1|7128.3|7131.6|7128.8|7131.8|7129|7131|7128.2|8
1623080380000|2021-06-07 15:39:40|7132|7129.2|7133|7130.2|7133|7130.2|7132|7129.2|29
1623080390000|2021-06-07 15:39:50|7133.6|7130.8|7133.8|7131|7133.8|7131|7133.6|7130.8|57
1623080400000|2021-06-07 15:40:00|7134|7131.2|7132|7129.2|7135.8|7133|7132|7129.2|56
1623080410000|2021-06-07 15:40:10|7131.6|7128.8|7132|7129.2|7132|7129.2|7131.6|7128.8|4
1623080420000|2021-06-07 15:40:20|7132.8|7130|7133|7130.2|7133|7130.2|7132.8|7130|31
1623080430000|2021-06-07 15:40:30|7133.3|7130.5|7133.5|7130.7|7133.5|7130.7|7133|7130.2|11
1623080440000|2021-06-07 15:40:40|7133|7130.2|7134.5|7131.7|7135|7132.2|7133|7130.2|22
1623080450000|2021-06-07 15:40:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623080460000|2021-06-07 15:41:00|7134.5|7131.7|7133|7130.2|7135|7132.2|7133|7130.2|40
1623080470000|2021-06-07 15:41:10|7132.8|7130|7133|7130.2|7133|7130.2|7132.8|7130|17
1623080480000|2021-06-07 15:41:20|7132.8|7130|7132.6|7129.8|7132.8|7130|7132.5|7129.7|21
1623080490000|2021-06-07 15:41:30|7132.8|7130|7134|7131.2|7134.5|7131.7|7132.5|7129.7|31
1623080500000|2021-06-07 15:41:40|7134.1|7131.3|7135|7132.2|7135|7132.2|7134.1|7131.3|6
1623080510000|2021-06-07 15:41:50|7134.5|7131.7|7134|7131.2|7134.5|7131.7|7134|7131.2|17
1623080520000|2021-06-07 15:42:00|7134.1|7131.3|7133.5|7130.7|7134.1|7131.3|7133.5|7130.7|17
1623080530000|2021-06-07 15:42:10|7133.3|7130.5|7134|7131.2|7134|7131.2|7132.6|7129.8|25
1623080540000|2021-06-07 15:42:20|7133.6|7130.8|7135.8|7133|7136.8|7134|7133.6|7130.8|149
1623080550000|2021-06-07 15:42:30|7135.1|7132.3|7134.5|7131.7|7135.1|7132.3|7133|7130.2|334
1623080560000|2021-06-07 15:42:40|7134.8|7132|7134.5|7131.7|7135|7132.2|7134.5|7131.7|2
1623080570000|2021-06-07 15:42:50|7134.8|7132|7136.5|7133.7|7136.8|7134|7134.8|7132|19
1623080580000|2021-06-07 15:43:00|7136.3|7133.5|7135|7132.2|7136.3|7133.5|7135|7132.2|103
1623080590000|2021-06-07 15:43:10|7135.5|7132.7|7135.8|7133|7135.8|7133|7135.5|7132.7|16
1623080600000|2021-06-07 15:43:20|7135.5|7132.7|7135.8|7133|7135.8|7133|7135|7132.2|15
1623080610000|2021-06-07 15:43:30|7135.5|7132.7|7134.8|7132|7135.5|7132.7|7134.8|7132|7
1623080620000|2021-06-07 15:43:40|7135|7132.2|7135|7132.2|7135|7132.2|7134.5|7131.7|38
1623080630000|2021-06-07 15:43:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.5|7131.7|10
1623080640000|2021-06-07 15:44:00|7134.1|7131.3|7133.1|7130.3|7134.8|7132|7132.1|7129.3|51
1623080650000|2021-06-07 15:44:10|7133.5|7130.7|7133.3|7130.5|7133.8|7131|7133|7130.2|11
1623080660000|2021-06-07 15:44:20|7133.5|7130.7|7133.5|7130.7|7133.8|7131|7133.1|7130.3|3
1623080670000|2021-06-07 15:44:30|7133.1|7130.3|7133.5|7130.7|7133.5|7130.7|7133.1|7130.3|0
1623080680000|2021-06-07 15:44:40|7134|7131.2|7134.8|7132|7134.8|7132|7134|7131.2|13
1623080690000|2021-06-07 15:44:50|7135|7132.2|7137|7134.2|7137|7134.2|7135|7132.2|46
1623080700000|2021-06-07 15:45:00|7137.1|7134.3|7140.3|7137.5|7140.8|7138|7137.1|7134.3|71
1623080710000|2021-06-07 15:45:10|7140.8|7138|7142.1|7139.3|7143|7140.2|7140.8|7138|283
1623080720000|2021-06-07 15:45:20|7142|7139.2|7141.8|7139|7142.8|7140|7141.5|7138.7|45
1623080730000|2021-06-07 15:45:30|7142.8|7140|7141.8|7139|7143|7140.2|7141|7138.2|27
1623080740000|2021-06-07 15:45:40|7142|7139.2|7139.8|7137|7142|7139.2|7139|7136.2|42
1623080750000|2021-06-07 15:45:50|7140|7137.2|7139|7136.2|7140.8|7138|7139|7136.2|62
1623080760000|2021-06-07 15:46:00|7138.8|7136|7138|7135.2|7139|7136.2|7137.1|7134.3|13
1623080770000|2021-06-07 15:46:10|7137.1|7134.3|7137.1|7134.3|7137.3|7134.5|7137.1|7134.3|18
1623080780000|2021-06-07 15:46:20|7137|7134.2|7136|7133.2|7137|7134.2|7135.6|7132.8|1
1623080790000|2021-06-07 15:46:30|7137|7134.2|7137|7134.2|7137|7134.2|7136.6|7133.8|15
1623080800000|2021-06-07 15:46:40|7137.5|7134.7|7137.5|7134.7|7137.8|7135|7137.1|7134.3|62
1623080810000|2021-06-07 15:46:50|7137.1|7134.3|7137|7134.2|7137.1|7134.3|7137|7134.2|8
1623080820000|2021-06-07 15:47:00|7134.4|7131.6|7135|7132.2|7135|7132.2|7134|7131.2|94
1623080830000|2021-06-07 15:47:10|7135.5|7132.7|7135.5|7132.7|7135.6|7132.8|7135|7132.2|106
1623080840000|2021-06-07 15:47:20|7136|7133.2|7140.6|7137.8|7140.8|7138|7135.3|7132.5|2454
1623080850000|2021-06-07 15:47:30|7140.1|7137.3|7139.6|7136.8|7140.3|7137.5|7139.6|7136.8|15
1623080860000|2021-06-07 15:47:40|||||||||2
1623080870000|2021-06-07 15:47:50|7140.1|7137.3|7139.6|7136.8|7140.6|7137.8|7139.1|7136.3|50
1623080880000|2021-06-07 15:48:00|7139.1|7136.3|7138.1|7135.3|7139.1|7136.3|7138.1|7135.3|7
1623080890000|2021-06-07 15:48:10|7137.8|7135|7137.6|7134.8|7137.8|7135|7137.3|7134.5|3
1623080900000|2021-06-07 15:48:20|7137.8|7135|7136.6|7133.8|7137.8|7135|7136.3|7133.5|4
1623080910000|2021-06-07 15:48:30|7136.3|7133.5|7135.1|7132.3|7136.3|7133.5|7134.8|7132|26
1623080920000|2021-06-07 15:48:40|7134.8|7132|7132.8|7130|7134.8|7132|7132.8|7130|17
1623080930000|2021-06-07 15:48:50|7132.6|7129.8|7130.8|7128|7132.6|7129.8|7130.8|7128|21
1623080940000|2021-06-07 15:49:00|7130.6|7127.8|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|8
1623080950000|2021-06-07 15:49:10|7130.6|7127.8|7132.6|7129.8|7132.6|7129.8|7130.6|7127.8|32
1623080960000|2021-06-07 15:49:20|7132.1|7129.3|7131.6|7128.8|7132.4|7129.6|7131|7128.2|15
1623080970000|2021-06-07 15:49:30|7131.1|7128.3|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|11
1623080980000|2021-06-07 15:49:40|7131.1|7128.3|7131.8|7129|7131.8|7129|7131.1|7128.3|21
1623080990000|2021-06-07 15:49:50|7131.6|7128.8|7130.6|7127.8|7131.6|7128.8|7129.8|7127|288
1623081000000|2021-06-07 15:50:00|7130.8|7128|7130.5|7127.7|7131.6|7128.8|7129.8|7127|1267
1623081010000|2021-06-07 15:50:10|7130.6|7127.8|7131.3|7128.5|7131.3|7128.5|7130.6|7127.8|6
1623081020000|2021-06-07 15:50:20|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|0
1623081030000|2021-06-07 15:50:30|7132.6|7129.8|7133.6|7130.8|7134.6|7131.8|7132.6|7129.8|52
1623081040000|2021-06-07 15:50:40|7133.3|7130.5|7133.6|7130.8|7133.6|7130.8|7133.1|7130.3|32
1623081050000|2021-06-07 15:50:50|7134.4|7131.6|7135.4|7132.6|7135.4|7132.6|7133.8|7131|49
1623081060000|2021-06-07 15:51:00|7135.8|7133|7135.6|7132.8|7135.8|7133|7135.6|7132.8|11
1623081070000|2021-06-07 15:51:10|7135.3|7132.5|7135.8|7133|7136.3|7133.5|7135.3|7132.5|6
1623081080000|2021-06-07 15:51:20|7136.1|7133.3|7135.8|7133|7136.1|7133.3|7135.8|7133|3
1623081090000|2021-06-07 15:51:30|7136.4|7133.6|7136.8|7134|7136.8|7134|7136.4|7133.6|2
1623081100000|2021-06-07 15:51:40|||||||||16
1623081110000|2021-06-07 15:51:50|7137.1|7134.3|7137.6|7134.8|7137.8|7135|7136.8|7134|15
1623081120000|2021-06-07 15:52:00|7137.9|7135.1|7140.4|7137.6|7140.8|7138|7137.9|7135.1|48
1623081130000|2021-06-07 15:52:10|7140.6|7137.8|7140.4|7137.6|7141.4|7138.6|7139.8|7137|49
1623081140000|2021-06-07 15:52:20|7140.3|7137.5|7139.8|7137|7140.6|7137.8|7139.8|7137|17
1623081150000|2021-06-07 15:52:30|7139.6|7136.8|7140.8|7138|7140.8|7138|7139.6|7136.8|22
1623081160000|2021-06-07 15:52:40|7140.6|7137.8|7140.6|7137.8|7141.4|7138.6|7140.6|7137.8|30
1623081170000|2021-06-07 15:52:50|7140.8|7138|7139.6|7136.8|7140.8|7138|7139.6|7136.8|25
1623081180000|2021-06-07 15:53:00|7139.8|7137|7139.1|7136.3|7139.8|7137|7138.6|7135.8|74
1623081190000|2021-06-07 15:53:10|7138.4|7135.6|7138.6|7135.8|7138.6|7135.8|7137.6|7134.8|10
1623081200000|2021-06-07 15:53:20|7138.8|7136|7139.3|7136.5|7139.6|7136.8|7138.8|7136|6
1623081210000|2021-06-07 15:53:30|7139.6|7136.8|7140.6|7137.8|7141.6|7138.8|7139.6|7136.8|78
1623081220000|2021-06-07 15:53:40|7139.8|7137|7139.6|7136.8|7139.9|7137.1|7139.6|7136.8|43
1623081230000|2021-06-07 15:53:50|7140.3|7137.5|7140.6|7137.8|7140.6|7137.8|7140.3|7137.5|17
1623081240000|2021-06-07 15:54:00|7139.6|7136.8|7140.1|7137.3|7140.4|7137.6|7139.6|7136.8|14
1623081250000|2021-06-07 15:54:10|7139.6|7136.8|7145.6|7142.8|7145.9|7143.1|7139.6|7136.8|313
1623081260000|2021-06-07 15:54:20|7145|7142.2|7144.9|7142.1|7145|7142.2|7144.1|7141.3|43
1623081270000|2021-06-07 15:54:30|7144.6|7141.8|7142.6|7139.8|7144.6|7141.8|7142.6|7139.8|20
1623081280000|2021-06-07 15:54:40|7142.9|7140.1|7136.8|7134|7143.4|7140.6|7136.8|7134|716
1623081290000|2021-06-07 15:54:50|7136.6|7133.8|7137.6|7134.8|7137.6|7134.8|7136.6|7133.8|6
1623081300000|2021-06-07 15:55:00|7138.2|7135.4|7139.6|7136.8|7139.6|7136.8|7138.2|7135.4|65
1623081310000|2021-06-07 15:55:10|7138.8|7136|7139|7136.2|7139.3|7136.5|7138.8|7136|7
1623081320000|2021-06-07 15:55:20|7138.6|7135.8|7138.1|7135.3|7138.6|7135.8|7137.8|7135|506
1623081330000|2021-06-07 15:55:30|7138.3|7135.5|7139.8|7137|7140.3|7137.5|7138.3|7135.5|9
1623081340000|2021-06-07 15:55:40|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1623081350000|2021-06-07 15:55:50|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|6
1623081360000|2021-06-07 15:56:00|7140.3|7137.5|7142.1|7139.3|7142.6|7139.8|7140.3|7137.5|18
1623081370000|2021-06-07 15:56:10|7142.6|7139.8|7140.8|7138|7142.6|7139.8|7140.8|7138|7
1623081380000|2021-06-07 15:56:20|7141.1|7138.3|7141.1|7138.3|7141.6|7138.8|7140.8|7138|13
1623081390000|2021-06-07 15:56:30|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|6
1623081400000|2021-06-07 15:56:40|7141.3|7138.5|7140.8|7138|7141.3|7138.5|7140.8|7138|3
1623081410000|2021-06-07 15:56:50|7140.5|7137.7|7139.6|7136.8|7140.5|7137.7|7139.6|7136.8|16
1623081420000|2021-06-07 15:57:00|7139.8|7137|7142.6|7139.8|7142.6|7139.8|7139.8|7137|6
1623081430000|2021-06-07 15:57:10|7142.4|7139.6|7141.8|7139|7142.4|7139.6|7141.6|7138.8|8
1623081440000|2021-06-07 15:57:20|7142.3|7139.5|7142.6|7139.8|7142.6|7139.8|7142.3|7139.5|5
1623081450000|2021-06-07 15:57:30|7141.8|7139|7141|7138.2|7141.8|7139|7140.8|7138|10
1623081460000|2021-06-07 15:57:40|7141.3|7138.5|7141.6|7138.8|7141.6|7138.8|7141.3|7138.5|3
1623081480000|2021-06-07 15:58:00|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7140.8|7138|33
1623081490000|2021-06-07 15:58:10|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|3
1623081500000|2021-06-07 15:58:20|7141.3|7138.5|7141|7138.2|7141.6|7138.8|7141|7138.2|8
1623081510000|2021-06-07 15:58:30|7140.6|7137.8|7139.6|7136.8|7140.6|7137.8|7139.6|7136.8|72
1623081530000|2021-06-07 15:58:50|7139.8|7137|7140.3|7137.5|7140.6|7137.8|7139.8|7137|29
1623081540000|2021-06-07 15:59:00|7139.8|7137|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|9
1623081550000|2021-06-07 15:59:10|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|4
1623081560000|2021-06-07 15:59:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|1
1623081570000|2021-06-07 15:59:30|7140.8|7138|7140.8|7138|7141.3|7138.5|7140.8|7138|21
1623081580000|2021-06-07 15:59:40|7140.3|7137.5|7141.8|7139|7142.3|7139.5|7140.3|7137.5|38
1623081590000|2021-06-07 15:59:50|7142.1|7139.3|7142|7139.2|7142.3|7139.5|7142|7139.2|1
1623081600000|2021-06-07 16:00:00|7141.8|7139|7142.8|7140|7142.8|7140|7141.8|7139|32
1623081610000|2021-06-07 16:00:10|7143.3|7140.5|7144.6|7141.8|7144.6|7141.8|7143.3|7140.5|48
1623081620000|2021-06-07 16:00:20|7144.4|7141.6|7145.6|7142.8|7145.6|7142.8|7143.6|7140.8|76
1623081630000|2021-06-07 16:00:30|7146.2|7143.4|7144.4|7141.6|7146.8|7144|7144.4|7141.6|155
1623081640000|2021-06-07 16:00:40|7144.6|7141.8|7145.1|7142.3|7145.1|7142.3|7144.6|7141.8|3
1623081650000|2021-06-07 16:00:50|7145.4|7142.6|7144.6|7141.8|7145.4|7142.6|7144.6|7141.8|3
1623081660000|2021-06-07 16:01:00|7145.1|7142.3|7144.8|7142|7146.4|7143.6|7144.8|7142|20
1623081670000|2021-06-07 16:01:10|7144.6|7141.8|7145|7142.2|7145.3|7142.5|7144.6|7141.8|10
1623081680000|2021-06-07 16:01:20|7144.6|7141.8|7143.8|7141|7144.6|7141.8|7143.8|7141|18
1623081690000|2021-06-07 16:01:30|7143.6|7140.8|7141.8|7139|7143.6|7140.8|7141.8|7139|46
1623081700000|2021-06-07 16:01:40|7141.6|7138.8|7143.6|7140.8|7143.6|7140.8|7141.6|7138.8|17
1623081710000|2021-06-07 16:01:50|7143.8|7141|7144.3|7141.5|7144.6|7141.8|7143.8|7141|36
1623081720000|2021-06-07 16:02:00|7143.8|7141|7144.3|7141.5|7144.8|7142|7143.8|7141|11
1623081730000|2021-06-07 16:02:10|7144|7141.2|7145.8|7143|7145.8|7143|7143.8|7141|76
1623081740000|2021-06-07 16:02:20|7146.1|7143.3|7148.8|7146|7151.4|7148.6|7145.8|7140.7|295
1623081750000|2021-06-07 16:02:30|7148.6|7145.8|7148.3|7145.5|7148.6|7145.8|7147.8|7145|28
1623081760000|2021-06-07 16:02:40|7147.8|7145|7147.1|7144.3|7147.8|7145|7146.8|7144|11
1623081770000|2021-06-07 16:02:50|7147.3|7144.5|7147.1|7144.3|7147.6|7144.8|7147.1|7144.3|9
1623081780000|2021-06-07 16:03:00|7147.6|7144.8|7146.6|7143.8|7148.1|7145.3|7146.6|7143.8|60
1623081790000|2021-06-07 16:03:10|7146.3|7143.5|7146.3|7143.5|7146.6|7143.8|7146|7143.2|139
1623081800000|2021-06-07 16:03:20|7146.6|7143.8|7146.8|7144|7146.8|7144|7146.6|7143.8|0
1623081810000|2021-06-07 16:03:30|7147.3|7144.5|7147|7144.2|7147.3|7144.5|7147|7144.2|30
1623081820000|2021-06-07 16:03:40|7146.8|7144|7147.6|7144.8|7147.8|7145|7146.8|7144|257
1623081830000|2021-06-07 16:03:50|7147.3|7144.5|7147.6|7144.8|7147.6|7144.8|7147.3|7144.5|3
1623081840000|2021-06-07 16:04:00|7147.8|7145|7149.6|7146.8|7150.1|7147.3|7147.8|7145|26
1623081850000|2021-06-07 16:04:10|7150.1|7147.3|7149.1|7146.3|7150.1|7147.3|7148.8|7146|16
1623081860000|2021-06-07 16:04:20|7148.6|7145.8|7148.8|7146|7148.8|7146|7147.8|7145|10
1623081870000|2021-06-07 16:04:30|7147.8|7145|7147.8|7145|7148.6|7145.8|7147.8|7145|3
1623081880000|2021-06-07 16:04:40|7148.3|7145.5|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|3
1623081890000|2021-06-07 16:04:50|7147.1|7144.3|7147.3|7144.5|7147.8|7145|7146.6|7143.8|17
1623081900000|2021-06-07 16:05:00|7147.6|7144.8|7147.6|7144.8|7147.8|7145|7146.8|7144|6
1623081910000|2021-06-07 16:05:10|7147.8|7145|7148.8|7146|7149.1|7146.3|7147.8|7145|3
1623081920000|2021-06-07 16:05:20|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|11
1623081930000|2021-06-07 16:05:30|7148.3|7145.5|7148.6|7145.8|7148.6|7145.8|7148.3|7145.5|3
1623081940000|2021-06-07 16:05:40|7148.8|7146|7148.8|7146|7148.8|7146|7148.8|7146|0
1623081950000|2021-06-07 16:05:50|||||||||3
1623081960000|2021-06-07 16:06:00|7149.1|7146.3|7150.6|7147.8|7150.6|7147.8|7148.8|7146|48
1623081970000|2021-06-07 16:06:10|7150.1|7147.3|7148.8|7146|7150.1|7147.3|7148.8|7146|12
1623081990000|2021-06-07 16:06:30|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|6
1623082000000|2021-06-07 16:06:40|7148.8|7146|7149.1|7146.3|7149.1|7146.3|7148.6|7145.8|13
1623082010000|2021-06-07 16:06:50|7149.6|7146.8|7150.6|7147.8|7150.6|7147.8|7149.6|7146.8|31
1623082020000|2021-06-07 16:07:00|7151.4|7148.6|7150.6|7147.8|7151.4|7148.6|7150.6|7147.8|31
1623082030000|2021-06-07 16:07:10|7150.4|7147.6|7150.6|7147.8|7150.6|7147.8|7150.4|7147.6|1
1623082040000|2021-06-07 16:07:20|7150.8|7148|7151.1|7148.3|7151.1|7148.3|7150.6|7147.8|49
1623082050000|2021-06-07 16:07:30|7150.9|7148.1|7150.6|7147.8|7150.9|7148.1|7150.6|7147.8|0
1623082060000|2021-06-07 16:07:40|7150.4|7147.6|7150.6|7147.8|7150.6|7147.8|7150.4|7147.6|13
1623082070000|2021-06-07 16:07:50|7150.8|7148|7151.6|7148.8|7151.6|7148.8|7150.8|7148|1
1623082080000|2021-06-07 16:08:00|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|28
1623082090000|2021-06-07 16:08:10|7151.6|7148.8|7149.8|7147|7151.6|7148.8|7149.8|7147|20
1623082100000|2021-06-07 16:08:20|7149.6|7146.8|7150.4|7147.6|7150.4|7147.6|7149.6|7146.8|27
1623082110000|2021-06-07 16:08:30|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|0
1623082120000|2021-06-07 16:08:40|||||||||16
1623082130000|2021-06-07 16:08:50|7150.4|7147.6|7150.6|7147.8|7150.8|7148|7150.4|7147.6|59
1623082140000|2021-06-07 16:09:00|||||||||11
1623082150000|2021-06-07 16:09:10|7150.4|7147.6|7149.6|7146.8|7150.6|7147.8|7149.6|7146.8|9
1623082160000|2021-06-07 16:09:20|7149.3|7146.5|7149.8|7147|7149.8|7147|7149.3|7146.5|0
1623082170000|2021-06-07 16:09:30|7149.4|7146.6|7148.8|7146|7149.4|7146.6|7147.9|7145.1|8
1623082180000|2021-06-07 16:09:40|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|1
1623082190000|2021-06-07 16:09:50|7147.9|7145.1|7147.8|7145|7148.3|7145.5|7147.8|7145|13
1623082200000|2021-06-07 16:10:00|7148.9|7146.1|7149.3|7146.5|7149.3|7146.5|7148.9|7146.1|59
1623082210000|2021-06-07 16:10:10|7149.8|7147|7151.8|7149|7151.8|7149|7149.8|7147|15
1623082220000|2021-06-07 16:10:20|7151.3|7148.5|7150.8|7148|7151.3|7148.5|7149.9|7147.1|34
1623082230000|2021-06-07 16:10:30|7151.8|7149|7151.9|7149.1|7152.3|7149.5|7151.8|7149|1
1623082240000|2021-06-07 16:10:40|7152.3|7149.5|7152.9|7150.1|7153.3|7150.5|7152.3|7149.5|14
1623082250000|2021-06-07 16:10:50|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|2
1623082260000|2021-06-07 16:11:00|7152.9|7150.1|7153.8|7151|7153.8|7151|7152.9|7150.1|5
1623082270000|2021-06-07 16:11:10|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.8|7150|7
1623082280000|2021-06-07 16:11:20|7153.1|7150.3|7153.8|7151|7153.8|7151|7153.1|7150.3|7
1623082290000|2021-06-07 16:11:30|7153.4|7150.6|7152.8|7150|7153.4|7150.6|7152.8|7150|6
1623082300000|2021-06-07 16:11:40|||||||||19
1623082320000|2021-06-07 16:12:00|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|17
1623082330000|2021-06-07 16:12:10|7152.3|7149.5|7152.8|7150|7152.8|7150|7151.4|7148.6|66
1623082340000|2021-06-07 16:12:20|7152.4|7149.6|7152.8|7150|7152.8|7150|7151.9|7149.1|0
1623082350000|2021-06-07 16:12:30|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|3
1623082360000|2021-06-07 16:12:40|7152.9|7150.1|7152.3|7149.5|7152.9|7150.1|7152.3|7149.5|2
1623082370000|2021-06-07 16:12:50|7151.9|7149.1|7152.4|7149.6|7152.8|7150|7151.9|7149.1|2
1623082380000|2021-06-07 16:13:00|7152.3|7149.5|7152.8|7150|7152.8|7150|7151.9|7149.1|17
1623082390000|2021-06-07 16:13:10|7153.3|7150.5|7152.9|7150.1|7153.9|7151.1|7152.9|7150.1|26
1623082400000|2021-06-07 16:13:20|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|6
1623082410000|2021-06-07 16:13:30|7152.9|7150.1|7151.8|7149|7152.9|7150.1|7151.8|7149|34
1623082420000|2021-06-07 16:13:40|7151.9|7149.1|7151.8|7149|7152.6|7149.8|7151.3|7148.5|19
1623082440000|2021-06-07 16:14:00|7151.9|7149.1|7152.9|7150.1|7152.9|7150.1|7151.9|7149.1|2
1623082450000|2021-06-07 16:14:10|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.3|7149.5|42
1623082460000|2021-06-07 16:14:20|7152.9|7150.1|7153.3|7150.5|7153.9|7151.1|7152.9|7150.1|2
1623082470000|2021-06-07 16:14:30|7152.9|7150.1|7152.9|7150.1|7153.3|7150.5|7152.9|7150.1|2
1623082480000|2021-06-07 16:14:40|7153.1|7150.3|7153.8|7151|7153.8|7151|7153.1|7150.3|2
1623082490000|2021-06-07 16:14:50|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7153.9|7151.1|6
1623082500000|2021-06-07 16:15:00|7153.9|7151.1|7155.3|7152.5|7155.8|7153|7153.9|7151.1|22
1623082510000|2021-06-07 16:15:10|7155.4|7152.6|7154.1|7151.3|7155.8|7153|7153.9|7151.1|12
1623082520000|2021-06-07 16:15:20|7153.9|7151.1|7154.8|7152|7154.8|7152|7153.9|7151.1|9
1623082530000|2021-06-07 16:15:30|7154.9|7152.1|7154.4|7151.6|7154.9|7152.1|7154.4|7151.6|10
1623082540000|2021-06-07 16:15:40|7153.9|7151.1|7154.8|7152|7154.8|7152|7153.9|7151.1|4
1623082550000|2021-06-07 16:15:50|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|2
1623082560000|2021-06-07 16:16:00|7154.8|7152|7154.3|7151.5|7155.8|7153|7153.9|7151.1|40
1623082570000|2021-06-07 16:16:10|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.8|7151|5
1623082580000|2021-06-07 16:16:20|7154.8|7152|7154.3|7151.5|7154.8|7152|7153.9|7151.1|36
1623082590000|2021-06-07 16:16:30|7153.9|7151.1|7154.3|7151.5|7154.3|7151.5|7153.9|7151.1|13
1623082610000|2021-06-07 16:16:50|7153.9|7151.1|7152.9|7150.1|7154.3|7151.5|7152.9|7150.1|38
1623082620000|2021-06-07 16:17:00|7153.3|7150.5|7154.9|7152.1|7155.3|7152.5|7153.3|7150.5|31
1623082630000|2021-06-07 16:17:10|7154.8|7152|7154.9|7152.1|7154.9|7152.1|7154.8|7152|1
1623082640000|2021-06-07 16:17:20|7154.8|7152|7153.4|7150.6|7154.8|7152|7153.4|7150.6|7
1623082650000|2021-06-07 16:17:30|7152.9|7150.1|7155.3|7152.5|7155.3|7152.5|7152.9|7150.1|243
1623082660000|2021-06-07 16:17:40|7155.6|7152.8|7154.9|7152.1|7155.8|7153|7154.9|7152.1|12
1623082670000|2021-06-07 16:17:50|7155.3|7152.5|7155.8|7153|7155.8|7153|7155.3|7152.5|10
1623082680000|2021-06-07 16:18:00|7156.3|7153.5|7157.6|7154.8|7157.8|7155|7155.8|7153|69
1623082690000|2021-06-07 16:18:10|7157.8|7155|7156.6|7153.8|7157.8|7155|7156.6|7153.8|20
1623082700000|2021-06-07 16:18:20|7156.8|7154|7154.8|7152|7156.8|7154|7154.4|7151.6|55
1623082710000|2021-06-07 16:18:30|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|8
1623082720000|2021-06-07 16:18:40|7153.9|7151.1|7153.8|7151|7153.9|7151.1|7153.8|7151|2
1623082730000|2021-06-07 16:18:50|7154.4|7151.6|7155.3|7152.5|7155.3|7152.5|7154.4|7151.6|35
1623082740000|2021-06-07 16:19:00|7155.6|7152.8|7157.3|7154.5|7157.6|7154.8|7155.6|7152.8|38
1623082750000|2021-06-07 16:19:10|7156.9|7154.1|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|32
1623082760000|2021-06-07 16:19:20|||||||||7
1623082770000|2021-06-07 16:19:30|7155.8|7153|7154.9|7152.1|7155.8|7153|7154.8|7152|12
1623082780000|2021-06-07 16:19:40|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|0
1623082790000|2021-06-07 16:19:50|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|4
1623082800000|2021-06-07 16:20:00|7155.3|7152.5|7156.3|7153.5|7156.6|7153.8|7155.3|7152.5|33
1623082810000|2021-06-07 16:20:10|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|1
1623082830000|2021-06-07 16:20:30|||||||||9
1623082840000|2021-06-07 16:20:40|||||||||12
1623082850000|2021-06-07 16:20:50|7157.3|7154.5|7156.8|7154|7157.3|7154.5|7156.6|7153.8|2
1623082860000|2021-06-07 16:21:00|7155.9|7153.1|7156.9|7154.1|7157.3|7154.5|7155.8|7153|21
1623082890000|2021-06-07 16:21:30|7156.8|7154|7156.8|7154|7156.8|7154|7156.8|7154|1
1623082900000|2021-06-07 16:21:40|7156.3|7153.5|7156.8|7154|7156.8|7154|7156.3|7153.5|103
1623082910000|2021-06-07 16:21:50|7155.9|7153.1|7155.8|7153|7155.9|7153.1|7155.8|7153|32
1623082920000|2021-06-07 16:22:00|7155.9|7153.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|54
1623082930000|2021-06-07 16:22:10|7156.4|7153.6|7156.8|7154|7157.8|7155|7156.4|7153.6|26
1623082940000|2021-06-07 16:22:20|7156.9|7154.1|7157.9|7155.1|7158.8|7156|7156.9|7154.1|71
1623082950000|2021-06-07 16:22:30|7157.8|7155|7156.6|7153.8|7157.8|7155|7156.6|7153.8|41
1623082960000|2021-06-07 16:22:40|7156.8|7154|7157.3|7154.5|7157.6|7154.8|7156.8|7154|39
1623082970000|2021-06-07 16:22:50|7156.9|7154.1|7157.3|7154.5|7157.6|7154.8|7156.8|7154|20
1623082980000|2021-06-07 16:23:00|7157.6|7154.8|7155.8|7153|7157.6|7154.8|7155.8|7153|8
1623082990000|2021-06-07 16:23:10|7156.1|7153.3|7157.3|7154.5|7157.3|7154.5|7156.1|7153.3|7
1623083000000|2021-06-07 16:23:20|7157.4|7154.6|7157.6|7154.8|7157.6|7154.8|7157.4|7154.6|10
1623083010000|2021-06-07 16:23:30|7157.8|7155|7158.8|7156|7159.8|7157|7157.8|7155|91
1623083020000|2021-06-07 16:23:40|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|6
1623083030000|2021-06-07 16:23:50|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|1
1623083040000|2021-06-07 16:24:00|||||||||1
1623083050000|2021-06-07 16:24:10|7159.1|7156.3|7157.8|7155|7159.1|7156.3|7157.8|7155|26
1623083070000|2021-06-07 16:24:30|||||||||6
1623083080000|2021-06-07 16:24:40|7158.4|7155.6|7157.3|7154.5|7158.8|7156|7156.8|7154|85
1623083090000|2021-06-07 16:24:50|7157.6|7154.8|7157.8|7155|7157.8|7155|7157.6|7154.8|0
1623083100000|2021-06-07 16:25:00|7156.8|7154|7155.9|7153.1|7156.8|7154|7155.9|7153.1|494
1623083110000|2021-06-07 16:25:10|7155.6|7152.8|7153.8|7151|7155.6|7152.8|7153.8|7151|13
1623083120000|2021-06-07 16:25:20|7152.9|7150.1|7152.8|7150|7152.9|7150.1|7152.8|7150|5
1623083130000|2021-06-07 16:25:30|||||||||3
1623083140000|2021-06-07 16:25:40|7153.1|7150.3|7153.8|7151|7153.8|7151|7153.1|7150.3|7
1623083150000|2021-06-07 16:25:50|7152.8|7150|7154.8|7152|7154.8|7152|7152.8|7150|5
1623083160000|2021-06-07 16:26:00|7154.4|7151.6|7155.8|7153|7155.8|7153|7154.4|7151.6|4
1623083170000|2021-06-07 16:26:10|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|2
1623083180000|2021-06-07 16:26:20|7154.9|7152.1|7155.3|7152.5|7155.3|7152.5|7154.4|7151.6|19
1623083190000|2021-06-07 16:26:30|7155.6|7152.8|7155.8|7153|7155.8|7153|7155.6|7152.8|4
1623083200000|2021-06-07 16:26:40|7155.9|7153.1|7157.3|7154.5|7157.8|7155|7155.9|7153.1|8
1623083210000|2021-06-07 16:26:50|7156.9|7154.1|7156.9|7154.1|7157.8|7155|7156.8|7154|41
1623083220000|2021-06-07 16:27:00|7156.8|7154|7156.8|7154|7156.8|7154|7156.8|7154|0
1623083240000|2021-06-07 16:27:20|7157.4|7154.6|7156.8|7154|7157.8|7155|7156.8|7154|18
1623083250000|2021-06-07 16:27:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|11
1623083260000|2021-06-07 16:27:40|7156.1|7153.3|7155.4|7152.6|7156.4|7153.6|7155.4|7152.6|41
1623083270000|2021-06-07 16:27:50|7155.3|7152.5|7154.9|7152.1|7155.3|7152.5|7154.9|7152.1|50
1623083280000|2021-06-07 16:28:00|7155.3|7152.5|7157.8|7155|7157.8|7155|7155.3|7152.5|8
1623083290000|2021-06-07 16:28:10|7157.4|7154.6|7157.3|7154.5|7157.4|7154.6|7157.3|7154.5|6
1623083300000|2021-06-07 16:28:20|7156.1|7153.3|7156.3|7153.5|7156.3|7153.5|7155.9|7153.1|35
1623083310000|2021-06-07 16:28:30|7156.4|7153.6|7156.8|7154|7156.8|7154|7156.4|7153.6|0
1623083320000|2021-06-07 16:28:40|7156.9|7154.1|7159.1|7156.3|7159.8|7157|7156.9|7154.1|51
1623083340000|2021-06-07 16:29:00|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7158.4|7155.6|2
1623083350000|2021-06-07 16:29:10|7157.9|7155.1|7158.9|7156.1|7159.3|7156.5|7157.9|7155.1|16
1623083360000|2021-06-07 16:29:20|7157.9|7155.1|7158.3|7155.5|7158.3|7155.5|7157.9|7155.1|19
1623083370000|2021-06-07 16:29:30|7157.9|7155.1|7157.9|7155.1|7158.3|7155.5|7157.9|7155.1|0
1623083380000|2021-06-07 16:29:40|7157.8|7155|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|7
1623083390000|2021-06-07 16:29:50|7157.8|7155|7158.8|7156|7158.8|7156|7157.8|7155|6
1623083400000|2021-06-07 16:30:00|7158.9|7156.1|7160.9|7158.1|7160.9|7158.1|7158.9|7156.1|29
1623083410000|2021-06-07 16:30:10|7160.1|7157.3|7160.4|7157.6|7160.4|7157.6|7159.9|7157.1|14
1623083420000|2021-06-07 16:30:20|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|9
1623083430000|2021-06-07 16:30:30|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7159.9|7157.1|1
1623083440000|2021-06-07 16:30:40|7159.9|7157.1|7159.9|7157.1|7160.3|7157.5|7159.9|7157.1|0
1623083450000|2021-06-07 16:30:50|7160.3|7157.5|7161.1|7158.3|7161.1|7158.3|7159.9|7157.1|16
1623083460000|2021-06-07 16:31:00|7160.9|7158.1|7160.8|7158|7160.9|7158.1|7160.8|7158|21
1623083470000|2021-06-07 16:31:10|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.8|7157|21
1623083480000|2021-06-07 16:31:20|7159.9|7157.1|7159.8|7157|7159.9|7157.1|7158.8|7156|15
1623083490000|2021-06-07 16:31:30|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|0
1623083500000|2021-06-07 16:31:40|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|44
1623083510000|2021-06-07 16:31:50|||||||||33
1623083520000|2021-06-07 16:32:00|7159.6|7156.8|7158.8|7156|7159.6|7156.8|7158.8|7156|19
1623083530000|2021-06-07 16:32:10|7157.8|7155|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|5
1623083540000|2021-06-07 16:32:20|7157.8|7155|7159.8|7157|7159.8|7157|7157.8|7155|39
1623083550000|2021-06-07 16:32:30|7160.3|7157.5|7160.8|7158|7160.8|7158|7159.6|7156.8|11
1623083560000|2021-06-07 16:32:40|7160.6|7157.8|7160.1|7157.3|7160.6|7157.8|7159.8|7157|16
1623083570000|2021-06-07 16:32:50|7159.8|7157|7158.6|7155.8|7159.8|7157|7158.6|7155.8|5
1623083580000|2021-06-07 16:33:00|7158.8|7156|7158.9|7156.1|7159.3|7156.5|7158.8|7156|7
1623083590000|2021-06-07 16:33:10|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1623083600000|2021-06-07 16:33:20|7159.8|7157|7160.6|7157.8|7160.6|7157.8|7159.8|7157|11
1623083610000|2021-06-07 16:33:30|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1623083620000|2021-06-07 16:33:40|7160.6|7157.8|7159.8|7157|7160.6|7157.8|7159.8|7157|17
1623083630000|2021-06-07 16:33:50|7160.1|7157.3|7160.3|7157.5|7160.3|7157.5|7160.1|7157.3|0
1623083640000|2021-06-07 16:34:00|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|7
1623083650000|2021-06-07 16:34:10|7161.4|7158.6|7160.8|7158|7161.4|7158.6|7160.8|7158|23
1623083660000|2021-06-07 16:34:20|7160.4|7157.6|7159.8|7157|7160.4|7157.6|7159.8|7157|32
1623083670000|2021-06-07 16:34:30|7158.5|7155.7|7158.9|7156.1|7159.3|7156.5|7156.9|7154.1|162
1623083680000|2021-06-07 16:34:40|7158.8|7156|7157.9|7155.1|7158.8|7156|7157.9|7155.1|13
1623083700000|2021-06-07 16:35:00|7157.8|7155|7157.9|7155.1|7158.8|7156|7157.8|7155|47
1623083710000|2021-06-07 16:35:10|7158.3|7155.5|7158.4|7155.6|7158.4|7155.6|7157.9|7155.1|0
1623083720000|2021-06-07 16:35:20|7158.7|7155.9|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|7
1623083740000|2021-06-07 16:35:40|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7
1623083750000|2021-06-07 16:35:50|7159.2|7156.4|7160.7|7157.9|7161.7|7158.9|7159.2|7156.4|38
1623083760000|2021-06-07 16:36:00|7160.4|7157.6|7161.9|7159.1|7161.9|7159.1|7160.4|7157.6|22
1623083770000|2021-06-07 16:36:10|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|3
1623083780000|2021-06-07 16:36:20|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.9|7157.1|0
1623083790000|2021-06-07 16:36:30|7159.9|7157.1|7159.4|7156.6|7160.7|7157.9|7159.4|7156.6|9
1623083800000|2021-06-07 16:36:40|7159.7|7156.9|7159.1|7156.3|7159.9|7157.1|7158.4|7155.6|87
1623083810000|2021-06-07 16:36:50|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7159.1|7156.3|2
1623083820000|2021-06-07 16:37:00|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|0
1623083840000|2021-06-07 16:37:20|7160.1|7157.3|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|7
1623083850000|2021-06-07 16:37:30|7160.4|7157.6|7159.7|7156.9|7160.7|7157.9|7159.7|7156.9|17
1623083860000|2021-06-07 16:37:40|7160.7|7157.9|7161.2|7158.4|7161.7|7158.9|7160.7|7157.9|42
1623083870000|2021-06-07 16:37:50|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|1
1623083880000|2021-06-07 16:38:00|7161.2|7158.4|7159.7|7156.9|7161.2|7158.4|7159.2|7156.4|17
1623083890000|2021-06-07 16:38:10|7159.6|7156.8|7159.2|7156.4|7159.6|7156.8|7159.2|7156.4|4
1623083900000|2021-06-07 16:38:20|7159.6|7156.8|7159.7|7156.9|7160.2|7157.4|7159.6|7156.8|16
1623083910000|2021-06-07 16:38:30|7159.6|7156.8|7158.7|7155.9|7159.6|7156.8|7158.7|7155.9|1
1623083920000|2021-06-07 16:38:40|7159.2|7156.4|7160.6|7157.8|7160.6|7157.8|7158.7|7155.9|50
1623083930000|2021-06-07 16:38:50|7160.7|7157.9|7160.1|7157.3|7161.7|7158.9|7159.9|7157.1|30
1623083940000|2021-06-07 16:39:00|7159.9|7157.1|7159.7|7156.9|7160.2|7157.4|7159.6|7156.8|1
1623083950000|2021-06-07 16:39:10|7160.1|7157.3|7159.6|7156.8|7160.1|7157.3|7158.6|7155.8|3
1623083960000|2021-06-07 16:39:20|7159.4|7156.6|7158.6|7155.8|7159.4|7156.6|7157.6|7154.8|9
1623083970000|2021-06-07 16:39:30|7158.4|7155.6|7157.6|7154.8|7158.4|7155.6|7157.6|7154.8|12
1623083980000|2021-06-07 16:39:40|7158.2|7155.4|7159.1|7156.3|7159.1|7156.3|7158.2|7155.4|38
1623083990000|2021-06-07 16:39:50|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|10
1623084000000|2021-06-07 16:40:00|7159.1|7156.3|7159.6|7156.8|7160.1|7157.3|7159.1|7156.3|12
1623084010000|2021-06-07 16:40:10|7159.7|7156.9|7160.2|7157.4|7160.7|7157.9|7159.6|7156.8|6
1623084020000|2021-06-07 16:40:20|7160.7|7157.9|7160.2|7157.4|7161.2|7158.4|7159.7|7156.9|15
1623084030000|2021-06-07 16:40:30|7160.6|7157.8|7161.7|7158.9|7161.7|7158.9|7160.6|7157.8|25
1623084040000|2021-06-07 16:40:40|7162.1|7159.3|7162.6|7159.8|7162.6|7159.8|7161.7|7158.9|16
1623084060000|2021-06-07 16:41:00|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|15
1623084070000|2021-06-07 16:41:10|7161.7|7158.9|7161.6|7158.8|7161.7|7158.9|7161.6|7158.8|3
1623084080000|2021-06-07 16:41:20|7160.7|7157.9|7160.1|7157.3|7160.7|7157.9|7160.1|7157.3|56
1623084090000|2021-06-07 16:41:30|7159.7|7156.9|7160.4|7157.6|7160.4|7157.6|7159.7|7156.9|0
1623084100000|2021-06-07 16:41:40|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1623084110000|2021-06-07 16:41:50|7161.1|7158.3|7161.6|7158.8|7161.6|7158.8|7161.1|7158.3|10
1623084120000|2021-06-07 16:42:00|7162.6|7159.8|7161.7|7158.9|7162.6|7159.8|7161.7|7158.9|28
1623084130000|2021-06-07 16:42:10|7161.6|7158.8|7160.9|7158.1|7161.6|7158.8|7160.9|7158.1|15
1623084150000|2021-06-07 16:42:30|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1623084160000|2021-06-07 16:42:40|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|8
1623084170000|2021-06-07 16:42:50|7158.6|7155.8|7159.1|7156.3|7159.4|7156.6|7158.6|7155.8|6
1623084180000|2021-06-07 16:43:00|7158.6|7155.8|7158.9|7156.1|7158.9|7156.1|7158.1|7155.3|6
1623084190000|2021-06-07 16:43:10|7159.1|7156.3|7159.7|7156.9|7159.7|7156.9|7159.1|7156.3|9
1623084200000|2021-06-07 16:43:20|7160.1|7157.3|7160.7|7157.9|7161.1|7158.3|7160.1|7157.3|5
1623084210000|2021-06-07 16:43:30|7160.6|7157.8|7160.6|7157.8|7161.1|7158.3|7160.6|7157.8|4
1623084220000|2021-06-07 16:43:40|7160.1|7157.3|7160.6|7157.8|7160.6|7157.8|7159.7|7156.9|6
1623084230000|2021-06-07 16:43:50|7160.9|7158.1|7159.6|7156.8|7161.1|7158.3|7159.6|7156.8|273
1623084240000|2021-06-07 16:44:00|7159.7|7156.9|7159.6|7156.8|7160.1|7157.3|7159.6|7156.8|3
1623084250000|2021-06-07 16:44:10|7159.9|7157.1|7159.6|7156.8|7160.4|7157.6|7159.6|7156.8|12
1623084260000|2021-06-07 16:44:20|7159.9|7157.1|7158.9|7156.1|7160.1|7157.3|7158.9|7156.1|13
1623084270000|2021-06-07 16:44:30|7159.4|7156.6|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|5
1623084280000|2021-06-07 16:44:40|||||||||4
1623084290000|2021-06-07 16:44:50|7158.7|7155.9|7158.7|7155.9|7159.2|7156.4|7158.7|7155.9|9
1623084300000|2021-06-07 16:45:00|7159.2|7156.4|7161.2|7158.4|7161.2|7158.4|7159.2|7156.4|5
1623084310000|2021-06-07 16:45:10|7161.7|7158.9|7162.1|7159.3|7162.7|7159.9|7161.7|7158.9|34
1623084320000|2021-06-07 16:45:20|7161.7|7158.9|7161.7|7158.9|7162.7|7159.9|7161.7|7158.9|10
1623084330000|2021-06-07 16:45:30|7162.1|7159.3|7161.7|7158.9|7162.4|7159.6|7161.7|7158.9|9
1623084340000|2021-06-07 16:45:40|7161.2|7158.4|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|9
1623084350000|2021-06-07 16:45:50|7161.6|7158.8|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|3
1623084360000|2021-06-07 16:46:00|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|6
1623084370000|2021-06-07 16:46:10|7159.9|7157.1|7159.7|7156.9|7159.9|7157.1|7159.4|7156.6|4
1623084380000|2021-06-07 16:46:20|7159.4|7156.6|7159.2|7156.4|7159.4|7156.6|7159.2|7156.4|2
1623084390000|2021-06-07 16:46:30|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|7
1623084400000|2021-06-07 16:46:40|||||||||1
1623084410000|2021-06-07 16:46:50|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|2
1623084430000|2021-06-07 16:47:10|7160.2|7157.4|7161.7|7158.9|7161.7|7158.9|7160.2|7157.4|38
1623084440000|2021-06-07 16:47:20|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1623084450000|2021-06-07 16:47:30|7162.2|7159.4|7162.2|7159.4|7162.7|7159.9|7161.7|7158.9|6
1623084460000|2021-06-07 16:47:40|7162.6|7159.8|7162.2|7159.4|7162.7|7159.9|7161.9|7159.1|2
1623084470000|2021-06-07 16:47:50|7162.6|7159.8|7162.9|7160.1|7162.9|7160.1|7162.6|7159.8|34
1623084480000|2021-06-07 16:48:00|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7160.7|7157.9|25
1623084490000|2021-06-07 16:48:10|7161.9|7159.1|7162.7|7159.9|7162.7|7159.9|7161.9|7159.1|7
1623084500000|2021-06-07 16:48:20|7162.9|7160.1|7162.7|7159.9|7162.9|7160.1|7162.7|7159.9|49
1623084510000|2021-06-07 16:48:30|7162.9|7160.1|7162.2|7159.4|7162.9|7160.1|7162.2|7159.4|11
1623084520000|2021-06-07 16:48:40|7162.6|7159.8|7162.7|7159.9|7162.7|7159.9|7162.6|7159.8|2
1623084530000|2021-06-07 16:48:50|7161.9|7159.1|7162.4|7159.6|7162.7|7159.9|7161.9|7159.1|5
1623084540000|2021-06-07 16:49:00|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7161.9|7159.1|4
1623084550000|2021-06-07 16:49:10|7162.4|7159.6|7161.9|7159.1|7162.7|7159.9|7161.9|7159.1|34
1623084560000|2021-06-07 16:49:20|7162.2|7159.4|7161.2|7158.4|7162.2|7159.4|7160.9|7158.1|21
1623084570000|2021-06-07 16:49:30|||||||||1
1623084580000|2021-06-07 16:49:40|7160.9|7158.1|7161.2|7158.4|7161.2|7158.4|7160.9|7158.1|20
1623084590000|2021-06-07 16:49:50|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|1
1623084600000|2021-06-07 16:50:00|7161.1|7158.3|7161.2|7158.4|7161.4|7158.6|7160.9|7158.1|7
1623084610000|2021-06-07 16:50:10|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|4
1623084620000|2021-06-07 16:50:20|7160.9|7158.1|7161.7|7158.9|7161.7|7158.9|7160.9|7158.1|192
1623084630000|2021-06-07 16:50:30|7161.9|7159.1|7162.7|7159.9|7162.7|7159.9|7161.9|7159.1|31
1623084640000|2021-06-07 16:50:40|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|38
1623084650000|2021-06-07 16:50:50|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|31
1623084660000|2021-06-07 16:51:00|7162.9|7160.1|7162.2|7159.4|7162.9|7160.1|7162.2|7159.4|14
1623084680000|2021-06-07 16:51:20|7161.9|7159.1|7162.2|7159.4|7162.2|7159.4|7161.9|7159.1|1
1623084690000|2021-06-07 16:51:30|7162.6|7159.8|7162.9|7160.1|7162.9|7160.1|7162.6|7159.8|2
1623084700000|2021-06-07 16:51:40|7162.7|7159.9|7162.9|7160.1|7162.9|7160.1|7162.7|7159.9|9
1623084710000|2021-06-07 16:51:50|7164.7|7161.9|7164.6|7161.8|7164.7|7161.9|7163.9|7161.1|78
1623084720000|2021-06-07 16:52:00|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|2
1623084730000|2021-06-07 16:52:10|7163.9|7161.1|7163.9|7161.1|7164.7|7161.9|7163.9|7161.1|22
1623084740000|2021-06-07 16:52:20|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7163.7|7160.9|1
1623084750000|2021-06-07 16:52:30|7162.9|7160.1|7163.9|7161.1|7164.7|7161.9|7162.9|7160.1|473
1623084760000|2021-06-07 16:52:40|7163.7|7160.9|7163.6|7160.8|7163.7|7160.9|7163.6|7160.8|32
1623084770000|2021-06-07 16:52:50|7162.7|7159.9|7161.7|7158.9|7162.7|7159.9|7161.7|7158.9|6
1623084780000|2021-06-07 16:53:00|7161.9|7159.1|7162.2|7159.4|7163.2|7160.4|7161.7|7158.9|36
1623084790000|2021-06-07 16:53:10|7161.9|7159.1|7161.7|7158.9|7161.9|7159.1|7161.7|7158.9|0
1623084800000|2021-06-07 16:53:20|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|3
1623084810000|2021-06-07 16:53:30|7162.1|7159.3|7162.7|7159.9|7162.7|7159.9|7162.1|7159.3|3
1623084820000|2021-06-07 16:53:40|||||||||5
1623084830000|2021-06-07 16:53:50|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|16
1623084840000|2021-06-07 16:54:00|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|165
1623084850000|2021-06-07 16:54:10|7160.7|7157.9|7161.1|7158.3|7161.7|7158.9|7160.7|7157.9|6
1623084860000|2021-06-07 16:54:20|7160.9|7158.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|8
1623084870000|2021-06-07 16:54:30|7162.1|7159.3|7161.7|7158.9|7162.4|7159.6|7161.7|7158.9|23
1623084880000|2021-06-07 16:54:40|7161.9|7159.1|7160.9|7158.1|7161.9|7159.1|7160.7|7157.9|23
1623084890000|2021-06-07 16:54:50|7161.1|7158.3|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|15
1623084900000|2021-06-07 16:55:00|7160.7|7157.9|7160.9|7158.1|7161.2|7158.4|7159.9|7157.1|51
1623084910000|2021-06-07 16:55:10|7161.2|7158.4|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|6
1623084920000|2021-06-07 16:55:20|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|4
1623084930000|2021-06-07 16:55:30|7161.6|7158.8|7161.6|7158.8|7161.7|7158.9|7161.2|7158.4|1
1623084940000|2021-06-07 16:55:40|7161.7|7158.9|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|0
1623084950000|2021-06-07 16:55:50|7161.2|7158.4|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|6
1623084960000|2021-06-07 16:56:00|7161.2|7158.4|7161.6|7158.8|7161.6|7158.8|7161.2|7158.4|4
1623084970000|2021-06-07 16:56:10|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7160.9|7158.1|15
1623084980000|2021-06-07 16:56:20|7161.6|7158.8|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|0
1623084990000|2021-06-07 16:56:30|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|0
1623085000000|2021-06-07 16:56:40|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.7|7158.9|23
1623085010000|2021-06-07 16:56:50|7161.7|7158.9|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|15
1623085020000|2021-06-07 16:57:00|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7159.9|7157.1|19
1623085030000|2021-06-07 16:57:10|7159.9|7157.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|6
1623085040000|2021-06-07 16:57:20|7160.7|7157.9|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|10
1623085050000|2021-06-07 16:57:30|7160.1|7157.3|7160.7|7157.9|7160.7|7157.9|7160.1|7157.3|15
1623085060000|2021-06-07 16:57:40|7161.1|7158.3|7161.6|7158.8|7161.7|7158.9|7161.1|7158.3|108
1623085070000|2021-06-07 16:57:50|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|11
1623085080000|2021-06-07 16:58:00|7160.9|7158.1|7161.1|7158.3|7161.6|7158.8|7160.7|7157.9|15
1623085090000|2021-06-07 16:58:10|7161.4|7158.6|7160.7|7157.9|7161.6|7158.8|7160.7|7157.9|4
1623085100000|2021-06-07 16:58:20|7160.4|7157.6|7159.7|7156.9|7160.4|7157.6|7159.7|7156.9|12
1623085110000|2021-06-07 16:58:30|7160.1|7157.3|7159.7|7156.9|7160.1|7157.3|7159.7|7156.9|1
1623085130000|2021-06-07 16:58:50|7158.7|7155.9|7158.1|7155.3|7158.7|7155.9|7158.1|7155.3|14
1623085140000|2021-06-07 16:59:00|7158.6|7155.8|7158.1|7155.3|7158.7|7155.9|7158.1|7155.3|3
1623085150000|2021-06-07 16:59:10|7157.7|7154.9|7157.2|7154.4|7157.7|7154.9|7156.7|7153.9|18
1623085160000|2021-06-07 16:59:20|7157.4|7154.6|7156.6|7153.8|7157.4|7154.6|7156.6|7153.8|10
1623085170000|2021-06-07 16:59:30|7156.7|7153.9|7156.7|7153.9|7157.2|7154.4|7156.6|7153.8|68
1623085180000|2021-06-07 16:59:40|7157.1|7154.3|7156.6|7153.8|7157.2|7154.4|7156.2|7153.4|0
1623085190000|2021-06-07 16:59:50|7156.7|7153.9|7154.7|7151.9|7157.1|7154.3|7154.7|7151.9|307
1623085200000|2021-06-07 17:00:00|7155.4|7152.6|7158.7|7155.9|7159.1|7156.3|7155.4|7152.6|44
1623085210000|2021-06-07 17:00:10|||||||||66
1623085220000|2021-06-07 17:00:20|7159.4|7156.6|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|80
1623085230000|2021-06-07 17:00:30|7159.4|7156.6|7156.6|7153.8|7159.4|7156.6|7156.2|7153.4|30
1623085240000|2021-06-07 17:00:40|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|0
1623085250000|2021-06-07 17:00:50|7157.2|7154.4|7158.6|7155.8|7158.6|7155.8|7156.7|7153.9|13
1623085260000|2021-06-07 17:01:00|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|44
1623085270000|2021-06-07 17:01:10|7158.6|7155.8|7157.7|7154.9|7158.6|7155.8|7157.7|7154.9|50
1623085280000|2021-06-07 17:01:20|7157.6|7154.8|7157.4|7154.6|7157.7|7154.9|7157.2|7154.4|86
1623085290000|2021-06-07 17:01:30|7157.2|7154.4|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|5
1623085300000|2021-06-07 17:01:40|7156.2|7153.4|7155.6|7152.8|7156.2|7153.4|7155.2|7152.4|309
1623085310000|2021-06-07 17:01:50|7155.7|7152.9|7154.7|7151.9|7156.6|7153.8|7154.7|7151.9|157
1623085320000|2021-06-07 17:02:00|7155.4|7152.6|7157.2|7154.4|7157.7|7154.9|7155.4|7152.6|82
1623085330000|2021-06-07 17:02:10|7156.7|7153.9|7158.6|7155.8|7158.7|7155.9|7156.7|7153.9|133
1623085350000|2021-06-07 17:02:30|7158.2|7155.4|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|18
1623085360000|2021-06-07 17:02:40|||||||||5
1623085380000|2021-06-07 17:03:00|7157.6|7154.8|7157.7|7154.9|7157.7|7154.9|7156.9|7154.1|24
1623085390000|2021-06-07 17:03:10|7157.2|7154.4|7154.7|7151.9|7157.2|7154.4|7154.7|7151.9|170
1623085400000|2021-06-07 17:03:20|7155.2|7152.4|7155.7|7152.9|7155.7|7152.9|7155.2|7152.4|4
1623085410000|2021-06-07 17:03:30|7155.5|7152.7|7154.7|7151.9|7155.5|7152.7|7154.7|7151.9|5
1623085420000|2021-06-07 17:03:40|7153.9|7151.1|7154.7|7151.9|7154.7|7151.9|7153.9|7151.1|18
1623085430000|2021-06-07 17:03:50|7154.5|7151.7|7154|7151.2|7154.5|7151.7|7153.7|7150.9|215
1623085440000|2021-06-07 17:04:00|7154.5|7151.7|7154|7151.2|7154.5|7151.7|7154|7151.2|13
1623085450000|2021-06-07 17:04:10|7153.7|7150.9|7154.5|7151.7|7154.5|7151.7|7153.7|7150.9|3
1623085460000|2021-06-07 17:04:20|7154|7151.2|7153.5|7150.7|7154|7151.2|7152.7|7149.9|190
1623085470000|2021-06-07 17:04:30|7153.7|7150.9|7154.5|7151.7|7154.5|7151.7|7153.7|7150.9|2
1623085480000|2021-06-07 17:04:40|7154.2|7151.4|7152.5|7149.7|7154.5|7151.7|7151.7|7148.9|9
1623085500000|2021-06-07 17:05:00|7153|7150.2|7151.7|7148.9|7153.5|7150.7|7151.7|7148.9|74
1623085510000|2021-06-07 17:05:10|7151.4|7148.6|7149.7|7146.9|7151.7|7148.9|7149.7|7146.9|122
1623085520000|2021-06-07 17:05:20|7150.2|7147.4|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|50
1623085530000|2021-06-07 17:05:30|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7148.7|7145.9|51
1623085540000|2021-06-07 17:05:40|7148.5|7145.7|7146.1|7143.3|7148.5|7145.7|7146.1|7143.3|357
1623085550000|2021-06-07 17:05:50|7145.9|7143.1|7146.9|7144.1|7147.2|7144.4|7145.9|7143.1|18
1623085560000|2021-06-07 17:06:00|7146.7|7143.9|7145.9|7143.1|7147.2|7144.4|7145.7|7142.9|35
1623085570000|2021-06-07 17:06:10|7146.4|7143.6|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|238
1623085580000|2021-06-07 17:06:20|7146.4|7143.6|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|5
1623085590000|2021-06-07 17:06:30|7146.4|7143.6|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|4
1623085600000|2021-06-07 17:06:40|7146.5|7143.7|7145.7|7142.9|7146.5|7143.7|7145.7|7142.9|5
1623085610000|2021-06-07 17:06:50|7144.9|7142.1|7146.7|7143.9|7146.7|7143.9|7144.7|7141.9|99
1623085620000|2021-06-07 17:07:00|7146.9|7144.1|7146.7|7143.9|7147.7|7144.9|7146.7|7143.9|10
1623085630000|2021-06-07 17:07:10|7146.2|7143.4|7146.1|7143.3|7146.7|7143.9|7145.9|7143.1|10
1623085640000|2021-06-07 17:07:20|7145.9|7143.1|7146.1|7143.3|7146.7|7143.9|7145.9|7143.1|7
1623085650000|2021-06-07 17:07:30|7146.4|7143.6|7146.9|7144.1|7147.4|7144.6|7146.1|7143.3|12
1623085660000|2021-06-07 17:07:40|7146.4|7143.6|7146.1|7143.3|7146.4|7143.6|7146.1|7143.3|8
1623085670000|2021-06-07 17:07:50|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|3
1623085680000|2021-06-07 17:08:00|7145.9|7143.1|7145.9|7143.1|7146.1|7143.3|7145.4|7142.6|23
1623085690000|2021-06-07 17:08:10|7146.2|7143.4|7145.9|7143.1|7146.7|7143.9|7145.9|7143.1|21
1623085700000|2021-06-07 17:08:20|7145.7|7142.9|7144.9|7142.1|7145.9|7143.1|7144.9|7142.1|15
1623085710000|2021-06-07 17:08:30|7145.5|7142.7|7148.7|7145.9|7148.7|7145.9|7145.5|7142.7|153
1623085720000|2021-06-07 17:08:40|7147.9|7145.1|7148.7|7145.9|7148.7|7145.9|7147.9|7145.1|7
1623085730000|2021-06-07 17:08:50|7148.4|7145.6|7148.7|7145.9|7149.2|7146.4|7148.4|7145.6|15
1623085740000|2021-06-07 17:09:00|7148.9|7146.1|7149.7|7146.9|7149.7|7146.9|7148.9|7146.1|4
1623085750000|2021-06-07 17:09:10|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|4
1623085760000|2021-06-07 17:09:20|7149.7|7146.9|7148.9|7146.1|7149.7|7146.9|7148.9|7146.1|6
1623085770000|2021-06-07 17:09:30|7149.2|7146.4|7150.7|7147.9|7150.7|7147.9|7148.9|7146.1|9
1623085780000|2021-06-07 17:09:40|7151.2|7148.4|7150.9|7148.1|7151.9|7149.1|7150.9|7148.1|8
1623085790000|2021-06-07 17:09:50|7150.7|7147.9|7149.9|7147.1|7150.7|7147.9|7149.9|7147.1|27
1623085800000|2021-06-07 17:10:00|7150.5|7147.7|7151.7|7148.9|7151.7|7148.9|7150.5|7147.7|148
1623085820000|2021-06-07 17:10:20|7152.2|7149.4|7151.9|7149.1|7152.7|7149.9|7151.9|7149.1|17
1623085830000|2021-06-07 17:10:30|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1623085840000|2021-06-07 17:10:40|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|30
1623085850000|2021-06-07 17:10:50|7152.1|7149.3|7154.1|7151.3|7154.7|7151.9|7151.9|7149.1|56
1623085860000|2021-06-07 17:11:00|7154.4|7151.6|7153.7|7150.9|7154.4|7151.6|7152.6|7149.8|18
1623085870000|2021-06-07 17:11:10|7153.9|7151.1|7153.4|7150.6|7153.9|7151.1|7153.4|7150.6|7
1623085880000|2021-06-07 17:11:20|7153.7|7150.9|7153.9|7151.1|7153.9|7151.1|7153.7|7150.9|0
1623085890000|2021-06-07 17:11:30|7153.1|7150.3|7151.9|7149.1|7153.1|7150.3|7151.9|7149.1|28
1623085900000|2021-06-07 17:11:40|7152.1|7149.3|7151.7|7148.9|7152.4|7149.6|7151.7|7148.9|1
1623085920000|2021-06-07 17:12:00|7151.9|7149.1|7150.2|7147.4|7151.9|7149.1|7149.9|7147.1|16
1623085930000|2021-06-07 17:12:10|7150.4|7147.6|7151.4|7148.6|7151.4|7148.6|7150.4|7147.6|0
1623085940000|2021-06-07 17:12:20|7150.9|7148.1|7150.6|7147.8|7150.9|7148.1|7150.4|7147.6|0
1623085950000|2021-06-07 17:12:30|7150.4|7147.6|7150.9|7148.1|7151.2|7148.4|7150.4|7147.6|2
1623085960000|2021-06-07 17:12:40|7150.6|7147.8|7149.9|7147.1|7150.6|7147.8|7149.9|7147.1|5
1623085970000|2021-06-07 17:12:50|7150.2|7147.4|7150.4|7147.6|7150.9|7148.1|7150.2|7147.4|18
1623085980000|2021-06-07 17:13:00|7150.7|7147.9|7151.4|7148.6|7151.4|7148.6|7150.7|7147.9|4
1623085990000|2021-06-07 17:13:10|7150.9|7148.1|7150.9|7148.1|7151.2|7148.4|7150.9|7148.1|0
1623086000000|2021-06-07 17:13:20|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|5
1623086010000|2021-06-07 17:13:30|7150.4|7147.6|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|29
1623086020000|2021-06-07 17:13:40|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|3
1623086040000|2021-06-07 17:14:00|7150.2|7147.4|7150.9|7148.1|7151.2|7148.4|7150.2|7147.4|4
1623086050000|2021-06-07 17:14:10|7150.7|7147.9|7151.2|7148.4|7151.2|7148.4|7150.7|7147.9|4
1623086060000|2021-06-07 17:14:20|7150.9|7148.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|10
1623086070000|2021-06-07 17:14:30|7149.7|7146.9|7149.9|7147.1|7149.9|7147.1|7149.7|7146.9|1
1623086080000|2021-06-07 17:14:40|7148.6|7145.8|7150.7|7147.9|7150.7|7147.9|7148.5|7145.7|56
1623086090000|2021-06-07 17:14:50|7150.4|7147.6|7150.1|7147.3|7150.4|7147.6|7150.1|7147.3|7
1623086100000|2021-06-07 17:15:00|7149.9|7147.1|7150.5|7147.7|7150.9|7148.1|7149.9|7147.1|6
1623086110000|2021-06-07 17:15:10|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|1
1623086120000|2021-06-07 17:15:20|7150.3|7147.5|7149.9|7147.1|7150.3|7147.5|7149.9|7147.1|15
1623086130000|2021-06-07 17:15:30|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|6
1623086140000|2021-06-07 17:15:40|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|5
1623086150000|2021-06-07 17:15:50|7149.2|7146.4|7150.1|7147.3|7150.4|7147.6|7149.2|7146.4|26
1623086160000|2021-06-07 17:16:00|7149.9|7147.1|7150.7|7147.9|7150.9|7148.1|7149.9|7147.1|6
1623086170000|2021-06-07 17:16:10|7150.9|7148.1|7148.7|7145.9|7151.9|7149.1|7147.4|7144.6|67
1623086180000|2021-06-07 17:16:20|7148.4|7145.6|7149.4|7146.6|7149.4|7146.6|7148.1|7145.3|5
1623086190000|2021-06-07 17:16:30|7149.6|7146.8|7149.9|7147.1|7149.9|7147.1|7149.6|7146.8|0
1623086210000|2021-06-07 17:16:50|7150.4|7147.6|7151.1|7148.3|7151.9|7149.1|7150.4|7147.6|65
1623086220000|2021-06-07 17:17:00|7150.9|7148.1|7151.4|7148.6|7151.7|7148.9|7150.9|7148.1|19
1623086230000|2021-06-07 17:17:10|7151.2|7148.4|7151.4|7148.6|7151.4|7148.6|7151.2|7148.4|29
1623086240000|2021-06-07 17:17:20|7150.9|7148.1|7150.4|7147.6|7151.2|7148.4|7150.4|7147.6|30
1623086250000|2021-06-07 17:17:30|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|1
1623086260000|2021-06-07 17:17:40|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|1
1623086270000|2021-06-07 17:17:50|7149.9|7147.1|7149.9|7147.1|7150.4|7147.6|7149.9|7147.1|5
1623086280000|2021-06-07 17:18:00|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|4
1623086290000|2021-06-07 17:18:10|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.6|7146.8|1
1623086300000|2021-06-07 17:18:20|7149.4|7146.6|7150.7|7147.9|7150.7|7147.9|7149.4|7146.6|11
1623086310000|2021-06-07 17:18:30|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|6
1623086320000|2021-06-07 17:18:40|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|3
1623086330000|2021-06-07 17:18:50|7151.7|7148.9|7150.9|7148.1|7151.7|7148.9|7150.9|7148.1|11
1623086340000|2021-06-07 17:19:00|7148.9|7146.1|7146.9|7144.1|7148.9|7146.1|7146.9|7144.1|16
1623086350000|2021-06-07 17:19:10|7145.9|7143.1|7147.7|7144.9|7147.7|7144.9|7145.9|7143.1|102
1623086370000|2021-06-07 17:19:30|7147.9|7145.1|7147.2|7144.4|7147.9|7145.1|7146.7|7143.9|14
1623086380000|2021-06-07 17:19:40|7147.5|7144.7|7147.7|7144.9|7147.7|7144.9|7147.5|7144.7|0
1623086390000|2021-06-07 17:19:50|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|15
1623086400000|2021-06-07 17:20:00|7148.1|7145.3|7148.9|7146.1|7148.9|7146.1|7148.1|7145.3|47
1623086410000|2021-06-07 17:20:10|7148.7|7145.9|7148.2|7145.4|7148.7|7145.9|7147.9|7145.1|1
1623086420000|2021-06-07 17:20:20|7148.4|7145.6|7148.7|7145.9|7148.7|7145.9|7147.9|7145.1|10
1623086430000|2021-06-07 17:20:30|7148.9|7146.1|7149.4|7146.6|7149.4|7146.6|7148.9|7146.1|11
1623086440000|2021-06-07 17:20:40|7148.1|7145.3|7147.9|7145.1|7148.1|7145.3|7147.9|7145.1|71
1623086450000|2021-06-07 17:20:50|7147.7|7144.9|7147.9|7145.1|7147.9|7145.1|7147.7|7144.9|5
1623086460000|2021-06-07 17:21:00|7149.4|7146.6|7149.1|7146.3|7149.7|7146.9|7149.1|7146.3|58
1623086470000|2021-06-07 17:21:10|7148.9|7146.1|7148.7|7145.9|7148.9|7146.1|7148.7|7145.9|26
1623086480000|2021-06-07 17:21:20|7149.1|7146.3|7148.7|7145.9|7149.1|7146.3|7148.7|7145.9|102
1623086490000|2021-06-07 17:21:30|7148.9|7146.1|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|56
1623086500000|2021-06-07 17:21:40|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|11
1623086510000|2021-06-07 17:21:50|7148.1|7145.3|7147.9|7145.1|7148.9|7146.1|7147.7|7144.9|160
1623086520000|2021-06-07 17:22:00|7148.2|7145.4|7146.9|7144.1|7148.2|7145.4|7146.9|7144.1|7
1623086530000|2021-06-07 17:22:10|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|76
1623086540000|2021-06-07 17:22:20|7147.9|7145.1|7147.7|7144.9|7148.5|7145.7|7147.7|7144.9|13
1623086550000|2021-06-07 17:22:30|7147.9|7145.1|7148.2|7145.4|7148.7|7145.9|7147.7|7144.9|8
1623086560000|2021-06-07 17:22:40|7147.9|7145.1|7146.9|7144.1|7147.9|7145.1|7146.7|7143.9|10
1623086570000|2021-06-07 17:22:50|7147.2|7144.4|7147.2|7144.4|7147.4|7144.6|7147.2|7144.4|4
1623086580000|2021-06-07 17:23:00|7147.4|7144.6|7147.7|7144.9|7147.7|7144.9|7146.9|7144.1|7
1623086590000|2021-06-07 17:23:10|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|2
1623086600000|2021-06-07 17:23:20|7147.9|7145.1|7148.4|7145.6|7148.7|7145.9|7147.9|7145.1|10
1623086610000|2021-06-07 17:23:30|7148.7|7145.9|7149.7|7146.9|7149.7|7146.9|7148.7|7145.9|13
1623086620000|2021-06-07 17:23:40|7148.9|7146.1|7149.5|7146.7|7149.5|7146.7|7148.9|7146.1|8
1623086630000|2021-06-07 17:23:50|7149.4|7146.6|7149.9|7147.1|7150.4|7147.6|7149.4|7146.6|6
1623086640000|2021-06-07 17:24:00|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|2
1623086650000|2021-06-07 17:24:10|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|2
1623086660000|2021-06-07 17:24:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|22
1623086670000|2021-06-07 17:24:30|7149.1|7146.3|7150.2|7147.4|7150.5|7147.7|7149.1|7146.3|14
1623086680000|2021-06-07 17:24:40|7150.4|7147.6|7150.7|7147.9|7150.7|7147.9|7150.4|7147.6|5
1623086690000|2021-06-07 17:24:50|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7149.1|7146.3|10
1623086700000|2021-06-07 17:25:00|7149.1|7146.3|7149.7|7146.9|7149.7|7146.9|7148.9|7146.1|5
1623086710000|2021-06-07 17:25:10|7149.4|7146.6|7149.2|7146.4|7149.4|7146.6|7148.9|7146.1|1
1623086720000|2021-06-07 17:25:20|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7148.9|7146.1|10
1623086730000|2021-06-07 17:25:30|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1623086740000|2021-06-07 17:25:40|7149.7|7146.9|7150.4|7147.6|7150.7|7147.9|7149.7|7146.9|6
1623086750000|2021-06-07 17:25:50|7150.1|7147.3|7150.4|7147.6|7150.7|7147.9|7149.9|7147.1|8
1623086760000|2021-06-07 17:26:00|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|2
1623086770000|2021-06-07 17:26:10|7149.2|7146.4|7149.6|7146.8|7149.7|7146.9|7149.2|7146.4|0
1623086780000|2021-06-07 17:26:20|7149.4|7146.6|7151.2|7148.4|7151.7|7148.9|7149.4|7146.6|16
1623086790000|2021-06-07 17:26:30|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|0
1623086800000|2021-06-07 17:26:40|7151.7|7148.9|7149.4|7146.6|7151.7|7148.9|7149.1|7146.3|35
1623086810000|2021-06-07 17:26:50|7149.1|7146.3|7149.4|7146.6|7149.4|7146.6|7149.1|7146.3|0
1623086820000|2021-06-07 17:27:00|7149.6|7146.8|7149.7|7146.9|7149.9|7147.1|7149.6|7146.8|2
1623086830000|2021-06-07 17:27:10|7149.9|7147.1|7150.7|7147.9|7150.9|7148.1|7149.4|7146.6|14
1623086840000|2021-06-07 17:27:20|7150.9|7148.1|7150.9|7148.1|7151.2|7148.4|7150.9|7148.1|2
1623086850000|2021-06-07 17:27:30|||||||||20
1623086860000|2021-06-07 17:27:40|7150.7|7147.9|7149.9|7147.1|7150.7|7147.9|7149.9|7147.1|10
1623086870000|2021-06-07 17:27:50|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|6
1623086880000|2021-06-07 17:28:00|7149.6|7146.8|7149.4|7146.6|7149.6|7146.8|7149.1|7146.3|54
1623086890000|2021-06-07 17:28:10|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|7
1623086900000|2021-06-07 17:28:20|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|2
1623086910000|2021-06-07 17:28:30|7149.4|7146.6|7149.1|7146.3|7149.4|7146.6|7149.1|7146.3|9
1623086920000|2021-06-07 17:28:40|7149.7|7146.9|7149.7|7146.9|7149.9|7147.1|7149.6|7146.8|6
1623086930000|2021-06-07 17:28:50|7149.4|7146.6|7149.1|7146.3|7149.4|7146.6|7149.1|7146.3|3
1623086940000|2021-06-07 17:29:00|7149.4|7146.6|7149.1|7146.3|7149.4|7146.6|7149.1|7146.3|17
1623086950000|2021-06-07 17:29:10|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.1|7146.3|1
1623086960000|2021-06-07 17:29:20|7149.7|7146.9|7149.4|7146.6|7149.9|7147.1|7149.1|7146.3|2
1623086970000|2021-06-07 17:29:30|7149.7|7146.9|7149.9|7147.1|7149.9|7147.1|7149.1|7146.3|16
1623086980000|2021-06-07 17:29:40|7149.6|7146.8|7148.2|7145.4|7149.6|7146.8|7148.2|7145.4|19
1623086990000|2021-06-07 17:29:50|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|1
1623087000000|2021-06-07 17:30:00|7148.7|7145.9|7149.9|7147.1|7150.4|7147.6|7146.9|7144.1|87
1623087010000|2021-06-07 17:30:10|7149.2|7146.4|7149.1|7146.3|7149.4|7146.6|7149.1|7146.3|51
1623087020000|2021-06-07 17:30:20|7148.9|7146.1|7148.6|7145.8|7148.9|7146.1|7148.4|7145.6|57
1623087030000|2021-06-07 17:30:30|7148.9|7146.1|7148.1|7145.3|7148.9|7146.1|7148.1|7145.3|8
1623087040000|2021-06-07 17:30:40|7148.7|7145.9|7149.9|7147.1|7149.9|7147.1|7148.7|7145.9|16
1623087060000|2021-06-07 17:31:00|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|1
1623087070000|2021-06-07 17:31:10|7149.9|7147.1|7147.9|7145.1|7149.9|7147.1|7147.9|7145.1|15
1623087080000|2021-06-07 17:31:20|7147.6|7144.8|7148.7|7145.9|7148.7|7145.9|7147.4|7144.6|51
1623087090000|2021-06-07 17:31:30|7148.1|7145.3|7147.7|7144.9|7148.1|7145.3|7147.7|7144.9|7
1623087100000|2021-06-07 17:31:40|7148.1|7145.3|7147.7|7144.9|7148.1|7145.3|7147.4|7144.6|11
1623087110000|2021-06-07 17:31:50|7147.6|7144.8|7145.9|7143.1|7147.6|7144.8|7145.9|7143.1|24
1623087120000|2021-06-07 17:32:00|7145.7|7142.9|7147.4|7144.6|7147.7|7144.9|7145.7|7142.9|30
1623087130000|2021-06-07 17:32:10|7147.9|7145.1|7147.7|7144.9|7147.9|7145.1|7147.7|7144.9|0
1623087140000|2021-06-07 17:32:20|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.9|7144.1|78
1623087150000|2021-06-07 17:32:30|7146.6|7143.8|7146.6|7143.8|7146.9|7144.1|7146.4|7143.6|16
1623087160000|2021-06-07 17:32:40|7146.9|7144.1|7146.6|7143.8|7146.9|7144.1|7146.4|7143.6|11
1623087170000|2021-06-07 17:32:50|7146.9|7144.1|7146.9|7144.1|7147.1|7144.3|7146.6|7143.8|10
1623087190000|2021-06-07 17:33:10|||||||||2
1623087200000|2021-06-07 17:33:20|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.9|7144.1|9
1623087210000|2021-06-07 17:33:30|7147.1|7144.3|7147.4|7144.6|7147.9|7145.1|7147.1|7144.3|14
1623087220000|2021-06-07 17:33:40|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|6
1623087230000|2021-06-07 17:33:50|7147.7|7144.9|7147.9|7145.1|7147.9|7145.1|7147.7|7144.9|15
1623087240000|2021-06-07 17:34:00|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|0
1623087250000|2021-06-07 17:34:10|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1623087260000|2021-06-07 17:34:20|7146.7|7143.9|7146.4|7143.6|7146.7|7143.9|7146.4|7143.6|140
1623087270000|2021-06-07 17:34:30|7146.7|7143.9|7148.1|7145.3|7148.7|7145.9|7146.7|7143.9|45
1623087280000|2021-06-07 17:34:40|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7147.9|7145.1|5
1623087290000|2021-06-07 17:34:50|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|4
1623087300000|2021-06-07 17:35:00|7148.4|7145.6|7147.7|7144.9|7148.4|7145.6|7147.7|7144.9|6
1623087310000|2021-06-07 17:35:10|7147.9|7145.1|7145.9|7143.1|7147.9|7145.1|7145.4|7142.6|38
1623087320000|2021-06-07 17:35:20|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|10
1623087330000|2021-06-07 17:35:30|7146.1|7143.3|7145.9|7143.1|7146.1|7143.3|7145.6|7142.8|20
1623087350000|2021-06-07 17:35:50|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|20
1623087360000|2021-06-07 17:36:00|7146.6|7143.8|7146.1|7143.3|7146.6|7143.8|7146.1|7143.3|16
1623087370000|2021-06-07 17:36:10|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|1
1623087380000|2021-06-07 17:36:20|7145.4|7142.6|7145.7|7142.9|7145.7|7142.9|7145.1|7142.3|27
1623087390000|2021-06-07 17:36:30|7145.4|7142.6|7147.4|7144.6|7147.9|7145.1|7145.4|7142.6|14
1623087400000|2021-06-07 17:36:40|7147.9|7145.1|7149.2|7146.4|7149.7|7146.9|7147.4|7144.6|66
1623087410000|2021-06-07 17:36:50|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7149.4|7146.6|2
1623087420000|2021-06-07 17:37:00|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7148.4|7145.6|22
1623087430000|2021-06-07 17:37:10|7149.4|7146.6|7149.4|7146.6|7149.7|7146.9|7149.4|7146.6|14
1623087440000|2021-06-07 17:37:20|7148.9|7146.1|7148.7|7145.9|7148.9|7146.1|7148.7|7145.9|3
1623087450000|2021-06-07 17:37:30|||||||||10
1623087460000|2021-06-07 17:37:40|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7
1623087470000|2021-06-07 17:37:50|7148.7|7145.9|7148.4|7145.6|7148.7|7145.9|7148.4|7145.6|0
1623087480000|2021-06-07 17:38:00|7148.7|7145.9|7149.6|7146.8|7149.9|7147.1|7148.7|7145.9|9
1623087490000|2021-06-07 17:38:10|7149.7|7146.9|7149.9|7147.1|7149.9|7147.1|7149.6|7146.8|0
1623087500000|2021-06-07 17:38:20|7149.4|7146.6|7149.2|7146.4|7149.4|7146.6|7149.2|7146.4|6
1623087510000|2021-06-07 17:38:30|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|0
1623087520000|2021-06-07 17:38:40|7149.4|7146.6|7148.4|7145.6|7149.9|7147.1|7148.4|7145.6|2
1623087530000|2021-06-07 17:38:50|7148.9|7146.1|7148.4|7145.6|7148.9|7146.1|7148.4|7145.6|11
1623087540000|2021-06-07 17:39:00|7148.1|7145.3|7147.9|7145.1|7148.1|7145.3|7147.4|7144.6|28
1623087550000|2021-06-07 17:39:10|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|1
1623087560000|2021-06-07 17:39:20|7147.7|7144.9|7149.4|7146.6|7149.4|7146.6|7147.7|7144.9|19
1623087570000|2021-06-07 17:39:30|7148.9|7146.1|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|1
1623087580000|2021-06-07 17:39:40|7149.7|7146.9|7148.9|7146.1|7149.7|7146.9|7148.9|7146.1|5
1623087590000|2021-06-07 17:39:50|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|5
1623087600000|2021-06-07 17:40:00|7148.9|7146.1|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|7
1623087610000|2021-06-07 17:40:10|7148.7|7145.9|7147.9|7145.1|7148.7|7145.9|7147.9|7145.1|20
1623087620000|2021-06-07 17:40:20|7148.1|7145.3|7148.7|7145.9|7148.7|7145.9|7148.1|7145.3|8
1623087630000|2021-06-07 17:40:30|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.7|7145.9|5
1623087650000|2021-06-07 17:40:50|7149.7|7146.9|7149.9|7147.1|7149.9|7147.1|7149.7|7146.9|20
1623087660000|2021-06-07 17:41:00|7149.3|7146.5|7148.7|7145.9|7149.3|7146.5|7148.7|7145.9|10
1623087670000|2021-06-07 17:41:10|7148.9|7146.1|7150.7|7147.9|7150.7|7147.9|7148.9|7146.1|7
1623087680000|2021-06-07 17:41:20|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|6
1623087690000|2021-06-07 17:41:30|7149.7|7146.9|7149.4|7146.6|7149.7|7146.9|7148.9|7146.1|6
1623087700000|2021-06-07 17:41:40|7149.2|7146.4|7149.4|7146.6|7149.7|7146.9|7149.2|7146.4|17
1623087720000|2021-06-07 17:42:00|7149.2|7146.4|7148.9|7146.1|7149.7|7146.9|7148.9|7146.1|6
1623087730000|2021-06-07 17:42:10|7148.7|7145.9|7149.1|7146.3|7149.1|7146.3|7148.7|7145.9|4
1623087740000|2021-06-07 17:42:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|18
1623087760000|2021-06-07 17:42:40|7149.2|7146.4|7151.7|7148.9|7153.7|7150.9|7149.2|7146.4|2048
1623087770000|2021-06-07 17:42:50|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|45
1623087780000|2021-06-07 17:43:00|7151.7|7148.9|7150.7|7147.9|7151.7|7148.9|7150.7|7147.9|235
1623087790000|2021-06-07 17:43:10|||||||||19
1623087800000|2021-06-07 17:43:20|7149.9|7147.1|7149.5|7146.7|7149.9|7147.1|7149.5|7146.7|12
1623087810000|2021-06-07 17:43:30|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|15
1623087820000|2021-06-07 17:43:40|||||||||1
1623087830000|2021-06-07 17:43:50|7149.3|7146.5|7148.7|7145.9|7149.3|7146.5|7148.7|7145.9|15
1623087840000|2021-06-07 17:44:00|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|5
1623087850000|2021-06-07 17:44:10|7149.5|7146.7|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|14
1623087860000|2021-06-07 17:44:20|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7149.5|7146.7|2
1623087870000|2021-06-07 17:44:30|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|12
1623087880000|2021-06-07 17:44:40|||||||||3
1623087890000|2021-06-07 17:44:50|7148.9|7146.1|7149.7|7146.9|7149.7|7146.9|7148.9|7146.1|23
1623087900000|2021-06-07 17:45:00|7149.9|7147.1|7149.7|7146.9|7150.2|7147.4|7148.9|7146.1|41
1623087910000|2021-06-07 17:45:10|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|10
1623087920000|2021-06-07 17:45:20|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.4|7146.6|4
1623087930000|2021-06-07 17:45:30|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|46
1623087940000|2021-06-07 17:45:40|||||||||6
1623087950000|2021-06-07 17:45:50|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|28
1623087960000|2021-06-07 17:46:00|7150.5|7147.7|7149.9|7147.1|7150.5|7147.7|7149.9|7147.1|17
1623087970000|2021-06-07 17:46:10|7149.7|7146.9|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|23
1623087980000|2021-06-07 17:46:20|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|21
1623087990000|2021-06-07 17:46:30|7148|7145.2|7146.7|7143.9|7148|7145.2|7146.7|7143.9|22
1623088000000|2021-06-07 17:46:40|||||||||5
1623088010000|2021-06-07 17:46:50|7147.2|7144.4|7149|7146.2|7149|7146.2|7146.7|7143.9|18
1623088020000|2021-06-07 17:47:00|7149.2|7146.4|7149|7146.2|7149.3|7146.5|7148.5|7145.7|17
1623088030000|2021-06-07 17:47:10|7148.7|7145.9|7149|7146.2|7149.5|7146.7|7148.5|7145.7|13
1623088040000|2021-06-07 17:47:20|7148.7|7145.9|7148.7|7145.9|7149|7146.2|7148.7|7145.9|1
1623088050000|2021-06-07 17:47:30|7148.5|7145.7|7147.7|7144.9|7148.5|7145.7|7147.7|7144.9|20
1623088060000|2021-06-07 17:47:40|7148.3|7145.5|7149.5|7146.7|7149.5|7146.7|7148.3|7145.5|43
1623088070000|2021-06-07 17:47:50|7149.7|7146.9|7150.5|7147.7|7150.5|7147.7|7149.7|7146.9|41
1623088080000|2021-06-07 17:48:00|7150|7147.2|7150.5|7147.7|7150.5|7147.7|7150|7147.2|6
1623088090000|2021-06-07 17:48:10|7149.9|7147.1|7150.5|7147.7|7150.5|7147.7|7149.7|7146.9|34
1623088100000|2021-06-07 17:48:20|7150.2|7147.4|7150.2|7147.4|7150.5|7147.7|7150.2|7147.4|1
1623088110000|2021-06-07 17:48:30|7149.7|7146.9|7150.2|7147.4|7150.5|7147.7|7149.7|7146.9|15
1623088130000|2021-06-07 17:48:50|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|18
1623088140000|2021-06-07 17:49:00|||||||||1
1623088150000|2021-06-07 17:49:10|||||||||22
1623088160000|2021-06-07 17:49:20|7149.7|7146.9|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|14
1623088170000|2021-06-07 17:49:30|7148.5|7145.7|7149.5|7146.7|7149.5|7146.7|7148.5|7145.7|8
1623088180000|2021-06-07 17:49:40|||||||||15
1623088190000|2021-06-07 17:49:50|7150.5|7147.7|7150.5|7147.7|7151|7148.2|7150.5|7147.7|14
1623088200000|2021-06-07 17:50:00|7150.7|7147.9|7150.5|7147.7|7151.3|7148.5|7150.5|7147.7|22
1623088210000|2021-06-07 17:50:10|7150.8|7148|7151.3|7148.5|7151.3|7148.5|7150.8|7148|2
1623088220000|2021-06-07 17:50:20|7151.5|7148.7|7152.7|7149.9|7153.5|7150.7|7151.5|7148.7|47
1623088230000|2021-06-07 17:50:30|7153|7150.2|7152.5|7149.7|7153|7150.2|7152.5|7149.7|2
1623088240000|2021-06-07 17:50:40|7152.7|7149.9|7149.5|7146.7|7152.8|7150|7149.5|7146.7|231
1623088250000|2021-06-07 17:50:50|7150|7147.2|7149.5|7146.7|7150.5|7147.7|7149.3|7146.5|34
1623088260000|2021-06-07 17:51:00|7149.7|7146.9|7149.5|7146.7|7149.7|7146.9|7149.5|7146.7|10
1623088270000|2021-06-07 17:51:10|7150.5|7147.7|7150.7|7147.9|7150.8|7148|7150.5|7147.7|7
1623088280000|2021-06-07 17:51:20|7150.5|7147.7|7150.7|7147.9|7150.7|7147.9|7150.5|7147.7|16
1623088290000|2021-06-07 17:51:30|7150.5|7147.7|7151|7148.2|7151|7148.2|7150.5|7147.7|3
1623088300000|2021-06-07 17:51:40|7150.7|7147.9|7150.5|7147.7|7150.7|7147.9|7150.5|7147.7|26
1623088320000|2021-06-07 17:52:00|7149.7|7146.9|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|27
1623088330000|2021-06-07 17:52:10|7149.5|7146.7|7149|7146.2|7149.5|7146.7|7149|7146.2|1
1623088340000|2021-06-07 17:52:20|7149.5|7146.7|7149.5|7146.7|7149.7|7146.9|7149.5|7146.7|18
1623088360000|2021-06-07 17:52:40|7149.2|7146.4|7149.5|7146.7|7149.5|7146.7|7149|7146.2|13
1623088380000|2021-06-07 17:53:00|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|58
1623088390000|2021-06-07 17:53:10|7148.2|7145.4|7148.5|7145.7|7148.5|7145.7|7148.2|7145.4|22
1623088400000|2021-06-07 17:53:20|7148.3|7145.5|7148.5|7145.7|7148.5|7145.7|7148.3|7145.5|100
1623088410000|2021-06-07 17:53:30|7147.7|7144.9|7148.5|7145.7|7149|7146.2|7147.7|7144.9|44
1623088420000|2021-06-07 17:53:40|||||||||13
1623088430000|2021-06-07 17:53:50|||||||||13
1623088440000|2021-06-07 17:54:00|||||||||23
1623088450000|2021-06-07 17:54:10|||||||||2
1623088470000|2021-06-07 17:54:30|7148.7|7145.9|7148.5|7145.7|7148.7|7145.9|7148.5|7145.7|12
1623088490000|2021-06-07 17:54:50|7147.7|7144.9|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|117
1623088500000|2021-06-07 17:55:00|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|6
1623088510000|2021-06-07 17:55:10|||||||||18
1623088520000|2021-06-07 17:55:20|||||||||8
1623088530000|2021-06-07 17:55:30|7148.7|7145.9|7148.5|7145.7|7148.7|7145.9|7148.3|7145.5|62
1623088540000|2021-06-07 17:55:40|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|1
1623088550000|2021-06-07 17:55:50|7149.5|7146.7|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|65
1623088560000|2021-06-07 17:56:00|7148.7|7145.9|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|14
1623088580000|2021-06-07 17:56:20|||||||||14
1623088590000|2021-06-07 17:56:30|7148.7|7145.9|7149.5|7146.7|7149.5|7146.7|7148.7|7145.9|24
1623088600000|2021-06-07 17:56:40|||||||||11
1623088610000|2021-06-07 17:56:50|7150.3|7147.5|7151.3|7148.5|7151.5|7148.7|7150.3|7147.5|16
1623088620000|2021-06-07 17:57:00|7151.5|7148.7|7152.7|7149.9|7153|7150.2|7151.5|7148.7|19
1623088630000|2021-06-07 17:57:10|7153|7150.2|7153.7|7150.9|7154|7151.2|7152.7|7149.9|17
1623088640000|2021-06-07 17:57:20|7154.5|7151.7|7154.7|7151.9|7154.7|7151.9|7154.5|7151.7|35
1623088650000|2021-06-07 17:57:30|7154.5|7151.7|7154.3|7151.5|7155|7152.2|7154.3|7151.5|180
1623088660000|2021-06-07 17:57:40|7154.5|7151.7|7153.5|7150.7|7154.5|7151.7|7153.5|7150.7|29
1623088670000|2021-06-07 17:57:50|7153.2|7150.4|7153.2|7150.4|7153.5|7150.7|7153|7150.2|32
1623088680000|2021-06-07 17:58:00|7153.3|7150.5|7153.5|7150.7|7153.5|7150.7|7152.5|7149.7|29
1623088690000|2021-06-07 17:58:10|7153|7150.2|7153|7150.2|7153.5|7150.7|7152.7|7149.9|7
1623088700000|2021-06-07 17:58:20|7153.3|7150.5|7154.5|7151.7|7154.5|7151.7|7153.3|7150.5|16
1623088710000|2021-06-07 17:58:30|7155.3|7152.5|7154.7|7151.9|7155.3|7152.5|7154.5|7151.7|12
1623088720000|2021-06-07 17:58:40|7154.5|7151.7|7154.5|7151.7|7154.7|7151.9|7154.5|7151.7|41
1623088730000|2021-06-07 17:58:50|7153.5|7150.7|7152.5|7149.7|7153.8|7151|7152.5|7149.7|35
1623088740000|2021-06-07 17:59:00|7152.3|7149.5|7151.5|7148.7|7152.5|7149.7|7151|7148.2|16
1623088750000|2021-06-07 17:59:10|7151.3|7148.5|7151|7148.2|7151.5|7148.7|7150.5|7147.7|15
1623088760000|2021-06-07 17:59:20|7151.3|7148.5|7150.5|7147.7|7151.3|7148.5|7150|7147.2|8
1623088770000|2021-06-07 17:59:30|7150.2|7147.4|7150|7147.2|7150.5|7147.7|7149.7|7146.9|14
1623088780000|2021-06-07 17:59:40|7150.3|7147.5|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|48
1623088790000|2021-06-07 17:59:50|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.2|7147.4|23
1623088800000|2021-06-07 18:00:00|7151.3|7148.5|7149.3|7146.5|7152|7149.2|7149|7146.2|37
1623088810000|2021-06-07 18:00:10|7149.5|7146.7|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|5
1623088820000|2021-06-07 18:00:20|7149.3|7146.5|7149.5|7146.7|7149.5|7146.7|7149.3|7146.5|30
1623088840000|2021-06-07 18:00:40|7149.7|7146.9|7150.5|7147.7|7150.5|7147.7|7149.7|7146.9|9
1623088850000|2021-06-07 18:00:50|7150.8|7148|7150.8|7148|7151|7148.2|7150.5|7147.7|13
1623088860000|2021-06-07 18:01:00|7150.5|7147.7|7150.5|7147.7|7150.8|7148|7150.5|7147.7|1
1623088870000|2021-06-07 18:01:10|7150.3|7147.5|7150.5|7147.7|7150.8|7148|7150.3|7147.5|30
1623088880000|2021-06-07 18:01:20|7150.3|7147.5|7150|7147.2|7150.5|7147.7|7150|7147.2|21
1623088900000|2021-06-07 18:01:40|7149.8|7147|7149|7146.2|7149.8|7147|7148.5|7145.7|32
1623088910000|2021-06-07 18:01:50|7149.3|7146.5|7149|7146.2|7149.3|7146.5|7149|7146.2|4
1623088920000|2021-06-07 18:02:00|7149.5|7146.7|7150.5|7147.7|7150.5|7147.7|7149.5|7146.7|5
1623088930000|2021-06-07 18:02:10|7151|7148.2|7151.5|7148.7|7151.5|7148.7|7150.5|7147.7|19
1623088940000|2021-06-07 18:02:20|7151.7|7148.9|7152|7149.2|7152.3|7149.5|7151.5|7148.7|32
1623088950000|2021-06-07 18:02:30|||||||||12
1623088960000|2021-06-07 18:02:40|7152.3|7149.5|7152.8|7150|7152.8|7150|7152.3|7149.5|21
1623088970000|2021-06-07 18:02:50|7153.3|7150.5|7153.8|7151|7154.3|7151.5|7153.3|7150.5|25
1623088980000|2021-06-07 18:03:00|7153.5|7150.7|7154.8|7152|7155.3|7152.5|7153.5|7150.7|20
1623088990000|2021-06-07 18:03:10|7155|7152.2|7155.3|7152.5|7155.3|7152.5|7154.5|7151.7|18
1623089010000|2021-06-07 18:03:30|||||||||14
1623089020000|2021-06-07 18:03:40|7154.5|7151.7|7155.3|7152.5|7155.3|7152.5|7154.5|7151.7|12
1623089030000|2021-06-07 18:03:50|7154.3|7151.5|7153.8|7151|7154.3|7151.5|7153.8|7151|9
1623089040000|2021-06-07 18:04:00|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|0
1623089050000|2021-06-07 18:04:10|7153.3|7150.5|7154|7151.2|7154.3|7151.5|7153.3|7150.5|16
1623089060000|2021-06-07 18:04:20|7154.3|7151.5|7154.8|7152|7154.8|7152|7154.3|7151.5|0
1623089070000|2021-06-07 18:04:30|7154.5|7151.7|7154.8|7152|7154.8|7152|7154.3|7151.5|19
1623089080000|2021-06-07 18:04:40|7155.3|7152.5|7155.5|7152.7|7155.8|7153|7155.3|7152.5|28
1623089090000|2021-06-07 18:04:50|7155.3|7152.5|7155.5|7152.7|7155.8|7153|7155.3|7152.5|20
1623089100000|2021-06-07 18:05:00|7155.3|7152.5|7153.5|7150.7|7155.3|7152.5|7153.3|7150.5|18
1623089110000|2021-06-07 18:05:10|7153.8|7151|7153.5|7150.7|7154.3|7151.5|7153.5|7150.7|18
1623089120000|2021-06-07 18:05:20|7153.8|7151|7154.3|7151.5|7154.5|7151.7|7153.3|7150.5|58
1623089130000|2021-06-07 18:05:30|7154.5|7151.7|7154.8|7152|7155.3|7152.5|7154.5|7151.7|30
1623089140000|2021-06-07 18:05:40|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|18
1623089150000|2021-06-07 18:05:50|7154.3|7151.5|7152.8|7150|7154.3|7151.5|7152.8|7150|41
1623089160000|2021-06-07 18:06:00|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.3|7149.5|67
1623089170000|2021-06-07 18:06:10|7152.8|7150|7152.5|7149.7|7153.3|7150.5|7152.5|7149.7|50
1623089180000|2021-06-07 18:06:20|7152.3|7149.5|7152.8|7150|7152.8|7150|7152.3|7149.5|58
1623089190000|2021-06-07 18:06:30|7153|7150.2|7152.5|7149.7|7153|7150.2|7152.5|7149.7|26
1623089200000|2021-06-07 18:06:40|7152.3|7149.5|7152|7149.2|7152.3|7149.5|7150.9|7148.1|81
1623089210000|2021-06-07 18:06:50|7152.3|7149.5|7151.8|7149|7152.3|7149.5|7151.5|7148.7|30
1623089220000|2021-06-07 18:07:00|7151.5|7148.7|7151.5|7148.7|7151.8|7149|7151.5|7148.7|31
1623089230000|2021-06-07 18:07:10|7151.8|7149|7151|7148.2|7152.5|7149.7|7150.5|7147.7|60
1623089240000|2021-06-07 18:07:20|7150.7|7147.9|7149.5|7146.7|7150.8|7148|7149.5|7146.7|15
1623089250000|2021-06-07 18:07:30|||||||||30
1623089260000|2021-06-07 18:07:40|||||||||87
1623089270000|2021-06-07 18:07:50|7150.5|7147.7|7149.5|7146.7|7150.7|7147.9|7149.5|7146.7|111
1623089280000|2021-06-07 18:08:00|7150|7147.2|7151.5|7148.7|7151.5|7148.7|7150|7147.2|38
1623089290000|2021-06-07 18:08:10|7151|7148.2|7151.3|7148.5|7151.3|7148.5|7150.3|7147.5|45
1623089300000|2021-06-07 18:08:20|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|33
1623089310000|2021-06-07 18:08:30|7150.5|7147.7|7151.3|7148.5|7151.3|7148.5|7150.5|7147.7|50
1623089320000|2021-06-07 18:08:40|7150.7|7147.9|7150.3|7147.5|7150.7|7147.9|7150.3|7147.5|21
1623089330000|2021-06-07 18:08:50|7150.5|7147.7|7151.3|7148.5|7151.3|7148.5|7150.5|7147.7|25
1623089340000|2021-06-07 18:09:00|7150.7|7147.9|7150.5|7147.7|7150.7|7147.9|7150.5|7147.7|64
1623089350000|2021-06-07 18:09:10|7150.3|7147.5|7149.5|7146.7|7150.3|7147.5|7149.5|7146.7|86
1623089360000|2021-06-07 18:09:20|7149.8|7147|7149.5|7146.7|7149.8|7147|7149.5|7146.7|14
1623089370000|2021-06-07 18:09:30|||||||||80
1623089380000|2021-06-07 18:09:40|||||||||4
1623089390000|2021-06-07 18:09:50|7149.8|7147|7150.3|7147.5|7151.3|7148.5|7149.8|7147|29
1623089400000|2021-06-07 18:10:00|7150.5|7147.7|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|46
1623089410000|2021-06-07 18:10:10|7149.3|7146.5|7149.5|7146.7|7149.5|7146.7|7149.3|7146.5|66
1623089420000|2021-06-07 18:10:20|7149.3|7146.5|7149.5|7146.7|7149.5|7146.7|7149.3|7146.5|71
1623089430000|2021-06-07 18:10:30|7150.1|7147.3|7151|7148.2|7151.2|7148.4|7149.5|7146.7|113
1623089440000|2021-06-07 18:10:40|7150.7|7147.9|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|77
1623089450000|2021-06-07 18:10:50|7149.5|7146.7|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|60
1623089460000|2021-06-07 18:11:00|7148.7|7145.9|7148.5|7145.7|7148.7|7145.9|7148.5|7145.7|35
1623089470000|2021-06-07 18:11:10|7148.7|7145.9|7149.3|7146.5|7149.3|7146.5|7148.7|7145.9|16
1623089480000|2021-06-07 18:11:20|7149.5|7146.7|7150|7147.2|7150|7147.2|7149.5|7146.7|21
1623089490000|2021-06-07 18:11:30|7149.7|7146.9|7149.7|7146.9|7150|7147.2|7149.7|7146.9|21
1623089500000|2021-06-07 18:11:40|7150|7147.2|7150|7147.2|7150|7147.2|7149.5|7146.7|25
1623089510000|2021-06-07 18:11:50|7149.7|7146.9|7150.5|7147.7|7151|7148.2|7149.7|7146.9|16
1623089520000|2021-06-07 18:12:00|7149.7|7146.9|7149.5|7146.7|7149.7|7146.9|7149.5|7146.7|36
1623089530000|2021-06-07 18:12:10|7149.2|7146.4|7148.5|7145.7|7149.2|7146.4|7148.5|7145.7|14
1623089540000|2021-06-07 18:12:20|7147.7|7144.9|7148|7145.2|7148.5|7145.7|7147.7|7144.9|209
1623089550000|2021-06-07 18:12:30|7148.3|7145.5|7147.5|7144.7|7148.5|7145.7|7147.5|7144.7|19
1623089560000|2021-06-07 18:12:40|7147|7144.2|7146.7|7143.9|7147.7|7144.9|7146.7|7143.9|33
1623089570000|2021-06-07 18:12:50|7146.5|7143.7|7146.5|7143.7|7147.5|7144.7|7146|7143.2|28
1623089580000|2021-06-07 18:13:00|7146.7|7143.9|7145.2|7142.4|7146.7|7143.9|7144.2|7141.4|68
1623089590000|2021-06-07 18:13:10|7145|7142.2|7145.3|7142.5|7145.7|7142.9|7144.7|7141.9|57
1623089600000|2021-06-07 18:13:20|7145.7|7142.9|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|28
1623089610000|2021-06-07 18:13:30|7145.9|7143.1|7143.7|7140.9|7145.9|7143.1|7143.7|7140.9|851
1623089620000|2021-06-07 18:13:40|7144.2|7141.4|7144.7|7141.9|7145.5|7142.7|7143.7|7140.9|74
1623089630000|2021-06-07 18:13:50|7145|7142.2|7144.2|7141.4|7145|7142.2|7143|7140.2|33
1623089640000|2021-06-07 18:14:00|7144.7|7141.9|7142.7|7139.9|7144.7|7141.9|7142|7139.2|31
1623089650000|2021-06-07 18:14:10|7143.2|7140.4|7143.4|7140.6|7143.7|7140.9|7143|7140.2|37
1623089660000|2021-06-07 18:14:20|7141.7|7138.9|7143.2|7140.4|7143.7|7140.9|7141.7|7138.9|50
1623089670000|2021-06-07 18:14:30|7143.5|7140.7|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|11
1623089680000|2021-06-07 18:14:40|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7142.7|7139.9|60
1623089690000|2021-06-07 18:14:50|7143|7140.2|7141.7|7138.9|7143|7140.2|7140.9|7138.1|35
1623089700000|2021-06-07 18:15:00|7142.2|7139.4|7142.2|7139.4|7142.5|7139.7|7141.7|7138.9|16
1623089710000|2021-06-07 18:15:10|7142|7139.2|7144.2|7141.4|7144.2|7141.4|7141.7|7138.9|150
1623089720000|2021-06-07 18:15:20|7143.7|7140.9|7142.9|7140.1|7144|7141.2|7142.9|7140.1|23
1623089730000|2021-06-07 18:15:30|7142.7|7139.9|7140.9|7138.1|7142.7|7139.9|7140.9|7138.1|50
1623089740000|2021-06-07 18:15:40|7140.7|7137.9|7140.5|7137.7|7140.7|7137.9|7140.5|7137.7|36
1623089750000|2021-06-07 18:15:50|7140.7|7137.9|7138.7|7135.9|7140.7|7137.9|7138.7|7135.9|79
1623089760000|2021-06-07 18:16:00|7139.7|7136.9|7140.5|7137.7|7140.7|7137.9|7139.7|7136.9|5
1623089770000|2021-06-07 18:16:10|7141.7|7138.9|7141.5|7138.7|7141.7|7138.9|7141.2|7138.4|59
1623089780000|2021-06-07 18:16:20|7142.5|7139.7|7141.2|7138.4|7142.5|7139.7|7141.2|7138.4|11
1623089790000|2021-06-07 18:16:30|7141.5|7138.7|7141.7|7138.9|7141.7|7138.9|7141.5|7138.7|15
1623089800000|2021-06-07 18:16:40|7141.5|7138.7|7139.7|7136.9|7141.5|7138.7|7139.7|7136.9|17
1623089810000|2021-06-07 18:16:50|7139.5|7136.7|7138.5|7135.7|7139.5|7136.7|7136.5|7133.7|83
1623089820000|2021-06-07 18:17:00|7138.2|7135.4|7139.2|7136.4|7141.5|7138.7|7136.8|7134|142
1623089830000|2021-06-07 18:17:10|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|89
1623089840000|2021-06-07 18:17:20|7139.3|7136.5|7138.7|7135.9|7139.5|7136.7|7138.7|7135.9|94
1623089850000|2021-06-07 18:17:30|7138.5|7135.7|7139.2|7136.4|7139.7|7136.9|7138.5|7135.7|11
1623089860000|2021-06-07 18:17:40|7138.8|7136|7139|7136.2|7139.5|7136.7|7138.7|7135.9|42
1623089870000|2021-06-07 18:17:50|7138.7|7135.9|7140.5|7137.7|7141|7138.2|7138.7|7135.9|19
1623089880000|2021-06-07 18:18:00|7139.7|7136.9|7140.5|7137.7|7140.5|7137.7|7139.2|7136.4|48
1623089890000|2021-06-07 18:18:10|7140.2|7137.4|7141.3|7138.5|7141.3|7138.5|7139.5|7136.7|27
1623089900000|2021-06-07 18:18:20|7141|7138.2|7140|7137.2|7141|7138.2|7140|7137.2|13
1623089910000|2021-06-07 18:18:30|7140.3|7137.5|7138.7|7135.9|7140.5|7137.7|7138.7|7135.9|93
1623089920000|2021-06-07 18:18:40|7139|7136.2|7139|7136.2|7139.7|7136.9|7138.7|7135.9|20
1623089930000|2021-06-07 18:18:50|7139.5|7136.7|7138.7|7135.9|7139.5|7136.7|7138.7|7135.9|13
1623089940000|2021-06-07 18:19:00|7139|7136.2|7137.5|7134.7|7139|7136.2|7137.2|7134.4|22
1623089950000|2021-06-07 18:19:10|7137.7|7134.9|7138.5|7135.7|7138.5|7135.7|7137.7|7134.9|65
1623089960000|2021-06-07 18:19:20|7138.7|7135.9|7138.7|7135.9|7139.5|7136.7|7138.7|7135.9|21
1623089970000|2021-06-07 18:19:30|7138.5|7135.7|7137.5|7134.7|7138.5|7135.7|7137.5|7134.7|39
1623089980000|2021-06-07 18:19:40|7137.7|7134.9|7138.5|7135.7|7138.5|7135.7|7137.7|7134.9|4
1623089990000|2021-06-07 18:19:50|7138.7|7135.9|7137.5|7134.7|7139|7136.2|7137.5|7134.7|43
1623090000000|2021-06-07 18:20:00|7137.7|7134.9|7138.7|7135.9|7140|7137.2|7137.5|7134.7|33
1623090010000|2021-06-07 18:20:10|7138.5|7135.7|7136.7|7133.9|7138.5|7135.7|7136.5|7133.7|85
1623090020000|2021-06-07 18:20:20|7136.5|7133.7|7136|7133.2|7136.7|7133.9|7135.7|7132.9|82
1623090030000|2021-06-07 18:20:30|7136.2|7133.4|7136.2|7133.4|7136.5|7133.7|7134.7|7131.9|24
1623090040000|2021-06-07 18:20:40|7136.5|7133.7|7136.2|7133.4|7136.7|7133.9|7135.7|7132.9|36
1623090050000|2021-06-07 18:20:50|7135.7|7132.9|7134.7|7131.9|7136.7|7133.9|7134.7|7131.9|29
1623090060000|2021-06-07 18:21:00|7134.5|7131.7|7135.5|7132.7|7135.7|7132.9|7133.7|7130.9|317
1623090070000|2021-06-07 18:21:10|7135.2|7132.4|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|23
1623090080000|2021-06-07 18:21:20|7134.8|7132|7135.5|7132.7|7135.5|7132.7|7133.7|7130.9|27
1623090090000|2021-06-07 18:21:30|7135.2|7132.4|7135.2|7132.4|7135.5|7132.7|7134.7|7131.9|37
1623090100000|2021-06-07 18:21:40|7134.7|7131.9|7134.2|7131.4|7135.2|7132.4|7133.7|7130.9|58
1623090110000|2021-06-07 18:21:50|7134.5|7131.7|7134.5|7131.7|7135.2|7132.4|7134.2|7131.4|24
1623090120000|2021-06-07 18:22:00|7134.8|7132|7133.7|7130.9|7135.5|7132.7|7133.5|7130.7|50
1623090130000|2021-06-07 18:22:10|7134|7131.2|7134.2|7131.4|7134.2|7131.4|7133.5|7130.7|31
1623090140000|2021-06-07 18:22:20|7134|7131.2|7133.3|7130.5|7134.2|7131.4|7132.2|7129.4|268
1623090150000|2021-06-07 18:22:30|7133.5|7130.7|7133.2|7130.4|7133.5|7130.7|7132.7|7129.9|39
1623090160000|2021-06-07 18:22:40|7132.8|7130|7133.5|7130.7|7133.7|7130.9|7132.7|7129.9|6
1623090170000|2021-06-07 18:22:50|7132.7|7129.9|7132.5|7129.7|7132.7|7129.9|7131.7|7128.9|29
1623090180000|2021-06-07 18:23:00|7132.7|7129.9|7131.5|7128.7|7132.7|7129.9|7131|7128.2|27
1623090190000|2021-06-07 18:23:10|7131.3|7128.5|7132.5|7129.7|7132.5|7129.7|7131.3|7128.5|38
1623090200000|2021-06-07 18:23:20|7132.2|7129.4|7133.5|7130.7|7133.5|7130.7|7132.2|7129.4|40
1623090210000|2021-06-07 18:23:30|7133|7130.2|7133.5|7130.7|7133.5|7130.7|7133|7130.2|20
1623090220000|2021-06-07 18:23:40|7133.3|7130.5|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|16
1623090230000|2021-06-07 18:23:50|7132.5|7129.7|7132.5|7129.7|7132.7|7129.9|7132.3|7129.5|17
1623090240000|2021-06-07 18:24:00|7132.7|7129.9|7132.5|7129.7|7133.5|7130.7|7132.3|7129.5|75
1623090250000|2021-06-07 18:24:10|7133|7130.2|7132.3|7129.5|7133|7130.2|7132.3|7129.5|2
1623090260000|2021-06-07 18:24:20|7131.7|7128.9|7132|7129.2|7132|7129.2|7131|7128.2|39
1623090270000|2021-06-07 18:24:30|7131.7|7128.9|7132.5|7129.7|7132.5|7129.7|7131.7|7128.9|20
1623090280000|2021-06-07 18:24:40|7133|7130.2|7132.5|7129.7|7133|7130.2|7132.5|7129.7|19
1623090290000|2021-06-07 18:24:50|7132.7|7129.9|7131.3|7128.5|7133.5|7130.7|7130.5|7127.7|107
1623090300000|2021-06-07 18:25:00|7131.5|7128.7|7131|7128.2|7131.7|7128.9|7130.8|7128|187
1623090310000|2021-06-07 18:25:10|7130.5|7127.7|7131.5|7128.7|7131.5|7128.7|7130.5|7127.7|22
1623090320000|2021-06-07 18:25:20|7131.7|7128.9|7131|7128.2|7131.7|7128.9|7130.7|7127.9|33
1623090330000|2021-06-07 18:25:30|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|5
1623090340000|2021-06-07 18:25:40|7132.5|7129.7|7132|7129.2|7132.5|7129.7|7132|7129.2|33
1623090350000|2021-06-07 18:25:50|7132.7|7129.9|7134.2|7131.4|7134.5|7131.7|7132.7|7129.9|233
1623090360000|2021-06-07 18:26:00|7133.8|7131|7134.2|7131.4|7134.5|7131.7|7133.5|7130.7|318
1623090370000|2021-06-07 18:26:10|7133.8|7131|7133.3|7130.5|7134.5|7131.7|7132.7|7129.9|60
1623090380000|2021-06-07 18:26:20|7133|7130.2|7133.5|7130.7|7133.5|7130.7|7132.5|7129.7|45
1623090390000|2021-06-07 18:26:30|7134|7131.2|7135.2|7132.4|7135.5|7132.7|7134|7131.2|30
1623090400000|2021-06-07 18:26:40|7134.7|7131.9|7134|7131.2|7135.5|7132.7|7133.7|7130.9|47
1623090410000|2021-06-07 18:26:50|7134.3|7131.5|7133.3|7130.5|7134.5|7131.7|7132.7|7129.9|317
1623090420000|2021-06-07 18:27:00|7132.7|7129.9|7131.3|7128.5|7133|7130.2|7130.7|7127.9|119
1623090430000|2021-06-07 18:27:10|7131|7128.2|7132.5|7129.7|7132.5|7129.7|7130.3|7127.5|47
1623090440000|2021-06-07 18:27:20|7131.8|7129|7133.7|7130.9|7133.7|7130.9|7131.8|7129|128
1623090450000|2021-06-07 18:27:30|7134.5|7131.7|7133.5|7130.7|7135|7132.2|7132.5|7129.7|72
1623090460000|2021-06-07 18:27:40|7134.2|7131.4|7131.7|7128.9|7134.7|7131.9|7131.5|7128.7|118
1623090470000|2021-06-07 18:27:50|7132|7129.2|7132.2|7129.4|7132.5|7129.7|7131.7|7128.9|50
1623090480000|2021-06-07 18:28:00|7132.5|7129.7|7137.3|7134.5|7137.3|7134.5|7131.5|7128.7|305
1623090490000|2021-06-07 18:28:10|7137.5|7134.7|7139.5|7136.7|7140.5|7137.7|7136.8|7134|421
1623090500000|2021-06-07 18:28:20|7139.3|7136.5|7135.5|7132.7|7139.3|7136.5|7135.5|7132.7|294
1623090510000|2021-06-07 18:28:30|7135.3|7132.5|7135.3|7132.5|7136.8|7134|7135|7132.2|246
1623090520000|2021-06-07 18:28:40|7134.5|7131.7|7135.5|7132.7|7135.5|7132.7|7134.3|7131.5|316
1623090530000|2021-06-07 18:28:50|7136.1|7133.3|7136.3|7133.5|7136.5|7133.7|7135.5|7132.7|242
1623090540000|2021-06-07 18:29:00|7136.5|7133.7|7137.1|7134.3|7137.5|7134.7|7136.2|7133.4|311
1623090550000|2021-06-07 18:29:10|7137.3|7134.5|7136.5|7133.7|7137.3|7134.5|7136.3|7133.5|405
1623090560000|2021-06-07 18:29:20|7136.3|7133.5|7137.3|7134.5|7138.3|7135.5|7136.3|7133.5|429
1623090570000|2021-06-07 18:29:30|7137|7134.2|7138.5|7135.7|7139.5|7136.7|7136.3|7133.5|495
1623090580000|2021-06-07 18:29:40|7138.3|7135.5|7138.3|7135.5|7139.5|7136.7|7138.3|7135.5|353
1623090590000|2021-06-07 18:29:50|7137.7|7134.9|7139.3|7136.5|7139.3|7136.5|7136.5|7133.7|711
1623090600000|2021-06-07 18:30:00|7140.3|7137.5|7143.1|7140.3|7144.1|7141.3|7139.5|7136.7|4913
1623090610000|2021-06-07 18:30:10|7143.4|7140.6|7145.1|7142.3|7145.1|7142.3|7143.1|7140.3|105
1623090620000|2021-06-07 18:30:20|7144.9|7142.1|7145.9|7143.1|7145.9|7143.1|7143.9|7141.1|164
1623090630000|2021-06-07 18:30:30|7146.3|7143.5|7147.1|7144.3|7147.3|7144.5|7145.9|7143.1|83
1623090640000|2021-06-07 18:30:40|7147.9|7145.1|7147.9|7145.1|7148.1|7145.3|7147.6|7144.8|176
1623090650000|2021-06-07 18:30:50|7148.1|7145.3|7148.6|7145.8|7148.9|7146.1|7148.1|7145.3|90
1623090660000|2021-06-07 18:31:00|7148.3|7145.5|7147.9|7145.1|7149.1|7146.3|7147.9|7145.1|312
1623090670000|2021-06-07 18:31:10|7148.1|7145.3|7146.6|7143.8|7148.1|7145.3|7144.9|7142.1|1152
1623090680000|2021-06-07 18:31:20|7146.9|7144.1|7144.1|7141.3|7146.9|7144.1|7144.1|7141.3|42
1623090690000|2021-06-07 18:31:30|7143.5|7140.7|7142.3|7139.5|7143.5|7140.7|7142.3|7139.5|40
1623090700000|2021-06-07 18:31:40|7142.1|7139.3|7142.8|7140|7143.1|7140.3|7142.1|7139.3|26
1623090710000|2021-06-07 18:31:50|7143.1|7140.3|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|17
1623090720000|2021-06-07 18:32:00|7144.4|7141.6|7144.6|7141.8|7145.1|7142.3|7144.1|7141.3|12
1623090730000|2021-06-07 18:32:10|7144.9|7142.1|7143.1|7140.3|7144.9|7142.1|7142.6|7139.8|8
1623090740000|2021-06-07 18:32:20|7143.9|7141.1|7143.1|7140.3|7143.9|7141.1|7142.3|7139.5|13
1623090750000|2021-06-07 18:32:30|7142.8|7140|7142.6|7139.8|7143.1|7140.3|7142.1|7139.3|8
1623090760000|2021-06-07 18:32:40|7142.3|7139.5|7141.6|7138.8|7142.8|7140|7141.3|7138.5|104
1623090770000|2021-06-07 18:32:50|7141.9|7139.1|7142.4|7139.6|7142.4|7139.6|7141.8|7139|37
1623090780000|2021-06-07 18:33:00|7142.1|7139.3|7141.1|7138.3|7142.4|7139.6|7141.1|7138.3|15
1623090790000|2021-06-07 18:33:10|7141.9|7139.1|7141.1|7138.3|7141.9|7139.1|7141.1|7138.3|21
1623090800000|2021-06-07 18:33:20|7141.8|7139|7141.1|7138.3|7141.8|7139|7141.1|7138.3|65
1623090810000|2021-06-07 18:33:30|7142.1|7139.3|7141.1|7138.3|7142.1|7139.3|7141.1|7138.3|11
1623090820000|2021-06-07 18:33:40|||||||||5
1623090830000|2021-06-07 18:33:50|7140.9|7138.1|7141.1|7138.3|7141.1|7138.3|7140.1|7137.3|24
1623090840000|2021-06-07 18:34:00|7141.8|7139|7142.9|7140.1|7143.4|7140.6|7141.8|7139|671
1623090850000|2021-06-07 18:34:10|7142.3|7139.5|7141.6|7138.8|7142.3|7139.5|7141.1|7138.3|20
1623090860000|2021-06-07 18:34:20|7141.3|7138.5|7138.6|7135.8|7141.3|7138.5|7138.3|7135.5|907
1623090870000|2021-06-07 18:34:30|7138.8|7136|7139.3|7136.5|7139.8|7137|7138.8|7136|238
1623090880000|2021-06-07 18:34:40|7139.1|7136.3|7139.8|7137|7140.3|7137.5|7139.1|7136.3|65
1623090890000|2021-06-07 18:34:50|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|2
1623090900000|2021-06-07 18:35:00|7140.5|7137.7|7140.8|7138|7141.3|7138.5|7140.5|7137.7|34
1623090910000|2021-06-07 18:35:10|7142.3|7139.5|7143.1|7140.3|7143.1|7140.3|7141.5|7138.7|423
1623090920000|2021-06-07 18:35:20|||||||||1
1623090930000|2021-06-07 18:35:30|||||||||2
1623090940000|2021-06-07 18:35:40|7142.3|7139.5|7141.3|7138.5|7142.6|7139.8|7141.3|7138.5|22
1623090950000|2021-06-07 18:35:50|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|2
1623090960000|2021-06-07 18:36:00|7142.1|7139.3|7141.1|7138.3|7142.1|7139.3|7141.1|7138.3|61
1623090970000|2021-06-07 18:36:10|7140.8|7138|7140.3|7137.5|7140.8|7138|7140.3|7137.5|2
1623090980000|2021-06-07 18:36:20|7140.9|7138.1|7141.1|7138.3|7141.1|7138.3|7140.8|7138|1
1623090990000|2021-06-07 18:36:30|7140.8|7138|7140.1|7137.3|7141.1|7138.3|7140.1|7137.3|53
1623091000000|2021-06-07 18:36:40|7140.4|7137.6|7140.8|7138|7141.1|7138.3|7140.1|7137.3|6
1623091010000|2021-06-07 18:36:50|7141.1|7138.3|7140.3|7137.5|7141.1|7138.3|7140.1|7137.3|3
1623091020000|2021-06-07 18:37:00|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|1
1623091060000|2021-06-07 18:37:40|7140.4|7137.6|7140.1|7137.3|7141.1|7138.3|7140.1|7137.3|3
1623091070000|2021-06-07 18:37:50|7140.9|7138.1|7140.1|7137.3|7140.9|7138.1|7140.1|7137.3|4
1623091080000|2021-06-07 18:38:00|7139.8|7137|7138.6|7135.8|7139.8|7137|7138.1|7135.3|36
1623091090000|2021-06-07 18:38:10|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7138.8|7136|5
1623091100000|2021-06-07 18:38:20|7138.8|7136|7138.6|7135.8|7139.1|7136.3|7138.3|7135.5|4
1623091110000|2021-06-07 18:38:30|7138.4|7135.6|7138.6|7135.8|7138.6|7135.8|7138.3|7135.5|2
1623091120000|2021-06-07 18:38:40|7138.5|7135.7|7137.9|7135.1|7138.6|7135.8|7137.9|7135.1|18
1623091130000|2021-06-07 18:38:50|7138.1|7135.3|7138.8|7136|7139.1|7136.3|7138.1|7135.3|4
1623091140000|2021-06-07 18:39:00|7138.6|7135.8|7138.8|7136|7138.8|7136|7138.1|7135.3|6
1623091150000|2021-06-07 18:39:10|7139.1|7136.3|7137.3|7134.5|7139.3|7136.5|7137.3|7134.5|98
1623091160000|2021-06-07 18:39:20|7137.1|7134.3|7137.1|7134.3|7137.3|7134.5|7136.3|7133.5|110
1623091170000|2021-06-07 18:39:30|7137.3|7134.5|7137.1|7134.3|7137.3|7134.5|7136.5|7133.7|35
1623091180000|2021-06-07 18:39:40|7137.3|7134.5|7136.3|7133.5|7137.3|7134.5|7136.1|7133.3|311
1623091190000|2021-06-07 18:39:50|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7135.8|7133|9
1623091200000|2021-06-07 18:40:00|7136.3|7133.5|7136.8|7134|7137.3|7134.5|7136|7133.2|52
1623091220000|2021-06-07 18:40:20|7137.1|7134.3|7136.8|7134|7137.1|7134.3|7136.3|7133.5|9
1623091230000|2021-06-07 18:40:30|7137.1|7134.3|7136.8|7134|7137.1|7134.3|7136.8|7134|3
1623091240000|2021-06-07 18:40:40|7135.8|7133|7135.1|7132.3|7135.8|7133|7135.1|7132.3|36
1623091260000|2021-06-07 18:41:00|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|5
1623091270000|2021-06-07 18:41:10|7136.4|7133.6|7136.1|7133.3|7136.6|7133.8|7136.1|7133.3|3
1623091290000|2021-06-07 18:41:30|7136.4|7133.6|7136.4|7133.6|7136.9|7134.1|7136.1|7133.3|8
1623091300000|2021-06-07 18:41:40|7136.8|7134|7136.1|7133.3|7136.8|7134|7136.1|7133.3|3
1623091310000|2021-06-07 18:41:50|||||||||4
1623091320000|2021-06-07 18:42:00|||||||||2
1623091340000|2021-06-07 18:42:20|7135.9|7133.1|7135.3|7132.5|7135.9|7133.1|7135.3|7132.5|10
1623091350000|2021-06-07 18:42:30|7135.1|7132.3|7134.3|7131.5|7135.1|7132.3|7134.1|7131.3|50
1623091370000|2021-06-07 18:42:50|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|3
1623091380000|2021-06-07 18:43:00|7135.1|7132.3|7135.8|7133|7135.8|7133|7134.8|7132|29
1623091390000|2021-06-07 18:43:10|7136.4|7133.6|7137.1|7134.3|7137.1|7134.3|7136.4|7133.6|11
1623091400000|2021-06-07 18:43:20|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1623091410000|2021-06-07 18:43:30|7137.1|7134.3|7137.3|7134.5|7137.3|7134.5|7137.1|7134.3|4
1623091420000|2021-06-07 18:43:40|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1623091430000|2021-06-07 18:43:50|7138.1|7135.3|7137.6|7134.8|7138.6|7135.8|7137.6|7134.8|16
1623091440000|2021-06-07 18:44:00|7137.4|7134.6|7136.6|7133.8|7137.9|7135.1|7136.6|7133.8|5
1623091450000|2021-06-07 18:44:10|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1623091460000|2021-06-07 18:44:20|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1623091470000|2021-06-07 18:44:30|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1623091490000|2021-06-07 18:44:50|7137.8|7135|7138.1|7135.3|7138.1|7135.3|7137.8|7135|0
1623091500000|2021-06-07 18:45:00|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|16
1623091510000|2021-06-07 18:45:10|7138.1|7135.3|7137.1|7134.3|7138.1|7135.3|7137.1|7134.3|61
1623091520000|2021-06-07 18:45:20|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|1
1623091530000|2021-06-07 18:45:30|7137.6|7134.8|7137.8|7135|7138.1|7135.3|7137.6|7134.8|5
1623091550000|2021-06-07 18:45:50|7137.5|7134.7|7137.1|7134.3|7137.5|7134.7|7137.1|7134.3|0
1623091560000|2021-06-07 18:46:00|7136.3|7133.5|7136.1|7133.3|7136.8|7134|7136.1|7133.3|27
1623091580000|2021-06-07 18:46:20|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|5
1623091590000|2021-06-07 18:46:30|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|4
1623091600000|2021-06-07 18:46:40|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|1
1623091610000|2021-06-07 18:46:50|7137.8|7135|7136.6|7133.8|7138.1|7135.3|7136.6|7133.8|21
1623091620000|2021-06-07 18:47:00|7136.3|7133.5|7137.1|7134.3|7137.1|7134.3|7136.3|7133.5|27
1623091630000|2021-06-07 18:47:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1623091650000|2021-06-07 18:47:30|7137.5|7134.7|7137.3|7134.5|7137.5|7134.7|7137.3|7134.5|23
1623091660000|2021-06-07 18:47:40|||||||||37
1623091670000|2021-06-07 18:47:50|7137.1|7134.3|7136.1|7133.3|7137.1|7134.3|7136.1|7133.3|7
1623091680000|2021-06-07 18:48:00|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|2
1623091690000|2021-06-07 18:48:10|7136.5|7133.7|7137.1|7134.3|7137.1|7134.3|7136.5|7133.7|1
1623091700000|2021-06-07 18:48:20|7137.5|7134.7|7137.8|7135|7137.8|7135|7137.5|7134.7|2
1623091710000|2021-06-07 18:48:30|7137.5|7134.7|7138.1|7135.3|7138.1|7135.3|7137.3|7134.5|1
1623091730000|2021-06-07 18:48:50|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|1
1623091740000|2021-06-07 18:49:00|||||||||1
1623091750000|2021-06-07 18:49:10|||||||||1
1623091760000|2021-06-07 18:49:20|7138.8|7136|7138.1|7135.3|7138.8|7136|7138.1|7135.3|26
1623091770000|2021-06-07 18:49:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|11
1623091790000|2021-06-07 18:49:50|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|5
1623091800000|2021-06-07 18:50:00|7137.8|7135|7138.1|7135.3|7138.1|7135.3|7137.8|7135|15
1623091810000|2021-06-07 18:50:10|7138.5|7135.7|7138.8|7136|7138.8|7136|7138.5|7135.7|4
1623091830000|2021-06-07 18:50:30|7138.5|7135.7|7140.1|7137.3|7140.3|7137.5|7138.5|7135.7|112
1623091840000|2021-06-07 18:50:40|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|50
1623091850000|2021-06-07 18:50:50|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|3
1623091880000|2021-06-07 18:51:20|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|6
1623091890000|2021-06-07 18:51:30|7140.8|7138|7140.3|7137.5|7140.8|7138|7140.3|7137.5|0
1623091910000|2021-06-07 18:51:50|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|1
1623091920000|2021-06-07 18:52:00|7140.1|7137.3|7139.8|7137|7140.1|7137.3|7139.8|7137|6
1623091930000|2021-06-07 18:52:10|7139.3|7136.5|7139.8|7137|7139.8|7137|7139.3|7136.5|0
1623091940000|2021-06-07 18:52:20|7139.5|7136.7|7139.8|7137|7139.8|7137|7139.5|7136.7|40
1623091960000|2021-06-07 18:52:40|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|0
1623091970000|2021-06-07 18:52:50|7138.3|7135.5|7138.1|7135.3|7138.3|7135.5|7137.8|7135|79
1623091980000|2021-06-07 18:53:00|7138.3|7135.5|7138.1|7135.3|7138.3|7135.5|7137.8|7135|1
1623092010000|2021-06-07 18:53:30|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|0
1623092020000|2021-06-07 18:53:40|7138.1|7135.3|7137.8|7135|7138.1|7135.3|7137.8|7135|2
1623092030000|2021-06-07 18:53:50|7137.3|7134.5|7137.8|7135|7138.1|7135.3|7136.3|7133.5|43
1623092040000|2021-06-07 18:54:00|7137.3|7134.5|7137.8|7135|7138.1|7135.3|7137.3|7134.5|2
1623092050000|2021-06-07 18:54:10|7137.6|7134.8|7138.1|7135.3|7138.1|7135.3|7137.3|7134.5|1
1623092060000|2021-06-07 18:54:20|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1623092070000|2021-06-07 18:54:30|7138.6|7135.8|7136.3|7133.5|7138.8|7136|7136.3|7133.5|124
1623092080000|2021-06-07 18:54:40|||||||||11
1623092090000|2021-06-07 18:54:50|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|4
1623092100000|2021-06-07 18:55:00|||||||||2
1623092110000|2021-06-07 18:55:10|7136.3|7133.5|7136.1|7133.3|7136.3|7133.5|7136.1|7133.3|6
1623092150000|2021-06-07 18:55:50|7136.3|7133.5|7136.3|7133.5|7136.5|7133.7|7136.3|7133.5|28
1623092160000|2021-06-07 18:56:00|||||||||8
1623092190000|2021-06-07 18:56:30|||||||||4
1623092200000|2021-06-07 18:56:40|7136.5|7133.7|7137.1|7134.3|7137.9|7135.1|7136.3|7133.5|53
1623092210000|2021-06-07 18:56:50|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|3
1623092220000|2021-06-07 18:57:00|7137.1|7134.3|7137.5|7134.7|7137.8|7135|7137.1|7134.3|5
1623092230000|2021-06-07 18:57:10|7137.3|7134.5|7138.3|7135.5|7138.3|7135.5|7137.1|7134.3|13
1623092260000|2021-06-07 18:57:40|7137.1|7134.3|7137.3|7134.5|7137.3|7134.5|7137.1|7134.3|5
1623092270000|2021-06-07 18:57:50|7136.3|7133.5|7136.3|7133.5|7136.5|7133.7|7136.3|7133.5|34
1623092290000|2021-06-07 18:58:10|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|0
1623092310000|2021-06-07 18:58:30|7136.3|7133.5|7136.3|7133.5|7136.9|7134.1|7136.3|7133.5|5
1623092320000|2021-06-07 18:58:40|7136.8|7134|7137.1|7134.3|7137.1|7134.3|7136.8|7134|1
1623092330000|2021-06-07 18:58:50|7136.1|7133.3|7136.3|7133.5|7136.3|7133.5|7136.1|7133.3|5
1623092340000|2021-06-07 18:59:00|7136.1|7133.3|7135.3|7132.5|7136.1|7133.3|7135.3|7132.5|6
1623092350000|2021-06-07 18:59:10|7135.6|7132.8|7135.8|7133|7135.8|7133|7135.3|7132.5|13
1623092360000|2021-06-07 18:59:20|7136.1|7133.3|7135.8|7133|7136.1|7133.3|7135.8|7133|1
1623092380000|2021-06-07 18:59:40|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|0
1623092400000|2021-06-07 19:00:00|7136.7|7133.9|7135.8|7133|7137.1|7134.3|7135.8|7133|15
1623092430000|2021-06-07 19:00:30|7136.1|7133.3|7136.5|7133.7|7136.5|7133.7|7136.1|7133.3|1
1623092440000|2021-06-07 19:00:40|7136.1|7133.3|7136.5|7133.7|7136.8|7134|7136.1|7133.3|0
1623092460000|2021-06-07 19:01:00|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|0
1623092470000|2021-06-07 19:01:10|7136.5|7133.7|7136.8|7134|7136.8|7134|7136.5|7133.7|2
1623092480000|2021-06-07 19:01:20|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1623092490000|2021-06-07 19:01:30|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1623092500000|2021-06-07 19:01:40|7137.3|7134.5|7136.8|7134|7137.3|7134.5|7136.8|7134|14
1623092510000|2021-06-07 19:01:50|7136.5|7133.7|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1623092520000|2021-06-07 19:02:00|7136.3|7133.5|7136.1|7133.3|7136.3|7133.5|7135.8|7133|1
1623092550000|2021-06-07 19:02:30|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1623092560000|2021-06-07 19:02:40|7136.5|7133.7|7136.1|7133.3|7136.8|7134|7136.1|7133.3|5
1623092570000|2021-06-07 19:02:50|7135.8|7133|7136.1|7133.3|7136.1|7133.3|7135.8|7133|1
1623092580000|2021-06-07 19:03:00|7135.8|7133|7136.1|7133.3|7136.3|7133.5|7135.8|7133|70
1623092590000|2021-06-07 19:03:10|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|2
1623092600000|2021-06-07 19:03:20|7136.5|7133.7|7136.3|7133.5|7136.5|7133.7|7136.3|7133.5|0
1623092610000|2021-06-07 19:03:30|7136.1|7133.3|7136.8|7134|7136.8|7134|7136.1|7133.3|3
1623092640000|2021-06-07 19:04:00|7137.1|7134.3|7137.3|7134.5|7137.3|7134.5|7137.1|7134.3|0
1623092670000|2021-06-07 19:04:30|7137.6|7134.8|7137.5|7134.7|7137.8|7135|7137.5|7134.7|14
1623092680000|2021-06-07 19:04:40|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623092700000|2021-06-07 19:05:00|7137.8|7135|7137.8|7135|7137.8|7135|7137.3|7134.5|11
1623092710000|2021-06-07 19:05:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1623092720000|2021-06-07 19:05:20|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|2
1623092730000|2021-06-07 19:05:30|7138.1|7135.3|7137.3|7134.5|7138.1|7135.3|7137.3|7134.5|8
1623092760000|2021-06-07 19:06:00|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|0
1623092770000|2021-06-07 19:06:10|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1623092780000|2021-06-07 19:06:20|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623092800000|2021-06-07 19:06:40|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|6
1623092810000|2021-06-07 19:06:50|||||||||1
1623092820000|2021-06-07 19:07:00|7138.3|7135.5|7138.5|7135.7|7139.1|7136.3|7138.3|7135.5|4
1623092830000|2021-06-07 19:07:10|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|0
1623092860000|2021-06-07 19:07:40|||||||||3
1623092870000|2021-06-07 19:07:50|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.3|7135.5|2
1623092880000|2021-06-07 19:08:00|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|0
1623092900000|2021-06-07 19:08:20|||||||||1
1623092920000|2021-06-07 19:08:40|||||||||1
1623092930000|2021-06-07 19:08:50|7138.5|7135.7|7139.1|7136.3|7139.1|7136.3|7138.3|7135.5|3
1623092940000|2021-06-07 19:09:00|7139.3|7136.5|7139.1|7136.3|7139.3|7136.5|7139.1|7136.3|2
1623092950000|2021-06-07 19:09:10|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|1
1623092960000|2021-06-07 19:09:20|||||||||8
1623092980000|2021-06-07 19:09:40|7140.3|7137.5|7141.3|7138.5|7141.6|7138.8|7140.3|7137.5|10
1623092990000|2021-06-07 19:09:50|||||||||1
1623093010000|2021-06-07 19:10:10|||||||||5
1623093040000|2021-06-07 19:10:40|||||||||24
1623093050000|2021-06-07 19:10:50|7140.6|7137.8|7141.3|7138.5|7141.3|7138.5|7140.6|7137.8|13
1623093060000|2021-06-07 19:11:00|7141.4|7138.6|7141.8|7139|7141.8|7139|7141.4|7138.6|1
1623093070000|2021-06-07 19:11:10|7142.1|7139.3|7143.1|7140.3|7143.1|7140.3|7142.1|7139.3|1
1623093080000|2021-06-07 19:11:20|7143.6|7140.8|7143.1|7140.3|7143.8|7141|7142.8|7140|22
1623093090000|2021-06-07 19:11:30|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|20
1623093100000|2021-06-07 19:11:40|||||||||6
1623093130000|2021-06-07 19:12:10|||||||||1
1623093170000|2021-06-07 19:12:50|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|8
1623093190000|2021-06-07 19:13:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1623093210000|2021-06-07 19:13:30|||||||||1
1623093240000|2021-06-07 19:14:00|||||||||10
1623093260000|2021-06-07 19:14:20|7142.6|7139.8|7142.3|7139.5|7142.6|7139.8|7142.3|7139.5|4
1623093280000|2021-06-07 19:14:40|7143.1|7140.3|7141.9|7139.1|7143.1|7140.3|7141.9|7139.1|6
1623093300000|2021-06-07 19:15:00|7142.1|7139.3|7141.1|7138.3|7142.1|7139.3|7141.1|7138.3|6
1623093320000|2021-06-07 19:15:20|7140.7|7137.9|7140.9|7138.1|7140.9|7138.1|7140.7|7137.9|15
1623093330000|2021-06-07 19:15:30|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|0
1623093360000|2021-06-07 19:16:00|7140.9|7138.1|7139.6|7136.8|7140.9|7138.1|7139.3|7136.5|7
1623093370000|2021-06-07 19:16:10|7140.1|7137.3|7139.9|7137.1|7140.1|7137.3|7139.9|7137.1|0
1623093380000|2021-06-07 19:16:20|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|0
1623093390000|2021-06-07 19:16:30|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|0
1623093400000|2021-06-07 19:16:40|7139.8|7137|7139.8|7137|7140.1|7137.3|7139.8|7137|0
1623093410000|2021-06-07 19:16:50|7139.3|7136.5|7139.1|7136.3|7139.6|7136.8|7139.1|7136.3|0
1623093420000|2021-06-07 19:17:00|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|0
1623093430000|2021-06-07 19:17:10|7139.1|7136.3|7138.4|7135.6|7139.1|7136.3|7138.4|7135.6|53
1623093450000|2021-06-07 19:17:30|7138.8|7136|7139.1|7136.3|7139.1|7136.3|7138.8|7136|0
1623093470000|2021-06-07 19:17:50|7139.6|7136.8|7139.8|7137|7139.8|7137|7139.6|7136.8|1
1623093480000|2021-06-07 19:18:00|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1623093490000|2021-06-07 19:18:10|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|0
1623093500000|2021-06-07 19:18:20|7139.3|7136.5|7139.1|7136.3|7139.3|7136.5|7139.1|7136.3|30
1623093510000|2021-06-07 19:18:30|||||||||10
1623093520000|2021-06-07 19:18:40|7139.4|7136.6|7140.1|7137.3|7140.1|7137.3|7139.4|7136.6|0
1623093530000|2021-06-07 19:18:50|||||||||1
1623093540000|2021-06-07 19:19:00|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|5
1623093550000|2021-06-07 19:19:10|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|0
1623093560000|2021-06-07 19:19:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|1
1623093580000|2021-06-07 19:19:40|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|3
1623093590000|2021-06-07 19:19:50|7140.1|7137.3|7139.8|7137|7140.1|7137.3|7139.8|7137|0
1623093610000|2021-06-07 19:20:10|7139.4|7136.6|7139.1|7136.3|7139.4|7136.6|7139.1|7136.3|0
1623093620000|2021-06-07 19:20:20|7139.4|7136.6|7139.6|7136.8|7139.6|7136.8|7139.4|7136.6|0
1623093630000|2021-06-07 19:20:30|7139.8|7137|7139.1|7136.3|7139.8|7137|7139.1|7136.3|0
1623093640000|2021-06-07 19:20:40|||||||||2
1623093660000|2021-06-07 19:21:00|7138.8|7136|7138.3|7135.5|7138.8|7136|7138.3|7135.5|21
1623093670000|2021-06-07 19:21:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1623093680000|2021-06-07 19:21:20|7137.9|7135.1|7137.3|7134.5|7137.9|7135.1|7137.3|7134.5|1
1623093690000|2021-06-07 19:21:30|7137.1|7134.3|7137.8|7135|7137.8|7135|7137.1|7134.3|0
1623093700000|2021-06-07 19:21:40|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|2
1623093750000|2021-06-07 19:22:30|7138.4|7135.6|7138.3|7135.5|7138.6|7135.8|7138.3|7135.5|0
1623093760000|2021-06-07 19:22:40|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|1
1623093780000|2021-06-07 19:23:00|||||||||2
1623093790000|2021-06-07 19:23:10|7138.4|7135.6|7138.1|7135.3|7138.4|7135.6|7138.1|7135.3|0
1623093810000|2021-06-07 19:23:30|||||||||1
1623093820000|2021-06-07 19:23:40|||||||||1
1623093830000|2021-06-07 19:23:50|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|11
1623093840000|2021-06-07 19:24:00|7138.8|7136|7138.3|7135.5|7139.1|7136.3|7138.3|7135.5|2
1623093850000|2021-06-07 19:24:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1623093860000|2021-06-07 19:24:20|||||||||5
1623093870000|2021-06-07 19:24:30|7137.3|7134.5|7137.8|7135|7138.1|7135.3|7137.3|7134.5|19
1623093880000|2021-06-07 19:24:40|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|9
1623093890000|2021-06-07 19:24:50|||||||||1
1623093900000|2021-06-07 19:25:00|||||||||12
1623093910000|2021-06-07 19:25:10|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|1
1623093940000|2021-06-07 19:25:40|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.1|7134.3|3
1623093950000|2021-06-07 19:25:50|7137.1|7134.3|7138.4|7135.6|7138.4|7135.6|7137.1|7134.3|2
1623093960000|2021-06-07 19:26:00|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1623093990000|2021-06-07 19:26:30|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|1
1623094000000|2021-06-07 19:26:40|7138.1|7135.3|7138.1|7135.3|7138.4|7135.6|7138.1|7135.3|0
1623094010000|2021-06-07 19:26:50|||||||||1
1623094020000|2021-06-07 19:27:00|7138.4|7135.6|7138.3|7135.5|7138.6|7135.8|7138.1|7135.3|3
1623094030000|2021-06-07 19:27:10|7138.4|7135.6|7138.1|7135.3|7138.4|7135.6|7138.1|7135.3|0
1623094040000|2021-06-07 19:27:20|7137.9|7135.1|7137.1|7134.3|7138.1|7135.3|7136.6|7133.8|11
1623094080000|2021-06-07 19:28:00|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|1
1623094110000|2021-06-07 19:28:30|||||||||1
1623094120000|2021-06-07 19:28:40|||||||||1
1623094130000|2021-06-07 19:28:50|7138.4|7135.6|7138.3|7135.5|7138.9|7136.1|7138.3|7135.5|5
1623094140000|2021-06-07 19:29:00|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|2
1623094150000|2021-06-07 19:29:10|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1623094160000|2021-06-07 19:29:20|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7137.6|7134.8|7
1623094170000|2021-06-07 19:29:30|7137.8|7135|7138.1|7135.3|7138.1|7135.3|7137.8|7135|1
1623094180000|2021-06-07 19:29:40|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|1
1623094200000|2021-06-07 19:30:00|7137.9|7135.1|7137.6|7134.8|7138.1|7135.3|7137.3|7134.5|8
1623094210000|2021-06-07 19:30:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623094220000|2021-06-07 19:30:20|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|1
1623094240000|2021-06-07 19:30:40|7137.9|7135.1|7137.3|7134.5|7137.9|7135.1|7137.3|7134.5|3
1623094260000|2021-06-07 19:31:00|7137.1|7134.3|7137.3|7134.5|7137.3|7134.5|7137.1|7134.3|1
1623094270000|2021-06-07 19:31:10|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|2
1623094290000|2021-06-07 19:31:30|||||||||1
1623094300000|2021-06-07 19:31:40|7136.9|7134.1|7136.1|7133.3|7136.9|7134.1|7136.1|7133.3|26
1623094310000|2021-06-07 19:31:50|||||||||2
1623094320000|2021-06-07 19:32:00|7136.4|7133.6|7137.1|7134.3|7137.1|7134.3|7136.4|7133.6|1
1623094330000|2021-06-07 19:32:10|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7135.8|7133|14
1623094340000|2021-06-07 19:32:20|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|1
1623094370000|2021-06-07 19:32:50|7135.4|7132.6|7135.1|7132.3|7135.8|7133|7134.1|7131.3|22
1623094390000|2021-06-07 19:33:10|7134.6|7131.8|7135.1|7132.3|7135.1|7132.3|7134.6|7131.8|5
1623094400000|2021-06-07 19:33:20|7134.8|7132|7134.8|7132|7135.1|7132.3|7134.8|7132|2
1623094410000|2021-06-07 19:33:30|7135.1|7132.3|7134.8|7132|7135.1|7132.3|7134.8|7132|3
1623094420000|2021-06-07 19:33:40|7134.1|7131.3|7134.1|7131.3|7134.6|7131.8|7134.1|7131.3|5
1623094430000|2021-06-07 19:33:50|7133.8|7131|7134.1|7131.3|7134.1|7131.3|7133.8|7131|13
1623094440000|2021-06-07 19:34:00|7133.8|7131|7133.8|7131|7134.1|7131.3|7133.8|7131|9
1623094450000|2021-06-07 19:34:10|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|2
1623094460000|2021-06-07 19:34:20|||||||||1
1623094480000|2021-06-07 19:34:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|5
1623094490000|2021-06-07 19:34:50|7133.6|7130.8|7133.8|7131|7133.9|7131.1|7133.3|7130.5|61
1623094500000|2021-06-07 19:35:00|7133.6|7130.8|7132.1|7129.3|7133.6|7130.8|7132.1|7129.3|30
1623094520000|2021-06-07 19:35:20|7131.4|7128.6|7131.7|7128.9|7131.7|7128.9|7131.4|7128.6|17
1623094530000|2021-06-07 19:35:30|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1623094550000|2021-06-07 19:35:50|7132.6|7129.8|7132.8|7130|7132.8|7130|7132.6|7129.8|4
1623094560000|2021-06-07 19:36:00|7132.7|7129.9|7132.1|7129.3|7133.1|7130.3|7132.1|7129.3|6
1623094570000|2021-06-07 19:36:10|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.1|7129.3|2
1623094580000|2021-06-07 19:36:20|7132.2|7129.4|7132.1|7129.3|7132.6|7129.8|7132.1|7129.3|0
1623094610000|2021-06-07 19:36:50|||||||||1
1623094620000|2021-06-07 19:37:00|||||||||1
1623094640000|2021-06-07 19:37:20|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|12
1623094650000|2021-06-07 19:37:30|||||||||4
1623094700000|2021-06-07 19:38:20|7131.4|7128.6|7131.9|7129.1|7131.9|7129.1|7131.1|7128.3|41
1623094730000|2021-06-07 19:38:50|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1623094740000|2021-06-07 19:39:00|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|16
1623094750000|2021-06-07 19:39:10|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|5
1623094770000|2021-06-07 19:39:30|7131.9|7129.1|7132.1|7129.3|7132.1|7129.3|7131.9|7129.1|1
1623094790000|2021-06-07 19:39:50|7131.4|7128.6|7131.1|7128.3|7131.4|7128.6|7131.1|7128.3|8
1623094810000|2021-06-07 19:40:10|7131.9|7129.1|7132.1|7129.3|7132.1|7129.3|7131.9|7129.1|9
1623094830000|2021-06-07 19:40:30|7131.9|7129.1|7131.6|7128.8|7131.9|7129.1|7131.2|7128.4|9
1623094840000|2021-06-07 19:40:40|7131.9|7129.1|7131.6|7128.8|7131.9|7129.1|7131.6|7128.8|2
1623094850000|2021-06-07 19:40:50|7131.2|7128.4|7131.2|7128.4|7131.6|7128.8|7131.2|7128.4|1
1623094880000|2021-06-07 19:41:20|7131.6|7128.8|7131.2|7128.4|7131.6|7128.8|7131.2|7128.4|3
1623094890000|2021-06-07 19:41:30|7131.6|7128.8|7131.2|7128.4|7131.9|7129.1|7131.2|7128.4|3
1623094900000|2021-06-07 19:41:40|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|0
1623094920000|2021-06-07 19:42:00|7131.4|7128.6|7131.1|7128.3|7131.4|7128.6|7131.1|7128.3|3
1623094930000|2021-06-07 19:42:10|7131.4|7128.6|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|5
1623094940000|2021-06-07 19:42:20|7132.1|7129.3|7131.4|7128.6|7132.1|7129.3|7131.1|7128.3|4
1623094950000|2021-06-07 19:42:30|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|2
1623094970000|2021-06-07 19:42:50|||||||||3
1623094980000|2021-06-07 19:43:00|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|6
1623094990000|2021-06-07 19:43:10|||||||||1
1623095010000|2021-06-07 19:43:30|||||||||1
1623095020000|2021-06-07 19:43:40|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|0
1623095040000|2021-06-07 19:44:00|||||||||2
1623095050000|2021-06-07 19:44:10|||||||||1
1623095070000|2021-06-07 19:44:30|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|2
1623095090000|2021-06-07 19:44:50|||||||||1
1623095100000|2021-06-07 19:45:00|||||||||2
1623095140000|2021-06-07 19:45:40|||||||||1
1623095150000|2021-06-07 19:45:50|7131.1|7128.3|7131.9|7129.1|7132.1|7129.3|7131.1|7128.3|31
1623095160000|2021-06-07 19:46:00|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|3
1623095170000|2021-06-07 19:46:10|||||||||1
1623095190000|2021-06-07 19:46:30|7131.7|7128.9|7131.1|7128.3|7131.9|7129.1|7131.1|7128.3|33
1623095200000|2021-06-07 19:46:40|||||||||2
1623095220000|2021-06-07 19:47:00|7131.9|7129.1|7131.4|7128.6|7131.9|7129.1|7131.4|7128.6|22
1623095230000|2021-06-07 19:47:10|7131.7|7128.9|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|0
1623095240000|2021-06-07 19:47:20|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|28
1623095250000|2021-06-07 19:47:30|7133.1|7130.3|7132.4|7129.6|7133.1|7130.3|7132.4|7129.6|4
1623095260000|2021-06-07 19:47:40|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|17
1623095280000|2021-06-07 19:48:00|||||||||2
1623095290000|2021-06-07 19:48:10|||||||||24
1623095300000|2021-06-07 19:48:20|7131.7|7128.9|7131.7|7128.9|7132.1|7129.3|7131.4|7128.6|2
1623095310000|2021-06-07 19:48:30|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1623095320000|2021-06-07 19:48:40|7132.9|7130.1|7132.7|7129.9|7132.9|7130.1|7132.1|7129.3|33
1623095330000|2021-06-07 19:48:50|7133.1|7130.3|7132.6|7129.8|7133.1|7130.3|7132.6|7129.8|3
1623095340000|2021-06-07 19:49:00|7132.4|7129.6|7133.1|7130.3|7133.1|7130.3|7132.4|7129.6|0
1623095350000|2021-06-07 19:49:10|7132.7|7129.9|7132.7|7129.9|7133.1|7130.3|7132.4|7129.6|3
1623095360000|2021-06-07 19:49:20|7132.9|7130.1|7132.7|7129.9|7133.1|7130.3|7132.7|7129.9|0
1623095370000|2021-06-07 19:49:30|7132.4|7129.6|7132.1|7129.3|7132.4|7129.6|7132.1|7129.3|2
1623095380000|2021-06-07 19:49:40|||||||||1
1623095400000|2021-06-07 19:50:00|7133.1|7130.3|7132.4|7129.6|7133.1|7130.3|7132.4|7129.6|20
1623095410000|2021-06-07 19:50:10|7132.9|7130.1|7133.2|7130.4|7134.9|7132.1|7132.6|7129.8|17
1623095430000|2021-06-07 19:50:30|7132.9|7130.1|7133.2|7130.4|7133.6|7130.8|7132.9|7130.1|3
1623095440000|2021-06-07 19:50:40|7133.6|7130.8|7133.2|7130.4|7133.6|7130.8|7133.2|7130.4|0
1623095460000|2021-06-07 19:51:00|7133.6|7130.8|7133.9|7131.1|7133.9|7131.1|7133.6|7130.8|1
1623095470000|2021-06-07 19:51:10|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1623095490000|2021-06-07 19:51:30|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1623095500000|2021-06-07 19:51:40|7134.6|7131.8|7134.1|7131.3|7134.6|7131.8|7133.6|7130.8|24
1623095560000|2021-06-07 19:52:40|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|4
1623095570000|2021-06-07 19:52:50|||||||||2
1623095590000|2021-06-07 19:53:10|7134.7|7131.9|7135.1|7132.3|7135.1|7132.3|7134.1|7131.3|3
1623095640000|2021-06-07 19:54:00|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|0
1623095660000|2021-06-07 19:54:20|7135.6|7132.8|7135.7|7132.9|7135.7|7132.9|7135.1|7132.3|7
1623095670000|2021-06-07 19:54:30|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|0
1623095680000|2021-06-07 19:54:40|7135.6|7132.8|7135.2|7132.4|7135.6|7132.8|7135.2|7132.4|2
1623095690000|2021-06-07 19:54:50|7135.1|7132.3|7137.2|7134.4|7137.9|7135.1|7135.1|7132.3|19
1623095700000|2021-06-07 19:55:00|7136.9|7134.1|7136.2|7133.4|7136.9|7134.1|7136.2|7133.4|4
1623095710000|2021-06-07 19:55:10|7136.1|7133.3|7136.2|7133.4|7136.2|7133.4|7136.1|7133.3|12
1623095730000|2021-06-07 19:55:30|7135.9|7133.1|7135.9|7133.1|7136.2|7133.4|7135.9|7133.1|3
1623095740000|2021-06-07 19:55:40|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|15
1623095750000|2021-06-07 19:55:50|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|6
1623095760000|2021-06-07 19:56:00|7135.9|7133.1|7135.1|7132.3|7135.9|7133.1|7135.1|7132.3|4
1623095770000|2021-06-07 19:56:10|7134.1|7131.3|7135.1|7132.3|7135.1|7132.3|7134.1|7131.3|10
1623095780000|2021-06-07 19:56:20|7135.7|7132.9|7136.1|7133.3|7136.1|7133.3|7135.1|7132.3|10
1623095790000|2021-06-07 19:56:30|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|1
1623095810000|2021-06-07 19:56:50|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|3
1623095820000|2021-06-07 19:57:00|7135.7|7132.9|7135.9|7133.1|7135.9|7133.1|7135.7|7132.9|0
1623095850000|2021-06-07 19:57:30|||||||||4
1623095860000|2021-06-07 19:57:40|7136.1|7133.3|7136.9|7134.1|7136.9|7134.1|7136.1|7133.3|9
1623095880000|2021-06-07 19:58:00|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|8
1623095890000|2021-06-07 19:58:10|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|9
1623095900000|2021-06-07 19:58:20|7136.1|7133.3|7136.6|7133.8|7136.9|7134.1|7136.1|7133.3|2
1623095910000|2021-06-07 19:58:30|7136.4|7133.6|7136.1|7133.3|7136.4|7133.6|7136.1|7133.3|0
1623095920000|2021-06-07 19:58:40|||||||||4
1623095940000|2021-06-07 19:59:00|7136.7|7133.9|7136.1|7133.3|7136.7|7133.9|7136.1|7133.3|4
1623095950000|2021-06-07 19:59:10|||||||||3
1623095960000|2021-06-07 19:59:20|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|28
1623095970000|2021-06-07 19:59:30|7136.1|7133.3|7135.9|7133.1|7136.1|7133.3|7135.2|7132.4|9
1623095980000|2021-06-07 19:59:40|7136.1|7133.3|7136.9|7134.1|7136.9|7134.1|7136.1|7133.3|8
1623095990000|2021-06-07 19:59:50|7136.1|7133.3|7136.1|7133.3|7136.4|7133.6|7135.7|7132.9|8
1623096000000|2021-06-07 20:00:00|7136.4|7133.6|7136.1|7133.3|7136.4|7133.6|7135.4|7132.6|2
1623096010000|2021-06-07 20:00:10|7135.9|7133.1|7135.1|7132.3|7135.9|7133.1|7135.1|7132.3|1
1623096020000|2021-06-07 20:00:20|7135.7|7132.9|7136.1|7133.3|7136.1|7133.3|7135.6|7132.8|1
1623096030000|2021-06-07 20:00:30|7135.6|7132.8|7136.1|7133.3|7136.1|7133.3|7135.6|7132.8|0
1623096050000|2021-06-07 20:00:50|7135.7|7132.9|7135.6|7132.8|7135.7|7132.9|7135.6|7132.8|0
1623096060000|2021-06-07 20:01:00|7136.1|7133.3|7135.5|7132.7|7136.1|7133.3|7135.5|7132.7|0
1623096070000|2021-06-07 20:01:10|7135.2|7132.4|7135.9|7133.1|7135.9|7133.1|7135.2|7132.4|25
1623096090000|2021-06-07 20:01:30|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623096130000|2021-06-07 20:02:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623096150000|2021-06-07 20:02:30|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1623096170000|2021-06-07 20:02:50|||||||||2
1623096180000|2021-06-07 20:03:00|||||||||7
1623096200000|2021-06-07 20:03:20|||||||||2
1623096260000|2021-06-07 20:04:20|||||||||2
1623096310000|2021-06-07 20:05:10|7136.9|7134.1|7137|7134.2|7137|7134.2|7136.9|7134.1|1
1623096360000|2021-06-07 20:06:00|7136.7|7133.9|7136.5|7133.7|7136.7|7133.9|7136.5|7133.7|0
1623096370000|2021-06-07 20:06:10|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623096400000|2021-06-07 20:06:40|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.7|7133.9|12
1623096420000|2021-06-07 20:07:00|||||||||2
1623096430000|2021-06-07 20:07:10|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.5|7133.7|8
1623096520000|2021-06-07 20:08:40|||||||||2
1623096530000|2021-06-07 20:08:50|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|2
1623096540000|2021-06-07 20:09:00|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623096550000|2021-06-07 20:09:10|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|0
1623096560000|2021-06-07 20:09:20|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623096580000|2021-06-07 20:09:40|7136.4|7133.6|7136|7133.2|7136.4|7133.6|7136|7133.2|0
1623096590000|2021-06-07 20:09:50|7136.4|7133.6|7136|7133.2|7136.4|7133.6|7136|7133.2|1
1623096640000|2021-06-07 20:10:40|7135.7|7132.9|7135|7132.2|7135.7|7132.9|7135|7132.2|3
1623096650000|2021-06-07 20:10:50|7135.4|7132.6|7135|7132.2|7135.4|7132.6|7135|7132.2|1
1623096660000|2021-06-07 20:11:00|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135|7132.2|4
1623096670000|2021-06-07 20:11:10|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1623096680000|2021-06-07 20:11:20|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|0
1623096690000|2021-06-07 20:11:30|7134.4|7131.6|7135.4|7132.6|7135.4|7132.6|7134.2|7131.4|13
1623096700000|2021-06-07 20:11:40|7135.5|7132.7|7136|7133.2|7136|7133.2|7135.5|7132.7|4
1623096710000|2021-06-07 20:11:50|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|0
1623096720000|2021-06-07 20:12:00|7136|7133.2|7136.4|7133.6|7136.4|7133.6|7136|7133.2|9
1623096730000|2021-06-07 20:12:10|7136|7133.2|7137|7134.2|7137|7134.2|7136|7133.2|6
1623096750000|2021-06-07 20:12:30|7137.7|7134.9|7138.4|7135.6|7138.4|7135.6|7137.7|7134.9|4
1623096770000|2021-06-07 20:12:50|7138|7135.2|7137.5|7134.7|7138|7135.2|7137.5|7134.7|5
1623096780000|2021-06-07 20:13:00|7137.4|7134.6|7137.4|7134.6|7138|7135.2|7137.4|7134.6|0
1623096790000|2021-06-07 20:13:10|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623096820000|2021-06-07 20:13:40|7137.4|7134.6|7137.5|7134.7|7137.5|7134.7|7137.4|7134.6|1
1623096830000|2021-06-07 20:13:50|7137.2|7134.4|7137.4|7134.6|7137.4|7134.6|7137|7134.2|0
1623096840000|2021-06-07 20:14:00|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|1
1623096850000|2021-06-07 20:14:10|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137|7134.2|1
1623096860000|2021-06-07 20:14:20|7137|7134.2|7137.4|7134.6|7137.4|7134.6|7137|7134.2|0
1623096870000|2021-06-07 20:14:30|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623096900000|2021-06-07 20:15:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|2
1623096910000|2021-06-07 20:15:10|7136|7133.2|7136.4|7133.6|7136.4|7133.6|7136|7133.2|2
1623096930000|2021-06-07 20:15:30|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1623096950000|2021-06-07 20:15:50|7136.9|7134.1|7137|7134.2|7137|7134.2|7136.9|7134.1|0
1623096960000|2021-06-07 20:16:00|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.7|7133.9|0
1623096990000|2021-06-07 20:16:30|||||||||1
1623097000000|2021-06-07 20:16:40|||||||||1
1623097030000|2021-06-07 20:17:10|7137.4|7134.6|7138|7135.2|7138|7135.2|7137.4|7134.6|7
1623097050000|2021-06-07 20:17:30|||||||||10
1623097060000|2021-06-07 20:17:40|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7
1623097070000|2021-06-07 20:17:50|7137.4|7134.6|7136.7|7133.9|7137.4|7134.6|7136.7|7133.9|11
1623097080000|2021-06-07 20:18:00|||||||||1
1623097090000|2021-06-07 20:18:10|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|2
1623097100000|2021-06-07 20:18:20|7136.7|7133.9|7136.7|7133.9|7137|7134.2|7136.7|7133.9|6
1623097110000|2021-06-07 20:18:30|||||||||1
1623097120000|2021-06-07 20:18:40|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|2
1623097130000|2021-06-07 20:18:50|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|2
1623097140000|2021-06-07 20:19:00|||||||||1
1623097150000|2021-06-07 20:19:10|7136.4|7133.6|7136|7133.2|7136.4|7133.6|7136|7133.2|2
1623097160000|2021-06-07 20:19:20|7135.7|7132.9|7135.7|7132.9|7136|7133.2|7135.7|7132.9|7
1623097170000|2021-06-07 20:19:30|||||||||1
1623097180000|2021-06-07 20:19:40|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|4
1623097190000|2021-06-07 20:19:50|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.2|7132.4|14
1623097200000|2021-06-07 20:20:00|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|19
1623097210000|2021-06-07 20:20:10|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|18
1623097220000|2021-06-07 20:20:20|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|0
1623097230000|2021-06-07 20:20:30|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|2
1623097240000|2021-06-07 20:20:40|||||||||3
1623097250000|2021-06-07 20:20:50|||||||||1
1623097260000|2021-06-07 20:21:00|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1623097270000|2021-06-07 20:21:10|7135.5|7132.7|7135|7132.2|7135.5|7132.7|7135|7132.2|10
1623097280000|2021-06-07 20:21:20|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|6
1623097290000|2021-06-07 20:21:30|7135|7132.2|7134.7|7131.9|7135|7132.2|7134.7|7131.9|1
1623097300000|2021-06-07 20:21:40|7133.8|7131|7133.2|7130.4|7133.8|7131|7133.2|7130.4|25
1623097310000|2021-06-07 20:21:50|7133|7130.2|7132.7|7129.9|7133|7130.2|7132.7|7129.9|18
1623097320000|2021-06-07 20:22:00|7133|7130.2|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|26
1623097330000|2021-06-07 20:22:10|7133|7130.2|7133|7130.2|7133.2|7130.4|7132.7|7129.9|13
1623097340000|2021-06-07 20:22:20|7132.5|7129.7|7133|7130.2|7133|7130.2|7132.5|7129.7|18
1623097350000|2021-06-07 20:22:30|7132.7|7129.9|7133|7130.2|7133|7130.2|7132.7|7129.9|3
1623097360000|2021-06-07 20:22:40|7132.7|7129.9|7132.7|7129.9|7133|7130.2|7132.7|7129.9|4
1623097370000|2021-06-07 20:22:50|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|15
1623097380000|2021-06-07 20:23:00|7132.2|7129.4|7132.5|7129.7|7132.5|7129.7|7132.2|7129.4|2
1623097390000|2021-06-07 20:23:10|7132.7|7129.9|7133|7130.2|7133|7130.2|7132.7|7129.9|0
1623097400000|2021-06-07 20:23:20|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|9
1623097410000|2021-06-07 20:23:30|7133|7130.2|7132.5|7129.7|7133|7130.2|7132.5|7129.7|1
1623097420000|2021-06-07 20:23:40|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1623097440000|2021-06-07 20:24:00|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|1
1623097490000|2021-06-07 20:24:50|7133.7|7130.9|7133.4|7130.6|7134|7131.2|7133.4|7130.6|5
1623097500000|2021-06-07 20:25:00|7133|7130.2|7134|7131.2|7134|7131.2|7133|7130.2|3
1623097550000|2021-06-07 20:25:50|||||||||1
1623097600000|2021-06-07 20:26:40|||||||||3
1623097610000|2021-06-07 20:26:50|7133.4|7130.6|7133.5|7130.7|7133.5|7130.7|7133.4|7130.6|4
1623097620000|2021-06-07 20:27:00|7133.8|7131|7134|7131.2|7134|7131.2|7133.8|7131|0
1623097660000|2021-06-07 20:27:40|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|2
1623097730000|2021-06-07 20:28:50|||||||||1
1623097750000|2021-06-07 20:29:10|7134.7|7131.9|7134.3|7131.5|7135|7132.2|7134|7131.2|4
1623097790000|2021-06-07 20:29:50|7135|7132.2|7134.8|7132|7135|7132.2|7134.8|7132|13
1623097800000|2021-06-07 20:30:00|7135|7132.2|7134|7131.2|7135|7132.2|7134|7131.2|1
1623097830000|2021-06-07 20:30:30|7134.8|7132|7135|7132.2|7135|7132.2|7134.3|7131.5|3
1623097840000|2021-06-07 20:30:40|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.3|7131.5|1
1623097900000|2021-06-07 20:31:40|7135.2|7132.4|7134.3|7131.5|7136|7133.2|7134.3|7131.5|12
1623097920000|2021-06-07 20:32:00|7134.5|7131.7|7134.3|7131.5|7134.5|7131.7|7134|7131.2|32
1623097930000|2021-06-07 20:32:10|7134|7131.2|7135|7132.2|7135|7132.2|7134|7131.2|4
1623097940000|2021-06-07 20:32:20|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|0
1623097970000|2021-06-07 20:32:50|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|3
1623097990000|2021-06-07 20:33:10|7133.7|7130.9|7134|7131.2|7134|7131.2|7133.7|7130.9|5
1623098020000|2021-06-07 20:33:40|||||||||1
1623098030000|2021-06-07 20:33:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|4
1623098040000|2021-06-07 20:34:00|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|0
1623098050000|2021-06-07 20:34:10|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|25
1623098060000|2021-06-07 20:34:20|7136.7|7133.9|7137|7134.2|7137.2|7134.4|7136.7|7133.9|26
1623098070000|2021-06-07 20:34:30|||||||||1
1623098090000|2021-06-07 20:34:50|||||||||7
1623098100000|2021-06-07 20:35:00|7137.7|7134.9|7137.3|7134.5|7137.8|7135|7137|7134.2|7
1623098110000|2021-06-07 20:35:10|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623098120000|2021-06-07 20:35:20|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1623098130000|2021-06-07 20:35:30|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623098150000|2021-06-07 20:35:50|||||||||15
1623098190000|2021-06-07 20:36:30|7137.3|7134.5|7137.8|7135|7137.8|7135|7137.3|7134.5|1
1623098200000|2021-06-07 20:36:40|7137|7134.2|7137.3|7134.5|7137.3|7134.5|7137|7134.2|9
1623098210000|2021-06-07 20:36:50|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|1
1623098220000|2021-06-07 20:37:00|7138.3|7135.5|7138.7|7135.9|7139|7136.2|7138.3|7135.5|35
1623098230000|2021-06-07 20:37:10|7138.3|7135.5|7138.3|7135.5|7138.8|7136|7138|7135.2|4
1623098280000|2021-06-07 20:38:00|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623098290000|2021-06-07 20:38:10|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1623098300000|2021-06-07 20:38:20|7138|7135.2|7138.8|7136|7138.8|7136|7138|7135.2|13
1623098310000|2021-06-07 20:38:30|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|3
1623098320000|2021-06-07 20:38:40|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|2
1623098330000|2021-06-07 20:38:50|7138.5|7135.7|7138.8|7136|7138.8|7136|7138.3|7135.5|1
1623098340000|2021-06-07 20:39:00|7137.9|7135.1|7137.3|7134.5|7137.9|7135.1|7137|7134.2|22
1623098350000|2021-06-07 20:39:10|7137.7|7134.9|7138.8|7136|7138.8|7136|7137.7|7134.9|3
1623098360000|2021-06-07 20:39:20|7138.5|7135.7|7138.3|7135.5|7138.5|7135.7|7138.3|7135.5|1
1623098380000|2021-06-07 20:39:40|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|0
1623098390000|2021-06-07 20:39:50|7138.5|7135.7|7138.7|7135.9|7138.7|7135.9|7138.5|7135.7|0
1623098400000|2021-06-07 20:40:00|7138.8|7136|7138.8|7136|7138.8|7136|7138|7135.2|4
1623098410000|2021-06-07 20:40:10|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|1
1623098430000|2021-06-07 20:40:30|7138.8|7136|7138.7|7135.9|7138.8|7136|7138.3|7135.5|0
1623098440000|2021-06-07 20:40:40|7138.5|7135.7|7138.3|7135.5|7138.5|7135.7|7138.3|7135.5|0
1623098500000|2021-06-07 20:41:40|7138|7135.2|7138.3|7135.5|7138.3|7135.5|7138|7135.2|5
1623098520000|2021-06-07 20:42:00|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623098530000|2021-06-07 20:42:10|7138.2|7135.4|7138.3|7135.5|7138.3|7135.5|7137.5|7134.7|6
1623098550000|2021-06-07 20:42:30|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|4
1623098570000|2021-06-07 20:42:50|7138|7135.2|7137.3|7134.5|7138|7135.2|7137.3|7134.5|7
1623098580000|2021-06-07 20:43:00|||||||||1
1623098590000|2021-06-07 20:43:10|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|3
1623098610000|2021-06-07 20:43:30|||||||||3
1623098630000|2021-06-07 20:43:50|||||||||1
1623098640000|2021-06-07 20:44:00|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623098650000|2021-06-07 20:44:10|7138.3|7135.5|7137.8|7135|7138.3|7135.5|7137.8|7135|11
1623098670000|2021-06-07 20:44:30|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623098680000|2021-06-07 20:44:40|||||||||3
1623098700000|2021-06-07 20:45:00|7137.8|7135|7139.7|7136.9|7139.8|7137|7137.8|7135|23
1623098710000|2021-06-07 20:45:10|7139.8|7137|7138.3|7135.5|7139.8|7137|7138.3|7135.5|3
1623098720000|2021-06-07 20:45:20|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|0
1623098730000|2021-06-07 20:45:30|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1623098750000|2021-06-07 20:45:50|7136.2|7133.4|7137|7134.2|7137|7134.2|7136|7133.2|45
1623098760000|2021-06-07 20:46:00|7136.7|7133.9|7138|7135.2|7138|7135.2|7136.7|7133.9|4
1623098800000|2021-06-07 20:46:40|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|3
1623098820000|2021-06-07 20:47:00|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1623098830000|2021-06-07 20:47:10|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1623098850000|2021-06-07 20:47:30|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|5
1623098860000|2021-06-07 20:47:40|7138.7|7135.9|7139|7136.2|7139|7136.2|7138.7|7135.9|1
1623098880000|2021-06-07 20:48:00|7140|7137.2|7139.5|7136.7|7140|7137.2|7139.4|7136.6|13
1623098900000|2021-06-07 20:48:20|7139.8|7137|7139.5|7136.7|7139.8|7137|7139.5|7136.7|0
1623098910000|2021-06-07 20:48:30|7139|7136.2|7139.5|7136.7|7139.5|7136.7|7139|7136.2|2
1623098920000|2021-06-07 20:48:40|7139.8|7137|7139.2|7136.4|7139.8|7137|7139.2|7136.4|6
1623098930000|2021-06-07 20:48:50|7139|7136.2|7138.7|7135.9|7139|7136.2|7138.7|7135.9|5
1623098940000|2021-06-07 20:49:00|7138.4|7135.6|7138|7135.2|7138.4|7135.6|7138|7135.2|8
1623098950000|2021-06-07 20:49:10|7137.2|7134.4|7136.4|7133.6|7138|7135.2|7136|7133.2|16
1623098960000|2021-06-07 20:49:20|7136.7|7133.9|7136|7133.2|7136.7|7133.9|7136|7133.2|25
1623098970000|2021-06-07 20:49:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|10
1623098980000|2021-06-07 20:49:40|7135.5|7132.7|7136.2|7133.4|7136.2|7133.4|7135.5|7132.7|0
1623098990000|2021-06-07 20:49:50|7136|7133.2|7135.2|7132.4|7136.2|7133.4|7135.2|7132.4|8
1623099000000|2021-06-07 20:50:00|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|10
1623099010000|2021-06-07 20:50:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|32
1623099030000|2021-06-07 20:50:30|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|0
1623099040000|2021-06-07 20:50:40|7135.2|7132.4|7134.7|7131.9|7135.2|7132.4|7134.7|7131.9|3
1623099080000|2021-06-07 20:51:20|||||||||2
1623099090000|2021-06-07 20:51:30|7134.4|7131.6|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|2
1623099100000|2021-06-07 20:51:40|7134.2|7131.4|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|9
1623099110000|2021-06-07 20:51:50|||||||||5
1623099120000|2021-06-07 20:52:00|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|2
1623099130000|2021-06-07 20:52:10|7135.2|7132.4|7136.2|7133.4|7136.5|7133.7|7135|7132.2|10
1623099150000|2021-06-07 20:52:30|7136|7133.2|7136|7133.2|7136|7133.2|7135.7|7132.9|1
1623099160000|2021-06-07 20:52:40|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623099190000|2021-06-07 20:53:10|7137|7134.2|7136.6|7133.8|7137|7134.2|7136|7133.2|4
1623099210000|2021-06-07 20:53:30|7137|7134.2|7137.7|7134.9|7137.7|7134.9|7137|7134.2|3
1623099220000|2021-06-07 20:53:40|7137.2|7134.4|7137.3|7134.5|7137.3|7134.5|7137|7134.2|0
1623099230000|2021-06-07 20:53:50|7137.6|7134.8|7138|7135.2|7138|7135.2|7137.6|7134.8|4
1623099240000|2021-06-07 20:54:00|7138.3|7135.5|7138|7135.2|7138.3|7135.5|7138|7135.2|0
1623099250000|2021-06-07 20:54:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|1
1623099260000|2021-06-07 20:54:20|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1623099270000|2021-06-07 20:54:30|||||||||2
1623099290000|2021-06-07 20:54:50|||||||||2
1623099300000|2021-06-07 20:55:00|7136|7133.2|7137.2|7134.4|7139|7136.2|7136|7133.2|30
1623099310000|2021-06-07 20:55:10|7137.3|7134.5|7138|7135.2|7138|7135.2|7137.3|7134.5|1
1623099340000|2021-06-07 20:55:40|7137.5|7134.7|7137.5|7134.7|7138|7135.2|7137.5|7134.7|1
1623099360000|2021-06-07 20:56:00|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623099370000|2021-06-07 20:56:10|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|0
1623099380000|2021-06-07 20:56:20|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|2
1623099400000|2021-06-07 20:56:40|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|2
1623099430000|2021-06-07 20:57:10|7138.4|7134.4|7137.3|7134.5|7138.6|7134.6|7136.5|7133.4|23
1623099440000|2021-06-07 20:57:20|7138.4|7134.4|7137.5|7134.7|7138.4|7134.7|7137.5|7134.4|0
1623099450000|2021-06-07 20:57:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623099460000|2021-06-07 20:57:40|7137.6|7133.6|7137.4|7133.4|7137.6|7133.6|7137.4|7133.4|0
1623099480000|2021-06-07 20:58:00|7137.6|7133.6|7137.6|7133.6|7137.6|7133.6|7137.6|7133.6|0
1623099490000|2021-06-07 20:58:10|7137.4|7133.4|7137.1|7134.3|7141.3|7134.9|7137.1|7130.9|7
1623099510000|2021-06-07 20:58:30|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1623099530000|2021-06-07 20:58:50|7137|7134.2|7136.8|7134|7137|7134.2|7136.5|7133.7|1
1623099540000|2021-06-07 20:59:00|7136.5|7133.7|7136|7133.2|7136.8|7134|7135.3|7132.5|10
1623099550000|2021-06-07 20:59:10|7135.7|7132.9|7136|7132|7139.6|7132.9|7134.7|7129.3|15
1623099560000|2021-06-07 20:59:20|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.5|7131.7|0
1623099570000|2021-06-07 20:59:30|7135.4|7131.4|7135.4|7131.4|7135.4|7131.4|7135.4|7131.4|0
1623099580000|2021-06-07 20:59:40|7135.6|7131.6|7135.8|7131.8|7139.1|7131.8|7135.6|7128.9|79
1623099590000|2021-06-07 20:59:50|7136.1|7132.1|7135.6|7131.6|7139.1|7132.5|7135.3|7128.8|2
1623099600000|2021-06-07 21:00:00|7138|7128|7138|7128|7138|7128|7138|7128|0
1623099610000|2021-06-07 21:00:10|7137.3|7127.3|7137.3|7127.3|7137.3|7127.3|7137.3|7127.3|0
1623099620000|2021-06-07 21:00:20|7137.6|7127.6|7138.3|7128.3|7138.3|7128.3|7137.6|7127.6|0
1623099990000|2021-06-07 21:06:30|7138.5|7128.5|7138.5|7128.5|7138.5|7128.5|7138.5|7128.5|0
1623100620000|2021-06-07 21:17:00|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|7138.4|7128.4|0
1623101570000|2021-06-07 21:32:50|7138.3|7128.3|7138.4|7128.4|7138.4|7128.4|7138.3|7128.3|1
1623102690000|2021-06-07 21:51:30|7138.2|7128.2|7138.2|7128.2|7138.2|7128.2|7138.2|7128.2|0
1623102930000|2021-06-07 21:55:30|||||||||1
1623110400000|2021-06-08 00:00:00|7127.2|7124.4|7129.5|7125.5|7129.5|7125.5|7126.9|7124.1|15
1623110410000|2021-06-08 00:00:10|7132.5|7122.5|7128.9|7126.1|7132.5|7127.6|7128.9|7122.5|5
1623110420000|2021-06-08 00:00:20|7128.4|7125.6|7128.2|7125.4|7128.4|7125.6|7128.2|7125.4|3
1623110430000|2021-06-08 00:00:30|7128.4|7125.6|7127.9|7125.1|7128.4|7125.6|7127.9|7125.1|0
1623110440000|2021-06-08 00:00:40|7127|7124.2|7127.9|7125.1|7127.9|7125.1|7126.9|7124.1|3
1623110450000|2021-06-08 00:00:50|7127.4|7124.6|7126.9|7124.1|7127.9|7125.1|7126.9|7124.1|8
1623110460000|2021-06-08 00:01:00|7126.4|7123.6|7127.2|7124.4|7127.2|7124.4|7126.4|7123.6|3
1623110470000|2021-06-08 00:01:10|7127|7124.2|7129.7|7126.9|7129.7|7126.9|7126.7|7123.9|14
1623110480000|2021-06-08 00:01:20|7129.2|7126.4|7127.5|7124.7|7130.1|7126.9|7127.2|7124.4|16
1623110490000|2021-06-08 00:01:30|7127.9|7125.1|7128.2|7125.4|7128.2|7125.4|7127.9|7125.1|4
1623110500000|2021-06-08 00:01:40|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1623110520000|2021-06-08 00:02:00|7128.2|7125.4|7128.7|7125.9|7128.7|7125.9|7128.2|7125.4|2
1623110530000|2021-06-08 00:02:10|7129.7|7126.9|7129.9|7127.1|7129.9|7127.1|7129.7|7126.9|12
1623110540000|2021-06-08 00:02:20|7130|7127.2|7130.7|7127.9|7130.7|7127.9|7130|7127.2|2
1623110560000|2021-06-08 00:02:40|7131.2|7128.4|7130.7|7127.9|7131.7|7128.9|7130.7|7127.9|17
1623110580000|2021-06-08 00:03:00|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|2
1623110590000|2021-06-08 00:03:10|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|0
1623110600000|2021-06-08 00:03:20|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|4
1623110610000|2021-06-08 00:03:30|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.7|7127.9|7
1623110620000|2021-06-08 00:03:40|7130.9|7128.1|7130.2|7127.4|7130.9|7128.1|7130.2|7127.4|0
1623110640000|2021-06-08 00:04:00|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|2
1623110650000|2021-06-08 00:04:10|7129.7|7126.9|7129.9|7127.1|7129.9|7127.1|7129.7|7126.9|1
1623110660000|2021-06-08 00:04:20|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|2
1623110690000|2021-06-08 00:04:50|7130.5|7127.7|7130.9|7128.1|7130.9|7128.1|7130.5|7127.7|1
1623110700000|2021-06-08 00:05:00|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|2
1623110710000|2021-06-08 00:05:10|7130.9|7128.1|7131.2|7128.4|7131.2|7128.4|7130.9|7128.1|1
1623110720000|2021-06-08 00:05:20|7131.5|7128.7|7133.2|7130.4|7133.2|7130.4|7131.5|7128.7|4
1623110730000|2021-06-08 00:05:30|7133.7|7130.9|7133.9|7131.1|7134.2|7131.4|7133.2|7130.4|2
1623110740000|2021-06-08 00:05:40|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1623110760000|2021-06-08 00:06:00|7133.9|7131.1|7134.7|7131.9|7134.7|7131.9|7133.9|7131.1|1
1623110770000|2021-06-08 00:06:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1623110790000|2021-06-08 00:06:30|7134.9|7132.1|7135.2|7132.4|7135.2|7132.4|7134.9|7132.1|1
1623110800000|2021-06-08 00:06:40|7134.9|7132.1|7135.2|7132.4|7135.2|7132.4|7134.9|7132.1|0
1623110810000|2021-06-08 00:06:50|7134.9|7132.1|7133.9|7131.1|7134.9|7132.1|7133.9|7131.1|3
1623110830000|2021-06-08 00:07:10|||||||||1
1623110840000|2021-06-08 00:07:20|||||||||1
1623110870000|2021-06-08 00:07:50|||||||||1
1623110880000|2021-06-08 00:08:00|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.8|7131|2
1623110890000|2021-06-08 00:08:10|7134.7|7131.9|7134.8|7132|7134.8|7132|7134.7|7131.9|0
1623110900000|2021-06-08 00:08:20|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1623110910000|2021-06-08 00:08:30|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.8|7132|0
1623110920000|2021-06-08 00:08:40|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.8|7132|0
1623110930000|2021-06-08 00:08:50|7134.8|7132|7135.2|7132.4|7135.2|7132.4|7134.8|7132|1
1623110940000|2021-06-08 00:09:00|7134.3|7131.5|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|12
1623110970000|2021-06-08 00:09:30|||||||||1
1623111000000|2021-06-08 00:10:00|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623111010000|2021-06-08 00:10:10|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7133.8|7131|4
1623111030000|2021-06-08 00:10:30|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1623111040000|2021-06-08 00:10:40|7134.2|7131.4|7133.8|7131|7134.2|7131.4|7133.8|7131|0
1623111050000|2021-06-08 00:10:50|7133.5|7130.7|7131.8|7129|7133.5|7130.7|7131.8|7129|4
1623111060000|2021-06-08 00:11:00|7132.3|7129.5|7134.8|7132|7134.8|7132|7131.8|7129|3
1623111070000|2021-06-08 00:11:10|7135.2|7132.4|7137.2|7134.4|7137.2|7134.4|7135.2|7132.4|4
1623111080000|2021-06-08 00:11:20|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|0
1623111090000|2021-06-08 00:11:30|7137.2|7134.4|7136.5|7133.7|7137.2|7134.4|7136.5|7133.7|6
1623111100000|2021-06-08 00:11:40|7136.2|7133.4|7136.2|7133.4|7136.8|7134|7136.2|7133.4|1
1623111110000|2021-06-08 00:11:50|7136|7133.2|7136.2|7133.4|7136.2|7133.4|7135.8|7133|0
1623111120000|2021-06-08 00:12:00|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|0
1623111130000|2021-06-08 00:12:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|1
1623111140000|2021-06-08 00:12:20|7135.8|7133|7135.8|7133|7135.8|7133|7135.8|7133|0
1623111150000|2021-06-08 00:12:30|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7134.8|7132|10
1623111160000|2021-06-08 00:12:40|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623111190000|2021-06-08 00:13:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|3
1623111220000|2021-06-08 00:13:40|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623111230000|2021-06-08 00:13:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1623111240000|2021-06-08 00:14:00|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623111260000|2021-06-08 00:14:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7133.8|7131|1
1623111270000|2021-06-08 00:14:30|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.8|7131|0
1623111280000|2021-06-08 00:14:40|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7132.8|7130|2
1623111300000|2021-06-08 00:15:00|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7132.5|7129.7|2
1623111310000|2021-06-08 00:15:10|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.8|7131|72
1623111320000|2021-06-08 00:15:20|7133.8|7131|7134.2|7131.4|7134.2|7131.4|7133.8|7131|1
1623111330000|2021-06-08 00:15:30|7133.8|7131|7133.8|7131|7134.2|7131.4|7133.8|7131|0
1623111340000|2021-06-08 00:15:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1623111350000|2021-06-08 00:15:50|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|1
1623111360000|2021-06-08 00:16:00|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1623111390000|2021-06-08 00:16:30|7132.8|7130|7132.7|7129.9|7133.3|7130.5|7132.7|7129.9|1
1623111400000|2021-06-08 00:16:40|7132.3|7129.5|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|1
1623111410000|2021-06-08 00:16:50|7132.7|7129.9|7131.8|7129|7132.7|7129.9|7131.8|7129|2
1623111430000|2021-06-08 00:17:10|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1623111440000|2021-06-08 00:17:20|7130.8|7128|7135.2|7132.4|7135.2|7132.4|7130.8|7128|31
1623111450000|2021-06-08 00:17:30|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1623111460000|2021-06-08 00:17:40|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|2
1623111480000|2021-06-08 00:18:00|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1623111490000|2021-06-08 00:18:10|||||||||3
1623111510000|2021-06-08 00:18:30|||||||||1
1623111520000|2021-06-08 00:18:40|||||||||16
1623111530000|2021-06-08 00:18:50|||||||||3
1623111540000|2021-06-08 00:19:00|||||||||1
1623111550000|2021-06-08 00:19:10|||||||||2
1623111560000|2021-06-08 00:19:20|||||||||1
1623111590000|2021-06-08 00:19:50|||||||||6
1623111660000|2021-06-08 00:21:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|5
1623111670000|2021-06-08 00:21:10|7135.8|7133|7135.8|7133|7136.2|7133.4|7135.8|7133|0
1623111680000|2021-06-08 00:21:20|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1623111690000|2021-06-08 00:21:30|7135.8|7133|7136.2|7133.4|7136.2|7133.4|7135.8|7133|0
1623111700000|2021-06-08 00:21:40|7135.8|7133|7135.8|7133|7136.2|7133.4|7135.8|7133|0
1623111710000|2021-06-08 00:21:50|7136.2|7133.4|7135.8|7133|7136.2|7133.4|7135.8|7133|0
1623111720000|2021-06-08 00:22:00|7136.2|7133.4|7135.8|7133|7136.2|7133.4|7135.8|7133|0
1623111730000|2021-06-08 00:22:10|7135.7|7132.9|7133.5|7130.7|7135.7|7132.9|7131.5|7128.7|31
1623111740000|2021-06-08 00:22:20|7133.7|7130.9|7132.5|7129.7|7133.7|7130.9|7132.5|7129.7|2
1623111750000|2021-06-08 00:22:30|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.8|7129|2
1623111760000|2021-06-08 00:22:40|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|0
1623111780000|2021-06-08 00:23:00|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|0
1623111800000|2021-06-08 00:23:20|7133.1|7130.3|7133.7|7130.9|7133.7|7130.9|7133.1|7130.3|5
1623111820000|2021-06-08 00:23:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1623111840000|2021-06-08 00:24:00|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|5
1623111850000|2021-06-08 00:24:10|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|1
1623111880000|2021-06-08 00:24:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|3
1623111890000|2021-06-08 00:24:50|||||||||1
1623111930000|2021-06-08 00:25:30|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|1
1623111940000|2021-06-08 00:25:40|7132.9|7130.1|7129.8|7127|7132.9|7130.1|7129.8|7127|45
1623111950000|2021-06-08 00:25:50|7129.3|7126.5|7129.8|7127|7129.8|7127|7129.3|7126.5|8
1623111960000|2021-06-08 00:26:00|7129.5|7126.7|7129.5|7126.7|7129.8|7127|7129.2|7126.4|1
1623111970000|2021-06-08 00:26:10|7129.2|7126.4|7129.3|7126.5|7129.5|7126.7|7129|7126.2|0
1623111990000|2021-06-08 00:26:30|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|0
1623112000000|2021-06-08 00:26:40|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|0
1623112020000|2021-06-08 00:27:00|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|0
1623112030000|2021-06-08 00:27:10|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|0
1623112040000|2021-06-08 00:27:20|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1623112080000|2021-06-08 00:28:00|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|0
1623112090000|2021-06-08 00:28:10|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|1
1623112110000|2021-06-08 00:28:30|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|0
1623112140000|2021-06-08 00:29:00|||||||||1
1623112160000|2021-06-08 00:29:20|7128|7125.2|7127.3|7124.5|7128|7125.2|7127.3|7124.5|5
1623112170000|2021-06-08 00:29:30|7127.5|7124.7|7127.3|7124.5|7127.8|7125|7126.8|7124|2
1623112200000|2021-06-08 00:30:00|||||||||1
1623112210000|2021-06-08 00:30:10|7127.8|7125|7128.3|7125.5|7128.5|7125.7|7127.3|7124.5|3
1623112230000|2021-06-08 00:30:30|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|9
1623112260000|2021-06-08 00:31:00|7127|7124.2|7126.8|7124|7127|7124.2|7126.3|7123.5|2
1623112270000|2021-06-08 00:31:10|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|1
1623112290000|2021-06-08 00:31:30|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|0
1623112320000|2021-06-08 00:32:00|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|0
1623112330000|2021-06-08 00:32:10|7127.5|7124.7|7127.3|7124.5|7127.5|7124.7|7127.3|7124.5|1
1623112340000|2021-06-08 00:32:20|7126.8|7124|7127.1|7124.3|7127.1|7124.3|7126.8|7124|0
1623112350000|2021-06-08 00:32:30|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1623112420000|2021-06-08 00:33:40|||||||||1
1623112430000|2021-06-08 00:33:50|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|1
1623112440000|2021-06-08 00:34:00|7126.2|7123.4|7126.5|7123.7|7126.8|7124|7126|7123.2|1
1623112450000|2021-06-08 00:34:10|7126.8|7124|7126.5|7123.7|7126.8|7124|7126.5|7123.7|1
1623112470000|2021-06-08 00:34:30|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623112480000|2021-06-08 00:34:40|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|0
1623112510000|2021-06-08 00:35:10|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623112530000|2021-06-08 00:35:30|7126.8|7124|7126.5|7123.7|7126.8|7124|7126.5|7123.7|0
1623112550000|2021-06-08 00:35:50|7126.8|7124|7126.5|7123.7|7126.8|7124|7126.5|7123.7|0
1623112560000|2021-06-08 00:36:00|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623112610000|2021-06-08 00:36:50|7126|7123.2|7125.8|7123|7126|7123.2|7125.8|7123|0
1623112720000|2021-06-08 00:38:40|7125.3|7122.5|7125.8|7123|7125.8|7123|7125.3|7122.5|10
1623112760000|2021-06-08 00:39:20|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|5
1623112780000|2021-06-08 00:39:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1623112790000|2021-06-08 00:39:50|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|1
1623112810000|2021-06-08 00:40:10|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1623112820000|2021-06-08 00:40:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623112840000|2021-06-08 00:40:40|7126.8|7124|7126.3|7123.5|7126.8|7124|7126.3|7123.5|0
1623112870000|2021-06-08 00:41:10|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|0
1623112910000|2021-06-08 00:41:50|||||||||2
1623112920000|2021-06-08 00:42:00|7125.8|7123|7126.1|7123.3|7126.1|7123.3|7125.8|7123|1
1623112930000|2021-06-08 00:42:10|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1623112940000|2021-06-08 00:42:20|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|5
1623112980000|2021-06-08 00:43:00|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1623112990000|2021-06-08 00:43:10|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|0
1623113060000|2021-06-08 00:44:20|7125.8|7123|7126|7123.2|7126.3|7123.5|7125.8|7123|7
1623113070000|2021-06-08 00:44:30|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1623113100000|2021-06-08 00:45:00|7126.1|7123.3|7126.6|7123.8|7126.6|7123.8|7126.1|7123.3|1
1623113110000|2021-06-08 00:45:10|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1623113260000|2021-06-08 00:47:40|7127|7124.2|7128.1|7125.3|7128.5|7125.7|7127|7124.2|3
1623113320000|2021-06-08 00:48:40|7128.2|7124.2|7126.8|7124|7128.2|7124.5|7126.8|7124|3
1623113390000|2021-06-08 00:49:50|7126.5|7123.7|7126.1|7123.3|7126.5|7123.7|7126.1|7123.3|22
1623113400000|2021-06-08 00:50:00|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|0
1623113430000|2021-06-08 00:50:30|7125.6|7122.8|7125.8|7123|7125.8|7123|7125.6|7122.8|0
1623113440000|2021-06-08 00:50:40|7125.6|7122.8|7125.3|7122.5|7125.8|7123|7125.3|7122.5|2
1623113460000|2021-06-08 00:51:00|7125|7122.2|7124.8|7122|7125|7122.2|7124.8|7122|0
1623113470000|2021-06-08 00:51:10|7125|7122.2|7125.3|7122.5|7125.3|7122.5|7125|7122.2|5
1623113480000|2021-06-08 00:51:20|7125.6|7122.8|7125.8|7123|7125.8|7123|7125.6|7122.8|0
1623113500000|2021-06-08 00:51:40|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|0
1623113530000|2021-06-08 00:52:10|7125.1|7122.3|7119.8|7117|7125.1|7122.3|7119.8|7117|171
1623113540000|2021-06-08 00:52:20|7119.5|7116.7|7119.8|7117|7119.8|7117|7119.5|7116.7|7
1623113550000|2021-06-08 00:52:30|7120.1|7117.3|7119.8|7117|7120.1|7117.3|7119.8|7117|3
1623113560000|2021-06-08 00:52:40|7120|7117.2|7120.3|7117.5|7120.3|7117.5|7119.8|7117|2
1623113570000|2021-06-08 00:52:50|7119.8|7117|7120.3|7117.5|7120.3|7117.5|7119.8|7117|0
1623113590000|2021-06-08 00:53:10|7120|7117.2|7119.8|7117|7120|7117.2|7119.8|7117|0
1623113600000|2021-06-08 00:53:20|7119.2|7116.4|7116.8|7114|7119.2|7116.4|7116.8|7114|23
1623113610000|2021-06-08 00:53:30|7117.1|7114.3|7117.3|7114.5|7117.3|7114.5|7117.1|7114.3|3
1623113640000|2021-06-08 00:54:00|7117|7114.2|7116.8|7114|7117|7114.2|7116.8|7114|0
1623113650000|2021-06-08 00:54:10|7115.5|7112.7|7115.3|7112.5|7115.5|7112.7|7115|7112.2|34
1623113660000|2021-06-08 00:54:20|7115.6|7112.8|7116.1|7113.3|7116.1|7113.3|7115.6|7112.8|0
1623113670000|2021-06-08 00:54:30|7115.8|7113|7116.3|7113.5|7116.3|7113.5|7115.8|7113|1
1623113680000|2021-06-08 00:54:40|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|58
1623113690000|2021-06-08 00:54:50|7115|7112.2|7116.1|7113.3|7116.1|7113.3|7115|7112.2|4
1623113700000|2021-06-08 00:55:00|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|0
1623113710000|2021-06-08 00:55:10|7115.8|7113|7112.3|7109.5|7115.8|7113|7112|7109.2|29
1623113730000|2021-06-08 00:55:30|7112.5|7109.7|7114.1|7111.3|7114.1|7111.3|7112.5|7109.7|3
1623113740000|2021-06-08 00:55:40|7113.8|7111|7115.1|7112.3|7115.1|7112.3|7113.8|7111|6
1623113750000|2021-06-08 00:55:50|7114.8|7112|7114.8|7112|7115.3|7112.5|7114.8|7112|0
1623113760000|2021-06-08 00:56:00|7114.6|7111.8|7114|7111.2|7114.6|7111.8|7114|7111.2|7
1623113770000|2021-06-08 00:56:10|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|1
1623113790000|2021-06-08 00:56:30|7113.3|7110.5|7112.8|7110|7113.3|7110.5|7112.8|7110|26
1623113800000|2021-06-08 00:56:40|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|1
1623113820000|2021-06-08 00:57:00|7114.3|7111.5|7115.8|7113|7115.8|7113|7114.3|7111.5|3
1623113850000|2021-06-08 00:57:30|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|3
1623113860000|2021-06-08 00:57:40|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|0
1623113870000|2021-06-08 00:57:50|||||||||1
1623113880000|2021-06-08 00:58:00|7117|7114.2|7117.1|7114.3|7117.6|7114.8|7117|7114.2|6
1623113890000|2021-06-08 00:58:10|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|0
1623113900000|2021-06-08 00:58:20|7116.3|7113.5|7115.8|7113|7116.3|7113.5|7115.8|7113|8
1623113910000|2021-06-08 00:58:30|7116|7113.2|7113.3|7110.5|7116.3|7113.5|7112.8|7110|34
1623113920000|2021-06-08 00:58:40|7112.8|7110|7116.5|7113.7|7116.8|7114|7112.8|7110|35
1623113940000|2021-06-08 00:59:00|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7115.8|7113|2
1623113960000|2021-06-08 00:59:20|7115.8|7113|7115.8|7113|7116.1|7113.3|7115.8|7113|0
1623113970000|2021-06-08 00:59:30|7116.1|7113.3|7115.8|7113|7116.1|7113.3|7115.8|7113|0
1623113980000|2021-06-08 00:59:40|7116.1|7113.3|7117.6|7114.8|7117.6|7114.8|7116.1|7113.3|10
1623113990000|2021-06-08 00:59:50|7117.8|7115|7119.1|7116.3|7119.1|7116.3|7117.8|7115|1
1623114000000|2021-06-08 01:00:00|7119.3|7116.5|7115.7|7112.9|7119.3|7116.5|7115.7|7112.9|55
1623114010000|2021-06-08 01:00:10|7114.3|7111.5|7111.3|7108.5|7114.3|7111.5|7111|7108.2|61
1623114020000|2021-06-08 01:00:20|7110.8|7108|7101|7098.2|7110.8|7108|7099.5|7094.4|310
1623114030000|2021-06-08 01:00:30|7101.8|7099|7105.1|7102.3|7105.1|7102.3|7100.8|7098|31
1623114040000|2021-06-08 01:00:40|7104.8|7102|7105.8|7103|7106.1|7103.3|7104.3|7101.5|9
1623114050000|2021-06-08 01:00:50|7106.1|7103.3|7103.8|7101|7106.1|7103.3|7103.8|7101|13
1623114060000|2021-06-08 01:01:00|7103.2|7100.4|7100.2|7097.4|7103.2|7100.4|7100.2|7097.4|29
1623114070000|2021-06-08 01:01:10|7099.8|7097|7104.3|7101.5|7104.8|7102|7099.3|7096.5|36
1623114080000|2021-06-08 01:01:20|7104.8|7102|7105.8|7103|7105.8|7103|7104.8|7102|2
1623114090000|2021-06-08 01:01:30|7106.1|7103.3|7109.8|7107|7110.8|7108|7105.8|7103|28
1623114100000|2021-06-08 01:01:40|7110.1|7107.3|7109.6|7106.8|7110.6|7107.8|7109.6|7106.8|13
1623114110000|2021-06-08 01:01:50|7109.8|7107|7110.6|7107.8|7110.6|7107.8|7109.8|7107|1
1623114120000|2021-06-08 01:02:00|7110|7107.2|7107.8|7105|7110|7107.2|7107.8|7105|13
1623114130000|2021-06-08 01:02:10|7106.5|7103.7|7105.1|7102.3|7106.8|7104|7104.8|7102|221
1623114140000|2021-06-08 01:02:20|7104.8|7102|7106.8|7104|7107.1|7104.3|7104.8|7102|6
1623114150000|2021-06-08 01:02:30|7106.6|7103.8|7108.8|7106|7109.1|7106.3|7106.6|7103.8|16
1623114160000|2021-06-08 01:02:40|7108.7|7105.9|7108.7|7105.9|7109.3|7106.5|7106.3|7103.5|26
1623114170000|2021-06-08 01:02:50|7109.1|7106.3|7106.5|7103.7|7109.3|7106.5|7105.5|7102.7|23
1623114180000|2021-06-08 01:03:00|7106.3|7103.5|7105.2|7102.4|7106.4|7103.5|7105|7102.2|25
1623114190000|2021-06-08 01:03:10|7105|7102.2|7105.5|7102.7|7105.5|7102.7|7104.5|7101.7|5
1623114200000|2021-06-08 01:03:20|||||||||2
1623114210000|2021-06-08 01:03:30|7106.1|7103.3|7106.3|7103.5|7106.3|7103.5|7106.1|7103.3|3
1623114220000|2021-06-08 01:03:40|7106|7103.2|7104.7|7101.9|7106.5|7103.7|7104.7|7101.9|1
1623114240000|2021-06-08 01:04:00|7104.5|7101.7|7102.5|7099.7|7104.5|7101.7|7101.7|7098.9|17
1623114250000|2021-06-08 01:04:10|7103.1|7100.3|7104.5|7101.7|7104.5|7101.7|7103.1|7100.3|1
1623114260000|2021-06-08 01:04:20|7104|7101.2|7103.3|7100.5|7104|7101.2|7103|7100.2|6
1623114270000|2021-06-08 01:04:30|7103.7|7100.9|7103.7|7100.9|7104|7101.2|7103.7|7100.9|4
1623114280000|2021-06-08 01:04:40|7104.5|7101.7|7105.3|7102.5|7105.3|7102.5|7104|7101.2|2
1623114290000|2021-06-08 01:04:50|7105.2|7102.4|7104.7|7101.9|7105.2|7102.4|7104.7|7101.9|0
1623114300000|2021-06-08 01:05:00|7104.5|7101.7|7103.7|7100.9|7104.5|7101.7|7103.7|7100.9|0
1623114310000|2021-06-08 01:05:10|7104.3|7101.5|7105.1|7102.3|7105.1|7102.3|7104.3|7101.5|1
1623114320000|2021-06-08 01:05:20|7105.7|7102.9|7106.3|7103.5|7106.3|7103.5|7105.7|7102.9|3
1623114330000|2021-06-08 01:05:30|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|0
1623114340000|2021-06-08 01:05:40|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|0
1623114350000|2021-06-08 01:05:50|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7106.5|7103.7|7
1623114360000|2021-06-08 01:06:00|7107.6|7103.6|7107.3|7104.5|7107.6|7104.5|7107.3|7103.6|0
1623114370000|2021-06-08 01:06:10|7107.6|7104.8|7108.3|7105.5|7108.3|7105.5|7107.3|7104.5|2
1623114380000|2021-06-08 01:06:20|7107.5|7104.7|7108.5|7105.7|7108.5|7105.7|7107.5|7104.7|4
1623114390000|2021-06-08 01:06:30|7108.3|7105.5|7107.5|7104.7|7108.3|7105.5|7107.5|7104.7|1
1623114400000|2021-06-08 01:06:40|7108|7105.2|7109|7106.2|7109|7106.2|7108|7105.2|2
1623114410000|2021-06-08 01:06:50|7108.6|7105.8|7109.3|7106.5|7109.3|7106.5|7108.3|7105.5|9
1623114420000|2021-06-08 01:07:00|7109.9|7107.1|7109.3|7106.5|7110.3|7107.5|7109.3|7106.5|0
1623114430000|2021-06-08 01:07:10|7108.7|7105.9|7108.5|7105.7|7108.7|7105.9|7108.5|7105.7|1
1623114440000|2021-06-08 01:07:20|7108|7105.2|7108.3|7105.5|7108.3|7105.5|7107.8|7105|0
1623114450000|2021-06-08 01:07:30|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|0
1623114460000|2021-06-08 01:07:40|7107.2|7104.4|7107.3|7104.5|7107.3|7104.5|7107.2|7104.4|1
1623114470000|2021-06-08 01:07:50|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|0
1623114480000|2021-06-08 01:08:00|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|2
1623114500000|2021-06-08 01:08:20|7107|7104.2|7107.3|7104.5|7107.3|7104.5|7107|7104.2|1
1623114510000|2021-06-08 01:08:30|7107.7|7104.9|7106.5|7103.7|7107.7|7104.9|7106.5|7103.7|10
1623114520000|2021-06-08 01:08:40|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|1
1623114530000|2021-06-08 01:08:50|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|6
1623114540000|2021-06-08 01:09:00|7106.7|7103.9|7107.3|7104.5|7107.3|7104.5|7106.5|7103.7|7
1623114550000|2021-06-08 01:09:10|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|0
1623114560000|2021-06-08 01:09:20|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107|7104.2|0
1623114570000|2021-06-08 01:09:30|7107.6|7104.8|7108.1|7105.3|7108.1|7105.3|7107.6|7104.8|5
1623114580000|2021-06-08 01:09:40|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|0
1623114590000|2021-06-08 01:09:50|7108|7105.2|7108.3|7105.5|7108.3|7105.5|7108|7105.2|0
1623114600000|2021-06-08 01:10:00|7107.8|7105|7107.5|7104.7|7107.8|7105|7107|7104.2|1
1623114610000|2021-06-08 01:10:10|7107|7104.2|7106.5|7103.7|7107|7104.2|7106.5|7103.7|1
1623114620000|2021-06-08 01:10:20|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|0
1623114630000|2021-06-08 01:10:30|7106.5|7103.7|7107.3|7104.5|7107.3|7104.5|7106.5|7103.7|5
1623114640000|2021-06-08 01:10:40|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|4
1623114650000|2021-06-08 01:10:50|||||||||2
1623114660000|2021-06-08 01:11:00|7106.8|7104|7105|7102.2|7106.8|7104|7105|7102.2|35
1623114670000|2021-06-08 01:11:10|7105.3|7102.5|7103.3|7100.5|7105.8|7103|7103.3|7100.5|10
1623114680000|2021-06-08 01:11:20|7104.3|7101.5|7103.3|7100.5|7104.3|7101.5|7103.3|7100.5|6
1623114690000|2021-06-08 01:11:30|7103.9|7101.1|7105|7102.2|7106|7103.2|7103.9|7101.1|12
1623114700000|2021-06-08 01:11:40|7104.5|7101.7|7105|7102.2|7106.3|7103.5|7104.5|7101.7|7
1623114710000|2021-06-08 01:11:50|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|3
1623114720000|2021-06-08 01:12:00|7104|7101.2|7102.7|7099.9|7104|7101.2|7102.2|7099.4|16
1623114730000|2021-06-08 01:12:10|7102.5|7099.7|7102.7|7099.9|7102.7|7099.9|7102.5|7099.7|7
1623114740000|2021-06-08 01:12:20|7102.2|7099.4|7101.5|7098.7|7102.3|7099.5|7101|7098.2|8
1623114750000|2021-06-08 01:12:30|7101.2|7098.4|7100.5|7097.7|7101.2|7098.4|7099.2|7096.4|11
1623114760000|2021-06-08 01:12:40|7101|7098.2|7100.5|7097.7|7101|7098.2|7100.5|7097.7|4
1623114770000|2021-06-08 01:12:50|7101|7098.2|7101|7098.2|7101.3|7098.5|7101|7098.2|3
1623114780000|2021-06-08 01:13:00|7101.3|7098.5|7100.5|7097.7|7101.3|7098.5|7099.7|7096.9|18
1623114790000|2021-06-08 01:13:10|7100|7097.2|7098.8|7096|7100|7097.2|7098.8|7096|4
1623114800000|2021-06-08 01:13:20|7098.6|7095.8|7098.3|7095.5|7098.8|7096|7098|7095.2|3
1623114810000|2021-06-08 01:13:30|7098.9|7096.1|7099.3|7096.5|7099.3|7096.5|7098.9|7096.1|1
1623114820000|2021-06-08 01:13:40|7100.5|7097.7|7099.5|7096.7|7100.5|7097.7|7099|7096.2|5
1623114830000|2021-06-08 01:13:50|7099.2|7096.4|7099|7096.2|7099.2|7096.4|7099|7096.2|0
1623114840000|2021-06-08 01:14:00|7098.6|7095.8|7097.5|7094.7|7098.6|7095.8|7096.7|7093.9|36
1623114850000|2021-06-08 01:14:10|7097.8|7095|7096.7|7093.9|7098.3|7095.5|7096.7|7093.9|11
1623114860000|2021-06-08 01:14:20|7096.3|7093.5|7096.8|7094|7097.2|7094.4|7096|7093.2|2
1623114870000|2021-06-08 01:14:30|7096.5|7093.7|7094.3|7091.5|7096.7|7093.9|7094.3|7091.5|16
1623114880000|2021-06-08 01:14:40|7094.7|7091.9|7095.8|7093|7095.8|7093|7094.2|7091.4|7
1623114890000|2021-06-08 01:14:50|7096.3|7093.5|7097.3|7094.5|7097.3|7094.5|7096|7093.2|0
1623114900000|2021-06-08 01:15:00|7096.7|7093.9|7094.3|7091.5|7096.7|7093.9|7093|7090.2|15
1623114910000|2021-06-08 01:15:10|7094.2|7091.4|7095.8|7093|7097.3|7094.5|7094|7091.2|14
1623114920000|2021-06-08 01:15:20|7095.5|7092.7|7094.7|7091.9|7095.5|7092.7|7094.7|7091.9|3
1623114930000|2021-06-08 01:15:30|7094.5|7091.7|7095.6|7092.8|7095.6|7092.8|7093.7|7090.9|7
1623114940000|2021-06-08 01:15:40|7096|7093.2|7097.1|7094.3|7097.1|7094.3|7095|7092.2|37
1623114960000|2021-06-08 01:16:00|7097.5|7094.7|7098.3|7095.5|7098.3|7095.5|7097.5|7094.7|2
1623114970000|2021-06-08 01:16:10|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|0
1623114990000|2021-06-08 01:16:30|7097.3|7094.5|7097.5|7094.7|7098.5|7095.7|7097.3|7094.5|14
1623115000000|2021-06-08 01:16:40|7097.8|7095|7097.5|7094.7|7098.3|7095.5|7097.5|7094.7|0
1623115010000|2021-06-08 01:16:50|7098|7095.2|7097.1|7094.3|7099|7096.2|7097.1|7094.3|31
1623115020000|2021-06-08 01:17:00|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|0
1623115030000|2021-06-08 01:17:10|7097.1|7094.3|7096.8|7094|7097.1|7094.3|7096.8|7094|23
1623115040000|2021-06-08 01:17:20|7097.1|7094.3|7096.8|7094|7097.1|7094.3|7096.8|7094|1
1623115050000|2021-06-08 01:17:30|7096.2|7093.4|7095.8|7093|7096.2|7093.4|7095.8|7093|14
1623115060000|2021-06-08 01:17:40|7096.1|7093.3|7095.8|7093|7096.1|7093.3|7095.8|7093|0
1623115070000|2021-06-08 01:17:50|7094.8|7092|7095.4|7092.6|7095.4|7092.6|7094.8|7092|7
1623115080000|2021-06-08 01:18:00|7095.8|7093|7095.8|7093|7096.1|7093.3|7095.3|7092.5|6
1623115090000|2021-06-08 01:18:10|7096.1|7093.3|7096.1|7093.3|7096.1|7093.3|7095.8|7093|21
1623115100000|2021-06-08 01:18:20|7095.8|7093|7095.8|7093|7095.8|7093|7095.6|7092.8|16
1623115110000|2021-06-08 01:18:30|7095.3|7092.5|7095.8|7093|7095.8|7093|7095.3|7092.5|11
1623115140000|2021-06-08 01:19:00|7096.1|7093.3|7096.6|7093.8|7096.6|7093.8|7096.1|7093.3|1
1623115150000|2021-06-08 01:19:10|7096.9|7094.1|7096.8|7094|7097.1|7094.3|7096.8|7094|7
1623115160000|2021-06-08 01:19:20|7097.1|7094.3|7095.8|7093|7097.1|7094.3|7095.8|7093|9
1623115170000|2021-06-08 01:19:30|||||||||4
1623115180000|2021-06-08 01:19:40|7095.6|7092.8|7094.8|7092|7095.8|7093|7094.8|7092|20
1623115190000|2021-06-08 01:19:50|7094.3|7091.5|7092.8|7090|7094.3|7091.5|7092.8|7090|18
1623115200000|2021-06-08 01:20:00|7093.3|7090.5|7092.8|7090|7093.3|7090.5|7092.8|7090|9
1623115210000|2021-06-08 01:20:10|7093.1|7090.3|7093.1|7090.3|7093.8|7091|7092.8|7090|8
1623115220000|2021-06-08 01:20:20|7093.8|7091|7093.3|7090.5|7093.8|7091|7093.3|7090.5|0
1623115230000|2021-06-08 01:20:30|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|6
1623115240000|2021-06-08 01:20:40|7093.1|7090.3|7093.1|7090.3|7093.3|7090.5|7092.8|7090|41
1623115250000|2021-06-08 01:20:50|7092.8|7090|7092.8|7090|7093.3|7090.5|7092.8|7090|1
1623115260000|2021-06-08 01:21:00|7091.8|7089|7092.3|7089.5|7092.3|7089.5|7090.8|7088|63
1623115270000|2021-06-08 01:21:10|7091.5|7088.7|7091.5|7088.7|7091.8|7089|7091.5|7088.7|6
1623115280000|2021-06-08 01:21:20|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|15
1623115290000|2021-06-08 01:21:30|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7093.2|7090.4|6
1623115300000|2021-06-08 01:21:40|7093|7090.2|7093.1|7090.3|7093.1|7090.3|7091.8|7089|44
1623115310000|2021-06-08 01:21:50|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7092.8|7090|11
1623115320000|2021-06-08 01:22:00|7093.1|7090.3|7087.8|7085|7093.1|7090.3|7087.8|7085|179
1623115330000|2021-06-08 01:22:10|7088.4|7085.6|7091.3|7088.5|7091.3|7088.5|7088.3|7085.5|146
1623115340000|2021-06-08 01:22:20|7091.8|7089|7091.8|7089|7092.8|7090|7091.8|7089|38
1623115350000|2021-06-08 01:22:30|7092.8|7090|7091.6|7088.8|7093.1|7090.3|7091.6|7088.8|35
1623115360000|2021-06-08 01:22:40|||||||||32
1623115370000|2021-06-08 01:22:50|7091.1|7088.3|7089.8|7087|7091.1|7088.3|7089.8|7087|55
1623115380000|2021-06-08 01:23:00|7090.1|7087.3|7089.3|7086.5|7090.8|7088|7089.1|7086.3|13
1623115390000|2021-06-08 01:23:10|7089.8|7087|7089.5|7086.7|7089.8|7087|7089.5|7086.7|8
1623115400000|2021-06-08 01:23:20|7089|7086.2|7086.3|7083.5|7089|7086.2|7085.8|7083|22
1623115410000|2021-06-08 01:23:30|7086.6|7083.8|7086.3|7083.5|7086.8|7084|7086.3|7083.5|3
1623115420000|2021-06-08 01:23:40|7086|7083.2|7085.8|7083|7086|7083.2|7085.8|7083|0
1623115430000|2021-06-08 01:23:50|7086.1|7083.3|7087.3|7084.5|7087.3|7084.5|7086.1|7083.3|31
1623115440000|2021-06-08 01:24:00|7086.8|7084|7086.3|7083.5|7086.8|7084|7086.3|7083.5|12
1623115450000|2021-06-08 01:24:10|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1623115460000|2021-06-08 01:24:20|7087.1|7084.3|7083.3|7080.5|7087.3|7084.5|7082.8|7080|23
1623115470000|2021-06-08 01:24:30|7083|7080.2|7083.1|7080.3|7083.3|7080.5|7082.8|7080|20
1623115480000|2021-06-08 01:24:40|7082.8|7080|7084.1|7081.3|7084.1|7081.3|7082.8|7080|13
1623115490000|2021-06-08 01:24:50|7084.6|7081.8|7085.1|7082.3|7085.3|7082.5|7084.5|7081.7|2
1623115500000|2021-06-08 01:25:00|7085.3|7082.5|7085.1|7082.3|7085.3|7082.5|7084.3|7081.5|18
1623115510000|2021-06-08 01:25:10|7085.3|7082.5|7085.8|7083|7086.3|7083.5|7085.3|7082.5|11
1623115520000|2021-06-08 01:25:20|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|5
1623115540000|2021-06-08 01:25:40|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1623115550000|2021-06-08 01:25:50|7085.8|7083|7086.1|7083.3|7086.1|7083.3|7085.8|7083|1
1623115560000|2021-06-08 01:26:00|7086.3|7083.5|7085.5|7082.7|7086.3|7083.5|7085.5|7082.7|1
1623115570000|2021-06-08 01:26:10|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.8|7083|1
1623115580000|2021-06-08 01:26:20|7086.8|7084|7086.8|7084|7087.1|7084.3|7086.8|7084|4
1623115590000|2021-06-08 01:26:30|7087.1|7084.3|7086.8|7084|7087.1|7084.3|7086.8|7084|1
1623115600000|2021-06-08 01:26:40|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|1
1623115610000|2021-06-08 01:26:50|7086.8|7084|7087.1|7084.3|7087.1|7084.3|7086.8|7084|10
1623115620000|2021-06-08 01:27:00|7086.5|7083.7|7085.8|7083|7086.5|7083.7|7085.8|7083|9
1623115630000|2021-06-08 01:27:10|7086.3|7083.5|7085.3|7082.5|7086.3|7083.5|7084.6|7081.8|0
1623115640000|2021-06-08 01:27:20|7085.8|7083|7086.1|7083.3|7086.1|7083.3|7085.8|7083|0
1623115650000|2021-06-08 01:27:30|7086.3|7083.5|7086.5|7083.7|7086.8|7084|7086.3|7083.5|0
1623115660000|2021-06-08 01:27:40|7086.3|7083.5|7087.1|7084.3|7087.1|7084.3|7086.3|7083.5|1
1623115670000|2021-06-08 01:27:50|7086.8|7084|7086.8|7084|7087.1|7084.3|7086.8|7084|1
1623115680000|2021-06-08 01:28:00|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085|7082.2|8
1623115690000|2021-06-08 01:28:10|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|0
1623115700000|2021-06-08 01:28:20|7085.8|7083|7085.8|7083|7085.8|7083|7085.8|7083|0
1623115720000|2021-06-08 01:28:40|7086.1|7083.3|7085.8|7083|7086.1|7083.3|7085.8|7083|0
1623115730000|2021-06-08 01:28:50|7086.1|7083.3|7085.5|7082.7|7086.1|7083.3|7085|7082.2|2
1623115740000|2021-06-08 01:29:00|7085.3|7082.5|7084.8|7082|7085.3|7082.5|7084.6|7081.8|3
1623115750000|2021-06-08 01:29:10|7084.5|7081.7|7083.8|7081|7084.5|7081.7|7083.2|7080.4|16
1623115760000|2021-06-08 01:29:20|7084.1|7081.3|7084.1|7081.3|7084.3|7081.5|7083.8|7081|3
1623115770000|2021-06-08 01:29:30|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|0
1623115780000|2021-06-08 01:29:40|7084.1|7081.3|7084.6|7081.8|7084.6|7081.8|7084.1|7081.3|1
1623115790000|2021-06-08 01:29:50|7084.3|7081.5|7084.1|7081.3|7084.3|7081.5|7083.8|7081|28
1623115800000|2021-06-08 01:30:00|7083.8|7081|7084.1|7081.3|7084.1|7081.3|7082.8|7080|22
1623115810000|2021-06-08 01:30:10|7083.8|7081|7083.3|7080.5|7083.8|7081|7083.3|7080.5|6
1623115820000|2021-06-08 01:30:20|7083|7080.2|7082.8|7080|7083.8|7081|7082.8|7080|2
1623115830000|2021-06-08 01:30:30|7083.1|7080.3|7083.3|7080.5|7083.3|7080.5|7083.1|7080.3|16
1623115840000|2021-06-08 01:30:40|7083.6|7080.8|7083.1|7080.3|7084.6|7081.8|7083.1|7080.3|27
1623115850000|2021-06-08 01:30:50|7082.8|7080|7082.8|7080|7083.8|7081|7082.8|7080|19
1623115860000|2021-06-08 01:31:00|7082.6|7079.8|7080|7077.2|7082.6|7079.8|7080|7077.2|58
1623115870000|2021-06-08 01:31:10|7079.8|7077|7079.5|7076.7|7079.8|7077|7079.5|7076.7|13
1623115880000|2021-06-08 01:31:20|7079.1|7076.3|7079.8|7077|7079.8|7077|7079|7076.2|11
1623115890000|2021-06-08 01:31:30|7079.5|7076.7|7079.5|7076.7|7080.1|7077.3|7079.5|7076.7|5
1623115910000|2021-06-08 01:31:50|7079.8|7077|7078.8|7076|7079.8|7077|7078.8|7076|3
1623115920000|2021-06-08 01:32:00|7078.5|7075.7|7078.1|7075.3|7078.5|7075.7|7077.8|7075|10
1623115930000|2021-06-08 01:32:10|7077.8|7075|7077.8|7075|7078.1|7075.3|7077.8|7075|0
1623115940000|2021-06-08 01:32:20|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|5
1623115950000|2021-06-08 01:32:30|7078.4|7075.6|7078.1|7075.3|7078.6|7075.8|7078.1|7075.3|3
1623115960000|2021-06-08 01:32:40|7078.4|7075.6|7078.6|7075.8|7078.6|7075.8|7078.4|7075.6|0
1623115970000|2021-06-08 01:32:50|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|6
1623115990000|2021-06-08 01:33:10|7078.8|7076|7078.8|7076|7078.8|7076|7078.1|7075.3|5
1623116000000|2021-06-08 01:33:20|7079.1|7076.3|7078.8|7076|7079.1|7076.3|7078.8|7076|4
1623116010000|2021-06-08 01:33:30|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|0
1623116020000|2021-06-08 01:33:40|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|0
1623116030000|2021-06-08 01:33:50|7077.8|7075|7078.3|7075.5|7078.3|7075.5|7077.8|7075|3
1623116040000|2021-06-08 01:34:00|7078.5|7075.7|7076.8|7074|7079.3|7076.5|7076.8|7074|69
1623116050000|2021-06-08 01:34:10|7076.6|7073.8|7075.1|7072.3|7076.8|7074|7074.8|7072|64
1623116060000|2021-06-08 01:34:20|7075.6|7072.8|7075.5|7072.7|7075.8|7073|7074.8|7072|3
1623116070000|2021-06-08 01:34:30|7075.3|7072.5|7075.1|7072.3|7075.3|7072.5|7075|7072.2|1
1623116080000|2021-06-08 01:34:40|7075.3|7072.5|7074.5|7071.7|7075.3|7072.5|7074.5|7071.7|19
1623116090000|2021-06-08 01:34:50|7074.8|7072|7073.8|7071|7074.8|7072|7073.3|7070.5|2
1623116100000|2021-06-08 01:35:00|7073.5|7070.7|7073.8|7071|7073.8|7071|7073|7070.2|53
1623116110000|2021-06-08 01:35:10|7073.6|7070.8|7073.1|7070.3|7073.8|7071|7072.8|7070|12
1623116120000|2021-06-08 01:35:20|7073.6|7070.8|7074.1|7071.3|7074.6|7071.8|7073.6|7070.8|5
1623116130000|2021-06-08 01:35:30|7074.4|7071.6|7074.8|7072|7075.1|7072.3|7074.4|7071.6|26
1623116140000|2021-06-08 01:35:40|7075.8|7073|7076.1|7073.3|7076.9|7074.1|7074.8|7072|47
1623116150000|2021-06-08 01:35:50|7076.4|7073.6|7075.1|7072.3|7076.6|7073.8|7073.8|7071|47
1623116160000|2021-06-08 01:36:00|7074.8|7072|7075.6|7072.8|7075.6|7072.8|7074.6|7071.8|25
1623116170000|2021-06-08 01:36:10|7076.6|7073.8|7076.1|7073.3|7076.6|7073.8|7076.1|7073.3|14
1623116180000|2021-06-08 01:36:20|7076.4|7073.6|7076.1|7073.3|7076.4|7073.6|7075.8|7073|14
1623116190000|2021-06-08 01:36:30|7075.8|7073|7076.6|7073.8|7076.6|7073.8|7075.8|7073|2
1623116200000|2021-06-08 01:36:40|7076.3|7073.5|7076.4|7073.6|7076.4|7073.6|7076.1|7073.3|2
1623116210000|2021-06-08 01:36:50|7076.6|7073.8|7075.1|7072.3|7076.6|7073.8|7074.8|7072|12
1623116220000|2021-06-08 01:37:00|7074.8|7072|7076|7073.2|7076.6|7073.8|7074.8|7072|7
1623116230000|2021-06-08 01:37:10|7076.1|7073.3|7076.6|7073.8|7076.6|7073.8|7076.1|7073.3|2
1623116240000|2021-06-08 01:37:20|7076.1|7073.3|7075.8|7073|7076.6|7073.8|7075.8|7073|5
1623116250000|2021-06-08 01:37:30|7075.3|7072.5|7079.1|7076.3|7079.6|7076.8|7075.1|7072.3|46
1623116260000|2021-06-08 01:37:40|7078.8|7076|7078.8|7076|7079.1|7076.3|7078.8|7076|14
1623116270000|2021-06-08 01:37:50|7078.6|7075.8|7078.6|7075.8|7079.1|7076.3|7077.6|7074.8|60
1623116280000|2021-06-08 01:38:00|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7077.6|7074.8|17
1623116290000|2021-06-08 01:38:10|7078.6|7075.8|7080.1|7077.3|7080.6|7077.8|7078.6|7075.8|35
1623116300000|2021-06-08 01:38:20|7080.4|7077.6|7080.1|7077.3|7080.6|7077.8|7080|7077.2|29
1623116310000|2021-06-08 01:38:30|7079.8|7077|7079.1|7076.3|7080.1|7077.3|7079.1|7076.3|13
1623116320000|2021-06-08 01:38:40|7079.4|7076.6|7080.6|7077.8|7080.6|7077.8|7079.4|7076.6|3
1623116330000|2021-06-08 01:38:50|7081.8|7079|7080.6|7077.8|7082.1|7079.3|7080.6|7077.8|45
1623116340000|2021-06-08 01:39:00|7082.6|7079.8|7081.6|7078.8|7082.6|7079.8|7081.6|7078.8|47
1623116350000|2021-06-08 01:39:10|7081.3|7078.5|7080.6|7077.8|7081.3|7078.5|7080.1|7077.3|2
1623116360000|2021-06-08 01:39:20|7080.8|7078|7081.6|7078.8|7081.6|7078.8|7080.8|7078|1
1623116370000|2021-06-08 01:39:30|7081.1|7078.3|7081.6|7078.8|7081.6|7078.8|7081.1|7078.3|0
1623116380000|2021-06-08 01:39:40|7081.1|7078.3|7081.6|7078.8|7081.6|7078.8|7081.1|7078.3|0
1623116390000|2021-06-08 01:39:50|7081.1|7078.3|7081.6|7078.8|7081.6|7078.8|7081.1|7078.3|2
1623116400000|2021-06-08 01:40:00|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|6
1623116410000|2021-06-08 01:40:10|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|0
1623116420000|2021-06-08 01:40:20|7082.2|7079.4|7083.8|7081|7084.6|7081.8|7082.2|7079.4|40
1623116430000|2021-06-08 01:40:30|7083.6|7080.8|7084.6|7081.8|7084.6|7081.8|7083.6|7080.8|3
1623116440000|2021-06-08 01:40:40|7086.8|7084|7084.1|7081.3|7086.8|7084|7084.1|7081.3|25
1623116450000|2021-06-08 01:40:50|7084.4|7081.6|7084.6|7081.8|7084.8|7082|7083.1|7080.3|5
1623116460000|2021-06-08 01:41:00|7086.1|7083.3|7084.3|7081.5|7086.3|7083.5|7084.3|7081.5|5
1623116470000|2021-06-08 01:41:10|7084.6|7081.8|7085.6|7082.8|7085.6|7082.8|7084.6|7081.8|0
1623116480000|2021-06-08 01:41:20|7085.8|7083|7085.3|7082.5|7087|7084.2|7085.3|7082.5|64
1623116490000|2021-06-08 01:41:30|7085.6|7082.8|7084.8|7082|7085.6|7082.8|7084.8|7082|1
1623116500000|2021-06-08 01:41:40|7085.1|7082.3|7085.8|7083|7085.8|7083|7085.1|7082.3|0
1623116510000|2021-06-08 01:41:50|7086.3|7083.5|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|0
1623116520000|2021-06-08 01:42:00|7085.6|7082.8|7086.3|7083.5|7086.8|7084|7085.6|7082.8|4
1623116530000|2021-06-08 01:42:10|7086.6|7083.8|7087.6|7084.8|7087.6|7084.8|7086.3|7083.5|0
1623116540000|2021-06-08 01:42:20|7088.8|7086|7089.1|7086.3|7089.1|7086.3|7088.8|7086|12
1623116550000|2021-06-08 01:42:30|7088.8|7086|7088.8|7086|7089.3|7086.5|7088.8|7086|3
1623116560000|2021-06-08 01:42:40|7089.3|7086.5|7088.8|7086|7089.3|7086.5|7088.8|7086|5
1623116570000|2021-06-08 01:42:50|7089.8|7087|7089.8|7087|7089.9|7087.1|7089.8|7087|9
1623116580000|2021-06-08 01:43:00|7090.1|7087.3|7090.1|7087.3|7090.6|7087.8|7089.8|7087|6
1623116590000|2021-06-08 01:43:10|7088.6|7085.8|7088.8|7086|7088.8|7086|7088.6|7085.8|40
1623116600000|2021-06-08 01:43:20|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|1
1623116620000|2021-06-08 01:43:40|7088.1|7085.3|7087.8|7085|7088.1|7085.3|7087.8|7085|0
1623116650000|2021-06-08 01:44:10|7087.6|7084.8|7087.8|7085|7087.8|7085|7087.6|7084.8|3
1623116670000|2021-06-08 01:44:30|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|4
1623116680000|2021-06-08 01:44:40|7088.8|7086|7089.3|7086.5|7089.8|7087|7088.8|7086|4
1623116690000|2021-06-08 01:44:50|7089.6|7086.8|7089.8|7087|7089.8|7087|7089.3|7086.5|0
1623116700000|2021-06-08 01:45:00|7089.1|7086.3|7089.8|7087|7089.8|7087|7088.8|7086|1
1623116710000|2021-06-08 01:45:10|7089.6|7086.8|7089.3|7086.5|7089.6|7086.8|7089.3|7086.5|1
1623116730000|2021-06-08 01:45:30|7089.1|7086.3|7088.5|7085.7|7089.1|7086.3|7088.5|7085.7|0
1623116740000|2021-06-08 01:45:40|7088|7085.2|7087.8|7085|7088|7085.2|7087.8|7085|0
1623116750000|2021-06-08 01:45:50|7088.1|7085.3|7087.8|7085|7088.1|7085.3|7087.8|7085|1
1623116760000|2021-06-08 01:46:00|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7087.8|7085|1
1623116770000|2021-06-08 01:46:10|7087.8|7085|7087.8|7085|7087.8|7085|7087.1|7084.3|5
1623116820000|2021-06-08 01:47:00|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|4
1623116830000|2021-06-08 01:47:10|||||||||1
1623116860000|2021-06-08 01:47:40|7085.3|7082.5|7086.8|7084|7087.8|7085|7085.3|7082.5|93
1623116890000|2021-06-08 01:48:10|||||||||1
1623116900000|2021-06-08 01:48:20|7086.5|7083.7|7086.3|7083.5|7086.5|7083.7|7085.8|7083|6
1623116910000|2021-06-08 01:48:30|7086|7083.2|7084.3|7081.5|7086|7083.2|7084.3|7081.5|5
1623116920000|2021-06-08 01:48:40|7084.6|7081.8|7083.5|7080.7|7084.8|7082|7082.8|7080|12
1623116930000|2021-06-08 01:48:50|7082.8|7080|7083.6|7080.8|7083.6|7080.8|7082.8|7080|7
1623116940000|2021-06-08 01:49:00|7083.8|7081|7083.8|7081|7083.8|7081|7083.8|7081|0
1623116950000|2021-06-08 01:49:10|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.8|7080|5
1623116960000|2021-06-08 01:49:20|7083|7080.2|7082.8|7080|7083.3|7080.5|7082.8|7080|1
1623116970000|2021-06-08 01:49:30|7083.3|7080.5|7083.8|7081|7083.8|7081|7083.3|7080.5|2
1623116980000|2021-06-08 01:49:40|7084.8|7082|7085.1|7082.3|7085.1|7082.3|7084.8|7082|3
1623116990000|2021-06-08 01:49:50|7084.8|7082|7085.3|7082.5|7085.3|7082.5|7084.8|7082|0
1623117000000|2021-06-08 01:50:00|7085|7082.2|7084.8|7082|7085.3|7082.5|7084.8|7082|1
1623117010000|2021-06-08 01:50:10|7084.5|7081.7|7084.3|7081.5|7084.8|7082|7084.3|7081.5|8
1623117020000|2021-06-08 01:50:20|7084|7081.2|7082|7079.2|7084|7081.2|7081.8|7079|11
1623117030000|2021-06-08 01:50:30|7081.8|7079|7082.3|7079.5|7082.3|7079.5|7081.5|7078.7|7
1623117040000|2021-06-08 01:50:40|7082|7079.2|7081.8|7079|7082|7079.2|7081.8|7079|1
1623117060000|2021-06-08 01:51:00|7082.1|7079.3|7082.3|7079.5|7082.3|7079.5|7082.1|7079.3|2
1623117070000|2021-06-08 01:51:10|7083.3|7080.5|7084.8|7082|7085.3|7082.5|7083.3|7080.5|5
1623117080000|2021-06-08 01:51:20|7083.8|7081|7083.3|7080.5|7083.8|7081|7083.3|7080.5|6
1623117090000|2021-06-08 01:51:30|7082.9|7080.1|7083.3|7080.5|7083.3|7080.5|7082.8|7080|0
1623117110000|2021-06-08 01:51:50|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|3
1623117120000|2021-06-08 01:52:00|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.8|7080|1
1623117130000|2021-06-08 01:52:10|7082.4|7079.6|7080.3|7077.5|7082.4|7079.6|7079.8|7077|12
1623117140000|2021-06-08 01:52:20|7080.6|7077.8|7080.8|7078|7080.8|7078|7080.6|7077.8|0
1623117150000|2021-06-08 01:52:30|7080.6|7077.8|7080.3|7077.5|7080.6|7077.8|7080.3|7077.5|0
1623117170000|2021-06-08 01:52:50|7080.8|7078|7081.3|7078.5|7081.3|7078.5|7080.8|7078|2
1623117180000|2021-06-08 01:53:00|7080.9|7078.1|7081.1|7078.3|7081.1|7078.3|7080.9|7078.1|5
1623117190000|2021-06-08 01:53:10|7080.8|7078|7081.1|7078.3|7081.1|7078.3|7080.8|7078|0
1623117200000|2021-06-08 01:53:20|7080.8|7078|7081.3|7078.5|7081.3|7078.5|7080.8|7078|0
1623117220000|2021-06-08 01:53:40|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|1
1623117230000|2021-06-08 01:53:50|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|0
1623117240000|2021-06-08 01:54:00|7080.6|7077.8|7080.8|7078|7081.3|7078.5|7080.3|7077.5|3
1623117250000|2021-06-08 01:54:10|7081.3|7078.5|7080.8|7078|7081.3|7078.5|7080.8|7078|1
1623117260000|2021-06-08 01:54:20|7080.3|7077.5|7080.3|7077.5|7080.8|7078|7080.3|7077.5|1
1623117280000|2021-06-08 01:54:40|7080.1|7077.3|7080.4|7077.6|7080.4|7077.6|7079.9|7077.1|3
1623117290000|2021-06-08 01:54:50|7080.8|7078|7081.3|7078.5|7081.8|7079|7080.8|7078|2
1623117300000|2021-06-08 01:55:00|7080.8|7078|7081.1|7078.3|7081.1|7078.3|7080.8|7078|0
1623117310000|2021-06-08 01:55:10|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|0
1623117320000|2021-06-08 01:55:20|7081.1|7078.3|7080.8|7078|7081.3|7078.5|7080.8|7078|1
1623117330000|2021-06-08 01:55:30|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|1
1623117340000|2021-06-08 01:55:40|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|0
1623117350000|2021-06-08 01:55:50|7081.1|7078.3|7080.8|7078|7081.1|7078.3|7080.8|7078|1
1623117360000|2021-06-08 01:56:00|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|1
1623117370000|2021-06-08 01:56:10|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7079.9|7077.1|2
1623117390000|2021-06-08 01:56:30|7080.8|7078|7081.3|7078.5|7081.3|7078.5|7080.8|7078|0
1623117400000|2021-06-08 01:56:40|7080.9|7078.1|7080.8|7078|7080.9|7078.1|7080.8|7078|0
1623117410000|2021-06-08 01:56:50|7080.4|7077.6|7080.4|7077.6|7080.8|7078|7080.4|7077.6|1
1623117420000|2021-06-08 01:57:00|7079.5|7076.7|7078.8|7076|7079.5|7076.7|7078.8|7076|36
1623117430000|2021-06-08 01:57:10|7078.6|7075.8|7077.9|7075.1|7078.6|7075.8|7077.9|7075.1|5
1623117440000|2021-06-08 01:57:20|7077.8|7075|7075.8|7073|7077.8|7075|7075.3|7072.5|144
1623117450000|2021-06-08 01:57:30|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|0
1623117460000|2021-06-08 01:57:40|7075.8|7073|7075.8|7073|7075.8|7073|7074.9|7072.1|6
1623117510000|2021-06-08 01:58:30|7076.8|7074|7075.9|7073.1|7077.1|7074.3|7075.9|7073.1|19
1623117520000|2021-06-08 01:58:40|7076.3|7073.5|7076.3|7073.5|7076.8|7074|7076.3|7073.5|1
1623117530000|2021-06-08 01:58:50|7075.8|7073|7075.1|7072.3|7076.1|7073.3|7074.8|7072|7
1623117540000|2021-06-08 01:59:00|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7074.4|7071.6|13
1623117550000|2021-06-08 01:59:10|7075.8|7073|7078.3|7075.5|7078.6|7075.8|7075.8|7073|60
1623117560000|2021-06-08 01:59:20|7079.3|7076.5|7079.3|7076.5|7079.8|7077|7079.3|7076.5|12
1623117570000|2021-06-08 01:59:30|7079.8|7077|7080.1|7077.3|7080.6|7077.8|7079.3|7076.5|7
1623117580000|2021-06-08 01:59:40|7079.3|7076.5|7079.1|7076.3|7079.3|7076.5|7079.1|7076.3|5
1623117590000|2021-06-08 01:59:50|7078.8|7076|7077.3|7074.5|7078.8|7076|7077.3|7074.5|11
1623117600000|2021-06-08 02:00:00|7077.4|7074.6|7077.1|7074.3|7078.1|7075.3|7076.3|7073.5|20
1623117610000|2021-06-08 02:00:10|7077.8|7075|7079.3|7076.5|7079.3|7076.5|7077.8|7075|1
1623117620000|2021-06-08 02:00:20|7078.9|7076.1|7078.8|7076|7079.3|7076.5|7078.8|7076|1
1623117630000|2021-06-08 02:00:30|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1623117640000|2021-06-08 02:00:40|7079.6|7076.8|7079.3|7076.5|7079.8|7077|7079.3|7076.5|0
1623117650000|2021-06-08 02:00:50|7078.8|7076|7078.3|7075.5|7078.8|7076|7078.3|7075.5|0
1623117660000|2021-06-08 02:01:00|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|1
1623117680000|2021-06-08 02:01:20|7078.8|7076|7079.3|7076.5|7079.3|7076.5|7078.8|7076|0
1623117690000|2021-06-08 02:01:30|7079.8|7077|7080.3|7077.5|7080.6|7077.8|7079.8|7077|0
1623117700000|2021-06-08 02:01:40|7079.8|7077|7079.3|7076.5|7079.8|7077|7079.3|7076.5|0
1623117710000|2021-06-08 02:01:50|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|1
1623117720000|2021-06-08 02:02:00|7080.1|7077.3|7080.6|7077.8|7080.8|7078|7080.1|7077.3|22
1623117730000|2021-06-08 02:02:10|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|0
1623117740000|2021-06-08 02:02:20|7080.6|7077.8|7080.8|7078|7080.8|7078|7080.3|7077.5|1
1623117750000|2021-06-08 02:02:30|7081.1|7078.3|7081.3|7078.5|7081.8|7079|7081.1|7078.3|1
1623117760000|2021-06-08 02:02:40|7081.6|7078.8|7081.8|7079|7081.8|7079|7081.1|7078.3|0
1623117770000|2021-06-08 02:02:50|7081.4|7078.6|7080.3|7077.5|7081.4|7078.6|7080.3|7077.5|0
1623117780000|2021-06-08 02:03:00|7080.8|7078|7080.8|7078|7080.8|7078|7079.8|7077|1
1623117790000|2021-06-08 02:03:10|7080.3|7077.5|7081.6|7078.8|7081.6|7078.8|7080.3|7077.5|2
1623117800000|2021-06-08 02:03:20|7081.1|7078.3|7081.9|7079.1|7081.9|7079.1|7080.8|7078|2
1623117810000|2021-06-08 02:03:30|7082.4|7079.6|7083.8|7081|7084.1|7081.3|7082.4|7079.6|4
1623117820000|2021-06-08 02:03:40|7083.3|7080.5|7084.6|7081.8|7084.6|7081.8|7083.3|7080.5|0
1623117830000|2021-06-08 02:03:50|7084.3|7081.5|7085.1|7082.3|7085.1|7082.3|7084.3|7081.5|1
1623117840000|2021-06-08 02:04:00|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|2
1623117850000|2021-06-08 02:04:10|7086.1|7083.3|7085.8|7083|7086.1|7083.3|7085.3|7082.5|11
1623117890000|2021-06-08 02:04:50|7086.8|7084|7086.1|7083.3|7087.1|7084.3|7085.8|7083|21
1623117900000|2021-06-08 02:05:00|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|0
1623117910000|2021-06-08 02:05:10|7085.8|7083|7085.8|7083|7085.8|7083|7085.8|7083|0
1623117920000|2021-06-08 02:05:20|7087.6|7084.8|7086.8|7084|7087.6|7084.8|7086.8|7084|20
1623117930000|2021-06-08 02:05:30|7086.4|7083.6|7086.1|7083.3|7086.4|7083.6|7085.8|7083|5
1623117940000|2021-06-08 02:05:40|7085.6|7082.8|7086.6|7083.8|7086.6|7083.8|7085.6|7082.8|0
1623117960000|2021-06-08 02:06:00|7086.1|7083.3|7085.8|7083|7086.1|7083.3|7085.8|7083|0
1623117980000|2021-06-08 02:06:20|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|3
1623117990000|2021-06-08 02:06:30|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|0
1623118000000|2021-06-08 02:06:40|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|7084.8|7082|1
1623118020000|2021-06-08 02:07:00|7084.8|7082|7084.8|7082|7084.8|7082|7084.8|7082|0
1623118050000|2021-06-08 02:07:30|||||||||1
1623118070000|2021-06-08 02:07:50|||||||||1
1623118090000|2021-06-08 02:08:10|7085.1|7082.3|7085.8|7083|7085.8|7083|7085.1|7082.3|6
1623118120000|2021-06-08 02:08:40|7086.8|7084|7087.8|7085|7088.1|7085.3|7086.8|7084|4
1623118130000|2021-06-08 02:08:50|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|0
1623118140000|2021-06-08 02:09:00|7087.1|7084.3|7086.1|7083.3|7087.1|7084.3|7086.1|7083.3|3
1623118150000|2021-06-08 02:09:10|7085.8|7083|7085.6|7082.8|7086.1|7083.3|7085.6|7082.8|0
1623118160000|2021-06-08 02:09:20|7085.8|7083|7086.8|7084|7086.8|7084|7085.8|7083|7
1623118170000|2021-06-08 02:09:30|7086.3|7083.5|7085.8|7083|7086.3|7083.5|7085.8|7083|0
1623118180000|2021-06-08 02:09:40|7085.9|7083.1|7085.8|7083|7086.3|7083.5|7085.8|7083|1
1623118190000|2021-06-08 02:09:50|7086.1|7083.3|7086.3|7083.5|7086.8|7084|7086.1|7083.3|0
1623118200000|2021-06-08 02:10:00|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7085.8|7083|0
1623118210000|2021-06-08 02:10:10|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|0
1623118230000|2021-06-08 02:10:30|7085.8|7083|7085.8|7083|7086.3|7083.5|7085.8|7083|7
1623118240000|2021-06-08 02:10:40|7086.1|7083.3|7084.6|7081.8|7086.1|7083.3|7084.6|7081.8|8
1623118250000|2021-06-08 02:10:50|7084.9|7082.1|7084.8|7082|7085.3|7082.5|7084.8|7082|4
1623118290000|2021-06-08 02:11:30|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|9
1623118300000|2021-06-08 02:11:40|7084.6|7081.8|7081.2|7078.4|7084.6|7081.8|7081.2|7078.4|2
1623118310000|2021-06-08 02:11:50|7081.1|7078.3|7081.7|7078.9|7081.7|7078.9|7081.1|7078.3|3
1623118320000|2021-06-08 02:12:00|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|4
1623118330000|2021-06-08 02:12:10|7082.1|7079.3|7082.7|7079.9|7082.7|7079.9|7082.1|7079.3|4
1623118340000|2021-06-08 02:12:20|7082.2|7079.4|7082.1|7079.3|7082.2|7079.4|7082.1|7079.3|2
1623118350000|2021-06-08 02:12:30|7082.2|7079.4|7083.2|7080.4|7083.4|7080.6|7081.7|7078.9|2
1623118360000|2021-06-08 02:12:40|7082.7|7079.9|7083.1|7080.3|7083.1|7080.3|7082.7|7079.9|1
1623118380000|2021-06-08 02:13:00|7082.7|7079.9|7082.2|7079.4|7082.7|7079.9|7082.2|7079.4|2
1623118390000|2021-06-08 02:13:10|7082.4|7079.6|7082.7|7079.9|7082.7|7079.9|7082.4|7079.6|0
1623118400000|2021-06-08 02:13:20|||||||||1
1623118420000|2021-06-08 02:13:40|7082.4|7079.6|7082.2|7079.4|7082.4|7079.6|7082.2|7079.4|1
1623118430000|2021-06-08 02:13:50|7081.7|7078.9|7080.7|7077.9|7081.7|7078.9|7080.7|7077.9|3
1623118440000|2021-06-08 02:14:00|7081.1|7078.3|7080.7|7077.9|7081.1|7078.3|7080.7|7077.9|5
1623118450000|2021-06-08 02:14:10|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7080.7|7077.9|11
1623118460000|2021-06-08 02:14:20|7080.9|7078.1|7080.7|7077.9|7081.2|7078.4|7080.7|7077.9|0
1623118490000|2021-06-08 02:14:50|7080.9|7078.1|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|2
1623118500000|2021-06-08 02:15:00|7080.7|7077.9|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|0
1623118510000|2021-06-08 02:15:10|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|1
1623118550000|2021-06-08 02:15:50|||||||||1
1623118600000|2021-06-08 02:16:40|||||||||1
1623118610000|2021-06-08 02:16:50|||||||||1
1623118640000|2021-06-08 02:17:20|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7
1623118660000|2021-06-08 02:17:40|7081.2|7078.4|7081.1|7078.3|7081.2|7078.4|7080.7|7077.9|4
1623118680000|2021-06-08 02:18:00|7080.7|7077.9|7081.7|7078.9|7081.7|7078.9|7080.7|7077.9|0
1623118690000|2021-06-08 02:18:10|7081.2|7078.4|7081.1|7078.3|7081.2|7078.4|7081.1|7078.3|2
1623118700000|2021-06-08 02:18:20|7081.6|7078.8|7081.7|7078.9|7081.7|7078.9|7081.6|7078.8|0
1623118750000|2021-06-08 02:19:10|||||||||1
1623118770000|2021-06-08 02:19:30|7081.6|7078.8|7080.7|7077.9|7081.7|7078.9|7080.7|7077.9|6
1623118780000|2021-06-08 02:19:40|||||||||1
1623118820000|2021-06-08 02:20:20|||||||||1
1623118850000|2021-06-08 02:20:50|7079.7|7076.9|7078.6|7075.8|7079.7|7076.9|7078.4|7075.6|6
1623118860000|2021-06-08 02:21:00|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|3
1623118870000|2021-06-08 02:21:10|||||||||2
1623118880000|2021-06-08 02:21:20|||||||||1
1623118900000|2021-06-08 02:21:40|||||||||1
1623118960000|2021-06-08 02:22:40|7078.2|7075.4|7077.7|7074.9|7078.7|7075.9|7077.7|7074.9|4
1623118970000|2021-06-08 02:22:50|7078.7|7075.9|7078.4|7075.6|7078.7|7075.9|7078.4|7075.6|3
1623118980000|2021-06-08 02:23:00|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|0
1623118990000|2021-06-08 02:23:10|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1623119000000|2021-06-08 02:23:20|7078.4|7075.6|7078.2|7075.4|7078.4|7075.6|7078.2|7075.4|0
1623119020000|2021-06-08 02:23:40|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1623119040000|2021-06-08 02:24:00|7078.4|7075.6|7078.2|7075.4|7078.6|7075.8|7077.7|7074.9|6
1623119050000|2021-06-08 02:24:10|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|1
1623119060000|2021-06-08 02:24:20|||||||||1
1623119110000|2021-06-08 02:25:10|7079.1|7076.3|7079.7|7076.9|7079.7|7076.9|7079.1|7076.3|5
1623119130000|2021-06-08 02:25:30|||||||||2
1623119140000|2021-06-08 02:25:40|||||||||1
1623119170000|2021-06-08 02:26:10|7079.9|7077.1|7080.2|7077.4|7080.2|7077.4|7079.9|7077.1|3
1623119210000|2021-06-08 02:26:50|7079.7|7076.9|7079.4|7076.6|7079.7|7076.9|7078.7|7075.9|1
1623119220000|2021-06-08 02:27:00|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|4
1623119230000|2021-06-08 02:27:10|7079.7|7076.9|7080.1|7077.3|7080.1|7077.3|7079.7|7076.9|1
1623119240000|2021-06-08 02:27:20|7079.7|7076.9|7079.4|7076.6|7079.7|7076.9|7079.4|7076.6|1
1623119280000|2021-06-08 02:28:00|7078.9|7076.1|7079.2|7076.4|7079.2|7076.4|7078.9|7076.1|0
1623119290000|2021-06-08 02:28:10|7078.9|7076.1|7079.1|7076.3|7079.1|7076.3|7078.6|7075.8|7
1623119300000|2021-06-08 02:28:20|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1623119320000|2021-06-08 02:28:40|7079.1|7076.3|7078.2|7075.4|7079.1|7076.3|7078.2|7075.4|6
1623119360000|2021-06-08 02:29:20|7077.9|7075.1|7077.7|7074.9|7077.9|7075.1|7077.7|7074.9|0
1623119400000|2021-06-08 02:30:00|7078.1|7075.3|7078.6|7075.8|7078.6|7075.8|7078.1|7075.3|13
1623119410000|2021-06-08 02:30:10|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|1
1623119420000|2021-06-08 02:30:20|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|5
1623119430000|2021-06-08 02:30:30|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|0
1623119440000|2021-06-08 02:30:40|7079.2|7076.4|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|0
1623119460000|2021-06-08 02:31:00|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|0
1623119470000|2021-06-08 02:31:10|7079.5|7076.7|7079.7|7076.9|7079.7|7076.9|7079.5|7076.7|0
1623119480000|2021-06-08 02:31:20|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|4
1623119490000|2021-06-08 02:31:30|7080.9|7078.1|7080|7077.2|7080.9|7078.1|7080|7077.2|4
1623119500000|2021-06-08 02:31:40|7080.7|7077.9|7081|7078.2|7081|7078.2|7080.2|7077.4|2
1623119510000|2021-06-08 02:31:50|7080.7|7077.9|7080.4|7077.6|7080.7|7077.9|7080.4|7077.6|1
1623119520000|2021-06-08 02:32:00|7080|7077.2|7079|7076.2|7080|7077.2|7078.7|7075.9|1
1623119530000|2021-06-08 02:32:10|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|0
1623119540000|2021-06-08 02:32:20|7080|7077.2|7079.7|7076.9|7080|7077.2|7079.7|7076.9|0
1623119550000|2021-06-08 02:32:30|7079.4|7076.6|7079|7076.2|7079.4|7076.6|7079|7076.2|1
1623119570000|2021-06-08 02:32:50|7078.9|7076.1|7078|7075.2|7078.9|7076.1|7077.7|7074.9|4
1623119580000|2021-06-08 02:33:00|7078.7|7075.9|7079|7076.2|7079|7076.2|7078.7|7075.9|6
1623119590000|2021-06-08 02:33:10|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|1
1623119600000|2021-06-08 02:33:20|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|0
1623119610000|2021-06-08 02:33:30|7080.5|7077.7|7080.2|7077.4|7080.5|7077.7|7080.2|7077.4|2
1623119620000|2021-06-08 02:33:40|7080.7|7077.9|7080.2|7077.4|7080.7|7077.9|7080.2|7077.4|0
1623119630000|2021-06-08 02:33:50|||||||||1
1623119640000|2021-06-08 02:34:00|7079.7|7076.9|7080|7077.2|7080|7077.2|7079.7|7076.9|0
1623119650000|2021-06-08 02:34:10|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|0
1623119660000|2021-06-08 02:34:20|7079.9|7077.1|7079.7|7076.9|7079.9|7077.1|7079.7|7076.9|0
1623119670000|2021-06-08 02:34:30|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|1
1623119680000|2021-06-08 02:34:40|7079.2|7076.4|7078.7|7075.9|7079.2|7076.4|7078.7|7075.9|1
1623119690000|2021-06-08 02:34:50|7079|7076.2|7079.2|7076.4|7079.2|7076.4|7079|7076.2|0
1623119700000|2021-06-08 02:35:00|7078.7|7075.9|7079|7076.2|7079|7076.2|7078.7|7075.9|1
1623119720000|2021-06-08 02:35:20|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1623119750000|2021-06-08 02:35:50|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|1
1623119770000|2021-06-08 02:36:10|7079.2|7076.4|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|1
1623119820000|2021-06-08 02:37:00|7079.5|7076.7|7078.7|7075.9|7079.5|7076.7|7078.7|7075.9|3
1623119830000|2021-06-08 02:37:10|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7078.7|7075.9|3
1623119840000|2021-06-08 02:37:20|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|1
1623119850000|2021-06-08 02:37:30|7079.5|7076.7|7079.7|7076.9|7079.7|7076.9|7079.5|7076.7|1
1623119860000|2021-06-08 02:37:40|7080.4|7077.6|7080.7|7077.9|7080.7|7077.9|7080.4|7077.6|6
1623119870000|2021-06-08 02:37:50|7080.4|7077.6|7081|7078.2|7081|7078.2|7080|7077.2|1
1623119880000|2021-06-08 02:38:00|7081.2|7078.4|7080.9|7078.1|7081.2|7078.4|7080.7|7077.9|3
1623119890000|2021-06-08 02:38:10|7080.5|7077.7|7079.7|7076.9|7080.5|7077.7|7079.7|7076.9|1
1623119910000|2021-06-08 02:38:30|7080|7077.2|7080.5|7077.7|7080.5|7077.7|7080|7077.2|0
1623119920000|2021-06-08 02:38:40|7081|7078.2|7080.9|7078.1|7081.2|7078.4|7080.7|7077.9|0
1623119930000|2021-06-08 02:38:50|7081|7078.2|7080.7|7077.9|7081.2|7078.4|7080.7|7077.9|0
1623119940000|2021-06-08 02:39:00|7079.7|7076.9|7079.2|7076.4|7079.7|7076.9|7079.2|7076.4|4
1623119950000|2021-06-08 02:39:10|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|0
1623119960000|2021-06-08 02:39:20|7080.2|7077.4|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|2
1623119990000|2021-06-08 02:39:50|7080.9|7078.1|7081.2|7078.4|7081.2|7078.4|7080.7|7077.9|9
1623120000000|2021-06-08 02:40:00|7080.9|7078.1|7081|7078.2|7081|7078.2|7080.7|7077.9|0
1623120010000|2021-06-08 02:40:10|7081.5|7078.7|7082.7|7079.9|7082.7|7079.9|7081.5|7078.7|5
1623120020000|2021-06-08 02:40:20|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7082.2|7079.4|6
1623120030000|2021-06-08 02:40:30|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7083.2|7080.4|5
1623120040000|2021-06-08 02:40:40|7084|7081.2|7084.4|7081.6|7084.4|7081.6|7083.7|7080.9|3
1623120050000|2021-06-08 02:40:50|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|2
1623120060000|2021-06-08 02:41:00|7085|7082.2|7086|7083.2|7086|7083.2|7084|7081.2|7
1623120070000|2021-06-08 02:41:10|7085.7|7082.9|7086|7083.2|7086.5|7083.7|7085|7082.2|6
1623120080000|2021-06-08 02:41:20|7086.4|7083.6|7087|7084.2|7087|7084.2|7086.4|7083.6|7
1623120090000|2021-06-08 02:41:30|7086.7|7083.9|7087.5|7084.7|7087.5|7084.7|7086.7|7083.9|1
1623120100000|2021-06-08 02:41:40|7087|7084.2|7086.7|7083.9|7087|7084.2|7086.7|7083.9|1
1623120110000|2021-06-08 02:41:50|7086.5|7083.7|7085.7|7082.9|7086.5|7083.7|7085.7|7082.9|3
1623120120000|2021-06-08 02:42:00|7086|7083.2|7086|7083.2|7086.7|7083.9|7085.7|7082.9|10
1623120130000|2021-06-08 02:42:10|7086.4|7083.6|7086.5|7083.7|7086.5|7083.7|7086|7083.2|0
1623120140000|2021-06-08 02:42:20|7087|7084.2|7088.5|7085.7|7088.5|7085.7|7087|7084.2|53
1623120150000|2021-06-08 02:42:30|||||||||5
1623120160000|2021-06-08 02:42:40|||||||||1
1623120170000|2021-06-08 02:42:50|7088.2|7085.4|7088|7085.2|7088.2|7085.4|7088|7085.2|0
1623120180000|2021-06-08 02:43:00|7087.7|7084.9|7088.5|7085.7|7088.5|7085.7|7087.7|7084.9|3
1623120190000|2021-06-08 02:43:10|7088.2|7085.4|7089|7086.2|7089|7086.2|7088.2|7085.4|8
1623120200000|2021-06-08 02:43:20|7088.7|7085.9|7090.5|7087.7|7090.7|7087.9|7088.5|7085.7|67
1623120210000|2021-06-08 02:43:30|7088|7085.2|7088.5|7085.7|7088.5|7085.7|7087.5|7084.7|51
1623120220000|2021-06-08 02:43:40|7087.7|7084.9|7088.7|7085.9|7088.7|7085.9|7087.7|7084.9|5
1623120230000|2021-06-08 02:43:50|7088.5|7085.7|7088.7|7085.9|7088.7|7085.9|7088|7085.2|10
1623120240000|2021-06-08 02:44:00|7088.5|7085.7|7088.5|7085.7|7088.5|7085.7|7088|7085.2|11
1623120250000|2021-06-08 02:44:10|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|0
1623120260000|2021-06-08 02:44:20|7088.2|7085.4|7088.5|7085.7|7088.5|7085.7|7087.7|7084.9|0
1623120270000|2021-06-08 02:44:30|7088|7085.2|7088.5|7085.7|7088.5|7085.7|7087.5|7084.7|10
1623120280000|2021-06-08 02:44:40|7088.2|7085.4|7088|7085.2|7088.2|7085.4|7087.5|7084.7|7
1623120300000|2021-06-08 02:45:00|7087.7|7084.9|7085.7|7082.9|7087.7|7084.9|7085.7|7082.9|7
1623120320000|2021-06-08 02:45:20|7085.4|7082.6|7085.7|7082.9|7085.7|7082.9|7084.7|7081.9|1
1623120330000|2021-06-08 02:45:30|7079.4|7076.6|7080|7077.2|7080.7|7077.9|7075.9|7073.1|421
1623120340000|2021-06-08 02:45:40|7080.2|7077.4|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|0
1623120350000|2021-06-08 02:45:50|7081|7078.2|7081.7|7078.9|7081.7|7078.9|7081|7078.2|17
1623120360000|2021-06-08 02:46:00|||||||||2
1623120370000|2021-06-08 02:46:10|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|1
1623120380000|2021-06-08 02:46:20|7081.5|7078.7|7082.2|7079.4|7082.3|7079.4|7081.2|7078.3|4
1623120390000|2021-06-08 02:46:30|7082.4|7079.6|7082.2|7079.4|7082.4|7079.6|7081.7|7078.9|4
1623120400000|2021-06-08 02:46:40|7081.7|7078.9|7082.2|7079.4|7082.2|7079.4|7081.7|7078.9|0
1623120410000|2021-06-08 02:46:50|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.4|7078.6|1
1623120420000|2021-06-08 02:47:00|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|1
1623120430000|2021-06-08 02:47:10|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|1
1623120460000|2021-06-08 02:47:40|7079.9|7077.1|7080.2|7077.4|7080.2|7077.4|7079.7|7076.9|3
1623120470000|2021-06-08 02:47:50|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|5
1623120480000|2021-06-08 02:48:00|7080.5|7077.7|7080.2|7077.4|7080.5|7077.7|7080.2|7077.4|2
1623120490000|2021-06-08 02:48:10|7080.5|7077.7|7080.7|7077.9|7080.7|7077.9|7080.5|7077.7|0
1623120500000|2021-06-08 02:48:20|7080.9|7078.1|7081.7|7078.9|7081.7|7078.9|7080.9|7078.1|2
1623120510000|2021-06-08 02:48:30|7082.2|7079.4|7081.7|7078.9|7082.2|7079.4|7081.7|7078.9|1
1623120520000|2021-06-08 02:48:40|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|0
1623120530000|2021-06-08 02:48:50|7082.7|7079.9|7083|7080.2|7083|7080.2|7082.7|7079.9|3
1623120570000|2021-06-08 02:49:30|7082.7|7079.9|7083.2|7080.4|7083.2|7080.4|7082.7|7079.9|2
1623120580000|2021-06-08 02:49:40|7082.7|7079.9|7084|7081.2|7084|7081.2|7082.7|7079.9|2
1623120600000|2021-06-08 02:50:00|7083.2|7080.4|7082|7079.2|7083.2|7080.4|7081.7|7078.9|10
1623120610000|2021-06-08 02:50:10|7082.2|7079.4|7080.7|7077.9|7082.2|7079.4|7080.7|7077.9|8
1623120620000|2021-06-08 02:50:20|7080.2|7077.4|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|0
1623120630000|2021-06-08 02:50:30|||||||||1
1623120640000|2021-06-08 02:50:40|7080.2|7077.4|7079.7|7076.9|7080.4|7077.6|7079.7|7076.9|2
1623120650000|2021-06-08 02:50:50|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|1
1623120660000|2021-06-08 02:51:00|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|1
1623120670000|2021-06-08 02:51:10|7079.4|7076.6|7078.7|7075.9|7079.4|7076.6|7078.7|7075.9|3
1623120680000|2021-06-08 02:51:20|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|2
1623120690000|2021-06-08 02:51:30|7079.7|7076.9|7079.2|7076.4|7079.7|7076.9|7079.2|7076.4|0
1623120700000|2021-06-08 02:51:40|7079.5|7076.7|7079.7|7076.9|7079.7|7076.9|7079.5|7076.7|0
1623120710000|2021-06-08 02:51:50|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|3
1623120720000|2021-06-08 02:52:00|7078.9|7076.1|7079.2|7076.4|7079.2|7076.4|7078.9|7076.1|12
1623120730000|2021-06-08 02:52:10|7079|7076.2|7079|7076.2|7079|7076.2|7078.7|7075.9|1
1623120740000|2021-06-08 02:52:20|7079.2|7076.4|7078.7|7075.9|7079.2|7076.4|7078.7|7075.9|1
1623120750000|2021-06-08 02:52:30|7078.5|7075.7|7078.2|7075.4|7078.7|7075.9|7078.2|7075.4|2
1623120760000|2021-06-08 02:52:40|7078.8|7076|7079|7076.2|7079|7076.2|7078.8|7076|5
1623120770000|2021-06-08 02:52:50|7078.2|7075.4|7078|7075.2|7078.2|7075.4|7077.9|7075.1|3
1623120780000|2021-06-08 02:53:00|7078.7|7075.9|7079|7076.2|7079|7076.2|7078.7|7075.9|1
1623120790000|2021-06-08 02:53:10|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|0
1623120810000|2021-06-08 02:53:30|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|0
1623120830000|2021-06-08 02:53:50|||||||||1
1623120840000|2021-06-08 02:54:00|||||||||4
1623120850000|2021-06-08 02:54:10|7078.9|7076.1|7079|7076.2|7079|7076.2|7078.7|7075.9|0
1623120870000|2021-06-08 02:54:30|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|0
1623120890000|2021-06-08 02:54:50|7078.9|7076.1|7077.7|7074.9|7078.9|7076.1|7077.7|7074.9|1
1623120920000|2021-06-08 02:55:20|7076.9|7074.1|7076.4|7073.6|7076.9|7074.1|7076.4|7073.6|33
1623120930000|2021-06-08 02:55:30|7076.7|7073.9|7076.2|7073.4|7076.7|7073.9|7075.9|7073.1|16
1623120950000|2021-06-08 02:55:50|7075.7|7072.9|7075.7|7072.9|7076.2|7073.4|7075.7|7072.9|0
1623120970000|2021-06-08 02:56:10|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|34
1623120980000|2021-06-08 02:56:20|7074.9|7072.1|7074.7|7071.9|7074.9|7072.1|7074.7|7071.9|57
1623121000000|2021-06-08 02:56:40|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|24
1623121020000|2021-06-08 02:57:00|7074.7|7071.9|7074.7|7071.9|7074.9|7072.1|7074.7|7071.9|14
1623121030000|2021-06-08 02:57:10|||||||||4
1623121040000|2021-06-08 02:57:20|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|2
1623121050000|2021-06-08 02:57:30|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|1
1623121060000|2021-06-08 02:57:40|7075|7072.2|7075.2|7072.4|7075.4|7072.6|7075|7072.2|1
1623121070000|2021-06-08 02:57:50|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|19
1623121080000|2021-06-08 02:58:00|7074.7|7071.9|7075.2|7072.4|7075.2|7072.4|7074.7|7071.9|2
1623121090000|2021-06-08 02:58:10|7074.9|7072.1|7074.7|7071.9|7074.9|7072.1|7074.7|7071.9|10
1623121100000|2021-06-08 02:58:20|7075.2|7072.4|7075|7072.2|7075.2|7072.4|7074.7|7071.9|4
1623121110000|2021-06-08 02:58:30|7074.7|7071.9|7075.2|7072.4|7075.2|7072.4|7074.7|7071.9|6
1623121120000|2021-06-08 02:58:40|||||||||3
1623121140000|2021-06-08 02:59:00|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|0
1623121150000|2021-06-08 02:59:10|||||||||3
1623121160000|2021-06-08 02:59:20|||||||||6
1623121170000|2021-06-08 02:59:30|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|56
1623121180000|2021-06-08 02:59:40|7074.7|7071.9|7074.5|7071.7|7074.7|7071.9|7074.5|7071.7|138
1623121190000|2021-06-08 02:59:50|7073.3|7070.5|7072.7|7069.9|7073.3|7070.5|7072.7|7069.9|82
1623121200000|2021-06-08 03:00:00|7072.5|7069.7|7069.9|7067.1|7072.5|7069.7|7068.5|7065.7|192
1623121210000|2021-06-08 03:00:10|7069.7|7066.9|7069.2|7066.4|7069.7|7066.9|7068.7|7065.9|27
1623121220000|2021-06-08 03:00:20|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|13
1623121230000|2021-06-08 03:00:30|7069.5|7066.7|7069.9|7067.1|7070.2|7067.4|7069.5|7066.7|22
1623121240000|2021-06-08 03:00:40|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|2
1623121250000|2021-06-08 03:00:50|7070.2|7067.4|7069.9|7067.1|7070.2|7067.4|7067.9|7065.1|39
1623121260000|2021-06-08 03:01:00|7069.7|7066.9|7070.2|7067.4|7071.7|7068.9|7069.7|7066.9|9
1623121270000|2021-06-08 03:01:10|7070.1|7067.3|7071.7|7068.9|7072.2|7069.4|7069.9|7067.1|2
1623121280000|2021-06-08 03:01:20|7072.2|7069.4|7072.4|7069.6|7072.7|7069.9|7071.4|7068.6|6
1623121290000|2021-06-08 03:01:30|7072.7|7069.9|7073.2|7070.4|7073.7|7070.9|7072.7|7069.9|13
1623121300000|2021-06-08 03:01:40|7072.7|7069.9|7071.7|7068.9|7073.2|7070.4|7071.7|7068.9|22
1623121310000|2021-06-08 03:01:50|7072|7069.2|7070.9|7068.1|7072.7|7069.9|7070.9|7068.1|37
1623121320000|2021-06-08 03:02:00|7071.4|7068.6|7073.2|7070.4|7073.2|7070.4|7070.7|7067.9|15
1623121330000|2021-06-08 03:02:10|7072.7|7069.9|7070.2|7067.4|7072.7|7069.9|7070.2|7067.4|30
1623121340000|2021-06-08 03:02:20|7069.7|7066.9|7069.2|7066.4|7070.4|7067.6|7069.2|7066.4|10
1623121350000|2021-06-08 03:02:30|7069.5|7066.7|7068.7|7065.9|7070.2|7067.4|7068.7|7065.9|25
1623121360000|2021-06-08 03:02:40|||||||||23
1623121370000|2021-06-08 03:02:50|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|21
1623121380000|2021-06-08 03:03:00|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|3
1623121390000|2021-06-08 03:03:10|7070.2|7067.4|7069.2|7066.4|7070.7|7067.9|7069|7066.2|9
1623121400000|2021-06-08 03:03:20|7069.7|7066.9|7069.2|7066.4|7070|7067.2|7069.2|7066.4|6
1623121410000|2021-06-08 03:03:30|7068.7|7065.9|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|2
1623121420000|2021-06-08 03:03:40|7069.5|7066.7|7068.7|7065.9|7069.7|7066.9|7068.7|7065.9|152
1623121430000|2021-06-08 03:03:50|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|11
1623121440000|2021-06-08 03:04:00|7069.7|7066.9|7070.2|7067.4|7070.2|7067.4|7069.7|7066.9|5
1623121450000|2021-06-08 03:04:10|7069.7|7066.9|7070.7|7067.9|7070.7|7067.9|7069.7|7066.9|10
1623121460000|2021-06-08 03:04:20|7069.7|7066.9|7069.4|7066.6|7069.7|7066.9|7069.4|7066.6|22
1623121470000|2021-06-08 03:04:30|7069.7|7066.9|7070.2|7067.4|7070.7|7067.9|7069.7|7066.9|7
1623121480000|2021-06-08 03:04:40|7070|7067.2|7070.2|7067.4|7070.2|7067.4|7069.7|7066.9|4
1623121490000|2021-06-08 03:04:50|7069.7|7066.9|7070|7067.2|7070.7|7067.9|7069.7|7066.9|4
1623121500000|2021-06-08 03:05:00|7070.2|7067.4|7070.7|7067.9|7070.7|7067.9|7070.2|7067.4|0
1623121510000|2021-06-08 03:05:10|7071|7068.2|7070.2|7067.4|7071.3|7068.2|7069.7|7066.9|7
1623121520000|2021-06-08 03:05:20|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|5
1623121530000|2021-06-08 03:05:30|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.4|7066.6|9
1623121540000|2021-06-08 03:05:40|7069.2|7066.4|7069.4|7066.6|7069.7|7066.9|7069.2|7066.4|0
1623121550000|2021-06-08 03:05:50|7069.2|7066.4|7068.7|7065.9|7069.7|7066.9|7068.7|7065.9|11
1623121560000|2021-06-08 03:06:00|7069.2|7066.4|7069.2|7066.4|7070.2|7067.4|7069.2|7066.4|33
1623121570000|2021-06-08 03:06:10|7069.4|7066.6|7070.2|7067.4|7070.2|7067.4|7069.4|7066.6|7
1623121580000|2021-06-08 03:06:20|7069.9|7067.1|7068.7|7065.9|7071|7068.2|7068.7|7065.9|43
1623121590000|2021-06-08 03:06:30|7069.4|7066.6|7069.2|7066.4|7069.4|7066.6|7068.7|7065.9|9
1623121600000|2021-06-08 03:06:40|7069.5|7066.7|7068.4|7065.6|7069.5|7066.7|7067.9|7065.1|25
1623121610000|2021-06-08 03:06:50|7068|7065.2|7067.7|7064.9|7068|7065.2|7067.7|7064.9|13
1623121620000|2021-06-08 03:07:00|7068|7065.2|7068.2|7065.4|7068.2|7065.4|7068|7065.2|3
1623121630000|2021-06-08 03:07:10|||||||||6
1623121640000|2021-06-08 03:07:20|7068.7|7065.9|7070.7|7067.9|7071|7068.2|7068.2|7065.4|22
1623121650000|2021-06-08 03:07:30|7071|7068.2|7070.5|7067.7|7071.5|7068.7|7069.7|7066.9|37
1623121660000|2021-06-08 03:07:40|7070.7|7067.9|7071.7|7068.9|7072.7|7069.9|7070.7|7067.9|34
1623121670000|2021-06-08 03:07:50|7071|7068.2|7072|7069.2|7072.7|7069.9|7071|7068.2|24
1623121680000|2021-06-08 03:08:00|7071.7|7068.9|7070.7|7067.9|7071.7|7068.9|7070.7|7067.9|13
1623121690000|2021-06-08 03:08:10|7070.4|7067.6|7069.7|7066.9|7070.4|7067.6|7069.7|7066.9|5
1623121700000|2021-06-08 03:08:20|7069.2|7066.4|7069.7|7066.9|7069.7|7066.9|7069.2|7066.4|2
1623121710000|2021-06-08 03:08:30|7070|7067.2|7069.7|7066.9|7070|7067.2|7069.7|7066.9|1
1623121720000|2021-06-08 03:08:40|7070|7067.2|7070.5|7067.7|7070.5|7067.7|7069.7|7066.9|1
1623121730000|2021-06-08 03:08:50|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|3
1623121740000|2021-06-08 03:09:00|7070.7|7067.9|7069.7|7066.9|7070.7|7067.9|7069.7|7066.9|19
1623121750000|2021-06-08 03:09:10|7069.2|7066.4|7069.7|7066.9|7069.7|7066.9|7069.2|7066.4|5
1623121770000|2021-06-08 03:09:30|7069.2|7066.4|7068.7|7065.9|7069.2|7066.4|7068.7|7065.9|16
1623121790000|2021-06-08 03:09:50|7068.2|7065.4|7067.7|7064.9|7068.2|7065.4|7067.7|7064.9|25
1623121800000|2021-06-08 03:10:00|7068|7065.2|7068.7|7065.9|7069.5|7066.7|7067.7|7064.9|26
1623121810000|2021-06-08 03:10:10|7067.7|7064.9|7068.7|7065.9|7069|7066.2|7067.7|7064.9|34
1623121820000|2021-06-08 03:10:20|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7067.7|7064.9|20
1623121830000|2021-06-08 03:10:30|||||||||10
1623121840000|2021-06-08 03:10:40|||||||||5
1623121850000|2021-06-08 03:10:50|7067.5|7064.7|7065.4|7062.6|7067.5|7064.7|7065.4|7062.6|135
1623121860000|2021-06-08 03:11:00|7065.7|7062.9|7064.2|7061.4|7065.7|7062.9|7063.7|7060.9|51
1623121870000|2021-06-08 03:11:10|7063.9|7061.1|7063.7|7060.9|7064.2|7061.4|7063.7|7060.9|43
1623121880000|2021-06-08 03:11:20|7063.5|7060.7|7059.7|7056.9|7063.5|7060.7|7058.7|7055.9|203
1623121890000|2021-06-08 03:11:30|7060|7057.2|7059.7|7056.9|7060|7057.2|7058.9|7056.1|74
1623121900000|2021-06-08 03:11:40|7060.3|7057.5|7059.2|7056.4|7060.7|7057.9|7059.2|7056.4|29
1623121910000|2021-06-08 03:11:50|7060.1|7057.3|7060.7|7057.9|7063.4|7060.6|7060.1|7057.3|118
1623121920000|2021-06-08 03:12:00|7061|7058.2|7064.7|7061.9|7065|7062.2|7061|7058.2|64
1623121930000|2021-06-08 03:12:10|7065|7062.2|7063.2|7060.4|7065|7062.2|7063.2|7060.4|33
1623121950000|2021-06-08 03:12:30|7062.7|7059.9|7062.5|7059.7|7062.7|7059.9|7062.2|7059.4|32
1623121960000|2021-06-08 03:12:40|7063|7060.2|7063.2|7060.4|7063.7|7060.9|7063|7060.2|1
1623121980000|2021-06-08 03:13:00|7063.6|7060.8|7066.7|7063.9|7066.7|7063.9|7063.6|7060.8|9
1623121990000|2021-06-08 03:13:10|7066.5|7063.7|7066.2|7063.4|7066.5|7063.7|7065.7|7062.9|14
1623122000000|2021-06-08 03:13:20|7066.7|7063.9|7066.5|7063.7|7066.7|7063.9|7066.2|7063.4|0
1623122010000|2021-06-08 03:13:30|7066.7|7063.9|7070.7|7067.9|7070.7|7067.9|7066.7|7063.9|15
1623122020000|2021-06-08 03:13:40|7069.7|7066.9|7071|7068.2|7071|7068.2|7069.2|7066.4|12
1623122030000|2021-06-08 03:13:50|7070.7|7067.9|7070|7067.2|7070.7|7067.9|7070|7067.2|2
1623122040000|2021-06-08 03:14:00|7070.3|7067.5|7071.5|7068.7|7071.5|7068.7|7070.2|7067.4|13
1623122050000|2021-06-08 03:14:10|7071|7068.2|7071.8|7069|7071.8|7069|7071|7068.2|5
1623122060000|2021-06-08 03:14:20|7072|7069.2|7073.5|7070.7|7074|7071.2|7072|7069.2|11
1623122070000|2021-06-08 03:14:30|7073.2|7070.4|7070.7|7067.9|7073.5|7070.7|7070.2|7067.4|12
1623122080000|2021-06-08 03:14:40|7070.2|7067.4|7070.7|7067.9|7070.7|7067.9|7070.2|7067.4|3
1623122090000|2021-06-08 03:14:50|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|2
1623122100000|2021-06-08 03:15:00|7071.2|7068.4|7070.7|7067.9|7071.2|7068.4|7070.7|7067.9|7
1623122110000|2021-06-08 03:15:10|7070|7067.2|7070.5|7067.7|7070.5|7067.7|7070|7067.2|0
1623122120000|2021-06-08 03:15:20|7070.3|7067.5|7069.2|7066.4|7070.3|7067.5|7069.2|7066.4|2
1623122130000|2021-06-08 03:15:30|||||||||2
1623122140000|2021-06-08 03:15:40|7068.7|7065.9|7068.5|7065.7|7069.2|7066.4|7068.2|7065.4|4
1623122150000|2021-06-08 03:15:50|7068.2|7065.4|7068.2|7065.4|7068.5|7065.7|7068.2|7065.4|1
1623122160000|2021-06-08 03:16:00|7067.6|7064.8|7067.2|7064.4|7067.6|7064.8|7067.2|7064.4|10
1623122170000|2021-06-08 03:16:10|7067.5|7064.7|7067.2|7064.4|7067.5|7064.7|7067.2|7064.4|9
1623122180000|2021-06-08 03:16:20|7068|7065.2|7069.7|7066.9|7069.7|7066.9|7068|7065.2|9
1623122190000|2021-06-08 03:16:30|7069.2|7066.4|7068.7|7065.9|7069.2|7066.4|7068.7|7065.9|1
1623122200000|2021-06-08 03:16:40|7069.2|7066.4|7068.2|7065.4|7069.5|7066.7|7068.2|7065.4|7
1623122210000|2021-06-08 03:16:50|7068|7065.2|7066.7|7063.9|7068|7065.2|7066.2|7063.4|18
1623122220000|2021-06-08 03:17:00|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|12
1623122230000|2021-06-08 03:17:10|7067.2|7064.4|7067.2|7064.4|7067.7|7064.9|7067.2|7064.4|1
1623122240000|2021-06-08 03:17:20|7068|7065.2|7068|7065.2|7068|7065.2|7068|7065.2|8
1623122250000|2021-06-08 03:17:30|7068.2|7065.4|7068.7|7065.9|7068.7|7065.9|7068.2|7065.4|5
1623122260000|2021-06-08 03:17:40|7068.4|7065.6|7071.5|7068.7|7071.5|7068.7|7068.2|7065.4|1
1623122270000|2021-06-08 03:17:50|7071.2|7068.4|7072.7|7069.9|7073.2|7070.4|7071.2|7068.4|33
1623122280000|2021-06-08 03:18:00|7072.4|7069.6|7073|7070.2|7073|7070.2|7072.2|7069.4|7
1623122290000|2021-06-08 03:18:10|7072.7|7069.9|7070.2|7067.4|7072.7|7069.9|7070.2|7067.4|10
1623122300000|2021-06-08 03:18:20|7070.5|7067.7|7070.2|7067.4|7070.7|7067.9|7070.2|7067.4|0
1623122310000|2021-06-08 03:18:30|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|7070.4|7067.6|0
1623122330000|2021-06-08 03:18:50|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.2|7066.4|1
1623122340000|2021-06-08 03:19:00|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|1
1623122350000|2021-06-08 03:19:10|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|0
1623122360000|2021-06-08 03:19:20|7070|7067.2|7071.4|7068.6|7071.7|7068.9|7070|7067.2|11
1623122370000|2021-06-08 03:19:30|7071.2|7068.4|7070.7|7067.9|7071.5|7068.7|7070.7|7067.9|12
1623122380000|2021-06-08 03:19:40|7070.5|7067.7|7068.4|7065.6|7070.5|7067.7|7068.4|7065.6|12
1623122390000|2021-06-08 03:19:50|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|5
1623122400000|2021-06-08 03:20:00|7069.8|7067|7070|7067.2|7070|7067.2|7069.8|7067|8
1623122410000|2021-06-08 03:20:10|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7069.9|7067.1|2
1623122430000|2021-06-08 03:20:30|||||||||1
1623122440000|2021-06-08 03:20:40|7070.5|7067.7|7072.2|7069.4|7072.2|7069.4|7070.5|7067.7|2
1623122450000|2021-06-08 03:20:50|7072.5|7069.7|7072.7|7069.9|7072.7|7069.9|7072.5|7069.7|0
1623122460000|2021-06-08 03:21:00|7071.4|7068.6|7072.2|7069.4|7072.2|7069.4|7071.4|7068.6|34
1623122470000|2021-06-08 03:21:10|7072.7|7069.9|7074.2|7071.4|7074.7|7071.9|7072.7|7069.9|33
1623122480000|2021-06-08 03:21:20|7074.7|7071.9|7073.4|7070.6|7074.7|7071.9|7073.4|7070.6|26
1623122490000|2021-06-08 03:21:30|7073.2|7070.4|7075|7072.2|7075|7072.2|7073.2|7070.4|1
1623122500000|2021-06-08 03:21:40|7075.7|7072.9|7077.7|7074.9|7078|7075.2|7075.7|7072.9|15
1623122510000|2021-06-08 03:21:50|7077.2|7074.4|7077.8|7075|7078.5|7075.7|7077|7074.2|12
1623122520000|2021-06-08 03:22:00|7078|7075.2|7076|7073.2|7078|7075.2|7075|7072.2|15
1623122530000|2021-06-08 03:22:10|7077|7074.2|7078|7075.2|7078|7075.2|7077|7074.2|3
1623122540000|2021-06-08 03:22:20|7078.5|7075.7|7079.5|7076.7|7079.7|7076.9|7078.5|7075.7|10
1623122550000|2021-06-08 03:22:30|7079.7|7076.9|7079.7|7076.9|7080|7077.2|7079.5|7076.7|9
1623122560000|2021-06-08 03:22:40|7079.5|7076.7|7078|7075.2|7080.5|7077.7|7077.2|7074.4|62
1623122570000|2021-06-08 03:22:50|7077.7|7074.9|7076.7|7073.9|7078|7075.2|7076.7|7073.9|5
1623122580000|2021-06-08 03:23:00|7076|7073.2|7076|7073.2|7076.7|7073.9|7075.7|7072.9|5
1623122590000|2021-06-08 03:23:10|7074.7|7071.9|7075.2|7072.4|7075.5|7072.7|7074.7|7071.9|4
1623122600000|2021-06-08 03:23:20|7075.4|7072.6|7076|7073.2|7076|7073.2|7075.4|7072.6|10
1623122610000|2021-06-08 03:23:30|7076.5|7073.7|7075.5|7072.7|7076.5|7073.7|7075.5|7072.7|3
1623122620000|2021-06-08 03:23:40|7076|7073.2|7076|7073.2|7076|7073.2|7076|7073.2|0
1623122650000|2021-06-08 03:24:10|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|15
1623122660000|2021-06-08 03:24:20|7076|7073.2|7076|7073.2|7076.5|7073.7|7075.7|7072.9|6
1623122670000|2021-06-08 03:24:30|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|0
1623122690000|2021-06-08 03:24:50|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|25
1623122700000|2021-06-08 03:25:00|||||||||1
1623122710000|2021-06-08 03:25:10|7073.7|7070.9|7076|7073.2|7076|7073.2|7073.7|7070.9|73
1623122720000|2021-06-08 03:25:20|7075.7|7072.9|7076|7073.2|7076|7073.2|7075.7|7072.9|0
1623122740000|2021-06-08 03:25:40|7075.7|7072.9|7076|7073.2|7076|7073.2|7075.7|7072.9|1
1623122750000|2021-06-08 03:25:50|7076.5|7073.7|7077.6|7074.8|7077.6|7074.8|7076.5|7073.7|11
1623122760000|2021-06-08 03:26:00|7078|7075.2|7073.7|7070.9|7078|7075.2|7072.7|7069.9|44
1623122770000|2021-06-08 03:26:10|7073.4|7070.6|7073.2|7070.4|7073.7|7070.9|7073|7070.2|0
1623122780000|2021-06-08 03:26:20|||||||||1
1623122800000|2021-06-08 03:26:40|||||||||1
1623122810000|2021-06-08 03:26:50|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|0
1623122820000|2021-06-08 03:27:00|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|2
1623122830000|2021-06-08 03:27:10|7074.2|7071.4|7074.5|7071.7|7074.5|7071.7|7074.2|7071.4|0
1623122840000|2021-06-08 03:27:20|7074.7|7071.9|7074.2|7071.4|7075|7072.2|7074.2|7071.4|4
1623122870000|2021-06-08 03:27:50|7074.7|7071.9|7074.7|7071.9|7075|7072.2|7074.2|7071.4|0
1623122880000|2021-06-08 03:28:00|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|1
1623122890000|2021-06-08 03:28:10|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|1
1623122900000|2021-06-08 03:28:20|7074.1|7071.3|7073.5|7070.7|7074.1|7071.3|7073.5|7070.7|1
1623122910000|2021-06-08 03:28:30|7073|7070.2|7071.7|7068.9|7073.3|7070.5|7071.7|7068.9|8
1623122920000|2021-06-08 03:28:40|||||||||14
1623122930000|2021-06-08 03:28:50|||||||||6
1623122940000|2021-06-08 03:29:00|7072.3|7069.5|7072.2|7069.4|7073.3|7070.5|7072.2|7069.4|24
1623122950000|2021-06-08 03:29:10|7071.9|7069.1|7071.7|7068.9|7072|7069.2|7071.7|7068.9|10
1623122960000|2021-06-08 03:29:20|||||||||18
1623122980000|2021-06-08 03:29:40|||||||||7
1623123000000|2021-06-08 03:30:00|||||||||17
1623123020000|2021-06-08 03:30:20|||||||||7
1623123030000|2021-06-08 03:30:30|||||||||24
1623123040000|2021-06-08 03:30:40|||||||||12
1623123050000|2021-06-08 03:30:50|7074.2|7071.4|7075|7072.2|7075.2|7072.4|7073.7|7070.9|17
1623123060000|2021-06-08 03:31:00|7075.7|7072.9|7072.2|7069.4|7075.7|7072.9|7072.2|7069.3|62
1623123070000|2021-06-08 03:31:10|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|1
1623123080000|2021-06-08 03:31:20|7074.2|7071.4|7071.7|7068.9|7074.2|7071.4|7071.7|7068.9|37
1623123100000|2021-06-08 03:31:40|7072.3|7069.5|7073.7|7070.9|7073.7|7070.9|7072.3|7069.5|4
1623123110000|2021-06-08 03:31:50|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|5
1623123120000|2021-06-08 03:32:00|||||||||3
1623123130000|2021-06-08 03:32:10|7072.5|7069.7|7072.2|7069.4|7072.5|7069.7|7072.2|7069.4|1
1623123150000|2021-06-08 03:32:30|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|0
1623123240000|2021-06-08 03:34:00|||||||||8
1623123250000|2021-06-08 03:34:10|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|16
1623123260000|2021-06-08 03:34:20|7072.4|7069.6|7072.4|7069.6|7072.7|7069.9|7072.4|7069.6|0
1623123270000|2021-06-08 03:34:30|7072.7|7069.9|7072.4|7069.6|7072.7|7069.9|7072.4|7069.6|0
1623123290000|2021-06-08 03:34:50|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1623123300000|2021-06-08 03:35:00|||||||||1
1623123330000|2021-06-08 03:35:30|||||||||6
1623123340000|2021-06-08 03:35:40|||||||||10
1623123350000|2021-06-08 03:35:50|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|10
1623123360000|2021-06-08 03:36:00|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|1
1623123370000|2021-06-08 03:36:10|7074.2|7071.4|7072.7|7069.9|7074.2|7071.4|7072.7|7069.9|5
1623123390000|2021-06-08 03:36:30|7073.3|7070.5|7074.2|7071.4|7074.2|7071.4|7073.3|7070.5|30
1623123400000|2021-06-08 03:36:40|7072.7|7069.9|7071.9|7069.1|7072.7|7069.9|7071.9|7069.1|57
1623123410000|2021-06-08 03:36:50|7071.7|7068.9|7072.2|7069.4|7072.2|7069.4|7071.7|7068.9|2
1623123420000|2021-06-08 03:37:00|7071.7|7068.9|7072|7069.2|7072|7069.2|7071.7|7068.9|9
1623123430000|2021-06-08 03:37:10|7072.5|7069.7|7072.7|7069.9|7072.7|7069.9|7072.5|7069.7|0
1623123460000|2021-06-08 03:37:40|7072|7069.2|7072.2|7069.4|7072.2|7069.4|7072|7069.2|1
1623123530000|2021-06-08 03:38:50|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1623123540000|2021-06-08 03:39:00|7072.4|7069.6|7072.2|7069.4|7072.7|7069.9|7072.2|7069.4|0
1623123600000|2021-06-08 03:40:00|7072.5|7069.7|7072.7|7069.9|7072.7|7069.9|7072.5|7069.7|0
1623123610000|2021-06-08 03:40:10|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|0
1623123630000|2021-06-08 03:40:30|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1623123640000|2021-06-08 03:40:40|7072.5|7069.7|7072.7|7069.9|7072.7|7069.9|7072.5|7069.7|0
1623123650000|2021-06-08 03:40:50|||||||||2
1623123660000|2021-06-08 03:41:00|||||||||1
1623123670000|2021-06-08 03:41:10|||||||||2
1623123720000|2021-06-08 03:42:00|||||||||15
1623123800000|2021-06-08 03:43:20|7071.7|7068.9|7072|7069.2|7072|7069.2|7071.7|7068.9|5
1623123810000|2021-06-08 03:43:30|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1623123820000|2021-06-08 03:43:40|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|0
1623123840000|2021-06-08 03:44:00|7072.2|7069.4|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|0
1623123850000|2021-06-08 03:44:10|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.4|7069.6|0
1623123860000|2021-06-08 03:44:20|7072.2|7069.4|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|0
1623123870000|2021-06-08 03:44:30|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|4
1623123890000|2021-06-08 03:44:50|7072.4|7069.6|7072.2|7069.4|7072.4|7069.6|7072.2|7069.4|0
1623123900000|2021-06-08 03:45:00|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1623123910000|2021-06-08 03:45:10|||||||||8
1623123940000|2021-06-08 03:45:40|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.4|7069.6|0
1623123950000|2021-06-08 03:45:50|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1623123960000|2021-06-08 03:46:00|7072|7069.2|7072.2|7069.4|7072.2|7069.4|7071.7|7068.9|1
1623123990000|2021-06-08 03:46:30|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|0
1623124000000|2021-06-08 03:46:40|7071.7|7068.9|7070|7067.2|7071.7|7068.9|7069.2|7066.4|12
1623124020000|2021-06-08 03:47:00|7070.2|7067.4|7068|7065.2|7070.7|7067.9|7067.7|7064.9|31
1623124030000|2021-06-08 03:47:10|7068.2|7065.4|7066.7|7063.9|7068.2|7065.4|7066.7|7063.9|29
1623124050000|2021-06-08 03:47:30|||||||||1
1623124060000|2021-06-08 03:47:40|||||||||4
1623124080000|2021-06-08 03:48:00|||||||||23
1623124120000|2021-06-08 03:48:40|7065.4|7062.6|7066|7063.2|7066.2|7063.4|7065.4|7062.6|300
1623124140000|2021-06-08 03:49:00|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|1
1623124180000|2021-06-08 03:49:40|7066.5|7063.7|7066.7|7063.9|7066.7|7063.9|7066.5|7063.7|0
1623124200000|2021-06-08 03:50:00|||||||||1
1623124220000|2021-06-08 03:50:20|||||||||6
1623124240000|2021-06-08 03:50:40|||||||||6
1623124270000|2021-06-08 03:51:10|||||||||8
1623124280000|2021-06-08 03:51:20|||||||||7
1623124290000|2021-06-08 03:51:30|||||||||18
1623124300000|2021-06-08 03:51:40|||||||||7
1623124310000|2021-06-08 03:51:50|||||||||11
1623124320000|2021-06-08 03:52:00|||||||||35
1623124330000|2021-06-08 03:52:10|||||||||12
1623124350000|2021-06-08 03:52:30|||||||||10
1623124360000|2021-06-08 03:52:40|||||||||2
1623124370000|2021-06-08 03:52:50|||||||||1
1623124380000|2021-06-08 03:53:00|||||||||18
1623124390000|2021-06-08 03:53:10|||||||||12
1623124410000|2021-06-08 03:53:30|||||||||1
1623124440000|2021-06-08 03:54:00|||||||||12
1623124470000|2021-06-08 03:54:30|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|1
1623124480000|2021-06-08 03:54:40|7067.2|7064.4|7067.9|7065.1|7067.9|7065.1|7067.2|7064.4|10
1623124500000|2021-06-08 03:55:00|||||||||4
1623124510000|2021-06-08 03:55:10|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|2
1623124520000|2021-06-08 03:55:20|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|1
1623124540000|2021-06-08 03:55:40|7067.7|7064.9|7067.4|7064.6|7067.7|7064.9|7066.9|7064.1|9
1623124560000|2021-06-08 03:56:00|7067.2|7064.4|7067.9|7065.1|7067.9|7065.1|7067.2|7064.4|0
1623124570000|2021-06-08 03:56:10|7067.8|7065|7067.3|7064.5|7067.8|7065|7067.3|7064.5|0
1623124580000|2021-06-08 03:56:20|7066.7|7063.9|7067.2|7064.4|7067.2|7064.4|7066.7|7063.9|2
1623124590000|2021-06-08 03:56:30|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|0
1623124610000|2021-06-08 03:56:50|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1623124620000|2021-06-08 03:57:00|7067|7064.2|7066.7|7063.9|7067|7064.2|7066.7|7063.9|3
1623124630000|2021-06-08 03:57:10|||||||||1
1623124640000|2021-06-08 03:57:20|7066.5|7063.7|7066.2|7063.4|7066.5|7063.7|7066.2|7063.4|1
1623124660000|2021-06-08 03:57:40|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|0
1623124690000|2021-06-08 03:58:10|7066.7|7063.9|7066.3|7063.5|7066.7|7063.9|7066.3|7063.5|3
1623124700000|2021-06-08 03:58:20|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1623124740000|2021-06-08 03:59:00|||||||||4
1623124750000|2021-06-08 03:59:10|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|3
1623124760000|2021-06-08 03:59:20|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1623124800000|2021-06-08 04:00:00|7066.3|7063.5|7066.3|7063.5|7066.8|7064|7065.7|7062.9|42
1623124820000|2021-06-08 04:00:20|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|3
1623124830000|2021-06-08 04:00:30|7066.3|7063.5|7066.7|7063.9|7066.7|7063.9|7066.3|7063.5|5
1623124840000|2021-06-08 04:00:40|||||||||7
1623124850000|2021-06-08 04:00:50|||||||||3
1623124860000|2021-06-08 04:01:00|||||||||7
1623124870000|2021-06-08 04:01:10|||||||||1
1623124880000|2021-06-08 04:01:20|||||||||4
1623124890000|2021-06-08 04:01:30|||||||||4
1623124900000|2021-06-08 04:01:40|||||||||4
1623124910000|2021-06-08 04:01:50|||||||||1
1623124920000|2021-06-08 04:02:00|||||||||3
1623124930000|2021-06-08 04:02:10|||||||||2
1623124940000|2021-06-08 04:02:20|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|2
1623124950000|2021-06-08 04:02:30|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|1
1623124960000|2021-06-08 04:02:40|||||||||1
1623124970000|2021-06-08 04:02:50|||||||||1
1623124980000|2021-06-08 04:03:00|||||||||2
1623124990000|2021-06-08 04:03:10|||||||||1
1623125000000|2021-06-08 04:03:20|||||||||7
1623125010000|2021-06-08 04:03:30|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|6
1623125030000|2021-06-08 04:03:50|||||||||1
1623125040000|2021-06-08 04:04:00|||||||||1
1623125050000|2021-06-08 04:04:10|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1623125060000|2021-06-08 04:04:20|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7
1623125070000|2021-06-08 04:04:30|||||||||1
1623125090000|2021-06-08 04:04:50|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|2
1623125110000|2021-06-08 04:05:10|7066.3|7063.5|7066.7|7063.9|7066.7|7063.9|7066.3|7063.5|1
1623125120000|2021-06-08 04:05:20|||||||||1
1623125140000|2021-06-08 04:05:40|||||||||3
1623125150000|2021-06-08 04:05:50|||||||||2
1623125160000|2021-06-08 04:06:00|||||||||1
1623125170000|2021-06-08 04:06:10|||||||||1
1623125190000|2021-06-08 04:06:30|||||||||1
1623125210000|2021-06-08 04:06:50|||||||||1
1623125220000|2021-06-08 04:07:00|||||||||1
1623125260000|2021-06-08 04:07:40|||||||||1
1623125270000|2021-06-08 04:07:50|||||||||5
1623125280000|2021-06-08 04:08:00|||||||||1
1623125290000|2021-06-08 04:08:10|||||||||2
1623125300000|2021-06-08 04:08:20|||||||||6
1623125330000|2021-06-08 04:08:50|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|1
1623125360000|2021-06-08 04:09:20|||||||||1
1623125370000|2021-06-08 04:09:30|||||||||1
1623125380000|2021-06-08 04:09:40|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1623125390000|2021-06-08 04:09:50|7066|7063.2|7066|7063.2|7066|7063.2|7066|7063.2|3
1623125400000|2021-06-08 04:10:00|7065.8|7063|7066.7|7063.9|7066.7|7063.9|7065.8|7063|6
1623125410000|2021-06-08 04:10:10|||||||||1
1623125440000|2021-06-08 04:10:40|||||||||7
1623125460000|2021-06-08 04:11:00|||||||||6
1623125480000|2021-06-08 04:11:20|7066.3|7063.5|7066.2|7063.4|7066.3|7063.5|7065.8|7063|1
1623125530000|2021-06-08 04:12:10|7065.8|7063|7066.2|7063.4|7066.2|7063.4|7065.8|7063|3
1623125550000|2021-06-08 04:12:30|7065.8|7063|7066.7|7063.9|7066.7|7063.9|7065.5|7062.7|4
1623125560000|2021-06-08 04:12:40|||||||||3
1623125570000|2021-06-08 04:12:50|7066.2|7063.4|7066.7|7063.9|7066.7|7063.9|7066.2|7063.4|0
1623125580000|2021-06-08 04:13:00|||||||||1
1623125590000|2021-06-08 04:13:10|||||||||1
1623125610000|2021-06-08 04:13:30|||||||||3
1623125630000|2021-06-08 04:13:50|7066.8|7064|7066.7|7063.9|7066.8|7064|7066.7|7063.9|5
1623125640000|2021-06-08 04:14:00|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|1
1623125650000|2021-06-08 04:14:10|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|1
1623125690000|2021-06-08 04:14:50|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|3
1623125700000|2021-06-08 04:15:00|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|21
1623125740000|2021-06-08 04:15:40|7066.6|7063.8|7066.8|7064|7066.8|7064|7066.6|7063.8|1
1623125760000|2021-06-08 04:16:00|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|2
1623125800000|2021-06-08 04:16:40|7066.3|7063.5|7066.6|7063.8|7066.6|7063.8|7066.3|7063.5|17
1623125830000|2021-06-08 04:17:10|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|0
1623125850000|2021-06-08 04:17:30|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1623125860000|2021-06-08 04:17:40|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|0
1623125880000|2021-06-08 04:18:00|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1623125950000|2021-06-08 04:19:10|||||||||1
1623125990000|2021-06-08 04:19:50|||||||||1
1623126030000|2021-06-08 04:20:30|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|0
1623126040000|2021-06-08 04:20:40|7066.6|7063.8|7066.6|7063.8|7066.8|7064|7066.6|7063.8|1
1623126050000|2021-06-08 04:20:50|7067|7064.2|7068.1|7065.3|7068.1|7065.3|7067|7064.2|5
1623126060000|2021-06-08 04:21:00|7067.8|7065|7069.6|7066.8|7069.6|7066.8|7067.6|7064.8|33
1623126080000|2021-06-08 04:21:20|7070|7067.2|7070.6|7067.8|7070.6|7067.8|7070|7067.2|6
1623126090000|2021-06-08 04:21:30|7071.3|7068.5|7071.6|7068.8|7071.6|7068.8|7070.6|7067.8|2
1623126100000|2021-06-08 04:21:40|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|11
1623126120000|2021-06-08 04:22:00|7073.3|7070.5|7073.6|7070.8|7073.6|7070.8|7073.3|7070.5|34
1623126130000|2021-06-08 04:22:10|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7073.8|7071|31
1623126140000|2021-06-08 04:22:20|7074.6|7071.8|7074.5|7071.7|7074.6|7071.8|7074.5|7071.7|4
1623126150000|2021-06-08 04:22:30|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|6
1623126160000|2021-06-08 04:22:40|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|0
1623126180000|2021-06-08 04:23:00|7072.8|7070|7072.1|7069.3|7072.8|7070|7072.1|7069.3|0
1623126190000|2021-06-08 04:23:10|7071.6|7068.8|7072|7069.2|7072|7069.2|7071.6|7068.8|1
1623126200000|2021-06-08 04:23:20|7071.6|7068.8|7072|7069.2|7072|7069.2|7071.6|7068.8|1
1623126220000|2021-06-08 04:23:40|7072.1|7069.3|7071.1|7068.3|7072.1|7069.3|7071.1|7068.3|27
1623126250000|2021-06-08 04:24:10|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|0
1623126270000|2021-06-08 04:24:30|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|2
1623126280000|2021-06-08 04:24:40|||||||||1
1623126290000|2021-06-08 04:24:50|7070.8|7068|7070.6|7067.8|7070.8|7068|7070.6|7067.8|0
1623126320000|2021-06-08 04:25:20|7070.1|7067.3|7070.6|7067.8|7070.6|7067.8|7070.1|7067.3|0
1623126330000|2021-06-08 04:25:30|7070.3|7067.5|7070.3|7067.5|7070.6|7067.8|7070.3|7067.5|0
1623126360000|2021-06-08 04:26:00|7069.8|7067|7070.1|7067.3|7070.1|7067.3|7069.8|7067|1
1623126390000|2021-06-08 04:26:30|7070.3|7067.5|7068.6|7065.8|7070.3|7067.5|7068.6|7065.8|33
1623126400000|2021-06-08 04:26:40|7068.3|7065.5|7066.8|7064|7068.3|7065.5|7066.8|7064|22
1623126420000|2021-06-08 04:27:00|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|21
1623126430000|2021-06-08 04:27:10|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|11
1623126450000|2021-06-08 04:27:30|7067.1|7064.3|7065.8|7063|7067.1|7064.3|7065.8|7063|20
1623126460000|2021-06-08 04:27:40|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|0
1623126470000|2021-06-08 04:27:50|7064.8|7062|7065.6|7062.8|7065.6|7062.8|7064.8|7062|14
1623126480000|2021-06-08 04:28:00|7066|7063.2|7066.1|7063.3|7066.1|7063.3|7066|7063.2|1
1623126490000|2021-06-08 04:28:10|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|0
1623126500000|2021-06-08 04:28:20|7065.8|7063|7066.1|7063.3|7066.1|7063.3|7065.6|7062.8|1
1623126530000|2021-06-08 04:28:50|||||||||1
1623126540000|2021-06-08 04:29:00|7066.3|7063.5|7065.6|7062.8|7066.3|7063.5|7065.6|7062.8|2
1623126590000|2021-06-08 04:29:50|||||||||1
1623126610000|2021-06-08 04:30:10|||||||||1
1623126630000|2021-06-08 04:30:30|7066.1|7063.3|7065.6|7062.8|7066.3|7063.5|7065.6|7062.8|5
1623126650000|2021-06-08 04:30:50|||||||||1
1623126670000|2021-06-08 04:31:10|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|5
1623126690000|2021-06-08 04:31:30|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1623126700000|2021-06-08 04:31:40|7066.8|7064|7067.8|7065|7068.1|7065.3|7066.8|7064|5
1623126720000|2021-06-08 04:32:00|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|5
1623126750000|2021-06-08 04:32:30|||||||||1
1623126780000|2021-06-08 04:33:00|7067.9|7065.1|7069.1|7066.3|7069.1|7066.3|7067.9|7065.1|10
1623126790000|2021-06-08 04:33:10|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623126810000|2021-06-08 04:33:30|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|0
1623126820000|2021-06-08 04:33:40|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623126840000|2021-06-08 04:34:00|7069.3|7066.5|7069.4|7066.6|7069.9|7067.1|7068.9|7066.1|3
1623126850000|2021-06-08 04:34:10|7069.6|7066.8|7069.9|7067.1|7069.9|7067.1|7069.6|7066.8|1
1623126860000|2021-06-08 04:34:20|7069.6|7066.8|7069.9|7067.1|7069.9|7067.1|7069.6|7066.8|0
1623126870000|2021-06-08 04:34:30|7070.1|7067.3|7069.6|7066.8|7070.1|7067.3|7069.6|7066.8|0
1623126900000|2021-06-08 04:35:00|7069.9|7067.1|7070.9|7068.1|7071.1|7068.3|7069.6|7066.8|6
1623126910000|2021-06-08 04:35:10|7070.6|7067.8|7070.9|7068.1|7070.9|7068.1|7070.6|7067.8|6
1623126930000|2021-06-08 04:35:30|7070.6|7067.8|7070.9|7068.1|7070.9|7068.1|7070.6|7067.8|0
1623126960000|2021-06-08 04:36:00|7070.6|7067.8|7071.9|7069.1|7071.9|7069.1|7070.6|7067.8|2
1623126970000|2021-06-08 04:36:10|7071.6|7068.8|7071.9|7069.1|7071.9|7069.1|7071.6|7068.8|1
1623127020000|2021-06-08 04:37:00|7071.6|7068.8|7071.4|7068.6|7071.6|7068.8|7071.4|7068.6|9
1623127050000|2021-06-08 04:37:30|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|0
1623127190000|2021-06-08 04:39:50|7071.3|7068.5|7071.4|7068.6|7071.4|7068.6|7071.1|7068.3|1
1623127200000|2021-06-08 04:40:00|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|0
1623127230000|2021-06-08 04:40:30|7071.3|7068.5|7071.6|7068.8|7071.6|7068.8|7071.1|7068.3|2
1623127320000|2021-06-08 04:42:00|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.6|7068.8|3
1623127330000|2021-06-08 04:42:10|7071.6|7068.8|7071.9|7069.1|7071.9|7069.1|7071.6|7068.8|0
1623127360000|2021-06-08 04:42:40|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|0
1623127370000|2021-06-08 04:42:50|7072.3|7069.5|7072.6|7069.8|7072.6|7069.8|7072.3|7069.5|1
1623127380000|2021-06-08 04:43:00|7072.9|7070.1|7072.1|7069.3|7073.1|7070.3|7072.1|7069.3|5
1623127410000|2021-06-08 04:43:30|7071.9|7069.1|7072.6|7069.8|7072.6|7069.8|7071.9|7069.1|0
1623127440000|2021-06-08 04:44:00|7072.9|7070.1|7073.4|7070.6|7073.4|7070.6|7072.9|7070.1|3
1623127450000|2021-06-08 04:44:10|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|0
1623127470000|2021-06-08 04:44:30|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|0
1623127480000|2021-06-08 04:44:40|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|0
1623127490000|2021-06-08 04:44:50|7072.8|7070|7072.6|7069.8|7072.8|7070|7072.6|7069.8|0
1623127500000|2021-06-08 04:45:00|7073.3|7070.5|7074.1|7071.3|7074.1|7071.3|7073.3|7070.5|9
1623127510000|2021-06-08 04:45:10|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|0
1623127530000|2021-06-08 04:45:30|7074.6|7071.8|7074.1|7071.3|7074.6|7071.8|7074.1|7071.3|1
1623127560000|2021-06-08 04:46:00|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|0
1623127570000|2021-06-08 04:46:10|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|0
1623127580000|2021-06-08 04:46:20|||||||||2
1623127600000|2021-06-08 04:46:40|7074.1|7071.3|7073.9|7071.1|7074.1|7071.3|7073.6|7070.8|9
1623127620000|2021-06-08 04:47:00|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7073.6|7070.8|2
1623127630000|2021-06-08 04:47:10|7073.8|7071|7073.9|7071.1|7073.9|7071.1|7073.8|7071|1
1623127640000|2021-06-08 04:47:20|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|0
1623127650000|2021-06-08 04:47:30|||||||||1
1623127670000|2021-06-08 04:47:50|7073.8|7071|7074.1|7071.3|7074.1|7071.3|7073.8|7071|1
1623127680000|2021-06-08 04:48:00|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|0
1623127690000|2021-06-08 04:48:10|7073.9|7071.1|7074.1|7071.3|7074.1|7071.3|7073.9|7071.1|1
1623127720000|2021-06-08 04:48:40|7074.4|7071.6|7074.6|7071.8|7074.6|7071.8|7074.4|7071.6|0
1623127730000|2021-06-08 04:48:50|7074.1|7071.3|7073.6|7070.8|7074.1|7071.3|7073.6|7070.8|0
1623127740000|2021-06-08 04:49:00|7073.3|7070.5|7073.9|7071.1|7073.9|7071.1|7073.3|7070.5|3
1623127760000|2021-06-08 04:49:20|7073.6|7070.8|7073.1|7070.3|7073.6|7070.8|7073.1|7070.3|1
1623127770000|2021-06-08 04:49:30|7072.9|7070.1|7073.6|7070.8|7073.6|7070.8|7072.9|7070.1|0
1623127780000|2021-06-08 04:49:40|||||||||1
1623127800000|2021-06-08 04:50:00|7073.9|7071.1|7074.1|7071.3|7074.6|7071.8|7073.9|7071.1|1
1623127810000|2021-06-08 04:50:10|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|0
1623127830000|2021-06-08 04:50:30|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|1
1623127840000|2021-06-08 04:50:40|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|14
1623127860000|2021-06-08 04:51:00|7074.6|7071.8|7073.9|7071.1|7074.6|7071.8|7073.9|7071.1|0
1623127870000|2021-06-08 04:51:10|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|0
1623127890000|2021-06-08 04:51:30|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|0
1623127910000|2021-06-08 04:51:50|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|5
1623127930000|2021-06-08 04:52:10|7073.9|7071.1|7074.1|7071.3|7074.1|7071.3|7073.9|7071.1|2
1623128010000|2021-06-08 04:53:30|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|0
1623128020000|2021-06-08 04:53:40|7073.6|7070.8|7073.9|7071.1|7073.9|7071.1|7073.6|7070.8|1
1623128040000|2021-06-08 04:54:00|7074.6|7071.8|7074.4|7071.6|7074.6|7071.8|7074.1|7071.3|0
1623128050000|2021-06-08 04:54:10|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|0
1623128060000|2021-06-08 04:54:20|||||||||5
1623128110000|2021-06-08 04:55:10|||||||||2
1623128120000|2021-06-08 04:55:20|7075.1|7072.3|7075.6|7072.8|7075.6|7072.8|7075.1|7072.3|6
1623128150000|2021-06-08 04:55:50|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|3
1623128170000|2021-06-08 04:56:10|7075.6|7072.8|7077.9|7075.1|7077.9|7075.1|7075.6|7072.8|13
1623128180000|2021-06-08 04:56:20|7078.1|7075.3|7075.9|7073.1|7078.1|7075.3|7075.9|7073.1|27
1623128200000|2021-06-08 04:56:40|7075.6|7072.8|7075.3|7072.5|7075.6|7072.8|7075.3|7072.5|2
1623128210000|2021-06-08 04:56:50|7074.6|7071.8|7074.6|7071.8|7074.9|7072.1|7074.6|7071.8|2
1623128220000|2021-06-08 04:57:00|7074.3|7071.5|7074.6|7071.8|7074.6|7071.8|7074.3|7071.5|1
1623128230000|2021-06-08 04:57:10|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|1
1623128240000|2021-06-08 04:57:20|||||||||2
1623128340000|2021-06-08 04:59:00|||||||||1
1623128360000|2021-06-08 04:59:20|||||||||3
1623128370000|2021-06-08 04:59:30|7074.8|7072|7074|7071.2|7074.8|7072|7074|7071.2|29
1623128380000|2021-06-08 04:59:40|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|0
1623128390000|2021-06-08 04:59:50|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|1
1623128400000|2021-06-08 05:00:00|7072.9|7070.1|7072.9|7070.1|7073.6|7070.8|7072.6|7069.8|6
1623128410000|2021-06-08 05:00:10|7072.6|7069.8|7073.1|7070.3|7073.1|7070.3|7072.6|7069.8|1
1623128420000|2021-06-08 05:00:20|7072.6|7069.8|7072.9|7070.1|7072.9|7070.1|7072.6|7069.8|0
1623128430000|2021-06-08 05:00:30|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|1
1623128440000|2021-06-08 05:00:40|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.6|7069.8|2
1623128450000|2021-06-08 05:00:50|7072.6|7069.8|7073.4|7070.6|7073.4|7070.6|7072.6|7069.8|1
1623128470000|2021-06-08 05:01:10|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|0
1623128480000|2021-06-08 05:01:20|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|2
1623128490000|2021-06-08 05:01:30|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|81
1623128500000|2021-06-08 05:01:40|7073.9|7071.1|7074.6|7071.8|7074.6|7071.8|7073.9|7071.1|1
1623128510000|2021-06-08 05:01:50|7074.4|7070.6|7074.1|7071.3|7074.4|7071.3|7074.1|7070.4|21
1623128520000|2021-06-08 05:02:00|7074.6|7071.8|7074.9|7072.1|7074.9|7072.1|7074.6|7071.8|3
1623128530000|2021-06-08 05:02:10|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|1
1623128550000|2021-06-08 05:02:30|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|2
1623128570000|2021-06-08 05:02:50|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|0
1623128580000|2021-06-08 05:03:00|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|1
1623128590000|2021-06-08 05:03:10|7074.6|7071.8|7074.9|7072.1|7074.9|7072.1|7074.6|7071.8|6
1623128620000|2021-06-08 05:03:40|7075.2|7072.4|7074.9|7072.1|7075.4|7072.6|7074.9|7072.1|0
1623128660000|2021-06-08 05:04:20|7074.6|7071.8|7074.9|7072.1|7074.9|7072.1|7074.6|7071.8|2
1623128680000|2021-06-08 05:04:40|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|0
1623128690000|2021-06-08 05:04:50|7076.1|7073.3|7076.6|7073.8|7076.6|7073.8|7076.1|7073.3|10
1623128700000|2021-06-08 05:05:00|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7
1623128720000|2021-06-08 05:05:20|7077.6|7074.8|7078.6|7075.8|7078.6|7075.8|7077.6|7074.8|27
1623128730000|2021-06-08 05:05:30|7078.4|7075.6|7077.6|7074.8|7078.6|7075.8|7077.6|7074.8|3
1623128750000|2021-06-08 05:05:50|||||||||1
1623128760000|2021-06-08 05:06:00|7077.4|7074.6|7076.9|7074.1|7077.4|7074.6|7076.1|7073.3|4
1623128770000|2021-06-08 05:06:10|7077.2|7074.4|7076.9|7074.1|7077.6|7074.8|7076.9|7074.1|0
1623128780000|2021-06-08 05:06:20|7077.6|7074.8|7078.1|7075.3|7078.4|7075.6|7077.6|7074.8|4
1623128790000|2021-06-08 05:06:30|7077.8|7075|7079.1|7076.3|7079.1|7076.3|7077.8|7075|2
1623128800000|2021-06-08 05:06:40|7078.6|7075.8|7079.3|7076.5|7079.6|7076.8|7078.6|7075.8|6
1623128810000|2021-06-08 05:06:50|7079.4|7076.6|7079.6|7076.8|7079.6|7076.8|7078.9|7076.1|0
1623128820000|2021-06-08 05:07:00|7079.4|7076.6|7078.1|7075.3|7079.8|7077|7078.1|7075.3|12
1623128830000|2021-06-08 05:07:10|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|0
1623128840000|2021-06-08 05:07:20|||||||||1
1623128850000|2021-06-08 05:07:30|7078.4|7075.6|7076.9|7074.1|7078.4|7075.6|7076.9|7074.1|13
1623128870000|2021-06-08 05:07:50|7077.2|7074.4|7077.6|7074.8|7077.6|7074.8|7077.2|7074.4|4
1623128880000|2021-06-08 05:08:00|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.4|7075.6|4
1623128890000|2021-06-08 05:08:10|7078.4|7075.6|7077.9|7075.1|7078.4|7075.6|7077.9|7075.1|0
1623128920000|2021-06-08 05:08:40|7078.6|7075.8|7078.4|7075.6|7078.6|7075.8|7078.4|7075.6|0
1623128930000|2021-06-08 05:08:50|7077.9|7075.1|7077.9|7075.1|7078.4|7075.6|7077.9|7075.1|1
1623128970000|2021-06-08 05:09:30|||||||||2
1623128980000|2021-06-08 05:09:40|7078.4|7075.6|7079.9|7077.1|7079.9|7077.1|7078.4|7075.6|5
1623128990000|2021-06-08 05:09:50|7080.6|7077.8|7079.9|7077.1|7080.9|7078.1|7079.9|7077.1|2
1623129000000|2021-06-08 05:10:00|7080.1|7077.3|7080.1|7077.3|7080.6|7077.8|7080.1|7077.3|8
1623129010000|2021-06-08 05:10:10|7079.8|7077|7080.2|7077.4|7080.6|7077.8|7079.6|7076.8|4
1623129020000|2021-06-08 05:10:20|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|2
1623129030000|2021-06-08 05:10:30|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.6|7077.8|2
1623129040000|2021-06-08 05:10:40|7080.6|7077.8|7080.9|7078.1|7080.9|7078.1|7080.6|7077.8|1
1623129050000|2021-06-08 05:10:50|7080.6|7077.8|7081.6|7078.8|7081.6|7078.8|7080.6|7077.8|7
1623129060000|2021-06-08 05:11:00|7081.9|7079.1|7081.6|7078.8|7082.4|7079.6|7081.6|7078.8|20
1623129070000|2021-06-08 05:11:10|7081.4|7078.6|7081.6|7078.8|7081.6|7078.8|7081.4|7078.6|1
1623129080000|2021-06-08 05:11:20|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7080.9|7078.1|3
1623129090000|2021-06-08 05:11:30|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|2
1623129100000|2021-06-08 05:11:40|7081.4|7078.6|7080.9|7078.1|7081.4|7078.6|7080.6|7077.8|15
1623129110000|2021-06-08 05:11:50|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.4|7078.6|3
1623129120000|2021-06-08 05:12:00|7081.4|7078.6|7080.9|7078.1|7081.4|7078.6|7080.9|7078.1|0
1623129130000|2021-06-08 05:12:10|7081.6|7078.8|7080.9|7078.1|7081.6|7078.8|7080.9|7078.1|1
1623129140000|2021-06-08 05:12:20|7080.6|7077.8|7080.9|7078.1|7080.9|7078.1|7080.6|7077.8|3
1623129150000|2021-06-08 05:12:30|7081.6|7078.8|7080.9|7078.1|7081.6|7078.8|7080.9|7078.1|0
1623129160000|2021-06-08 05:12:40|7080.6|7077.8|7081.4|7078.6|7081.4|7078.6|7080.6|7077.8|2
1623129170000|2021-06-08 05:12:50|7081.6|7078.8|7082.4|7079.6|7082.9|7080.1|7081.6|7078.8|1
1623129180000|2021-06-08 05:13:00|7081.9|7079.1|7081.6|7078.8|7083.1|7080.3|7081.6|7078.8|3
1623129190000|2021-06-08 05:13:10|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|0
1623129200000|2021-06-08 05:13:20|7081.6|7078.8|7081.9|7079.1|7081.9|7079.1|7081.6|7078.8|0
1623129230000|2021-06-08 05:13:50|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|0
1623129240000|2021-06-08 05:14:00|||||||||3
1623129260000|2021-06-08 05:14:20|7081.9|7079.1|7081.6|7078.8|7081.9|7079.1|7081.6|7078.8|1
1623129270000|2021-06-08 05:14:30|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|1
1623129300000|2021-06-08 05:15:00|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7080.9|7078.1|2
1623129310000|2021-06-08 05:15:10|||||||||1
1623129320000|2021-06-08 05:15:20|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|1
1623129330000|2021-06-08 05:15:30|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|0
1623129340000|2021-06-08 05:15:40|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|0
1623129350000|2021-06-08 05:15:50|7083.4|7080.6|7083.6|7080.8|7083.9|7081.1|7083.4|7080.6|5
1623129370000|2021-06-08 05:16:10|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|1
1623129380000|2021-06-08 05:16:20|7084.4|7081.6|7084.6|7081.8|7084.6|7081.8|7084.4|7081.6|1
1623129390000|2021-06-08 05:16:30|7084.4|7081.6|7084.8|7082|7085.1|7082.3|7084.4|7081.6|17
1623129400000|2021-06-08 05:16:40|7085.4|7082.6|7084.8|7082|7085.4|7082.6|7084.8|7082|14
1623129410000|2021-06-08 05:16:50|7085.1|7082.3|7084.6|7081.8|7085.1|7082.3|7084.6|7081.8|1
1623129430000|2021-06-08 05:17:10|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|2
1623129450000|2021-06-08 05:17:30|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|0
1623129460000|2021-06-08 05:17:40|||||||||4
1623129470000|2021-06-08 05:17:50|7085.3|7082.5|7084.6|7081.8|7085.3|7082.5|7084.6|7081.8|13
1623129480000|2021-06-08 05:18:00|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|11
1623129490000|2021-06-08 05:18:10|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|4
1623129500000|2021-06-08 05:18:20|||||||||1
1623129510000|2021-06-08 05:18:30|||||||||1
1623129520000|2021-06-08 05:18:40|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|5
1623129530000|2021-06-08 05:18:50|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|3
1623129540000|2021-06-08 05:19:00|7084.6|7081.8|7083.8|7081|7084.6|7081.8|7083.8|7081|4
1623129550000|2021-06-08 05:19:10|7081.3|7078.5|7081.6|7078.8|7082.6|7079.8|7081.3|7078.5|46
1623129570000|2021-06-08 05:19:30|7081.3|7078.5|7081.6|7078.8|7081.6|7078.8|7081.3|7078.5|4
1623129580000|2021-06-08 05:19:40|7082.1|7079.3|7082.6|7079.8|7082.6|7079.8|7081.9|7079.1|4
1623129600000|2021-06-08 05:20:00|7082.9|7080.1|7082.6|7079.8|7082.9|7080.1|7082.6|7079.8|1
1623129640000|2021-06-08 05:20:40|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|1
1623129650000|2021-06-08 05:20:50|7083.4|7080.6|7083.6|7080.8|7083.6|7080.8|7083.4|7080.6|0
1623129660000|2021-06-08 05:21:00|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|1
1623129690000|2021-06-08 05:21:30|||||||||1
1623129700000|2021-06-08 05:21:40|7082.3|7079.5|7082.1|7079.3|7082.6|7079.8|7082.1|7079.3|2
1623129710000|2021-06-08 05:21:50|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|0
1623129720000|2021-06-08 05:22:00|7081.3|7078.5|7081.1|7078.3|7081.3|7078.5|7080.6|7077.8|3
1623129730000|2021-06-08 05:22:10|7081.3|7078.5|7085.3|7082.5|7085.6|7082.8|7081.3|7078.5|40
1623129740000|2021-06-08 05:22:20|7084.8|7082|7084.3|7081.5|7084.8|7082|7084.3|7081.5|0
1623129750000|2021-06-08 05:22:30|7084.1|7081.3|7084.1|7081.3|7084.4|7081.6|7084.1|7081.3|0
1623129760000|2021-06-08 05:22:40|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|14
1623129780000|2021-06-08 05:23:00|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7082.6|7079.8|200
1623129810000|2021-06-08 05:23:30|7082.8|7080|7082.1|7079.3|7082.8|7080|7082.1|7079.3|5
1623129820000|2021-06-08 05:23:40|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|7081.6|7078.8|0
1623129830000|2021-06-08 05:23:50|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|3
1623129840000|2021-06-08 05:24:00|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|0
1623129850000|2021-06-08 05:24:10|7082.6|7079.8|7081.8|7079|7082.6|7079.8|7081.8|7079|1
1623129860000|2021-06-08 05:24:20|7081.5|7078.7|7080.6|7077.8|7081.5|7078.7|7080.6|7077.8|2
1623129870000|2021-06-08 05:24:30|7080.9|7078.1|7080.6|7077.8|7080.9|7078.1|7080.6|7077.8|10
1623129880000|2021-06-08 05:24:40|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|1
1623129890000|2021-06-08 05:24:50|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|0
1623129900000|2021-06-08 05:25:00|7080.1|7077.3|7080.1|7077.3|7080.6|7077.8|7080.1|7077.3|4
1623129910000|2021-06-08 05:25:10|7080.3|7077.5|7079.1|7076.3|7080.3|7077.5|7079.1|7076.3|2
1623129920000|2021-06-08 05:25:20|7078.8|7076|7079.6|7076.8|7079.6|7076.8|7078.6|7075.8|2
1623129930000|2021-06-08 05:25:30|7079.1|7076.3|7079.6|7076.8|7079.6|7076.8|7079.1|7076.3|0
1623129950000|2021-06-08 05:25:50|7079.3|7076.5|7079.6|7076.8|7079.6|7076.8|7079.1|7076.3|0
1623129960000|2021-06-08 05:26:00|7079.3|7076.5|7079.1|7076.3|7079.3|7076.5|7079.1|7076.3|1
1623130000000|2021-06-08 05:26:40|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1623130010000|2021-06-08 05:26:50|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|1
1623130030000|2021-06-08 05:27:10|7079.6|7076.8|7079.6|7076.8|7079.9|7077.1|7079.6|7076.8|5
1623130040000|2021-06-08 05:27:20|||||||||1
1623130060000|2021-06-08 05:27:40|7079.1|7076.3|7079.1|7076.3|7079.6|7076.8|7078.6|7075.8|12
1623130070000|2021-06-08 05:27:50|7078.6|7075.8|7079.9|7077.1|7079.9|7077.1|7078.6|7075.8|4
1623130080000|2021-06-08 05:28:00|7080.1|7077.3|7079.6|7076.8|7080.1|7077.3|7079.6|7076.8|0
1623130090000|2021-06-08 05:28:10|7079.9|7077.1|7082.1|7079.3|7082.1|7079.3|7079.9|7077.1|13
1623130100000|2021-06-08 05:28:20|7081.8|7079|7081.6|7078.8|7082.1|7079.3|7081.6|7078.8|2
1623130110000|2021-06-08 05:28:30|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|1
1623130120000|2021-06-08 05:28:40|7080.8|7078|7080.6|7077.8|7080.8|7078|7080.6|7077.8|0
1623130130000|2021-06-08 05:28:50|7080.1|7077.3|7080.6|7077.8|7080.6|7077.8|7080.1|7077.3|2
1623130140000|2021-06-08 05:29:00|7080.3|7077.5|7079.8|7077|7080.3|7077.5|7079.6|7076.8|0
1623130150000|2021-06-08 05:29:10|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|0
1623130160000|2021-06-08 05:29:20|||||||||1
1623130170000|2021-06-08 05:29:30|7079.8|7077|7080.3|7077.5|7080.6|7077.8|7079.8|7077|4
1623130180000|2021-06-08 05:29:40|7080.6|7077.8|7080.3|7077.5|7080.6|7077.8|7080.3|7077.5|0
1623130190000|2021-06-08 05:29:50|7079.9|7077.1|7079.6|7076.8|7079.9|7077.1|7079.6|7076.8|2
1623130200000|2021-06-08 05:30:00|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|1
1623130210000|2021-06-08 05:30:10|7078.3|7075.5|7078.1|7075.3|7078.6|7075.8|7078.1|7075.3|4
1623130230000|2021-06-08 05:30:30|7078.6|7075.8|7079.9|7077.1|7079.9|7077.1|7078.6|7075.8|11
1623130240000|2021-06-08 05:30:40|7080.8|7078|7082.1|7079.3|7082.1|7079.3|7080.8|7078|2
1623130250000|2021-06-08 05:30:50|7083.1|7080.3|7083.6|7080.8|7083.6|7080.8|7083.1|7080.3|1
1623130260000|2021-06-08 05:31:00|7083|7080.2|7082.1|7079.3|7083|7080.2|7082.1|7079.3|12
1623130270000|2021-06-08 05:31:10|7083.1|7080.3|7083.6|7080.8|7084.1|7081.3|7083.1|7080.3|11
1623130280000|2021-06-08 05:31:20|7083.1|7080.3|7085.1|7082.3|7085.1|7082.3|7082.6|7079.8|8
1623130290000|2021-06-08 05:31:30|7084.8|7082|7083.1|7080.3|7084.8|7082|7083.1|7080.3|10
1623130300000|2021-06-08 05:31:40|7082.8|7080|7083.6|7080.8|7084.1|7081.3|7082.6|7079.8|4
1623130310000|2021-06-08 05:31:50|7083.8|7081|7084.1|7081.3|7084.7|7081.9|7083.8|7081|9
1623130320000|2021-06-08 05:32:00|7084.4|7081.6|7086.1|7083.3|7086.6|7083.8|7084.4|7081.6|19
1623130330000|2021-06-08 05:32:10|7086.6|7083.8|7089.6|7086.8|7089.6|7086.8|7086.6|7083.8|41
1623130340000|2021-06-08 05:32:20|7089.9|7087.1|7088.6|7085.8|7089.9|7087.1|7088.6|7085.8|47
1623130350000|2021-06-08 05:32:30|7087.1|7084.3|7087.9|7085.1|7087.9|7085.1|7087.1|7084.3|9
1623130360000|2021-06-08 05:32:40|7087.6|7084.8|7087.9|7085.1|7087.9|7085.1|7087.6|7084.8|5
1623130370000|2021-06-08 05:32:50|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|0
1623130380000|2021-06-08 05:33:00|7087.1|7084.3|7088.3|7085.5|7088.6|7085.8|7087.1|7084.3|16
1623130390000|2021-06-08 05:33:10|7087.6|7084.8|7088.6|7085.8|7088.6|7085.8|7087.6|7084.8|5
1623130400000|2021-06-08 05:33:20|7088.3|7085.5|7087.6|7084.8|7088.6|7085.8|7087.6|7084.8|5
1623130410000|2021-06-08 05:33:30|7087.3|7084.5|7086.6|7083.8|7087.3|7084.5|7086.6|7083.8|0
1623130420000|2021-06-08 05:33:40|7086.1|7083.3|7087.1|7084.3|7087.6|7084.8|7086.1|7083.3|10
1623130430000|2021-06-08 05:33:50|7086.8|7084|7087.4|7084.6|7087.4|7084.6|7086.6|7083.8|9
1623130440000|2021-06-08 05:34:00|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|0
1623130450000|2021-06-08 05:34:10|||||||||3
1623130460000|2021-06-08 05:34:20|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|3
1623130470000|2021-06-08 05:34:30|7088.6|7085.8|7088.8|7086|7089.6|7086.8|7088.6|7085.8|4
1623130480000|2021-06-08 05:34:40|7088.6|7085.8|7089.1|7086.3|7089.1|7086.3|7088.6|7085.8|1
1623130490000|2021-06-08 05:34:50|7088.8|7086|7088.6|7085.8|7089.6|7086.8|7088.6|7085.8|3
1623130500000|2021-06-08 05:35:00|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7088.6|7085.8|6
1623130510000|2021-06-08 05:35:10|7088.6|7085.8|7089.1|7086.3|7089.1|7086.3|7088.6|7085.8|1
1623130520000|2021-06-08 05:35:20|7089.6|7086.8|7089.8|7087|7089.9|7087.1|7089.3|7086.5|1
1623130530000|2021-06-08 05:35:30|7089.6|7086.8|7090.6|7087.8|7090.6|7087.8|7089.6|7086.8|1
1623130540000|2021-06-08 05:35:40|7091.4|7088.6|7092.1|7089.3|7092.6|7089.8|7091.4|7088.6|12
1623130550000|2021-06-08 05:35:50|7091.8|7089|7091.6|7088.8|7092.1|7089.3|7091.6|7088.8|1
1623130560000|2021-06-08 05:36:00|7090.6|7087.8|7091.1|7088.3|7091.1|7088.3|7090.3|7087.5|31
1623130570000|2021-06-08 05:36:10|7090.6|7087.8|7090.1|7087.3|7090.6|7087.8|7090.1|7087.3|10
1623130580000|2021-06-08 05:36:20|7089.8|7087|7089.6|7086.8|7089.8|7087|7089.3|7086.5|0
1623130590000|2021-06-08 05:36:30|7089.3|7086.5|7090.1|7087.3|7090.1|7087.3|7089.3|7086.5|2
1623130600000|2021-06-08 05:36:40|7090.4|7087.6|7090.1|7087.3|7090.4|7087.6|7090.1|7087.3|2
1623130610000|2021-06-08 05:36:50|7089.6|7086.8|7089.6|7086.8|7090.1|7087.3|7089.6|7086.8|0
1623130620000|2021-06-08 05:37:00|7090.1|7087.3|7091.1|7088.3|7091.1|7088.3|7089.6|7086.8|2
1623130640000|2021-06-08 05:37:20|7090.6|7087.8|7090.3|7087.5|7090.6|7087.8|7089.6|7086.8|2
1623130650000|2021-06-08 05:37:30|7090.1|7087.3|7092.1|7089.3|7092.1|7089.3|7090.1|7087.3|2
1623130660000|2021-06-08 05:37:40|7092.6|7089.8|7093.1|7090.3|7093.1|7090.3|7092.3|7089.5|0
1623130670000|2021-06-08 05:37:50|7093|7090.2|7094.6|7091.8|7094.6|7091.8|7092.8|7090|28
1623130680000|2021-06-08 05:38:00|7095.2|7092.4|7095.6|7092.8|7095.6|7092.8|7094.6|7091.8|34
1623130690000|2021-06-08 05:38:10|||||||||26
1623130700000|2021-06-08 05:38:20|7095.3|7092.5|7094.6|7091.8|7095.3|7092.5|7094.6|7091.8|1
1623130710000|2021-06-08 05:38:30|7094.4|7091.6|7092.6|7089.8|7094.4|7091.6|7092.6|7089.8|1
1623130720000|2021-06-08 05:38:40|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|2
1623130730000|2021-06-08 05:38:50|7091.8|7089|7091.6|7088.8|7091.8|7089|7091.6|7088.8|1
1623130740000|2021-06-08 05:39:00|7091.9|7089.1|7094.1|7091.3|7094.1|7091.3|7091.6|7088.8|3
1623130750000|2021-06-08 05:39:10|7093.6|7090.8|7094.1|7091.3|7094.1|7091.3|7093.6|7090.8|2
1623130760000|2021-06-08 05:39:20|7093.8|7091|7092.6|7089.8|7093.8|7091|7092.6|7089.8|0
1623130780000|2021-06-08 05:39:40|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|0
1623130790000|2021-06-08 05:39:50|7092.6|7089.8|7093.1|7090.3|7093.1|7090.3|7092.3|7089.5|0
1623130800000|2021-06-08 05:40:00|||||||||1
1623130810000|2021-06-08 05:40:10|7093.4|7090.6|7093.6|7090.8|7093.6|7090.8|7093.4|7090.6|0
1623130820000|2021-06-08 05:40:20|7093.1|7090.3|7092.6|7089.8|7093.1|7090.3|7092.6|7089.8|0
1623130830000|2021-06-08 05:40:30|7093.1|7090.3|7092.6|7089.8|7093.1|7090.3|7092.6|7089.8|2
1623130840000|2021-06-08 05:40:40|7091.6|7088.8|7091.6|7088.8|7092.1|7089.3|7091.6|7088.8|3
1623130850000|2021-06-08 05:40:50|7091.3|7088.5|7092.6|7089.8|7092.6|7089.8|7091.3|7088.5|6
1623130860000|2021-06-08 05:41:00|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7092.6|7089.8|1
1623130870000|2021-06-08 05:41:10|7093.6|7090.8|7093.3|7090.5|7093.6|7090.8|7093.3|7090.5|0
1623130880000|2021-06-08 05:41:20|7092.8|7090|7092.3|7089.5|7093.1|7090.3|7092.3|7089.5|0
1623130890000|2021-06-08 05:41:30|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|0
1623130910000|2021-06-08 05:41:50|7092.1|7089.3|7091.6|7088.8|7092.1|7089.3|7091.6|7088.8|2
1623130920000|2021-06-08 05:42:00|7091.3|7088.5|7090.6|7087.8|7091.3|7088.5|7090.6|7087.8|0
1623130930000|2021-06-08 05:42:10|7090.9|7088.1|7091.6|7088.8|7091.6|7088.8|7090.9|7088.1|1
1623130940000|2021-06-08 05:42:20|7092.1|7089.3|7091.1|7088.3|7092.1|7089.3|7091.1|7088.3|20
1623130950000|2021-06-08 05:42:30|7090.6|7087.8|7091.1|7088.3|7091.1|7088.3|7090.6|7087.8|1
1623130960000|2021-06-08 05:42:40|7091.6|7088.8|7091.1|7088.3|7091.6|7088.8|7091.1|7088.3|0
1623130990000|2021-06-08 05:43:10|7090.8|7088|7090.1|7087.3|7090.8|7088|7090.1|7087.3|3
1623131000000|2021-06-08 05:43:20|7089.6|7086.8|7088.8|7086|7090.1|7087.3|7088.6|7085.8|11
1623131010000|2021-06-08 05:43:30|7088.6|7085.8|7088.6|7085.8|7088.9|7086.1|7088.6|7085.8|4
1623131020000|2021-06-08 05:43:40|7088.1|7085.3|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|14
1623131030000|2021-06-08 05:43:50|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|6
1623131040000|2021-06-08 05:44:00|7087.6|7084.8|7089.9|7087.1|7089.9|7087.1|7087.6|7084.8|2
1623131050000|2021-06-08 05:44:10|7089.6|7086.8|7090.1|7087.3|7090.1|7087.3|7089.6|7086.8|0
1623131060000|2021-06-08 05:44:20|7089.8|7087|7089.6|7086.8|7089.8|7087|7089.6|7086.8|0
1623131070000|2021-06-08 05:44:30|7089.1|7086.3|7088.4|7085.6|7089.1|7086.3|7088.4|7085.6|1
1623131080000|2021-06-08 05:44:40|7088.9|7086.1|7088.1|7085.3|7089.1|7086.3|7087.6|7084.8|2
1623131090000|2021-06-08 05:44:50|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.1|7085.3|0
1623131100000|2021-06-08 05:45:00|7088.3|7085.5|7088.1|7085.3|7088.6|7085.8|7088.1|7085.3|2
1623131110000|2021-06-08 05:45:10|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|1
1623131120000|2021-06-08 05:45:20|7090.1|7087.3|7089.8|7087|7090.1|7087.3|7089.6|7086.8|0
1623131130000|2021-06-08 05:45:30|7089.6|7086.8|7089.1|7086.3|7089.6|7086.8|7089.1|7086.3|1
1623131140000|2021-06-08 05:45:40|7088.6|7085.8|7088.1|7085.3|7088.6|7085.8|7088.1|7085.3|7
1623131150000|2021-06-08 05:45:50|7088.4|7085.6|7088.6|7085.8|7088.9|7086.1|7088.4|7085.6|0
1623131160000|2021-06-08 05:46:00|7088.9|7086.1|7088.1|7085.3|7088.9|7086.1|7088.1|7085.3|10
1623131170000|2021-06-08 05:46:10|7087.8|7085|7087.4|7084.6|7088.4|7085.6|7087.4|7084.6|33
1623131180000|2021-06-08 05:46:20|||||||||13
1623131190000|2021-06-08 05:46:30|7087.2|7084.4|7086.6|7083.8|7087.2|7084.4|7086.6|7083.8|16
1623131200000|2021-06-08 05:46:40|7086.9|7084.1|7087.2|7084.4|7087.2|7084.4|7086.9|7084.1|15
1623131210000|2021-06-08 05:46:50|7087.4|7084.6|7086.9|7084.1|7087.4|7084.6|7086.6|7083.8|9
1623131220000|2021-06-08 05:47:00|7086.6|7083.8|7084.9|7082.1|7086.9|7084.1|7083.9|7081.1|13
1623131230000|2021-06-08 05:47:10|7085.1|7082.3|7084.1|7081.3|7085.1|7082.3|7084.1|7081.3|12
1623131250000|2021-06-08 05:47:30|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7082.4|7079.6|28
1623131260000|2021-06-08 05:47:40|7083.9|7081.1|7083.1|7080.3|7083.9|7081.1|7082.6|7079.8|10
1623131270000|2021-06-08 05:47:50|7083.4|7080.6|7083.3|7080.5|7083.6|7080.8|7082.6|7079.8|9
1623131280000|2021-06-08 05:48:00|7083.1|7080.3|7083.4|7080.6|7083.6|7080.8|7082.6|7079.8|35
1623131290000|2021-06-08 05:48:10|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.1|7080.3|1
1623131300000|2021-06-08 05:48:20|7083.9|7081.1|7083.6|7080.8|7083.9|7081.1|7083.6|7080.8|0
1623131310000|2021-06-08 05:48:30|7083.9|7081.1|7087.9|7085.1|7087.9|7085.1|7083.6|7080.8|59
1623131320000|2021-06-08 05:48:40|7087.6|7084.8|7087.6|7084.8|7088.1|7085.3|7087.4|7084.6|21
1623131330000|2021-06-08 05:48:50|7087.9|7085.1|7089.6|7086.8|7089.6|7086.8|7087.9|7085.1|49
1623131340000|2021-06-08 05:49:00|7089.4|7086.6|7089.6|7086.8|7089.6|7086.8|7089.4|7086.6|77
1623131350000|2021-06-08 05:49:10|7089.4|7086.6|7085.9|7083.1|7089.6|7086.8|7085.9|7083.1|23
1623131360000|2021-06-08 05:49:20|7085.6|7082.8|7085.4|7082.6|7085.6|7082.8|7085.1|7082.3|4
1623131370000|2021-06-08 05:49:30|7085.6|7082.8|7085.1|7082.3|7085.6|7082.8|7085.1|7082.3|0
1623131380000|2021-06-08 05:49:40|7085.6|7082.8|7085.3|7082.5|7085.9|7083.1|7085.3|7082.5|3
1623131400000|2021-06-08 05:50:00|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|2
1623131410000|2021-06-08 05:50:10|7085.6|7082.8|7086.9|7084.1|7086.9|7084.1|7085.6|7082.8|4
1623131420000|2021-06-08 05:50:20|7086.2|7082.2|7085.9|7083.1|7086.2|7083.1|7085.6|7082.2|24
1623131430000|2021-06-08 05:50:30|7086.1|7083.3|7084.9|7082.1|7086.1|7083.3|7084.9|7082.1|4
1623131440000|2021-06-08 05:50:40|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|0
1623131450000|2021-06-08 05:50:50|7084.6|7081.8|7085.1|7082.3|7085.1|7082.3|7084.6|7081.8|3
1623131460000|2021-06-08 05:51:00|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|1
1623131470000|2021-06-08 05:51:10|7085.4|7082.6|7087.1|7084.3|7087.1|7084.3|7085.4|7082.6|3
1623131480000|2021-06-08 05:51:20|7086.8|7084|7087.1|7084.3|7087.1|7084.3|7086.6|7083.8|0
1623131490000|2021-06-08 05:51:30|7086.8|7084|7086.9|7084.1|7086.9|7084.1|7086.6|7083.8|1
1623131500000|2021-06-08 05:51:40|7086.6|7083.8|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|2
1623131510000|2021-06-08 05:51:50|7086.9|7084.1|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|0
1623131520000|2021-06-08 05:52:00|7087.1|7084.3|7087.6|7084.8|7087.6|7084.8|7086.6|7083.8|1
1623131530000|2021-06-08 05:52:10|7088.1|7085.3|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|3
1623131550000|2021-06-08 05:52:30|7087.3|7084.5|7087.6|7084.8|7087.6|7084.8|7087.1|7084.3|0
1623131560000|2021-06-08 05:52:40|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|0
1623131570000|2021-06-08 05:52:50|7086.6|7083.8|7087.3|7084.5|7087.3|7084.5|7086.6|7083.8|25
1623131580000|2021-06-08 05:53:00|7086.9|7084.1|7087.6|7084.8|7087.6|7084.8|7086.9|7084.1|0
1623131620000|2021-06-08 05:53:40|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7087.6|7084.8|2
1623131630000|2021-06-08 05:53:50|7088.1|7085.3|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|0
1623131640000|2021-06-08 05:54:00|7087.1|7084.3|7086.1|7083.3|7087.1|7084.3|7086.1|7083.3|4
1623131650000|2021-06-08 05:54:10|7086.6|7083.8|7086.6|7083.8|7086.9|7084.1|7086.1|7083.3|3
1623131660000|2021-06-08 05:54:20|7087.1|7084.3|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|3
1623131680000|2021-06-08 05:54:40|7086.3|7083.5|7086.1|7083.3|7086.3|7083.5|7086.1|7083.3|0
1623131700000|2021-06-08 05:55:00|7086.6|7083.8|7086.3|7083.5|7086.6|7083.8|7086.3|7083.5|0
1623131710000|2021-06-08 05:55:10|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|0
1623131720000|2021-06-08 05:55:20|7085.6|7082.8|7084.9|7082.1|7085.6|7082.8|7084.9|7082.1|5
1623131730000|2021-06-08 05:55:30|7085.1|7082.3|7084.6|7081.8|7085.1|7082.3|7084.6|7081.8|1
1623131740000|2021-06-08 05:55:40|7084.9|7082.1|7085.6|7082.8|7085.6|7082.8|7084.9|7082.1|3
1623131750000|2021-06-08 05:55:50|7086.1|7083.3|7085.1|7082.3|7087.2|7084.3|7085.1|7082.3|46
1623131760000|2021-06-08 05:56:00|7085.7|7082.9|7087.1|7084.3|7087.1|7084.3|7085.7|7082.9|9
1623131770000|2021-06-08 05:56:10|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.1|7084.3|2
1623131780000|2021-06-08 05:56:20|7086.9|7084.1|7086.6|7083.8|7086.9|7084.1|7086.1|7083.3|2
1623131790000|2021-06-08 05:56:30|7086.9|7084.1|7086.6|7083.8|7086.9|7084.1|7086.6|7083.8|0
1623131800000|2021-06-08 05:56:40|7086.9|7084.1|7086.6|7083.8|7087.1|7084.3|7085.6|7082.8|6
1623131810000|2021-06-08 05:56:50|7086.1|7083.3|7086.6|7083.8|7086.6|7083.8|7086.1|7083.3|0
1623131820000|2021-06-08 05:57:00|7086.9|7084.1|7087.6|7084.8|7087.6|7084.8|7086.9|7084.1|1
1623131840000|2021-06-08 05:57:20|7087.4|7084.6|7087.1|7084.3|7087.4|7084.6|7086.9|7084.1|3
1623131850000|2021-06-08 05:57:30|7086.8|7084|7086.6|7083.8|7086.8|7084|7086.6|7083.8|0
1623131870000|2021-06-08 05:57:50|7087.2|7084.4|7087.6|7084.8|7087.7|7084.9|7087.1|7084.3|9
1623131890000|2021-06-08 05:58:10|7086.6|7083.8|7086.6|7083.8|7086.6|7083.8|7086.6|7083.8|1
1623131900000|2021-06-08 05:58:20|7086.9|7084.1|7087.1|7084.3|7087.4|7084.6|7086.9|7084.1|16
1623131910000|2021-06-08 05:58:30|7087.4|7084.6|7088.6|7085.8|7089.1|7086.3|7087.3|7084.5|2
1623131920000|2021-06-08 05:58:40|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.6|7085.8|0
1623131930000|2021-06-08 05:58:50|||||||||7
1623131940000|2021-06-08 05:59:00|7089.1|7086.3|7087.3|7084.5|7089.1|7086.3|7087.3|7084.5|10
1623131950000|2021-06-08 05:59:10|7087.4|7084.6|7087.1|7084.3|7087.6|7084.8|7087.1|7084.3|1
1623131970000|2021-06-08 05:59:30|7087.4|7084.6|7087.6|7084.8|7087.6|7084.8|7087.1|7084.3|0
1623131980000|2021-06-08 05:59:40|7088.1|7085.3|7088.1|7085.3|7088.4|7085.6|7088.1|7085.3|1
1623132000000|2021-06-08 06:00:00|7087.6|7084.8|7086.9|7084.1|7087.9|7085.1|7086.9|7084.1|10
1623132010000|2021-06-08 06:00:10|7086.6|7083.8|7085.1|7082.3|7086.6|7083.8|7085.1|7082.3|13
1623132020000|2021-06-08 06:00:20|7084.8|7082|7084.4|7081.6|7084.8|7082|7083.9|7081.1|3
1623132030000|2021-06-08 06:00:30|7084.6|7081.8|7085.3|7082.5|7085.6|7082.8|7084.6|7081.8|7
1623132040000|2021-06-08 06:00:40|7085.1|7082.3|7084.4|7081.6|7085.1|7082.3|7084.4|7081.6|1
1623132050000|2021-06-08 06:00:50|7084.1|7081.3|7083.1|7080.3|7084.9|7082.1|7082.8|7080|27
1623132060000|2021-06-08 06:01:00|7082.9|7080.1|7084.1|7081.3|7084.1|7081.3|7082.9|7080.1|17
1623132070000|2021-06-08 06:01:10|7083.1|7080.3|7084.6|7081.8|7085.6|7082.8|7082.6|7079.8|76
1623132080000|2021-06-08 06:01:20|7084.2|7081.4|7084.1|7081.3|7084.2|7081.4|7083.6|7080.8|2
1623132090000|2021-06-08 06:01:30|7084.6|7081.8|7087.4|7084.6|7087.4|7084.6|7084.6|7081.8|37
1623132100000|2021-06-08 06:01:40|7087.9|7085.1|7087.1|7084.3|7088.6|7085.8|7086.6|7083.8|21
1623132110000|2021-06-08 06:01:50|7086.6|7083.8|7086.6|7083.8|7086.9|7084.1|7086.1|7083.3|5
1623132120000|2021-06-08 06:02:00|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|18
1623132130000|2021-06-08 06:02:10|7087.1|7084.3|7086.1|7083.3|7087.1|7084.3|7086.1|7083.3|4
1623132140000|2021-06-08 06:02:20|7086.4|7083.6|7086.6|7083.8|7086.6|7083.8|7086.4|7083.6|2
1623132150000|2021-06-08 06:02:30|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|2
1623132160000|2021-06-08 06:02:40|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|0
1623132170000|2021-06-08 06:02:50|7086.4|7083.6|7086.6|7083.8|7087.6|7084.8|7086.1|7083.3|45
1623132190000|2021-06-08 06:03:10|7085.6|7082.8|7085.1|7082.3|7085.9|7083.1|7084.9|7082.1|5
1623132200000|2021-06-08 06:03:20|7084.6|7081.8|7084.6|7081.8|7084.9|7082.1|7082.9|7080.1|4
1623132220000|2021-06-08 06:03:40|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|2
1623132230000|2021-06-08 06:03:50|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|0
1623132240000|2021-06-08 06:04:00|7083.6|7080.8|7083.6|7080.8|7083.9|7081.1|7083.1|7080.3|16
1623132250000|2021-06-08 06:04:10|7083.2|7080.4|7083.6|7080.8|7083.6|7080.8|7083.2|7080.4|1
1623132270000|2021-06-08 06:04:30|7082.9|7080.1|7081.6|7078.8|7082.9|7080.1|7081.6|7078.8|33
1623132280000|2021-06-08 06:04:40|7081.2|7078.4|7080.6|7077.8|7081.6|7078.8|7080.6|7077.2|33
1623132290000|2021-06-08 06:04:50|7080.1|7077.3|7079.6|7076.8|7080.1|7077.3|7079.6|7076.8|3
1623132300000|2021-06-08 06:05:00|7080.1|7077.3|7080.2|7077.4|7080.6|7077.8|7080.1|7077.3|2
1623132310000|2021-06-08 06:05:10|7080.4|7077.6|7080.6|7077.8|7080.6|7077.8|7080.1|7077.3|2
1623132330000|2021-06-08 06:05:30|7080.9|7078.1|7081.1|7078.3|7081.6|7078.8|7080.6|7077.8|7
1623132340000|2021-06-08 06:05:40|7080.6|7077.8|7080.4|7077.6|7080.6|7077.8|7080.1|7077.3|8
1623132360000|2021-06-08 06:06:00|7080.6|7077.8|7084.1|7081.3|7084.6|7081.8|7080.6|7077.8|19
1623132370000|2021-06-08 06:06:10|7083.9|7081.1|7083.6|7080.8|7083.9|7081.1|7083.6|7080.8|2
1623132380000|2021-06-08 06:06:20|7082.9|7080.1|7082.1|7079.3|7082.9|7080.1|7082.1|7079.3|10
1623132390000|2021-06-08 06:06:30|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|5
1623132400000|2021-06-08 06:06:40|7083.4|7080.6|7082.9|7080.1|7083.4|7080.6|7082.9|7080.1|3
1623132410000|2021-06-08 06:06:50|7083.2|7080.4|7083.6|7080.8|7083.6|7080.8|7083.1|7080.3|0
1623132420000|2021-06-08 06:07:00|7083.2|7080.4|7083.7|7080.9|7084.1|7081.3|7083.2|7080.4|2
1623132430000|2021-06-08 06:07:10|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7082.6|7079.8|6
1623132440000|2021-06-08 06:07:20|7083.1|7080.3|7081.9|7079.1|7083.1|7080.3|7081.9|7079.1|10
1623132450000|2021-06-08 06:07:30|7082.1|7079.3|7082.4|7079.6|7082.4|7079.6|7081.7|7078.9|2
1623132460000|2021-06-08 06:07:40|7083.1|7080.3|7082.7|7079.9|7083.1|7080.3|7082.7|7079.9|5
1623132480000|2021-06-08 06:08:00|7082.6|7079.8|7082.1|7079.3|7082.6|7079.8|7081.2|7078.4|15
1623132490000|2021-06-08 06:08:10|7082.4|7079.6|7083.4|7080.6|7083.4|7080.6|7082.4|7079.6|11
1623132500000|2021-06-08 06:08:20|7083.6|7080.8|7084.6|7081.8|7084.6|7081.8|7083.6|7080.8|10
1623132510000|2021-06-08 06:08:30|7083.9|7081.1|7084.6|7081.8|7084.6|7081.8|7083.6|7080.8|1
1623132520000|2021-06-08 06:08:40|7084|7081.2|7085.4|7082.6|7085.4|7082.6|7083.4|7080.6|11
1623132530000|2021-06-08 06:08:50|7085.9|7083.1|7088.6|7085.8|7088.6|7085.8|7085.9|7083.1|9
1623132540000|2021-06-08 06:09:00|7088.2|7085.4|7088.9|7086.1|7089.6|7086.8|7088.2|7085.4|4
1623132550000|2021-06-08 06:09:10|7088.6|7085.8|7086.6|7083.8|7088.6|7085.8|7086.6|7083.8|4
1623132560000|2021-06-08 06:09:20|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|0
1623132570000|2021-06-08 06:09:30|7085.6|7082.8|7083.9|7081.1|7086.1|7083.3|7083.6|7080.3|30
1623132580000|2021-06-08 06:09:40|7083.6|7080.8|7082.6|7079.8|7084.1|7081.3|7082.6|7079.8|1
1623132600000|2021-06-08 06:10:00|7083.1|7080.3|7085.4|7082.6|7085.4|7082.6|7082.9|7080.1|19
1623132610000|2021-06-08 06:10:10|7085.9|7083.1|7086.4|7083.6|7086.4|7083.6|7085.6|7082.8|6
1623132620000|2021-06-08 06:10:20|7086.6|7083.8|7089.9|7087.1|7089.9|7087.1|7086.6|7083.8|28
1623132630000|2021-06-08 06:10:30|7089.1|7086.3|7089.6|7086.8|7089.6|7086.8|7089.1|7086.3|5
1623132640000|2021-06-08 06:10:40|7089.2|7086.4|7089.6|7086.8|7089.6|7086.8|7088.6|7085.8|3
1623132650000|2021-06-08 06:10:50|7090.6|7087.8|7089.2|7086.4|7090.6|7087.8|7089.2|7086.4|22
1623132660000|2021-06-08 06:11:00|7088.9|7086.1|7090.2|7087.4|7090.6|7087.8|7088.9|7086.1|1
1623132670000|2021-06-08 06:11:10|7090.1|7087.3|7087.6|7084.8|7090.1|7087.3|7087.6|7084.8|8
1623132680000|2021-06-08 06:11:20|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|7087.6|7084.8|3
1623132690000|2021-06-08 06:11:30|7087.6|7084.8|7086.9|7084.1|7087.6|7084.8|7086.6|7083.8|3
1623132700000|2021-06-08 06:11:40|7086.4|7083.6|7085.9|7083.1|7086.4|7083.6|7085.9|7083.1|1
1623132720000|2021-06-08 06:12:00|7086.4|7083.6|7086.6|7083.8|7086.6|7083.8|7086.4|7083.6|2
1623132730000|2021-06-08 06:12:10|7086.4|7083.6|7085.9|7083.1|7086.4|7083.6|7085.9|7083.1|3
1623132740000|2021-06-08 06:12:20|7085.6|7082.8|7084.9|7082.1|7085.6|7082.8|7083.9|7081.1|3
1623132760000|2021-06-08 06:12:40|7084.6|7081.8|7084.9|7082.1|7084.9|7082.1|7084.6|7081.8|2
1623132770000|2021-06-08 06:12:50|7085.6|7082.8|7084.9|7082.1|7085.6|7082.8|7084.9|7082.1|0
1623132780000|2021-06-08 06:13:00|7085.2|7082.4|7085.4|7082.6|7085.4|7082.6|7084.9|7082.1|2
1623132790000|2021-06-08 06:13:10|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|0
1623132800000|2021-06-08 06:13:20|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7
1623132810000|2021-06-08 06:13:30|7085.1|7082.3|7084.1|7081.3|7085.1|7082.3|7084.1|7081.3|7
1623132840000|2021-06-08 06:14:00|7084.4|7081.6|7084.6|7081.8|7084.6|7081.8|7084.1|7081.3|1
1623132850000|2021-06-08 06:14:10|7083.6|7080.8|7082.6|7079.8|7083.6|7080.8|7082.6|7079.8|4
1623132860000|2021-06-08 06:14:20|7082.4|7079.6|7083.6|7080.8|7083.6|7080.8|7082.1|7079.3|9
1623132870000|2021-06-08 06:14:30|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|1
1623132880000|2021-06-08 06:14:40|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|0
1623132890000|2021-06-08 06:14:50|7083.7|7080.9|7084.6|7081.8|7084.6|7081.8|7083.7|7080.9|5
1623132900000|2021-06-08 06:15:00|7084.2|7081.4|7083.9|7081.1|7084.6|7081.8|7083.9|7081.1|6
1623132910000|2021-06-08 06:15:10|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|0
1623132930000|2021-06-08 06:15:30|7085.2|7082.4|7084.9|7082.1|7085.4|7082.6|7084.9|7082.1|6
1623132950000|2021-06-08 06:15:50|7083.9|7081.1|7084.6|7081.8|7084.6|7081.8|7083.9|7081.1|12
1623132970000|2021-06-08 06:16:10|7084.9|7082.1|7085.9|7083.1|7085.9|7083.1|7084.9|7082.1|3
1623132990000|2021-06-08 06:16:30|7086.2|7083.4|7084.9|7082.1|7086.4|7083.6|7084.9|7082.1|2
1623133000000|2021-06-08 06:16:40|7085.2|7082.4|7085.9|7083.1|7085.9|7083.1|7085.2|7082.4|1
1623133010000|2021-06-08 06:16:50|7085.6|7082.8|7085.9|7083.1|7085.9|7083.1|7085.6|7082.8|0
1623133020000|2021-06-08 06:17:00|7086.1|7083.3|7085.6|7082.8|7086.1|7083.3|7085.6|7082.8|5
1623133030000|2021-06-08 06:17:10|7085.7|7082.9|7084.9|7082.1|7086.4|7083.6|7084.9|7082.1|8
1623133060000|2021-06-08 06:17:40|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|0
1623133070000|2021-06-08 06:17:50|7084.4|7081.6|7085.9|7083.1|7086.6|7083.8|7083.1|7080.3|15
1623133080000|2021-06-08 06:18:00|7085.6|7082.8|7084.4|7081.6|7085.6|7082.8|7084.1|7081.3|3
1623133090000|2021-06-08 06:18:10|7084.5|7081.7|7083|7080.2|7084.5|7081.7|7083|7080.2|29
1623133100000|2021-06-08 06:18:20|7083.5|7080.7|7082.2|7079.4|7083.5|7080.7|7081.5|7078.7|46
1623133110000|2021-06-08 06:18:30|7081.9|7079.1|7079.9|7077.1|7081.9|7079.1|7079.2|7076.4|143
1623133120000|2021-06-08 06:18:40|7080.5|7077.7|7080.9|7078.1|7080.9|7078.1|7080.5|7077.7|0
1623133130000|2021-06-08 06:18:50|7081.2|7078.4|7081.4|7078.6|7081.4|7078.6|7081.2|7078.4|1
1623133140000|2021-06-08 06:19:00|7081.5|7078.7|7081.5|7078.7|7081.9|7079.1|7081.5|7078.7|5
1623133150000|2021-06-08 06:19:10|7081.9|7079.1|7082|7079.2|7082.4|7079.6|7081.9|7079.1|3
1623133160000|2021-06-08 06:19:20|7081.7|7078.9|7081.5|7078.7|7081.7|7078.9|7081.5|7078.7|0
1623133170000|2021-06-08 06:19:30|7081.9|7079.1|7081.4|7078.6|7081.9|7079.1|7081.4|7078.6|5
1623133180000|2021-06-08 06:19:40|||||||||2
1623133200000|2021-06-08 06:20:00|7081|7078.2|7081.4|7078.6|7081.4|7078.6|7080.9|7078.1|2
1623133210000|2021-06-08 06:20:10|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.5|7077.7|16
1623133220000|2021-06-08 06:20:20|7080.5|7077.7|7080.9|7078.1|7080.9|7078.1|7080.5|7077.7|7
1623133230000|2021-06-08 06:20:30|||||||||1
1623133240000|2021-06-08 06:20:40|||||||||1
1623133250000|2021-06-08 06:20:50|7081.5|7078.7|7081.4|7078.6|7081.5|7078.7|7081.4|7078.6|1
1623133260000|2021-06-08 06:21:00|7081.7|7078.9|7082.4|7079.6|7082.5|7079.7|7081.7|7078.9|4
1623133270000|2021-06-08 06:21:10|7081.7|7078.9|7082|7079.2|7082|7079.2|7081.7|7078.9|4
1623133290000|2021-06-08 06:21:30|7081.5|7078.7|7081|7078.2|7081.5|7078.7|7081|7078.2|1
1623133300000|2021-06-08 06:21:40|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|0
1623133310000|2021-06-08 06:21:50|7081.2|7078.4|7081.5|7078.7|7081.5|7078.7|7081.2|7078.4|0
1623133320000|2021-06-08 06:22:00|7081.9|7079.1|7081.9|7079.1|7082.4|7079.6|7081.5|7078.7|1
1623133340000|2021-06-08 06:22:20|7082|7079.2|7082.5|7079.7|7082.5|7079.7|7082|7079.2|1
1623133360000|2021-06-08 06:22:40|7082.9|7080.1|7082.5|7079.7|7082.9|7080.1|7082.5|7079.7|1
1623133370000|2021-06-08 06:22:50|7082|7079.2|7081.2|7078.4|7082.5|7079.7|7081.2|7078.4|3
1623133380000|2021-06-08 06:23:00|7080.9|7078.1|7081.5|7078.7|7081.5|7078.7|7080.9|7078.1|0
1623133390000|2021-06-08 06:23:10|7082.2|7079.4|7083.5|7080.7|7083.7|7080.9|7082|7079.2|4
1623133400000|2021-06-08 06:23:20|7082.2|7079.4|7082.5|7079.7|7082.5|7079.7|7082.2|7079.4|47
1623133410000|2021-06-08 06:23:30|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|3
1623133420000|2021-06-08 06:23:40|7082.5|7079.7|7082.9|7080.1|7082.9|7080.1|7082.5|7079.7|1
1623133430000|2021-06-08 06:23:50|7083.2|7080.4|7083.2|7080.4|7083.5|7080.7|7082.9|7080.1|0
1623133440000|2021-06-08 06:24:00|7083.4|7080.6|7085.4|7082.6|7085.4|7082.6|7083.4|7080.6|34
1623133450000|2021-06-08 06:24:10|||||||||2
1623133460000|2021-06-08 06:24:20|7085.5|7082.7|7087.5|7084.7|7087.9|7085.1|7085.5|7082.7|23
1623133470000|2021-06-08 06:24:30|7087.2|7084.4|7086.4|7083.6|7087.5|7084.7|7086|7083.2|1
1623133480000|2021-06-08 06:24:40|7086.9|7084.1|7086.5|7083.7|7086.9|7084.1|7086.5|7083.7|22
1623133490000|2021-06-08 06:24:50|7086|7083.2|7086|7083.2|7086|7083.2|7086|7083.2|1
1623133500000|2021-06-08 06:25:00|7086.4|7083.6|7087.4|7084.6|7087.4|7084.6|7086.4|7083.6|3
1623133510000|2021-06-08 06:25:10|7088|7085.2|7087|7084.2|7088|7085.2|7086.7|7083.9|23
1623133520000|2021-06-08 06:25:20|7086.5|7083.7|7086|7083.2|7087.2|7084.4|7086|7083.2|3
1623133530000|2021-06-08 06:25:30|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|0
1623133540000|2021-06-08 06:25:40|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|0
1623133550000|2021-06-08 06:25:50|7086.5|7083.7|7086|7083.2|7086.5|7083.7|7086|7083.2|7
1623133580000|2021-06-08 06:26:20|7086.5|7083.7|7085.9|7083.1|7086.5|7083.7|7085.9|7083.1|21
1623133590000|2021-06-08 06:26:30|7086.5|7083.7|7085.9|7083.1|7086.5|7083.7|7085.9|7083.1|2
1623133600000|2021-06-08 06:26:40|7085.7|7082.9|7086|7083.2|7086|7083.2|7085.7|7082.9|1
1623133610000|2021-06-08 06:26:50|7086.4|7083.6|7086.5|7083.7|7086.5|7083.7|7086.4|7083.6|0
1623133620000|2021-06-08 06:27:00|7086.7|7083.9|7087.5|7084.7|7087.5|7084.7|7086.7|7083.9|21
1623133630000|2021-06-08 06:27:10|||||||||1
1623133640000|2021-06-08 06:27:20|||||||||4
1623133650000|2021-06-08 06:27:30|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7086.5|7083.7|1
1623133660000|2021-06-08 06:27:40|7087.2|7084.4|7086.9|7084.1|7087.2|7084.4|7086.5|7083.7|0
1623133670000|2021-06-08 06:27:50|7086.5|7083.7|7086.9|7084.1|7086.9|7084.1|7086.5|7083.7|0
1623133680000|2021-06-08 06:28:00|7085.9|7083.1|7085.5|7082.7|7085.9|7083.1|7085.5|7082.7|19
1623133690000|2021-06-08 06:28:10|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|1
1623133700000|2021-06-08 06:28:20|7084.5|7081.7|7084|7081.2|7084.5|7081.7|7084|7081.2|2
1623133710000|2021-06-08 06:28:30|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|0
1623133740000|2021-06-08 06:29:00|7083.3|7080.5|7084.9|7082.1|7084.9|7082.1|7082.5|7079.7|20
1623133750000|2021-06-08 06:29:10|7085|7082.2|7085|7082.2|7085|7082.2|7085|7082.2|2
1623133760000|2021-06-08 06:29:20|7085.2|7082.4|7085.5|7082.7|7085.5|7082.7|7085.2|7082.4|6
1623133790000|2021-06-08 06:29:50|7086.4|7083.6|7087.2|7084.4|7087.5|7084.7|7086.4|7083.6|3
1623133800000|2021-06-08 06:30:00|7086.9|7084.1|7088|7085.2|7088.9|7086.1|7086.9|7084.1|26
1623133810000|2021-06-08 06:30:10|7087.4|7084.6|7087|7084.2|7087.9|7085.1|7087|7084.2|27
1623133820000|2021-06-08 06:30:20|7087.4|7084.6|7087.5|7084.7|7087.5|7084.7|7087.4|7084.6|4
1623133830000|2021-06-08 06:30:30|7087.2|7084.4|7086|7083.2|7087.2|7084.4|7086|7083.2|38
1623133860000|2021-06-08 06:31:00|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|1
1623133900000|2021-06-08 06:31:40|7085.2|7082.4|7084.9|7082.1|7085.2|7082.4|7084.9|7082.1|1
1623133930000|2021-06-08 06:32:10|7085|7082.2|7085.5|7082.7|7085.5|7082.7|7085|7082.2|4
1623133940000|2021-06-08 06:32:20|7085.4|7082.6|7084|7081.2|7085.4|7082.6|7084|7081.2|1
1623133950000|2021-06-08 06:32:30|7084.5|7081.7|7086.5|7083.7|7087|7084.2|7084.5|7081.7|3
1623133960000|2021-06-08 06:32:40|7086.9|7084.1|7086.5|7083.7|7086.9|7084.1|7086.5|7083.7|1
1623133970000|2021-06-08 06:32:50|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|12
1623133980000|2021-06-08 06:33:00|7085.4|7082.6|7084.9|7082.1|7085.4|7082.6|7084.5|7081.7|5
1623134000000|2021-06-08 06:33:20|7084.4|7081.6|7084.5|7081.7|7084.7|7081.9|7084.4|7081.6|1
1623134010000|2021-06-08 06:33:30|7084.9|7082.1|7084.5|7081.7|7084.9|7082.1|7084.5|7081.7|1
1623134020000|2021-06-08 06:33:40|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|6
1623134040000|2021-06-08 06:34:00|7085|7082.2|7085|7082.2|7085.9|7083.1|7085|7082.2|2
1623134050000|2021-06-08 06:34:10|7084.4|7081.6|7084.4|7081.6|7084.4|7081.6|7084.4|7081.6|2
1623134060000|2021-06-08 06:34:20|7083.5|7080.7|7083.9|7081.1|7084.4|7081.6|7083.5|7080.7|8
1623134080000|2021-06-08 06:34:40|7083.8|7081|7083.8|7081|7083.8|7081|7083.5|7080.7|3
1623134090000|2021-06-08 06:34:50|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|0
1623134110000|2021-06-08 06:35:10|7083.3|7080.5|7084|7081.2|7084.2|7081.4|7083.3|7080.5|4
1623134120000|2021-06-08 06:35:20|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|0
1623134140000|2021-06-08 06:35:40|7083.3|7080.5|7083.5|7080.7|7083.8|7081|7083.3|7080.5|0
1623134150000|2021-06-08 06:35:50|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|1
1623134160000|2021-06-08 06:36:00|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|0
1623134170000|2021-06-08 06:36:10|7082.3|7079.5|7081.5|7078.7|7082.3|7079.5|7081.5|7078.7|8
1623134190000|2021-06-08 06:36:30|7080.5|7077.7|7080.5|7077.7|7080.8|7078|7080.5|7077.7|2
1623134200000|2021-06-08 06:36:40|7081|7078.2|7080.5|7077.7|7081|7078.2|7080.5|7077.7|2
1623134210000|2021-06-08 06:36:50|7080.8|7078|7080.5|7077.7|7080.8|7078|7080.5|7077.7|1
1623134220000|2021-06-08 06:37:00|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|1
1623134230000|2021-06-08 06:37:10|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|2
1623134240000|2021-06-08 06:37:20|7082.2|7079.4|7082.3|7079.5|7082.3|7079.5|7082|7079.2|2
1623134250000|2021-06-08 06:37:30|7082|7079.2|7082.5|7079.7|7082.8|7080|7081.8|7079|1
1623134270000|2021-06-08 06:37:50|7082|7079.2|7082.8|7080|7082.8|7080|7081.5|7078.7|1
1623134280000|2021-06-08 06:38:00|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|7082.5|7079.7|1
1623134290000|2021-06-08 06:38:10|7082.2|7079.4|7082|7079.2|7082.2|7079.4|7082|7079.2|0
1623134300000|2021-06-08 06:38:20|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|1
1623134310000|2021-06-08 06:38:30|7082.5|7079.7|7081.8|7079|7082.5|7079.7|7081.8|7079|11
1623134320000|2021-06-08 06:38:40|7082|7079.2|7081.5|7078.7|7082|7079.2|7081.5|7078.7|0
1623134340000|2021-06-08 06:39:00|7081.3|7078.5|7081|7078.2|7081.3|7078.5|7080.5|7077.7|4
1623134350000|2021-06-08 06:39:10|7080.7|7077.9|7082|7079.2|7082|7079.2|7080.7|7077.9|1
1623134380000|2021-06-08 06:39:40|7082.5|7079.7|7081.5|7078.7|7082.5|7079.7|7081|7078.2|29
1623134390000|2021-06-08 06:39:50|7081.8|7079|7081.8|7079|7081.8|7079|7081.8|7079|2
1623134400000|2021-06-08 06:40:00|7082|7079.2|7082.8|7080|7082.8|7080|7082|7079.2|3
1623134410000|2021-06-08 06:40:10|7083|7080.2|7083|7080.2|7083|7080.2|7083|7080.2|0
1623134420000|2021-06-08 06:40:20|7083.2|7080.4|7083.8|7081|7083.8|7081|7083.2|7080.4|7
1623134430000|2021-06-08 06:40:30|7084|7081.2|7085.7|7082.9|7085.7|7082.9|7084|7081.2|53
1623134440000|2021-06-08 06:40:40|||||||||2
1623134450000|2021-06-08 06:40:50|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|1
1623134460000|2021-06-08 06:41:00|7085|7082.2|7087|7084.2|7087|7084.2|7085|7082.2|80
1623134470000|2021-06-08 06:41:10|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.2|7084.4|1
1623134480000|2021-06-08 06:41:20|7087.2|7084.4|7087.5|7084.7|7087.5|7084.7|7087.2|7084.4|1
1623134490000|2021-06-08 06:41:30|7087.8|7085|7088.5|7085.7|7088.5|7085.7|7087.5|7084.7|39
1623134500000|2021-06-08 06:41:40|7088|7085.2|7088|7085.2|7088|7085.2|7088|7085.2|0
1623134510000|2021-06-08 06:41:50|7087.2|7084.4|7087.2|7084.4|7087.5|7084.7|7087.2|7084.4|13
1623134520000|2021-06-08 06:42:00|7087|7084.2|7088.8|7086|7088.8|7086|7086.8|7084|16
1623134530000|2021-06-08 06:42:10|7088.5|7085.7|7088.5|7085.7|7089.2|7086.4|7088|7085.2|59
1623134540000|2021-06-08 06:42:20|7088.3|7085.5|7087.8|7085|7088.3|7085.5|7087.8|7085|1
1623134550000|2021-06-08 06:42:30|7088.5|7085.7|7088.5|7085.7|7088.5|7085.7|7088.2|7085.4|0
1623134560000|2021-06-08 06:42:40|7087.8|7085|7087.8|7085|7088.3|7085.5|7087.8|7085|3
1623134570000|2021-06-08 06:42:50|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|0
1623134580000|2021-06-08 06:43:00|7087.3|7084.5|7087.5|7084.7|7087.5|7084.7|7086.5|7083.7|5
1623134590000|2021-06-08 06:43:10|7087.3|7084.5|7086.8|7084|7087.3|7084.5|7086.8|7084|0
1623134610000|2021-06-08 06:43:30|||||||||1
1623134620000|2021-06-08 06:43:40|7087|7084.2|7086.5|7083.7|7087|7084.2|7086.5|7083.7|0
1623134630000|2021-06-08 06:43:50|7086|7083.2|7086.5|7083.7|7086.5|7083.7|7086|7083.2|1
1623134660000|2021-06-08 06:44:20|7086.3|7083.5|7086.5|7083.7|7086.5|7083.7|7085.5|7082.7|3
1623134670000|2021-06-08 06:44:30|||||||||7
1623134700000|2021-06-08 06:45:00|7086.9|7084.1|7087.8|7085|7087.8|7085|7086.9|7084.1|7
1623134710000|2021-06-08 06:45:10|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|0
1623134720000|2021-06-08 06:45:20|7088.5|7085.7|7087.8|7085|7088.5|7085.7|7087.8|7085|4
1623134730000|2021-06-08 06:45:30|7087.5|7084.7|7088.3|7085.5|7088.3|7085.5|7087|7084.2|25
1623134750000|2021-06-08 06:45:50|7088.2|7085.4|7087.8|7085|7088.2|7085.4|7087.5|7084.7|1
1623134780000|2021-06-08 06:46:20|7087.5|7084.7|7087|7084.2|7087.5|7084.7|7087|7084.2|0
1623134790000|2021-06-08 06:46:30|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|1
1623134810000|2021-06-08 06:46:50|7087|7084.2|7087.3|7084.5|7087.8|7085|7086.8|7084|9
1623134830000|2021-06-08 06:47:10|7087.5|7084.7|7087.5|7084.7|7088.3|7085.5|7087.5|7084.7|4
1623134840000|2021-06-08 06:47:20|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1623134890000|2021-06-08 06:48:10|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.3|7083.5|3
1623134900000|2021-06-08 06:48:20|7087.8|7085|7087.3|7084.5|7088.7|7085.9|7086.5|7083.7|17
1623134910000|2021-06-08 06:48:30|7087.7|7084.9|7086.8|7084|7087.8|7085|7086.8|7084|2
1623134920000|2021-06-08 06:48:40|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7086.8|7084|39
1623134930000|2021-06-08 06:48:50|7087.3|7084.5|7086.8|7084|7087.3|7084.5|7086.8|7084|2
1623134940000|2021-06-08 06:49:00|||||||||2
1623134950000|2021-06-08 06:49:10|7087|7084.2|7087|7084.2|7087|7084.2|7087|7084.2|1
1623134960000|2021-06-08 06:49:20|7086.8|7084|7088.3|7085.5|7088.3|7085.5|7086.8|7084|16
1623134970000|2021-06-08 06:49:30|7088.5|7085.7|7086.8|7084|7088.5|7085.7|7086.5|7083.7|40
1623134980000|2021-06-08 06:49:40|||||||||3
1623134990000|2021-06-08 06:49:50|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|1
1623135000000|2021-06-08 06:50:00|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|9
1623135010000|2021-06-08 06:50:10|7087.8|7085|7087.8|7085|7088.3|7085.5|7087.3|7084.5|0
1623135040000|2021-06-08 06:50:40|7088.2|7085.4|7087.8|7085|7088.3|7085.5|7087.8|7085|0
1623135050000|2021-06-08 06:50:50|7087.5|7084.7|7087.3|7084.5|7087.5|7084.7|7087.3|7084.5|0
1623135060000|2021-06-08 06:51:00|7087.5|7084.7|7088.3|7085.5|7088.3|7085.5|7087.3|7084.5|9
1623135080000|2021-06-08 06:51:20|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|12
1623135090000|2021-06-08 06:51:30|7087.8|7085|7087|7084.2|7087.8|7085|7087|7084.2|0
1623135100000|2021-06-08 06:51:40|7087.3|7084.5|7087.5|7084.7|7087.5|7084.7|7086.7|7083.9|3
1623135110000|2021-06-08 06:51:50|7087.8|7085|7087.8|7085|7087.8|7085|7087.8|7085|2
1623135150000|2021-06-08 06:52:30|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|0
1623135160000|2021-06-08 06:52:40|7088.5|7085.7|7089.3|7086.5|7089.3|7086.5|7088.5|7085.7|11
1623135170000|2021-06-08 06:52:50|7088.5|7085.7|7087.8|7085|7088.5|7085.7|7087.8|7085|5
1623135190000|2021-06-08 06:53:10|7089|7086.2|7087.8|7085|7089|7086.2|7087.8|7085|43
1623135200000|2021-06-08 06:53:20|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|0
1623135210000|2021-06-08 06:53:30|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7086.8|7084|3
1623135220000|2021-06-08 06:53:40|7087.1|7084.3|7087.3|7084.5|7087.3|7084.5|7086.8|7084|1
1623135230000|2021-06-08 06:53:50|7087|7084.2|7086.8|7084|7087|7084.2|7086.8|7084|1
1623135250000|2021-06-08 06:54:10|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|0
1623135270000|2021-06-08 06:54:30|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|1
1623135290000|2021-06-08 06:54:50|7087.3|7084.5|7086.8|7084|7087.3|7084.5|7086.8|7084|1
1623135300000|2021-06-08 06:55:00|7087.3|7084.5|7088.1|7085.3|7088.1|7085.3|7086.8|7084|3
1623135310000|2021-06-08 06:55:10|7088.5|7085.7|7090.5|7087.7|7091.3|7088.5|7088.5|7085.7|53
1623135320000|2021-06-08 06:55:20|7090.8|7088|7091.8|7089|7091.8|7089|7090.8|7088|58
1623135330000|2021-06-08 06:55:30|7092|7089.2|7090.5|7087.7|7092|7089.2|7090.5|7087.7|3
1623135340000|2021-06-08 06:55:40|7089.5|7086.7|7089|7086.2|7089.5|7086.7|7089|7086.2|1
1623135350000|2021-06-08 06:55:50|7088.5|7085.7|7088|7085.2|7088.5|7085.7|7088|7085.2|3
1623135360000|2021-06-08 06:56:00|7087.7|7084.9|7088.5|7085.7|7088.5|7085.7|7087.5|7084.7|1
1623135380000|2021-06-08 06:56:20|7089.5|7086.7|7088.3|7085.5|7089.5|7086.7|7087.3|7084.5|4
1623135390000|2021-06-08 06:56:30|7089|7086.2|7089.5|7086.7|7089.5|7086.7|7089|7086.2|0
1623135400000|2021-06-08 06:56:40|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|2
1623135410000|2021-06-08 06:56:50|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.5|7086.7|7
1623135420000|2021-06-08 06:57:00|7090.5|7087.7|7090.5|7087.7|7091|7088.2|7090.5|7087.7|6
1623135430000|2021-06-08 06:57:10|7091.4|7088.6|7090.8|7088|7091.4|7088.6|7090.5|7087.7|60
1623135440000|2021-06-08 06:57:20|7091|7088.2|7089.8|7087|7091.5|7088.7|7089.8|7087|10
1623135450000|2021-06-08 06:57:30|7090.1|7087.3|7090.3|7087.5|7090.3|7087.5|7090.1|7087.3|2
1623135480000|2021-06-08 06:58:00|7092.1|7089.3|7092.8|7090|7092.8|7090|7092.1|7089.3|35
1623135490000|2021-06-08 06:58:10|7092.5|7089.7|7091.8|7089|7092.5|7089.7|7091.8|7089|4
1623135510000|2021-06-08 06:58:30|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|3
1623135520000|2021-06-08 06:58:40|7092.8|7090|7092.8|7090|7092.8|7090|7092.5|7089.7|2
1623135530000|2021-06-08 06:58:50|7092.5|7089.7|7094.3|7091.5|7094.5|7091.7|7092.5|7089.7|78
1623135540000|2021-06-08 06:59:00|7093.7|7090.9|7093.7|7090.9|7094.5|7091.7|7093.5|7090.7|12
1623135550000|2021-06-08 06:59:10|7093.5|7090.7|7094.3|7091.5|7094.3|7091.5|7093.5|7090.7|4
1623135560000|2021-06-08 06:59:20|7094.5|7091.7|7095.8|7093|7096.8|7094|7094.5|7091.7|57
1623135570000|2021-06-08 06:59:30|7096.1|7093.3|7096.5|7093.7|7096.8|7094|7096.1|7093.3|12
1623135580000|2021-06-08 06:59:40|7096.6|7093.8|7096.3|7093.5|7096.8|7094|7095.8|7093|12
1623135590000|2021-06-08 06:59:50|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|4
1623135600000|2021-06-08 07:00:00|7095.8|7093|7095.3|7092.5|7096.5|7093.7|7095.3|7092.5|42
1623135610000|2021-06-08 07:00:10|7094.3|7091.5|7094.5|7091.7|7094.5|7091.7|7094.3|7091.5|13
1623135620000|2021-06-08 07:00:20|7095|7092.2|7095.3|7092.5|7095.3|7092.5|7095|7092.2|2
1623135630000|2021-06-08 07:00:30|||||||||5
1623135640000|2021-06-08 07:00:40|7095.8|7093|7096.1|7093.3|7096.3|7093.5|7095.8|7093|31
1623135650000|2021-06-08 07:00:50|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|1
1623135660000|2021-06-08 07:01:00|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|37
1623135670000|2021-06-08 07:01:10|7097.5|7094.7|7097.7|7094.9|7098|7095.2|7097.5|7094.7|18
1623135680000|2021-06-08 07:01:20|7098|7095.2|7099.1|7096.3|7100.3|7097.5|7098|7095.2|50
1623135690000|2021-06-08 07:01:30|7099.3|7096.5|7098.5|7095.7|7099.3|7096.5|7098.5|7095.7|3
1623135700000|2021-06-08 07:01:40|7097.9|7095.1|7097.5|7094.7|7098.5|7095.7|7097.5|7094.7|23
1623135710000|2021-06-08 07:01:50|7096.3|7093.5|7096|7093.2|7096.3|7093.5|7094.5|7091.7|36
1623135720000|2021-06-08 07:02:00|7095.8|7093|7095.8|7093|7096|7093.2|7095.3|7092.5|6
1623135730000|2021-06-08 07:02:10|7096.3|7093.5|7095.5|7092.7|7096.5|7093.7|7095.5|7092.7|19
1623135740000|2021-06-08 07:02:20|7095.3|7092.5|7095.5|7092.7|7095.7|7092.9|7094.7|7091.9|45
1623135750000|2021-06-08 07:02:30|7096|7093.2|7096.8|7094|7096.8|7094|7096|7093.2|4
1623135760000|2021-06-08 07:02:40|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1623135780000|2021-06-08 07:03:00|7096.3|7093.5|7095.3|7092.5|7096.3|7093.5|7095.3|7092.5|13
1623135790000|2021-06-08 07:03:10|7095.5|7092.7|7095.3|7092.5|7095.5|7092.7|7094.5|7091.7|39
1623135800000|2021-06-08 07:03:20|7095.8|7093|7094.5|7091.7|7095.8|7093|7094.5|7091.7|12
1623135810000|2021-06-08 07:03:30|7093.7|7090.9|7092.8|7090|7093.8|7091|7092.5|7089.7|14
1623135820000|2021-06-08 07:03:40|7092.5|7089.7|7091|7088.2|7093|7090.2|7091|7088.2|5
1623135840000|2021-06-08 07:04:00|7090.7|7087.9|7090.5|7087.7|7091.5|7088.7|7089.7|7086.9|7
1623135850000|2021-06-08 07:04:10|7091.1|7088.3|7091.5|7088.7|7091.5|7088.7|7091|7088.2|5
1623135860000|2021-06-08 07:04:20|7092|7089.2|7091.5|7088.7|7092|7089.2|7091.5|7088.7|1
1623135870000|2021-06-08 07:04:30|7091.2|7088.4|7087|7084.2|7091.2|7088.4|7086.5|7083.7|12
1623135880000|2021-06-08 07:04:40|7086.7|7083.9|7087.3|7084.5|7087.3|7084.5|7086.5|7083.7|1
1623135890000|2021-06-08 07:04:50|7087|7084.2|7086.5|7083.7|7088.2|7085.4|7086.5|7083.7|18
1623135900000|2021-06-08 07:05:00|7086.3|7083.5|7087.7|7084.9|7088.3|7085.5|7086.3|7083.5|11
1623135910000|2021-06-08 07:05:10|7088.2|7085.4|7089.5|7086.7|7090|7087.2|7088.2|7085.4|1
1623135920000|2021-06-08 07:05:20|7089.8|7087|7089.5|7086.7|7090|7087.2|7089|7086.2|25
1623135930000|2021-06-08 07:05:30|7089.2|7086.4|7089.5|7086.7|7089.8|7087|7088.2|7085.4|28
1623135940000|2021-06-08 07:05:40|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|4
1623135950000|2021-06-08 07:05:50|7088.5|7085.7|7088|7085.2|7088.5|7085.7|7088|7085.2|2
1623135960000|2021-06-08 07:06:00|7088.3|7085.5|7088|7085.2|7088.3|7085.5|7088|7085.2|0
1623135970000|2021-06-08 07:06:10|7088.3|7085.5|7089.2|7086.4|7089.5|7086.7|7088|7085.2|7
1623135980000|2021-06-08 07:06:20|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|1
1623135990000|2021-06-08 07:06:30|7089.7|7086.9|7089.5|7086.7|7090|7087.2|7089.2|7086.4|1
1623136000000|2021-06-08 07:06:40|7089.2|7086.4|7089|7086.2|7089.2|7086.4|7089|7086.2|3
1623136010000|2021-06-08 07:06:50|7088.7|7085.9|7088.2|7085.4|7088.8|7086|7087.7|7084.9|6
1623136020000|2021-06-08 07:07:00|7088.5|7085.7|7088.2|7085.4|7088.5|7085.7|7087.7|7084.9|2
1623136030000|2021-06-08 07:07:10|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|0
1623136040000|2021-06-08 07:07:20|7087.5|7084.7|7086.7|7083.9|7087.5|7084.7|7086.7|7083.9|17
1623136050000|2021-06-08 07:07:30|7086.5|7083.7|7086.3|7083.5|7087|7084.2|7086.3|7083.5|25
1623136060000|2021-06-08 07:07:40|7086.5|7083.7|7086.3|7083.5|7086.5|7083.7|7086.3|7083.5|27
1623136070000|2021-06-08 07:07:50|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|6
1623136080000|2021-06-08 07:08:00|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|21
1623136090000|2021-06-08 07:08:10|7085.7|7082.9|7082|7079.2|7085.7|7082.9|7082|7079.2|106
1623136100000|2021-06-08 07:08:20|7081.5|7078.7|7080.5|7077.7|7081.5|7078.7|7080.5|7077.7|9
1623136110000|2021-06-08 07:08:30|7080|7077.2|7080|7077.2|7081.3|7078.5|7080|7077.2|37
1623136120000|2021-06-08 07:08:40|7080.5|7077.7|7081.5|7078.7|7081.5|7078.7|7080.5|7077.7|3
1623136130000|2021-06-08 07:08:50|7081|7078.2|7082.5|7079.7|7082.5|7079.7|7081|7078.2|25
1623136140000|2021-06-08 07:09:00|7082.7|7079.9|7082.7|7079.9|7084|7081.2|7082.7|7079.9|10
1623136150000|2021-06-08 07:09:10|7083.2|7080.4|7083|7080.2|7083.2|7080.4|7082.7|7079.9|3
1623136160000|2021-06-08 07:09:20|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7082.5|7079.7|4
1623136170000|2021-06-08 07:09:30|7083.2|7080.4|7082.5|7079.7|7083.5|7080.7|7082.2|7079.4|15
1623136180000|2021-06-08 07:09:40|7082.2|7079.4|7083.3|7080.5|7083.3|7080.5|7082.2|7079.4|103
1623136190000|2021-06-08 07:09:50|7083.2|7080.4|7083.5|7080.7|7083.5|7080.7|7083.2|7080.4|3
1623136200000|2021-06-08 07:10:00|7083.2|7080.4|7083.5|7080.7|7084.5|7081.7|7083.2|7080.4|11
1623136210000|2021-06-08 07:10:10|7083.2|7080.4|7082.2|7079.4|7083.5|7080.7|7082.2|7079.4|30
1623136220000|2021-06-08 07:10:20|7081.7|7078.9|7081|7078.2|7081.7|7078.9|7080.5|7077.7|24
1623136230000|2021-06-08 07:10:30|7080.7|7077.9|7080.5|7077.7|7080.7|7077.9|7080.5|7077.7|3
1623136240000|2021-06-08 07:10:40|7080|7077.2|7081|7078.2|7081|7078.2|7080|7077.2|5
1623136250000|2021-06-08 07:10:50|7080.7|7077.9|7080.7|7077.9|7081|7078.2|7080.7|7077.9|2
1623136260000|2021-06-08 07:11:00|7080.5|7077.7|7080.5|7077.7|7080.8|7078|7080.5|7077.7|3
1623136270000|2021-06-08 07:11:10|7081|7078.2|7080.7|7077.9|7081|7078.2|7080.7|7077.9|16
1623136280000|2021-06-08 07:11:20|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|7079.5|7076.7|17
1623136290000|2021-06-08 07:11:30|7080.8|7078|7080.5|7077.7|7081.3|7078.5|7080.5|7077.7|4
1623136310000|2021-06-08 07:11:50|7079.8|7077|7079.5|7076.7|7079.8|7077|7079.5|7076.7|3
1623136330000|2021-06-08 07:12:10|7078.5|7075.7|7079.3|7076.5|7079.8|7077|7078.5|7075.7|15
1623136340000|2021-06-08 07:12:20|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|1
1623136350000|2021-06-08 07:12:30|7078.5|7075.7|7077.8|7075|7078.5|7075.7|7077.8|7075|5
1623136360000|2021-06-08 07:12:40|7077.5|7074.7|7078.3|7075.5|7078.3|7075.5|7077.5|7074.7|7
1623136370000|2021-06-08 07:12:50|7078|7075.2|7077.8|7075|7078.3|7075.5|7077.8|7075|0
1623136380000|2021-06-08 07:13:00|7077.5|7074.7|7077.3|7074.5|7078.3|7075.5|7077.3|7074.5|9
1623136390000|2021-06-08 07:13:10|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|1
1623136400000|2021-06-08 07:13:20|||||||||1
1623136420000|2021-06-08 07:13:40|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|3
1623136430000|2021-06-08 07:13:50|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|0
1623136440000|2021-06-08 07:14:00|7078.1|7075.3|7078.3|7075.5|7078.3|7075.5|7078|7075.2|5
1623136450000|2021-06-08 07:14:10|7078.5|7075.7|7078.8|7076|7079.3|7076.5|7078.5|7075.7|35
1623136460000|2021-06-08 07:14:20|7079.3|7076.5|7078.5|7075.7|7079.3|7076.5|7078.5|7075.7|2
1623136470000|2021-06-08 07:14:30|7079.1|7076.3|7078.5|7075.7|7079.1|7076.3|7077.7|7074.9|24
1623136480000|2021-06-08 07:14:40|7079.3|7076.5|7078.5|7075.7|7080.3|7077.5|7078.5|7075.7|22
1623136490000|2021-06-08 07:14:50|7077.8|7075|7076.8|7074|7077.8|7075|7076.5|7073.7|15
1623136500000|2021-06-08 07:15:00|7076.5|7073.7|7074.3|7071.5|7076.5|7073.7|7073.5|7070.7|98
1623136510000|2021-06-08 07:15:10|7075|7072.2|7075.8|7073|7075.8|7073|7074.5|7071.7|12
1623136520000|2021-06-08 07:15:20|7076.3|7073.5|7076.5|7073.7|7076.8|7074|7076|7073.2|8
1623136530000|2021-06-08 07:15:30|7076.2|7073.4|7076.3|7073.5|7076.3|7073.5|7075.5|7072.7|2
1623136540000|2021-06-08 07:15:40|7076.5|7073.7|7077|7074.2|7077.7|7074.9|7076.5|7073.7|17
1623136550000|2021-06-08 07:15:50|7076.7|7073.9|7076.8|7074|7076.8|7074|7076.5|7073.7|0
1623136560000|2021-06-08 07:16:00|7076.5|7073.7|7076.5|7073.7|7076.8|7074|7076.5|7073.7|0
1623136590000|2021-06-08 07:16:30|7075.9|7073.1|7076.3|7073.5|7076.5|7073.7|7075.5|7072.7|4
1623136600000|2021-06-08 07:16:40|7076.5|7073.7|7078|7075.2|7078|7075.2|7076.5|7073.7|11
1623136610000|2021-06-08 07:16:50|7078.3|7075.5|7077.5|7074.7|7078.3|7075.5|7077.5|7074.7|10
1623136620000|2021-06-08 07:17:00|7077.7|7074.9|7078.3|7075.5|7078.5|7075.7|7077.5|7074.7|28
1623136630000|2021-06-08 07:17:10|7078.5|7075.7|7077.7|7074.9|7078.5|7075.7|7077.7|7074.9|15
1623136640000|2021-06-08 07:17:20|7078|7075.2|7078.5|7075.7|7078.5|7075.7|7078|7075.2|12
1623136650000|2021-06-08 07:17:30|7078.7|7075.9|7079.3|7076.5|7079.3|7076.5|7078.7|7075.9|2
1623136660000|2021-06-08 07:17:40|7079.5|7076.7|7079|7076.2|7079.7|7076.9|7079|7076.2|2
1623136670000|2021-06-08 07:17:50|7079.3|7076.5|7080.7|7077.9|7081.5|7078.7|7079.3|7076.5|12
1623136680000|2021-06-08 07:18:00|7080.5|7077.7|7083.5|7080.7|7083.5|7080.7|7080.5|7077.7|10
1623136690000|2021-06-08 07:18:10|7083|7080.2|7082.3|7079.5|7083|7080.2|7082.2|7079.4|9
1623136700000|2021-06-08 07:18:20|7082.5|7079.7|7083.5|7080.7|7084|7081.2|7082.5|7079.7|4
1623136710000|2021-06-08 07:18:30|7083.8|7081|7084.8|7082|7085|7082.2|7083.8|7081|12
1623136720000|2021-06-08 07:18:40|7084.5|7081.7|7083.8|7081|7084.5|7081.7|7083.7|7080.9|2
1623136730000|2021-06-08 07:18:50|7083.5|7080.7|7082.5|7079.7|7083.5|7080.7|7082.5|7079.7|1
1623136740000|2021-06-08 07:19:00|7082.8|7080|7082.8|7080|7083.3|7080.5|7082.5|7079.7|3
1623136750000|2021-06-08 07:19:10|7082.5|7079.7|7084.5|7081.7|7085.8|7083|7082.5|7079.7|13
1623136760000|2021-06-08 07:19:20|7084|7081.2|7083.5|7080.7|7084|7081.2|7083.5|7080.7|1
1623136780000|2021-06-08 07:19:40|||||||||4
1623136790000|2021-06-08 07:19:50|||||||||1
1623136800000|2021-06-08 07:20:00|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|5
1623136810000|2021-06-08 07:20:10|7083.5|7080.7|7085|7082.2|7085|7082.2|7083.5|7080.7|13
1623136820000|2021-06-08 07:20:20|7085.3|7082.5|7085.8|7083|7086.3|7083.5|7085.3|7082.5|3
1623136830000|2021-06-08 07:20:30|7086.3|7083.5|7085.2|7082.4|7086.5|7083.7|7085|7082.2|3
1623136840000|2021-06-08 07:20:40|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085|7082.2|2
1623136860000|2021-06-08 07:21:00|7085.3|7082.5|7085.5|7082.7|7085.5|7082.7|7085|7082.2|2
1623136890000|2021-06-08 07:21:30|7086.3|7083.5|7086.5|7083.7|7086.5|7083.7|7086.3|7083.5|7
1623136900000|2021-06-08 07:21:40|7087|7084.2|7087|7084.2|7087.5|7084.7|7086.5|7083.7|36
1623136910000|2021-06-08 07:21:50|7087.3|7084.5|7087.5|7084.7|7087.5|7084.7|7087|7084.2|1
1623136920000|2021-06-08 07:22:00|7087.2|7084.4|7087.5|7084.7|7087.5|7084.7|7087.2|7084.4|0
1623136930000|2021-06-08 07:22:10|7087.2|7084.4|7087.5|7084.7|7087.5|7084.7|7087|7084.2|1
1623136940000|2021-06-08 07:22:20|7087.2|7084.4|7087|7084.2|7087.2|7084.4|7087|7084.2|0
1623136950000|2021-06-08 07:22:30|7086.8|7084|7086.5|7083.7|7087.3|7084.5|7086.5|7083.7|3
1623136960000|2021-06-08 07:22:40|7088.1|7085.3|7088.5|7085.7|7088.5|7085.7|7088|7085.2|4
1623136970000|2021-06-08 07:22:50|7087.7|7084.9|7088.3|7085.5|7088.5|7085.7|7087.5|7084.7|3
1623136980000|2021-06-08 07:23:00|7088|7085.2|7087.5|7084.7|7088|7085.2|7087.5|7084.7|2
1623136990000|2021-06-08 07:23:10|7087.8|7085|7087.8|7085|7087.8|7085|7087.5|7084.7|1
1623137000000|2021-06-08 07:23:20|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|45
1623137010000|2021-06-08 07:23:30|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|0
1623137020000|2021-06-08 07:23:40|7087.5|7084.7|7090.3|7087.5|7090.3|7087.5|7087|7084.2|74
1623137030000|2021-06-08 07:23:50|7089.8|7087|7090.5|7087.7|7090.5|7087.7|7089.8|7087|4
1623137040000|2021-06-08 07:24:00|7090.8|7088|7091|7088.2|7091.3|7088.5|7090.5|7087.7|16
1623137050000|2021-06-08 07:24:10|7091.1|7088.3|7091.5|7088.7|7091.5|7088.7|7090.5|7087.7|4
1623137060000|2021-06-08 07:24:20|7090.5|7087.7|7090.5|7087.7|7091.3|7088.5|7090.5|7087.7|3
1623137070000|2021-06-08 07:24:30|7090|7087.2|7090|7087.2|7090.5|7087.7|7090|7087.2|0
1623137080000|2021-06-08 07:24:40|7089.8|7087|7090.2|7087.4|7090.5|7087.7|7089.8|7087|6
1623137090000|2021-06-08 07:24:50|7090.3|7087.5|7089.8|7087|7090.5|7087.7|7089.5|7086.7|10
1623137100000|2021-06-08 07:25:00|7090|7087.2|7089.8|7087|7090|7087.2|7089.5|7086.7|11
1623137110000|2021-06-08 07:25:10|7089.7|7086.9|7089.2|7086.4|7090.5|7087.7|7088.5|7085.7|13
1623137120000|2021-06-08 07:25:20|7089.5|7086.7|7089.3|7086.5|7090.3|7087.5|7089|7086.2|3
1623137130000|2021-06-08 07:25:30|7089.5|7086.7|7090|7087.2|7090.5|7087.7|7089.5|7086.7|6
1623137140000|2021-06-08 07:25:40|7089.7|7086.9|7090.3|7087.5|7090.5|7087.7|7089.7|7086.9|6
1623137150000|2021-06-08 07:25:50|7090.5|7087.7|7091.7|7088.9|7092.3|7089.5|7090.5|7087.7|14
1623137160000|2021-06-08 07:26:00|7091.5|7088.7|7091|7088.2|7093.2|7090.4|7089.7|7086.9|47
1623137170000|2021-06-08 07:26:10|7091.3|7088.5|7090.5|7087.7|7091.3|7088.5|7090.5|7087.7|2
1623137180000|2021-06-08 07:26:20|7090.2|7087.4|7091.3|7088.5|7091.3|7088.5|7090.2|7087.4|2
1623137200000|2021-06-08 07:26:40|7090.8|7088|7091|7088.2|7091.3|7088.5|7090.5|7087.1|33
1623137210000|2021-06-08 07:26:50|7091.3|7088.5|7093.5|7090.7|7093.5|7090.7|7091|7088.2|11
1623137220000|2021-06-08 07:27:00|7094|7091.2|7093.5|7090.7|7094.3|7091.5|7093.5|7090.7|5
1623137230000|2021-06-08 07:27:10|7093.8|7091|7092|7089.2|7093.8|7091|7092|7089.2|27
1623137240000|2021-06-08 07:27:20|7092.3|7089.5|7091.5|7088.7|7092.3|7089.5|7091.5|7088.7|5
1623137250000|2021-06-08 07:27:30|7091.8|7089|7092.7|7089.9|7092.7|7089.9|7091.8|7089|4
1623137260000|2021-06-08 07:27:40|7093.5|7090.7|7094.3|7091.5|7094.3|7091.5|7092.7|7089.9|38
1623137270000|2021-06-08 07:27:50|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|3
1623137280000|2021-06-08 07:28:00|7095.3|7092.5|7096.3|7093.5|7096.3|7093.5|7094.5|7091.7|18
1623137290000|2021-06-08 07:28:10|7095.5|7092.7|7096.3|7093.5|7096.5|7093.7|7095.5|7092.7|10
1623137300000|2021-06-08 07:28:20|7096.5|7093.7|7095|7092.2|7096.5|7093.7|7094.7|7091.9|17
1623137310000|2021-06-08 07:28:30|7095.3|7092.5|7096.7|7093.9|7096.7|7093.9|7095.3|7092.5|21
1623137320000|2021-06-08 07:28:40|||||||||11
1623137330000|2021-06-08 07:28:50|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|10
1623137340000|2021-06-08 07:29:00|7096.2|7093.4|7096.5|7093.7|7096.7|7093.9|7096.2|7093.4|42
1623137350000|2021-06-08 07:29:10|||||||||45
1623137360000|2021-06-08 07:29:20|7096.2|7093.4|7095.2|7092.4|7096.5|7093.7|7094.7|7091.9|61
1623137370000|2021-06-08 07:29:30|7095.5|7092.7|7094.7|7091.9|7095.5|7092.7|7094.7|7091.9|4
1623137380000|2021-06-08 07:29:40|7094.5|7091.7|7094.5|7091.7|7095.5|7092.7|7094.2|7091.4|4
1623137390000|2021-06-08 07:29:50|7094.2|7091.4|7094.5|7091.7|7094.5|7091.7|7094.2|7091.4|0
1623137400000|2021-06-08 07:30:00|7094.2|7091.4|7092.5|7089.7|7094.2|7091.4|7092.5|7089.7|11
1623137410000|2021-06-08 07:30:10|7092.3|7089.5|7093|7090.2|7093.5|7090.7|7091.1|7088.3|120
1623137420000|2021-06-08 07:30:20|7093.2|7090.4|7095|7092.2|7095|7092.2|7093.2|7090.4|9
1623137430000|2021-06-08 07:30:30|7094.7|7091.9|7095.2|7092.4|7095.5|7092.7|7094.7|7091.9|11
1623137440000|2021-06-08 07:30:40|7094.7|7091.9|7095.7|7092.9|7095.7|7092.9|7094.7|7091.9|23
1623137450000|2021-06-08 07:30:50|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.2|7092.4|2
1623137460000|2021-06-08 07:31:00|7095.7|7092.9|7095.5|7092.7|7096.7|7093.9|7095.5|7092.7|10
1623137480000|2021-06-08 07:31:20|7096.8|7094|7096.5|7093.7|7096.8|7094|7096.5|7093.7|20
1623137490000|2021-06-08 07:31:30|7096.8|7094|7095.8|7093|7097.7|7094.9|7095.8|7093|15
1623137500000|2021-06-08 07:31:40|7095.5|7092.7|7095.5|7092.7|7095.8|7093|7095.3|7092.5|2
1623137510000|2021-06-08 07:31:50|7096.3|7093.5|7095.5|7092.7|7096.5|7093.7|7095.5|7092.7|36
1623137520000|2021-06-08 07:32:00|7095.3|7092.5|7096.3|7093.5|7096.3|7093.5|7095.3|7092.5|15
1623137530000|2021-06-08 07:32:10|7096.5|7093.7|7095.7|7092.9|7096.5|7093.7|7095.7|7092.9|20
1623137540000|2021-06-08 07:32:20|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|11
1623137550000|2021-06-08 07:32:30|7095.2|7092.4|7094.7|7091.9|7095.2|7092.4|7094.7|7091.9|1
1623137560000|2021-06-08 07:32:40|7095|7092.2|7095|7092.2|7095.3|7092.5|7094.7|7091.9|7
1623137570000|2021-06-08 07:32:50|7094.7|7091.9|7092.5|7089.7|7095|7092.2|7092.5|7089.7|4
1623137590000|2021-06-08 07:33:10|7092.3|7089.5|7091.7|7088.9|7092.3|7089.5|7091.7|7088.9|19
1623137600000|2021-06-08 07:33:20|7091.5|7088.7|7091.7|7088.9|7092|7089.2|7091.5|7088.7|1
1623137610000|2021-06-08 07:33:30|7091.5|7088.7|7092.5|7089.7|7092.5|7089.7|7091.5|7088.7|1
1623137620000|2021-06-08 07:33:40|7091.7|7088.9|7091.5|7088.7|7092|7089.2|7090.7|7087.9|4
1623137630000|2021-06-08 07:33:50|7092|7089.2|7091.7|7088.9|7092|7089.2|7091.7|7088.9|2
1623137640000|2021-06-08 07:34:00|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091|7088.2|1
1623137650000|2021-06-08 07:34:10|7091|7088.2|7090|7087.2|7091.2|7088.4|7090|7087.2|2
1623137660000|2021-06-08 07:34:20|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|0
1623137680000|2021-06-08 07:34:40|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|0
1623137690000|2021-06-08 07:34:50|7090.3|7087.5|7089.3|7086.5|7090.3|7087.5|7088.5|7085.7|5
1623137700000|2021-06-08 07:35:00|7089.5|7086.7|7090.3|7087.5|7090.3|7087.5|7089.5|7086.7|0
1623137710000|2021-06-08 07:35:10|7091|7088.2|7092.3|7089.5|7092.3|7089.5|7091|7088.2|7
1623137720000|2021-06-08 07:35:20|7092|7089.2|7091.5|7088.7|7092.3|7089.5|7091.5|7088.7|13
1623137730000|2021-06-08 07:35:30|7090.7|7087.9|7090.5|7087.7|7091|7088.2|7090|7087.2|9
1623137740000|2021-06-08 07:35:40|7090.7|7087.9|7090.5|7087.7|7090.7|7087.9|7090.5|7087.7|32
1623137750000|2021-06-08 07:35:50|7091.5|7088.7|7090.3|7087.5|7091.5|7088.7|7090.3|7087.5|53
1623137760000|2021-06-08 07:36:00|7090|7087.2|7090.5|7087.7|7090.5|7087.7|7089.9|7087.1|67
1623137770000|2021-06-08 07:36:10|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|20
1623137780000|2021-06-08 07:36:20|7091.3|7088.5|7090|7087.2|7091.3|7088.5|7090|7087.2|35
1623137790000|2021-06-08 07:36:30|7090.3|7087.5|7090|7087.2|7090.5|7087.7|7089.7|7086.9|7
1623137800000|2021-06-08 07:36:40|7090.3|7087.5|7089.7|7086.9|7090.3|7087.5|7089.5|7086.7|3
1623137810000|2021-06-08 07:36:50|7090|7087.2|7086.5|7083.7|7090|7087.2|7086.5|7083.7|27
1623137820000|2021-06-08 07:37:00|7087.2|7084.4|7086.2|7083.4|7087.2|7084.4|7085|7082.2|378
1623137830000|2021-06-08 07:37:10|7086.5|7083.7|7085|7082.2|7086.7|7083.9|7085|7082.2|81
1623137840000|2021-06-08 07:37:20|7083.9|7081.1|7083.9|7081.1|7084.2|7081.4|7083.9|7081.1|51
1623137860000|2021-06-08 07:37:40|7083.2|7080.4|7083|7080.2|7083.2|7080.4|7083|7080.2|29
1623137870000|2021-06-08 07:37:50|7082.9|7080.1|7083.7|7080.9|7083.7|7080.9|7082.9|7080.1|47
1623137880000|2021-06-08 07:38:00|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.2|7080.4|4
1623137890000|2021-06-08 07:38:10|7083.7|7080.9|7082.7|7079.9|7083.7|7080.9|7082.4|7079.6|37
1623137900000|2021-06-08 07:38:20|7082.9|7080.1|7082.7|7079.9|7082.9|7080.1|7081.9|7079.1|12
1623137910000|2021-06-08 07:38:30|7082.9|7080.1|7080.9|7078.1|7082.9|7080.1|7080.9|7078.1|96
1623137920000|2021-06-08 07:38:40|||||||||8
1623137930000|2021-06-08 07:38:50|7080.7|7077.9|7080.9|7078.1|7080.9|7078.1|7080.4|7077.6|2
1623137940000|2021-06-08 07:39:00|7081.4|7078.6|7081|7078.2|7081.7|7078.9|7081|7078.2|73
1623137950000|2021-06-08 07:39:10|7081.4|7078.6|7080|7077.2|7081.4|7078.6|7080|7077.2|33
1623137960000|2021-06-08 07:39:20|7080.4|7077.6|7080.7|7077.9|7080.7|7077.9|7080.4|7077.6|3
1623137970000|2021-06-08 07:39:30|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.4|7077.6|1
1623137990000|2021-06-08 07:39:50|7081|7078.2|7081|7078.2|7081.7|7078.9|7081|7078.2|6
1623138000000|2021-06-08 07:40:00|7081.2|7078.4|7080.9|7078.1|7081.2|7078.4|7080.9|7078.1|0
1623138010000|2021-06-08 07:40:10|7080.7|7077.9|7080.9|7078.1|7080.9|7078.1|7080.4|7077.6|45
1623138020000|2021-06-08 07:40:20|||||||||10
1623138030000|2021-06-08 07:40:30|7081.2|7078.4|7082.9|7080.1|7082.9|7080.1|7081.2|7078.4|54
1623138040000|2021-06-08 07:40:40|7082.7|7079.9|7081.4|7078.6|7082.9|7080.1|7080.9|7078.1|35
1623138050000|2021-06-08 07:40:50|7081|7078.2|7080.9|7078.1|7081|7078.2|7080.4|7077.6|11
1623138070000|2021-06-08 07:41:10|||||||||2
1623138080000|2021-06-08 07:41:20|7081|7078.2|7081|7078.2|7081.9|7079.1|7081|7078.2|23
1623138090000|2021-06-08 07:41:30|7081.5|7078.7|7081|7078.2|7081.5|7078.7|7081|7078.2|14
1623138100000|2021-06-08 07:41:40|7081.2|7078.4|7078.9|7076.1|7081.5|7078.7|7078.9|7076.1|283
1623138110000|2021-06-08 07:41:50|7079|7076.2|7079.4|7076.6|7079.7|7076.9|7079|7076.2|8
1623138120000|2021-06-08 07:42:00|7079.7|7076.9|7079.4|7076.6|7079.9|7077.1|7079.4|7076.6|24
1623138130000|2021-06-08 07:42:10|7079|7076.2|7078.9|7076.1|7079|7076.2|7078.9|7076.1|249
1623138140000|2021-06-08 07:42:20|7079.4|7076.6|7079|7076.2|7079.4|7076.6|7079|7076.2|20
1623138150000|2021-06-08 07:42:30|7079.4|7076.6|7078.9|7076.1|7079.4|7076.6|7078.9|7076.1|5
1623138180000|2021-06-08 07:43:00|7078.7|7075.9|7082|7079.2|7082|7079.2|7078.7|7075.9|49
1623138190000|2021-06-08 07:43:10|7081.9|7079.1|7081|7078.2|7082.9|7080.1|7081|7078.2|22
1623138200000|2021-06-08 07:43:20|7080.9|7078.1|7081.9|7079.1|7082.4|7079.6|7080.9|7078.1|10
1623138210000|2021-06-08 07:43:30|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7081.9|7079.1|2
1623138220000|2021-06-08 07:43:40|7082.9|7080.1|7084.2|7081.4|7084.2|7081.4|7082.9|7080.1|53
1623138230000|2021-06-08 07:43:50|7084|7081.2|7083.9|7081.1|7084.2|7081.4|7083.9|7081.1|4
1623138240000|2021-06-08 07:44:00|7083.7|7080.9|7083.2|7080.4|7083.7|7080.9|7082.9|7080.1|10
1623138250000|2021-06-08 07:44:10|7083.4|7080.6|7083.7|7080.9|7083.7|7080.9|7083.4|7080.6|10
1623138260000|2021-06-08 07:44:20|7083.9|7081.1|7082.9|7080.1|7083.9|7081.1|7082.9|7080.1|4
1623138270000|2021-06-08 07:44:30|7083.2|7080.4|7082.9|7080.1|7083.2|7080.4|7082.9|7080.1|0
1623138290000|2021-06-08 07:44:50|7083.2|7080.4|7083|7080.2|7083.4|7080.6|7083|7080.2|0
1623138300000|2021-06-08 07:45:00|7082.9|7080.1|7082.7|7079.9|7082.9|7080.1|7082.7|7079.9|49
1623138310000|2021-06-08 07:45:10|7083|7080.2|7084.7|7081.9|7084.7|7081.9|7083|7080.2|8
1623138320000|2021-06-08 07:45:20|7085.3|7082.5|7086.9|7084.1|7087.5|7084.7|7085.3|7082.5|6
1623138330000|2021-06-08 07:45:30|7087|7084.2|7088.9|7086.1|7088.9|7086.1|7087|7084.2|6
1623138340000|2021-06-08 07:45:40|7088.4|7085.6|7087.4|7084.6|7088.4|7085.6|7087.4|7084.6|4
1623138350000|2021-06-08 07:45:50|7087|7084.2|7086.9|7084.1|7087.2|7084.4|7086.7|7083.9|1
1623138360000|2021-06-08 07:46:00|7086.7|7083.9|7085.9|7083.1|7086.7|7083.9|7085.9|7083.1|1
1623138370000|2021-06-08 07:46:10|7085.4|7082.6|7085.2|7082.4|7085.4|7082.6|7085.2|7082.4|29
1623138380000|2021-06-08 07:46:20|7085.7|7082.9|7085.9|7083.1|7085.9|7083.1|7085.7|7082.9|0
1623138390000|2021-06-08 07:46:30|7086.5|7083.7|7086.7|7083.9|7086.7|7083.9|7086.5|7083.7|8
1623138400000|2021-06-08 07:46:40|7086.9|7084.1|7087.9|7085.1|7087.9|7085.1|7086.9|7084.1|4
1623138410000|2021-06-08 07:46:50|7088.5|7085.7|7088.2|7085.4|7088.7|7085.9|7087.9|7085.1|20
1623138420000|2021-06-08 07:47:00|7088.4|7085.6|7088.9|7086.1|7088.9|7086.1|7088.4|7085.6|1
1623138430000|2021-06-08 07:47:10|7089.2|7086.4|7089.5|7086.7|7089.9|7087.1|7089.2|7086.4|4
1623138440000|2021-06-08 07:47:20|7089.7|7086.9|7090.3|7087.5|7090.3|7087.5|7089.7|7086.9|12
1623138450000|2021-06-08 07:47:30|7090.9|7088.1|7092.2|7089.4|7092.7|7089.9|7090.9|7088.1|5
1623138460000|2021-06-08 07:47:40|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|0
1623138470000|2021-06-08 07:47:50|||||||||6
1623138480000|2021-06-08 07:48:00|7092.4|7089.6|7092.2|7089.4|7092.9|7090.1|7091.9|7089.1|24
1623138490000|2021-06-08 07:48:10|7091.9|7089.1|7091.7|7088.9|7091.9|7089.1|7091.7|7088.9|6
1623138500000|2021-06-08 07:48:20|7091.9|7089.1|7091.9|7089.1|7092.2|7089.4|7091.9|7089.1|24
1623138510000|2021-06-08 07:48:30|7090.9|7088.1|7090.2|7087.4|7090.9|7088.1|7089|7086.2|55
1623138520000|2021-06-08 07:48:40|7090.9|7088.1|7091.7|7088.9|7091.7|7088.9|7090.9|7088.1|6
1623138530000|2021-06-08 07:48:50|7091.4|7088.6|7091|7088.2|7091.9|7089.1|7091|7088.2|3
1623138540000|2021-06-08 07:49:00|7090.9|7088.1|7091.7|7088.9|7091.7|7088.9|7090.9|7088.1|4
1623138550000|2021-06-08 07:49:10|7091.2|7088.4|7092.4|7089.6|7092.9|7090.1|7091.2|7088.4|2
1623138560000|2021-06-08 07:49:20|7092.7|7089.9|7093.2|7090.4|7093.7|7090.9|7092.7|7089.9|23
1623138570000|2021-06-08 07:49:30|7092.9|7090.1|7093.2|7090.4|7093.2|7090.4|7092.9|7090.1|0
1623138580000|2021-06-08 07:49:40|7093.7|7090.9|7095.9|7093.1|7095.9|7093.1|7093.2|7090.4|35
1623138590000|2021-06-08 07:49:50|7096.2|7093.4|7095.9|7093.1|7096.2|7093.4|7095.9|7093.1|13
1623138600000|2021-06-08 07:50:00|7095.2|7092.4|7094.9|7092.1|7095.2|7092.4|7094.9|7092.1|3
1623138610000|2021-06-08 07:50:10|7094.7|7091.9|7094.7|7091.9|7094.9|7092.1|7094.7|7091.9|29
1623138620000|2021-06-08 07:50:20|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|9
1623138630000|2021-06-08 07:50:30|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|23
1623138640000|2021-06-08 07:50:40|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|63
1623138650000|2021-06-08 07:50:50|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|42
1623138660000|2021-06-08 07:51:00|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|5
1623138670000|2021-06-08 07:51:10|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|0
1623138680000|2021-06-08 07:51:20|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|0
1623138690000|2021-06-08 07:51:30|7094.7|7091.9|7093.8|7091|7094.7|7091.9|7093.8|7091|8
1623138700000|2021-06-08 07:51:40|7093.7|7090.9|7093.5|7090.7|7093.8|7091|7092.8|7090|9
1623138710000|2021-06-08 07:51:50|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7092.8|7090|6
1623138720000|2021-06-08 07:52:00|7093.8|7091|7094.8|7092|7094.8|7092|7093.8|7091|1
1623138730000|2021-06-08 07:52:10|7094.7|7091.9|7094.2|7091.4|7094.7|7091.9|7093.8|7091|2
1623138740000|2021-06-08 07:52:20|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|101
1623138750000|2021-06-08 07:52:30|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|0
1623138760000|2021-06-08 07:52:40|7093|7090.2|7092.5|7089.7|7093|7090.2|7092.5|7089.7|0
1623138770000|2021-06-08 07:52:50|7092|7089.2|7091.7|7088.9|7092|7089.2|7091.7|7088.9|0
1623138780000|2021-06-08 07:53:00|7091.2|7088.4|7090.8|7088|7091.2|7088.4|7090.5|7087.7|2
1623138800000|2021-06-08 07:53:20|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.3|7087.5|2
1623138810000|2021-06-08 07:53:30|7090.8|7088|7090.8|7088|7090.8|7088|7090.5|7087.7|0
1623138820000|2021-06-08 07:53:40|||||||||1
1623138830000|2021-06-08 07:53:50|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7090.8|7088|5
1623138840000|2021-06-08 07:54:00|7091.7|7088.9|7091.8|7089|7091.8|7089|7091.5|7088.7|0
1623138850000|2021-06-08 07:54:10|7092.7|7089.9|7092.8|7090|7092.8|7090|7092.7|7089.9|2
1623138860000|2021-06-08 07:54:20|7092.7|7089.9|7092|7089.2|7092.7|7089.9|7092|7089.2|4
1623138870000|2021-06-08 07:54:30|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|1
1623138880000|2021-06-08 07:54:40|7090.8|7088|7090.8|7088|7090.8|7088|7090.3|7087.5|4
1623138890000|2021-06-08 07:54:50|7090.5|7087.7|7090.3|7087.5|7090.5|7087.7|7090.3|7087.5|1
1623138900000|2021-06-08 07:55:00|7090.8|7088|7091.7|7088.9|7091.7|7088.9|7090.8|7088|4
1623138910000|2021-06-08 07:55:10|7092.2|7089.4|7092.2|7089.4|7092.3|7089.5|7092.2|7089.4|1
1623138920000|2021-06-08 07:55:20|7091.8|7089|7092.8|7090|7092.8|7090|7091.8|7089|0
1623138930000|2021-06-08 07:55:30|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|2
1623138940000|2021-06-08 07:55:40|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|0
1623138950000|2021-06-08 07:55:50|7092.7|7089.9|7092.3|7089.5|7092.7|7089.9|7092.3|7089.5|1
1623138960000|2021-06-08 07:56:00|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|0
1623138970000|2021-06-08 07:56:10|7092.3|7089.5|7085|7082.2|7092.3|7089.5|7084.8|7082|463
1623138980000|2021-06-08 07:56:20|7085.3|7082.5|7085|7082.2|7085.3|7082.5|7085|7082.2|19
1623138990000|2021-06-08 07:56:30|7084.8|7082|7084.8|7082|7084.8|7082|7084.8|7082|1
1623139000000|2021-06-08 07:56:40|7084.7|7081.9|7085.7|7082.9|7085.7|7082.9|7084.3|7081.5|33
1623139010000|2021-06-08 07:56:50|7085.8|7083|7085|7082.2|7087.7|7084.9|7085|7082.2|334
1623139020000|2021-06-08 07:57:00|7084.8|7082|7084.8|7082|7085.7|7082.9|7084.8|7082|6
1623139030000|2021-06-08 07:57:10|7085.2|7082.4|7085|7082.2|7085.8|7083|7084.8|7082|6
1623139040000|2021-06-08 07:57:20|7084.7|7081.9|7084.3|7081.5|7084.7|7081.9|7083.8|7081|6
1623139050000|2021-06-08 07:57:30|7084.8|7082|7084.5|7081.7|7084.8|7082|7084.2|7081.4|11
1623139060000|2021-06-08 07:57:40|7084.2|7081.4|7082.3|7079.5|7084.2|7081.4|7082|7079.2|27
1623139070000|2021-06-08 07:57:50|7082.5|7079.7|7083.2|7080.4|7083.2|7080.4|7082.5|7079.7|0
1623139080000|2021-06-08 07:58:00|7082.7|7079.9|7082.5|7079.7|7082.7|7079.9|7081.8|7079|27
1623139090000|2021-06-08 07:58:10|7082.8|7080|7083.3|7080.5|7083.7|7080.9|7082.8|7080|8
1623139100000|2021-06-08 07:58:20|7083.7|7080.9|7083.8|7081|7083.8|7081|7083.7|7080.9|8
1623139120000|2021-06-08 07:58:40|7084.3|7081.5|7084.7|7081.9|7084.7|7081.9|7084.3|7081.5|8
1623139140000|2021-06-08 07:59:00|7084.8|7082|7084|7081.2|7084.8|7082|7084|7081.2|4
1623139150000|2021-06-08 07:59:10|7083.8|7081|7084.8|7082|7084.8|7082|7083.8|7081|13
1623139160000|2021-06-08 07:59:20|7084.5|7081.7|7083.8|7081|7084.5|7081.7|7083.8|7081|5
1623139170000|2021-06-08 07:59:30|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|1
1623139180000|2021-06-08 07:59:40|7084.8|7082|7084.5|7081.7|7084.8|7082|7084.5|7081.7|0
1623139190000|2021-06-08 07:59:50|7083.8|7081|7084.8|7082|7084.8|7082|7083.8|7081|1
1623139200000|2021-06-08 08:00:00|7085.8|7083|7086.8|7084|7087.2|7084.4|7085.8|7083|72
1623139210000|2021-06-08 08:00:10|7086.7|7083.9|7085.8|7083|7086.7|7083.9|7085.8|7083|7
1623139220000|2021-06-08 08:00:20|7085.7|7082.9|7084.8|7082|7085.7|7082.9|7084.2|7081.4|4
1623139230000|2021-06-08 08:00:30|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.3|7082.5|3
1623139240000|2021-06-08 08:00:40|7085.8|7083|7084.8|7082|7085.8|7083|7084.8|7082|2
1623139250000|2021-06-08 08:00:50|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7082.8|7080|39
1623139260000|2021-06-08 08:01:00|7084.8|7082|7084|7081.2|7085.2|7082.4|7084|7081.2|9
1623139270000|2021-06-08 08:01:10|7083.7|7080.9|7082.3|7079.5|7083.7|7080.9|7082.3|7079.5|1
1623139280000|2021-06-08 08:01:20|7082.8|7080|7085.7|7082.9|7085.8|7083|7082.8|7080|107
1623139290000|2021-06-08 08:01:30|||||||||1
1623139300000|2021-06-08 08:01:40|7086.2|7083.4|7085.8|7083|7086.2|7083.4|7085.8|7083|34
1623139310000|2021-06-08 08:01:50|7086.2|7083.4|7082|7079.2|7086.7|7083.9|7082|7079.2|132
1623139320000|2021-06-08 08:02:00|7081.8|7079|7082.7|7079.9|7082.7|7079.9|7081.8|7079|10
1623139330000|2021-06-08 08:02:10|7082.3|7079.5|7081.7|7078.9|7082.3|7079.5|7081.7|7078.9|3
1623139340000|2021-06-08 08:02:20|7081.8|7079|7080.8|7078|7081.8|7079|7079.8|7077|54
1623139350000|2021-06-08 08:02:30|7080.2|7077.4|7081.3|7078.5|7081.3|7078.5|7080.2|7077.4|23
1623139360000|2021-06-08 08:02:40|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|0
1623139370000|2021-06-08 08:02:50|7081.5|7078.7|7080.8|7078|7081.5|7078.7|7080.8|7078|1
1623139380000|2021-06-08 08:03:00|7081.2|7078.4|7080.8|7078|7081.7|7078.9|7080.8|7078|1
1623139390000|2021-06-08 08:03:10|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|1
1623139400000|2021-06-08 08:03:20|7082.3|7079.5|7082|7079.2|7083.3|7080.5|7082|7079.2|5
1623139410000|2021-06-08 08:03:30|7082.3|7079.5|7081.7|7078.9|7082.3|7079.5|7080.8|7078|31
1623139420000|2021-06-08 08:03:40|7081.2|7078.4|7080.8|7078|7081.2|7078.4|7080.8|7078|1
1623139430000|2021-06-08 08:03:50|7081.2|7078.4|7080.8|7078|7081.2|7078.4|7080|7077.2|7
1623139440000|2021-06-08 08:04:00|7080.5|7077.7|7080|7077.2|7080.5|7077.7|7080|7077.2|2
1623139450000|2021-06-08 08:04:10|7079.8|7077|7080|7077.2|7080.7|7077.9|7079.8|7077|11
1623139460000|2021-06-08 08:04:20|7079.7|7076.9|7080.8|7078|7080.8|7078|7079.5|7076.7|21
1623139470000|2021-06-08 08:04:30|7080.5|7077.7|7080.8|7078|7080.8|7078|7080.5|7077.7|0
1623139480000|2021-06-08 08:04:40|7080.5|7077.7|7079.8|7077|7080.5|7077.7|7078.8|7076|4
1623139490000|2021-06-08 08:04:50|7080.2|7077.4|7079.8|7077|7080.2|7077.4|7079.8|7077|0
1623139500000|2021-06-08 08:05:00|7080|7077.2|7077|7074.2|7080|7077.2|7076.8|7074|23
1623139510000|2021-06-08 08:05:10|7076|7073.2|7076|7073.2|7076|7073.2|7076|7073.2|16
1623139520000|2021-06-08 08:05:20|7076.8|7074|7076.8|7074|7076.8|7074|7076.5|7073.7|2
1623139530000|2021-06-08 08:05:30|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|3
1623139540000|2021-06-08 08:05:40|7076|7073.2|7076.5|7073.7|7076.5|7073.7|7076|7073.2|15
1623139550000|2021-06-08 08:05:50|7076.8|7074|7075.8|7073|7076.8|7074|7075.8|7073|20
1623139560000|2021-06-08 08:06:00|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|13
1623139570000|2021-06-08 08:06:10|7075.5|7072.7|7073.8|7071|7075.8|7073|7073.8|7071|89
1623139580000|2021-06-08 08:06:20|||||||||9
1623139590000|2021-06-08 08:06:30|7074.1|7071.3|7073|7070.2|7074.1|7071.3|7073|7070.2|49
1623139600000|2021-06-08 08:06:40|7072.8|7070|7073.8|7071|7074.6|7071.8|7072.8|7070|53
1623139610000|2021-06-08 08:06:50|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|5
1623139620000|2021-06-08 08:07:00|7073.8|7071|7073.5|7070.7|7073.8|7071|7073|7070.2|13
1623139630000|2021-06-08 08:07:10|7073.8|7071|7076.8|7074|7077|7074.2|7073|7070.2|71
1623139640000|2021-06-08 08:07:20|7076.2|7073.4|7076.5|7073.7|7076.8|7074|7075.8|7073|114
1623139650000|2021-06-08 08:07:30|7076.8|7074|7076.8|7074|7077|7074.2|7076.8|7074|3
1623139660000|2021-06-08 08:07:40|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|3
1623139680000|2021-06-08 08:08:00|7075.8|7073|7077|7074.2|7077|7074.2|7075.8|7073|24
1623139690000|2021-06-08 08:08:10|||||||||21
1623139720000|2021-06-08 08:08:40|7076.8|7074|7076.8|7074|7076.8|7074|7076.8|7074|3
1623139730000|2021-06-08 08:08:50|7077|7074.2|7076.5|7073.7|7077|7074.2|7076.5|7073.7|9
1623139740000|2021-06-08 08:09:00|7076.2|7073.4|7076|7073.2|7076.6|7073.8|7075.8|7073|5
1623139750000|2021-06-08 08:09:10|7076.3|7073.5|7076.6|7073.8|7076.6|7073.8|7076.3|7073.5|3
1623139760000|2021-06-08 08:09:20|7077|7074.2|7078.8|7076|7078.8|7076|7077|7074.2|24
1623139770000|2021-06-08 08:09:30|7079|7076.2|7078.8|7076|7079.3|7076.5|7078.8|7076|62
1623139780000|2021-06-08 08:09:40|7079.3|7076.5|7082.3|7079.5|7082.3|7079.5|7079|7076.2|37
1623139790000|2021-06-08 08:09:50|7082.8|7080|7082.3|7079.5|7082.8|7080|7082.3|7079.5|22
1623139800000|2021-06-08 08:10:00|7082.1|7079.3|7083.6|7080.8|7083.6|7080.8|7082.1|7079.3|12
1623139810000|2021-06-08 08:10:10|7083.8|7081|7082.8|7080|7083.8|7081|7082.8|7080|4
1623139820000|2021-06-08 08:10:20|7082.6|7079.8|7082.6|7079.8|7082.8|7080|7082|7079.2|9
1623139830000|2021-06-08 08:10:30|7082.8|7080|7083.3|7080.5|7083.6|7080.8|7082.5|7079.7|10
1623139840000|2021-06-08 08:10:40|7083|7080.2|7083.1|7080.3|7083.1|7080.3|7082.1|7079.3|12
1623139850000|2021-06-08 08:10:50|7082.8|7080|7082.3|7079.5|7083.1|7080.3|7082.3|7079.5|18
1623139860000|2021-06-08 08:11:00|7082.1|7079.3|7080.8|7078|7082.1|7079.3|7080|7077.2|19
1623139870000|2021-06-08 08:11:10|||||||||63
1623139880000|2021-06-08 08:11:20|7080.5|7077.7|7080.8|7078|7080.8|7078|7080.3|7077.5|0
1623139890000|2021-06-08 08:11:30|7080.2|7077.4|7079.3|7076.5|7080.2|7077.4|7079.1|7076.3|26
1623139900000|2021-06-08 08:11:40|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|1
1623139910000|2021-06-08 08:11:50|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|4
1623139920000|2021-06-08 08:12:00|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|3
1623139930000|2021-06-08 08:12:10|7079.1|7076.3|7079.8|7077|7079.8|7077|7079.1|7076.3|24
1623139940000|2021-06-08 08:12:20|7079.1|7076.3|7079.6|7076.8|7079.6|7076.8|7079.1|7076.3|0
1623139950000|2021-06-08 08:12:30|7079.8|7077|7078.8|7076|7079.8|7077|7078.8|7076|4
1623139970000|2021-06-08 08:12:50|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|4
1623139980000|2021-06-08 08:13:00|7079.6|7076.8|7078.8|7076|7079.6|7076.8|7078.8|7076|1
1623140010000|2021-06-08 08:13:30|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|2
1623140020000|2021-06-08 08:13:40|7078.8|7076|7079.6|7076.8|7079.6|7076.8|7078.8|7076|5
1623140030000|2021-06-08 08:13:50|7079|7076.2|7078.8|7076|7079|7076.2|7078.8|7076|23
1623140040000|2021-06-08 08:14:00|||||||||10
1623140050000|2021-06-08 08:14:10|7078.6|7075.8|7078.8|7076|7078.8|7076|7078.6|7075.8|5
1623140070000|2021-06-08 08:14:30|7079|7076.2|7078.8|7076|7080.1|7077.3|7078.8|7076|53
1623140080000|2021-06-08 08:14:40|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|1
1623140090000|2021-06-08 08:14:50|7079.8|7077|7079.8|7077|7080.6|7077.8|7079.8|7077|25
1623140100000|2021-06-08 08:15:00|7080.1|7077.3|7079.6|7076.8|7080.1|7077.3|7079.6|7076.8|4
1623140110000|2021-06-08 08:15:10|7079.8|7077|7077.8|7075|7079.8|7077|7077|7074.2|37
1623140120000|2021-06-08 08:15:20|||||||||1
1623140130000|2021-06-08 08:15:30|7077.6|7074.8|7074.8|7072|7077.6|7074.8|7074.8|7072|28
1623140140000|2021-06-08 08:15:40|7075.5|7072.7|7074.8|7072|7075.5|7072.7|7074.8|7072|12
1623140150000|2021-06-08 08:15:50|7074.6|7071.8|7074.5|7071.7|7074.6|7071.8|7074.5|7071.7|8
1623140160000|2021-06-08 08:16:00|7074.1|7071.3|7075.8|7073|7076.1|7073.3|7073.8|7071|13
1623140170000|2021-06-08 08:16:10|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|7075.3|7072.5|2
1623140180000|2021-06-08 08:16:20|7074.8|7072|7074.6|7071.8|7074.8|7072|7074.5|7071.7|28
1623140190000|2021-06-08 08:16:30|7074.3|7071.5|7074.6|7071.8|7074.8|7072|7074.1|7071.3|6
1623140200000|2021-06-08 08:16:40|7074.8|7072|7074.6|7071.8|7074.8|7072|7074.6|7071.8|45
1623140210000|2021-06-08 08:16:50|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|11
1623140220000|2021-06-08 08:17:00|7075.1|7072.3|7074.6|7071.8|7075.1|7072.3|7074.6|7071.8|3
1623140230000|2021-06-08 08:17:10|7074.8|7072|7070|7067.2|7074.8|7072|7068.8|7066|1057
1623140240000|2021-06-08 08:17:20|7070.8|7068|7070.5|7067.7|7070.8|7068|7070|7067.2|47
1623140250000|2021-06-08 08:17:30|7070.8|7068|7070.8|7068|7070.8|7068|7070.3|7067.5|11
1623140260000|2021-06-08 08:17:40|7070.5|7067.7|7070.6|7067.8|7070.8|7068|7070|7067.2|12
1623140270000|2021-06-08 08:17:50|7070.3|7067.5|7071.8|7069|7071.8|7069|7070.3|7067.5|57
1623140280000|2021-06-08 08:18:00|7070.8|7068|7071.8|7069|7072.1|7069.3|7070.8|7068|11
1623140290000|2021-06-08 08:18:10|7072.5|7069.7|7072.8|7070|7073.1|7070.3|7072.3|7069.5|18
1623140300000|2021-06-08 08:18:20|7072.3|7069.5|7069.8|7067|7072.8|7070|7069|7066.2|183
1623140310000|2021-06-08 08:18:30|7070.1|7067.3|7071.6|7068.8|7071.6|7068.8|7070.1|7067.3|17
1623140320000|2021-06-08 08:18:40|7071.1|7068.3|7071.6|7068.8|7071.6|7068.8|7071.1|7068.3|2
1623140330000|2021-06-08 08:18:50|7071.8|7069|7071.8|7069|7072.6|7069.8|7071.8|7069|11
1623140340000|2021-06-08 08:19:00|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7072.1|7069.3|8
1623140350000|2021-06-08 08:19:10|7072.8|7070|7072.8|7070|7072.8|7070|7071.8|7069|26
1623140360000|2021-06-08 08:19:20|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7072.1|7069.3|0
1623140370000|2021-06-08 08:19:30|7072.8|7070|7073.6|7070.8|7073.6|7070.8|7072.8|7070|3
1623140380000|2021-06-08 08:19:40|7073|7070.2|7073.6|7070.8|7073.6|7070.8|7072.6|7069.8|7
1623140390000|2021-06-08 08:19:50|7073.8|7071|7073.6|7070.8|7074.1|7071.3|7073.6|7070.8|3
1623140400000|2021-06-08 08:20:00|7073.8|7071|7074.1|7071.3|7074.6|7071.8|7073.8|7071|65
1623140410000|2021-06-08 08:20:10|7075.6|7072.8|7073.8|7071|7075.6|7072.8|7073.8|7071|52
1623140420000|2021-06-08 08:20:20|7074.1|7071.3|7073.3|7070.5|7074.1|7071.3|7073.3|7070.5|1
1623140430000|2021-06-08 08:20:30|7073.6|7070.8|7074.8|7072|7074.8|7072|7073.6|7070.8|20
1623140440000|2021-06-08 08:20:40|||||||||1
1623140450000|2021-06-08 08:20:50|||||||||26
1623140460000|2021-06-08 08:21:00|7074.6|7071.8|7072.8|7070|7074.6|7071.8|7072.8|7070|18
1623140470000|2021-06-08 08:21:10|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|0
1623140480000|2021-06-08 08:21:20|7072.8|7070|7071.8|7069|7072.8|7070|7071.8|7069|5
1623140490000|2021-06-08 08:21:30|7071.3|7068.5|7071.8|7069|7071.8|7069|7071|7068.2|25
1623140500000|2021-06-08 08:21:40|7071.5|7068.7|7071.6|7068.8|7071.8|7069|7070.8|7068|21
1623140510000|2021-06-08 08:21:50|7071.3|7068.5|7071.6|7068.8|7071.6|7068.8|7071.3|7068.5|1
1623140520000|2021-06-08 08:22:00|7071.3|7068.5|7070.8|7068|7071.3|7068.5|7070.8|7068|2
1623140530000|2021-06-08 08:22:10|7071.1|7068.3|7070.8|7068|7071.1|7068.3|7070.8|7068|12
1623140540000|2021-06-08 08:22:20|7071.6|7068.8|7071.6|7068.8|7072.1|7069.3|7071.6|7068.8|86
1623140550000|2021-06-08 08:22:30|7071.3|7068.5|7071.6|7068.8|7071.6|7068.8|7071.3|7068.5|4
1623140560000|2021-06-08 08:22:40|7072.1|7069.3|7072.3|7069.5|7072.8|7070|7072.1|7069.3|1
1623140570000|2021-06-08 08:22:50|7072.6|7069.8|7072|7069.2|7072.6|7069.8|7072|7069.2|31
1623140580000|2021-06-08 08:23:00|7071.3|7068.5|7069.1|7066.3|7071.3|7068.5|7068.8|7066|78
1623140590000|2021-06-08 08:23:10|7068.8|7066|7068.8|7066|7068.8|7066|7068.6|7065.8|39
1623140600000|2021-06-08 08:23:20|7069.4|7066.6|7072.6|7069.8|7072.6|7069.8|7069.1|7066.3|180
1623140610000|2021-06-08 08:23:30|7073.3|7070.5|7074.8|7072|7075.6|7072.8|7073.1|7070.3|131
1623140620000|2021-06-08 08:23:40|7074.5|7071.7|7072.8|7070|7074.6|7071.8|7072.8|7070|4
1623140630000|2021-06-08 08:23:50|||||||||1
1623140640000|2021-06-08 08:24:00|7073.6|7070.8|7074.4|7071.6|7074.6|7071.8|7073.6|7070.8|23
1623140650000|2021-06-08 08:24:10|7074.8|7072|7074.5|7071.7|7075.1|7072.3|7074.5|7071.7|4
1623140660000|2021-06-08 08:24:20|7073.8|7071|7074.1|7071.3|7074.1|7071.3|7073.8|7071|1
1623140670000|2021-06-08 08:24:30|7073.8|7071|7073.8|7071|7073.8|7071|7073.8|7071|0
1623140680000|2021-06-08 08:24:40|7073.1|7070.3|7072.8|7070|7073.8|7071|7072.8|7070|6
1623140690000|2021-06-08 08:24:50|7073.1|7070.3|7074.6|7071.8|7074.6|7071.8|7073.1|7070.3|21
1623140700000|2021-06-08 08:25:00|7074.1|7071.3|7073.9|7071.1|7074.1|7071.3|7073.6|7070.8|6
1623140710000|2021-06-08 08:25:10|7074.1|7071.3|7075.1|7072.3|7075.6|7072.8|7074.1|7071.3|45
1623140720000|2021-06-08 08:25:20|7075.6|7072.8|7074.6|7071.8|7075.6|7072.8|7074.6|7071.8|24
1623140730000|2021-06-08 08:25:30|7074.1|7071.3|7071.1|7068.3|7074.6|7071.8|7071.1|7068.3|99
1623140740000|2021-06-08 08:25:40|7071.6|7068.8|7070.8|7068|7071.8|7069|7070.8|7068|15
1623140750000|2021-06-08 08:25:50|7071.1|7068.3|7072.4|7069.6|7072.4|7069.6|7071.1|7068.3|22
1623140760000|2021-06-08 08:26:00|7072.6|7069.8|7072.8|7070|7073.1|7070.3|7072.6|7069.8|7
1623140770000|2021-06-08 08:26:10|7072.6|7069.8|7071.1|7068.3|7072.6|7069.8|7071.1|7068.3|53
1623140780000|2021-06-08 08:26:20|7071.4|7068.6|7071.6|7068.8|7071.8|7069|7070.6|7067.8|32
1623140790000|2021-06-08 08:26:30|7071.3|7068.5|7070.8|7068|7071.6|7068.8|7070.6|7067.8|18
1623140800000|2021-06-08 08:26:40|7070.6|7067.8|7071.1|7068.3|7071.1|7068.3|7070.6|7067.8|11
1623140810000|2021-06-08 08:26:50|7070.8|7068|7069|7066.2|7070.8|7068|7069|7066.2|77
1623140820000|2021-06-08 08:27:00|7068.8|7066|7068.6|7065.8|7068.8|7066|7068.3|7065.5|68
1623140830000|2021-06-08 08:27:10|7068.8|7066|7069.8|7067|7070.3|7067.5|7068.3|7065.5|144
1623140840000|2021-06-08 08:27:20|7069.6|7066.8|7070.8|7068|7071.4|7068.6|7069.6|7066.8|29
1623140850000|2021-06-08 08:27:30|7070.5|7067.7|7069.8|7067|7070.6|7067.8|7069.6|7066.8|10
1623140860000|2021-06-08 08:27:40|7070.1|7067.3|7072|7069.2|7073.8|7071|7068.8|7066|201
1623140870000|2021-06-08 08:27:50|7072.6|7069.8|7072.8|7070|7072.8|7070|7071.8|7069|38
1623140880000|2021-06-08 08:28:00|7072.6|7069.8|7073.8|7071|7073.8|7071|7072.1|7069.3|71
1623140890000|2021-06-08 08:28:10|7073.6|7070.8|7073.8|7071|7073.8|7071|7072.8|7070|16
1623140900000|2021-06-08 08:28:20|7074.6|7071.8|7073.8|7071|7074.6|7071.8|7073.8|7071|12
1623140910000|2021-06-08 08:28:30|7074.1|7071.3|7071.8|7069|7074.1|7071.3|7071.8|7069|86
1623140920000|2021-06-08 08:28:40|7071.6|7068.8|7072.3|7069.5|7072.8|7070|7071.6|7068.8|48
1623140930000|2021-06-08 08:28:50|7072.1|7069.3|7071.6|7068.8|7072.1|7069.3|7070.8|7068|95
1623140940000|2021-06-08 08:29:00|7071.8|7069|7072|7069.2|7074.3|7071.5|7071.8|7069|65
1623140950000|2021-06-08 08:29:10|7071.8|7069|7071.8|7069|7072.6|7069.8|7071.6|7068.8|211
1623140960000|2021-06-08 08:29:20|7071.6|7068.8|7070.6|7067.8|7071.6|7068.8|7070|7067.2|284
1623140970000|2021-06-08 08:29:30|7070|7067.2|7071.6|7068.8|7071.6|7068.8|7069.6|7066.8|342
1623140980000|2021-06-08 08:29:40|7071.8|7069|7073.6|7070.8|7073.6|7070.8|7071.6|7068.8|353
1623140990000|2021-06-08 08:29:50|7074.4|7071.6|7075.6|7072.8|7076.4|7073.6|7073.8|7071|894
1623141000000|2021-06-08 08:30:00|7075.1|7072.3|7075.8|7073|7075.8|7073|7074.1|7071.3|456
1623141010000|2021-06-08 08:30:10|7075.6|7072.8|7075.8|7073|7076.1|7073.3|7074.8|7072|143
1623141020000|2021-06-08 08:30:20|7075.6|7072.8|7072.6|7069.8|7075.8|7073|7072.6|7069.8|202
1623141030000|2021-06-08 08:30:30|7071.8|7069|7071|7068.2|7072.8|7070|7071|7068.2|145
1623141040000|2021-06-08 08:30:40|7070|7067.2|7071.6|7068.8|7071.6|7068.8|7070|7067.2|211
1623141050000|2021-06-08 08:30:50|7071.8|7069|7073.8|7071|7073.8|7071|7070.8|7068|141
1623141060000|2021-06-08 08:31:00|7074|7071.2|7073.8|7071|7074|7071.2|7073.8|7071|30
1623141070000|2021-06-08 08:31:10|7074.8|7072|7075.8|7073|7076.9|7074.1|7074.6|7071.8|148
1623141080000|2021-06-08 08:31:20|7075.6|7072.8|7075.8|7073|7076.6|7073.8|7074.6|7071.8|113
1623141090000|2021-06-08 08:31:30|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|4
1623141100000|2021-06-08 08:31:40|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|0
1623141110000|2021-06-08 08:31:50|7075.6|7072.8|7075.6|7072.8|7077.3|7074.5|7075.6|7072.8|107
1623141120000|2021-06-08 08:32:00|7075.8|7073|7077.3|7074.5|7078.4|7075.6|7075.8|7073|212
1623141130000|2021-06-08 08:32:10|7077.6|7074.8|7077.6|7074.8|7078.4|7075.6|7077|7074.2|48
1623141140000|2021-06-08 08:32:20|7077.9|7075.1|7077.6|7074.8|7077.9|7075.1|7077.6|7074.8|84
1623141150000|2021-06-08 08:32:30|7078.3|7075.5|7077.6|7074.8|7078.6|7075.8|7077.6|7074.8|144
1623141160000|2021-06-08 08:32:40|7077|7074.2|7078.3|7075.5|7078.6|7075.8|7077|7074.2|121
1623141170000|2021-06-08 08:32:50|7078|7075.2|7076.6|7073.8|7078.1|7075.3|7076.3|7073.5|78
1623141180000|2021-06-08 08:33:00|7075.8|7073|7077.8|7075|7077.8|7075|7075.8|7073|52
1623141190000|2021-06-08 08:33:10|7078.1|7075.3|7077.8|7075|7078.1|7075.3|7077.8|7075|21
1623141200000|2021-06-08 08:33:20|7078|7075.2|7078.6|7075.8|7078.6|7075.8|7078|7075.2|77
1623141210000|2021-06-08 08:33:30|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|41
1623141220000|2021-06-08 08:33:40|7078.6|7075.8|7078.3|7075.5|7078.6|7075.8|7077.8|7075|3
1623141230000|2021-06-08 08:33:50|7078|7075.2|7078.8|7076|7078.8|7076|7077.8|7075|11
1623141240000|2021-06-08 08:34:00|7079|7076.2|7081|7078.2|7081.8|7079|7079|7076.2|50
1623141250000|2021-06-08 08:34:10|7080.8|7078|7081.8|7079|7081.8|7079|7080.8|7078|94
1623141260000|2021-06-08 08:34:20|7081.6|7078.8|7080.6|7077.8|7081.6|7078.8|7080.6|7077.8|50
1623141270000|2021-06-08 08:34:30|7080.1|7077.3|7082.2|7079.4|7083.1|7080.3|7080.1|7077.3|184
1623141280000|2021-06-08 08:34:40|7081.4|7078.6|7082.6|7079.8|7082.8|7080|7080.8|7078|105
1623141290000|2021-06-08 08:34:50|7082|7079.2|7083.1|7080.3|7083.6|7080.8|7082|7079.2|58
1623141300000|2021-06-08 08:35:00|7082.9|7080.1|7083.1|7080.3|7083.1|7080.3|7082.6|7079.8|11
1623141310000|2021-06-08 08:35:10|7082.6|7079.8|7082.1|7079.3|7082.6|7079.8|7082.1|7079.3|43
1623141320000|2021-06-08 08:35:20|7082.4|7079.6|7082.6|7079.8|7082.6|7079.8|7081.6|7078.8|75
1623141330000|2021-06-08 08:35:30|7082|7079.2|7083.6|7080.8|7083.6|7080.8|7082|7079.2|85
1623141340000|2021-06-08 08:35:40|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7083.6|7080.8|62
1623141350000|2021-06-08 08:35:50|7083.8|7081|7083.6|7080.8|7083.8|7081|7083.6|7080.8|1
1623141360000|2021-06-08 08:36:00|7084.1|7081.3|7083.6|7080.8|7084.1|7081.3|7083.6|7080.8|3
1623141370000|2021-06-08 08:36:10|7083.9|7081.1|7081.6|7078.8|7085.4|7082.6|7081.6|7078.8|265
1623141380000|2021-06-08 08:36:20|7082.1|7079.3|7081.6|7078.8|7082.1|7079.3|7081.6|7078.8|24
1623141390000|2021-06-08 08:36:30|7081.3|7078.5|7081.6|7078.8|7081.6|7078.8|7081.1|7078.3|50
1623141400000|2021-06-08 08:36:40|7081.8|7079|7081.6|7078.8|7082.4|7079.6|7081.6|7078.8|39
1623141410000|2021-06-08 08:36:50|7081.8|7079|7080.6|7077.8|7081.8|7079|7080.6|7077.8|8
1623141420000|2021-06-08 08:37:00|7080.4|7077.6|7081.6|7078.8|7081.6|7078.8|7080.4|7077.6|18
1623141440000|2021-06-08 08:37:20|7081.4|7078.6|7081.1|7078.3|7082.2|7079.4|7080.6|7077.8|60
1623141460000|2021-06-08 08:37:40|7080.8|7078|7079.6|7076.8|7080.8|7078|7079.6|7076.8|3
1623141470000|2021-06-08 08:37:50|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|7079.4|7076.6|110
1623141480000|2021-06-08 08:38:00|7079.8|7077|7081.2|7078.4|7081.2|7078.4|7079.8|7077|38
1623141490000|2021-06-08 08:38:10|7081.4|7078.6|7080.4|7077.6|7081.4|7078.6|7080.4|7077.6|18
1623141500000|2021-06-08 08:38:20|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|11
1623141510000|2021-06-08 08:38:30|7080.6|7077.8|7080.6|7077.8|7080.9|7078.1|7080.6|7077.8|7
1623141520000|2021-06-08 08:38:40|7080.7|7077.9|7081.6|7078.8|7081.6|7078.8|7080.7|7077.9|63
1623141530000|2021-06-08 08:38:50|7081.4|7078.6|7081.6|7078.8|7081.6|7078.8|7081.4|7078.6|37
1623141540000|2021-06-08 08:39:00|7081.9|7079.1|7083.4|7080.6|7083.4|7080.6|7081.6|7078.8|84
1623141550000|2021-06-08 08:39:10|7083.6|7080.8|7083.8|7081|7085.4|7082.6|7083.6|7080.8|23
1623141560000|2021-06-08 08:39:20|7083.4|7080.6|7082.6|7079.8|7083.6|7080.8|7082.6|7079.8|16
1623141570000|2021-06-08 08:39:30|7082.8|7080|7082.6|7079.8|7083.1|7080.3|7082.6|7079.8|13
1623141580000|2021-06-08 08:39:40|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|0
1623141590000|2021-06-08 08:39:50|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|18
1623141600000|2021-06-08 08:40:00|7083.2|7080.4|7083.1|7080.3|7083.4|7080.6|7082.6|7079.8|38
1623141610000|2021-06-08 08:40:10|7082.6|7079.8|7082.8|7080|7083.4|7080.6|7082.6|7079.8|51
1623141620000|2021-06-08 08:40:20|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|151
1623141630000|2021-06-08 08:40:30|7083.1|7080.3|7080.8|7078|7083.1|7080.3|7080.8|7078|116
1623141640000|2021-06-08 08:40:40|7080.6|7077.8|7079.1|7076.3|7080.6|7077.8|7078.8|7076|181
1623141650000|2021-06-08 08:40:50|7079.4|7076.6|7080.6|7077.8|7080.6|7077.8|7079.4|7076.6|10
1623141660000|2021-06-08 08:41:00|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|0
1623141690000|2021-06-08 08:41:30|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|1
1623141700000|2021-06-08 08:41:40|7078.8|7076|7079|7076.2|7079.3|7076.5|7077.8|7075|31
1623141710000|2021-06-08 08:41:50|7079.3|7076.5|7079.6|7076.8|7079.6|7076.8|7079|7076.2|24
1623141720000|2021-06-08 08:42:00|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079|7076.2|18
1623141730000|2021-06-08 08:42:10|7079|7076.2|7076.8|7074|7079|7076.2|7076.8|7074|124
1623141740000|2021-06-08 08:42:20|7075.8|7073|7072.6|7069.8|7076|7073.2|7072.6|7069.8|179
1623141750000|2021-06-08 08:42:30|7073.8|7071|7074.1|7071.3|7074.1|7071.3|7073.8|7071|16
1623141760000|2021-06-08 08:42:40|7074.3|7071.5|7075.1|7072.3|7075.8|7073|7074.3|7071.5|53
1623141770000|2021-06-08 08:42:50|7074.8|7072|7074.8|7072|7075.1|7072.3|7074.8|7072|32
1623141780000|2021-06-08 08:43:00|7075.3|7072.5|7073.6|7070.8|7075.6|7072.8|7073.6|7070.8|51
1623141790000|2021-06-08 08:43:10|||||||||14
1623141800000|2021-06-08 08:43:20|7073.8|7071|7074.8|7072|7074.8|7072|7073|7070.2|157
1623141810000|2021-06-08 08:43:30|7074.3|7071.5|7074.8|7072|7075.1|7072.3|7073.8|7071|15
1623141820000|2021-06-08 08:43:40|7074.6|7071.8|7070.8|7068|7074.6|7071.8|7070|7067.2|261
1623141830000|2021-06-08 08:43:50|7070.3|7067.5|7069.8|7067|7070.8|7068|7067.3|7064.5|258
1623141840000|2021-06-08 08:44:00|7070|7067.2|7069.8|7067|7070|7067.2|7069.3|7066.5|18
1623141850000|2021-06-08 08:44:10|7070.1|7067.3|7069.8|7067|7070.3|7067.5|7069.8|7067|16
1623141860000|2021-06-08 08:44:20|7070.1|7067.3|7070.3|7067.5|7070.6|7067.8|7069.8|7067|11
1623141870000|2021-06-08 08:44:30|7070|7067.2|7070.8|7068|7070.8|7068|7070|7067.2|5
1623141880000|2021-06-08 08:44:40|7071|7068.2|7070|7067.2|7071.6|7068.8|7070|7067.2|6
1623141890000|2021-06-08 08:44:50|7069.8|7067|7070.3|7067.5|7070.8|7068|7069.8|7067|5
1623141900000|2021-06-08 08:45:00|7070.6|7067.8|7071.5|7068.7|7072.3|7069.5|7070.5|7067.7|31
1623141910000|2021-06-08 08:45:10|7071.8|7069|7071.8|7069|7072.8|7070|7071.8|7069|9
1623141920000|2021-06-08 08:45:20|7071.3|7068.5|7071.8|7069|7071.8|7069|7070.8|7068|29
1623141930000|2021-06-08 08:45:30|||||||||6
1623141940000|2021-06-08 08:45:40|7072.3|7069.5|7072|7069.2|7072.8|7070|7072|7069.2|4
1623141950000|2021-06-08 08:45:50|7072.2|7069.4|7071.8|7069|7072.8|7070|7071.8|7069|11
1623141960000|2021-06-08 08:46:00|7071.5|7068.7|7072.8|7070|7072.8|7070|7071|7068.2|5
1623141970000|2021-06-08 08:46:10|7072.5|7069.7|7072.2|7069.4|7072.5|7069.7|7072.2|7069.4|11
1623141980000|2021-06-08 08:46:20|7071.8|7069|7072|7069.2|7072|7069.2|7071.8|7069|9
1623141990000|2021-06-08 08:46:30|7071.8|7069|7072.5|7069.7|7072.8|7070|7071.8|7069|53
1623142000000|2021-06-08 08:46:40|7072|7069.2|7071.8|7069|7072|7069.2|7071.5|7068.7|2
1623142010000|2021-06-08 08:46:50|7072|7069.2|7071.5|7068.7|7072|7069.2|7071.5|7068.7|8
1623142020000|2021-06-08 08:47:00|7071.8|7069|7071.5|7068.7|7071.8|7069|7071.5|7068.7|1
1623142030000|2021-06-08 08:47:10|7071.8|7069|7072.4|7069.6|7072.4|7069.6|7071.8|7069|50
1623142040000|2021-06-08 08:47:20|7072.8|7070|7072|7069.2|7072.8|7070|7071.8|7069|9
1623142050000|2021-06-08 08:47:30|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|0
1623142060000|2021-06-08 08:47:40|7071.5|7068.7|7071.3|7068.5|7071.8|7069|7070.8|7068|31
1623142070000|2021-06-08 08:47:50|7071.8|7069|7072.6|7069.8|7072.6|7069.8|7071.8|7069|28
1623142080000|2021-06-08 08:48:00|7072.8|7070|7074.8|7072|7074.8|7072|7072.8|7070|54
1623142090000|2021-06-08 08:48:10|7074.6|7071.8|7073.8|7071|7074.6|7071.8|7073.8|7071|8
1623142100000|2021-06-08 08:48:20|7074.1|7071.3|7074.3|7071.5|7074.3|7071.5|7074.1|7071.3|6
1623142110000|2021-06-08 08:48:30|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|0
1623142120000|2021-06-08 08:48:40|7073.8|7071|7073.8|7071|7073.8|7071|7073.8|7071|5
1623142130000|2021-06-08 08:48:50|7074.1|7071.3|7075.8|7073|7075.8|7073|7073.8|7071|16
1623142140000|2021-06-08 08:49:00|7076.3|7073.5|7076.6|7073.8|7076.6|7073.8|7076.3|7073.5|1
1623142150000|2021-06-08 08:49:10|7076.8|7074|7076.8|7074|7076.8|7074|7076.8|7074|1
1623142170000|2021-06-08 08:49:30|7077.8|7075|7078.6|7075.8|7078.6|7075.8|7077.8|7075|46
1623142180000|2021-06-08 08:49:40|7077.8|7075|7077.8|7075|7078.3|7075.5|7077.8|7075|14
1623142190000|2021-06-08 08:49:50|||||||||1
1623142200000|2021-06-08 08:50:00|7079.6|7076.8|7079.1|7076.3|7079.6|7076.8|7078.8|7076|20
1623142210000|2021-06-08 08:50:10|7079|7076.2|7078.3|7075.5|7079|7076.2|7078.3|7075.5|2
1623142220000|2021-06-08 08:50:20|7078.6|7075.8|7076.8|7074|7079|7076.2|7076.5|7073.7|64
1623142230000|2021-06-08 08:50:30|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|1
1623142240000|2021-06-08 08:50:40|7076.2|7073.4|7076.5|7073.7|7076.5|7073.7|7076|7073.2|2
1623142250000|2021-06-08 08:50:50|7076.8|7074|7076|7073.2|7076.8|7074|7076|7073.2|4
1623142260000|2021-06-08 08:51:00|7076.3|7073.5|7076.8|7074|7076.8|7074|7076.3|7073.5|0
1623142270000|2021-06-08 08:51:10|7077.5|7074.7|7076.8|7074|7077.8|7075|7076.5|7073.7|32
1623142280000|2021-06-08 08:51:20|||||||||6
1623142290000|2021-06-08 08:51:30|||||||||45
1623142300000|2021-06-08 08:51:40|7076.2|7073.4|7076.5|7073.7|7076.5|7073.7|7076|7073.2|20
1623142310000|2021-06-08 08:51:50|7076.2|7073.4|7076|7073.2|7076.8|7074|7076|7073.2|3
1623142320000|2021-06-08 08:52:00|7076.8|7074|7079.8|7077|7079.8|7077|7076.8|7074|169
1623142330000|2021-06-08 08:52:10|7079.5|7076.7|7081.1|7078.3|7081.3|7078.5|7079.5|7076.7|16
1623142340000|2021-06-08 08:52:20|7081.8|7079|7082.1|7079.3|7083.8|7081|7081.5|7078.7|79
1623142350000|2021-06-08 08:52:30|7082.3|7079.5|7083.8|7081|7084.6|7081.8|7082.3|7079.5|113
1623142360000|2021-06-08 08:52:40|7083.5|7080.7|7083.1|7080.3|7083.8|7081|7082.8|7080|3
1623142370000|2021-06-08 08:52:50|7083.4|7080.6|7083.1|7080.3|7083.6|7080.8|7083.1|7080.3|11
1623142380000|2021-06-08 08:53:00|7083.8|7081|7084.1|7081.3|7084.1|7081.3|7083.8|7081|2
1623142390000|2021-06-08 08:53:10|7084.8|7082|7086|7083.2|7087.1|7084.3|7084.6|7081.8|158
1623142400000|2021-06-08 08:53:20|7085.8|7083|7085.8|7083|7086.8|7084|7085.8|7083|60
1623142410000|2021-06-08 08:53:30|7086.1|7083.3|7085.8|7083|7086.6|7083.8|7085.8|7083|14
1623142420000|2021-06-08 08:53:40|7086.1|7083.3|7085.1|7082.3|7086.1|7083.3|7085.1|7082.3|5
1623142430000|2021-06-08 08:53:50|7085.4|7082.6|7089.4|7086.6|7089.7|7086.9|7085.4|7082.6|668
1623142440000|2021-06-08 08:54:00|7089.8|7087|7089.1|7086.3|7089.8|7087|7088.1|7085.3|47
1623142450000|2021-06-08 08:54:10|7088.6|7085.8|7089.1|7086.3|7089.4|7086.6|7088.4|7085.6|15
1623142460000|2021-06-08 08:54:20|7088.6|7085.8|7087.6|7084.8|7088.9|7086.1|7087.6|7084.8|3
1623142470000|2021-06-08 08:54:30|7087.4|7084.6|7088.4|7085.6|7088.4|7085.6|7087.4|7084.6|11
1623142480000|2021-06-08 08:54:40|||||||||7
1623142490000|2021-06-08 08:54:50|7089.4|7086.6|7088.1|7085.3|7089.4|7086.6|7088.1|7085.3|16
1623142500000|2021-06-08 08:55:00|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|1
1623142510000|2021-06-08 08:55:10|7088.1|7085.3|7087.4|7084.6|7088.6|7085.8|7087.4|7084.6|64
1623142520000|2021-06-08 08:55:20|7086.6|7083.8|7086.1|7083.3|7086.6|7083.8|7085.6|7082.8|23
1623142530000|2021-06-08 08:55:30|7085.8|7083|7086.6|7083.8|7086.6|7083.8|7085.2|7082.4|253
1623142540000|2021-06-08 08:55:40|7086.1|7083.3|7085.6|7082.8|7086.1|7083.3|7085.6|7082.8|24
1623142550000|2021-06-08 08:55:50|||||||||12
1623142560000|2021-06-08 08:56:00|7085|7082.2|7084.6|7081.8|7085|7082.2|7084.6|7081.8|102
1623142570000|2021-06-08 08:56:10|7084.4|7081.6|7085.4|7082.6|7085.6|7082.8|7084.4|7081.6|21
1623142590000|2021-06-08 08:56:30|7086.2|7083.4|7086.6|7083.8|7086.6|7083.8|7086.2|7083.4|7
1623142600000|2021-06-08 08:56:40|7086.4|7083.6|7085.6|7082.8|7086.4|7083.6|7085.6|7082.8|4
1623142610000|2021-06-08 08:56:50|7085.8|7083|7086.1|7083.3|7086.1|7083.3|7085.8|7083|3
1623142620000|2021-06-08 08:57:00|7085.6|7082.8|7086.6|7083.8|7086.6|7083.8|7085.4|7082.6|38
1623142630000|2021-06-08 08:57:10|7086.7|7083.9|7087.4|7084.6|7088.4|7085.6|7086.7|7083.9|10
1623142640000|2021-06-08 08:57:20|7088.1|7085.3|7087.1|7084.3|7088.1|7085.3|7086.8|7084|149
1623142650000|2021-06-08 08:57:30|7087.9|7085.1|7088.4|7085.6|7088.4|7085.6|7087.4|7084.6|308
1623142660000|2021-06-08 08:57:40|7088.1|7085.3|7087.7|7084.9|7088.1|7085.3|7087.7|7084.9|1
1623142670000|2021-06-08 08:57:50|7087.4|7084.6|7088.4|7085.6|7088.4|7085.6|7087.4|7084.6|0
1623142680000|2021-06-08 08:58:00|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|1
1623142690000|2021-06-08 08:58:10|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|1
1623142710000|2021-06-08 08:58:30|7086.4|7083.6|7086.4|7083.6|7086.4|7083.6|7086.1|7083.3|6
1623142720000|2021-06-08 08:58:40|||||||||8
1623142730000|2021-06-08 08:58:50|7086.1|7083.3|7085.9|7083.1|7086.4|7083.6|7085.6|7082.8|60
1623142740000|2021-06-08 08:59:00|7085.7|7082.9|7084.4|7081.6|7085.7|7082.9|7084.4|7081.6|105
1623142750000|2021-06-08 08:59:10|7083.9|7081.1|7083.4|7080.6|7084.4|7081.6|7083.4|7080.6|40
1623142760000|2021-06-08 08:59:20|7083.1|7080.3|7083.2|7080.4|7083.2|7080.4|7083.1|7080.3|16
1623142770000|2021-06-08 08:59:30|7083.4|7080.6|7084.4|7081.6|7084.4|7081.6|7083.4|7080.6|7
1623142790000|2021-06-08 08:59:50|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|1
1623142800000|2021-06-08 09:00:00|7084.9|7082.1|7084.6|7081.8|7085.2|7082.4|7084.6|7081.8|21
1623142810000|2021-06-08 09:00:10|7084.4|7081.6|7084.2|7081.4|7084.4|7081.6|7084.2|7081.4|2
1623142820000|2021-06-08 09:00:20|7084.4|7081.6|7082.4|7079.6|7084.4|7081.6|7081.6|7078.8|34
1623142830000|2021-06-08 09:00:30|7082.1|7079.3|7082.4|7079.6|7082.4|7079.6|7081.6|7078.8|47
1623142840000|2021-06-08 09:00:40|7083.2|7080.4|7083.4|7080.6|7083.4|7080.6|7082.9|7080.1|33
1623142850000|2021-06-08 09:00:50|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|5
1623142860000|2021-06-08 09:01:00|7083.4|7080.6|7080.9|7078.1|7083.4|7080.6|7080.4|7077.6|36
1623142870000|2021-06-08 09:01:10|7081.4|7078.6|7082.9|7080.1|7083.4|7080.6|7080.9|7078.1|84
1623142880000|2021-06-08 09:01:20|7082.6|7079.8|7082.4|7079.6|7082.6|7079.8|7082.4|7079.6|6
1623142890000|2021-06-08 09:01:30|7081.8|7079|7080.9|7078.1|7081.8|7079|7080.9|7078.1|5
1623142900000|2021-06-08 09:01:40|7080.6|7077.8|7080.9|7078.1|7081.2|7078.4|7080.4|7077.6|12
1623142910000|2021-06-08 09:01:50|7081.2|7078.4|7080.7|7077.9|7081.4|7078.6|7080.4|7077.6|112
1623142920000|2021-06-08 09:02:00|7080.9|7078.1|7079.4|7076.6|7081.9|7079.1|7079.1|7076.3|85
1623142930000|2021-06-08 09:02:10|7078.8|7076|7079.4|7076.6|7079.7|7076.9|7078.2|7075.4|207
1623142940000|2021-06-08 09:02:20|7079.8|7077|7080.4|7077.6|7080.4|7077.6|7079.8|7077|12
1623142950000|2021-06-08 09:02:30|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|0
1623142970000|2021-06-08 09:02:50|7080.8|7078|7080.8|7078|7081.1|7078.3|7080.8|7078|6
1623142980000|2021-06-08 09:03:00|7081.4|7078.6|7081.1|7078.3|7081.6|7078.8|7081.1|7078.3|9
1623142990000|2021-06-08 09:03:10|7080.8|7078|7080.4|7077.6|7080.8|7078|7080.4|7077.6|11
1623143000000|2021-06-08 09:03:20|7080.8|7078|7081.6|7078.8|7081.6|7078.8|7080.8|7078|12
1623143010000|2021-06-08 09:03:30|7081.3|7078.5|7081.6|7078.8|7081.6|7078.8|7081.3|7078.5|1
1623143020000|2021-06-08 09:03:40|7081.8|7079|7082.6|7079.8|7082.6|7079.8|7081.8|7079|11
1623143030000|2021-06-08 09:03:50|7083.2|7080.4|7082.8|7080|7083.4|7080.6|7082.8|7080|6
1623143040000|2021-06-08 09:04:00|7083.8|7081|7083.8|7081|7083.8|7081|7083.6|7080.8|23
1623143050000|2021-06-08 09:04:10|7083.4|7080.6|7082.8|7080|7083.4|7080.6|7082.8|7080|10
1623143060000|2021-06-08 09:04:20|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|2
1623143070000|2021-06-08 09:04:30|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|1
1623143080000|2021-06-08 09:04:40|7082.8|7080|7083.4|7080.6|7083.6|7080.8|7082.8|7080|4
1623143100000|2021-06-08 09:05:00|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|0
1623143110000|2021-06-08 09:05:10|7083.8|7081|7082.6|7079.8|7083.8|7081|7082.6|7079.8|15
1623143120000|2021-06-08 09:05:20|7083.4|7080.6|7083.6|7080.8|7083.8|7081|7083.4|7080.6|18
1623143130000|2021-06-08 09:05:30|7083.8|7081|7084.3|7081.5|7085.6|7082.8|7083.6|7080.8|55
1623143140000|2021-06-08 09:05:40|7083.8|7081|7084.4|7081.6|7084.4|7081.6|7083.8|7081|0
1623143160000|2021-06-08 09:06:00|7084.6|7081.8|7083.1|7080.3|7084.6|7081.8|7083.1|7080.3|10
1623143170000|2021-06-08 09:06:10|7083.4|7080.6|7083.1|7080.3|7083.6|7080.8|7082.8|7080|2
1623143180000|2021-06-08 09:06:20|7082.8|7080|7083.6|7080.8|7083.6|7080.8|7082.8|7080|5
1623143190000|2021-06-08 09:06:30|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|26
1623143200000|2021-06-08 09:06:40|7084.8|7082|7087.4|7084.6|7087.4|7084.6|7084.6|7081.8|163
1623143210000|2021-06-08 09:06:50|7087.1|7084.3|7087.4|7084.6|7087.4|7084.6|7087.1|7084.3|5
1623143220000|2021-06-08 09:07:00|7087.1|7084.3|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|3
1623143230000|2021-06-08 09:07:10|7086.9|7084.1|7087.6|7084.8|7088.1|7085.3|7086.9|7084.1|29
1623143240000|2021-06-08 09:07:20|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|1
1623143250000|2021-06-08 09:07:30|7087.8|7085|7087.6|7084.8|7087.8|7085|7087.6|7084.8|0
1623143260000|2021-06-08 09:07:40|7087.8|7085|7087.6|7084.8|7088.6|7085.8|7087.6|7084.8|5
1623143270000|2021-06-08 09:07:50|7087.8|7085|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|38
1623143280000|2021-06-08 09:08:00|7087|7084.2|7085.1|7082.3|7087|7084.2|7084.8|7082|69
1623143290000|2021-06-08 09:08:10|7084.6|7081.8|7084.8|7082|7085.1|7082.3|7084.6|7081.8|46
1623143300000|2021-06-08 09:08:20|||||||||1
1623143310000|2021-06-08 09:08:30|7085.4|7082.6|7085.1|7082.3|7085.4|7082.6|7084.8|7082|21
1623143320000|2021-06-08 09:08:40|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7085.8|7083|27
1623143330000|2021-06-08 09:08:50|||||||||1
1623143340000|2021-06-08 09:09:00|7086.3|7083.5|7086.8|7084|7087.4|7084.6|7086.3|7083.5|35
1623143350000|2021-06-08 09:09:10|7086.6|7083.8|7086.5|7083.7|7086.6|7083.8|7086.5|7083.7|18
1623143360000|2021-06-08 09:09:20|7086.6|7083.8|7087.1|7084.3|7087.1|7084.3|7086.6|7083.8|0
1623143370000|2021-06-08 09:09:30|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1623143380000|2021-06-08 09:09:40|7086.6|7083.8|7094.1|7091.3|7094.1|7091.3|7086.6|7083.8|117
1623143390000|2021-06-08 09:09:50|7093.8|7091|7094.1|7091.3|7094.6|7091.8|7093.8|7091|6
1623143400000|2021-06-08 09:10:00|7094.4|7091.6|7097.1|7094.3|7098.9|7096.1|7094.4|7091.6|220
1623143410000|2021-06-08 09:10:10|7096.8|7094|7098.4|7095.6|7098.4|7095.6|7096.6|7093.8|5
1623143420000|2021-06-08 09:10:20|7098.6|7095.8|7100.4|7097.6|7100.7|7097.9|7098.6|7095.8|97
1623143430000|2021-06-08 09:10:30|7100.7|7097.9|7099.4|7096.6|7100.7|7097.9|7099.4|7096.6|15
1623143440000|2021-06-08 09:10:40|7099.1|7096.3|7098.9|7096.1|7099.7|7096.9|7098.4|7095.6|26
1623143450000|2021-06-08 09:10:50|7098.4|7095.6|7097.9|7095.1|7098.7|7095.9|7097.7|7094.9|5
1623143460000|2021-06-08 09:11:00|7098.4|7095.6|7099.2|7096.4|7099.2|7096.4|7098.4|7095.6|20
1623143470000|2021-06-08 09:11:10|7098.4|7095.6|7096.9|7094.1|7098.4|7095.6|7096.9|7094.1|109
1623143480000|2021-06-08 09:11:20|7096.6|7093.8|7095.6|7092.8|7096.6|7093.8|7095.6|7092.8|19
1623143490000|2021-06-08 09:11:30|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7094.4|7091.6|65
1623143500000|2021-06-08 09:11:40|7095.1|7092.3|7095.4|7092.6|7095.4|7092.6|7095.1|7092.3|10
1623143510000|2021-06-08 09:11:50|7096.7|7093.9|7096.4|7093.6|7097.4|7094.6|7096.1|7093.3|28
1623143520000|2021-06-08 09:12:00|7095.9|7093.1|7095.6|7092.8|7096.4|7093.6|7095.6|7092.8|6
1623143530000|2021-06-08 09:12:10|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|1
1623143540000|2021-06-08 09:12:20|7096.2|7093.4|7095.4|7092.6|7096.6|7093.8|7095.4|7092.6|12
1623143550000|2021-06-08 09:12:30|7095.2|7092.4|7093.4|7090.6|7095.2|7092.4|7093.4|7090.6|58
1623143560000|2021-06-08 09:12:40|7093.1|7090.3|7092.4|7089.6|7093.4|7090.6|7091.4|7088.6|118
1623143570000|2021-06-08 09:12:50|7091.9|7089.1|7093.7|7090.9|7093.7|7090.9|7091.9|7089.1|20
1623143580000|2021-06-08 09:13:00|7093.9|7091.1|7094.4|7091.6|7094.4|7091.6|7093.6|7090.8|22
1623143590000|2021-06-08 09:13:10|7094.6|7091.8|7095.6|7092.8|7096.4|7093.6|7094.6|7091.8|36
1623143600000|2021-06-08 09:13:20|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7094.7|7091.9|9
1623143610000|2021-06-08 09:13:30|7094.6|7091.8|7096.4|7093.6|7096.4|7093.6|7094.6|7091.8|30
1623143620000|2021-06-08 09:13:40|7096.6|7093.8|7096.6|7093.8|7097.4|7094.6|7096.6|7093.8|71
1623143630000|2021-06-08 09:13:50|7096.4|7093.6|7095.6|7092.8|7096.4|7093.6|7095.6|7092.8|9
1623143640000|2021-06-08 09:14:00|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|0
1623143650000|2021-06-08 09:14:10|7095.6|7092.8|7095.6|7092.8|7096.1|7093.3|7095.4|7092.6|41
1623143660000|2021-06-08 09:14:20|7095.9|7093.1|7094.4|7091.6|7095.9|7093.1|7094.4|7091.6|4
1623143670000|2021-06-08 09:14:30|7094.1|7091.3|7094.4|7091.6|7094.4|7091.6|7094.1|7091.3|17
1623143680000|2021-06-08 09:14:40|7094.6|7091.8|7095.4|7092.6|7095.4|7092.6|7094.6|7091.8|14
1623143690000|2021-06-08 09:14:50|7095.7|7092.9|7096.4|7093.6|7096.4|7093.6|7095.7|7092.9|1
1623143700000|2021-06-08 09:15:00|7095.8|7093|7098.4|7095.6|7099.2|7096.4|7095.6|7092.8|149
1623143710000|2021-06-08 09:15:10|7098.6|7095.8|7098.6|7095.8|7099.2|7096.4|7098.4|7095.6|10
1623143720000|2021-06-08 09:15:20|7098.4|7095.6|7097.6|7094.8|7098.4|7095.6|7097.6|7094.8|10
1623143730000|2021-06-08 09:15:30|7097.4|7094.6|7097.9|7095.1|7097.9|7095.1|7097.4|7094.6|1
1623143740000|2021-06-08 09:15:40|7097.4|7094.6|7097.9|7095.1|7097.9|7095.1|7097.4|7094.6|0
1623143750000|2021-06-08 09:15:50|7098.4|7095.6|7098.2|7095.4|7098.4|7095.6|7097.9|7095.1|1
1623143760000|2021-06-08 09:16:00|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|13
1623143770000|2021-06-08 09:16:10|||||||||13
1623143780000|2021-06-08 09:16:20|7099.9|7097.1|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|12
1623143790000|2021-06-08 09:16:30|7099.9|7097.1|7099.4|7096.6|7100.2|7097.4|7099.4|7096.6|14
1623143800000|2021-06-08 09:16:40|7099.9|7097.1|7099.4|7096.6|7099.9|7097.1|7099.4|7096.6|1
1623143810000|2021-06-08 09:16:50|||||||||2
1623143820000|2021-06-08 09:17:00|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|5
1623143830000|2021-06-08 09:17:10|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|0
1623143840000|2021-06-08 09:17:20|7098.6|7095.8|7098.6|7095.8|7098.9|7096.1|7098.6|7095.8|5
1623143850000|2021-06-08 09:17:30|7098.4|7095.6|7098.4|7095.6|7098.9|7096.1|7097.9|7095.1|34
1623143870000|2021-06-08 09:17:50|7098.8|7096|7099.4|7096.6|7099.4|7096.6|7098.8|7096|12
1623143880000|2021-06-08 09:18:00|7099.6|7096.8|7100.4|7097.6|7100.9|7098.1|7099.4|7096.6|7
1623143890000|2021-06-08 09:18:10|7101.2|7098.4|7101.4|7098.6|7101.4|7098.6|7101.2|7098.4|6
1623143900000|2021-06-08 09:18:20|7101.7|7098.9|7104.6|7101.8|7106.2|7103.4|7101.7|7098.9|143
1623143910000|2021-06-08 09:18:30|7104.4|7101.6|7104.7|7101.9|7104.7|7101.9|7103.9|7101.1|40
1623143920000|2021-06-08 09:18:40|7104.9|7102.1|7103.6|7100.8|7104.9|7102.1|7103.6|7100.8|5
1623143930000|2021-06-08 09:18:50|7103.4|7100.6|7102.4|7099.6|7103.4|7100.6|7102.4|7099.6|12
1623143940000|2021-06-08 09:19:00|7102.7|7099.9|7101.6|7098.8|7102.7|7099.9|7101.6|7098.8|5
1623143950000|2021-06-08 09:19:10|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|3
1623143960000|2021-06-08 09:19:20|7101.9|7099.1|7099.1|7096.3|7103.4|7100.6|7097.6|7094.8|1523
1623143970000|2021-06-08 09:19:30|7098.9|7096.1|7099.6|7096.8|7099.9|7097.1|7098.6|7095.8|21
1623143980000|2021-06-08 09:19:40|7099.9|7097.1|7100.1|7097.3|7100.4|7097.6|7099.9|7097.1|24
1623143990000|2021-06-08 09:19:50|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|4
1623144000000|2021-06-08 09:20:00|7100.1|7097.3|7101.6|7098.8|7101.6|7098.8|7098.6|7095.8|58
1623144010000|2021-06-08 09:20:10|7101.4|7098.6|7101.6|7098.8|7101.9|7099.1|7101.4|7098.6|13
1623144020000|2021-06-08 09:20:20|7101.8|7099|7103.3|7100.5|7103.9|7101.1|7101.8|7099|25
1623144030000|2021-06-08 09:20:30|7103.1|7100.3|7102.1|7099.3|7103.4|7100.6|7102.1|7099.3|3
1623144040000|2021-06-08 09:20:40|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|12
1623144050000|2021-06-08 09:20:50|7102.1|7099.3|7102.4|7099.6|7102.4|7099.6|7102.1|7099.3|1
1623144060000|2021-06-08 09:21:00|7102.9|7100.1|7102.6|7099.8|7102.9|7100.1|7102.6|7099.8|0
1623144070000|2021-06-08 09:21:10|7102.4|7099.6|7101.6|7098.8|7102.4|7099.6|7101.6|7098.8|21
1623144080000|2021-06-08 09:21:20|7101.9|7099.1|7102.1|7099.3|7102.8|7100|7101.9|7099.1|25
1623144090000|2021-06-08 09:21:30|7101.8|7099|7100.8|7098|7101.8|7099|7100.8|7098|23
1623144100000|2021-06-08 09:21:40|||||||||5
1623144110000|2021-06-08 09:21:50|7100.6|7097.8|7100.1|7097.3|7100.6|7097.8|7099.2|7096.4|26
1623144120000|2021-06-08 09:22:00|7100.4|7097.6|7102.4|7099.6|7102.4|7099.6|7100.4|7097.6|5
1623144130000|2021-06-08 09:22:10|7102.8|7100|7105.4|7102.6|7105.4|7102.6|7102.8|7100|92
1623144140000|2021-06-08 09:22:20|7105.6|7102.8|7107.4|7104.6|7108.4|7105.6|7105.6|7102.8|147
1623144150000|2021-06-08 09:22:30|7107.9|7105.1|7107.9|7105.1|7108.4|7105.6|7107.4|7104.6|39
1623144160000|2021-06-08 09:22:40|7107.6|7104.8|7106.6|7103.8|7107.6|7104.8|7106.6|7103.8|21
1623144170000|2021-06-08 09:22:50|7106.7|7103.9|7107.4|7104.6|7107.4|7104.6|7106.7|7103.9|1
1623144180000|2021-06-08 09:23:00|7107.1|7104.3|7107.4|7104.6|7107.4|7104.6|7107.1|7104.3|2
1623144190000|2021-06-08 09:23:10|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|8
1623144200000|2021-06-08 09:23:20|7107.9|7105.1|7107.6|7104.8|7107.9|7105.1|7107.6|7104.8|9
1623144210000|2021-06-08 09:23:30|7107.4|7104.6|7106.4|7103.6|7107.4|7104.6|7106.4|7103.6|6
1623144220000|2021-06-08 09:23:40|7107.1|7104.3|7108.1|7105.3|7108.1|7105.3|7106.4|7103.6|10
1623144230000|2021-06-08 09:23:50|7108.4|7105.6|7107.4|7104.6|7108.4|7105.6|7107.1|7104.3|3
1623144240000|2021-06-08 09:24:00|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7
1623144250000|2021-06-08 09:24:10|7107.4|7104.6|7106.8|7104|7107.4|7104.6|7106.4|7103.6|60
1623144260000|2021-06-08 09:24:20|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|20
1623144270000|2021-06-08 09:24:30|7106.1|7103.3|7106.9|7104.1|7107.4|7104.6|7106.1|7103.3|3
1623144280000|2021-06-08 09:24:40|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|11
1623144290000|2021-06-08 09:24:50|||||||||11
1623144300000|2021-06-08 09:25:00|7107.1|7104.3|7107.4|7104.6|7107.4|7104.6|7107.1|7104.3|1
1623144310000|2021-06-08 09:25:10|7108.1|7105.3|7110.4|7107.6|7110.4|7107.6|7108.1|7105.3|99
1623144320000|2021-06-08 09:25:20|7111.4|7108.6|7110.4|7107.6|7111.4|7108.6|7109.7|7106.9|365
1623144330000|2021-06-08 09:25:30|7111|7108.2|7110.4|7107.6|7111.4|7108.6|7110.2|7107.4|13
1623144340000|2021-06-08 09:25:40|7111|7108.2|7110.4|7107.6|7111.4|7108.6|7110.4|7107.6|10
1623144350000|2021-06-08 09:25:50|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|8
1623144360000|2021-06-08 09:26:00|7110.4|7107.6|7110|7107.2|7110.4|7107.6|7109.4|7106.6|7
1623144370000|2021-06-08 09:26:10|7109.9|7107.1|7110.4|7107.6|7110.4|7107.6|7109.9|7107.1|0
1623144380000|2021-06-08 09:26:20|7109.9|7107.1|7110.6|7107.8|7110.6|7107.8|7109.4|7106.6|13
1623144390000|2021-06-08 09:26:30|7110.4|7107.6|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|11
1623144400000|2021-06-08 09:26:40|7111.2|7108.4|7110.6|7107.8|7111.2|7108.4|7110.4|7107.6|9
1623144410000|2021-06-08 09:26:50|7110.4|7107.6|7110.4|7107.6|7110.9|7108.1|7110.4|7107.6|14
1623144420000|2021-06-08 09:27:00|7110.2|7107.4|7111.4|7108.6|7111.4|7108.6|7110.2|7107.4|112
1623144430000|2021-06-08 09:27:10|7111.6|7108.8|7110.6|7107.8|7111.6|7108.8|7110.6|7107.8|31
1623144440000|2021-06-08 09:27:20|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|3
1623144450000|2021-06-08 09:27:30|7110.6|7107.8|7111|7108.2|7111|7108.2|7110.4|7107.6|5
1623144460000|2021-06-08 09:27:40|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|1
1623144470000|2021-06-08 09:27:50|||||||||1
1623144480000|2021-06-08 09:28:00|7111.6|7108.8|7113.4|7110.6|7114.4|7111.6|7111.6|7108.8|63
1623144490000|2021-06-08 09:28:10|7113.6|7110.8|7113.4|7110.6|7114.2|7111.4|7113.4|7110.6|10
1623144500000|2021-06-08 09:28:20|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7112.9|7110.1|14
1623144510000|2021-06-08 09:28:30|7112.9|7110.1|7111.9|7109.1|7113|7110.2|7110.8|7108|30
1623144520000|2021-06-08 09:28:40|7112.4|7109.6|7112.4|7109.6|7112.7|7109.9|7111.9|7109.1|0
1623144530000|2021-06-08 09:28:50|7112.7|7109.9|7112.4|7109.6|7112.7|7109.9|7112.4|7109.6|5
1623144540000|2021-06-08 09:29:00|7112.6|7109.8|7112.9|7110.1|7112.9|7110.1|7112.4|7109.6|36
1623144550000|2021-06-08 09:29:10|7113.2|7110.4|7111.9|7109.1|7113.2|7110.4|7111.9|7109.1|2
1623144560000|2021-06-08 09:29:20|7111.4|7108.6|7110.7|7107.9|7111.4|7108.6|7110.4|7107.6|15
1623144570000|2021-06-08 09:29:30|7111.2|7108.4|7111.4|7108.6|7111.4|7108.6|7111.2|7108.4|0
1623144580000|2021-06-08 09:29:40|||||||||40
1623144590000|2021-06-08 09:29:50|||||||||1
1623144600000|2021-06-08 09:30:00|7111.6|7108.8|7113.4|7110.6|7113.4|7110.6|7111.6|7108.8|24
1623144610000|2021-06-08 09:30:10|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7111.7|7108.9|154
1623144620000|2021-06-08 09:30:20|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|3
1623144630000|2021-06-08 09:30:30|7112.8|7110|7110.4|7107.6|7112.8|7110|7110.2|7107.4|67
1623144640000|2021-06-08 09:30:40|7110.2|7107.4|7107.9|7105.1|7110.4|7107.6|7106.2|7103.4|172
1623144650000|2021-06-08 09:30:50|7108.4|7105.6|7108.6|7105.8|7108.7|7105.9|7108.4|7105.6|1
1623144660000|2021-06-08 09:31:00|7108.4|7105.6|7107.4|7104.6|7108.6|7105.8|7107.1|7104.3|36
1623144670000|2021-06-08 09:31:10|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|17
1623144680000|2021-06-08 09:31:20|7108.2|7105.4|7107.6|7104.8|7108.4|7105.6|7107.6|7104.8|15
1623144690000|2021-06-08 09:31:30|7106.6|7103.8|7106.4|7103.6|7106.6|7103.8|7106.1|7103.3|25
1623144700000|2021-06-08 09:31:40|7106.2|7103.4|7105.4|7102.6|7106.2|7103.4|7104.4|7101.6|48
1623144720000|2021-06-08 09:32:00|7105.9|7103.1|7105.9|7103.1|7106.4|7103.6|7105.4|7102.6|21
1623144730000|2021-06-08 09:32:10|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|1
1623144740000|2021-06-08 09:32:20|7106.6|7103.8|7107.2|7104.4|7107.2|7104.4|7106.6|7103.8|11
1623144750000|2021-06-08 09:32:30|7107.4|7104.6|7105.4|7102.6|7107.4|7104.6|7105.4|7102.6|43
1623144760000|2021-06-08 09:32:40|7105.6|7102.8|7105.7|7102.9|7105.9|7103.1|7105.6|7102.8|5
1623144770000|2021-06-08 09:32:50|7105.6|7102.8|7106.2|7103.4|7106.2|7103.4|7105.4|7102.6|12
1623144780000|2021-06-08 09:33:00|7106.4|7103.6|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|5
1623144790000|2021-06-08 09:33:10|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.4|7102.6|7
1623144800000|2021-06-08 09:33:20|7105.7|7102.9|7106.4|7103.6|7106.4|7103.6|7105.7|7102.9|1
1623144810000|2021-06-08 09:33:30|7105.7|7102.9|7106.2|7103.4|7106.2|7103.4|7105.7|7102.9|3
1623144820000|2021-06-08 09:33:40|7106.4|7103.6|7106.2|7103.4|7106.4|7103.6|7105.6|7102.8|5
1623144830000|2021-06-08 09:33:50|7106.4|7103.6|7106.9|7104.1|7107.4|7104.6|7106.4|7103.6|69
1623144840000|2021-06-08 09:34:00|7107.2|7104.4|7106.4|7103.6|7108.2|7105.4|7106.4|7103.6|60
1623144850000|2021-06-08 09:34:10|7106.2|7103.4|7105.6|7102.8|7106.2|7103.4|7105.6|7102.8|64
1623144860000|2021-06-08 09:34:20|7105.8|7103|7107.2|7104.4|7107.2|7104.4|7105.8|7103|11
1623144870000|2021-06-08 09:34:30|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|6
1623144880000|2021-06-08 09:34:40|7107.6|7104.8|7107.4|7104.6|7108.2|7105.4|7107.4|7104.6|58
1623144890000|2021-06-08 09:34:50|7106.4|7103.6|7107.4|7104.6|7107.4|7104.6|7106.4|7103.6|8
1623144900000|2021-06-08 09:35:00|7107.1|7104.3|7107.4|7104.6|7107.4|7104.6|7106.4|7103.6|18
1623144910000|2021-06-08 09:35:10|7107.1|7104.3|7105.6|7102.8|7107.1|7104.3|7105.6|7102.8|13
1623144920000|2021-06-08 09:35:20|7105.1|7102.3|7108.9|7106.1|7109.4|7106.6|7105.1|7102.3|304
1623144930000|2021-06-08 09:35:30|7109.4|7106.6|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|47
1623144950000|2021-06-08 09:35:50|||||||||1
1623144960000|2021-06-08 09:36:00|7110|7107.2|7110.4|7107.6|7110.4|7107.6|7110|7107.2|24
1623144970000|2021-06-08 09:36:10|7110.2|7107.4|7109|7106.2|7110.4|7107.6|7108.4|7105.6|66
1623144980000|2021-06-08 09:36:20|7109.2|7106.4|7109.4|7106.6|7109.4|7106.6|7109.2|7106.4|2
1623144990000|2021-06-08 09:36:30|7108.9|7106.1|7108.4|7105.6|7108.9|7106.1|7108.4|7105.6|27
1623145000000|2021-06-08 09:36:40|7108.7|7105.9|7108.4|7105.6|7108.7|7105.9|7108.4|7105.6|4
1623145010000|2021-06-08 09:36:50|7107.6|7104.8|7107.7|7104.9|7107.9|7105.1|7107.4|7104.6|14
1623145020000|2021-06-08 09:37:00|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|5
1623145030000|2021-06-08 09:37:10|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|0
1623145040000|2021-06-08 09:37:20|7108.2|7105.4|7107.9|7105.1|7108.2|7105.4|7107.6|7104.8|1
1623145050000|2021-06-08 09:37:30|7107.6|7104.8|7107.6|7104.8|7107.9|7105.1|7107.6|7104.8|0
1623145060000|2021-06-08 09:37:40|7106.4|7103.6|7105.4|7102.6|7106.4|7103.6|7104.9|7102.1|16
1623145080000|2021-06-08 09:38:00|7105.6|7102.8|7107.9|7105.1|7107.9|7105.1|7105.6|7102.8|85
1623145090000|2021-06-08 09:38:10|7107.6|7104.8|7107.9|7105.1|7107.9|7105.1|7107.6|7104.8|9
1623145100000|2021-06-08 09:38:20|7107.4|7104.6|7107.2|7104.4|7107.4|7104.6|7105.4|7102.6|125
1623145120000|2021-06-08 09:38:40|7107.7|7104.9|7107.9|7105.1|7108.2|7105.4|7107.4|7104.6|6
1623145130000|2021-06-08 09:38:50|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|0
1623145140000|2021-06-08 09:39:00|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|3
1623145150000|2021-06-08 09:39:10|7108.2|7105.4|7107.9|7105.1|7108.4|7105.6|7107.9|7105.1|0
1623145160000|2021-06-08 09:39:20|7108.2|7105.4|7108.4|7105.6|7108.4|7105.6|7107.9|7105.1|3
1623145170000|2021-06-08 09:39:30|7107.8|7105|7107.9|7105.1|7108.2|7105.4|7107.8|7105|54
1623145180000|2021-06-08 09:39:40|7107.4|7104.6|7107.1|7104.3|7107.7|7104.9|7107.1|7104.3|19
1623145190000|2021-06-08 09:39:50|7106.6|7103.8|7104.9|7102.1|7106.6|7103.8|7104.9|7102.1|21
1623145200000|2021-06-08 09:40:00|7104.6|7101.8|7104.4|7101.6|7104.6|7101.8|7103.4|7100.6|17
1623145210000|2021-06-08 09:40:10|7103.6|7100.8|7103.9|7101.1|7103.9|7101.1|7103.6|7100.8|4
1623145220000|2021-06-08 09:40:20|7104.2|7101.4|7103.6|7100.8|7104.4|7101.6|7103.6|7100.8|5
1623145230000|2021-06-08 09:40:30|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|11
1623145240000|2021-06-08 09:40:40|7104.6|7101.8|7104.6|7101.8|7104.6|7101.8|7104.6|7101.8|4
1623145250000|2021-06-08 09:40:50|||||||||4
1623145260000|2021-06-08 09:41:00|7104.9|7102.1|7105.2|7102.4|7105.2|7102.4|7104.9|7102.1|7
1623145270000|2021-06-08 09:41:10|7105.4|7102.6|7106.4|7103.6|7106.4|7103.6|7105.4|7102.6|2
1623145280000|2021-06-08 09:41:20|7106.6|7103.8|7104.4|7101.6|7106.6|7103.8|7104.2|7101.4|27
1623145290000|2021-06-08 09:41:30|||||||||3
1623145300000|2021-06-08 09:41:40|7104.2|7101.4|7103.4|7100.6|7104.2|7101.4|7102.9|7100.1|9
1623145310000|2021-06-08 09:41:50|7103.6|7100.8|7104.1|7101.3|7104.1|7101.3|7103.6|7100.8|1
1623145320000|2021-06-08 09:42:00|7103.9|7101.1|7104.4|7101.6|7104.9|7102.1|7103.9|7101.1|0
1623145330000|2021-06-08 09:42:10|7104.7|7101.9|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|0
1623145340000|2021-06-08 09:42:20|7105.2|7102.4|7104.4|7101.6|7105.2|7102.4|7104.4|7101.6|5
1623145350000|2021-06-08 09:42:30|7104.7|7101.9|7104.9|7102.1|7104.9|7102.1|7104.7|7101.9|0
1623145360000|2021-06-08 09:42:40|7104.4|7101.6|7104.2|7101.4|7104.4|7101.6|7104.2|7101.4|0
1623145370000|2021-06-08 09:42:50|7102.6|7099.8|7101.9|7099.1|7102.9|7100.1|7101.9|7099.1|22
1623145380000|2021-06-08 09:43:00|7102.2|7099.4|7101.9|7099.1|7102.6|7099.8|7101.9|7099.1|2
1623145390000|2021-06-08 09:43:10|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|0
1623145400000|2021-06-08 09:43:20|7102.4|7099.6|7100.4|7097.6|7102.4|7099.6|7100.1|7097.3|16
1623145410000|2021-06-08 09:43:30|7100.6|7097.8|7101.4|7098.6|7101.4|7098.6|7100.6|7097.8|2
1623145420000|2021-06-08 09:43:40|7101.2|7098.4|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|50
1623145430000|2021-06-08 09:43:50|7100.8|7098|7100.7|7097.9|7100.8|7098|7100.4|7097.6|10
1623145440000|2021-06-08 09:44:00|7100.9|7098.1|7099.2|7096.4|7100.9|7098.1|7099.2|7096.4|89
1623145450000|2021-06-08 09:44:10|7099.6|7096.8|7101.4|7098.6|7101.4|7098.6|7099.6|7096.8|14
1623145480000|2021-06-08 09:44:40|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|6
1623145490000|2021-06-08 09:44:50|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|6
1623145500000|2021-06-08 09:45:00|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|20
1623145510000|2021-06-08 09:45:10|7101.4|7098.6|7100.6|7097.8|7101.4|7098.6|7100.6|7097.8|1
1623145520000|2021-06-08 09:45:20|7100.1|7097.3|7101|7098.2|7101|7098.2|7099.9|7097.1|52
1623145530000|2021-06-08 09:45:30|7101.4|7098.6|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|21
1623145540000|2021-06-08 09:45:40|7101.9|7099.1|7100.2|7097.4|7101.9|7099.1|7100.2|7097.4|49
1623145550000|2021-06-08 09:45:50|7098.9|7096.1|7100.4|7097.6|7100.4|7097.6|7098.6|7095.8|25
1623145560000|2021-06-08 09:46:00|7099.7|7096.9|7099.4|7096.6|7100|7097.2|7099.4|7096.6|2
1623145570000|2021-06-08 09:46:10|||||||||3
1623145580000|2021-06-08 09:46:20|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.1|7097.3|2
1623145590000|2021-06-08 09:46:30|7099.6|7096.8|7099.4|7096.6|7099.6|7096.8|7098.6|7095.8|7
1623145600000|2021-06-08 09:46:40|7098.9|7096.1|7099.4|7096.6|7099.4|7096.6|7098.9|7096.1|26
1623145610000|2021-06-08 09:46:50|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|19
1623145620000|2021-06-08 09:47:00|||||||||4
1623145630000|2021-06-08 09:47:10|7100.4|7097.6|7101.6|7098.8|7101.6|7098.8|7100.4|7097.6|23
1623145640000|2021-06-08 09:47:20|7101.9|7099.1|7101.6|7098.8|7101.9|7099.1|7101.6|7098.8|2
1623145650000|2021-06-08 09:47:30|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|11
1623145660000|2021-06-08 09:47:40|7102.7|7099.9|7102.6|7099.8|7103.4|7100.6|7102.6|7099.8|103
1623145670000|2021-06-08 09:47:50|||||||||1
1623145680000|2021-06-08 09:48:00|7103.1|7100.3|7102.8|7100|7104.2|7101.4|7102.6|7099.8|22
1623145690000|2021-06-08 09:48:10|7103.1|7100.3|7102.6|7099.8|7103.1|7100.3|7102.6|7099.8|29
1623145700000|2021-06-08 09:48:20|7100.9|7098.1|7098.9|7096.1|7100.9|7098.1|7098.6|7095.8|51
1623145710000|2021-06-08 09:48:30|7099.4|7096.6|7099.9|7097.1|7100.1|7097.3|7099.4|7096.6|14
1623145720000|2021-06-08 09:48:40|7099.6|7096.8|7098.6|7095.8|7099.6|7096.8|7098.6|7095.8|318
1623145730000|2021-06-08 09:48:50|7098.9|7096.1|7099.2|7096.4|7099.2|7096.4|7097.9|7095.1|3
1623145740000|2021-06-08 09:49:00|7099.4|7096.6|7099.9|7097.1|7100.1|7097.3|7099.4|7096.6|1
1623145750000|2021-06-08 09:49:10|7100.4|7097.6|7100.4|7097.6|7101.9|7099.1|7100.4|7097.6|20
1623145770000|2021-06-08 09:49:30|7100.2|7097.4|7099.9|7097.1|7100.2|7097.4|7099.9|7097.1|3
1623145780000|2021-06-08 09:49:40|7099.6|7096.8|7099.9|7097.1|7099.9|7097.1|7099.6|7096.8|5
1623145790000|2021-06-08 09:49:50|7099.6|7096.8|7099.9|7097.1|7099.9|7097.1|7099.6|7096.8|0
1623145800000|2021-06-08 09:50:00|7099.6|7096.8|7097.6|7094.8|7100.4|7097.6|7097.6|7094.8|215
1623145810000|2021-06-08 09:50:10|||||||||8
1623145820000|2021-06-08 09:50:20|7098.2|7095.4|7096.6|7093.8|7098.6|7095.8|7096.6|7093.8|6
1623145830000|2021-06-08 09:50:30|7097.4|7094.6|7097.6|7094.8|7098.4|7095.6|7097.4|7094.6|27
1623145840000|2021-06-08 09:50:40|7097.9|7095.1|7098.1|7095.3|7098.1|7095.3|7097.6|7094.8|1
1623145850000|2021-06-08 09:50:50|7097.6|7094.8|7097.6|7094.8|7097.9|7095.1|7097.6|7094.8|1
1623145860000|2021-06-08 09:51:00|7098.1|7095.3|7098.1|7095.3|7098.4|7095.6|7097.8|7095|30
1623145870000|2021-06-08 09:51:10|7098.6|7095.8|7098.4|7095.6|7098.6|7095.8|7098.1|7095.3|2
1623145880000|2021-06-08 09:51:20|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|2
1623145890000|2021-06-08 09:51:30|7098.4|7095.6|7097.6|7094.8|7098.4|7095.6|7096.8|7094|14
1623145910000|2021-06-08 09:51:50|7097.4|7094.6|7097.1|7094.3|7097.4|7094.6|7097.1|7094.3|3
1623145920000|2021-06-08 09:52:00|7096.8|7094|7096.6|7093.8|7096.8|7094|7096.1|7093.3|2
1623145930000|2021-06-08 09:52:10|7096.1|7093.3|7098.1|7095.3|7098.4|7095.6|7096.1|7093.3|16
1623145940000|2021-06-08 09:52:20|7098.4|7095.6|7097.3|7094.5|7098.4|7095.6|7097.3|7094.5|35
1623145950000|2021-06-08 09:52:30|7097.1|7094.3|7097.4|7094.6|7097.4|7094.6|7097.1|7094.3|0
1623145960000|2021-06-08 09:52:40|7097.6|7094.8|7097.6|7094.8|7098.1|7095.3|7097.6|7094.8|3
1623145980000|2021-06-08 09:53:00|7098.1|7095.3|7098.6|7095.8|7098.6|7095.8|7098.1|7095.3|1
1623145990000|2021-06-08 09:53:10|7098.1|7095.3|7098.1|7095.3|7098.6|7095.8|7097.6|7094.8|19
1623146000000|2021-06-08 09:53:20|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|6
1623146010000|2021-06-08 09:53:30|7098.6|7095.8|7097.6|7094.8|7098.6|7095.8|7097.6|7094.8|9
1623146020000|2021-06-08 09:53:40|7096.6|7093.8|7095.9|7093.1|7096.6|7093.8|7095.6|7092.8|53
1623146030000|2021-06-08 09:53:50|7095.8|7093|7094.9|7092.1|7095.8|7093|7094.1|7091.3|21
1623146040000|2021-06-08 09:54:00|7095.1|7092.3|7095.6|7092.8|7095.6|7092.8|7095.1|7092.3|6
1623146050000|2021-06-08 09:54:10|7095.4|7092.6|7093.6|7090.8|7095.4|7092.6|7093.6|7090.8|37
1623146060000|2021-06-08 09:54:20|||||||||3
1623146070000|2021-06-08 09:54:30|7093.4|7090.6|7095.4|7092.6|7095.4|7092.6|7092.6|7089.8|170
1623146080000|2021-06-08 09:54:40|7094.8|7092|7094.6|7091.8|7094.8|7092|7094.4|7091.6|180
1623146090000|2021-06-08 09:54:50|7094.8|7092|7095.4|7092.6|7095.4|7092.6|7094.8|7092|2
1623146100000|2021-06-08 09:55:00|7095.1|7092.3|7095.6|7092.8|7095.6|7092.8|7095.1|7092.3|1
1623146110000|2021-06-08 09:55:10|7096.4|7093.6|7096.6|7093.8|7096.6|7093.8|7096.4|7093.6|4
1623146130000|2021-06-08 09:55:30|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7096.8|7094|28
1623146140000|2021-06-08 09:55:40|7097.4|7094.6|7096.4|7093.6|7097.4|7094.6|7096.4|7093.6|26
1623146160000|2021-06-08 09:56:00|7097.2|7094.4|7097.1|7094.3|7097.6|7094.8|7096.6|7093.8|14
1623146170000|2021-06-08 09:56:10|7095.6|7092.8|7095.9|7093.1|7095.9|7093.1|7095.4|7092.6|20
1623146180000|2021-06-08 09:56:20|7096.4|7093.6|7097.1|7094.3|7097.1|7094.3|7096.4|7093.6|87
1623146200000|2021-06-08 09:56:40|7096.8|7094|7096.8|7094|7097.1|7094.3|7096.6|7093.8|1
1623146210000|2021-06-08 09:56:50|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|0
1623146220000|2021-06-08 09:57:00|7096.6|7093.8|7095.6|7092.8|7097.1|7094.3|7095.6|7092.8|3
1623146230000|2021-06-08 09:57:10|7095.7|7092.9|7093.7|7090.9|7096.6|7093.8|7093.7|7090.9|79
1623146240000|2021-06-08 09:57:20|7094.1|7091.3|7095.1|7092.3|7095.6|7092.8|7094.1|7091.3|4
1623146250000|2021-06-08 09:57:30|7095.6|7092.8|7096.1|7093.3|7096.4|7093.6|7095.6|7092.8|19
1623146260000|2021-06-08 09:57:40|7095.7|7092.9|7096.1|7093.3|7096.1|7093.3|7095.7|7092.9|12
1623146270000|2021-06-08 09:57:50|7096.4|7093.6|7097.4|7094.6|7097.4|7094.6|7096.4|7093.6|27
1623146280000|2021-06-08 09:58:00|7097.6|7094.8|7098.1|7095.3|7098.4|7095.6|7097.6|7094.8|9
1623146290000|2021-06-08 09:58:10|7098.4|7095.6|7097.9|7095.1|7098.4|7095.6|7097.9|7095.1|0
1623146300000|2021-06-08 09:58:20|7098.4|7095.6|7098.6|7095.8|7098.6|7095.8|7098.4|7095.6|0
1623146310000|2021-06-08 09:58:30|||||||||6
1623146320000|2021-06-08 09:58:40|7098.7|7095.9|7098.1|7095.3|7098.7|7095.9|7098.1|7095.3|102
1623146330000|2021-06-08 09:58:50|7098.6|7095.8|7098.7|7095.9|7098.7|7095.9|7098.6|7095.8|0
1623146340000|2021-06-08 09:59:00|||||||||1
1623146350000|2021-06-08 09:59:10|7098.6|7095.8|7098.2|7095.4|7098.6|7095.8|7098.2|7095.4|10
1623146360000|2021-06-08 09:59:20|7098.6|7095.8|7100.6|7097.8|7100.6|7097.8|7098.6|7095.8|1
1623146370000|2021-06-08 09:59:30|7101.6|7098.8|7103.6|7100.8|7103.6|7100.8|7101.6|7098.8|15
1623146380000|2021-06-08 09:59:40|7103.9|7101.1|7102.9|7100.1|7103.9|7101.1|7102.9|7100.1|22
1623146390000|2021-06-08 09:59:50|7102.2|7099.4|7102.4|7099.6|7102.4|7099.6|7101.7|7098.9|0
1623146400000|2021-06-08 10:00:00|7102.6|7099.8|7101.7|7098.9|7102.6|7099.8|7101.7|7098.9|3
1623146410000|2021-06-08 10:00:10|7101.6|7098.8|7100.6|7097.8|7101.6|7098.8|7100.6|7097.8|2
1623146420000|2021-06-08 10:00:20|7100.1|7097.3|7100.1|7097.3|7100.6|7097.8|7099.7|7096.9|17
1623146430000|2021-06-08 10:00:30|7100.4|7097.6|7100.6|7097.8|7100.6|7097.8|7100.2|7097.4|0
1623146440000|2021-06-08 10:00:40|7100.2|7097.4|7098.7|7095.9|7100.2|7097.4|7098.7|7095.9|7
1623146450000|2021-06-08 10:00:50|7099.1|7096.3|7099.6|7096.8|7099.6|7096.8|7099.1|7096.3|16
1623146460000|2021-06-08 10:01:00|7098.6|7095.8|7099.1|7096.3|7099.1|7096.3|7098.6|7095.8|13
1623146470000|2021-06-08 10:01:10|7099.4|7096.6|7099.9|7097.1|7100.6|7097.8|7099.1|7096.3|6
1623146480000|2021-06-08 10:01:20|7099.7|7096.9|7100.6|7097.8|7100.6|7097.8|7099.7|7096.9|25
1623146490000|2021-06-08 10:01:30|7100.7|7097.9|7100.7|7097.9|7101.1|7098.3|7100.7|7097.9|4
1623146510000|2021-06-08 10:01:50|7100.9|7098.1|7099.7|7096.9|7101.6|7098.8|7099.7|7096.9|1
1623146520000|2021-06-08 10:02:00|||||||||3
1623146530000|2021-06-08 10:02:10|7099.2|7096.4|7099.1|7096.3|7099.2|7096.4|7099.1|7096.3|0
1623146550000|2021-06-08 10:02:30|7099.2|7096.4|7097.6|7094.8|7099.2|7096.4|7097.2|7094.4|114
1623146560000|2021-06-08 10:02:40|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|0
1623146580000|2021-06-08 10:03:00|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.2|7095.4|6
1623146590000|2021-06-08 10:03:10|7098.7|7095.9|7098.6|7095.8|7098.7|7095.9|7098.6|7095.8|1
1623146600000|2021-06-08 10:03:20|7098.7|7095.9|7097.9|7095.1|7098.7|7095.9|7097.9|7095.1|5
1623146610000|2021-06-08 10:03:30|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|7
1623146620000|2021-06-08 10:03:40|7098.6|7095.8|7098.2|7095.4|7098.7|7095.9|7098.2|7095.4|0
1623146640000|2021-06-08 10:04:00|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1623146650000|2021-06-08 10:04:10|7097.6|7094.8|7095.4|7092.6|7097.6|7094.8|7095.4|7092.6|6
1623146660000|2021-06-08 10:04:20|7094.9|7092.1|7093.9|7091.1|7094.9|7092.1|7093.9|7091.1|0
1623146670000|2021-06-08 10:04:30|7093.7|7090.9|7093.7|7090.9|7094.1|7091.3|7092.7|7089.9|24
1623146680000|2021-06-08 10:04:40|7093.9|7091.1|7094.2|7091.4|7094.2|7091.4|7093.9|7091.1|8
1623146690000|2021-06-08 10:04:50|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|7093.7|7090.9|21
1623146700000|2021-06-08 10:05:00|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|1
1623146710000|2021-06-08 10:05:10|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|4
1623146720000|2021-06-08 10:05:20|7093.2|7090.4|7092.6|7089.8|7093.2|7090.4|7092.2|7089.4|8
1623146730000|2021-06-08 10:05:30|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|0
1623146760000|2021-06-08 10:06:00|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|10
1623146770000|2021-06-08 10:06:10|7092.7|7089.9|7089.9|7087.1|7093.1|7090.3|7089.9|7087.1|65
1623146780000|2021-06-08 10:06:20|7090.2|7087.4|7090.2|7087.4|7090.7|7087.9|7089.7|7086.9|50
1623146790000|2021-06-08 10:06:30|7090.6|7087.8|7089.6|7086.8|7090.6|7087.8|7089.2|7086.4|8
1623146800000|2021-06-08 10:06:40|7089.7|7086.9|7085.7|7082.9|7089.7|7086.9|7085.6|7082.8|300
1623146810000|2021-06-08 10:06:50|7085.4|7082.6|7084.7|7081.9|7085.7|7082.9|7083.9|7081.1|38
1623146820000|2021-06-08 10:07:00|7085.1|7082.3|7086.7|7083.9|7086.7|7083.9|7085.1|7082.3|22
1623146830000|2021-06-08 10:07:10|7087.1|7084.3|7087.6|7084.8|7087.6|7084.8|7086.7|7083.9|4
1623146840000|2021-06-08 10:07:20|7087.3|7084.5|7086.9|7084.1|7087.3|7084.5|7086.9|7084.1|7
1623146850000|2021-06-08 10:07:30|7086.7|7083.9|7085.9|7083.1|7086.7|7083.9|7085.9|7083.1|21
1623146860000|2021-06-08 10:07:40|7086.1|7083.3|7086.9|7084.1|7086.9|7084.1|7086.1|7083.3|4
1623146870000|2021-06-08 10:07:50|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|3
1623146880000|2021-06-08 10:08:00|7087.4|7084.6|7087.7|7084.9|7088.1|7085.3|7087.4|7084.6|7
1623146890000|2021-06-08 10:08:10|7087.4|7084.6|7087.9|7085.1|7088.2|7085.4|7087.1|7084.3|8
1623146900000|2021-06-08 10:08:20|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|7087.7|7084.9|1
1623146910000|2021-06-08 10:08:30|7087.9|7085.1|7088.7|7085.9|7088.7|7085.9|7087.9|7085.1|2
1623146920000|2021-06-08 10:08:40|7088.6|7085.8|7087.7|7084.9|7088.6|7085.8|7087.7|7084.9|2
1623146930000|2021-06-08 10:08:50|7088.1|7085.3|7086.7|7083.9|7088.2|7085.4|7086.7|7083.9|53
1623146940000|2021-06-08 10:09:00|7086.6|7083.8|7085.7|7082.9|7086.6|7083.8|7085.2|7082.4|3
1623146960000|2021-06-08 10:09:20|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|2
1623146970000|2021-06-08 10:09:30|7085.2|7082.4|7085.7|7082.9|7085.7|7082.9|7085.2|7082.4|0
1623146980000|2021-06-08 10:09:40|||||||||1
1623146990000|2021-06-08 10:09:50|7084.7|7081.9|7084.7|7081.9|7085.4|7082.6|7084.4|7081.6|10
1623147000000|2021-06-08 10:10:00|7084.9|7082.1|7085.7|7082.9|7085.7|7082.9|7084.9|7082.1|55
1623147020000|2021-06-08 10:10:20|7085.4|7082.6|7083.7|7080.9|7085.4|7082.6|7083.7|7080.9|19
1623147030000|2021-06-08 10:10:30|7083.4|7080.6|7083.9|7081.1|7083.9|7081.1|7083.4|7080.6|30
1623147040000|2021-06-08 10:10:40|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7082.9|7080.1|16
1623147050000|2021-06-08 10:10:50|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|16
1623147060000|2021-06-08 10:11:00|7083.7|7080.9|7083.9|7081.1|7083.9|7081.1|7083.7|7080.9|121
1623147070000|2021-06-08 10:11:10|7083.7|7080.9|7084.7|7081.9|7084.7|7081.9|7082.9|7080.1|61
1623147080000|2021-06-08 10:11:20|7084.9|7082.1|7085.7|7082.9|7087.9|7085.1|7084.7|7081.9|57
1623147090000|2021-06-08 10:11:30|7086|7083.2|7086|7083.2|7086.7|7083.9|7085.7|7082.9|6
1623147100000|2021-06-08 10:11:40|7086.4|7083.6|7086.4|7083.6|7086.7|7083.9|7086.4|7083.6|2
1623147110000|2021-06-08 10:11:50|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|0
1623147120000|2021-06-08 10:12:00|7086.9|7084.1|7087.7|7084.9|7088.5|7085.7|7086.9|7084.1|4
1623147130000|2021-06-08 10:12:10|7087.2|7084.4|7087.7|7084.9|7087.7|7084.9|7086.7|7083.9|12
1623147140000|2021-06-08 10:12:20|7087.1|7084.3|7086.7|7083.9|7087.1|7084.3|7085.9|7083.1|330
1623147150000|2021-06-08 10:12:30|7086.4|7083.6|7086.4|7083.6|7086.7|7083.9|7086.4|7083.6|1
1623147160000|2021-06-08 10:12:40|7086.7|7083.9|7086.4|7083.6|7086.7|7083.9|7086.4|7083.6|1
1623147170000|2021-06-08 10:12:50|7086.9|7084.1|7087.9|7085.1|7087.9|7085.1|7086.9|7084.1|2
1623147180000|2021-06-08 10:13:00|7088.2|7085.4|7089.7|7086.9|7090.7|7087.9|7087.9|7085.1|208
1623147190000|2021-06-08 10:13:10|7089.1|7086.3|7089.7|7086.9|7090.2|7087.4|7088.9|7086.1|13
1623147200000|2021-06-08 10:13:20|7090.2|7087.4|7090.9|7088.1|7090.9|7088.1|7090.2|7087.4|0
1623147210000|2021-06-08 10:13:30|7090.5|7087.7|7089.9|7087.1|7090.5|7087.7|7089.9|7087.1|15
1623147220000|2021-06-08 10:13:40|7088.9|7086.1|7089.4|7086.6|7089.7|7086.9|7088.9|7086.1|20
1623147230000|2021-06-08 10:13:50|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.4|7086.6|0
1623147240000|2021-06-08 10:14:00|7088.7|7085.9|7088.4|7085.6|7088.9|7086.1|7088.4|7085.6|6
1623147250000|2021-06-08 10:14:10|7088.1|7085.3|7087.9|7085.1|7088.4|7085.6|7087.9|7085.1|1
1623147270000|2021-06-08 10:14:30|7088.2|7085.4|7088.4|7085.6|7088.9|7086.1|7088.2|7085.4|13
1623147280000|2021-06-08 10:14:40|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7087.9|7085.1|5
1623147290000|2021-06-08 10:14:50|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|3
1623147300000|2021-06-08 10:15:00|7088.7|7085.9|7086.2|7083.4|7088.7|7085.9|7085.9|7083.1|16
1623147310000|2021-06-08 10:15:10|7086.7|7083.9|7084.9|7082.1|7086.7|7083.9|7084.9|7082.1|6
1623147320000|2021-06-08 10:15:20|7084.6|7081.8|7083.7|7080.9|7084.7|7081.9|7082.9|7080.1|7
1623147330000|2021-06-08 10:15:30|7084.1|7081.3|7084.2|7081.4|7084.7|7081.9|7083.7|7080.9|1
1623147340000|2021-06-08 10:15:40|7084.7|7081.9|7083.9|7081.1|7084.7|7081.9|7083.9|7081.1|1
1623147350000|2021-06-08 10:15:50|7083.5|7080.7|7081.7|7078.9|7083.7|7080.9|7080.9|7078.1|23
1623147360000|2021-06-08 10:16:00|7081.4|7078.6|7076.4|7073.6|7081.7|7078.9|7074.9|7072.1|123
1623147370000|2021-06-08 10:16:10|7076.9|7074.1|7076.7|7073.9|7077.4|7074.6|7075.5|7072.7|25
1623147380000|2021-06-08 10:16:20|7076.9|7074.1|7076.7|7073.9|7077.2|7074.4|7074.9|7072.1|46
1623147390000|2021-06-08 10:16:30|7076.4|7073.6|7078.7|7075.9|7078.7|7075.9|7076.4|7073.6|7
1623147400000|2021-06-08 10:16:40|7077.9|7075.1|7076.7|7073.9|7077.9|7075.1|7076.4|7073.6|4
1623147410000|2021-06-08 10:16:50|7076.4|7073.6|7076.7|7073.9|7076.7|7073.9|7076.4|7073.6|1
1623147420000|2021-06-08 10:17:00|7076.9|7074.1|7076.9|7074.1|7077.9|7075.1|7076.6|7073.8|65
1623147430000|2021-06-08 10:17:10|7075.4|7072.6|7074.9|7072.1|7076.7|7073.9|7074.9|7072.1|13
1623147440000|2021-06-08 10:17:20|7075.4|7072.6|7076.7|7073.9|7076.7|7073.9|7074.9|7072.1|4
1623147450000|2021-06-08 10:17:30|7076.9|7074.1|7079.7|7076.9|7080|7077.2|7076.9|7074.1|16
1623147460000|2021-06-08 10:17:40|7079.2|7076.4|7080.2|7077.4|7080.2|7077.4|7078.9|7076.1|7
1623147470000|2021-06-08 10:17:50|7080.7|7077.9|7079.7|7076.9|7081|7078.2|7079.4|7076.6|15
1623147480000|2021-06-08 10:18:00|7080|7077.2|7080.4|7077.6|7080.7|7077.9|7079.7|7076.9|9
1623147490000|2021-06-08 10:18:10|7080.7|7077.9|7080.4|7077.6|7080.7|7077.9|7079.4|7076.6|2
1623147500000|2021-06-08 10:18:20|7079.7|7076.9|7080.7|7077.9|7080.7|7077.9|7079.7|7076.9|0
1623147510000|2021-06-08 10:18:30|7080.9|7078.1|7084.9|7082.1|7084.9|7082.1|7080.9|7078.1|20
1623147520000|2021-06-08 10:18:40|7084|7081.2|7083.4|7080.6|7084.7|7081.9|7083.1|7080.3|91
1623147530000|2021-06-08 10:18:50|7082.9|7080.1|7082.4|7079.6|7083.2|7080.4|7081.9|7079.1|3
1623147540000|2021-06-08 10:19:00|7082.2|7079.4|7083.9|7081.1|7083.9|7081.1|7081.7|7078.9|17
1623147550000|2021-06-08 10:19:10|7082.7|7079.9|7082.7|7079.9|7083.4|7080.6|7082.7|7079.9|13
1623147560000|2021-06-08 10:19:20|7082.1|7079.3|7081.4|7078.6|7082.1|7079.3|7081.4|7078.6|4
1623147570000|2021-06-08 10:19:30|7081.1|7078.3|7080.4|7077.6|7081.1|7078.3|7080.4|7077.6|5
1623147580000|2021-06-08 10:19:40|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.4|7077.6|0
1623147590000|2021-06-08 10:19:50|7080.1|7077.3|7079.9|7077.1|7080.1|7077.3|7079.9|7077.1|4
1623147600000|2021-06-08 10:20:00|7079.1|7076.3|7078.4|7075.6|7079.1|7076.3|7077.9|7075.1|15
1623147610000|2021-06-08 10:20:10|7078.7|7075.9|7079.9|7077.1|7080.9|7078.1|7078.1|7075.3|163
1623147620000|2021-06-08 10:20:20|7080.2|7077.4|7079.9|7077.1|7080.7|7077.9|7079.9|7077.1|3
1623147630000|2021-06-08 10:20:30|7080.4|7077.6|7080.2|7077.4|7080.7|7077.9|7079.7|7076.9|21
1623147640000|2021-06-08 10:20:40|7080.7|7077.9|7080.9|7078.1|7080.9|7078.1|7080.7|7077.9|3
1623147650000|2021-06-08 10:20:50|7080.7|7077.9|7080.1|7077.3|7080.7|7077.9|7080.1|7077.3|3
1623147660000|2021-06-08 10:21:00|7079.9|7077.1|7080.7|7077.9|7080.7|7077.9|7079.9|7077.1|0
1623147680000|2021-06-08 10:21:20|7080.4|7077.6|7081.9|7079.1|7082.4|7079.6|7080.4|7077.6|19
1623147690000|2021-06-08 10:21:30|7081.7|7078.9|7082.7|7079.9|7082.7|7079.9|7081.7|7078.9|11
1623147700000|2021-06-08 10:21:40|7082.4|7079.6|7083.7|7080.9|7083.7|7080.9|7082.4|7079.6|5
1623147710000|2021-06-08 10:21:50|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|5
1623147720000|2021-06-08 10:22:00|7082.7|7079.9|7081.4|7078.6|7082.7|7079.9|7081.4|7078.6|11
1623147730000|2021-06-08 10:22:10|7081.1|7078.3|7081.7|7078.9|7081.7|7078.9|7080.9|7078.1|0
1623147740000|2021-06-08 10:22:20|7082.1|7079.3|7081.4|7078.6|7083.2|7080.4|7081.4|7078.6|61
1623147750000|2021-06-08 10:22:30|7081.1|7078.3|7082.5|7079.7|7082.5|7079.7|7080.9|7078.1|309
1623147760000|2021-06-08 10:22:40|7082.9|7080.1|7083.7|7080.9|7084.7|7081.9|7082.5|7079.7|34
1623147770000|2021-06-08 10:22:50|||||||||1
1623147780000|2021-06-08 10:23:00|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|3
1623147790000|2021-06-08 10:23:10|7083.7|7080.9|7084.7|7081.9|7084.7|7081.9|7083.7|7080.9|12
1623147810000|2021-06-08 10:23:30|7085.2|7082.4|7083.7|7080.9|7085.7|7082.9|7083.2|7080.4|158
1623147820000|2021-06-08 10:23:40|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7082.7|7079.9|15
1623147830000|2021-06-08 10:23:50|7084|7081.2|7083.7|7080.9|7084.7|7081.9|7083.7|7080.9|25
1623147840000|2021-06-08 10:24:00|7083.9|7081.1|7082.9|7080.1|7084.2|7081.4|7082.9|7080.1|1
1623147850000|2021-06-08 10:24:10|7082.7|7079.9|7083|7080.2|7083.2|7080.4|7082.7|7079.9|12
1623147860000|2021-06-08 10:24:20|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7083.2|7080.4|34
1623147870000|2021-06-08 10:24:30|7082.9|7080.1|7081.2|7078.4|7082.9|7080.1|7081.2|7078.4|10
1623147880000|2021-06-08 10:24:40|7080.9|7078.1|7080.7|7077.9|7080.9|7078.1|7080.7|7077.9|9
1623147890000|2021-06-08 10:24:50|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|7081.5|7078.7|10
1623147900000|2021-06-08 10:25:00|7081.7|7078.9|7079.3|7076.5|7081.7|7078.9|7078.7|7075.9|19
1623147910000|2021-06-08 10:25:10|7078.7|7075.9|7078.5|7075.7|7079|7076.2|7078.5|7075.7|2
1623147920000|2021-06-08 10:25:20|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|5
1623147930000|2021-06-08 10:25:30|7078.3|7075.5|7077.7|7074.9|7078.7|7075.9|7077.2|7074.4|18
1623147940000|2021-06-08 10:25:40|7078.2|7075.4|7078.5|7075.7|7078.5|7075.7|7078.2|7075.4|14
1623147950000|2021-06-08 10:25:50|7078|7075.2|7078.7|7075.9|7078.7|7075.9|7078|7075.2|1
1623147960000|2021-06-08 10:26:00|7078.4|7075.6|7079.5|7076.7|7079.5|7076.7|7078.2|7075.4|12
1623147970000|2021-06-08 10:26:10|7079.7|7076.9|7079.7|7076.9|7080.7|7077.9|7079.7|7076.9|4
1623147980000|2021-06-08 10:26:20|7079.9|7077.1|7080.7|7077.9|7080.7|7077.9|7079.9|7077.1|5
1623147990000|2021-06-08 10:26:30|7080.5|7077.7|7080.7|7077.9|7080.7|7077.9|7080.2|7077.4|16
1623148000000|2021-06-08 10:26:40|7080.4|7077.6|7079.7|7076.9|7080.7|7077.9|7079.7|7076.9|12
1623148010000|2021-06-08 10:26:50|7079.9|7077.1|7078.4|7075.6|7080.7|7077.9|7078.4|7075.6|36
1623148020000|2021-06-08 10:27:00|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7077.9|7075.1|4
1623148030000|2021-06-08 10:27:10|7078.9|7076.1|7078.7|7075.9|7078.9|7076.1|7078.7|7075.9|5
1623148040000|2021-06-08 10:27:20|7078.5|7075.7|7078.4|7075.6|7078.5|7075.7|7077.9|7075.1|6
1623148050000|2021-06-08 10:27:30|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.4|7075.6|0
1623148060000|2021-06-08 10:27:40|7078.4|7075.6|7077.7|7074.9|7078.4|7075.6|7077.7|7074.9|1
1623148070000|2021-06-08 10:27:50|7078.1|7075.3|7078.5|7075.7|7078.5|7075.7|7077.7|7074.9|21
1623148080000|2021-06-08 10:28:00|7078.7|7075.9|7080.4|7077.6|7080.7|7077.9|7078.7|7075.9|12
1623148090000|2021-06-08 10:28:10|7079.9|7077.1|7080.4|7077.6|7080.7|7077.9|7079.9|7077.1|1
1623148100000|2021-06-08 10:28:20|7079.9|7077.1|7079.7|7076.9|7079.9|7077.1|7079.4|7076.6|0
1623148110000|2021-06-08 10:28:30|7078.7|7075.9|7079.7|7076.9|7079.7|7076.9|7078.7|7075.9|15
1623148120000|2021-06-08 10:28:40|7079.4|7076.6|7078.9|7076.1|7079.7|7076.9|7077.9|7075.1|13
1623148130000|2021-06-08 10:28:50|7077.7|7074.9|7078.7|7075.9|7078.7|7075.9|7077.7|7074.9|14
1623148140000|2021-06-08 10:29:00|7078.4|7075.6|7078.7|7075.9|7078.7|7075.9|7078.2|7075.4|0
1623148150000|2021-06-08 10:29:10|7078.9|7076.1|7079.7|7076.9|7079.7|7076.9|7078.9|7076.1|6
1623148160000|2021-06-08 10:29:20|7079.4|7076.6|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|0
1623148170000|2021-06-08 10:29:30|7079.4|7076.6|7079.4|7076.6|7080.2|7077.4|7079.2|7076.4|3
1623148180000|2021-06-08 10:29:40|7079.2|7076.4|7079.7|7076.9|7079.7|7076.9|7078.9|7076.1|4
1623148190000|2021-06-08 10:29:50|7079.5|7076.7|7077.9|7075.1|7079.7|7076.9|7077.9|7075.1|22
1623148200000|2021-06-08 10:30:00|7077.4|7074.6|7076.4|7073.6|7077.4|7074.6|7076.2|7073.4|5
1623148210000|2021-06-08 10:30:10|7075.9|7073.1|7074.9|7072.1|7076.2|7073.4|7074.7|7071.9|18
1623148220000|2021-06-08 10:30:20|7074.4|7071.6|7075.5|7072.7|7075.5|7072.7|7074.2|7071.4|34
1623148230000|2021-06-08 10:30:30|7075.7|7072.9|7075.2|7072.4|7075.7|7072.9|7074.7|7071.9|12
1623148240000|2021-06-08 10:30:40|7075.5|7072.7|7076.7|7073.9|7076.7|7073.9|7075.4|7072.6|2
1623148250000|2021-06-08 10:30:50|7076.5|7073.7|7075.7|7072.9|7076.5|7073.7|7075.7|7072.9|5
1623148260000|2021-06-08 10:31:00|7075.9|7073.1|7074.5|7071.7|7076.2|7073.4|7074.5|7071.7|59
1623148270000|2021-06-08 10:31:10|7074.7|7071.9|7075.7|7072.9|7075.7|7072.9|7074.7|7071.9|19
1623148280000|2021-06-08 10:31:20|7076.2|7073.4|7075.9|7073.1|7076.5|7073.7|7075.9|7073.1|6
1623148290000|2021-06-08 10:31:30|7075.7|7072.9|7076.2|7073.4|7076.5|7073.7|7075.7|7072.9|4
1623148300000|2021-06-08 10:31:40|7075.9|7073.1|7076|7073.2|7076|7073.2|7075.9|7073.1|1
1623148310000|2021-06-08 10:31:50|7076.5|7073.7|7077.7|7074.9|7077.7|7074.9|7076.2|7073.4|3
1623148320000|2021-06-08 10:32:00|7077.9|7075.1|7077.7|7074.9|7078.2|7075.4|7077.7|7074.9|2
1623148330000|2021-06-08 10:32:10|7078|7075.2|7078.5|7075.7|7078.7|7075.9|7078|7075.2|3
1623148340000|2021-06-08 10:32:20|7078.2|7075.4|7077.9|7075.1|7078.2|7075.4|7077.9|7075.1|2
1623148350000|2021-06-08 10:32:30|7077.5|7074.7|7076.9|7074.1|7077.5|7074.7|7076.9|7074.1|3
1623148360000|2021-06-08 10:32:40|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|0
1623148370000|2021-06-08 10:32:50|7076.9|7074.1|7077.4|7074.6|7077.7|7074.9|7076.9|7074.1|8
1623148380000|2021-06-08 10:33:00|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7076.9|7074.1|16
1623148390000|2021-06-08 10:33:10|7077.9|7075.1|7078.7|7075.9|7079|7076.2|7077.9|7075.1|5
1623148400000|2021-06-08 10:33:20|7078.4|7075.6|7078.7|7075.9|7078.7|7075.9|7078.4|7075.6|0
1623148410000|2021-06-08 10:33:30|7078.9|7076.1|7079.7|7076.9|7079.7|7076.9|7078.9|7076.1|8
1623148420000|2021-06-08 10:33:40|7080.7|7077.9|7078.7|7075.9|7081|7078.2|7078.7|7075.9|43
1623148430000|2021-06-08 10:33:50|7079|7076.2|7079.5|7076.7|7079.5|7076.7|7079|7076.2|1
1623148440000|2021-06-08 10:34:00|7079.7|7076.9|7079.7|7076.9|7080|7077.2|7079.7|7076.9|11
1623148460000|2021-06-08 10:34:20|7079.5|7076.7|7078.5|7075.7|7079.5|7076.7|7077.7|7074.9|13
1623148470000|2021-06-08 10:34:30|7078.7|7075.9|7078.7|7075.9|7079.7|7076.9|7078.7|7075.9|7
1623148480000|2021-06-08 10:34:40|7078.9|7076.1|7080.5|7077.7|7080.5|7077.7|7078.7|7075.9|18
1623148490000|2021-06-08 10:34:50|7080.2|7077.4|7080.7|7077.9|7080.7|7077.9|7079.7|7076.9|41
1623148500000|2021-06-08 10:35:00|7080.5|7077.7|7079.5|7076.7|7080.5|7077.7|7079.5|7076.7|3
1623148510000|2021-06-08 10:35:10|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|2
1623148520000|2021-06-08 10:35:20|7079.1|7076.3|7080.7|7077.9|7081.5|7078.7|7078.7|7075.9|31
1623148530000|2021-06-08 10:35:30|7079.9|7077.1|7080.5|7077.7|7081.7|7078.9|7079.9|7077.1|27
1623148540000|2021-06-08 10:35:40|7080.1|7077.3|7078.9|7076.1|7080.1|7077.3|7078.7|7075.9|27
1623148550000|2021-06-08 10:35:50|7079.3|7076.5|7079.9|7077.1|7080|7077.2|7079.2|7076.4|43
1623148560000|2021-06-08 10:36:00|7080.5|7077.7|7080.4|7077.6|7080.7|7077.9|7079.9|7077.1|19
1623148570000|2021-06-08 10:36:10|7080.7|7077.9|7080.9|7078.1|7081.2|7078.4|7080.4|7077.6|7
1623148580000|2021-06-08 10:36:20|7080.4|7077.6|7080.4|7077.6|7080.7|7077.9|7080.2|7077.4|6
1623148590000|2021-06-08 10:36:30|7080.2|7077.4|7079.9|7077.1|7080.7|7077.9|7079.9|7077.1|0
1623148600000|2021-06-08 10:36:40|7080.5|7077.7|7080.7|7077.9|7080.7|7077.9|7080.5|7077.7|3
1623148610000|2021-06-08 10:36:50|7080.9|7078.1|7081.2|7078.4|7081.7|7078.9|7080.9|7078.1|8
1623148620000|2021-06-08 10:37:00|7080.9|7078.1|7080.7|7077.9|7080.9|7078.1|7080.2|7077.4|2
1623148630000|2021-06-08 10:37:10|7081|7078.2|7082.2|7079.4|7082.9|7080.1|7081|7078.2|14
1623148640000|2021-06-08 10:37:20|7083|7080.2|7082.9|7080.1|7083.2|7080.4|7082.9|7080.1|30
1623148650000|2021-06-08 10:37:30|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7083.2|7080.4|1
1623148660000|2021-06-08 10:37:40|7084.7|7081.9|7082.9|7080.1|7084.7|7081.9|7082.9|7080.1|25
1623148670000|2021-06-08 10:37:50|7082.4|7079.6|7082.4|7079.6|7082.7|7079.9|7082.4|7079.6|12
1623148680000|2021-06-08 10:38:00|7082.7|7079.9|7080.9|7078.1|7082.7|7079.9|7080.9|7078.1|5
1623148690000|2021-06-08 10:38:10|7080.7|7077.9|7079.7|7076.9|7080.7|7077.9|7079.4|7076.6|4
1623148700000|2021-06-08 10:38:20|7078.9|7076.1|7078.7|7075.9|7078.9|7076.1|7077.9|7075.1|109
1623148710000|2021-06-08 10:38:30|7078.9|7076.1|7077.9|7075.1|7078.9|7076.1|7077.9|7075.1|318
1623148720000|2021-06-08 10:38:40|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|4
1623148730000|2021-06-08 10:38:50|||||||||16
1623148740000|2021-06-08 10:39:00|7078.4|7075.6|7079.4|7076.6|7079.4|7076.6|7078.4|7075.6|7
1623148750000|2021-06-08 10:39:10|7079.9|7077.1|7079.9|7077.1|7080.4|7077.6|7079.9|7077.1|65
1623148760000|2021-06-08 10:39:20|7080.5|7077.7|7080.9|7078.1|7081.2|7078.4|7080.5|7077.7|26
1623148770000|2021-06-08 10:39:30|7081.4|7078.6|7080.9|7078.1|7081.4|7078.6|7080.9|7078.1|66
1623148780000|2021-06-08 10:39:40|7081.4|7078.6|7082.7|7079.9|7082.7|7079.9|7081.4|7078.6|0
1623148790000|2021-06-08 10:39:50|7083.4|7080.6|7081.9|7079.1|7083.4|7080.6|7081.9|7079.1|18
1623148800000|2021-06-08 10:40:00|7082.2|7079.4|7080.7|7077.9|7082.2|7079.4|7080.4|7077.6|6
1623148810000|2021-06-08 10:40:10|7080.4|7077.6|7080.9|7078.1|7081.2|7078.4|7080.4|7077.6|1
1623148820000|2021-06-08 10:40:20|7080.4|7077.6|7079.9|7077.1|7080.4|7077.6|7079.7|7076.9|44
1623148830000|2021-06-08 10:40:30|7079.7|7076.9|7079.9|7077.1|7080.4|7077.6|7079.7|7076.9|4
1623148840000|2021-06-08 10:40:40|7080.2|7077.4|7080.4|7077.6|7080.7|7077.9|7080.2|7077.4|2
1623148850000|2021-06-08 10:40:50|7080.7|7077.9|7080.7|7077.9|7081.4|7078.6|7080.7|7077.9|1
1623148860000|2021-06-08 10:41:00|7081.2|7078.4|7080.9|7078.1|7081.4|7078.6|7080.4|7077.6|17
1623148870000|2021-06-08 10:41:10|7080.7|7077.9|7080.4|7077.6|7080.7|7077.9|7080.4|7077.6|0
1623148880000|2021-06-08 10:41:20|7079.9|7077.1|7080.4|7077.6|7080.4|7077.6|7079.9|7077.1|0
1623148890000|2021-06-08 10:41:30|7080.7|7077.9|7081.1|7078.3|7081.4|7078.6|7079.9|7077.1|1
1623148900000|2021-06-08 10:41:40|7080.9|7078.1|7080.7|7077.9|7081.2|7078.4|7080.7|7077.9|1
1623148910000|2021-06-08 10:41:50|7080.4|7077.6|7080.7|7077.9|7080.7|7077.9|7080.4|7077.6|3
1623148920000|2021-06-08 10:42:00|7080.9|7078.1|7081.4|7078.6|7081.7|7078.9|7080.9|7078.1|27
1623148930000|2021-06-08 10:42:10|7081.7|7078.9|7081.4|7078.6|7081.7|7078.9|7080.9|7078.1|4
1623148940000|2021-06-08 10:42:20|7081.7|7078.9|7080.9|7078.1|7081.9|7079.1|7080.9|7078.1|25
1623148950000|2021-06-08 10:42:30|7079.9|7077.1|7080.1|7077.3|7080.4|7077.6|7079.9|7077.1|7
1623148960000|2021-06-08 10:42:40|7080.4|7077.6|7079.9|7077.1|7080.4|7077.6|7079.9|7077.1|3
1623148980000|2021-06-08 10:43:00|7080.2|7077.4|7080.1|7077.3|7080.2|7077.4|7080.1|7077.3|1
1623148990000|2021-06-08 10:43:10|7079.9|7077.1|7079.9|7077.1|7079.9|7077.1|7079.9|7077.1|1
1623149000000|2021-06-08 10:43:20|7079.6|7076.8|7080.4|7077.6|7080.9|7078.1|7079.4|7076.6|35
1623149010000|2021-06-08 10:43:30|7080.7|7077.9|7081.4|7078.6|7081.4|7078.6|7080.7|7077.9|5
1623149020000|2021-06-08 10:43:40|7081.7|7078.9|7082.4|7079.6|7082.4|7079.6|7081.7|7078.9|0
1623149030000|2021-06-08 10:43:50|7082.7|7079.9|7081.9|7079.1|7082.7|7079.9|7081.9|7079.1|4
1623149040000|2021-06-08 10:44:00|7082.4|7079.6|7082.7|7079.9|7082.7|7079.9|7082.4|7079.6|3
1623149050000|2021-06-08 10:44:10|7082.4|7079.6|7082.4|7079.6|7082.9|7080.1|7081.9|7079.1|3
1623149060000|2021-06-08 10:44:20|7082.1|7079.3|7081.9|7079.1|7082.4|7079.6|7081.9|7079.1|0
1623149070000|2021-06-08 10:44:30|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.4|7078.6|6
1623149080000|2021-06-08 10:44:40|7081.4|7078.6|7080.9|7078.1|7081.4|7078.6|7080.9|7078.1|0
1623149090000|2021-06-08 10:44:50|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|7080.7|7077.9|1
1623149100000|2021-06-08 10:45:00|7080.9|7078.1|7080.4|7077.6|7080.9|7078.1|7079.7|7076.9|10
1623149110000|2021-06-08 10:45:10|7080.7|7077.9|7080.7|7077.9|7080.9|7078.1|7079.9|7077.1|77
1623149120000|2021-06-08 10:45:20|7081.4|7078.6|7081.7|7078.9|7081.7|7078.9|7081.4|7078.6|4
1623149130000|2021-06-08 10:45:30|7081.4|7078.6|7082.2|7079.4|7082.5|7079.7|7080.9|7078.1|3
1623149140000|2021-06-08 10:45:40|7082.7|7079.9|7082.7|7079.9|7082.9|7080.1|7082.4|7079.6|25
1623149160000|2021-06-08 10:46:00|7083.3|7080.5|7083.1|7080.3|7083.7|7080.9|7083.1|7080.3|4
1623149170000|2021-06-08 10:46:10|7083.2|7080.4|7083.4|7080.6|7083.7|7080.9|7083.2|7080.4|0
1623149180000|2021-06-08 10:46:20|7084.2|7081.4|7083.9|7081.1|7084.2|7081.4|7083.7|7080.9|12
1623149190000|2021-06-08 10:46:30|7083.7|7080.9|7083.9|7081.1|7084|7081.2|7083.7|7080.9|2
1623149200000|2021-06-08 10:46:40|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|1
1623149210000|2021-06-08 10:46:50|7083.4|7080.6|7083.2|7080.4|7083.4|7080.6|7083.2|7080.4|3
1623149220000|2021-06-08 10:47:00|7082.9|7080.1|7082.7|7079.9|7082.9|7080.1|7082.4|7079.6|1
1623149230000|2021-06-08 10:47:10|7083|7080.2|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|7
1623149240000|2021-06-08 10:47:20|7083.2|7080.4|7082.9|7080.1|7083.2|7080.4|7082.9|7080.1|1
1623149250000|2021-06-08 10:47:30|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|1
1623149260000|2021-06-08 10:47:40|7082.9|7080.1|7082.7|7079.9|7082.9|7080.1|7082.7|7079.9|6
1623149270000|2021-06-08 10:47:50|7083|7080.2|7083.2|7080.4|7083.7|7080.9|7083|7080.2|3
1623149280000|2021-06-08 10:48:00|7082.9|7080.1|7082.7|7079.9|7082.9|7080.1|7082.7|7079.9|0
1623149290000|2021-06-08 10:48:10|7082.1|7079.3|7082|7079.2|7082.4|7079.6|7081.7|7078.9|4
1623149300000|2021-06-08 10:48:20|7082.4|7079.6|7083.4|7080.6|7083.7|7080.9|7082.4|7079.6|22
1623149310000|2021-06-08 10:48:30|7083.7|7080.9|7082.7|7079.9|7083.7|7080.9|7082.7|7079.9|4
1623149330000|2021-06-08 10:48:50|7082.4|7079.6|7082.7|7079.9|7082.7|7079.9|7082.4|7079.6|1
1623149340000|2021-06-08 10:49:00|7082.9|7080.1|7082.9|7080.1|7083.4|7080.6|7082.9|7080.1|4
1623149350000|2021-06-08 10:49:10|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|0
1623149360000|2021-06-08 10:49:20|7082.4|7079.6|7081.9|7079.1|7082.4|7079.6|7081.9|7079.1|2
1623149370000|2021-06-08 10:49:30|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|5
1623149380000|2021-06-08 10:49:40|7080.9|7078.1|7081.9|7079.1|7081.9|7079.1|7080.9|7078.1|11
1623149390000|2021-06-08 10:49:50|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7082.2|7079.4|2
1623149400000|2021-06-08 10:50:00|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|1
1623149410000|2021-06-08 10:50:10|7083.7|7080.9|7083.9|7081.1|7084.2|7081.4|7083.7|7080.9|5
1623149420000|2021-06-08 10:50:20|7083.7|7080.9|7085.7|7082.9|7086.7|7083.9|7083.1|7080.3|92
1623149430000|2021-06-08 10:50:30|||||||||14
1623149440000|2021-06-08 10:50:40|7084.9|7082.1|7084.7|7081.9|7084.9|7082.1|7084.7|7081.9|4
1623149450000|2021-06-08 10:50:50|7085.5|7082.7|7085|7082.2|7085.5|7082.7|7084.7|7081.9|10
1623149460000|2021-06-08 10:51:00|7085.3|7082.5|7085.5|7082.7|7085.5|7082.7|7084.9|7082.1|5
1623149470000|2021-06-08 10:51:10|7085.7|7082.9|7085.2|7082.4|7085.7|7082.9|7085.1|7082.3|0
1623149480000|2021-06-08 10:51:20|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|1
1623149500000|2021-06-08 10:51:40|7084.5|7081.7|7084.2|7081.4|7084.5|7081.7|7083.9|7081.1|6
1623149510000|2021-06-08 10:51:50|7083.9|7081.1|7083.7|7080.9|7084.2|7081.4|7083.7|7080.9|2
1623149520000|2021-06-08 10:52:00|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|3
1623149530000|2021-06-08 10:52:10|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|1
1623149540000|2021-06-08 10:52:20|7081.7|7078.9|7083|7080.2|7083|7080.2|7081.7|7078.9|57
1623149550000|2021-06-08 10:52:30|7083.2|7080.4|7083.5|7080.7|7083.5|7080.7|7083.2|7080.4|1
1623149560000|2021-06-08 10:52:40|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|1
1623149570000|2021-06-08 10:52:50|7084.1|7081.3|7084.7|7081.9|7084.7|7081.9|7084.1|7081.3|7
1623149580000|2021-06-08 10:53:00|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|9
1623149590000|2021-06-08 10:53:10|7083.9|7081.1|7084.7|7081.9|7084.7|7081.9|7083.7|7080.9|8
1623149600000|2021-06-08 10:53:20|7084.5|7081.7|7083.7|7080.9|7084.5|7081.7|7083.7|7080.9|3
1623149610000|2021-06-08 10:53:30|7083|7080.2|7083.5|7080.7|7083.5|7080.7|7083|7080.2|2
1623149620000|2021-06-08 10:53:40|7083.7|7080.9|7083.9|7081.1|7083.9|7081.1|7083.7|7080.9|9
1623149640000|2021-06-08 10:54:00|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7082.7|7079.9|3
1623149650000|2021-06-08 10:54:10|7082.7|7079.9|7081.7|7078.9|7082.7|7079.9|7081.7|7078.9|4
1623149660000|2021-06-08 10:54:20|7082|7079.2|7081.7|7078.9|7082.2|7079.4|7081.7|7078.9|0
1623149670000|2021-06-08 10:54:30|7081.5|7078.7|7081.2|7078.4|7081.7|7078.9|7081.2|7078.4|2
1623149680000|2021-06-08 10:54:40|7081.7|7078.9|7081.4|7078.6|7081.7|7078.9|7081.4|7078.6|0
1623149690000|2021-06-08 10:54:50|7081.2|7078.4|7080.9|7078.1|7081.2|7078.4|7080.9|7078.1|1
1623149700000|2021-06-08 10:55:00|7080.7|7077.9|7081.4|7078.6|7081.7|7078.9|7080.7|7077.9|17
1623149710000|2021-06-08 10:55:10|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|0
1623149720000|2021-06-08 10:55:20|||||||||1
1623149730000|2021-06-08 10:55:30|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|3
1623149750000|2021-06-08 10:55:50|7080.7|7077.9|7081.5|7078.7|7081.5|7078.7|7080.7|7077.9|4
1623149760000|2021-06-08 10:56:00|7081.7|7078.9|7082.7|7079.9|7082.9|7080.1|7081.7|7078.9|7
1623149770000|2021-06-08 10:56:10|||||||||9
1623149780000|2021-06-08 10:56:20|7082.2|7079.4|7082.4|7079.6|7082.7|7079.9|7082.2|7079.4|1
1623149790000|2021-06-08 10:56:30|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7082.2|7079.4|0
1623149800000|2021-06-08 10:56:40|7083|7080.2|7082.9|7080.1|7083|7080.2|7082.7|7079.9|1
1623149810000|2021-06-08 10:56:50|7082.7|7079.9|7083.3|7080.5|7083.3|7080.5|7081.7|7078.9|19
1623149820000|2021-06-08 10:57:00|7083.5|7080.7|7084.2|7081.4|7084.4|7081.6|7082.9|7080.1|1
1623149830000|2021-06-08 10:57:10|7083.9|7081.1|7083.9|7081.1|7084|7081.2|7083.9|7081.1|10
1623149840000|2021-06-08 10:57:20|7083.7|7080.9|7083.4|7080.6|7083.7|7080.9|7082.9|7080.1|3
1623149850000|2021-06-08 10:57:30|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|7082.9|7080.1|0
1623149860000|2021-06-08 10:57:40|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|1
1623149870000|2021-06-08 10:57:50|||||||||1
1623149880000|2021-06-08 10:58:00|7083.9|7081.1|7084.7|7081.9|7084.7|7081.9|7083.9|7081.1|5
1623149890000|2021-06-08 10:58:10|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|7084.9|7082.1|2
1623149910000|2021-06-08 10:58:30|7084.7|7081.9|7084.9|7082.1|7084.9|7082.1|7084.7|7081.9|2
1623149920000|2021-06-08 10:58:40|7085.2|7082.4|7085.2|7082.4|7085.7|7082.9|7085.2|7082.4|7
1623149930000|2021-06-08 10:58:50|7084.9|7082.1|7085.2|7082.4|7085.2|7082.4|7084.9|7082.1|0
1623149940000|2021-06-08 10:59:00|7084.7|7081.9|7084.7|7081.9|7085.2|7082.4|7084.7|7081.9|2
1623149950000|2021-06-08 10:59:10|||||||||1
1623149960000|2021-06-08 10:59:20|7085|7082.2|7085.2|7082.4|7085.2|7082.4|7085|7082.2|0
1623149970000|2021-06-08 10:59:30|7085.4|7082.6|7084.9|7082.1|7085.4|7082.6|7084.7|7081.9|2
1623149980000|2021-06-08 10:59:40|7084.5|7081.7|7085.5|7082.7|7085.5|7082.7|7084.2|7081.4|18
1623149990000|2021-06-08 10:59:50|7085.9|7083.1|7086|7083.2|7086.2|7083.4|7085.7|7082.9|2
1623150000000|2021-06-08 11:00:00|7086.2|7083.4|7089.2|7086.4|7089.7|7086.9|7085.9|7083.1|26
1623150010000|2021-06-08 11:00:10|7089.7|7086.9|7089|7086.2|7089.7|7086.9|7088.7|7085.9|8
1623150020000|2021-06-08 11:00:20|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|0
1623150030000|2021-06-08 11:00:30|7088.5|7085.7|7087.7|7084.9|7088.5|7085.7|7087.4|7084.6|6
1623150040000|2021-06-08 11:00:40|7088|7085.2|7087.5|7084.7|7088.2|7085.4|7087.5|7084.7|15
1623150050000|2021-06-08 11:00:50|7086.7|7083.9|7086.7|7083.9|7087|7084.2|7086.7|7083.9|4
1623150060000|2021-06-08 11:01:00|7086.5|7083.7|7085.7|7082.9|7086.5|7083.7|7085.7|7082.9|9
1623150080000|2021-06-08 11:01:20|||||||||8
1623150090000|2021-06-08 11:01:30|7086.3|7083.5|7086.2|7083.4|7086.5|7083.7|7086.2|7083.4|3
1623150100000|2021-06-08 11:01:40|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|0
1623150110000|2021-06-08 11:01:50|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|7084.2|7081.4|64
1623150120000|2021-06-08 11:02:00|7083.3|7080.5|7079.5|7076.7|7083.3|7080.5|7079.5|7076.7|72
1623150130000|2021-06-08 11:02:10|7077.9|7075.1|7078.9|7076.1|7079.2|7076.4|7076.9|7074.1|124
1623150140000|2021-06-08 11:02:20|7079|7076.2|7077.5|7074.7|7079.5|7076.7|7076.7|7073.9|72
1623150150000|2021-06-08 11:02:30|7077.7|7074.9|7076.5|7073.7|7077.7|7074.9|7076.5|7073.7|5
1623150160000|2021-06-08 11:02:40|7076.2|7073.4|7072.5|7069.7|7076.2|7073.4|7072.5|7069.7|143
1623150170000|2021-06-08 11:02:50|7071.7|7068.9|7072.5|7069.7|7072.5|7069.7|7071.7|7068.9|78
1623150180000|2021-06-08 11:03:00|7071.2|7068.4|7066.2|7063.4|7072.5|7069.7|7065.7|7062.9|286
1623150190000|2021-06-08 11:03:10|7066.5|7063.7|7065.7|7062.9|7066.7|7063.9|7065.7|7062.9|39
1623150200000|2021-06-08 11:03:20|7066.3|7063.5|7066.2|7063.4|7066.5|7063.7|7065.5|7062.7|334
1623150210000|2021-06-08 11:03:30|7066|7063.2|7065.7|7062.9|7066.7|7063.9|7065.7|7062.9|42
1623150220000|2021-06-08 11:03:40|7066|7063.2|7065.7|7062.9|7066|7063.2|7065.7|7062.9|4
1623150230000|2021-06-08 11:03:50|7064.7|7061.9|7064.7|7061.9|7065|7062.2|7064.7|7061.9|70
1623150240000|2021-06-08 11:04:00|7065.7|7062.9|7065.7|7062.9|7066.2|7063.4|7065.7|7062.9|12
1623150250000|2021-06-08 11:04:10|7065.2|7062.4|7064.5|7061.7|7065.2|7062.4|7064.5|7061.7|349
1623150260000|2021-06-08 11:04:20|7063.7|7060.9|7060.5|7057.7|7063.7|7060.9|7060.5|7057.7|576
1623150270000|2021-06-08 11:04:30|7060.7|7057.9|7061.7|7058.9|7061.7|7058.9|7060.5|7057.7|99
1623150280000|2021-06-08 11:04:40|7062.5|7059.7|7061.9|7059.1|7062.5|7059.7|7061.7|7058.9|66
1623150290000|2021-06-08 11:04:50|7061.7|7058.9|7062.7|7059.9|7063.7|7060.9|7061.7|7058.9|46
1623150300000|2021-06-08 11:05:00|7062.5|7059.7|7064.5|7061.7|7064.5|7061.7|7062.2|7059.4|35
1623150310000|2021-06-08 11:05:10|7064.7|7061.9|7066.5|7063.7|7066.5|7063.7|7064.7|7061.9|18
1623150320000|2021-06-08 11:05:20|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|20
1623150330000|2021-06-08 11:05:30|7067.3|7064.5|7067.7|7064.9|7067.7|7064.9|7067.3|7064.5|13
1623150340000|2021-06-08 11:05:40|||||||||2
1623150350000|2021-06-08 11:05:50|7066.9|7064.1|7064.5|7061.7|7066.9|7064.1|7064.2|7061.4|16
1623150360000|2021-06-08 11:06:00|7064.7|7061.9|7063.2|7060.4|7065.7|7062.9|7062.3|7059.5|237
1623150370000|2021-06-08 11:06:10|7063.5|7060.7|7063|7060.2|7063.5|7060.7|7062.7|7059.9|2
1623150380000|2021-06-08 11:06:20|7062.7|7059.9|7063|7060.2|7063|7060.2|7061.7|7058.9|12
1623150390000|2021-06-08 11:06:30|7063.4|7060.6|7064.4|7061.6|7064.7|7061.9|7062.7|7059.9|76
1623150400000|2021-06-08 11:06:40|7064.7|7061.9|7065.7|7062.9|7066|7063.2|7064.7|7061.9|8
1623150410000|2021-06-08 11:06:50|7065.9|7063.1|7067.2|7064.4|7067.2|7064.4|7065.9|7063.1|41
1623150420000|2021-06-08 11:07:00|7066.7|7063.9|7066.4|7063.6|7066.7|7063.9|7066.4|7063.6|2
1623150430000|2021-06-08 11:07:10|7065.7|7062.9|7065.9|7063.1|7066.2|7063.4|7065.7|7062.9|0
1623150440000|2021-06-08 11:07:20|7065.7|7062.9|7066.5|7063.7|7066.5|7063.7|7065.7|7062.9|4
1623150450000|2021-06-08 11:07:30|7066.7|7063.9|7067.7|7064.9|7068.2|7065.4|7066.7|7063.9|14
1623150460000|2021-06-08 11:07:40|7068|7065.2|7068.2|7065.4|7068.2|7065.4|7067.7|7064.9|1
1623150470000|2021-06-08 11:07:50|7067.9|7065.1|7069.5|7066.7|7069.5|7066.7|7067.9|7065.1|14
1623150480000|2021-06-08 11:08:00|7068.9|7066.1|7068.7|7065.9|7069.2|7066.4|7068.7|7065.9|4
1623150490000|2021-06-08 11:08:10|7069|7066.2|7069.5|7066.7|7069.5|7066.7|7069|7066.2|4
1623150500000|2021-06-08 11:08:20|7068.7|7065.9|7068.7|7065.9|7069|7066.2|7068.7|7065.9|10
1623150510000|2021-06-08 11:08:30|7069|7066.2|7069.5|7066.7|7069.5|7066.7|7068.7|7065.9|0
1623150520000|2021-06-08 11:08:40|7069.7|7066.9|7068.7|7065.9|7069.7|7066.9|7068.7|7065.9|3
1623150530000|2021-06-08 11:08:50|7069.2|7066.4|7068.7|7065.9|7069.5|7066.7|7068.7|7065.9|5
1623150540000|2021-06-08 11:09:00|7068.9|7066.1|7069.7|7066.9|7070.5|7067.7|7068.7|7065.9|15
1623150550000|2021-06-08 11:09:10|7070|7067.2|7069.7|7066.9|7070|7067.2|7069.7|7066.9|5
1623150560000|2021-06-08 11:09:20|7068.9|7066.1|7067.2|7064.4|7068.9|7066.1|7066.9|7064.1|24
1623150570000|2021-06-08 11:09:30|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7066.7|7063.9|6
1623150580000|2021-06-08 11:09:40|7067.7|7064.9|7069|7066.2|7069.2|7066.4|7067.7|7064.9|17
1623150590000|2021-06-08 11:09:50|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.5|7065.7|9
1623150600000|2021-06-08 11:10:00|7068.5|7065.7|7067.9|7065.1|7068.5|7065.7|7067.9|7065.1|4
1623150610000|2021-06-08 11:10:10|7067.7|7064.9|7067.2|7064.4|7067.7|7064.9|7067.2|7064.4|3
1623150620000|2021-06-08 11:10:20|7066.9|7064.1|7067.5|7064.7|7067.5|7064.7|7066.7|7063.9|6
1623150630000|2021-06-08 11:10:30|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|5
1623150650000|2021-06-08 11:10:50|7068.5|7065.7|7069.5|7066.7|7069.5|7066.7|7068.5|7065.7|17
1623150660000|2021-06-08 11:11:00|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|4
1623150670000|2021-06-08 11:11:10|7070.5|7067.7|7071.2|7068.4|7071.5|7068.7|7070.5|7067.7|20
1623150680000|2021-06-08 11:11:20|7070.9|7068.1|7069.2|7066.4|7070.9|7068.1|7068.9|7066.1|4
1623150690000|2021-06-08 11:11:30|7068.7|7065.9|7068.2|7065.4|7068.7|7065.9|7068.2|7065.4|17
1623150700000|2021-06-08 11:11:40|7067.5|7064.7|7067.2|7064.4|7067.8|7065|7067.2|7064.4|12
1623150710000|2021-06-08 11:11:50|7066.7|7063.9|7066.5|7063.7|7066.7|7063.9|7065.7|7062.9|54
1623150720000|2021-06-08 11:12:00|7066.9|7064.1|7065.9|7063.1|7067.9|7065.1|7065.9|7063.1|56
1623150730000|2021-06-08 11:12:10|7066.5|7063.7|7064.9|7062.1|7066.5|7063.7|7064.9|7062.1|8
1623150740000|2021-06-08 11:12:20|7065.2|7062.4|7064.9|7062.1|7065.2|7062.4|7064.9|7062.1|1
1623150750000|2021-06-08 11:12:30|7065.2|7062.4|7065.5|7062.7|7065.5|7062.7|7065.2|7062.4|3
1623150760000|2021-06-08 11:12:40|7065.2|7062.4|7065.9|7063.1|7065.9|7063.1|7065.2|7062.4|13
1623150770000|2021-06-08 11:12:50|7065.5|7062.7|7064.7|7061.9|7065.5|7062.7|7064.7|7061.9|31
1623150780000|2021-06-08 11:13:00|7065|7062.2|7064.7|7061.9|7065|7062.2|7064.7|7061.9|23
1623150790000|2021-06-08 11:13:10|7064.5|7061.7|7065.2|7062.4|7065.7|7062.9|7064.5|7061.7|179
1623150800000|2021-06-08 11:13:20|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|1
1623150810000|2021-06-08 11:13:30|7066.2|7063.4|7066.7|7063.9|7066.7|7063.9|7066.2|7063.4|2
1623150820000|2021-06-08 11:13:40|7066.5|7063.7|7066.7|7063.9|7066.7|7063.9|7066.5|7063.7|13
1623150840000|2021-06-08 11:14:00|7066.4|7063.6|7067.9|7065.1|7068.7|7065.9|7066.4|7063.6|142
1623150850000|2021-06-08 11:14:10|7067.2|7064.4|7067.7|7064.9|7067.7|7064.9|7067.2|7064.4|26
1623150860000|2021-06-08 11:14:20|7067.6|7064.8|7066.9|7064.1|7067.6|7064.8|7066.9|7064.1|2
1623150870000|2021-06-08 11:14:30|7067.5|7064.7|7067.9|7065.1|7068.2|7065.4|7067.5|7064.7|16
1623150880000|2021-06-08 11:14:40|7068.5|7065.7|7069.5|7066.7|7069.7|7066.9|7068.5|7065.7|4
1623150890000|2021-06-08 11:14:50|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.2|7066.4|5
1623150900000|2021-06-08 11:15:00|7069.4|7066.6|7069.7|7066.9|7069.7|7066.9|7068.7|7065.9|15
1623150910000|2021-06-08 11:15:10|7069.4|7066.6|7069.2|7066.4|7069.4|7066.6|7069.2|7066.4|6
1623150920000|2021-06-08 11:15:20|7068.9|7066.1|7068.9|7066.1|7069.7|7066.9|7068.9|7066.1|4
1623150930000|2021-06-08 11:15:30|7068.7|7065.9|7068.4|7065.6|7068.7|7065.9|7067.9|7065.1|10
1623150940000|2021-06-08 11:15:40|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|2
1623150950000|2021-06-08 11:15:50|7068.4|7065.6|7068.7|7065.9|7068.7|7065.9|7068.4|7065.6|0
1623150970000|2021-06-08 11:16:10|7069.4|7066.6|7066.4|7063.6|7069.5|7066.7|7066.1|7063.3|386
1623150980000|2021-06-08 11:16:20|7066.9|7064.1|7066.4|7063.6|7066.9|7064.1|7066.1|7063.3|1
1623150990000|2021-06-08 11:16:30|7066.6|7063.8|7066.4|7063.6|7066.6|7063.8|7066.1|7063.3|0
1623151000000|2021-06-08 11:16:40|7066.7|7063.9|7067.1|7064.3|7067.6|7064.8|7066.7|7063.9|22
1623151010000|2021-06-08 11:16:50|7066.9|7064.1|7067.4|7064.6|7067.4|7064.6|7066.9|7064.1|9
1623151020000|2021-06-08 11:17:00|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|0
1623151030000|2021-06-08 11:17:10|7067.4|7064.6|7067.7|7064.9|7067.7|7064.9|7067.4|7064.6|8
1623151040000|2021-06-08 11:17:20|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|1
1623151050000|2021-06-08 11:17:30|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.4|7064.6|1
1623151060000|2021-06-08 11:17:40|||||||||32
1623151070000|2021-06-08 11:17:50|||||||||6
1623151080000|2021-06-08 11:18:00|7067.1|7064.3|7070.1|7067.3|7070.4|7067.6|7066.9|7064.1|110
1623151090000|2021-06-08 11:18:10|7069.6|7066.8|7069.1|7066.3|7069.7|7066.9|7069.1|7066.3|0
1623151100000|2021-06-08 11:18:20|7069.7|7066.9|7069.9|7067.1|7069.9|7067.1|7069.7|7066.9|1
1623151120000|2021-06-08 11:18:40|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|0
1623151130000|2021-06-08 11:18:50|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|2
1623151140000|2021-06-08 11:19:00|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|0
1623151150000|2021-06-08 11:19:10|7069.9|7067.1|7068.6|7065.8|7069.9|7067.1|7068.3|7065.5|9
1623151160000|2021-06-08 11:19:20|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|0
1623151170000|2021-06-08 11:19:30|7068.9|7066.1|7068.1|7065.3|7068.9|7066.1|7068.1|7065.3|5
1623151190000|2021-06-08 11:19:50|7067.8|7065|7067.9|7065.1|7068.1|7065.3|7067.6|7064.8|0
1623151200000|2021-06-08 11:20:00|7068.1|7065.3|7068.1|7065.3|7068.4|7065.6|7068.1|7065.3|1
1623151210000|2021-06-08 11:20:10|7068.4|7065.6|7068.6|7065.8|7068.6|7065.8|7068.4|7065.6|0
1623151230000|2021-06-08 11:20:30|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1623151240000|2021-06-08 11:20:40|7069.1|7066.3|7068.9|7066.1|7069.1|7066.3|7068.9|7066.1|1
1623151260000|2021-06-08 11:21:00|7069.1|7066.3|7067.9|7065.1|7069.1|7066.3|7067.1|7064.3|12
1623151270000|2021-06-08 11:21:10|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|0
1623151280000|2021-06-08 11:21:20|7068.6|7065.8|7069.1|7066.3|7069.1|7066.3|7068.4|7065.6|4
1623151290000|2021-06-08 11:21:30|7068.8|7066|7069.1|7066.3|7069.1|7066.3|7068.6|7065.8|11
1623151300000|2021-06-08 11:21:40|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.1|7065.3|1
1623151310000|2021-06-08 11:21:50|7069.1|7066.3|7068.8|7066|7069.1|7066.3|7068.8|7066|0
1623151320000|2021-06-08 11:22:00|7068.6|7065.8|7068.8|7066|7069.1|7066.3|7068.6|7065.8|10
1623151330000|2021-06-08 11:22:10|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|0
1623151340000|2021-06-08 11:22:20|7068.1|7065.3|7068.1|7065.3|7068.4|7065.6|7068.1|7065.3|17
1623151350000|2021-06-08 11:22:30|7068.4|7065.6|7068.1|7065.3|7068.6|7065.8|7068.1|7065.3|2
1623151390000|2021-06-08 11:23:10|7068.4|7065.6|7068.1|7065.3|7068.6|7065.8|7068.1|7065.3|2
1623151400000|2021-06-08 11:23:20|7067.6|7064.8|7067.1|7064.3|7067.6|7064.8|7066.4|7063.6|4
1623151410000|2021-06-08 11:23:30|7066.8|7064|7066.1|7063.3|7067.1|7064.3|7066.1|7063.3|7
1623151420000|2021-06-08 11:23:40|7065.9|7063.1|7066.4|7063.6|7066.4|7063.6|7064.9|7062.1|35
1623151430000|2021-06-08 11:23:50|7066.1|7063.3|7065.1|7062.3|7066.4|7063.6|7065.1|7062.3|28
1623151440000|2021-06-08 11:24:00|||||||||14
1623151450000|2021-06-08 11:24:10|7064.9|7062.1|7065.1|7062.3|7065.1|7062.3|7064.9|7062.1|5
1623151460000|2021-06-08 11:24:20|7064.9|7062.1|7065.1|7062.3|7065.1|7062.3|7064.9|7062.1|8
1623151470000|2021-06-08 11:24:30|7065.4|7062.6|7065.6|7062.8|7065.6|7062.8|7065.1|7062.3|27
1623151480000|2021-06-08 11:24:40|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.1|7062.3|1
1623151490000|2021-06-08 11:24:50|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|1
1623151500000|2021-06-08 11:25:00|7065.2|7062.4|7065.1|7062.3|7065.2|7062.4|7065.1|7062.3|0
1623151510000|2021-06-08 11:25:10|7065.2|7062.4|7065.6|7062.8|7066.1|7063.3|7065.2|7062.4|6
1623151530000|2021-06-08 11:25:30|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|0
1623151540000|2021-06-08 11:25:40|7065.1|7062.3|7065.2|7062.4|7065.2|7062.4|7065.1|7062.3|13
1623151550000|2021-06-08 11:25:50|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|15
1623151560000|2021-06-08 11:26:00|7066.6|7063.8|7067.1|7064.3|7067.1|7064.3|7066.6|7063.8|11
1623151570000|2021-06-08 11:26:10|||||||||2
1623151580000|2021-06-08 11:26:20|7066.9|7064.1|7066.6|7063.8|7067.1|7064.3|7066.6|7063.8|5
1623151590000|2021-06-08 11:26:30|7066.1|7063.3|7066.1|7063.3|7066.6|7063.8|7066.1|7063.3|0
1623151600000|2021-06-08 11:26:40|7066.4|7063.6|7066.1|7063.3|7066.4|7063.6|7066.1|7063.3|1
1623151610000|2021-06-08 11:26:50|7066.4|7063.6|7067.1|7064.3|7067.1|7064.3|7066.4|7063.6|26
1623151620000|2021-06-08 11:27:00|7067.4|7064.6|7067.4|7064.6|7067.6|7064.8|7067.1|7064.3|3
1623151630000|2021-06-08 11:27:10|7067.1|7064.3|7067.2|7064.4|7067.9|7065.1|7067.1|7064.3|25
1623151640000|2021-06-08 11:27:20|7067.1|7064.3|7067.6|7064.8|7067.9|7065.1|7067.1|7064.3|3
1623151650000|2021-06-08 11:27:30|7067.4|7064.6|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|0
1623151660000|2021-06-08 11:27:40|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7067.9|7065.1|0
1623151670000|2021-06-08 11:27:50|7067.9|7065.1|7068.9|7066.1|7068.9|7066.1|7067.6|7064.8|2
1623151680000|2021-06-08 11:28:00|7069.1|7066.3|7069.2|7066.4|7070.6|7067.8|7069.1|7066.3|64
1623151690000|2021-06-08 11:28:10|7068.6|7065.8|7068.1|7065.3|7068.9|7066.1|7068.1|7065.3|52
1623151700000|2021-06-08 11:28:20|7067.7|7064.9|7067.1|7064.3|7068.1|7065.3|7067.1|7064.3|30
1623151710000|2021-06-08 11:28:30|7067.2|7064.4|7067.1|7064.3|7067.2|7064.4|7067.1|7064.3|2
1623151730000|2021-06-08 11:28:50|7066.6|7063.8|7066.7|7063.9|7067.1|7064.3|7066.6|7063.8|4
1623151740000|2021-06-08 11:29:00|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|0
1623151760000|2021-06-08 11:29:20|7067.6|7064.8|7067.1|7064.3|7067.6|7064.8|7067.1|7064.3|3
1623151770000|2021-06-08 11:29:30|7068.2|7065.4|7068.9|7066.1|7068.9|7066.1|7068.1|7065.3|17
1623151780000|2021-06-08 11:29:40|7068.6|7065.8|7068.9|7066.1|7068.9|7066.1|7068.6|7065.8|6
1623151800000|2021-06-08 11:30:00|7068.6|7065.8|7068.1|7065.3|7068.6|7065.8|7068.1|7065.3|1
1623151810000|2021-06-08 11:30:10|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|2
1623151820000|2021-06-08 11:30:20|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.6|7065.8|1
1623151830000|2021-06-08 11:30:30|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|9
1623151840000|2021-06-08 11:30:40|7068.1|7065.3|7067.1|7064.3|7068.1|7065.3|7067.1|7064.3|6
1623151870000|2021-06-08 11:31:10|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|5
1623151880000|2021-06-08 11:31:20|7066.1|7063.3|7065.2|7062.4|7066.4|7063.6|7065.1|7062.3|147
1623151890000|2021-06-08 11:31:30|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|1
1623151900000|2021-06-08 11:31:40|7065.9|7063.1|7066.4|7063.6|7066.9|7064.1|7065.9|7063.1|32
1623151910000|2021-06-08 11:31:50|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|0
1623151920000|2021-06-08 11:32:00|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|0
1623151930000|2021-06-08 11:32:10|7065.2|7062.4|7065.6|7062.8|7065.6|7062.8|7065.1|7062.3|8
1623151940000|2021-06-08 11:32:20|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|2
1623151950000|2021-06-08 11:32:30|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|2
1623151960000|2021-06-08 11:32:40|7066.7|7063.9|7066.9|7064.1|7066.9|7064.1|7066.1|7063.3|5
1623151980000|2021-06-08 11:33:00|7066.6|7063.8|7065.6|7062.8|7066.6|7063.8|7065.6|7062.8|26
1623151990000|2021-06-08 11:33:10|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|0
1623152000000|2021-06-08 11:33:20|7065.9|7063.1|7065.6|7062.8|7065.9|7063.1|7065.6|7062.8|1
1623152010000|2021-06-08 11:33:30|7065.2|7062.4|7065.9|7063.1|7065.9|7063.1|7065.1|7062.3|2
1623152020000|2021-06-08 11:33:40|7066.1|7063.3|7066.7|7063.9|7066.7|7063.9|7066.1|7063.3|3
1623152030000|2021-06-08 11:33:50|7067.4|7064.6|7067.1|7064.3|7067.4|7064.6|7067.1|7064.3|0
1623152040000|2021-06-08 11:34:00|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.6|7063.8|2
1623152050000|2021-06-08 11:34:10|7066.6|7063.8|7066.1|7063.3|7066.6|7063.8|7065.9|7063.1|10
1623152060000|2021-06-08 11:34:20|7066.2|7063.4|7066.4|7063.6|7066.6|7063.8|7066.1|7063.3|1
1623152070000|2021-06-08 11:34:30|7066.6|7063.8|7066.2|7063.4|7066.9|7064.1|7066.1|7063.3|7
1623152080000|2021-06-08 11:34:40|7066.1|7063.3|7067.1|7064.3|7067.1|7064.3|7066.1|7063.3|7
1623152090000|2021-06-08 11:34:50|7066.6|7063.8|7066.6|7063.8|7066.9|7064.1|7066.4|7063.6|0
1623152100000|2021-06-08 11:35:00|7066.9|7064.1|7066.1|7063.3|7066.9|7064.1|7066.1|7063.3|5
1623152110000|2021-06-08 11:35:10|7065.9|7063.1|7065.6|7062.8|7065.9|7063.1|7065.6|7062.8|2
1623152120000|2021-06-08 11:35:20|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|2
1623152130000|2021-06-08 11:35:30|7064.9|7062.1|7065.2|7062.4|7065.9|7063.1|7064.9|7062.1|85
1623152140000|2021-06-08 11:35:40|7065.1|7062.3|7064.9|7062.1|7065.1|7062.3|7064.1|7061.3|72
1623152150000|2021-06-08 11:35:50|7065.1|7062.3|7068.1|7065.3|7068.4|7065.6|7065.1|7062.3|173
1623152160000|2021-06-08 11:36:00|7067.9|7065.1|7067.6|7064.8|7067.9|7065.1|7067.6|7064.8|207
1623152170000|2021-06-08 11:36:10|7067.9|7065.1|7070.4|7067.6|7070.9|7068.1|7067.6|7064.8|15
1623152180000|2021-06-08 11:36:20|7070.6|7067.8|7072.2|7069.4|7073.1|7070.3|7070.6|7067.8|367
1623152190000|2021-06-08 11:36:30|7072.1|7069.3|7072.9|7070.1|7073.6|7070.8|7072.1|7069.3|77
1623152200000|2021-06-08 11:36:40|7072.6|7069.8|7072.1|7069.3|7072.9|7070.1|7072.1|7069.3|3
1623152210000|2021-06-08 11:36:50|7071.9|7069.1|7070.2|7067.4|7071.9|7069.1|7070.1|7067.3|26
1623152220000|2021-06-08 11:37:00|7070.6|7067.8|7070.4|7067.6|7070.6|7067.8|7070.1|7067.3|8
1623152230000|2021-06-08 11:37:10|7070.6|7067.8|7071.1|7068.3|7071.9|7069.1|7070.1|7067.3|15
1623152240000|2021-06-08 11:37:20|7071.9|7069.1|7072.6|7069.8|7073.6|7070.8|7071.9|7069.1|74
1623152250000|2021-06-08 11:37:30|7072.2|7069.4|7073.1|7070.3|7073.1|7070.3|7072.1|7069.3|18
1623152260000|2021-06-08 11:37:40|7073.4|7070.6|7073.1|7070.3|7073.4|7070.6|7072.4|7069.6|1
1623152270000|2021-06-08 11:37:50|7072.6|7069.8|7072.1|7069.3|7072.6|7069.8|7072.1|7069.3|2
1623152280000|2021-06-08 11:38:00|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|5
1623152290000|2021-06-08 11:38:10|7071|7068.2|7071|7068.2|7071|7068.2|7070.7|7067.9|5
1623152330000|2021-06-08 11:38:50|7071.7|7068.9|7072|7069.2|7072|7069.2|7071|7068.2|6
1623152340000|2021-06-08 11:39:00|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071|7068.2|10
1623152350000|2021-06-08 11:39:10|7071|7068.2|7071.4|7068.6|7072|7069.2|7071|7068.2|51
1623152360000|2021-06-08 11:39:20|7071.7|7068.9|7072.2|7069.4|7072.9|7070.1|7071.7|7068.9|5
1623152370000|2021-06-08 11:39:30|7071|7068.2|7071.9|7069.1|7073.5|7070.7|7071|7068.2|41
1623152380000|2021-06-08 11:39:40|7072|7069.2|7072|7069.2|7072.9|7070.1|7072|7069.2|17
1623152400000|2021-06-08 11:40:00|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|2
1623152410000|2021-06-08 11:40:10|7073|7070.2|7071.4|7068.6|7073|7070.2|7071|7068.2|113
1623152430000|2021-06-08 11:40:30|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|1
1623152450000|2021-06-08 11:40:50|7070.7|7067.9|7071|7068.2|7071|7068.2|7070|7067.2|12
1623152460000|2021-06-08 11:41:00|7070.7|7067.9|7070|7067.2|7070.7|7067.9|7070|7067.2|5
1623152490000|2021-06-08 11:41:30|7071|7068.2|7070.2|7067.4|7071|7068.2|7070.2|7067.4|9
1623152510000|2021-06-08 11:41:50|7070|7067.2|7070|7067.2|7070.2|7067.4|7070|7067.2|6
1623152520000|2021-06-08 11:42:00|7070.2|7067.4|7070.4|7067.6|7070.4|7067.6|7070|7067.2|2
1623152530000|2021-06-08 11:42:10|7070.5|7067.7|7070.7|7067.9|7070.7|7067.9|7070.2|7067.4|6
1623152540000|2021-06-08 11:42:20|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1623152550000|2021-06-08 11:42:30|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|1
1623152580000|2021-06-08 11:43:00|7071.2|7068.4|7070.2|7067.4|7071.2|7068.4|7070|7067.2|12
1623152590000|2021-06-08 11:43:10|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|0
1623152600000|2021-06-08 11:43:20|||||||||1
1623152660000|2021-06-08 11:44:20|||||||||5
1623152670000|2021-06-08 11:44:30|7068|7065.2|7069|7066.2|7069|7066.2|7068|7065.2|17
1623152680000|2021-06-08 11:44:40|7069.5|7066.7|7069|7066.2|7069.5|7066.7|7069|7066.2|1
1623152690000|2021-06-08 11:44:50|7068.7|7065.9|7069|7066.2|7069.4|7066.6|7068.2|7065.4|7
1623152700000|2021-06-08 11:45:00|7068.7|7065.9|7068.5|7065.7|7069|7066.2|7068|7065.2|1
1623152710000|2021-06-08 11:45:10|7069|7066.2|7069.9|7067.1|7069.9|7067.1|7069|7066.2|1
1623152720000|2021-06-08 11:45:20|7070|7067.2|7070.4|7067.6|7070.5|7067.7|7070|7067.2|4
1623152730000|2021-06-08 11:45:30|7070.2|7067.4|7069.2|7066.4|7070.5|7067.7|7069.2|7066.4|1
1623152740000|2021-06-08 11:45:40|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|6
1623152750000|2021-06-08 11:45:50|7068.7|7065.9|7069|7066.2|7069|7066.2|7068.7|7065.9|1
1623152770000|2021-06-08 11:46:10|7069.5|7066.7|7070|7067.2|7070|7067.2|7069.5|7066.7|0
1623152780000|2021-06-08 11:46:20|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|9
1623152790000|2021-06-08 11:46:30|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|0
1623152800000|2021-06-08 11:46:40|7070.5|7067.7|7070.2|7067.4|7070.5|7067.7|7070.2|7067.4|3
1623152810000|2021-06-08 11:46:50|7070.4|7067.6|7070|7067.2|7070.4|7067.6|7070|7067.2|0
1623152820000|2021-06-08 11:47:00|7069.9|7067.1|7069.5|7066.7|7069.9|7067.1|7069.5|7066.7|4
1623152830000|2021-06-08 11:47:10|7069.7|7066.9|7068.5|7065.7|7069.7|7066.9|7068.5|7065.7|1
1623152840000|2021-06-08 11:47:20|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|1
1623152860000|2021-06-08 11:47:40|7068.5|7065.7|7069|7066.2|7069|7066.2|7068.5|7065.7|1
1623152870000|2021-06-08 11:47:50|7069.5|7066.7|7068.5|7065.7|7069.5|7066.7|7068|7065.2|9
1623152880000|2021-06-08 11:48:00|7068.7|7065.9|7068.2|7065.4|7069|7066.2|7068.2|7065.4|16
1623152890000|2021-06-08 11:48:10|7068|7065.2|7069|7066.2|7069.4|7066.6|7068|7065.2|3
1623152910000|2021-06-08 11:48:30|7069.5|7066.7|7070|7067.2|7070|7067.2|7069.2|7066.4|0
1623152920000|2021-06-08 11:48:40|7069.7|7066.9|7070|7067.2|7070|7067.2|7069.7|7066.9|0
1623152940000|2021-06-08 11:49:00|7070.9|7068.1|7070.5|7067.7|7070.9|7068.1|7070.5|7067.7|3
1623152950000|2021-06-08 11:49:10|7070.7|7067.9|7070.2|7067.4|7071|7068.2|7070.2|7067.4|5
1623152980000|2021-06-08 11:49:40|7071|7068.2|7071|7068.2|7071|7068.2|7070.7|7067.9|2
1623152990000|2021-06-08 11:49:50|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|0
1623153020000|2021-06-08 11:50:20|7071.2|7068.4|7071.2|7068.4|7071.2|7068.4|7071.2|7068.4|19
1623153030000|2021-06-08 11:50:30|7071|7068.2|7071.2|7068.4|7071.2|7068.4|7071|7068.2|1
1623153040000|2021-06-08 11:50:40|7070.2|7067.4|7070|7067.2|7070.5|7067.7|7070|7067.2|37
1623153060000|2021-06-08 11:51:00|7070.4|7067.6|7070.2|7067.4|7070.9|7068.1|7070.2|7067.4|26
1623153080000|2021-06-08 11:51:20|||||||||1
1623153090000|2021-06-08 11:51:30|7069.9|7067.1|7069.2|7066.4|7070|7067.2|7069.2|7066.4|5
1623153100000|2021-06-08 11:51:40|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|0
1623153110000|2021-06-08 11:51:50|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|1
1623153120000|2021-06-08 11:52:00|7069|7066.2|7069.2|7066.4|7069.2|7066.4|7069|7066.2|3
1623153130000|2021-06-08 11:52:10|7069|7066.2|7070|7067.2|7070.2|7067.4|7069|7066.2|13
1623153140000|2021-06-08 11:52:20|7069.7|7066.9|7070|7067.2|7070|7067.2|7069.7|7066.9|2
1623153150000|2021-06-08 11:52:30|7070.2|7067.4|7071|7068.2|7071|7068.2|7070.2|7067.4|5
1623153160000|2021-06-08 11:52:40|||||||||1
1623153190000|2021-06-08 11:53:10|7070.5|7067.7|7070.8|7068|7070.8|7068|7070.5|7067.7|8
1623153200000|2021-06-08 11:53:20|7071|7068.2|7071|7068.2|7071|7068.2|7070|7067.2|4
1623153210000|2021-06-08 11:53:30|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|11
1623153230000|2021-06-08 11:53:50|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|6
1623153240000|2021-06-08 11:54:00|7070|7067.2|7070.2|7067.4|7071|7068.2|7070|7067.2|4
1623153250000|2021-06-08 11:54:10|7070|7067.2|7070|7067.2|7070.7|7067.9|7070|7067.2|73
1623153260000|2021-06-08 11:54:20|7070.2|7067.4|7071.2|7068.4|7072|7069.2|7070.2|7067.4|13
1623153270000|2021-06-08 11:54:30|7071.8|7069|7070|7067.2|7071.8|7069|7070|7067.2|2
1623153280000|2021-06-08 11:54:40|7070.8|7068|7070.5|7067.7|7071|7068.2|7070.5|7067.7|55
1623153290000|2021-06-08 11:54:50|7070.2|7067.4|7071.2|7068.4|7071.5|7068.7|7070.2|7067.4|9
1623153300000|2021-06-08 11:55:00|7071|7068.2|7073|7070.2|7074|7071.2|7071|7068.2|141
1623153310000|2021-06-08 11:55:10|7073.5|7070.7|7074.8|7072|7074.8|7072|7073.2|7070.4|7
1623153320000|2021-06-08 11:55:20|7075|7072.2|7074.5|7071.7|7075|7072.2|7074|7071.2|5
1623153330000|2021-06-08 11:55:30|7074.2|7071.4|7075|7072.2|7075.5|7072.7|7074|7071.2|16
1623153340000|2021-06-08 11:55:40|7075.3|7072.5|7076.8|7074|7077|7074.2|7075.2|7072.4|14
1623153350000|2021-06-08 11:55:50|7076.5|7073.7|7076|7073.2|7076.8|7074|7076|7073.2|6
1623153360000|2021-06-08 11:56:00|7075.5|7072.7|7075.5|7072.7|7075.8|7073|7075.2|7072.4|4
1623153370000|2021-06-08 11:56:10|7075|7072.2|7076|7073.2|7076|7073.2|7075|7072.2|8
1623153390000|2021-06-08 11:56:30|7075.8|7073|7075|7072.2|7075.8|7073|7075|7072.2|2
1623153400000|2021-06-08 11:56:40|7074.5|7071.7|7074.8|7072|7075|7072.2|7074.2|7071.4|69
1623153410000|2021-06-08 11:56:50|7075|7072.2|7075|7072.2|7075.5|7072.7|7075|7072.2|8
1623153420000|2021-06-08 11:57:00|7074.8|7072|7074.8|7072|7074.8|7072|7074.8|7072|74
1623153430000|2021-06-08 11:57:10|7075|7072.2|7075.8|7073|7075.8|7073|7075|7072.2|8
1623153440000|2021-06-08 11:57:20|7076|7073.2|7077|7074.2|7077|7074.2|7076|7073.2|3
1623153450000|2021-06-08 11:57:30|7076.8|7074|7078.8|7076|7078.8|7076|7076.8|7074|27
1623153460000|2021-06-08 11:57:40|7078.5|7075.7|7078.8|7076|7078.8|7076|7078.3|7075.5|6
1623153470000|2021-06-08 11:57:50|7078.3|7075.5|7078|7075.2|7078.8|7076|7078|7075.2|11
1623153480000|2021-06-08 11:58:00|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|5
1623153490000|2021-06-08 11:58:10|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|3
1623153500000|2021-06-08 11:58:20|7077|7074.2|7076.8|7074|7077|7074.2|7076.8|7074|37
1623153510000|2021-06-08 11:58:30|7077|7074.2|7076|7073.2|7077|7074.2|7076|7073.2|11
1623153520000|2021-06-08 11:58:40|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|3
1623153530000|2021-06-08 11:58:50|7075.5|7072.7|7077.8|7075|7077.8|7075|7075.5|7072.7|40
1623153540000|2021-06-08 11:59:00|7078|7075.2|7078.2|7075.4|7079|7076.2|7078|7075.2|20
1623153550000|2021-06-08 11:59:10|7077.8|7075|7077.8|7075|7077.8|7075|7077|7074.2|6
1623153560000|2021-06-08 11:59:20|7078|7075.2|7078|7075.2|7078|7075.2|7077|7074.2|13
1623153570000|2021-06-08 11:59:30|7077.8|7075|7077.8|7075|7078|7075.2|7077.5|7074.7|33
1623153580000|2021-06-08 11:59:40|7077.5|7074.7|7077.3|7074.5|7077.8|7075|7077|7074.2|9
1623153590000|2021-06-08 11:59:50|7077.7|7074.9|7077.8|7075|7078|7075.2|7077|7074.2|13
1623153600000|2021-06-08 12:00:00|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|3
1623153610000|2021-06-08 12:00:10|7077.8|7075|7077.2|7074.4|7077.8|7075|7077.2|7074.4|30
1623153620000|2021-06-08 12:00:20|7077|7074.2|7077.8|7075|7077.8|7075|7076.8|7074|351
1623153630000|2021-06-08 12:00:30|7078|7075.2|7075.5|7072.7|7078|7075.2|7075|7072.2|93
1623153640000|2021-06-08 12:00:40|7075|7072.2|7075|7072.2|7075.3|7072.5|7075|7072.2|3
1623153650000|2021-06-08 12:00:50|7074.8|7072|7075.8|7073|7075.8|7073|7074|7071.2|30
1623153660000|2021-06-08 12:01:00|7075.5|7072.7|7075|7072.2|7075.5|7072.7|7075|7072.2|7
1623153670000|2021-06-08 12:01:10|7074.2|7071.4|7073.5|7070.7|7074.5|7071.7|7073.5|7070.7|20
1623153680000|2021-06-08 12:01:20|7073.2|7070.4|7073|7070.2|7073.2|7070.4|7073|7070.2|6
1623153690000|2021-06-08 12:01:30|7072.8|7070|7071|7068.2|7072.8|7070|7071|7068.2|68
1623153700000|2021-06-08 12:01:40|7071.7|7068.9|7072.8|7070|7072.8|7070|7071.7|7068.9|36
1623153710000|2021-06-08 12:01:50|7072|7069.2|7074|7071.2|7074.5|7071.7|7071|7068.2|104
1623153720000|2021-06-08 12:02:00|7073.7|7070.9|7073.5|7070.7|7073.8|7071|7073.5|7070.7|2
1623153730000|2021-06-08 12:02:10|7073.8|7071|7074.3|7071.5|7074.8|7072|7073.8|7071|21
1623153740000|2021-06-08 12:02:20|7074.8|7072|7074.8|7072|7074.8|7072|7074.5|7071.7|1
1623153750000|2021-06-08 12:02:30|7074.7|7071.9|7074.3|7071.5|7074.7|7071.9|7073.8|7071|4
1623153760000|2021-06-08 12:02:40|7074|7071.2|7074.5|7071.7|7074.8|7072|7073.7|7070.9|8
1623153770000|2021-06-08 12:02:50|7074|7071.2|7073|7070.2|7074|7071.2|7073|7070.2|10
1623153780000|2021-06-08 12:03:00|7072.8|7070|7072.8|7070|7072.8|7070|7072|7069.2|7
1623153790000|2021-06-08 12:03:10|7073|7070.2|7074|7071.2|7074|7071.2|7073|7070.2|2
1623153800000|2021-06-08 12:03:20|7073.7|7070.9|7073.5|7070.7|7074|7071.2|7073|7070.2|11
1623153810000|2021-06-08 12:03:30|7073.2|7070.4|7073.5|7070.7|7074|7071.2|7073.2|7070.4|1
1623153820000|2021-06-08 12:03:40|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|0
1623153830000|2021-06-08 12:03:50|7073|7070.2|7072|7069.2|7073|7070.2|7071.8|7069|63
1623153840000|2021-06-08 12:04:00|7071.8|7069|7072|7069.2|7072|7069.2|7071.5|7068.7|2
1623153850000|2021-06-08 12:04:10|7072.6|7069.8|7074|7071.2|7074|7071.2|7072.6|7069.8|20
1623153860000|2021-06-08 12:04:20|7074.2|7071.4|7074.8|7072|7074.8|7072|7074.2|7071.4|11
1623153870000|2021-06-08 12:04:30|7074.2|7071.4|7075|7072.2|7075|7072.2|7074.2|7071.4|14
1623153880000|2021-06-08 12:04:40|7074.2|7071.4|7074.5|7071.7|7075|7072.2|7074.2|7071.4|23
1623153890000|2021-06-08 12:04:50|7074.2|7071.4|7074.5|7071.7|7074.7|7071.9|7074.2|7071.4|10
1623153900000|2021-06-08 12:05:00|7074|7071.2|7074|7071.2|7075|7072.2|7074|7071.2|77
1623153910000|2021-06-08 12:05:10|7074.6|7071.8|7074.3|7071.5|7074.6|7071.8|7074|7071.2|2
1623153920000|2021-06-08 12:05:20|7074|7071.2|7074.8|7072|7074.8|7072|7074|7071.2|19
1623153930000|2021-06-08 12:05:30|7075|7072.2|7074.8|7072|7075|7072.2|7074.8|7072|3
1623153940000|2021-06-08 12:05:40|7075|7072.2|7074|7071.2|7075|7072.2|7074|7071.2|14
1623153950000|2021-06-08 12:05:50|||||||||1
1623153960000|2021-06-08 12:06:00|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|8
1623153970000|2021-06-08 12:06:10|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|1
1623153980000|2021-06-08 12:06:20|7075.2|7072.4|7075.5|7072.7|7075.5|7072.7|7075|7072.2|8
1623153990000|2021-06-08 12:06:30|7075.3|7072.5|7075.8|7073|7075.8|7073|7075|7072.2|0
1623154000000|2021-06-08 12:06:40|7076|7073.2|7077|7074.2|7078|7075.2|7076|7073.2|8
1623154010000|2021-06-08 12:06:50|7076.8|7074|7076.8|7074|7077|7074.2|7076|7073.2|9
1623154020000|2021-06-08 12:07:00|7077|7074.2|7076.3|7073.5|7077|7074.2|7076|7073.2|10
1623154030000|2021-06-08 12:07:10|7076.6|7073.8|7078.8|7076|7078.8|7076|7076.6|7073.8|20
1623154040000|2021-06-08 12:07:20|7079|7076.2|7078|7075.2|7079|7076.2|7078|7075.2|7
1623154050000|2021-06-08 12:07:30|7077.8|7075|7077.2|7074.4|7077.8|7075|7077.2|7074.4|18
1623154060000|2021-06-08 12:07:40|7077|7074.2|7076.2|7073.4|7077|7074.2|7076.2|7073.4|2
1623154070000|2021-06-08 12:07:50|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|6
1623154080000|2021-06-08 12:08:00|7076.8|7074|7077|7074.2|7077.5|7074.7|7076.8|7074|9
1623154090000|2021-06-08 12:08:10|7077.5|7074.7|7078.2|7075.4|7078.5|7075.7|7077.5|7074.7|28
1623154120000|2021-06-08 12:08:40|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1623154130000|2021-06-08 12:08:50|7078.2|7075.4|7079|7076.2|7079.2|7076.4|7078.2|7075.4|41
1623154150000|2021-06-08 12:09:10|7078.5|7075.7|7078.8|7076|7078.8|7076|7078.5|7075.7|10
1623154170000|2021-06-08 12:09:30|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|11
1623154180000|2021-06-08 12:09:40|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|3
1623154190000|2021-06-08 12:09:50|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|21
1623154200000|2021-06-08 12:10:00|7078|7075.2|7077|7074.2|7078.5|7075.7|7076.7|7073.9|67
1623154210000|2021-06-08 12:10:10|7077.6|7074.8|7077|7074.2|7078|7075.2|7077|7074.2|18
1623154220000|2021-06-08 12:10:20|7077.3|7074.5|7077|7074.2|7077.3|7074.5|7077|7074.2|0
1623154230000|2021-06-08 12:10:30|7076.7|7073.9|7076|7073.2|7077|7074.2|7076|7073.2|96
1623154240000|2021-06-08 12:10:40|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|6
1623154250000|2021-06-08 12:10:50|7077|7074.2|7076.8|7074|7077.8|7075|7076.8|7074|124
1623154260000|2021-06-08 12:11:00|7076.5|7073.7|7077.5|7074.7|7077.5|7074.7|7076|7073.2|33
1623154270000|2021-06-08 12:11:10|7077.3|7074.5|7078|7075.2|7078.3|7075.5|7077.3|7074.5|9
1623154280000|2021-06-08 12:11:20|||||||||3
1623154290000|2021-06-08 12:11:30|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|14
1623154300000|2021-06-08 12:11:40|||||||||4
1623154310000|2021-06-08 12:11:50|7078|7075.2|7078|7075.2|7078.8|7076|7078|7075.2|32
1623154320000|2021-06-08 12:12:00|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7077|7074.2|31
1623154330000|2021-06-08 12:12:10|7077.8|7075|7078.3|7075.5|7078.3|7075.5|7077.3|7074.5|19
1623154350000|2021-06-08 12:12:30|7078|7075.2|7078|7075.2|7078|7075.2|7077.5|7074.7|8
1623154360000|2021-06-08 12:12:40|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|14
1623154370000|2021-06-08 12:12:50|7077.3|7074.5|7077|7074.2|7077.3|7074.5|7077|7074.2|36
1623154380000|2021-06-08 12:13:00|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|82
1623154390000|2021-06-08 12:13:10|7076.6|7073.8|7075.8|7073|7077|7074.2|7075.8|7073|26
1623154410000|2021-06-08 12:13:30|7075.3|7072.5|7075.8|7073|7075.8|7073|7075.3|7072.5|2
1623154420000|2021-06-08 12:13:40|7075.5|7072.7|7076.8|7074|7076.8|7074|7075.5|7072.7|6
1623154430000|2021-06-08 12:13:50|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|5
1623154440000|2021-06-08 12:14:00|7076.8|7074|7077.8|7075|7077.8|7075|7076.8|7074|2
1623154450000|2021-06-08 12:14:10|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7077|7074.2|13
1623154460000|2021-06-08 12:14:20|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7077|7074.2|0
1623154470000|2021-06-08 12:14:30|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|1
1623154480000|2021-06-08 12:14:40|||||||||1
1623154500000|2021-06-08 12:15:00|7077.3|7074.5|7077.8|7075|7077.8|7075|7077.3|7074.5|5
1623154510000|2021-06-08 12:15:10|7078.3|7075.5|7078.8|7076|7078.8|7076|7078|7075.2|42
1623154520000|2021-06-08 12:15:20|7078.2|7075.4|7078.3|7075.5|7078.5|7075.7|7078|7075.2|39
1623154530000|2021-06-08 12:15:30|7078.8|7076|7079|7076.2|7079|7076.2|7078.8|7076|9
1623154540000|2021-06-08 12:15:40|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|1
1623154550000|2021-06-08 12:15:50|7079|7076.2|7080.3|7077.5|7080.8|7078|7079|7076.2|155
1623154560000|2021-06-08 12:16:00|7080.8|7078|7080.5|7077.7|7080.8|7078|7080|7077.2|18
1623154570000|2021-06-08 12:16:10|7080.3|7077.5|7080|7077.2|7080.3|7077.5|7080|7077.2|7
1623154580000|2021-06-08 12:16:20|7080.3|7077.5|7079.5|7076.7|7080.3|7077.5|7079.5|7076.7|24
1623154590000|2021-06-08 12:16:30|7079.8|7077|7080.3|7077.5|7080.8|7078|7079.8|7077|3
1623154600000|2021-06-08 12:16:40|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|0
1623154610000|2021-06-08 12:16:50|7080|7077.2|7080|7077.2|7080|7077.2|7080|7077.2|3
1623154620000|2021-06-08 12:17:00|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|15
1623154630000|2021-06-08 12:17:10|7080|7077.2|7078.8|7076|7080|7077.2|7077.8|7075|100
1623154640000|2021-06-08 12:17:20|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|2
1623154650000|2021-06-08 12:17:30|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7078|7075.2|1
1623154660000|2021-06-08 12:17:40|7078.3|7075.5|7079|7076.2|7079|7076.2|7078.3|7075.5|2
1623154670000|2021-06-08 12:17:50|7079.3|7076.5|7079|7076.2|7079.3|7076.5|7079|7076.2|4
1623154680000|2021-06-08 12:18:00|7079.3|7076.5|7080.6|7077.8|7080.6|7077.8|7079.3|7076.5|8
1623154690000|2021-06-08 12:18:10|7080.8|7078|7080.2|7077.4|7080.8|7078|7080.2|7077.4|11
1623154700000|2021-06-08 12:18:20|7080.4|7077.6|7080.8|7078|7081.3|7078.5|7080.4|7077.6|97
1623154710000|2021-06-08 12:18:30|7081|7078.2|7081.8|7079|7081.8|7079|7081|7078.2|111
1623154720000|2021-06-08 12:18:40|7081.6|7078.8|7082|7079.2|7082.3|7079.5|7081|7078.2|5
1623154730000|2021-06-08 12:18:50|7081.8|7079|7082.8|7080|7082.8|7080|7081.8|7079|62
1623154740000|2021-06-08 12:19:00|7082.2|7079.4|7082|7079.2|7082.2|7079.4|7082|7079.2|7
1623154750000|2021-06-08 12:19:10|7081.8|7079|7081|7078.2|7081.8|7079|7081|7078.2|32
1623154770000|2021-06-08 12:19:30|7080.8|7078|7080.8|7078|7080.8|7078|7079.8|7077|70
1623154780000|2021-06-08 12:19:40|7081.8|7079|7081.8|7079|7082.5|7079.7|7081|7078.2|20
1623154790000|2021-06-08 12:19:50|7082.1|7079.3|7082.8|7080|7082.8|7080|7082.1|7079.3|4
1623154800000|2021-06-08 12:20:00|7083|7080.2|7083|7080.2|7083|7080.2|7082|7079.2|12
1623154810000|2021-06-08 12:20:10|7082.5|7079.7|7083|7080.2|7083|7080.2|7082.3|7079.5|15
1623154820000|2021-06-08 12:20:20|7082.5|7079.7|7082.2|7079.4|7082.5|7079.7|7082.2|7079.4|1
1623154830000|2021-06-08 12:20:30|7082|7079.2|7080.8|7078|7082|7079.2|7080.8|7078|22
1623154840000|2021-06-08 12:20:40|7080.2|7077.4|7081|7078.2|7081.3|7078.5|7080|7077.2|17
1623154850000|2021-06-08 12:20:50|7080.8|7078|7080|7077.2|7080.8|7078|7080|7077.2|2
1623154860000|2021-06-08 12:21:00|7080.2|7077.4|7080.2|7077.4|7080.8|7078|7080.2|7077.4|8
1623154870000|2021-06-08 12:21:10|7080.8|7078|7080.5|7077.7|7080.8|7078|7080.2|7077.4|14
1623154880000|2021-06-08 12:21:20|7080.8|7078|7080|7077.2|7081|7078.2|7080|7077.2|13
1623154890000|2021-06-08 12:21:30|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|1
1623154900000|2021-06-08 12:21:40|7080|7077.2|7079.8|7077|7080|7077.2|7079.8|7077|13
1623154910000|2021-06-08 12:21:50|||||||||6
1623154920000|2021-06-08 12:22:00|7079.2|7076.4|7076|7073.2|7079.2|7076.4|7076|7073.2|7
1623154930000|2021-06-08 12:22:10|7076.3|7073.5|7076.8|7074|7076.8|7074|7076.3|7073.5|1
1623154940000|2021-06-08 12:22:20|7076.5|7073.7|7076.8|7074|7076.8|7074|7076.3|7073.5|1
1623154950000|2021-06-08 12:22:30|7076.2|7073.4|7078|7075.2|7078.3|7075.5|7076.2|7073.4|21
1623154960000|2021-06-08 12:22:40|7078.3|7075.5|7078.6|7075.8|7078.8|7076|7078|7075.2|21
1623154970000|2021-06-08 12:22:50|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7078|7075.2|15
1623154980000|2021-06-08 12:23:00|7079.6|7076.8|7079.5|7076.7|7080.5|7077.7|7079.5|7076.7|10
1623154990000|2021-06-08 12:23:10|7079.2|7076.4|7079.8|7077|7079.8|7077|7079|7076.2|21
1623155000000|2021-06-08 12:23:20|7079.6|7076.8|7079.8|7077|7079.8|7077|7079|7076.2|3
1623155010000|2021-06-08 12:23:30|7080|7077.2|7079|7076.2|7080|7077.2|7079|7076.2|21
1623155020000|2021-06-08 12:23:40|7078.7|7075.9|7079.8|7077|7079.8|7077|7078.5|7075.7|2
1623155030000|2021-06-08 12:23:50|||||||||1
1623155040000|2021-06-08 12:24:00|7080|7077.2|7080|7077.2|7080.3|7077.5|7080|7077.2|0
1623155050000|2021-06-08 12:24:10|7080.5|7077.7|7080.5|7077.7|7081.3|7078.5|7080.2|7077.4|13
1623155060000|2021-06-08 12:24:20|7081|7078.2|7080.7|7077.9|7082.8|7080|7080.2|7077.4|59
1623155070000|2021-06-08 12:24:30|7080.5|7077.7|7080|7077.2|7080.5|7077.7|7080|7077.2|7
1623155080000|2021-06-08 12:24:40|7079.2|7076.4|7080.5|7077.7|7080.5|7077.7|7078.5|7075.7|17
1623155090000|2021-06-08 12:24:50|7080.2|7077.4|7080|7077.2|7080.5|7077.7|7080|7077.2|2
1623155100000|2021-06-08 12:25:00|7079.8|7077|7078.8|7076|7079.8|7077|7078|7075.2|8
1623155110000|2021-06-08 12:25:10|7079|7076.2|7079.8|7077|7079.8|7077|7079|7076.2|2
1623155120000|2021-06-08 12:25:20|7080.3|7077.5|7080|7077.2|7080.5|7077.7|7080|7077.2|0
1623155140000|2021-06-08 12:25:40|7079.7|7076.9|7079.5|7076.7|7080|7077.2|7079.2|7076.4|12
1623155150000|2021-06-08 12:25:50|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|0
1623155160000|2021-06-08 12:26:00|7079.6|7076.8|7078.2|7075.4|7079.6|7076.8|7078.2|7075.4|8
1623155170000|2021-06-08 12:26:10|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7078|7075.2|1
1623155190000|2021-06-08 12:26:30|7078.2|7075.4|7078.8|7076|7078.8|7076|7078.2|7075.4|1
1623155200000|2021-06-08 12:26:40|7079|7076.2|7079.5|7076.7|7079.5|7076.7|7079|7076.2|1
1623155210000|2021-06-08 12:26:50|7079.7|7076.9|7079.8|7077|7080.5|7077.7|7079.7|7076.9|7
1623155220000|2021-06-08 12:27:00|7079.3|7076.5|7081|7078.2|7081.3|7078.5|7079.3|7076.5|108
1623155230000|2021-06-08 12:27:10|7081.5|7078.7|7081|7078.2|7081.5|7078.7|7081|7078.2|4
1623155240000|2021-06-08 12:27:20|7081.3|7078.5|7081|7078.2|7081.3|7078.5|7081|7078.2|0
1623155250000|2021-06-08 12:27:30|7081.3|7078.5|7081.5|7078.7|7081.8|7079|7081.2|7078.4|2
1623155260000|2021-06-08 12:27:40|7081.2|7078.4|7081.5|7078.7|7081.5|7078.7|7081.2|7078.4|0
1623155270000|2021-06-08 12:27:50|7081.2|7078.4|7081.5|7078.7|7081.5|7078.7|7081.2|7078.4|0
1623155280000|2021-06-08 12:28:00|7081.2|7078.4|7082|7079.2|7082.3|7079.5|7081|7078.2|6
1623155290000|2021-06-08 12:28:10|7082.3|7079.5|7083|7080.2|7083.3|7080.5|7082.3|7079.5|11
1623155300000|2021-06-08 12:28:20|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.8|7080|5
1623155310000|2021-06-08 12:28:30|7083.1|7080.3|7083|7080.2|7083.3|7080.5|7083|7080.2|50
1623155320000|2021-06-08 12:28:40|7083.3|7080.5|7084|7081.2|7084|7081.2|7083.3|7080.5|0
1623155330000|2021-06-08 12:28:50|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|4
1623155340000|2021-06-08 12:29:00|7084.8|7082|7086|7083.2|7086.8|7084|7084.8|7082|147
1623155350000|2021-06-08 12:29:10|7085.8|7083|7084.3|7081.5|7085.8|7083|7084.3|7081.5|58
1623155360000|2021-06-08 12:29:20|7084.2|7081.4|7084.5|7081.7|7084.5|7081.7|7084|7081.2|4
1623155370000|2021-06-08 12:29:30|7084|7081.2|7084.8|7082|7084.8|7082|7084|7081.2|6
1623155380000|2021-06-08 12:29:40|7085|7082.2|7085.8|7083|7085.8|7083|7085|7082.2|4
1623155390000|2021-06-08 12:29:50|7086|7083.2|7086|7083.2|7086|7083.2|7086|7083.2|2
1623155400000|2021-06-08 12:30:00|7085.8|7083|7086.5|7083.7|7086.8|7084|7085.8|7083|86
1623155410000|2021-06-08 12:30:10|||||||||8
1623155420000|2021-06-08 12:30:20|7086.8|7084|7087|7084.2|7087.8|7085|7086.8|7084|42
1623155430000|2021-06-08 12:30:30|7087.3|7084.5|7087.8|7085|7087.8|7085|7086.8|7084|10
1623155440000|2021-06-08 12:30:40|7088.3|7085.5|7087.8|7085|7088.5|7085.7|7087.8|7085|10
1623155450000|2021-06-08 12:30:50|7088|7085.2|7088|7085.2|7088|7085.2|7088|7085.2|3
1623155460000|2021-06-08 12:31:00|7087.8|7085|7088.3|7085.5|7088.8|7086|7087.8|7085|28
1623155470000|2021-06-08 12:31:10|7088|7085.2|7088.8|7086|7088.8|7086|7088|7085.2|6
1623155480000|2021-06-08 12:31:20|7089.8|7087|7089|7086.2|7089.8|7087|7089|7086.2|22
1623155490000|2021-06-08 12:31:30|7089.3|7086.5|7088.3|7085.5|7089.3|7086.5|7088|7085.2|14
1623155500000|2021-06-08 12:31:40|7088|7085.2|7088|7085.2|7088.6|7085.8|7088|7085.2|14
1623155510000|2021-06-08 12:31:50|7087.8|7085|7087.6|7084.8|7087.8|7085|7087.3|7084.5|54
1623155520000|2021-06-08 12:32:00|7087.8|7085|7086.2|7083.4|7087.8|7085|7084.4|7081.6|24
1623155530000|2021-06-08 12:32:10|7086.3|7083.5|7086.5|7083.7|7086.5|7083.7|7086.3|7083.5|2
1623155540000|2021-06-08 12:32:20|7086.8|7084|7086.3|7083.5|7086.8|7084|7086|7083.2|1
1623155550000|2021-06-08 12:32:30|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7086.2|7083.4|0
1623155560000|2021-06-08 12:32:40|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|0
1623155570000|2021-06-08 12:32:50|7085.8|7083|7085.5|7082.7|7085.8|7083|7085|7082.2|6
1623155580000|2021-06-08 12:33:00|7085.2|7082.4|7084.8|7082|7085.2|7082.4|7084.8|7082|3
1623155590000|2021-06-08 12:33:10|7085.3|7082.5|7085.8|7083|7085.8|7083|7085.3|7082.5|3
1623155610000|2021-06-08 12:33:30|||||||||1
1623155630000|2021-06-08 12:33:50|7085|7082.2|7085.3|7082.5|7085.3|7082.5|7085|7082.2|2
1623155640000|2021-06-08 12:34:00|7085.8|7083|7085.8|7083|7085.8|7083|7085|7082.2|1
1623155650000|2021-06-08 12:34:10|7085.5|7082.7|7086|7083.2|7086|7083.2|7085.5|7082.7|4
1623155670000|2021-06-08 12:34:30|7085.8|7083|7088|7085.2|7088|7085.2|7085.8|7083|583
1623155680000|2021-06-08 12:34:40|7087.8|7085|7087.2|7084.4|7087.8|7085|7087.2|7084.4|9
1623155690000|2021-06-08 12:34:50|7087|7084.2|7087.3|7084.5|7087.8|7085|7086.8|7084|9
1623155700000|2021-06-08 12:35:00|7087.5|7084.7|7089.8|7087|7089.8|7087|7087.5|7084.7|16
1623155710000|2021-06-08 12:35:10|||||||||10
1623155720000|2021-06-08 12:35:20|7090|7087.2|7089.8|7087|7090|7087.2|7088.8|7086|25
1623155730000|2021-06-08 12:35:30|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|0
1623155740000|2021-06-08 12:35:40|||||||||4
1623155750000|2021-06-08 12:35:50|7090.8|7088|7089.8|7087|7090.8|7088|7089.8|7087|58
1623155760000|2021-06-08 12:36:00|7090.1|7087.3|7091.8|7089|7091.8|7089|7090.1|7087.3|48
1623155770000|2021-06-08 12:36:10|7092.5|7089.7|7092.8|7090|7092.8|7090|7092.5|7089.7|23
1623155780000|2021-06-08 12:36:20|7091.8|7089|7092|7089.2|7092|7089.2|7091.8|7089|10
1623155790000|2021-06-08 12:36:30|7092.3|7089.5|7092|7089.2|7092.8|7090|7092|7089.2|3
1623155800000|2021-06-08 12:36:40|7092.3|7089.5|7092|7089.2|7092.3|7089.5|7092|7089.2|8
1623155810000|2021-06-08 12:36:50|7091.8|7089|7091.8|7089|7091.8|7089|7091.3|7088.5|7
1623155820000|2021-06-08 12:37:00|7092|7089.2|7092.5|7089.7|7092.8|7090|7091.8|7089|15
1623155830000|2021-06-08 12:37:10|7092|7089.2|7093.8|7091|7093.8|7091|7092|7089.2|48
1623155840000|2021-06-08 12:37:20|7095.2|7092.4|7096|7093.2|7096|7093.2|7094|7091.2|58
1623155850000|2021-06-08 12:37:30|7095.2|7092.4|7094.5|7091.7|7095.3|7092.5|7094.5|7091.7|9
1623155860000|2021-06-08 12:37:40|7094.8|7092|7094.5|7091.7|7094.8|7092|7094.3|7091.5|6
1623155870000|2021-06-08 12:37:50|7094.6|7091.8|7094.8|7092|7094.8|7092|7094.6|7091.8|15
1623155880000|2021-06-08 12:38:00|7095|7092.2|7095.8|7093|7096.5|7093.7|7095|7092.2|60
1623155890000|2021-06-08 12:38:10|7096|7093.2|7096.8|7094|7096.8|7094|7096|7093.2|7
1623155900000|2021-06-08 12:38:20|7097|7094.2|7097|7094.2|7097.8|7095|7097|7094.2|66
1623155910000|2021-06-08 12:38:30|7096.2|7093.4|7096|7093.2|7096.2|7093.4|7096|7093.2|19
1623155930000|2021-06-08 12:38:50|7096.6|7093.8|7096|7093.2|7096.8|7094|7096|7093.2|7
1623155940000|2021-06-08 12:39:00|7095.8|7093|7096|7093.2|7096|7093.2|7095.8|7093|20
1623155950000|2021-06-08 12:39:10|7096.6|7093.8|7094.5|7091.7|7096.8|7094|7094.5|7091.7|19
1623155960000|2021-06-08 12:39:20|7094.8|7092|7095|7092.2|7095|7092.2|7093.8|7091|26
1623155970000|2021-06-08 12:39:30|7095.2|7092.4|7096|7093.2|7096.5|7093.7|7095.2|7092.4|11
1623155980000|2021-06-08 12:39:40|7095.8|7093|7097|7094.2|7097|7094.2|7095.8|7093|19
1623155990000|2021-06-08 12:39:50|||||||||1
1623156000000|2021-06-08 12:40:00|7096.8|7094|7097|7094.2|7097|7094.2|7096.8|7094|2
1623156010000|2021-06-08 12:40:10|7096.2|7093.4|7096.4|7093.6|7096.4|7093.6|7095.8|7093|42
1623156020000|2021-06-08 12:40:20|7096.8|7094|7096.8|7094|7096.8|7094|7096.3|7093.5|2
1623156030000|2021-06-08 12:40:30|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|0
1623156050000|2021-06-08 12:40:50|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|20
1623156060000|2021-06-08 12:41:00|7098|7095.2|7098|7095.2|7098.8|7096|7098|7095.2|16
1623156070000|2021-06-08 12:41:10|7098.3|7095.5|7097.8|7095|7098.3|7095.5|7097.8|7095|29
1623156090000|2021-06-08 12:41:30|7097.2|7094.4|7096|7093.2|7097.2|7094.4|7096|7093.2|48
1623156100000|2021-06-08 12:41:40|7096.5|7093.7|7096.8|7094|7096.8|7094|7096.5|7093.7|12
1623156110000|2021-06-08 12:41:50|7097|7094.2|7097|7094.2|7097.8|7095|7096.8|7094|17
1623156120000|2021-06-08 12:42:00|7097.3|7094.5|7097|7094.2|7097.3|7094.5|7097|7094.2|4
1623156130000|2021-06-08 12:42:10|7097.3|7094.5|7098|7095.2|7098|7095.2|7097.3|7094.5|2
1623156140000|2021-06-08 12:42:20|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|4
1623156150000|2021-06-08 12:42:30|7097.6|7094.8|7096|7093.2|7097.6|7094.8|7096|7093.2|8
1623156160000|2021-06-08 12:42:40|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|0
1623156170000|2021-06-08 12:42:50|7095.2|7092.4|7095|7092.2|7095.2|7092.4|7095|7092.2|22
1623156180000|2021-06-08 12:43:00|7094.8|7092|7094.5|7091.7|7094.8|7092|7094|7091.2|13
1623156190000|2021-06-08 12:43:10|7094|7091.2|7094.3|7091.5|7094.8|7092|7094|7091.2|5
1623156200000|2021-06-08 12:43:20|7094.8|7092|7095|7092.2|7095|7092.2|7094.8|7092|1
1623156210000|2021-06-08 12:43:30|7094.5|7091.7|7094.8|7092|7094.8|7092|7094.5|7091.7|5
1623156220000|2021-06-08 12:43:40|7095|7092.2|7095|7092.2|7095|7092.2|7095|7092.2|2
1623156230000|2021-06-08 12:43:50|7094.7|7091.9|7094|7091.2|7094.7|7091.9|7094|7091.2|25
1623156240000|2021-06-08 12:44:00|||||||||16
1623156270000|2021-06-08 12:44:30|7093.8|7091|7094|7091.2|7094|7091.2|7093|7090.2|29
1623156280000|2021-06-08 12:44:40|7094.3|7091.5|7093.8|7091|7095|7092.2|7093.8|7091|14
1623156290000|2021-06-08 12:44:50|7094|7091.2|7094.8|7092|7094.8|7092|7094|7091.2|1
1623156300000|2021-06-08 12:45:00|7095|7092.2|7096.5|7093.7|7096.5|7093.7|7095|7092.2|12
1623156310000|2021-06-08 12:45:10|7096.3|7093.5|7096.5|7093.7|7096.5|7093.7|7096.3|7093.5|1
1623156320000|2021-06-08 12:45:20|7096.8|7094|7097|7094.2|7097|7094.2|7096.8|7094|7
1623156330000|2021-06-08 12:45:30|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|1
1623156340000|2021-06-08 12:45:40|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|1
1623156350000|2021-06-08 12:45:50|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|9
1623156360000|2021-06-08 12:46:00|7095.8|7093|7095.8|7093|7095.8|7093|7095|7092.2|32
1623156370000|2021-06-08 12:46:10|7096|7093.2|7095.5|7092.7|7096.5|7093.7|7095.5|7092.7|5
1623156380000|2021-06-08 12:46:20|7095.8|7093|7096|7093.2|7096|7093.2|7095.5|7092.7|4
1623156390000|2021-06-08 12:46:30|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|0
1623156400000|2021-06-08 12:46:40|7096|7093.2|7097.8|7095|7097.8|7095|7096|7093.2|125
1623156410000|2021-06-08 12:46:50|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|26
1623156420000|2021-06-08 12:47:00|7097.8|7095|7093.8|7091|7097.8|7095|7092.8|7090|648
1623156430000|2021-06-08 12:47:10|7094|7091.2|7094|7091.2|7094|7091.2|7094|7091.2|5
1623156440000|2021-06-08 12:47:20|7093.8|7091|7094|7091.2|7094|7091.2|7093.8|7091|3
1623156450000|2021-06-08 12:47:30|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|0
1623156460000|2021-06-08 12:47:40|7094.2|7091.4|7094.3|7091.5|7094.8|7092|7094.2|7091.4|7
1623156470000|2021-06-08 12:47:50|7094|7091.2|7094|7091.2|7094|7091.2|7094|7091.2|0
1623156480000|2021-06-08 12:48:00|7093.8|7091|7091.2|7088.4|7093.8|7091|7091.2|7088.4|36
1623156490000|2021-06-08 12:48:10|7091|7088.2|7090.7|7087.9|7091|7088.2|7090.7|7087.9|11
1623156500000|2021-06-08 12:48:20|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|0
1623156510000|2021-06-08 12:48:30|7087.7|7087|7087.2|7084.4|7090.4|7087.6|7085.2|7082.4|473
1623156520000|2021-06-08 12:48:40|7087|7084.2|7086.2|7083.4|7087|7084.2|7086.2|7083.4|21
1623156530000|2021-06-08 12:48:50|7086|7083.2|7087.8|7085|7087.8|7085|7086|7083.2|9
1623156540000|2021-06-08 12:49:00|7088|7085.2|7087.8|7085|7088|7085.2|7087.8|7085|7
1623156550000|2021-06-08 12:49:10|7088|7085.2|7087|7084.2|7088|7085.2|7087|7084.2|6
1623156560000|2021-06-08 12:49:20|7087.2|7084.4|7087.8|7085|7087.8|7085|7087.2|7084.4|1
1623156570000|2021-06-08 12:49:30|7088|7085.2|7088.2|7085.4|7088.5|7085.7|7088|7085.2|3
1623156580000|2021-06-08 12:49:40|7088|7085.2|7088.8|7086|7088.8|7086|7088|7085.2|40
1623156590000|2021-06-08 12:49:50|7089|7086.2|7089.5|7086.7|7089.5|7086.7|7089|7086.2|5
1623156600000|2021-06-08 12:50:00|7089.8|7087|7089|7086.2|7089.8|7087|7089|7086.2|13
1623156610000|2021-06-08 12:50:10|7089.3|7086.5|7090.5|7087.7|7091|7088.2|7089.3|7086.5|8
1623156620000|2021-06-08 12:50:20|7090|7087.2|7089.5|7086.7|7090|7087.2|7089.5|7086.7|4
1623156630000|2021-06-08 12:50:30|7089.2|7086.4|7089|7086.2|7089.2|7086.4|7089|7086.2|0
1623156640000|2021-06-08 12:50:40|7088.7|7085.9|7089.7|7086.9|7089.7|7086.9|7088.5|7085.7|4
1623156650000|2021-06-08 12:50:50|7090|7087.2|7090.2|7087.4|7090.5|7087.7|7090|7087.2|1
1623156670000|2021-06-08 12:51:10|7089.5|7086.7|7090|7087.2|7090|7087.2|7089.5|7086.7|7
1623156680000|2021-06-08 12:51:20|7090.5|7087.7|7092.8|7090|7092.8|7090|7090.5|7087.7|17
1623156690000|2021-06-08 12:51:30|7092.5|7089.7|7092.2|7089.4|7092.5|7089.7|7092.2|7089.4|1
1623156700000|2021-06-08 12:51:40|7091.7|7088.9|7091.8|7089|7092|7089.2|7091|7088.2|19
1623156710000|2021-06-08 12:51:50|7092.3|7089.5|7092|7089.2|7092.8|7090|7092|7089.2|1
1623156720000|2021-06-08 12:52:00|7091.8|7089|7091|7088.2|7091.8|7089|7091|7088.2|12
1623156730000|2021-06-08 12:52:10|7090.8|7088|7091.3|7088.5|7092|7089.2|7090.8|7088|4
1623156740000|2021-06-08 12:52:20|7091.9|7089.1|7093.3|7090.5|7095.1|7092.3|7091.9|7089.1|1322
1623156750000|2021-06-08 12:52:30|7093.6|7090.8|7094.3|7091.5|7094.6|7091.8|7093.6|7090.8|16
1623156760000|2021-06-08 12:52:40|7093.8|7091|7095.3|7092.5|7095.6|7092.8|7093.8|7091|12
1623156770000|2021-06-08 12:52:50|7094.8|7092|7094.8|7092|7095.3|7092.5|7094.8|7092|5
1623156780000|2021-06-08 12:53:00|||||||||3
1623156790000|2021-06-08 12:53:10|7094.2|7091.4|7093.3|7090.5|7094.2|7091.4|7092.8|7090|18
1623156800000|2021-06-08 12:53:20|7093.6|7090.8|7094.3|7091.5|7095.1|7092.3|7093.3|7090.5|2
1623156810000|2021-06-08 12:53:30|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|0
1623156820000|2021-06-08 12:53:40|7093.6|7090.8|7094.3|7091.5|7094.6|7091.8|7093.6|7090.8|6
1623156830000|2021-06-08 12:53:50|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|2
1623156840000|2021-06-08 12:54:00|7093|7090.2|7093.8|7091|7093.8|7091|7092.8|7090|3
1623156850000|2021-06-08 12:54:10|7094.1|7091.3|7094.3|7091.5|7094.3|7091.5|7094.1|7091.3|7
1623156860000|2021-06-08 12:54:20|7093.8|7091|7092.8|7090|7093.8|7091|7092.8|7090|3
1623156870000|2021-06-08 12:54:30|7093.4|7090.6|7094.6|7091.8|7094.6|7091.8|7093.3|7090.5|59
1623156880000|2021-06-08 12:54:40|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.6|7091.8|4
1623156890000|2021-06-08 12:54:50|7095.6|7092.8|7095|7092.2|7095.6|7092.8|7095|7092.2|8
1623156900000|2021-06-08 12:55:00|7094.6|7091.8|7093.8|7091|7094.6|7091.8|7093.8|7091|2
1623156910000|2021-06-08 12:55:10|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7091.8|7089|50
1623156920000|2021-06-08 12:55:20|7093.9|7091.1|7095.1|7092.3|7095.1|7092.3|7093.9|7091.1|8
1623156930000|2021-06-08 12:55:30|7095.4|7092.6|7094.8|7092|7095.6|7092.8|7094.8|7092|7
1623156940000|2021-06-08 12:55:40|7095.1|7092.3|7094.6|7091.8|7095.1|7092.3|7094.1|7091.3|12
1623156950000|2021-06-08 12:55:50|7095.4|7092.6|7094.6|7091.8|7095.4|7092.6|7094.6|7091.8|12
1623156960000|2021-06-08 12:56:00|7094.4|7091.6|7095.4|7092.6|7095.4|7092.6|7094.1|7091.3|14
1623156970000|2021-06-08 12:56:10|7095.6|7092.8|7094.6|7091.8|7095.6|7092.8|7094.6|7091.8|8
1623156980000|2021-06-08 12:56:20|7094.4|7091.6|7093.6|7090.8|7094.4|7091.6|7093.6|7090.8|12
1623156990000|2021-06-08 12:56:30|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|15
1623157000000|2021-06-08 12:56:40|7094.6|7091.8|7094.1|7091.3|7094.6|7091.8|7094.1|7091.3|9
1623157010000|2021-06-08 12:56:50|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|11
1623157020000|2021-06-08 12:57:00|7094.1|7091.3|7093.6|7090.8|7094.1|7091.3|7093.6|7090.8|8
1623157030000|2021-06-08 12:57:10|||||||||9
1623157040000|2021-06-08 12:57:20|7093.8|7091|7093.8|7091|7094.6|7091.8|7093.8|7091|12
1623157050000|2021-06-08 12:57:30|7093.6|7090.8|7094.6|7091.8|7094.6|7091.8|7093.6|7090.8|19
1623157060000|2021-06-08 12:57:40|7094.3|7091.5|7094.1|7091.3|7094.6|7091.8|7093.8|7091|13
1623157070000|2021-06-08 12:57:50|7094.6|7091.8|7093.6|7090.8|7094.6|7091.8|7093.6|7090.8|20
1623157080000|2021-06-08 12:58:00|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|8
1623157090000|2021-06-08 12:58:10|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7
1623157100000|2021-06-08 12:58:20|7094.1|7091.3|7094.6|7091.8|7094.6|7091.8|7093.8|7091|15
1623157110000|2021-06-08 12:58:30|7094.4|7091.6|7094.8|7092|7094.8|7092|7094.1|7091.3|9
1623157120000|2021-06-08 12:58:40|7094.6|7091.8|7094.1|7091.3|7094.6|7091.8|7094.1|7091.3|9
1623157130000|2021-06-08 12:58:50|7093.8|7091|7093.6|7090.8|7093.8|7091|7093.6|7090.8|8
1623157140000|2021-06-08 12:59:00|7092.8|7090|7091.8|7089|7092.8|7090|7091.6|7088.8|51
1623157150000|2021-06-08 12:59:10|7091.6|7088.8|7091.4|7088.6|7091.8|7089|7091.4|7088.6|10
1623157160000|2021-06-08 12:59:20|7091.6|7088.8|7090.8|7088|7091.6|7088.8|7090.8|7088|25
1623157170000|2021-06-08 12:59:30|7089.8|7087|7090.8|7088|7090.8|7088|7089.8|7087|32
1623157180000|2021-06-08 12:59:40|||||||||10
1623157190000|2021-06-08 12:59:50|7090.6|7087.8|7091.4|7088.6|7091.4|7088.6|7089.8|7087|18
1623157200000|2021-06-08 13:00:00|7091.6|7088.8|7099.4|7096.6|7099.4|7096.6|7091.6|7088.8|203
1623157210000|2021-06-08 13:00:10|7098.8|7096|7098.6|7095.8|7099.9|7097.1|7098.6|7095.8|130
1623157220000|2021-06-08 13:00:20|7098.8|7096|7098.4|7095.6|7099.1|7096.3|7096.6|7093.8|28
1623157230000|2021-06-08 13:00:30|7098.6|7095.8|7097.9|7095.1|7098.6|7095.8|7096.6|7093.8|61
1623157240000|2021-06-08 13:00:40|7098.1|7095.3|7100.4|7097.6|7100.4|7097.6|7098.1|7095.3|22
1623157250000|2021-06-08 13:00:50|7100.9|7098.1|7100.9|7098.1|7102.4|7099.6|7099.6|7096.8|188
1623157260000|2021-06-08 13:01:00|7100.6|7097.8|7104.1|7101.3|7104.4|7101.6|7100.6|7097.8|167
1623157270000|2021-06-08 13:01:10|7104.4|7101.6|7103.6|7100.8|7105.6|7102.8|7102.4|7099.6|154
1623157280000|2021-06-08 13:01:20|7103.4|7100.6|7104.4|7101.6|7104.6|7101.8|7103.1|7100.3|61
1623157290000|2021-06-08 13:01:30|7104.6|7101.8|7108.4|7105.6|7112.6|7109.8|7104.6|7101.8|361
1623157300000|2021-06-08 13:01:40|7108.6|7105.8|7107.8|7105|7110.6|7107.8|7107.8|7105|92
1623157310000|2021-06-08 13:01:50|7108.1|7105.3|7110.3|7107.5|7110.6|7107.8|7107.6|7104.8|21
1623157320000|2021-06-08 13:02:00|7110.1|7107.3|7115.6|7112.8|7115.6|7112.8|7110.1|7107.3|137
1623157330000|2021-06-08 13:02:10|7115.4|7112.6|7114.6|7111.8|7115.6|7112.8|7113.6|7110.8|68
1623157340000|2021-06-08 13:02:20|7114.8|7112|7113.6|7110.8|7115.4|7112.6|7113.6|7110.8|67
1623157350000|2021-06-08 13:02:30|7113.8|7111|7115.8|7113|7116.8|7114|7113.8|7111|212
1623157360000|2021-06-08 13:02:40|7116.1|7113.3|7114.6|7111.8|7116.3|7113.5|7113.3|7110.5|67
1623157370000|2021-06-08 13:02:50|7115|7112.2|7116.6|7113.8|7116.6|7113.8|7115|7112.2|53
1623157380000|2021-06-08 13:03:00|7116.8|7114|7117.6|7114.8|7119.1|7116.3|7116.8|7114|187
1623157390000|2021-06-08 13:03:10|7118.1|7115.3|7119.8|7117|7120.1|7117.3|7117.8|7115|78
1623157400000|2021-06-08 13:03:20|7120.1|7117.3|7118.4|7115.6|7120.1|7117.3|7117.3|7114.5|366
1623157410000|2021-06-08 13:03:30|7118.6|7115.8|7118.8|7116|7119.6|7116.8|7117.6|7114.8|121
1623157420000|2021-06-08 13:03:40|7118.6|7115.8|7120.6|7117.8|7120.6|7117.8|7118.6|7115.8|387
1623157430000|2021-06-08 13:03:50|7121.6|7118.8|7120.8|7118|7123.6|7120.8|7120.8|7118|154
1623157440000|2021-06-08 13:04:00|7121.1|7118.3|7122.6|7119.8|7123.9|7121.1|7121.1|7118.3|146
1623157450000|2021-06-08 13:04:10|7122|7119.2|7121.6|7118.8|7122|7119.2|7121.3|7118.5|251
1623157460000|2021-06-08 13:04:20|7120.8|7118|7119.4|7116.6|7120.8|7118|7118.8|7116|756
1623157470000|2021-06-08 13:04:30|7119.6|7116.8|7120.6|7117.8|7121.6|7118.8|7119|7116.2|85
1623157480000|2021-06-08 13:04:40|7120.4|7117.6|7121.6|7118.8|7121.6|7118.8|7120.1|7117.3|32
1623157490000|2021-06-08 13:04:50|7121.1|7118.3|7120.4|7117.6|7121.1|7118.3|7119.3|7116.5|75
1623157500000|2021-06-08 13:05:00|7120.8|7118|7121.6|7118.8|7121.8|7119|7120.6|7117.8|199
1623157510000|2021-06-08 13:05:10|7121.8|7119|7120.6|7117.8|7121.8|7119|7120.6|7117.8|95
1623157520000|2021-06-08 13:05:20|7120.8|7118|7124.6|7121.8|7124.6|7121.8|7120.6|7117.8|64
1623157530000|2021-06-08 13:05:30|7124.4|7121.6|7122.6|7119.8|7124.8|7122|7122.4|7119.6|461
1623157540000|2021-06-08 13:05:40|7122.8|7120|7121.6|7118.8|7122.8|7120|7119.8|7117|230
1623157550000|2021-06-08 13:05:50|7121.1|7118.3|7121.6|7118.8|7121.6|7118.8|7120.8|7118|57
1623157560000|2021-06-08 13:06:00|7122.2|7119.4|7123.6|7120.8|7126.4|7123.6|7122.2|7119.4|270
1623157570000|2021-06-08 13:06:10|7124.4|7121.6|7124.8|7122|7125.4|7122.6|7124.4|7121.6|27
1623157580000|2021-06-08 13:06:20|7124.6|7121.8|7126.6|7123.8|7126.6|7123.8|7124.6|7121.8|62
1623157590000|2021-06-08 13:06:30|7127.2|7124.4|7127.1|7124.3|7129.6|7126.8|7126.8|7124|218
1623157600000|2021-06-08 13:06:40|7127.4|7124.6|7128.1|7125.3|7129.6|7126.8|7127.4|7124.6|238
1623157610000|2021-06-08 13:06:50|7128.4|7125.6|7128.6|7125.8|7129.4|7126.6|7128.4|7125.6|34
1623157620000|2021-06-08 13:07:00|7128.4|7125.6|7127.6|7124.8|7129.4|7126.6|7127.6|7124.8|68
1623157630000|2021-06-08 13:07:10|7128.2|7125.4|7128.1|7125.3|7129|7126.2|7126.1|7123.3|169
1623157640000|2021-06-08 13:07:20|7128.4|7125.6|7128.1|7125.3|7129.6|7126.8|7127.6|7124.8|75
1623157650000|2021-06-08 13:07:30|7128.3|7125.5|7128.6|7125.8|7129.6|7126.8|7127.8|7125|67
1623157660000|2021-06-08 13:07:40|7129.6|7126.8|7132.8|7130|7134.1|7131.3|7129.6|7126.8|275
1623157670000|2021-06-08 13:07:50|7133.1|7130.3|7133.1|7130.3|7133.6|7130.8|7132.6|7129.8|47
1623157680000|2021-06-08 13:08:00|7133.3|7130.5|7133.6|7130.8|7134.6|7131.8|7132.6|7129.8|97
1623157690000|2021-06-08 13:08:10|7133.8|7131|7135.6|7132.8|7135.6|7132.8|7133.6|7130.8|108
1623157700000|2021-06-08 13:08:20|7136.1|7133.3|7136.6|7133.8|7136.6|7133.8|7135.6|7132.8|57
1623157710000|2021-06-08 13:08:30|7136.4|7133.6|7137.6|7134.8|7139.4|7136.6|7136.4|7133.6|331
1623157720000|2021-06-08 13:08:40|7137.4|7134.6|7136.4|7133.6|7137.4|7134.6|7134.4|7131.6|1222
1623157730000|2021-06-08 13:08:50|7136.5|7133.7|7136.2|7133.4|7137.2|7134.4|7136.2|7133.4|29
1623157740000|2021-06-08 13:09:00|7135.9|7133.1|7135.7|7132.9|7137.2|7134.4|7135.2|7132.4|65
1623157750000|2021-06-08 13:09:10|7135.4|7132.6|7132.4|7129.6|7136|7133.2|7132|7129.2|466
1623157760000|2021-06-08 13:09:20|7132.9|7130.1|7131.4|7128.6|7134|7131.2|7131.4|7128.6|210
1623157770000|2021-06-08 13:09:30|7130.8|7128|7130.9|7128.1|7131.1|7128.3|7130.6|7127.8|129
1623157780000|2021-06-08 13:09:40|7130.4|7127.6|7129.4|7126.6|7131.1|7128.3|7128.6|7125.8|111
1623157790000|2021-06-08 13:09:50|7130.6|7127.8|7129.8|7127|7130.9|7128.1|7129.4|7126.6|75
1623157800000|2021-06-08 13:10:00|7129.4|7126.6|7128.3|7125.5|7131.4|7128.6|7128.3|7125.5|245
1623157810000|2021-06-08 13:10:10|7128.4|7125.6|7125.6|7122.8|7130.6|7127.8|7125.6|7122.8|293
1623157820000|2021-06-08 13:10:20|7126.2|7123.4|7126.8|7124|7126.8|7124|7124.8|7122|59
1623157830000|2021-06-08 13:10:30|7126.6|7123.8|7125.6|7122.8|7126.6|7123.8|7124.6|7121.8|56
1623157840000|2021-06-08 13:10:40|7125.3|7122.5|7125.6|7122.8|7125.6|7122.8|7125.3|7122.5|2
1623157850000|2021-06-08 13:10:50|7125.1|7122.3|7126.1|7123.3|7126.6|7123.8|7124.8|7122|29
1623157860000|2021-06-08 13:11:00|7126.4|7123.6|7126|7123.2|7126.8|7124|7125.8|7123|88
1623157870000|2021-06-08 13:11:10|7125.6|7122.8|7123.3|7120.5|7125.6|7122.8|7122.6|7119.8|92
1623157880000|2021-06-08 13:11:20|7123.6|7120.8|7124.6|7121.8|7124.6|7121.8|7122.6|7119.8|155
1623157890000|2021-06-08 13:11:30|7124|7121.2|7124.6|7121.8|7125.2|7122.4|7123.8|7121|125
1623157900000|2021-06-08 13:11:40|7124.8|7122|7123.6|7120.8|7124.8|7122|7123.6|7120.8|43
1623157910000|2021-06-08 13:11:50|7123.9|7121.1|7123.1|7120.3|7124.4|7121.6|7123.1|7120.3|22
1623157920000|2021-06-08 13:12:00|7122.6|7119.8|7123|7120.2|7123.6|7120.8|7122.3|7119.5|25
1623157930000|2021-06-08 13:12:10|7122.8|7120|7123.6|7120.8|7123.6|7120.8|7122.8|7120|27
1623157940000|2021-06-08 13:12:20|7123.8|7121|7124.8|7122|7124.8|7122|7123.8|7121|41
1623157950000|2021-06-08 13:12:30|7126|7123.2|7125.6|7122.8|7127.6|7124.8|7124.8|7122|177
1623157960000|2021-06-08 13:12:40|7126.2|7123.4|7128.6|7125.8|7128.6|7125.8|7126.2|7123.4|74
1623157970000|2021-06-08 13:12:50|7128.8|7126|7128.8|7126|7130.1|7127.3|7128.8|7126|72
1623157980000|2021-06-08 13:13:00|7128.6|7125.8|7129.6|7126.8|7129.6|7126.8|7128.1|7125.3|69
1623157990000|2021-06-08 13:13:10|7129.8|7127|7130.1|7127.3|7130.4|7127.6|7129.6|7126.8|29
1623158000000|2021-06-08 13:13:20|7130.4|7127.6|7130.3|7127.5|7131.1|7128.3|7129.8|7127|27
1623158010000|2021-06-08 13:13:30|7130.6|7127.8|7130.6|7127.8|7132.1|7129.3|7130.6|7127.8|33
1623158020000|2021-06-08 13:13:40|7130.8|7128|7129.3|7126.5|7131.1|7128.3|7129.3|7126.5|50
1623158030000|2021-06-08 13:13:50|7129.1|7126.3|7127.8|7125|7129.1|7126.3|7127.8|7125|30
1623158040000|2021-06-08 13:14:00|7127.6|7124.8|7127.3|7124.5|7128.6|7125.8|7126.6|7123.8|30
1623158050000|2021-06-08 13:14:10|7127.4|7124.6|7128.6|7125.8|7128.6|7125.8|7127.3|7124.5|45
1623158060000|2021-06-08 13:14:20|7129.1|7126.3|7128.8|7126|7129.1|7126.3|7128.6|7125.8|37
1623158070000|2021-06-08 13:14:30|7128.6|7125.8|7127.6|7124.8|7128.6|7125.8|7127.6|7124.8|31
1623158080000|2021-06-08 13:14:40|7126.6|7123.8|7125.8|7123|7126.6|7123.8|7125.3|7122.5|15
1623158090000|2021-06-08 13:14:50|7125.3|7122.5|7123.8|7121|7125.3|7122.5|7123.6|7120.8|20
1623158100000|2021-06-08 13:15:00|7124.1|7121.3|7126.3|7123.5|7126.3|7123.5|7124.1|7121.3|36
1623158110000|2021-06-08 13:15:10|7126|7123.2|7124.3|7121.5|7126|7123.2|7124.3|7121.5|11
1623158120000|2021-06-08 13:15:20|7123.7|7120.9|7123.3|7120.5|7123.7|7120.9|7121.8|7119|43
1623158130000|2021-06-08 13:15:30|7123.8|7121|7123.8|7121|7124.8|7122|7123.8|7121|17
1623158140000|2021-06-08 13:15:40|7123.6|7120.8|7123.8|7121|7123.8|7121|7123.6|7120.8|20
1623158150000|2021-06-08 13:15:50|7124.4|7121.6|7123.8|7121|7124.8|7122|7123.8|7121|14
1623158160000|2021-06-08 13:16:00|7124.1|7121.3|7122.8|7120|7124.1|7121.3|7122.8|7120|48
1623158170000|2021-06-08 13:16:10|7123.4|7120.6|7122.8|7120|7123.6|7120.8|7122.8|7120|20
1623158180000|2021-06-08 13:16:20|7122.6|7119.8|7121.6|7118.8|7122.8|7120|7121.6|7118.8|13
1623158190000|2021-06-08 13:16:30|7121.9|7119.1|7122.8|7120|7123.3|7120.5|7121.9|7119.1|49
1623158200000|2021-06-08 13:16:40|7122.4|7119.6|7119|7116.2|7122.4|7119.6|7119|7116.2|84
1623158210000|2021-06-08 13:16:50|7118.6|7115.8|7119.6|7116.8|7120.1|7117.3|7118.6|7115.8|31
1623158220000|2021-06-08 13:17:00|7119.3|7116.5|7119.1|7116.3|7119.6|7116.8|7118.6|7115.8|33
1623158230000|2021-06-08 13:17:10|7118.8|7116|7117.6|7114.8|7119.2|7116.3|7115.8|7113|478
1623158240000|2021-06-08 13:17:20|7117.3|7114.5|7118.6|7115.8|7120.1|7117.3|7117.3|7114.5|80
1623158250000|2021-06-08 13:17:30|7118.1|7115.3|7119.6|7116.8|7119.6|7116.8|7118.1|7115.3|31
1623158260000|2021-06-08 13:17:40|7119.8|7117|7120.3|7117.5|7121.4|7118.6|7119.8|7117|102
1623158270000|2021-06-08 13:17:50|7120.6|7117.8|7120.8|7118|7121.1|7118.3|7120.6|7117.8|11
1623158280000|2021-06-08 13:18:00|7121.1|7118.3|7120.1|7117.3|7121.4|7118.6|7119.8|7117|17
1623158290000|2021-06-08 13:18:10|7119.8|7117|7116.8|7114|7119.8|7117|7116.8|7114|455
1623158300000|2021-06-08 13:18:20|7117.2|7114.4|7115.2|7112.4|7118|7115.2|7115.2|7112.4|239
1623158310000|2021-06-08 13:18:30|7114.8|7112|7116|7113.2|7116|7113.2|7114.8|7112|36
1623158320000|2021-06-08 13:18:40|7116.2|7113.4|7115.8|7113|7116.5|7113.7|7115|7112.2|26
1623158330000|2021-06-08 13:18:50|7116|7113.2|7115.2|7112.4|7116.5|7113.7|7114|7111.2|114
1623158340000|2021-06-08 13:19:00|7115|7112.2|7118.3|7115.5|7118.3|7115.5|7115|7112.2|97
1623158350000|2021-06-08 13:19:10|7118.6|7115.8|7116.6|7113.8|7118.8|7116|7116|7113.2|22
1623158360000|2021-06-08 13:19:20|7116.2|7113.4|7116.5|7113.7|7116.8|7114|7115.8|7113|31
1623158370000|2021-06-08 13:19:30|7116.3|7113.5|7117|7114.2|7117|7114.2|7116|7113.2|10
1623158380000|2021-06-08 13:19:40|7116.8|7114|7115|7112.2|7117.3|7114.5|7114.7|7111.9|34
1623158390000|2021-06-08 13:19:50|7114.8|7112|7114.8|7112|7116|7113.2|7114.2|7111.4|35
1623158400000|2021-06-08 13:20:00|7115|7112.2|7115.5|7112.7|7116|7113.2|7114.2|7111.4|41
1623158410000|2021-06-08 13:20:10|7115.2|7112.4|7114|7111.2|7115.5|7112.7|7114|7111.2|37
1623158420000|2021-06-08 13:20:20|7113.8|7111|7115|7112.2|7115|7112.2|7113.8|7111|11
1623158430000|2021-06-08 13:20:30|7114.4|7111.6|7114.8|7112|7114.8|7112|7114.2|7111.4|80
1623158440000|2021-06-08 13:20:40|7114|7111.2|7113.5|7110.7|7114.3|7111.5|7113|7110.2|178
1623158450000|2021-06-08 13:20:50|7113|7110.2|7115.2|7112.4|7115.8|7113|7112.5|7109.7|382
1623158460000|2021-06-08 13:21:00|7115|7112.2|7115.6|7112.8|7115.8|7113|7115|7112.2|14
1623158470000|2021-06-08 13:21:10|7115|7112.2|7114|7111.2|7115.8|7113|7114|7111.2|12
1623158480000|2021-06-08 13:21:20|7113.5|7110.7|7110.8|7108|7114.9|7110.7|7110|7104.9|177
1623158490000|2021-06-08 13:21:30|7111|7108.2|7110.3|7107.5|7111.8|7109|7110|7107.2|28
1623158500000|2021-06-08 13:21:40|7110.6|7107.8|7110.6|7107.8|7111.8|7109|7110|7107.2|14
1623158510000|2021-06-08 13:21:50|7111|7108.2|7110.8|7108|7111.8|7109|7110.8|7108|5
1623158520000|2021-06-08 13:22:00|7111|7108.2|7111.8|7109|7111.8|7109|7110.2|7107.4|14
1623158530000|2021-06-08 13:22:10|7111.5|7108.7|7110.5|7107.7|7111.8|7109|7110.5|7107.7|17
1623158540000|2021-06-08 13:22:20|7110|7107.2|7110.8|7108|7110.8|7108|7109.8|7107|12
1623158550000|2021-06-08 13:22:30|7110.3|7107.5|7110.5|7107.7|7110.8|7108|7109|7106.2|20
1623158560000|2021-06-08 13:22:40|7110.6|7107.8|7108.8|7106|7111|7108.2|7108|7105.2|80
1623158570000|2021-06-08 13:22:50|7109.2|7106.4|7109|7106.2|7109.5|7106.7|7108.2|7105.4|16
1623158580000|2021-06-08 13:23:00|7109.2|7106.4|7108.5|7105.7|7109.5|7106.7|7107.2|7104.4|20
1623158590000|2021-06-08 13:23:10|7108.2|7105.4|7108.8|7106|7109|7106.2|7108.2|7105.4|47
1623158600000|2021-06-08 13:23:20|7108.7|7105.9|7108.5|7105.7|7109|7106.2|7108.5|7105.7|8
1623158610000|2021-06-08 13:23:30|7107.9|7105.1|7106.2|7103.4|7108.2|7105.4|7105.2|7102.4|81
1623158620000|2021-06-08 13:23:40|7106.5|7103.7|7106.5|7103.7|7107|7104.2|7105.7|7102.9|77
1623158630000|2021-06-08 13:23:50|7106.7|7103.9|7107|7104.2|7107|7104.2|7106.5|7103.7|17
1623158640000|2021-06-08 13:24:00|7106.4|7103.6|7105.5|7102.7|7106.4|7103.6|7104.5|7101.7|135
1623158650000|2021-06-08 13:24:10|7105.7|7102.9|7106.2|7103.4|7106.2|7103.4|7105.2|7102.4|83
1623158660000|2021-06-08 13:24:20|7107|7104.2|7107|7104.2|7107|7104.2|7106.5|7103.7|13
1623158670000|2021-06-08 13:24:30|7107.2|7104.4|7108|7105.2|7108|7105.2|7107.2|7104.4|3
1623158680000|2021-06-08 13:24:40|7107.7|7104.9|7107|7104.2|7107.7|7104.9|7106.7|7103.9|15
1623158690000|2021-06-08 13:24:50|7106|7103.2|7106.2|7103.4|7106.2|7103.4|7105.7|7102.9|119
1623158700000|2021-06-08 13:25:00|7106.7|7103.9|7108|7105.2|7108|7105.2|7106|7103.2|28
1623158710000|2021-06-08 13:25:10|7107.7|7104.9|7109.2|7106.4|7110|7107.2|7107.7|7104.9|17
1623158720000|2021-06-08 13:25:20|7108.8|7106|7108.8|7106|7109|7106.2|7108.5|7105.7|13
1623158730000|2021-06-08 13:25:30|7109|7106.2|7106|7103.2|7109|7106.2|7105.7|7102.9|53
1623158740000|2021-06-08 13:25:40|7105.7|7102.9|7106|7103.2|7106.2|7103.4|7105.7|7102.9|135
1623158750000|2021-06-08 13:25:50|7106.2|7103.4|7106.8|7104|7106.8|7104|7106.2|7103.4|4
1623158760000|2021-06-08 13:26:00|7106.2|7103.4|7104.2|7101.4|7106.2|7103.4|7104.2|7101.4|15
1623158770000|2021-06-08 13:26:10|7104.5|7101.7|7104.7|7101.9|7105|7102.2|7103.5|7100.7|22
1623158780000|2021-06-08 13:26:20|7105|7102.2|7105|7102.2|7105.2|7102.4|7105|7102.2|11
1623158790000|2021-06-08 13:26:30|7104.5|7101.7|7104.5|7101.7|7106|7103.2|7104.5|7101.7|16
1623158800000|2021-06-08 13:26:40|7105|7102.2|7104.2|7101.4|7105|7102.2|7104.2|7101.4|1
1623158810000|2021-06-08 13:26:50|7104.5|7101.7|7104.7|7101.9|7105|7102.2|7104.2|7101.4|48
1623158820000|2021-06-08 13:27:00|7104.2|7101.4|7103|7100.2|7104.2|7101.4|7102.2|7099.4|27
1623158830000|2021-06-08 13:27:10|7103.2|7100.4|7103.2|7100.4|7103.8|7101|7102.2|7099.4|28
1623158840000|2021-06-08 13:27:20|7103.5|7100.7|7103.2|7100.4|7103.5|7100.7|7103.2|7100.4|2
1623158850000|2021-06-08 13:27:30|7103.8|7101|7102.8|7100|7103.8|7101|7102|7099.2|8
1623158860000|2021-06-08 13:27:40|7103|7100.2|7103.3|7100.5|7103.5|7100.7|7103|7100.2|58
1623158870000|2021-06-08 13:27:50|7103|7100.2|7102.5|7099.7|7103.8|7101|7102.5|7099.7|7
1623158880000|2021-06-08 13:28:00|7102.8|7100|7103.2|7100.4|7103.2|7100.4|7102.5|7099.7|17
1623158890000|2021-06-08 13:28:10|7103.3|7100.5|7104|7101.2|7104|7101.2|7103.2|7100.4|7
1623158900000|2021-06-08 13:28:20|7103.5|7100.7|7105|7102.2|7105.8|7103|7103.2|7100.4|262
1623158910000|2021-06-08 13:28:30|7104.7|7101.9|7104.5|7101.7|7105|7102.2|7104|7101.2|52
1623158920000|2021-06-08 13:28:40|7105|7102.2|7105.5|7102.7|7106|7103.2|7105|7102.2|4
1623158930000|2021-06-08 13:28:50|7106|7103.2|7105|7102.2|7106|7103.2|7105|7102.2|6
1623158940000|2021-06-08 13:29:00|7104.7|7101.9|7105|7102.2|7105|7102.2|7104.5|7101.7|9
1623158950000|2021-06-08 13:29:10|7104.7|7101.9|7104.2|7101.4|7105|7102.2|7104.2|7101.4|8
1623158960000|2021-06-08 13:29:20|7104|7101.2|7100|7097.2|7104|7101.2|7098|7095.2|365
1623158970000|2021-06-08 13:29:30|7100.3|7097.5|7100.8|7098|7101|7098.2|7099|7096.2|66
1623158980000|2021-06-08 13:29:40|7101.3|7098.5|7099|7096.2|7101.3|7098.5|7099|7096.2|17
1623158990000|2021-06-08 13:29:50|7099.3|7096.5|7099.2|7096.4|7100.3|7097.5|7099|7096.2|4
1623159000000|2021-06-08 13:30:00|7099|7096.2|7099.5|7096.7|7100|7097.2|7099|7096.2|23
1623159010000|2021-06-08 13:30:10|7099.2|7096.4|7106|7103.2|7106|7103.2|7098.5|7095.7|66
1623159020000|2021-06-08 13:30:20|7105.8|7103|7102.3|7099.5|7106|7103.2|7102|7099.2|47
1623159030000|2021-06-08 13:30:30|7102|7099.2|7103.2|7100.4|7103.5|7100.7|7101.5|7098.7|39
1623159040000|2021-06-08 13:30:40|7103|7100.2|7101.7|7098.9|7103|7100.2|7101.7|7098.9|35
1623159050000|2021-06-08 13:30:50|7101.8|7099|7102.7|7099.9|7103|7100.2|7101.2|7098.4|16
1623159060000|2021-06-08 13:31:00|7102.5|7099.7|7102.2|7099.4|7103|7100.2|7101.2|7098.4|120
1623159070000|2021-06-08 13:31:10|7102.5|7099.7|7100|7097.2|7102.5|7099.7|7100|7097.2|10
1623159080000|2021-06-08 13:31:20|7099.7|7096.9|7100.2|7097.4|7100.2|7097.4|7099|7096.2|23
1623159090000|2021-06-08 13:31:30|7100|7097.2|7101.2|7098.4|7101.7|7098.9|7099.7|7096.9|26
1623159100000|2021-06-08 13:31:40|7101.5|7098.7|7102.8|7100|7103|7100.2|7101|7098.2|15
1623159110000|2021-06-08 13:31:50|7102.5|7099.7|7101.2|7098.4|7102.5|7099.7|7101|7098.2|19
1623159120000|2021-06-08 13:32:00|7100.8|7098|7097|7094.2|7100.8|7098|7094.2|7091.4|132
1623159130000|2021-06-08 13:32:10|7097.2|7094.4|7100|7097.2|7100.3|7097.5|7097.2|7094.4|39
1623159140000|2021-06-08 13:32:20|7099.7|7096.9|7097.8|7095|7101|7098.2|7097.8|7095|9
1623159150000|2021-06-08 13:32:30|7097.5|7094.7|7100.5|7097.7|7100.8|7098|7097|7094.2|541
1623159160000|2021-06-08 13:32:40|7100.2|7097.4|7099|7096.2|7100.2|7097.4|7098.2|7095.4|16
1623159170000|2021-06-08 13:32:50|7099.2|7096.4|7100.8|7098|7101|7098.2|7099.2|7096.4|9
1623159180000|2021-06-08 13:33:00|7101|7098.2|7099.2|7096.4|7101.3|7098.5|7099.2|7096.4|20
1623159190000|2021-06-08 13:33:10|7099.5|7096.7|7101|7098.2|7101.3|7098.5|7099.2|7096.4|8
1623159200000|2021-06-08 13:33:20|7100.7|7097.9|7099.5|7096.7|7101|7098.2|7099.5|7096.7|8
1623159210000|2021-06-08 13:33:30|7099|7096.2|7098.5|7095.7|7099|7096.2|7098.2|7095.4|3
1623159220000|2021-06-08 13:33:40|7098.2|7095.4|7100.7|7097.9|7101|7098.2|7098.2|7095.4|181
1623159230000|2021-06-08 13:33:50|7100.2|7097.4|7105.5|7102.7|7105.5|7102.7|7100.2|7097.4|239
1623159240000|2021-06-08 13:34:00|7105.8|7103|7105.3|7102.5|7106.8|7104|7105|7102.2|50
1623159250000|2021-06-08 13:34:10|7105.8|7103|7104.2|7101.4|7105.8|7103|7104|7101.2|17
1623159260000|2021-06-08 13:34:20|7104|7101.2|7105.5|7102.7|7105.5|7102.7|7103.5|7100.7|35
1623159270000|2021-06-08 13:34:30|7105|7102.2|7105|7102.2|7105.8|7103|7105|7102.2|13
1623159280000|2021-06-08 13:34:40|7105.3|7102.5|7104|7101.2|7106.3|7103.5|7104|7101.2|20
1623159290000|2021-06-08 13:34:50|7104.3|7101.5|7099.8|7097|7104.3|7101.5|7099.5|7096.7|30
1623159300000|2021-06-08 13:35:00|7100|7097.2|7100|7097.2|7100.8|7098|7098.2|7095.4|36
1623159310000|2021-06-08 13:35:10|7099.5|7096.7|7096.5|7093.7|7099.5|7096.7|7095.2|7092.4|113
1623159320000|2021-06-08 13:35:20|7096.8|7094|7100|7097.2|7100|7097.2|7096.8|7094|19
1623159330000|2021-06-08 13:35:30|7099.8|7097|7098.3|7095.5|7099.8|7097|7098.3|7095.5|32
1623159340000|2021-06-08 13:35:40|7098.8|7096|7100.2|7097.4|7100.2|7097.4|7098.8|7096|8
1623159350000|2021-06-08 13:35:50|7100.3|7097.5|7100.2|7097.4|7100.8|7098|7100.2|7097.4|3
1623159360000|2021-06-08 13:36:00|7100|7097.2|7095.7|7092.9|7100|7097.2|7095.2|7092.4|62
1623159370000|2021-06-08 13:36:10|7095.5|7092.7|7095.2|7092.4|7096|7093.2|7095.2|7092.4|7
1623159380000|2021-06-08 13:36:20|7095.5|7092.7|7087.2|7084.4|7095.5|7092.7|7086.7|7083.9|164
1623159390000|2021-06-08 13:36:30|7087|7084.2|7080|7077.2|7088|7085.2|7079.1|7076.3|183
1623159400000|2021-06-08 13:36:40|7080.6|7077.8|7083.1|7080.3|7084|7081.2|7080.6|7077.8|116
1623159410000|2021-06-08 13:36:50|7082.8|7080|7084.3|7081.5|7084.6|7081.8|7082|7079.2|118
1623159420000|2021-06-08 13:37:00|7084.1|7081.3|7081|7078.2|7084.1|7081.3|7079|7076.2|277
1623159430000|2021-06-08 13:37:10|7080.3|7077.5|7076|7073.2|7081|7078.2|7072.1|7069.3|267
1623159440000|2021-06-08 13:37:20|7076.3|7073.5|7077.3|7074.5|7077.6|7074.8|7075.1|7072.3|138
1623159450000|2021-06-08 13:37:30|7077|7074.2|7081.5|7078.7|7081.6|7078.8|7077|7074.2|62
1623159460000|2021-06-08 13:37:40|7082|7079.2|7082.5|7079.7|7084.6|7081.8|7081.5|7078.7|70
1623159470000|2021-06-08 13:37:50|7082.6|7079.8|7081.6|7078.8|7083|7080.2|7081.1|7078.3|65
1623159480000|2021-06-08 13:38:00|7081.1|7078.3|7082.5|7079.7|7082.6|7079.8|7081.1|7078.3|108
1623159490000|2021-06-08 13:38:10|7082.8|7080|7081.1|7078.3|7083.1|7080.3|7081.1|7078.3|29
1623159500000|2021-06-08 13:38:20|7081.5|7078.7|7080|7077.2|7082|7079.2|7078|7075.2|94
1623159510000|2021-06-08 13:38:30|7080.5|7077.7|7077.1|7074.3|7080.6|7077.8|7075.6|7072.8|80
1623159520000|2021-06-08 13:38:40|7077.8|7075|7080.1|7077.3|7081|7078.2|7077.8|7075|285
1623159530000|2021-06-08 13:38:50|7079.6|7076.8|7078.1|7075.3|7080|7077.2|7078.1|7075.3|36
1623159540000|2021-06-08 13:39:00|7078|7075.2|7076.1|7073.3|7078|7075.2|7074.1|7071.3|83
1623159550000|2021-06-08 13:39:10|7076.5|7073.7|7077.6|7074.8|7078|7075.2|7076.1|7073.3|17
1623159560000|2021-06-08 13:39:20|7077.1|7074.3|7075.1|7072.3|7077.1|7074.3|7074.1|7071.3|51
1623159570000|2021-06-08 13:39:30|7075|7072.2|7074|7071.2|7075.5|7072.7|7073.3|7070.5|45
1623159580000|2021-06-08 13:39:40|7073.8|7071|7073.6|7070.8|7074|7071.2|7071.6|7068.8|109
1623159590000|2021-06-08 13:39:50|7073.5|7070.7|7072.6|7069.8|7073.6|7070.8|7072.3|7069.5|23
1623159600000|2021-06-08 13:40:00|7072.1|7069.3|7071.6|7068.8|7072.5|7069.7|7070.1|7067.3|82
1623159610000|2021-06-08 13:40:10|7071.3|7068.5|7070.6|7067.8|7071.3|7068.5|7068.1|7065.3|101
1623159620000|2021-06-08 13:40:20|7070.3|7067.5|7069|7066.2|7070.5|7067.7|7068.1|7065.3|54
1623159630000|2021-06-08 13:40:30|7068.6|7065.8|7068.6|7065.8|7069|7066.2|7068|7065.2|106
1623159640000|2021-06-08 13:40:40|7068.3|7065.5|7069.3|7066.5|7070|7067.2|7068.1|7065.3|34
1623159650000|2021-06-08 13:40:50|7069.1|7066.3|7070.1|7067.3|7071|7068.2|7068|7065.2|103
1623159660000|2021-06-08 13:41:00|7069.6|7066.8|7070.1|7067.3|7071|7068.2|7069.3|7066.5|46
1623159670000|2021-06-08 13:41:10|7069.8|7067|7067.1|7064.3|7069.8|7067|7067.1|7064.3|57
1623159680000|2021-06-08 13:41:20|7066.5|7063.7|7070|7067.2|7071.3|7068.5|7066|7063.2|1794
1623159690000|2021-06-08 13:41:30|7069.8|7067|7068.3|7065.5|7069.8|7067|7067.8|7065|85
1623159700000|2021-06-08 13:41:40|7066.8|7064|7066.1|7063.3|7068.1|7065.3|7065.8|7063|68
1623159710000|2021-06-08 13:41:50|7066.3|7063.5|7063.6|7060.8|7066.3|7063.5|7062.8|7060|195
1623159720000|2021-06-08 13:42:00|7063.8|7061|7066.9|7064.1|7067.4|7064.6|7063.6|7060.8|148
1623159730000|2021-06-08 13:42:10|7066.6|7063.8|7067.6|7064.8|7069.8|7067|7066.6|7063.8|76
1623159740000|2021-06-08 13:42:20|7068.4|7065.6|7068.1|7065.3|7070.1|7067.3|7067.6|7064.8|48
1623159750000|2021-06-08 13:42:30|7067.8|7065|7065.4|7062.6|7067.9|7065.1|7064.8|7062|59
1623159760000|2021-06-08 13:42:40|7065|7062.2|7064.8|7062|7066.1|7063.3|7063.8|7061|53
1623159770000|2021-06-08 13:42:50|7064.1|7061.3|7063.1|7060.3|7064.4|7061.6|7062.8|7060|17
1623159780000|2021-06-08 13:43:00|7062.8|7060|7062.1|7059.3|7063.1|7060.3|7060.6|7057.8|554
1623159790000|2021-06-08 13:43:10|7062.3|7059.5|7063.6|7060.8|7063.6|7060.8|7062.3|7059.5|31
1623159800000|2021-06-08 13:43:20|7063.8|7061|7061.8|7059|7064.3|7061.5|7061.8|7059|55
1623159810000|2021-06-08 13:43:30|7061.6|7058.8|7060.8|7058|7061.6|7058.8|7060.4|7057.6|252
1623159820000|2021-06-08 13:43:40|7060.6|7057.8|7061.6|7058.8|7061.8|7059|7060.4|7057.6|362
1623159830000|2021-06-08 13:43:50|7061.8|7059|7062.8|7060|7064.1|7061.3|7061.8|7059|41
1623159840000|2021-06-08 13:44:00|7062.6|7059.8|7063.3|7060.5|7063.8|7061|7061.8|7059|43
1623159850000|2021-06-08 13:44:10|7063|7060.2|7062.8|7060|7063.5|7060.7|7062.5|7059.7|32
1623159860000|2021-06-08 13:44:20|7063.5|7060.7|7067.8|7065|7067.8|7065|7063|7060.2|267
1623159870000|2021-06-08 13:44:30|7068|7065.2|7066.3|7063.5|7068.5|7065.7|7065|7062.2|128
1623159880000|2021-06-08 13:44:40|7066|7063.2|7066.3|7063.5|7067|7064.2|7065|7062.2|49
1623159890000|2021-06-08 13:44:50|7066|7063.2|7070|7067.2|7070.3|7067.5|7065.8|7063|30
1623159900000|2021-06-08 13:45:00|7069.8|7067|7066.8|7064|7070|7067.2|7066.8|7064|59
1623159910000|2021-06-08 13:45:10|7066.4|7063.6|7065.5|7062.7|7066.8|7064|7065.3|7062.5|42
1623159920000|2021-06-08 13:45:20|7065|7062.2|7071|7068.2|7071.8|7069|7065|7062.2|58
1623159930000|2021-06-08 13:45:30|7071.5|7068.7|7071.8|7069|7072.8|7070|7070.8|7068|60
1623159940000|2021-06-08 13:45:40|7072.6|7069.8|7075.1|7072.3|7075.1|7072.3|7072.6|7069.8|43
1623159950000|2021-06-08 13:45:50|7075.6|7072.8|7076.6|7073.8|7076.8|7074|7075.3|7072.5|35
1623159960000|2021-06-08 13:46:00|7076.8|7074|7078.1|7075.3|7079.6|7076.8|7074.8|7072|170
1623159970000|2021-06-08 13:46:10|7077.8|7075|7078.5|7075.7|7078.8|7076|7077.8|7075|67
1623159980000|2021-06-08 13:46:20|7078|7075.2|7081.1|7078.3|7081.3|7078.5|7077.8|7075|48
1623159990000|2021-06-08 13:46:30|7081.3|7078.5|7077.8|7075|7081.3|7078.5|7077.8|7075|29
1623160000000|2021-06-08 13:46:40|7077.5|7074.7|7076.3|7073.5|7077.6|7074.8|7075.6|7072.8|60
1623160010000|2021-06-08 13:46:50|7075.8|7073|7074.1|7071.3|7076.3|7073.5|7074.1|7071.3|12
1623160020000|2021-06-08 13:47:00|7074.4|7071.6|7073.6|7070.8|7074.6|7071.8|7071.6|7068.8|51
1623160030000|2021-06-08 13:47:10|7073.9|7071.1|7074.6|7071.8|7075.4|7072.6|7073.1|7070.3|17
1623160040000|2021-06-08 13:47:20|7074.9|7072.1|7071.3|7068.5|7074.9|7072.1|7070.8|7068|33
1623160050000|2021-06-08 13:47:30|7071.6|7068.8|7067.6|7064.8|7072.4|7069.6|7066.8|7064|63
1623160060000|2021-06-08 13:47:40|7067.3|7064.5|7065.1|7062.3|7067.3|7064.5|7064.6|7061.8|27
1623160070000|2021-06-08 13:47:50|7065.8|7063|7065.3|7062.5|7066.3|7063.5|7064.8|7062|18
1623160080000|2021-06-08 13:48:00|7065.6|7062.8|7067.4|7064.6|7067.4|7064.6|7065.3|7062.5|7
1623160090000|2021-06-08 13:48:10|7068.1|7065.3|7068.3|7065.5|7069.4|7066.6|7067.8|7065|10
1623160100000|2021-06-08 13:48:20|7067.6|7064.8|7069.3|7066.5|7070.6|7067.8|7067.6|7064.8|47
1623160110000|2021-06-08 13:48:30|7069.1|7066.3|7070.1|7067.3|7070.6|7067.8|7068.8|7066|27
1623160120000|2021-06-08 13:48:40|7069.8|7067|7068.6|7065.8|7070.1|7067.3|7068.6|7065.8|65
1623160130000|2021-06-08 13:48:50|7068.4|7065.6|7066.4|7063.6|7068.6|7065.8|7066.4|7063.6|20
1623160140000|2021-06-08 13:49:00|7066.6|7063.8|7069.1|7066.3|7069.6|7066.8|7065.6|7062.8|30
1623160150000|2021-06-08 13:49:10|7069.6|7066.8|7070.8|7068|7071.1|7068.3|7068.8|7066|26
1623160160000|2021-06-08 13:49:20|7070.3|7067.5|7069.6|7066.8|7071.6|7068.8|7069.6|7066.8|37
1623160170000|2021-06-08 13:49:30|7069.9|7067.1|7068.8|7066|7071.1|7068.3|7068.8|7066|59
1623160180000|2021-06-08 13:49:40|7069.1|7066.3|7068.8|7066|7069.1|7066.3|7067.9|7065.1|269
1623160190000|2021-06-08 13:49:50|7068.3|7065.5|7066.6|7063.8|7068.3|7065.5|7065.8|7063|56
1623160200000|2021-06-08 13:50:00|7066.8|7064|7068.3|7065.5|7068.6|7065.8|7066.8|7064|51
1623160210000|2021-06-08 13:50:10|7067.9|7065.1|7067.1|7064.3|7068.6|7065.8|7066.8|7064|14
1623160220000|2021-06-08 13:50:20|7067.3|7064.5|7068.1|7065.3|7069.1|7066.3|7067.3|7064.5|42
1623160230000|2021-06-08 13:50:30|7068.3|7065.5|7066.6|7063.8|7068.3|7065.5|7064.8|7062|25
1623160240000|2021-06-08 13:50:40|7066.1|7063.3|7068.4|7065.6|7068.6|7065.8|7065.8|7063|8
1623160250000|2021-06-08 13:50:50|7068.8|7066|7069.3|7066.5|7070.6|7067.8|7068.8|7066|23
1623160260000|2021-06-08 13:51:00|7069.6|7066.8|7069.3|7066.5|7069.6|7066.8|7068.6|7065.8|5
1623160270000|2021-06-08 13:51:10|7068.8|7066|7071.8|7069|7071.9|7069.1|7068.8|7066|16
1623160280000|2021-06-08 13:51:20|7072.6|7069.8|7074.1|7071.3|7074.1|7071.3|7072.6|7069.8|14
1623160290000|2021-06-08 13:51:30|7074.3|7071.5|7073.8|7071|7074.6|7071.8|7072.8|7070|13
1623160300000|2021-06-08 13:51:40|7072.9|7070.1|7074.6|7071.8|7074.6|7071.8|7072.6|7069.8|71
1623160310000|2021-06-08 13:51:50|7074.1|7071.3|7074.1|7071.3|7074.6|7071.8|7073.1|7070.3|64
1623160320000|2021-06-08 13:52:00|7074.4|7071.6|7074.6|7071.8|7074.6|7071.8|7073.6|7070.8|19
1623160330000|2021-06-08 13:52:10|7074.3|7071.5|7072.8|7070|7074.6|7071.8|7072.8|7070|7
1623160340000|2021-06-08 13:52:20|7073.1|7070.3|7075.6|7072.8|7075.8|7073|7072.8|7070|71
1623160350000|2021-06-08 13:52:30|7075.3|7072.5|7076.6|7073.8|7076.6|7073.8|7074.8|7072|32
1623160360000|2021-06-08 13:52:40|7076.3|7073.5|7076.3|7073.5|7076.6|7073.8|7075.3|7072.5|30
1623160370000|2021-06-08 13:52:50|7076.6|7073.8|7080.6|7077.8|7080.6|7077.8|7076.3|7073.5|130
1623160380000|2021-06-08 13:53:00|7080.9|7078.1|7081.6|7078.8|7083.4|7080.6|7080.6|7077.8|114
1623160390000|2021-06-08 13:53:10|7082.6|7079.8|7082.3|7079.5|7083.6|7080.8|7081.9|7079.1|57
1623160400000|2021-06-08 13:53:20|7082.6|7079.8|7082.4|7079.6|7082.6|7079.8|7081.6|7078.8|26
1623160410000|2021-06-08 13:53:30|7082.6|7079.8|7084.4|7081.6|7084.4|7081.6|7082.6|7079.8|202
1623160420000|2021-06-08 13:53:40|7084.1|7081.3|7086.9|7084.1|7088.2|7085.4|7084.1|7081.3|764
1623160430000|2021-06-08 13:53:50|7086.4|7083.6|7086.4|7083.6|7087.2|7084.4|7085.6|7082.8|56
1623160440000|2021-06-08 13:54:00|7086.2|7083.4|7087.6|7084.8|7088.4|7085.6|7085.9|7083.1|275
1623160450000|2021-06-08 13:54:10|7087.2|7084.4|7088.2|7085.4|7088.4|7085.6|7085.9|7083.1|116
1623160460000|2021-06-08 13:54:20|7087.9|7085.1|7085.6|7082.8|7088.2|7085.4|7084.6|7081.8|59
1623160470000|2021-06-08 13:54:30|7085.4|7082.6|7082.2|7079.4|7085.4|7082.6|7081.9|7079.1|121
1623160480000|2021-06-08 13:54:40|7082.4|7079.6|7081.2|7078.4|7083.4|7080.6|7081.2|7078.4|185
1623160490000|2021-06-08 13:54:50|7081.4|7078.6|7083.2|7080.4|7084.2|7081.4|7081.2|7078.4|50
1623160500000|2021-06-08 13:55:00|7083.4|7080.6|7085|7082.2|7086|7083.2|7083.4|7080.6|37
1623160510000|2021-06-08 13:55:10|7085.4|7082.6|7085.2|7082.4|7086.2|7083.4|7085.2|7082.4|18
1623160520000|2021-06-08 13:55:20|7084.6|7081.8|7085.2|7082.4|7085.2|7082.4|7083.9|7081.1|58
1623160530000|2021-06-08 13:55:30|7084.9|7082.1|7082.2|7079.4|7084.9|7082.1|7081.6|7078.8|63
1623160540000|2021-06-08 13:55:40|7082.7|7079.9|7083.2|7080.4|7083.9|7081.1|7082.4|7079.6|59
1623160550000|2021-06-08 13:55:50|7083.6|7080.8|7082.4|7079.6|7083.9|7081.1|7082.2|7079.4|40
1623160560000|2021-06-08 13:56:00|7082.2|7079.4|7083.9|7081.1|7083.9|7081.1|7082.2|7079.4|18
1623160570000|2021-06-08 13:56:10|7083.6|7080.8|7085.4|7082.6|7085.4|7082.6|7083.4|7080.6|16
1623160580000|2021-06-08 13:56:20|7085.6|7082.8|7087.2|7084.4|7087.2|7084.4|7085.6|7082.8|34
1623160590000|2021-06-08 13:56:30|7086.7|7083.9|7086.2|7083.4|7086.7|7083.9|7085.2|7082.4|34
1623160600000|2021-06-08 13:56:40|7085.4|7082.6|7086.2|7083.4|7086.2|7083.4|7085.2|7082.4|117
1623160610000|2021-06-08 13:56:50|7085.9|7083.1|7084.4|7081.6|7086.2|7083.4|7083.6|7080.8|966
1623160620000|2021-06-08 13:57:00|7084.1|7081.3|7085.4|7082.6|7085.4|7082.6|7084.1|7081.3|40
1623160630000|2021-06-08 13:57:10|7084.6|7081.8|7085.9|7083.1|7085.9|7083.1|7084.6|7081.8|24
1623160640000|2021-06-08 13:57:20|7085.6|7082.8|7084.6|7081.8|7086.6|7083.8|7084.6|7081.8|76
1623160650000|2021-06-08 13:57:30|7085.2|7082.4|7087.4|7084.6|7087.4|7084.6|7084.6|7081.8|25
1623160660000|2021-06-08 13:57:40|7087.6|7084.8|7084.6|7081.8|7087.8|7085|7084.6|7081.8|27
1623160670000|2021-06-08 13:57:50|7083.8|7081|7081.3|7078.5|7083.8|7081|7081.3|7078.5|15
1623160680000|2021-06-08 13:58:00|7080.9|7078.1|7075.9|7073.1|7081.1|7078.3|7074.8|7072|59
1623160690000|2021-06-08 13:58:10|7075.8|7073|7076.6|7073.8|7076.6|7073.8|7074.8|7072|54
1623160700000|2021-06-08 13:58:20|7076.3|7073.5|7076.1|7073.3|7076.8|7074|7075.6|7072.8|19
1623160710000|2021-06-08 13:58:30|7076.4|7073.6|7076.6|7073.8|7076.8|7074|7075.6|7072.8|35
1623160720000|2021-06-08 13:58:40|7076.3|7073.5|7077.6|7074.8|7077.8|7075|7075.8|7073|21
1623160730000|2021-06-08 13:58:50|7076.9|7074.1|7076.6|7073.8|7077.8|7075|7076.3|7073.5|9
1623160740000|2021-06-08 13:59:00|7075.8|7073|7075.3|7072.5|7076.3|7073.5|7074.4|7071.6|30
1623160750000|2021-06-08 13:59:10|7075.4|7072.6|7076.6|7073.8|7077.6|7074.8|7075.4|7072.6|16
1623160760000|2021-06-08 13:59:20|7077.1|7074.3|7077.6|7074.8|7077.6|7074.8|7076.8|7074|0
1623160770000|2021-06-08 13:59:30|7078.2|7075.4|7082.2|7079.4|7082.6|7079.8|7078.2|7075.4|13
1623160780000|2021-06-08 13:59:40|7082.6|7079.8|7083.1|7080.3|7084.1|7081.3|7082.1|7079.3|25
1623160790000|2021-06-08 13:59:50|7083.4|7080.6|7084.2|7081.4|7084.2|7081.4|7082.7|7079.9|8
1623160800000|2021-06-08 14:00:00|7083.6|7080.8|7082.7|7079.9|7083.6|7080.8|7080.6|7077.8|44
1623160810000|2021-06-08 14:00:10|7082.6|7079.8|7085.7|7082.9|7086.6|7083.8|7082.6|7079.8|27
1623160820000|2021-06-08 14:00:20|7085.6|7082.8|7088.1|7085.3|7088.6|7085.8|7084.7|7081.9|181
1623160830000|2021-06-08 14:00:30|7088.2|7085.4|7089.2|7086.4|7090.2|7087.4|7087.6|7084.8|40
1623160840000|2021-06-08 14:00:40|7089.4|7086.6|7089.9|7087.1|7089.9|7087.1|7087.7|7084.9|17
1623160850000|2021-06-08 14:00:50|7090.4|7087.6|7089.1|7086.3|7090.4|7087.6|7087.6|7084.8|35
1623160860000|2021-06-08 14:01:00|7088.6|7085.8|7090.7|7087.9|7091.6|7088.8|7088.6|7085.8|168
1623160870000|2021-06-08 14:01:10|7090.6|7087.8|7091.6|7088.8|7091.6|7088.8|7090.1|7087.3|54
1623160880000|2021-06-08 14:01:20|7092.2|7089.4|7092.1|7089.3|7092.6|7089.8|7091.2|7088.2|107
1623160890000|2021-06-08 14:01:30|7091.7|7088.9|7092.6|7089.8|7093.4|7090.6|7091.6|7088.8|46
1623160900000|2021-06-08 14:01:40|7092.7|7089.9|7095.6|7092.8|7095.6|7092.8|7092.7|7089.9|82
1623160910000|2021-06-08 14:01:50|7095.4|7092.6|7099.6|7096.8|7101.2|7098.4|7095.4|7092.6|204
1623160920000|2021-06-08 14:02:00|7098.9|7096.1|7098.7|7095.9|7100.7|7097.9|7098.6|7095.8|116
1623160930000|2021-06-08 14:02:10|7099.1|7096.3|7100.2|7097.4|7100.7|7097.9|7099.1|7096.3|43
1623160940000|2021-06-08 14:02:20|7099.7|7096.9|7098.6|7095.8|7099.7|7096.9|7097.7|7094.9|31
1623160950000|2021-06-08 14:02:30|7097.7|7094.9|7100.7|7097.9|7102.1|7099.3|7097.7|7094.9|125
1623160960000|2021-06-08 14:02:40|7101.1|7098.3|7100.7|7097.9|7102.6|7099.8|7100.2|7097.4|120
1623160970000|2021-06-08 14:02:50|7101.4|7098.6|7100.2|7097.4|7102.6|7099.8|7100.2|7097.4|48
1623160980000|2021-06-08 14:03:00|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7099.7|7096.9|14
1623160990000|2021-06-08 14:03:10|7100.2|7097.4|7102.7|7099.9|7103.6|7100.8|7100.2|7097.4|65
1623161000000|2021-06-08 14:03:20|7102.6|7099.8|7104.1|7101.3|7104.1|7101.3|7101.6|7098.8|32
1623161010000|2021-06-08 14:03:30|7103.7|7100.9|7100.2|7097.4|7103.7|7100.9|7099.7|7096.9|49
1623161020000|2021-06-08 14:03:40|7100.7|7097.9|7103.6|7100.8|7103.6|7100.8|7100.7|7097.9|224
1623161030000|2021-06-08 14:03:50|7103.7|7100.9|7104.6|7101.8|7104.6|7101.8|7103.6|7100.8|18
1623161040000|2021-06-08 14:04:00|7105.1|7102.3|7104.9|7102.1|7106.6|7103.8|7104.7|7101.9|70
1623161050000|2021-06-08 14:04:10|7104.7|7101.9|7103.7|7100.9|7105.1|7102.3|7103.7|7100.9|13
1623161060000|2021-06-08 14:04:20|7103.6|7100.8|7103.6|7100.8|7104.1|7101.3|7102.6|7099.8|16
1623161070000|2021-06-08 14:04:30|7103.7|7100.9|7104.7|7101.9|7104.7|7101.9|7103.1|7100.3|4
1623161080000|2021-06-08 14:04:40|7104.6|7101.8|7103.2|7100.4|7104.6|7101.8|7102.2|7099.4|56
1623161090000|2021-06-08 14:04:50|7103.6|7100.8|7102.2|7099.4|7104.2|7101.4|7102.2|7099.4|16
1623161100000|2021-06-08 14:05:00|7102.4|7099.6|7101.6|7098.8|7102.4|7099.6|7098.9|7096.1|73
1623161110000|2021-06-08 14:05:10|7101.9|7099.1|7099.7|7096.9|7101.9|7099.1|7099.7|7096.9|41
1623161120000|2021-06-08 14:05:20|7099.6|7096.8|7100.6|7097.8|7100.6|7097.8|7097.7|7094.9|24
1623161130000|2021-06-08 14:05:30|7099.7|7096.9|7098.2|7095.4|7099.7|7096.9|7098.2|7095.4|3
1623161140000|2021-06-08 14:05:40|7097.7|7094.9|7097.7|7094.9|7098.2|7095.4|7096.2|7093.4|48
1623161150000|2021-06-08 14:05:50|7098.1|7095.3|7099.7|7096.9|7100.6|7097.8|7097.7|7094.9|73
1623161160000|2021-06-08 14:06:00|7099.2|7096.4|7101.2|7098.4|7101.4|7098.6|7099.2|7096.4|28
1623161170000|2021-06-08 14:06:10|7101.6|7098.8|7102.9|7100.1|7103.6|7100.8|7101.6|7098.8|30
1623161180000|2021-06-08 14:06:20|7103.6|7100.8|7105.1|7102.3|7105.6|7102.8|7102.6|7099.8|17
1623161190000|2021-06-08 14:06:30|7104.7|7101.9|7107.1|7104.3|7107.4|7104.6|7104.7|7101.9|61
1623161200000|2021-06-08 14:06:40|7107.6|7104.8|7106.1|7103.3|7108.4|7105.6|7106.1|7103.3|134
1623161210000|2021-06-08 14:06:50|7106.4|7103.6|7108.1|7105.3|7108.6|7105.8|7106.4|7103.6|34
1623161220000|2021-06-08 14:07:00|7107.7|7104.9|7111.7|7108.9|7111.7|7108.9|7107.7|7104.9|265
1623161230000|2021-06-08 14:07:10|7112.1|7109.3|7109.7|7106.9|7112.6|7109.8|7109.7|7106.9|27
1623161240000|2021-06-08 14:07:20|7109.9|7107.1|7108.9|7106.1|7110.4|7107.6|7108.6|7105.8|18
1623161250000|2021-06-08 14:07:30|7108.6|7105.8|7106.7|7103.9|7109.6|7106.8|7106.7|7103.9|15
1623161260000|2021-06-08 14:07:40|7106.6|7103.8|7105.6|7102.8|7106.6|7103.8|7104.6|7101.8|56
1623161270000|2021-06-08 14:07:50|7105.4|7102.6|7102.7|7099.9|7105.6|7102.8|7102.6|7099.8|108
1623161280000|2021-06-08 14:08:00|7103.1|7100.3|7105.1|7102.3|7106.4|7103.6|7103.1|7100.3|32
1623161290000|2021-06-08 14:08:10|7105.6|7102.8|7105.1|7102.3|7106.2|7103.4|7105.1|7102.3|19
1623161300000|2021-06-08 14:08:20|7104.7|7101.9|7107.1|7104.3|7107.1|7104.3|7104.7|7101.9|17
1623161310000|2021-06-08 14:08:30|7107.6|7104.8|7105.1|7102.3|7107.6|7104.8|7105.1|7102.3|27
1623161320000|2021-06-08 14:08:40|7105.4|7102.6|7105.1|7102.3|7105.4|7102.6|7104.6|7101.8|15
1623161330000|2021-06-08 14:08:50|7104.7|7101.9|7106.2|7103.4|7106.7|7103.9|7104.7|7101.9|28
1623161340000|2021-06-08 14:09:00|7106.6|7103.8|7104.2|7101.4|7106.6|7103.8|7103.2|7100.4|24
1623161350000|2021-06-08 14:09:10|7104.6|7101.8|7105.6|7102.8|7105.7|7102.9|7104.6|7101.8|62
1623161360000|2021-06-08 14:09:20|7106.4|7103.6|7108.1|7105.3|7108.1|7105.3|7105.6|7102.8|109
1623161370000|2021-06-08 14:09:30|7108.4|7105.6|7108.6|7105.8|7108.6|7105.8|7107.6|7104.8|39
1623161380000|2021-06-08 14:09:40|7109.2|7106.4|7110.6|7107.8|7110.6|7107.8|7109.2|7106.4|11
1623161390000|2021-06-08 14:09:50|7110.7|7107.9|7112.4|7109.6|7114.4|7111.6|7110.7|7107.9|1164
1623161400000|2021-06-08 14:10:00|7112.7|7109.9|7114.7|7111.9|7114.7|7111.9|7112.7|7109.9|105
1623161410000|2021-06-08 14:10:10|7114.4|7111.6|7114.9|7112.1|7115.4|7112.6|7114.4|7111.6|28
1623161420000|2021-06-08 14:10:20|7114.6|7111.8|7114.2|7111.4|7115.2|7112.4|7113.4|7110.6|85
1623161430000|2021-06-08 14:10:30|7113.4|7110.6|7111.9|7109.1|7115.2|7112.4|7111.6|7108.8|65
1623161440000|2021-06-08 14:10:40|7112.2|7109.4|7113.4|7110.6|7114.2|7111.4|7111.9|7109.1|25
1623161450000|2021-06-08 14:10:50|7113.7|7110.9|7116|7113.2|7116.2|7113.4|7113.2|7110.4|301
1623161460000|2021-06-08 14:11:00|7115.4|7112.6|7115.4|7112.6|7116.8|7114|7114.7|7111.9|89
1623161470000|2021-06-08 14:11:10|7115.7|7112.9|7116.4|7113.6|7117.2|7114.4|7115.2|7112.4|109
1623161480000|2021-06-08 14:11:20|7116.2|7113.4|7117.7|7114.9|7118.2|7115.4|7116.2|7113.4|47
1623161490000|2021-06-08 14:11:30|7117.4|7114.6|7116.4|7113.6|7117.7|7114.9|7116.4|7113.6|18
1623161500000|2021-06-08 14:11:40|7116.2|7113.4|7114.9|7112.1|7116.2|7113.4|7114.2|7111.4|18
1623161510000|2021-06-08 14:11:50|7115.2|7112.4|7116.2|7113.4|7116.2|7113.4|7114.4|7111.6|27
1623161520000|2021-06-08 14:12:00|7115.9|7113.1|7115.9|7113.1|7116.2|7113.4|7115.9|7113.1|51
1623161530000|2021-06-08 14:12:10|7115.4|7112.6|7115|7112.2|7116.2|7113.4|7114.4|7111.6|18
1623161540000|2021-06-08 14:12:20|7115.2|7112.4|7115.2|7112.4|7116|7113.2|7114.9|7112.1|14
1623161550000|2021-06-08 14:12:30|7115.4|7112.6|7115.2|7112.4|7115.4|7112.6|7114.4|7111.6|32
1623161560000|2021-06-08 14:12:40|7114.9|7112.1|7116|7113.2|7116|7113.2|7114.9|7112.1|90
1623161570000|2021-06-08 14:12:50|7116.4|7113.6|7116.2|7113.4|7116.7|7113.9|7116.2|7113.4|6
1623161580000|2021-06-08 14:13:00|7116.4|7113.6|7116.7|7113.9|7117.2|7114.4|7116.4|7113.6|46
1623161590000|2021-06-08 14:13:10|7117|7114.2|7115.2|7112.4|7117.2|7114.4|7115.2|7112.4|55
1623161600000|2021-06-08 14:13:20|7115.4|7112.6|7115.7|7112.9|7116.2|7113.4|7115.2|7112.4|17
1623161610000|2021-06-08 14:13:30|7115.4|7112.6|7115.4|7112.6|7116.2|7113.4|7115.2|7112.4|11
1623161620000|2021-06-08 14:13:40|7115.2|7112.4|7113.7|7110.9|7115.2|7112.4|7113.4|7110.6|17
1623161630000|2021-06-08 14:13:50|7114|7111.2|7114.2|7111.4|7115|7112.2|7114|7111.2|17
1623161640000|2021-06-08 14:14:00|7113.5|7110.7|7112.2|7109.4|7113.5|7110.7|7112|7109.2|60
1623161650000|2021-06-08 14:14:10|7112.4|7109.6|7112.2|7109.4|7112.4|7109.6|7111.7|7108.9|46
1623161660000|2021-06-08 14:14:20|7112.7|7109.9|7113.4|7110.6|7114.7|7111.9|7112.7|7109.9|51
1623161670000|2021-06-08 14:14:30|7113.2|7110.4|7113.4|7110.6|7114.2|7111.4|7113.2|7110.4|16
1623161680000|2021-06-08 14:14:40|7113.2|7110.4|7111.5|7108.7|7114|7111.2|7111.5|7108.7|43
1623161690000|2021-06-08 14:14:50|7112.2|7109.4|7112.2|7109.4|7113.2|7110.4|7111.9|7109.1|42
1623161700000|2021-06-08 14:15:00|7112.4|7109.6|7113.2|7110.4|7113.4|7110.6|7111.4|7108.6|95
1623161710000|2021-06-08 14:15:10|7112.9|7110.1|7113.2|7110.4|7113.2|7110.4|7111.4|7108.6|35
1623161720000|2021-06-08 14:15:20|7112.9|7110.1|7113.2|7110.4|7113.4|7110.6|7112.4|7109.6|28
1623161730000|2021-06-08 14:15:30|7113.4|7110.6|7112.9|7110.1|7113.4|7110.6|7112.4|7109.6|90
1623161740000|2021-06-08 14:15:40|7113.2|7110.4|7111.9|7109.1|7113.4|7110.6|7111.4|7108.6|107
1623161750000|2021-06-08 14:15:50|7112.2|7109.4|7110|7107.2|7112.2|7109.4|7109.9|7107.1|33
1623161760000|2021-06-08 14:16:00|7109.9|7107.1|7109.4|7106.6|7110.2|7107.4|7108.4|7105.6|200
1623161770000|2021-06-08 14:16:10|7109.7|7106.9|7111.2|7108.4|7111.2|7108.4|7109.7|7106.9|3
1623161780000|2021-06-08 14:16:20|7111.5|7108.7|7111.4|7108.6|7111.9|7109.1|7111.4|7108.6|30
1623161790000|2021-06-08 14:16:30|7111.9|7109.1|7111.4|7108.6|7111.9|7109.1|7111.4|7108.6|7
1623161800000|2021-06-08 14:16:40|7111.2|7108.4|7110.4|7107.6|7111.2|7108.4|7109.9|7107.1|24
1623161810000|2021-06-08 14:16:50|7110.7|7107.9|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|128
1623161820000|2021-06-08 14:17:00|7111.7|7108.9|7111.2|7108.4|7113|7110.2|7111.2|7108.4|46
1623161830000|2021-06-08 14:17:10|7110.5|7107.7|7110.4|7107.6|7110.9|7108.1|7109.7|7106.9|26
1623161840000|2021-06-08 14:17:20|7110.7|7107.9|7109.4|7106.6|7110.7|7107.9|7109.4|7106.6|4
1623161850000|2021-06-08 14:17:30|7109.5|7106.7|7110.2|7107.4|7110.4|7107.6|7109|7106.2|12
1623161860000|2021-06-08 14:17:40|7109.7|7106.9|7110.7|7107.9|7110.7|7107.9|7109.2|7106.4|10
1623161870000|2021-06-08 14:17:50|7111.2|7108.4|7110.9|7108.1|7111.2|7108.4|7110.4|7107.6|3
1623161880000|2021-06-08 14:18:00|7111.2|7108.4|7113.4|7110.6|7113.7|7110.9|7111.2|7108.4|43
1623161890000|2021-06-08 14:18:10|7113.7|7110.9|7113.7|7110.9|7114|7111.2|7113.4|7110.6|7
1623161900000|2021-06-08 14:18:20|7114|7111.2|7114.4|7111.6|7115.7|7112.9|7114|7111.2|35
1623161910000|2021-06-08 14:18:30|7114.7|7111.9|7114.2|7111.4|7115|7112.2|7114|7111.2|22
1623161920000|2021-06-08 14:18:40|7114.7|7111.9|7114.4|7111.6|7114.7|7111.9|7114.2|7111.4|10
1623161930000|2021-06-08 14:18:50|7114.7|7111.9|7114|7111.2|7114.7|7111.9|7114|7111.2|34
1623161940000|2021-06-08 14:19:00|7114.2|7111.4|7114.4|7111.6|7115|7112.2|7113.2|7110.4|105
1623161950000|2021-06-08 14:19:10|7114.2|7111.4|7112.2|7109.4|7114.2|7111.4|7112.2|7109.4|71
1623161960000|2021-06-08 14:19:20|7112|7109.2|7113.2|7110.4|7113.2|7110.4|7112|7109.2|10
1623161970000|2021-06-08 14:19:30|7113.5|7110.7|7113.5|7110.7|7114.2|7111.4|7113.2|7110.4|15
1623161980000|2021-06-08 14:19:40|7113.8|7111|7114.7|7111.9|7114.7|7111.9|7113.7|7110.9|4
1623161990000|2021-06-08 14:19:50|7114.2|7111.4|7115.3|7112.5|7115.3|7112.5|7114.2|7111.4|8
1623162000000|2021-06-08 14:20:00|7115.7|7112.9|7117.4|7114.6|7118.2|7115.4|7115.7|7112.9|49
1623162010000|2021-06-08 14:20:10|7117|7114.2|7117|7114.2|7118|7115.2|7117|7114.2|11
1623162020000|2021-06-08 14:20:20|7116.4|7113.6|7116.2|7113.4|7116.4|7113.6|7115.2|7112.4|48
1623162030000|2021-06-08 14:20:30|7116|7113.2|7115.2|7112.4|7116.7|7113.9|7115.2|7112.4|29
1623162040000|2021-06-08 14:20:40|7115.5|7112.7|7115.7|7112.9|7115.7|7112.9|7115.2|7112.4|9
1623162050000|2021-06-08 14:20:50|7116.4|7113.6|7114|7111.2|7116.4|7113.6|7114|7111.2|60
1623162060000|2021-06-08 14:21:00|7114.4|7111.6|7114.4|7111.6|7115|7112.2|7114.4|7111.6|5
1623162070000|2021-06-08 14:21:10|7114.8|7112|7114.4|7111.6|7115|7112.2|7114.4|7111.6|17
1623162080000|2021-06-08 14:21:20|7114.2|7111.4|7115|7112.2|7115|7112.2|7114.2|7111.4|5
1623162090000|2021-06-08 14:21:30|7114.3|7111.5|7114.2|7111.4|7115|7112.2|7114.2|7111.4|30
1623162100000|2021-06-08 14:21:40|7114.7|7111.9|7115|7112.2|7115|7112.2|7114.2|7111.4|12
1623162110000|2021-06-08 14:21:50|7114.7|7111.9|7115|7112.2|7115|7112.2|7114.7|7111.9|8
1623162120000|2021-06-08 14:22:00|7114.3|7111.5|7116.7|7113.9|7116.7|7113.9|7114.3|7111.5|46
1623162130000|2021-06-08 14:22:10|7116.3|7113.5|7117|7114.2|7117|7114.2|7116.2|7113.4|104
1623162140000|2021-06-08 14:22:20|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7
1623162150000|2021-06-08 14:22:30|7117|7114.2|7118.7|7115.9|7120.2|7117.4|7117|7114.2|141
1623162160000|2021-06-08 14:22:40|7119|7116.2|7119.2|7116.4|7119.2|7116.4|7118.3|7115.5|7
1623162170000|2021-06-08 14:22:50|7119.3|7116.5|7118.7|7115.9|7120|7117.2|7118.7|7115.9|18
1623162180000|2021-06-08 14:23:00|7119|7116.2|7118.8|7116|7119.2|7116.4|7118.2|7115.4|13
1623162190000|2021-06-08 14:23:10|7118.3|7115.5|7119.3|7116.5|7120.3|7117.5|7118.3|7115.5|25
1623162200000|2021-06-08 14:23:20|7119.7|7116.9|7119.7|7116.9|7119.8|7117|7119.3|7116.5|4
1623162210000|2021-06-08 14:23:30|7119.3|7116.5|7117.7|7114.9|7120|7117.2|7117.7|7114.9|223
1623162220000|2021-06-08 14:23:40|7118|7115.2|7118.2|7115.4|7118.7|7115.9|7118|7115.2|20
1623162230000|2021-06-08 14:23:50|7117.7|7114.9|7118.2|7115.4|7119.2|7116.4|7117.7|7114.9|40
1623162240000|2021-06-08 14:24:00|7118|7115.2|7118|7115.2|7118|7115.2|7117.2|7114.4|5
1623162250000|2021-06-08 14:24:10|7118.3|7115.5|7117.3|7114.5|7119|7116.2|7117.3|7114.5|27
1623162260000|2021-06-08 14:24:20|7117.7|7114.9|7117.7|7114.9|7118.2|7115.4|7117.3|7114.5|6
1623162270000|2021-06-08 14:24:30|7117.3|7114.5|7117.3|7114.5|7118|7115.2|7117|7114.2|25
1623162280000|2021-06-08 14:24:40|7118.2|7115.4|7117.3|7114.5|7118.7|7115.9|7117.2|7114.4|28
1623162290000|2021-06-08 14:24:50|7117.7|7114.9|7118|7115.2|7118.2|7115.4|7117.3|7114.5|10
1623162300000|2021-06-08 14:25:00|7118.2|7115.4|7117.3|7114.5|7119.2|7116.4|7117.3|7114.5|47
1623162310000|2021-06-08 14:25:10|7117.2|7114.4|7118.2|7115.4|7118.7|7115.9|7117.2|7114.4|17
1623162320000|2021-06-08 14:25:20|7117.8|7115|7118.2|7115.4|7119.2|7116.4|7117.8|7115|12
1623162330000|2021-06-08 14:25:30|7116.8|7114|7117.3|7114.5|7117.7|7114.9|7116.7|7113.9|14
1623162340000|2021-06-08 14:25:40|7117.7|7114.9|7118.3|7115.5|7118.3|7115.5|7117.2|7114.4|16
1623162350000|2021-06-08 14:25:50|7118.8|7116|7119.2|7116.4|7119.3|7116.5|7118.3|7115.5|50
1623162360000|2021-06-08 14:26:00|7119.3|7116.5|7119.2|7116.4|7119.7|7116.9|7118.3|7115.5|56
1623162370000|2021-06-08 14:26:10|7119.7|7116.9|7122.2|7119.4|7123|7120.2|7119.7|7116.9|113
1623162380000|2021-06-08 14:26:20|7122.8|7120|7123|7120.2|7123.3|7120.5|7122.7|7119.9|22
1623162390000|2021-06-08 14:26:30|7123.2|7120.4|7124.5|7121.7|7124.7|7121.9|7123.2|7120.4|28
1623162400000|2021-06-08 14:26:40|7124.7|7121.9|7123.2|7120.4|7124.7|7121.9|7123.2|7120.4|69
1623162410000|2021-06-08 14:26:50|7123.5|7120.7|7124|7121.2|7124|7121.2|7123.2|7120.4|39
1623162420000|2021-06-08 14:27:00|7123.7|7120.9|7123.5|7120.7|7124|7121.2|7123.2|7120.4|96
1623162430000|2021-06-08 14:27:10|7124|7121.2|7123.3|7120.5|7124.7|7121.9|7123.3|7120.5|11
1623162440000|2021-06-08 14:27:20|7123.7|7120.9|7123.2|7120.4|7124|7121.2|7123.2|7120.4|28
1623162450000|2021-06-08 14:27:30|7123.3|7120.5|7124.3|7121.5|7125.3|7122.5|7122.8|7120|119
1623162460000|2021-06-08 14:27:40|7124.7|7121.9|7125.2|7122.4|7126.3|7123.5|7124.7|7121.9|58
1623162470000|2021-06-08 14:27:50|7124.3|7121.5|7124.8|7122|7125.2|7122.4|7124.2|7121.4|20
1623162480000|2021-06-08 14:28:00|7125.2|7122.4|7126.2|7123.4|7128.7|7125.9|7125.2|7122.4|230
1623162490000|2021-06-08 14:28:10|7126.3|7123.5|7126.2|7123.4|7126.3|7123.5|7125|7122.2|66
1623162500000|2021-06-08 14:28:20|7125.8|7123|7121.2|7118.4|7126.2|7123.4|7121.2|7118.4|251
1623162510000|2021-06-08 14:28:30|7121.7|7118.9|7120.3|7117.5|7122.3|7119.5|7120.3|7117.5|120
1623162520000|2021-06-08 14:28:40|7120.2|7117.4|7119.7|7116.9|7121.2|7118.4|7119.3|7116.5|314
1623162530000|2021-06-08 14:28:50|7119.3|7116.5|7122.2|7119.4|7122.2|7119.4|7119.3|7116.5|19
1623162540000|2021-06-08 14:29:00|7122.8|7120|7122.3|7119.5|7124.2|7121.4|7122.3|7119.5|76
1623162550000|2021-06-08 14:29:10|7123|7120.2|7123.7|7120.9|7124.2|7121.4|7123|7120.2|28
1623162560000|2021-06-08 14:29:20|7124.2|7121.4|7123.8|7121|7124.7|7121.9|7123.3|7120.5|41
1623162570000|2021-06-08 14:29:30|7124.2|7121.4|7125.3|7122.5|7126|7123.2|7124.2|7121.4|25
1623162580000|2021-06-08 14:29:40|7125.2|7122.4|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|262
1623162590000|2021-06-08 14:29:50|7124.2|7121.4|7124.3|7121.5|7125.3|7122.5|7124.2|7121.4|78
1623162600000|2021-06-08 14:30:00|7124.7|7121.9|7125.2|7122.4|7126.2|7123.4|7124.3|7121.5|169
1623162610000|2021-06-08 14:30:10|7125.7|7122.9|7126.3|7123.5|7126.3|7123.5|7125.3|7122.5|14
1623162620000|2021-06-08 14:30:20|7125.8|7123|7126.2|7123.4|7126.3|7123.5|7125.8|7123|47
1623162630000|2021-06-08 14:30:30|7126.3|7123.5|7127.3|7124.5|7127.3|7124.5|7125.3|7122.5|28
1623162640000|2021-06-08 14:30:40|7128.7|7125.9|7126.5|7123.7|7129.2|7126.4|7126.5|7123.7|171
1623162650000|2021-06-08 14:30:50|7125.8|7123|7126.2|7123.4|7126.3|7123.5|7125.8|7123|12
1623162660000|2021-06-08 14:31:00|7126.3|7123.5|7129.2|7126.4|7129.2|7126.4|7126.3|7123.5|16
1623162670000|2021-06-08 14:31:10|7128.8|7126|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|27
1623162680000|2021-06-08 14:31:20|7128.8|7126|7128.2|7125.4|7130.2|7127.4|7128.2|7125.4|134
1623162690000|2021-06-08 14:31:30|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.2|7125.4|23
1623162700000|2021-06-08 14:31:40|7128.2|7125.4|7128.2|7125.4|7128.3|7125.5|7127.3|7124.5|64
1623162710000|2021-06-08 14:31:50|7127.7|7124.9|7127.3|7124.5|7128.3|7125.5|7127.3|7124.5|32
1623162720000|2021-06-08 14:32:00|7127.6|7124.8|7129.6|7126.8|7130.3|7127.5|7127.6|7124.8|87
1623162730000|2021-06-08 14:32:10|7130|7127.2|7126.8|7124|7130.1|7127.3|7126.3|7123.5|55
1623162740000|2021-06-08 14:32:20|7127.1|7124.3|7126.8|7124|7128.1|7125.3|7126.8|7124|32
1623162750000|2021-06-08 14:32:30|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7125.1|7122.3|61
1623162760000|2021-06-08 14:32:40|7126.3|7123.5|7126.1|7123.3|7126.3|7123.5|7125.6|7122.8|15
1623162770000|2021-06-08 14:32:50|7126.3|7123.5|7127.3|7124.5|7127.3|7124.5|7126.1|7123.3|175
1623162780000|2021-06-08 14:33:00|7127.1|7124.3|7126.8|7124|7128.1|7125.3|7126.3|7123.5|100
1623162790000|2021-06-08 14:33:10|7126.5|7123.7|7127.3|7124.5|7127.8|7125|7126.3|7123.5|117
1623162800000|2021-06-08 14:33:20|7128.1|7125.3|7125.3|7122.5|7128.1|7125.3|7124.3|7121.5|340
1623162810000|2021-06-08 14:33:30|7125.8|7123|7127|7124.2|7127|7124.2|7125.8|7123|23
1623162820000|2021-06-08 14:33:40|7127.3|7124.5|7125.3|7122.5|7127.3|7124.5|7125.1|7122.3|57
1623162830000|2021-06-08 14:33:50|7125.1|7122.3|7125.3|7122.5|7125.6|7122.8|7124.3|7121.5|61
1623162840000|2021-06-08 14:34:00|7125.1|7122.3|7125.6|7122.8|7127.1|7124.3|7125.1|7122.3|90
1623162850000|2021-06-08 14:34:10|7126|7123.2|7127.8|7125|7128.1|7125.3|7126|7123.2|25
1623162860000|2021-06-08 14:34:20|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7127.1|7124.3|30
1623162870000|2021-06-08 14:34:30|7127.6|7124.8|7128.1|7125.3|7128.1|7125.3|7127.3|7124.5|15
1623162880000|2021-06-08 14:34:40|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.1|7125.3|46
1623162890000|2021-06-08 14:34:50|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|3
1623162900000|2021-06-08 14:35:00|7128.3|7125.5|7130.1|7127.3|7130.1|7127.3|7128.3|7125.5|37
1623162910000|2021-06-08 14:35:10|7129.3|7126.5|7129.8|7127|7131.3|7128.5|7128.8|7126|201
1623162920000|2021-06-08 14:35:20|7130.1|7127.3|7130.3|7127.5|7130.8|7128|7129.3|7126.5|96
1623162930000|2021-06-08 14:35:30|7130.1|7127.3|7131.6|7128.8|7132.1|7129.3|7130.1|7127.3|86
1623162940000|2021-06-08 14:35:40|7132|7129.2|7132.1|7129.3|7132.1|7129.3|7131.6|7128.8|8
1623162950000|2021-06-08 14:35:50|7132.3|7129.5|7133.1|7130.3|7133.1|7130.3|7132.3|7129.5|10
1623162960000|2021-06-08 14:36:00|7133.3|7130.5|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|311
1623162970000|2021-06-08 14:36:10|7134.1|7131.3|7135.1|7132.3|7136.3|7133.5|7134.1|7131.3|733
1623162980000|2021-06-08 14:36:20|7135.3|7132.5|7132.3|7129.5|7135.3|7132.5|7132.3|7129.5|201
1623162990000|2021-06-08 14:36:30|7132.1|7129.3|7132.1|7129.3|7133.1|7130.3|7131.3|7128.5|84
1623163000000|2021-06-08 14:36:40|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|24
1623163010000|2021-06-08 14:36:50|7132.8|7130|7131.3|7128.5|7133.1|7130.3|7131.3|7128.5|65
1623163020000|2021-06-08 14:37:00|7131.6|7128.8|7134|7131.2|7134|7131.2|7131.3|7128.5|75
1623163030000|2021-06-08 14:37:10|7133.3|7130.5|7127.6|7124.8|7133.3|7130.5|7126.8|7124|171
1623163040000|2021-06-08 14:37:20|7127.8|7125|7129.1|7126.3|7129.3|7126.5|7127.8|7125|16
1623163050000|2021-06-08 14:37:30|7128.5|7125.7|7129.3|7126.5|7129.3|7126.5|7128.5|7125.7|14
1623163060000|2021-06-08 14:37:40|7129|7126.2|7127.1|7124.3|7129.1|7126.3|7125.3|7122.5|73
1623163070000|2021-06-08 14:37:50|7126.8|7124|7126.1|7123.3|7126.8|7124|7125.6|7122.8|31
1623163080000|2021-06-08 14:38:00|7126.3|7123.5|7129.1|7126.3|7129.1|7126.3|7126.3|7123.5|100
1623163090000|2021-06-08 14:38:10|7129.3|7126.5|7129.3|7126.5|7130.1|7127.3|7128.3|7125.5|69
1623163100000|2021-06-08 14:38:20|7129.1|7126.3|7132.1|7129.3|7132.1|7129.3|7129.1|7126.3|112
1623163110000|2021-06-08 14:38:30|7131.3|7128.5|7132.1|7129.3|7132.1|7129.3|7131.3|7128.5|10
1623163120000|2021-06-08 14:38:40|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|68
1623163130000|2021-06-08 14:38:50|7133|7130.2|7131.8|7129|7133.1|7130.3|7131.3|7128.5|74
1623163140000|2021-06-08 14:39:00|7132.1|7129.3|7134.1|7131.3|7134.3|7131.5|7132.1|7129.3|72
1623163150000|2021-06-08 14:39:10|7133.5|7130.7|7134.6|7131.8|7135.3|7132.5|7133.3|7130.5|156
1623163160000|2021-06-08 14:39:20|7134.1|7131.3|7135|7132.2|7135|7132.2|7134.1|7131.3|19
1623163170000|2021-06-08 14:39:30|7134.3|7131.5|7134.1|7131.3|7134.3|7131.5|7134.1|7131.3|12
1623163180000|2021-06-08 14:39:40|7134.3|7131.5|7135|7132.2|7136|7133.2|7134.1|7131.3|68
1623163190000|2021-06-08 14:39:50|7135.1|7132.3|7136|7133.2|7136.1|7133.3|7135.1|7132.3|112
1623163200000|2021-06-08 14:40:00|7136.3|7133.5|7141.3|7138.5|7141.3|7138.5|7136.3|7133.5|349
1623163210000|2021-06-08 14:40:10|7142.3|7139.5|7147.8|7145|7148.6|7145.8|7142.1|7139.3|1105
1623163220000|2021-06-08 14:40:20|7148|7145.2|7149.8|7147|7150.3|7147.5|7148|7145.2|178
1623163230000|2021-06-08 14:40:30|7150|7147.2|7151.8|7149|7151.8|7149|7149|7146.2|178
1623163240000|2021-06-08 14:40:40|7152.3|7149.5|7149.5|7146.7|7152.3|7149.5|7149|7146.2|266
1623163250000|2021-06-08 14:40:50|7149.1|7146.3|7149.5|7146.7|7151.8|7149|7149|7146.2|35
1623163260000|2021-06-08 14:41:00|7149.1|7146.3|7151.5|7148.7|7151.8|7149|7149|7146.2|69
1623163270000|2021-06-08 14:41:10|7150|7147.2|7152.1|7149.3|7153.6|7150.8|7150|7147.2|154
1623163280000|2021-06-08 14:41:20|7152.6|7149.8|7151.8|7149|7152.6|7149.8|7151.8|7149|98
1623163290000|2021-06-08 14:41:30|7152.6|7149.8|7153.3|7150.5|7153.8|7151|7152.6|7149.8|27
1623163300000|2021-06-08 14:41:40|7153.6|7150.8|7150.8|7148|7153.8|7151|7149.8|7147|139
1623163310000|2021-06-08 14:41:50|7151|7148.2|7150.8|7148|7151.8|7149|7150.5|7147.7|36
1623163320000|2021-06-08 14:42:00|7151|7148.2|7152.8|7150|7153.4|7150.6|7150.8|7148|34
1623163330000|2021-06-08 14:42:10|7152.9|7150.1|7152.6|7149.8|7153.8|7151|7152.3|7149.5|38
1623163340000|2021-06-08 14:42:20|7152.8|7150|7152.8|7150|7153.3|7150.5|7152.8|7150|112
1623163350000|2021-06-08 14:42:30|7152.9|7150.1|7152.9|7150.1|7153.6|7150.8|7152.3|7149.5|67
1623163360000|2021-06-08 14:42:40|7153.6|7150.8|7153.9|7151.1|7154.6|7151.8|7152.9|7150.1|80
1623163370000|2021-06-08 14:42:50|7153.8|7151|7153.8|7151|7153.8|7151|7151.9|7149.1|128
1623163380000|2021-06-08 14:43:00|7153.9|7151.1|7156.8|7154|7156.8|7154|7153.9|7151.1|270
1623163390000|2021-06-08 14:43:10|7156.9|7154.1|7156.3|7153.5|7156.9|7154.1|7155.9|7153.1|35
1623163400000|2021-06-08 14:43:20|7156.6|7153.8|7154.8|7152|7157.8|7155|7154.1|7151.3|59
1623163410000|2021-06-08 14:43:30|7154.9|7152.1|7152.8|7150|7154.9|7152.1|7151.9|7149.1|36
1623163420000|2021-06-08 14:43:40|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|27
1623163430000|2021-06-08 14:43:50|7151.9|7149.1|7151.1|7148.3|7152.8|7150|7150.9|7148.1|75
1623163440000|2021-06-08 14:44:00|7150.9|7148.1|7152.9|7150.1|7153.8|7151|7150.8|7148|19
1623163450000|2021-06-08 14:44:10|7153.4|7150.6|7153.8|7151|7153.8|7151|7152.9|7150.1|27
1623163460000|2021-06-08 14:44:20|7153.3|7150.5|7154.8|7152|7155.6|7152.8|7153.3|7150.5|248
1623163470000|2021-06-08 14:44:30|7154.6|7151.8|7155.1|7152.3|7155.3|7152.5|7154.6|7151.8|8
1623163480000|2021-06-08 14:44:40|7155.3|7152.5|7152.8|7150|7155.3|7152.5|7152.8|7150|19
1623163490000|2021-06-08 14:44:50|7151.9|7149.1|7151.6|7148.8|7152.6|7149.8|7150.9|7148.1|54
1623163500000|2021-06-08 14:45:00|7151.8|7149|7155.8|7153|7155.8|7153|7150.6|7147.8|341
1623163510000|2021-06-08 14:45:10|7155.1|7152.3|7153.4|7150.6|7155.8|7153|7153.4|7150.6|135
1623163520000|2021-06-08 14:45:20|7153.8|7151|7152.8|7150|7153.8|7151|7152.8|7150|51
1623163530000|2021-06-08 14:45:30|7151.9|7149.1|7152.8|7150|7152.8|7150|7151.9|7149.1|38
1623163540000|2021-06-08 14:45:40|7153.4|7150.6|7152.8|7150|7154.8|7152|7152.3|7149.5|62
1623163550000|2021-06-08 14:45:50|7152.4|7149.6|7152.4|7149.6|7152.8|7150|7151.9|7149.1|10
1623163560000|2021-06-08 14:46:00|7152.8|7150|7151.9|7149.1|7152.8|7150|7151.8|7149|29
1623163570000|2021-06-08 14:46:10|7152.8|7150|7151.9|7149.1|7152.8|7150|7151.8|7149|25
1623163580000|2021-06-08 14:46:20|7152.4|7149.6|7151.8|7149|7152.8|7150|7151.3|7148.5|25
1623163590000|2021-06-08 14:46:30|7151.9|7149.1|7150.9|7148.1|7152.4|7149.6|7150.9|7148.1|27
1623163600000|2021-06-08 14:46:40|7150.8|7148|7150.3|7147.5|7150.8|7148|7149.9|7147.1|32
1623163610000|2021-06-08 14:46:50|7150.8|7148|7145.4|7142.6|7150.8|7148|7144.3|7141.5|203
1623163620000|2021-06-08 14:47:00|7145.8|7143|7144.3|7141.5|7145.9|7143.1|7143.9|7141.1|87
1623163630000|2021-06-08 14:47:10|7143.9|7141.1|7140.9|7138.1|7143.9|7141.1|7140.9|7138.1|588
1623163640000|2021-06-08 14:47:20|7140.8|7138|7142.4|7139.6|7143.8|7141|7139.9|7137.1|522
1623163650000|2021-06-08 14:47:30|7142.1|7139.3|7144.9|7142.1|7144.9|7142.1|7142.1|7139.3|12
1623163660000|2021-06-08 14:47:40|7144.6|7141.8|7146.1|7143.3|7146.3|7143.5|7144.6|7141.8|30
1623163670000|2021-06-08 14:47:50|7146.9|7144.1|7146.3|7143.5|7147.9|7145.1|7146.1|7143.3|49
1623163680000|2021-06-08 14:48:00|7145.9|7143.1|7143.3|7140.5|7146.6|7143.8|7143.3|7140.5|32
1623163690000|2021-06-08 14:48:10|7144.1|7141.3|7143.3|7140.5|7144.9|7142.1|7143.3|7140.5|36
1623163700000|2021-06-08 14:48:20|7143.6|7140.8|7144.6|7141.8|7145.1|7142.3|7143.3|7140.5|15
1623163710000|2021-06-08 14:48:30|7145.3|7142.5|7146.6|7143.8|7147.9|7145.1|7145.3|7142.5|252
1623163720000|2021-06-08 14:48:40|7146.3|7143.5|7144.8|7142|7146.3|7143.5|7144.3|7141.5|21
1623163730000|2021-06-08 14:48:50|7144.1|7141.3|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|1
1623163740000|2021-06-08 14:49:00|7145.3|7142.5|7148.9|7146.1|7148.9|7146.1|7145.1|7142.3|84
1623163750000|2021-06-08 14:49:10|7149.1|7146.3|7149.9|7147.1|7150.5|7147.6|7149.1|7146.3|25
1623163760000|2021-06-08 14:49:20|7150.9|7148.1|7150.6|7147.8|7151.3|7148.5|7150.1|7147.3|52
1623163770000|2021-06-08 14:49:30|7151.1|7148.3|7152.6|7149.8|7152.6|7149.8|7150.6|7147.8|736
1623163780000|2021-06-08 14:49:40|7152.8|7150|7151.9|7149.1|7153.6|7150.8|7151.9|7149.1|117
1623163790000|2021-06-08 14:49:50|7151.8|7149|7150.8|7148|7151.9|7149.1|7150.8|7148|13
1623163800000|2021-06-08 14:50:00|7150.9|7148.1|7151.8|7149|7152.9|7150.1|7150.8|7148|21
1623163810000|2021-06-08 14:50:10|7151.9|7149.1|7151.8|7149|7152.6|7149.8|7151.8|7149|32
1623163820000|2021-06-08 14:50:20|7152.1|7149.3|7152.3|7149.5|7152.8|7150|7151.9|7149.1|38
1623163830000|2021-06-08 14:50:30|7152.6|7149.8|7152.8|7150|7152.8|7150|7151.8|7149|9
1623163840000|2021-06-08 14:50:40|7152.9|7150.1|7153.8|7151|7153.8|7151|7152.9|7150.1|9
1623163850000|2021-06-08 14:50:50|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7153.9|7151.1|34
1623163860000|2021-06-08 14:51:00|7154.9|7152.1|7154.3|7151.5|7155.6|7152.8|7154.3|7151.5|81
1623163870000|2021-06-08 14:51:10|7154.6|7151.8|7154.9|7152.1|7155.6|7152.8|7154.6|7151.8|20
1623163880000|2021-06-08 14:51:20|7155.3|7152.5|7155.8|7153|7155.9|7153.1|7155.3|7152.5|9
1623163890000|2021-06-08 14:51:30|7155.1|7152.3|7155.6|7152.8|7155.8|7153|7154.9|7152.1|199
1623163900000|2021-06-08 14:51:40|7155.8|7153|7155.9|7153.1|7157.6|7154.8|7155.8|7153|46
1623163910000|2021-06-08 14:51:50|7155.8|7153|7155.6|7152.8|7155.8|7153|7155.3|7152.5|24
1623163920000|2021-06-08 14:52:00|7155.3|7152.5|7154.7|7151.9|7156.2|7153.4|7154.7|7151.9|165
1623163930000|2021-06-08 14:52:10|7154.1|7151.3|7153.6|7150.8|7154.9|7152.1|7152.7|7149.9|82
1623163940000|2021-06-08 14:52:20|7153.7|7150.9|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|93
1623163950000|2021-06-08 14:52:30|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|50
1623163960000|2021-06-08 14:52:40|7154.9|7152.1|7153.9|7151.1|7155.7|7152.9|7153.9|7151.1|27
1623163970000|2021-06-08 14:52:50|7154.6|7151.8|7155.6|7152.8|7155.6|7152.8|7154.6|7151.8|12
1623163980000|2021-06-08 14:53:00|7155.9|7153.1|7157.2|7154.4|7157.9|7155.1|7155.9|7153.1|49
1623163990000|2021-06-08 14:53:10|7157.7|7154.9|7154.9|7152.1|7157.7|7154.9|7154.9|7152.1|42
1623164000000|2021-06-08 14:53:20|7155.2|7152.4|7155.4|7152.6|7155.7|7152.9|7154.9|7152.1|7
1623164010000|2021-06-08 14:53:30|7155.2|7152.4|7152.9|7150.1|7155.2|7152.4|7151.9|7149.1|55
1623164020000|2021-06-08 14:53:40|7152.6|7149.8|7150.6|7147.8|7152.7|7149.9|7150.4|7147.6|35
1623164030000|2021-06-08 14:53:50|7150.7|7147.9|7149.7|7146.9|7150.7|7147.9|7148.9|7146.1|89
1623164040000|2021-06-08 14:54:00|7149.4|7146.6|7149.7|7146.9|7151.2|7148.4|7149.4|7146.6|78
1623164050000|2021-06-08 14:54:10|7149.3|7146.5|7150.9|7148.1|7151.4|7148.6|7148.9|7146.1|79
1623164060000|2021-06-08 14:54:20|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|44
1623164070000|2021-06-08 14:54:30|7151.3|7148.5|7150.9|7148.1|7151.7|7148.9|7150.6|7147.8|30
1623164080000|2021-06-08 14:54:40|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7151.3|7148.5|91
1623164090000|2021-06-08 14:54:50|7151.7|7148.9|7150.9|7148.1|7151.7|7148.9|7150.9|7148.1|14
1623164100000|2021-06-08 14:55:00|7151.7|7148.9|7154.9|7152.1|7155.7|7152.9|7151.7|7148.9|132
1623164110000|2021-06-08 14:55:10|7155.6|7152.8|7156.9|7154.1|7157.7|7154.9|7155.6|7152.8|42
1623164120000|2021-06-08 14:55:20|7156.3|7153.5|7154.9|7152.1|7156.3|7153.5|7154.9|7152.1|28
1623164130000|2021-06-08 14:55:30|7154.7|7151.9|7155.7|7152.9|7155.9|7153.1|7154.7|7151.9|19
1623164140000|2021-06-08 14:55:40|7155.9|7153.1|7154.4|7151.6|7156.7|7153.9|7153.9|7151.1|148
1623164150000|2021-06-08 14:55:50|7153.9|7151.1|7153.4|7150.6|7156.7|7153.9|7152.5|7149.7|1375
1623164160000|2021-06-08 14:56:00|7153.2|7150.4|7155.7|7152.9|7155.9|7153.1|7153.2|7150.4|85
1623164170000|2021-06-08 14:56:10|7155.9|7153.1|7153.1|7150.3|7156.7|7153.9|7153.1|7150.3|71
1623164180000|2021-06-08 14:56:20|7152.9|7150.1|7151.2|7148.4|7153.7|7150.9|7150.7|7147.9|33
1623164190000|2021-06-08 14:56:30|7151.7|7148.9|7152.9|7150.1|7152.9|7150.1|7150.1|7147.3|1280
1623164200000|2021-06-08 14:56:40|7152.6|7149.8|7152.9|7150.1|7153.4|7150.6|7151.9|7149.1|667
1623164210000|2021-06-08 14:56:50|7152.4|7149.6|7150.4|7147.6|7153.7|7150.9|7149.9|7147.1|43
1623164220000|2021-06-08 14:57:00|7150.7|7147.9|7149.4|7146.6|7151.2|7148.4|7148.9|7146.1|46
1623164230000|2021-06-08 14:57:10|7149.1|7146.3|7150.4|7147.6|7150.9|7148.1|7148.4|7145.6|68
1623164240000|2021-06-08 14:57:20|7150.1|7147.3|7150.4|7147.6|7150.7|7147.9|7149.4|7146.6|39
1623164250000|2021-06-08 14:57:30|7150.7|7147.9|7150.9|7148.1|7150.9|7148.1|7150.1|7147.3|37
1623164260000|2021-06-08 14:57:40|7149.9|7147.1|7149.7|7146.9|7150.9|7148.1|7149.7|7146.9|168
1623164270000|2021-06-08 14:57:50|7149.9|7147.1|7149.7|7146.9|7150.7|7147.9|7149.3|7146.5|109
1623164280000|2021-06-08 14:58:00|7149.9|7147.1|7149.7|7146.9|7150.6|7147.8|7148.9|7146.1|74
1623164290000|2021-06-08 14:58:10|7149.9|7147.1|7151.6|7148.8|7151.6|7148.8|7147.9|7145.1|328
1623164300000|2021-06-08 14:58:20|7152.4|7149.6|7155.7|7152.9|7155.7|7152.9|7152.4|7149.6|203
1623164310000|2021-06-08 14:58:30|7155.4|7152.6|7154.7|7151.9|7157.1|7154.3|7154.7|7151.9|70
1623164320000|2021-06-08 14:58:40|7154.9|7152.1|7154.7|7151.9|7156.7|7153.9|7154.4|7151.6|92
1623164330000|2021-06-08 14:58:50|7155.2|7152.4|7152.7|7149.9|7155.7|7152.9|7152.4|7149.6|97
1623164340000|2021-06-08 14:59:00|7152.9|7150.1|7155.7|7152.9|7155.7|7152.9|7152.9|7150.1|38
1623164350000|2021-06-08 14:59:10|7155.4|7152.6|7154.7|7151.9|7155.7|7152.9|7154.7|7151.9|35
1623164360000|2021-06-08 14:59:20|7155.4|7152.6|7153.7|7150.9|7155.7|7152.9|7153.7|7150.9|105
1623164370000|2021-06-08 14:59:30|7153.4|7150.6|7151.4|7148.6|7153.7|7150.9|7150.9|7148.1|91
1623164380000|2021-06-08 14:59:40|7151.9|7149.1|7150.9|7148.1|7151.9|7149.1|7150.9|7148.1|52
1623164390000|2021-06-08 14:59:50|7150.1|7147.3|7148.7|7145.9|7150.7|7147.9|7147.9|7145.1|59
1623164400000|2021-06-08 15:00:00|7148.9|7146.1|7151.9|7149.1|7153.4|7150.6|7148.9|7146.1|398
1623164410000|2021-06-08 15:00:10|7151.7|7148.9|7149.9|7147.1|7151.7|7148.9|7149.9|7147.1|57
1623164420000|2021-06-08 15:00:20|7149.4|7146.6|7148.7|7145.9|7149.7|7146.9|7147.9|7145.1|42
1623164430000|2021-06-08 15:00:30|7147.9|7145.1|7146.4|7143.6|7148.7|7145.9|7145.9|7143.1|48
1623164440000|2021-06-08 15:00:40|7145.9|7143.1|7142.9|7140.1|7146.7|7143.9|7142.6|7139.8|648
1623164450000|2021-06-08 15:00:50|7143.6|7140.8|7144.1|7141.3|7144.4|7141.6|7143.1|7140.3|40
1623164460000|2021-06-08 15:01:00|7143.9|7141.1|7143.4|7140.6|7145.7|7142.9|7141.9|7139.1|114
1623164470000|2021-06-08 15:01:10|7143.7|7140.9|7141.9|7139.1|7144.4|7141.6|7141.9|7139.1|26
1623164480000|2021-06-08 15:01:20|7142.4|7139.6|7140.9|7138.1|7142.6|7139.8|7140.9|7138.1|347
1623164490000|2021-06-08 15:01:30|7140.4|7137.6|7140.9|7138.1|7141.7|7138.9|7140.4|7137.6|43
1623164500000|2021-06-08 15:01:40|7141.2|7138.4|7140.7|7137.9|7141.9|7139.1|7139.4|7136.6|156
1623164510000|2021-06-08 15:01:50|7140.6|7137.8|7139.1|7136.3|7140.9|7138.1|7139.1|7136.3|90
1623164520000|2021-06-08 15:02:00|7138.9|7136.1|7140.3|7137.5|7141.4|7138.6|7138.9|7136.1|52
1623164530000|2021-06-08 15:02:10|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7138.9|7136.1|35
1623164540000|2021-06-08 15:02:20|7140.4|7137.6|7140.9|7138.1|7140.9|7138.1|7140.4|7137.6|7
1623164550000|2021-06-08 15:02:30|7141.5|7138.7|7138.9|7136.1|7141.7|7138.9|7138.9|7136.1|71
1623164560000|2021-06-08 15:02:40|7138.7|7135.9|7138.4|7135.6|7138.9|7136.1|7138.4|7135.6|31
1623164570000|2021-06-08 15:02:50|7138.1|7135.3|7135.7|7132.9|7138.1|7135.3|7133.9|7131.1|202
1623164580000|2021-06-08 15:03:00|7135.9|7133.1|7135.9|7133.1|7138.7|7135.9|7135.9|7133.1|85
1623164590000|2021-06-08 15:03:10|7135.7|7132.9|7133.9|7131.1|7136.7|7133.9|7133.9|7131.1|235
1623164600000|2021-06-08 15:03:20|7134.9|7132.1|7137.7|7134.9|7137.7|7134.9|7134.9|7132.1|14
1623164610000|2021-06-08 15:03:30|7137.9|7135.1|7137.7|7134.9|7138.2|7135.4|7136.7|7133.9|294
1623164620000|2021-06-08 15:03:40|7137.4|7134.6|7140.7|7137.9|7141.5|7138.7|7136.9|7134.1|83
1623164630000|2021-06-08 15:03:50|7141.2|7138.4|7139.7|7136.9|7141.5|7138.7|7138.4|7135.6|80
1623164640000|2021-06-08 15:04:00|7139.9|7137.1|7144.2|7141.4|7144.7|7141.9|7139.9|7137.1|129
1623164650000|2021-06-08 15:04:10|7144.5|7141.7|7145.5|7142.7|7145.5|7142.7|7143.5|7140.7|21
1623164660000|2021-06-08 15:04:20|7145|7142.2|7141.2|7138.4|7146.2|7143.4|7141.2|7138.4|41
1623164670000|2021-06-08 15:04:30|7141|7138.2|7143.5|7140.7|7143.5|7140.7|7140.7|7137.9|66
1623164680000|2021-06-08 15:04:40|7142.5|7139.7|7144.4|7141.6|7144.4|7141.6|7142.5|7139.7|15
1623164690000|2021-06-08 15:04:50|7143.5|7140.7|7143.4|7140.6|7143.9|7141.1|7141.2|7138.4|71
1623164700000|2021-06-08 15:05:00|7143|7140.2|7148|7145.2|7148|7145.2|7143|7140.2|127
1623164710000|2021-06-08 15:05:10|7147.7|7144.9|7147.4|7144.6|7148.5|7145.7|7146.5|7143.7|43
1623164720000|2021-06-08 15:05:20|7147.5|7144.7|7146.7|7143.9|7148.5|7145.7|7146.5|7143.7|74
1623164730000|2021-06-08 15:05:30|7147.4|7144.6|7148.7|7145.9|7149.2|7146.4|7147.4|7144.6|52
1623164740000|2021-06-08 15:05:40|7148.9|7146.1|7150.7|7147.9|7151.5|7148.7|7148.9|7146.1|36
1623164750000|2021-06-08 15:05:50|7150.5|7147.7|7148.2|7145.4|7150.5|7147.7|7147.9|7145.1|47
1623164760000|2021-06-08 15:06:00|7148.5|7145.7|7147.9|7145.1|7148.7|7145.9|7147.7|7144.9|25
1623164770000|2021-06-08 15:06:10|7148.2|7145.4|7146.9|7144.1|7148.2|7145.4|7146.9|7144.1|21
1623164780000|2021-06-08 15:06:20|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7145.2|7142.4|20
1623164790000|2021-06-08 15:06:30|7146.5|7143.7|7146|7143.2|7146.7|7143.9|7145.7|7142.9|72
1623164800000|2021-06-08 15:06:40|7145.7|7142.9|7145.5|7142.7|7145.7|7142.9|7144.5|7141.7|59
1623164810000|2021-06-08 15:06:50|7145.2|7142.4|7145.5|7142.7|7146.5|7143.7|7145.2|7142.4|13
1623164820000|2021-06-08 15:07:00|7145.7|7142.9|7148.5|7145.7|7148.5|7145.7|7145.2|7142.4|180
1623164830000|2021-06-08 15:07:10|7147.9|7145.1|7147.2|7144.4|7147.9|7145.1|7146.9|7144.1|39
1623164840000|2021-06-08 15:07:20|7146.9|7144.1|7147.2|7144.4|7147.5|7144.7|7146.9|7144.1|13
1623164850000|2021-06-08 15:07:30|7147.5|7144.7|7145.2|7142.4|7147.5|7144.7|7144.7|7141.9|28
1623164860000|2021-06-08 15:07:40|7144.9|7142.1|7145.2|7142.4|7145.5|7142.7|7144.7|7141.9|11
1623164870000|2021-06-08 15:07:50|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|27
1623164880000|2021-06-08 15:08:00|7146.2|7143.4|7147.5|7144.7|7147.5|7144.7|7146.2|7143.4|83
1623164890000|2021-06-08 15:08:10|7147.7|7144.9|7146.7|7143.9|7147.7|7144.9|7145.9|7143.1|12
1623164900000|2021-06-08 15:08:20|7146.2|7143.4|7145.5|7142.7|7146.5|7143.7|7144.2|7141.4|77
1623164910000|2021-06-08 15:08:30|7144.9|7142.1|7144.5|7141.7|7145.2|7142.4|7144.2|7141.4|6
1623164920000|2021-06-08 15:08:40|7144.7|7141.9|7145.7|7142.9|7145.7|7142.9|7144.5|7141.7|4
1623164930000|2021-06-08 15:08:50|7145.4|7142.6|7143.9|7141.1|7145.7|7142.9|7143.9|7141.1|6
1623164940000|2021-06-08 15:09:00|7143.5|7140.7|7145.5|7142.7|7145.5|7142.7|7143.5|7140.7|13
1623164950000|2021-06-08 15:09:10|7144.9|7142.1|7143.9|7141.1|7145.5|7142.7|7143.5|7140.7|53
1623164960000|2021-06-08 15:09:20|7143.5|7140.7|7142.7|7139.9|7143.7|7140.9|7141.7|7138.9|60
1623164970000|2021-06-08 15:09:30|7142.5|7139.7|7143.5|7140.7|7143.5|7140.7|7142.5|7139.7|4
1623164980000|2021-06-08 15:09:40|7143.7|7140.9|7142.5|7139.7|7143.7|7140.9|7142.2|7139.4|13
1623164990000|2021-06-08 15:09:50|7141.9|7139.1|7141.7|7138.9|7142.2|7139.4|7139.9|7137.1|13
1623165000000|2021-06-08 15:10:00|7141.5|7138.7|7140.2|7137.4|7141.7|7138.9|7139.7|7136.9|17
1623165010000|2021-06-08 15:10:10|7139.7|7136.9|7137.4|7134.6|7140.2|7137.4|7137.4|7134.6|82
1623165020000|2021-06-08 15:10:20|7137.9|7135.1|7138.5|7135.7|7138.9|7136.1|7137.5|7134.7|14
1623165030000|2021-06-08 15:10:30|7138.9|7136.1|7139.5|7136.7|7140.2|7137.4|7138.9|7136.1|47
1623165040000|2021-06-08 15:10:40|7138.9|7136.1|7137.9|7135.1|7138.9|7136.1|7137.7|7134.9|23
1623165050000|2021-06-08 15:10:50|7137.7|7134.9|7138.2|7135.4|7138.5|7135.7|7136.7|7133.9|78
1623165060000|2021-06-08 15:11:00|7138.5|7135.7|7139.4|7136.6|7139.4|7136.6|7137.7|7134.9|26
1623165070000|2021-06-08 15:11:10|7139.5|7136.7|7139.7|7136.9|7140|7137.2|7138.7|7135.9|23
1623165080000|2021-06-08 15:11:20|7140|7137.2|7140.5|7137.7|7141.5|7138.7|7139.7|7136.9|22
1623165090000|2021-06-08 15:11:30|7140.8|7138|7139.5|7136.7|7141|7138.2|7139.5|7136.7|8
1623165100000|2021-06-08 15:11:40|7139.7|7136.9|7140.7|7137.9|7141.5|7138.7|7139.7|7136.9|76
1623165110000|2021-06-08 15:11:50|7140.5|7137.7|7140.5|7137.7|7141.5|7138.7|7140.2|7137.4|33
1623165120000|2021-06-08 15:12:00|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7139.9|7137.1|26
1623165130000|2021-06-08 15:12:10|7141|7138.2|7140.7|7137.9|7142|7139.2|7140.7|7137.9|72
1623165140000|2021-06-08 15:12:20|7140.9|7138.1|7139.9|7137.1|7141.5|7138.7|7139.9|7137.1|29
1623165150000|2021-06-08 15:12:30|7140.5|7137.7|7141|7138.2|7141|7138.2|7140.2|7137.4|24
1623165160000|2021-06-08 15:12:40|7141.5|7138.7|7139.7|7136.9|7141.5|7138.7|7139.7|7136.9|7
1623165170000|2021-06-08 15:12:50|7138.9|7136.1|7140.5|7137.7|7140.5|7137.7|7138.9|7136.1|89
1623165180000|2021-06-08 15:13:00|7141.2|7138.4|7139.7|7136.9|7141.3|7138.5|7139.5|7136.7|59
1623165190000|2021-06-08 15:13:10|7139.5|7136.7|7139|7136.2|7139.5|7136.7|7138.9|7136.1|4
1623165200000|2021-06-08 15:13:20|7139.7|7136.9|7139.5|7136.7|7139.7|7136.9|7139.5|7136.7|71
1623165210000|2021-06-08 15:13:30|7139.7|7136.9|7137.7|7134.9|7139.7|7136.9|7137.7|7134.9|26
1623165220000|2021-06-08 15:13:40|7138.5|7135.7|7139.7|7136.9|7139.7|7136.9|7138.5|7135.7|37
1623165230000|2021-06-08 15:13:50|7138.5|7135.7|7136.5|7133.7|7138.5|7135.7|7135.9|7133.1|92
1623165240000|2021-06-08 15:14:00|7136.2|7133.4|7137.7|7134.9|7137.7|7134.9|7135.9|7133.1|60
1623165250000|2021-06-08 15:14:10|7137.5|7134.7|7137.7|7134.9|7137.7|7134.9|7136.2|7133.4|100
1623165260000|2021-06-08 15:14:20|7137.2|7134.4|7136.5|7133.7|7137.2|7134.4|7136.2|7133.4|34
1623165270000|2021-06-08 15:14:30|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.2|7133.4|12
1623165280000|2021-06-08 15:14:40|7136.9|7134.1|7135.9|7133.1|7137.7|7134.9|7135.9|7133.1|14
1623165290000|2021-06-08 15:14:50|7135.5|7132.7|7135.2|7132.4|7136.5|7133.7|7134.2|7131.4|58
1623165300000|2021-06-08 15:15:00|7135.5|7132.7|7136.2|7133.4|7137.2|7134.4|7135.3|7132.5|49
1623165310000|2021-06-08 15:15:10|7135.9|7133.1|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|13
1623165320000|2021-06-08 15:15:20|7135.5|7132.7|7133.7|7130.9|7135.9|7133.1|7132.9|7130.1|139
1623165330000|2021-06-08 15:15:30|7133.4|7130.6|7133.5|7130.7|7133.5|7130.7|7133.4|7130.6|44
1623165340000|2021-06-08 15:15:40|7133.7|7130.9|7134.7|7131.9|7135|7132.2|7133.5|7130.7|28
1623165350000|2021-06-08 15:15:50|7135.3|7132.5|7135.5|7132.7|7135.7|7132.9|7134.9|7132.1|11
1623165360000|2021-06-08 15:16:00|7135.7|7132.9|7133.7|7130.9|7135.7|7132.9|7133.7|7130.9|37
1623165370000|2021-06-08 15:16:10|7132.9|7130.1|7134.7|7131.9|7134.7|7131.9|7132.9|7130.1|31
1623165380000|2021-06-08 15:16:20|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|13
1623165390000|2021-06-08 15:16:30|7135.3|7132.5|7137.5|7134.7|7137.5|7134.7|7135.2|7132.4|136
1623165400000|2021-06-08 15:16:40|7137.7|7134.9|7139.7|7136.9|7139.7|7136.9|7137.7|7134.9|31
1623165410000|2021-06-08 15:16:50|7139.2|7136.4|7140|7137.2|7140|7137.2|7139|7136.2|84
1623165420000|2021-06-08 15:17:00|7140.5|7137.7|7143|7140.2|7143.2|7140.4|7140|7137.2|180
1623165430000|2021-06-08 15:17:10|7144.5|7141.7|7143.7|7140.9|7145.7|7142.9|7143.7|7140.9|77
1623165440000|2021-06-08 15:17:20|7143.8|7141|7141.5|7138.7|7144.2|7141.4|7141.5|7138.7|44
1623165450000|2021-06-08 15:17:30|7141.7|7138.9|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|18
1623165460000|2021-06-08 15:17:40|7140.5|7137.7|7142.3|7139.5|7142.3|7139.5|7139.2|7136.4|4529
1623165470000|2021-06-08 15:17:50|7142.5|7139.7|7147.2|7144.4|7148.2|7145.4|7142.5|7139.7|326
1623165480000|2021-06-08 15:18:00|7147.3|7144.5|7148.3|7145.5|7151.2|7148.4|7147.2|7144.4|371
1623165490000|2021-06-08 15:18:10|7147.3|7144.5|7147.3|7144.5|7147.3|7144.5|7147.2|7144.4|51
1623165500000|2021-06-08 15:18:20|7147.7|7144.9|7146.7|7143.9|7148.3|7145.5|7146.7|7143.9|22
1623165510000|2021-06-08 15:18:30|7146.8|7144|7147.2|7144.4|7147.2|7144.4|7145.8|7143|43
1623165520000|2021-06-08 15:18:40|7147.3|7144.5|7146.3|7143.5|7147.3|7144.5|7146.3|7143.5|27
1623165530000|2021-06-08 15:18:50|7145.8|7143|7144.2|7141.4|7145.8|7143|7143.5|7140.7|44
1623165540000|2021-06-08 15:19:00|7144.3|7141.5|7144.5|7141.7|7145.3|7142.5|7144.3|7141.5|23
1623165550000|2021-06-08 15:19:10|7145|7142.2|7148|7145.2|7148.2|7145.4|7145|7142.2|1315
1623165560000|2021-06-08 15:19:20|7147.8|7145|7147.5|7144.7|7148|7145.2|7147.2|7144.4|35
1623165570000|2021-06-08 15:19:30|7147.7|7144.9|7147|7144.2|7148|7145.2|7146.5|7143.7|32
1623165580000|2021-06-08 15:19:40|7146.5|7143.7|7147|7144.2|7147.8|7145|7145.2|7142.4|74
1623165590000|2021-06-08 15:19:50|7147.8|7145|7148|7145.2|7148.2|7145.4|7146.8|7144|63
1623165600000|2021-06-08 15:20:00|7148.3|7145.5|7150|7147.2|7150|7147.2|7147.2|7144.4|106
1623165610000|2021-06-08 15:20:10|7150.2|7147.4|7152.3|7149.5|7152.8|7150|7150.2|7147.4|85
1623165620000|2021-06-08 15:20:20|7152|7149.2|7154|7151.2|7155|7152.2|7151.8|7149|199
1623165630000|2021-06-08 15:20:30|7153.8|7151|7151|7148.2|7153.8|7151|7151|7148.2|84
1623165640000|2021-06-08 15:20:40|7151.1|7148.3|7151.8|7149|7152|7149.2|7151|7148.2|39
1623165650000|2021-06-08 15:20:50|7151.5|7148.7|7148.5|7145.7|7151.8|7149|7148.1|7145.3|37
1623165660000|2021-06-08 15:21:00|7148.8|7146|7148.8|7146|7149.5|7146.7|7148|7145.2|53
1623165670000|2021-06-08 15:21:10|7148.1|7145.3|7148.8|7146|7148.8|7146|7148|7145.2|1
1623165680000|2021-06-08 15:21:20|7149.8|7147|7147|7144.2|7150|7147.2|7147|7144.2|22
1623165690000|2021-06-08 15:21:30|7147.1|7144.3|7147|7144.2|7147.8|7145|7146.1|7143.3|24
1623165700000|2021-06-08 15:21:40|7146.5|7143.7|7142|7139.2|7146.8|7144|7142|7139.2|73
1623165710000|2021-06-08 15:21:50|7142.1|7139.3|7141.8|7139|7142.6|7139.8|7141.5|7138.7|20
1623165720000|2021-06-08 15:22:00|7142|7139.2|7143|7140.2|7143|7140.2|7139.1|7136.3|518
1623165730000|2021-06-08 15:22:10|7142.3|7139.5|7144.1|7141.3|7146|7143.2|7142.1|7139.3|56
1623165740000|2021-06-08 15:22:20|7144|7141.2|7142.8|7140|7144|7141.2|7142.5|7139.7|38
1623165750000|2021-06-08 15:22:30|7142.1|7139.3|7147|7144.2|7147.8|7145|7142.1|7139.3|96
1623165760000|2021-06-08 15:22:40|7147.5|7144.7|7146.8|7144|7147.8|7145|7146.3|7143.5|17
1623165770000|2021-06-08 15:22:50|7147|7144.2|7144.1|7141.3|7147|7144.2|7143.1|7140.3|205
1623165780000|2021-06-08 15:23:00|7144.5|7141.7|7145.3|7142.5|7145.8|7143|7142.5|7139.7|62
1623165790000|2021-06-08 15:23:10|7145.5|7142.7|7144.5|7141.7|7146.3|7143.5|7143.8|7141|37
1623165800000|2021-06-08 15:23:20|7144.8|7142|7144.8|7142|7144.8|7142|7144.5|7141.7|13
1623165810000|2021-06-08 15:23:30|7145|7142.2|7144.5|7141.7|7145|7142.2|7144.1|7141.3|20
1623165820000|2021-06-08 15:23:40|7144.8|7142|7142.1|7139.3|7144.8|7142|7140.6|7137.8|60
1623165830000|2021-06-08 15:23:50|7142.5|7139.7|7142.1|7139.3|7143.8|7141|7141.8|7139|36
1623165840000|2021-06-08 15:24:00|7142|7139.2|7141.1|7138.3|7142|7139.2|7140|7137.2|43
1623165850000|2021-06-08 15:24:10|7141|7138.2|7142.1|7139.3|7142.8|7140|7141|7138.2|23
1623165860000|2021-06-08 15:24:20|7142|7139.2|7143.5|7140.7|7145|7142.2|7142|7139.2|60
1623165870000|2021-06-08 15:24:30|7144|7141.2|7143|7140.2|7144|7141.2|7143|7140.2|11
1623165880000|2021-06-08 15:24:40|7143.8|7141|7143|7140.2|7144|7141.2|7142.1|7139.3|35
1623165890000|2021-06-08 15:24:50|7143.1|7140.3|7144.8|7142|7145.8|7143|7143.1|7140.3|71
1623165900000|2021-06-08 15:25:00|7145|7142.2|7144|7141.2|7145|7142.2|7143|7140.2|32
1623165910000|2021-06-08 15:25:10|7143.6|7140.8|7145|7142.2|7145.8|7143|7143|7140.2|54
1623165920000|2021-06-08 15:25:20|7145.1|7142.3|7146|7143.2|7146|7143.2|7144.6|7141.8|29
1623165930000|2021-06-08 15:25:30|7145.8|7143|7145|7142.2|7146.8|7144|7145|7142.2|174
1623165940000|2021-06-08 15:25:40|7144.8|7142|7144|7141.2|7144.8|7142|7143.5|7140.7|17
1623165950000|2021-06-08 15:25:50|7143.8|7141|7143.3|7140.5|7144|7141.2|7143.3|7140.5|77
1623165960000|2021-06-08 15:26:00|7143.1|7140.3|7144.8|7142|7144.8|7142|7142|7139.2|39
1623165970000|2021-06-08 15:26:10|7144.5|7141.7|7144.1|7141.3|7145|7142.2|7143|7140.2|76
1623165980000|2021-06-08 15:26:20|7144.5|7141.7|7144.1|7141.3|7145|7142.2|7144.1|7141.3|54
1623165990000|2021-06-08 15:26:30|7144|7141.2|7148.5|7145.7|7149|7146.2|7144|7141.2|107
1623166000000|2021-06-08 15:26:40|7147.8|7145|7147|7144.2|7148.3|7145.5|7147|7144.2|21
1623166010000|2021-06-08 15:26:50|7147.3|7144.5|7150|7147.2|7150.3|7147.5|7147.3|7144.5|38
1623166020000|2021-06-08 15:27:00|7149.8|7147|7150|7147.2|7152.8|7150|7149|7146.2|1144
1623166030000|2021-06-08 15:27:10|7149.5|7146.7|7150|7147.2|7150.8|7148|7149.5|7146.7|234
1623166040000|2021-06-08 15:27:20|7149.8|7147|7147.8|7145|7149.8|7147|7147.6|7144.8|55
1623166050000|2021-06-08 15:27:30|7147.1|7144.3|7149.8|7147|7150.8|7148|7146.8|7144|68
1623166060000|2021-06-08 15:27:40|7150|7147.2|7148.3|7145.5|7150|7147.2|7148|7145.2|64
1623166070000|2021-06-08 15:27:50|7149|7146.2|7147.1|7144.3|7149|7146.2|7146.1|7143.3|84
1623166080000|2021-06-08 15:28:00|7147|7144.2|7149|7146.2|7149|7146.2|7147|7144.2|80
1623166090000|2021-06-08 15:28:10|7149.8|7147|7151.3|7148.5|7151.8|7149|7149|7146.2|122
1623166100000|2021-06-08 15:28:20|7151.5|7148.7|7151|7148.2|7152.6|7149.8|7151|7148.2|79
1623166110000|2021-06-08 15:28:30|7150.8|7148|7149|7146.2|7150.8|7148|7148|7145.2|520
1623166120000|2021-06-08 15:28:40|7149.1|7146.3|7150|7147.2|7150.6|7147.8|7147.5|7144.7|217
1623166130000|2021-06-08 15:28:50|7149.6|7146.8|7151.3|7148.5|7152|7149.2|7149.1|7146.3|220
1623166140000|2021-06-08 15:29:00|7151.1|7148.3|7151|7148.2|7152.1|7149.3|7150|7147.2|223
1623166150000|2021-06-08 15:29:10|7152.8|7150|7155.8|7153|7155.8|7153|7151.8|7149|282
1623166160000|2021-06-08 15:29:20|7155.6|7152.8|7154.8|7152|7156.8|7154|7154.8|7152|134
1623166170000|2021-06-08 15:29:30|7154.9|7152.1|7157.8|7155|7157.8|7155|7154.9|7152.1|270
1623166180000|2021-06-08 15:29:40|7157.3|7154.5|7158.9|7156.1|7158.9|7156.1|7155.8|7153|454
1623166190000|2021-06-08 15:29:50|7158.8|7156|7156.1|7153.3|7158.8|7156|7156.1|7153.3|486
1623166200000|2021-06-08 15:30:00|7155.9|7153.1|7154.8|7152|7155.9|7153.1|7152.9|7150.1|270
1623166210000|2021-06-08 15:30:10|7154.9|7152.1|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|163
1623166220000|2021-06-08 15:30:20|7154.9|7152.1|7154.1|7151.3|7154.9|7152.1|7153.9|7151.1|93
1623166230000|2021-06-08 15:30:30|7153.9|7151.1|7155.1|7152.3|7155.9|7153.1|7153.9|7151.1|145
1623166240000|2021-06-08 15:30:40|7154.9|7152.1|7156.6|7153.8|7156.9|7154.1|7154.1|7151.3|259
1623166250000|2021-06-08 15:30:50|7156.9|7154.1|7155.1|7152.3|7156.9|7154.1|7155.1|7152.3|115
1623166260000|2021-06-08 15:31:00|7154.9|7152.1|7156.8|7154|7156.8|7154|7154.9|7152.1|148
1623166270000|2021-06-08 15:31:10|7157.4|7154.6|7156.9|7154.1|7157.8|7155|7156.9|7154.1|27
1623166280000|2021-06-08 15:31:20|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7155.9|7153.1|18
1623166290000|2021-06-08 15:31:30|7155.5|7152.7|7154.4|7151.6|7155.5|7152.7|7154.1|7151.3|2068
1623166300000|2021-06-08 15:31:40|7154.1|7151.3|7154.6|7151.8|7155.4|7152.6|7154.1|7151.3|127
1623166310000|2021-06-08 15:31:50|7154.9|7152.1|7156.4|7153.6|7156.8|7154|7154.3|7151.5|71
1623166320000|2021-06-08 15:32:00|7156.8|7154|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|143
1623166330000|2021-06-08 15:32:10|7155.5|7152.7|7156.9|7154.1|7157.1|7154.3|7155.5|7152.7|65
1623166340000|2021-06-08 15:32:20|7156.6|7153.8|7154.6|7151.8|7156.8|7154|7152.3|7149.5|1767
1623166350000|2021-06-08 15:32:30|7154.9|7152.1|7154.9|7152.1|7155.1|7152.3|7154.1|7151.3|42
1623166360000|2021-06-08 15:32:40|7154.4|7151.6|7154.6|7151.8|7155.4|7152.6|7154.1|7151.3|31
1623166370000|2021-06-08 15:32:50|7154.3|7151.5|7153.9|7151.1|7154.6|7151.8|7153.6|7150.8|26
1623166380000|2021-06-08 15:33:00|7153.6|7150.8|7152.9|7150.1|7153.9|7151.1|7152.1|7149.3|321
1623166390000|2021-06-08 15:33:10|7152.6|7149.8|7157.1|7154.3|7157.1|7154.3|7152.6|7149.8|399
1623166400000|2021-06-08 15:33:20|7157.6|7154.8|7157.9|7155.1|7157.9|7155.1|7156.3|7153.5|133
1623166410000|2021-06-08 15:33:30|7158.1|7155.3|7161.8|7159|7161.8|7159|7157.9|7155.1|465
1623166420000|2021-06-08 15:33:40|7162.8|7160|7163.9|7161.1|7164.8|7162|7162.8|7160|162
1623166430000|2021-06-08 15:33:50|7164.1|7161.3|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|100
1623166440000|2021-06-08 15:34:00|7164.9|7162.1|7164.4|7161.6|7165.1|7162.3|7163.9|7161.1|150
1623166450000|2021-06-08 15:34:10|7164.1|7161.3|7164.6|7161.8|7164.9|7162.1|7163.9|7161.1|31
1623166460000|2021-06-08 15:34:20|7164.8|7162|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|37
1623166470000|2021-06-08 15:34:30|7164.1|7161.3|7163.9|7161.1|7164.1|7161.3|7163.4|7160.6|15
1623166480000|2021-06-08 15:34:40|7163.8|7161|7163.9|7161.1|7164.1|7161.3|7163.4|7160.6|21
1623166490000|2021-06-08 15:34:50|7163.6|7160.8|7164.1|7161.3|7164.1|7161.3|7163.6|7160.8|6
1623166500000|2021-06-08 15:35:00|7163.9|7161.1|7164.9|7162.1|7165.1|7162.3|7163.9|7161.1|132
1623166510000|2021-06-08 15:35:10|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|186
1623166520000|2021-06-08 15:35:20|7166.4|7163.6|7165.4|7162.6|7169.1|7166.3|7165.1|7162.3|2306
1623166530000|2021-06-08 15:35:30|7165.1|7162.3|7164.4|7161.6|7165.1|7162.3|7164.3|7161.5|18
1623166540000|2021-06-08 15:35:40|7164.6|7161.8|7163.9|7161.1|7164.6|7161.8|7163.9|7161.1|23
1623166550000|2021-06-08 15:35:50|7164.1|7161.3|7165.9|7163.1|7165.9|7163.1|7164.1|7161.3|16
1623166560000|2021-06-08 15:36:00|7166.1|7163.3|7168.9|7166.1|7168.9|7166.1|7166.1|7163.3|65
1623166570000|2021-06-08 15:36:10|7169.1|7166.3|7172.1|7169.3|7172.1|7169.3|7169.1|7166.3|388
1623166580000|2021-06-08 15:36:20|7172.8|7170|7172.9|7170.1|7173.1|7170.3|7171.9|7169.1|219
1623166590000|2021-06-08 15:36:30|7173.6|7170.8|7173.9|7171.1|7174.8|7172|7172.9|7170.1|158
1623166600000|2021-06-08 15:36:40|7173.8|7171|7173.1|7170.3|7173.8|7171|7172.4|7169.6|110
1623166610000|2021-06-08 15:36:50|7172.4|7169.6|7170.4|7167.6|7172.8|7170|7169.9|7167.1|17
1623166620000|2021-06-08 15:37:00|7170.8|7168|7168.8|7166|7170.8|7168|7167.1|7164.3|64
1623166630000|2021-06-08 15:37:10|7168.3|7165.5|7167.6|7164.8|7168.9|7166.1|7167.3|7164.5|168
1623166640000|2021-06-08 15:37:20|7167.9|7165.1|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|165
1623166650000|2021-06-08 15:37:30|7168.8|7166|7168.1|7165.3|7168.9|7166.1|7167.4|7164.6|17
1623166660000|2021-06-08 15:37:40|7168.8|7166|7167.9|7165.1|7169.4|7166.6|7167.6|7164.8|69
1623166670000|2021-06-08 15:37:50|7168.1|7165.3|7167.6|7164.8|7168.1|7165.3|7167.1|7164.3|3
1623166680000|2021-06-08 15:38:00|7167.9|7165.1|7168.9|7166.1|7169.1|7166.3|7167.9|7165.1|21
1623166690000|2021-06-08 15:38:10|7169.1|7166.3|7169.1|7166.3|7169.9|7167.1|7169.1|7166.3|21
1623166700000|2021-06-08 15:38:20|7169.4|7166.6|7167.4|7164.6|7169.4|7166.6|7167.4|7164.6|8
1623166710000|2021-06-08 15:38:30|7168.9|7166.1|7166.9|7164.1|7168.9|7166.1|7166.6|7163.8|115
1623166720000|2021-06-08 15:38:40|7167.1|7164.3|7167.9|7165.1|7167.9|7165.1|7167.1|7164.3|4
1623166730000|2021-06-08 15:38:50|7167.6|7164.8|7168.1|7165.3|7168.4|7165.6|7167.4|7164.6|3
1623166740000|2021-06-08 15:39:00|7168.6|7165.8|7168.9|7166.1|7169.9|7167.1|7168.4|7165.6|57
1623166750000|2021-06-08 15:39:10|7169.4|7166.6|7169.9|7167.1|7169.9|7167.1|7169.1|7166.3|177
1623166760000|2021-06-08 15:39:20|7170.1|7167.3|7170.9|7168.1|7171.7|7168.9|7169.4|7166.6|24
1623166770000|2021-06-08 15:39:30|7171.2|7168.4|7173.4|7170.6|7173.4|7170.6|7170.9|7168.1|105
1623166780000|2021-06-08 15:39:40|7172.9|7170.1|7171.4|7168.6|7172.9|7170.1|7171.1|7168.3|195
1623166790000|2021-06-08 15:39:50|7171.2|7168.4|7171.1|7168.3|7171.7|7168.9|7170.7|7167.9|7
1623166800000|2021-06-08 15:40:00|7170.9|7168.1|7167.1|7164.3|7171.4|7168.6|7167.1|7164.3|204
1623166810000|2021-06-08 15:40:10|7166.9|7164.1|7166.1|7163.3|7166.9|7164.1|7165.8|7163|124
1623166820000|2021-06-08 15:40:20|7166.4|7163.6|7167.7|7164.9|7167.7|7164.9|7165.7|7162.9|45
1623166830000|2021-06-08 15:40:30|7167.9|7165.1|7168.1|7165.3|7168.1|7165.3|7166.1|7163.3|389
1623166840000|2021-06-08 15:40:40|7167.5|7164.7|7165.9|7163.1|7167.5|7164.7|7165.3|7162.5|120
1623166850000|2021-06-08 15:40:50|7165.4|7162.6|7166.3|7163.5|7166.9|7164.1|7165.1|7162.3|60
1623166860000|2021-06-08 15:41:00|7166.1|7163.3|7166.6|7163.8|7166.6|7163.8|7166.1|7163.3|7
1623166870000|2021-06-08 15:41:10|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|21
1623166880000|2021-06-08 15:41:20|7165.9|7163.1|7166.6|7163.8|7166.9|7164.1|7165.6|7162.8|35
1623166890000|2021-06-08 15:41:30|7166.4|7163.6|7167.1|7164.3|7167.1|7164.3|7166.4|7163.6|37
1623166900000|2021-06-08 15:41:40|7166.6|7163.8|7165.9|7163.1|7166.6|7163.8|7165.1|7162.3|122
1623166910000|2021-06-08 15:41:50|7165.7|7162.9|7165.9|7163.1|7165.9|7163.1|7165.4|7162.6|6
1623166920000|2021-06-08 15:42:00|7166.1|7163.3|7167.1|7164.3|7167.3|7164.5|7166.1|7163.3|37
1623166930000|2021-06-08 15:42:10|7167.5|7164.7|7166.1|7163.3|7167.5|7164.7|7166.1|7163.3|61
1623166940000|2021-06-08 15:42:20|7165.6|7162.8|7165.3|7162.5|7165.6|7162.8|7165.3|7162.5|20
1623166950000|2021-06-08 15:42:30|7165.1|7162.3|7165.6|7162.8|7166.1|7163.3|7165.1|7162.3|9
1623166960000|2021-06-08 15:42:40|7165.9|7163.1|7165.9|7163.1|7166.1|7163.3|7165.9|7163.1|2
1623166970000|2021-06-08 15:42:50|7167.1|7164.3|7165.3|7162.5|7167.9|7165.1|7165.3|7162.5|82
1623166980000|2021-06-08 15:43:00|7165.1|7162.3|7163.6|7160.8|7165.1|7162.3|7163.3|7160.5|40
1623166990000|2021-06-08 15:43:10|7163.3|7160.5|7165.1|7162.3|7165.1|7162.3|7163.1|7160.3|26
1623167000000|2021-06-08 15:43:20|7164.8|7162|7166.1|7163.3|7166.1|7163.3|7164.3|7161.5|33
1623167010000|2021-06-08 15:43:30|7165.9|7163.1|7166.9|7164.1|7167.1|7164.3|7165.9|7163.1|121
1623167020000|2021-06-08 15:43:40|7167.7|7164.9|7167.4|7164.6|7167.7|7164.9|7167.1|7164.3|21
1623167030000|2021-06-08 15:43:50|7167.9|7165.1|7168.1|7165.3|7168.1|7165.3|7167.9|7165.1|1
1623167040000|2021-06-08 15:44:00|7167.9|7165.1|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|31
1623167050000|2021-06-08 15:44:10|7168.3|7165.5|7169.1|7166.3|7169.1|7166.3|7168.1|7165.3|176
1623167060000|2021-06-08 15:44:20|7169.3|7166.5|7172.1|7169.3|7172.3|7169.5|7169.1|7166.3|494
1623167070000|2021-06-08 15:44:30|7172.3|7169.5|7170.7|7167.9|7172.3|7169.5|7170.1|7167.3|67
1623167080000|2021-06-08 15:44:40|7170.9|7168.1|7170.9|7168.1|7171.1|7168.3|7170.1|7167.3|20
1623167090000|2021-06-08 15:44:50|7170.6|7167.8|7170.1|7167.3|7170.9|7168.1|7169.6|7166.8|5
1623167100000|2021-06-08 15:45:00|7169.9|7167.1|7170.9|7168.1|7172.4|7169.6|7169.9|7167.1|58
1623167110000|2021-06-08 15:45:10|7171.7|7168.9|7171.1|7168.3|7171.9|7169.1|7170.9|7168.1|33
1623167120000|2021-06-08 15:45:20|7170.9|7168.1|7170.1|7167.3|7170.9|7168.1|7169.6|7166.8|59
1623167130000|2021-06-08 15:45:30|7170.4|7167.6|7170.1|7167.3|7170.9|7168.1|7170.1|7167.3|25
1623167140000|2021-06-08 15:45:40|7169.7|7166.9|7169.9|7167.1|7169.9|7167.1|7169.4|7166.6|14
1623167150000|2021-06-08 15:45:50|7169.3|7166.5|7169.2|7166.4|7169.4|7166.6|7168.6|7165.8|38
1623167160000|2021-06-08 15:46:00|7169.6|7166.8|7168.4|7165.6|7170.4|7167.6|7168.4|7165.6|17
1623167170000|2021-06-08 15:46:10|7168.1|7165.3|7169.7|7166.9|7169.7|7166.9|7168.1|7165.3|9
1623167180000|2021-06-08 15:46:20|7170.1|7167.3|7169.9|7167.1|7170.1|7167.3|7169.9|7167.1|22
1623167190000|2021-06-08 15:46:30|7169.7|7166.9|7169.9|7167.1|7169.9|7167.1|7169.7|7166.9|8
1623167200000|2021-06-08 15:46:40|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|44
1623167210000|2021-06-08 15:46:50|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.1|7167.3|23
1623167220000|2021-06-08 15:47:00|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|32
1623167230000|2021-06-08 15:47:10|7170.9|7168.1|7171.9|7169.1|7172.1|7169.3|7170.9|7168.1|76
1623167240000|2021-06-08 15:47:20|7171.1|7168.3|7170.1|7167.3|7171.1|7168.3|7170.1|7167.3|33
1623167250000|2021-06-08 15:47:30|7169.7|7166.9|7169.9|7167.1|7170.1|7167.3|7169.4|7166.6|90
1623167260000|2021-06-08 15:47:40|7169.6|7166.8|7168.6|7165.8|7169.7|7166.9|7168.1|7165.3|13
1623167270000|2021-06-08 15:47:50|7168.3|7165.5|7167.7|7164.9|7168.4|7165.6|7167.1|7164.3|21
1623167280000|2021-06-08 15:48:00|7167.9|7165.1|7166.9|7164.1|7168.1|7165.3|7166.1|7163.3|85
1623167290000|2021-06-08 15:48:10|7166.6|7163.8|7166.1|7163.3|7167.4|7164.6|7165.1|7162.3|84
1623167300000|2021-06-08 15:48:20|7165.6|7162.8|7164.6|7161.8|7166.1|7163.3|7164.3|7161.5|30
1623167310000|2021-06-08 15:48:30|7164.9|7162.1|7165.1|7162.3|7165.9|7163.1|7164.1|7161.3|128
1623167320000|2021-06-08 15:48:40|7164.9|7162.1|7165.1|7162.3|7165.6|7162.8|7164.6|7161.8|31
1623167330000|2021-06-08 15:48:50|7164.8|7162|7163.9|7161.1|7164.8|7162|7163.9|7161.1|101
1623167340000|2021-06-08 15:49:00|7164.1|7161.3|7164.9|7162.1|7164.9|7162.1|7164.1|7161.3|16
1623167350000|2021-06-08 15:49:10|7165.6|7162.8|7165.3|7162.5|7165.6|7162.8|7165.1|7162.3|63
1623167360000|2021-06-08 15:49:20|7165.1|7162.3|7165.1|7162.3|7166.9|7164.1|7165.1|7162.3|37
1623167370000|2021-06-08 15:49:30|7164.6|7161.8|7160.3|7157.5|7165.1|7162.3|7159.3|7156.5|297
1623167380000|2021-06-08 15:49:40|7160.9|7158.1|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|25
1623167390000|2021-06-08 15:49:50|7161.8|7159|7163.4|7160.6|7163.4|7160.6|7161.8|7159|83
1623167400000|2021-06-08 15:50:00|7163.8|7161|7163.6|7160.8|7164.6|7161.8|7163.1|7160.3|36
1623167410000|2021-06-08 15:50:10|7164.1|7161.3|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|9
1623167420000|2021-06-08 15:50:20|7163.4|7160.6|7164.1|7161.3|7164.4|7161.6|7163.3|7160.5|10
1623167430000|2021-06-08 15:50:30|7164.3|7161.5|7165.3|7162.5|7165.3|7162.5|7164.1|7161.3|7
1623167440000|2021-06-08 15:50:40|7165.1|7162.3|7166.3|7163.5|7166.3|7163.5|7165.1|7162.3|23
1623167450000|2021-06-08 15:50:50|7166.9|7164.1|7165.6|7162.8|7166.9|7164.1|7165.3|7162.5|43
1623167460000|2021-06-08 15:51:00|7166.1|7163.3|7164.5|7161.7|7166.1|7163.3|7164.5|7161.7|38
1623167470000|2021-06-08 15:51:10|7164.1|7161.3|7164.1|7161.3|7164.3|7161.5|7164.1|7161.3|4
1623167480000|2021-06-08 15:51:20|7164.3|7161.5|7164.3|7161.5|7164.6|7161.8|7164.3|7161.5|5
1623167490000|2021-06-08 15:51:30|||||||||6
1623167500000|2021-06-08 15:51:40|7165.1|7162.3|7166.3|7163.5|7166.6|7163.8|7165.1|7162.3|6
1623167510000|2021-06-08 15:51:50|7166.9|7164.1|7167.1|7164.3|7167.1|7164.3|7166.9|7164.1|38
1623167520000|2021-06-08 15:52:00|7167.4|7164.6|7167.1|7164.3|7169.1|7166.3|7167.1|7164.3|38
1623167530000|2021-06-08 15:52:10|||||||||1
1623167540000|2021-06-08 15:52:20|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|16
1623167550000|2021-06-08 15:52:30|7165.1|7162.3|7165.1|7162.3|7165.4|7162.6|7165.1|7162.3|5
1623167560000|2021-06-08 15:52:40|7166.1|7163.3|7166.4|7163.6|7166.6|7163.8|7166.1|7163.3|6
1623167570000|2021-06-08 15:52:50|7166.9|7164.1|7167.9|7165.1|7167.9|7165.1|7166.9|7164.1|5
1623167580000|2021-06-08 15:53:00|7168.1|7165.3|7168.4|7165.6|7169.9|7167.1|7167.9|7165.1|161
1623167590000|2021-06-08 15:53:10|7168.7|7165.9|7171.9|7169.1|7172.7|7169.9|7168.7|7165.9|100
1623167600000|2021-06-08 15:53:20|7171.7|7168.9|7173.9|7171.1|7175.7|7172.9|7170.9|7168.1|472
1623167610000|2021-06-08 15:53:30|7174.5|7171.7|7174.9|7172.1|7175.7|7172.9|7174.5|7171.7|33
1623167620000|2021-06-08 15:53:40|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7173.9|7171.1|11
1623167630000|2021-06-08 15:53:50|7174.5|7171.7|7171.4|7168.6|7174.7|7171.9|7171.4|7168.6|13
1623167640000|2021-06-08 15:54:00|7171.9|7169.1|7173.4|7170.6|7173.4|7170.6|7171.9|7169.1|36
1623167650000|2021-06-08 15:54:10|7173.7|7170.9|7172.9|7170.1|7173.9|7171.1|7172.9|7170.1|3
1623167660000|2021-06-08 15:54:20|7172.4|7169.6|7173.6|7170.8|7173.9|7171.1|7172.4|7169.6|8
1623167670000|2021-06-08 15:54:30|7173.4|7170.6|7173.1|7170.3|7173.9|7171.1|7173.1|7170.3|9
1623167680000|2021-06-08 15:54:40|7173.4|7170.6|7175.7|7172.9|7175.7|7172.9|7173.4|7170.6|47
1623167690000|2021-06-08 15:54:50|7174.9|7172.1|7175.7|7172.9|7175.9|7173.1|7174.9|7172.1|14
1623167700000|2021-06-08 15:55:00|7175.9|7173.1|7176.7|7173.9|7176.7|7173.9|7174.9|7172.1|61
1623167710000|2021-06-08 15:55:10|7178.1|7175.3|7176.9|7174.1|7178.1|7175.3|7176.9|7174.1|76
1623167720000|2021-06-08 15:55:20|7175.9|7173.1|7176.9|7174.1|7177.2|7174.4|7175.1|7172.3|155
1623167730000|2021-06-08 15:55:30|7177.4|7174.6|7177.1|7174.3|7178.1|7175.3|7176.9|7174.1|42
1623167740000|2021-06-08 15:55:40|7177.4|7174.6|7177.9|7175.1|7178.6|7175.8|7177.4|7174.6|23
1623167750000|2021-06-08 15:55:50|7177.6|7174.8|7178.1|7175.3|7178.9|7176.1|7177.1|7174.3|47
1623167760000|2021-06-08 15:56:00|7178.9|7176.1|7178.2|7175.4|7178.9|7176.1|7176.9|7174.1|121
1623167770000|2021-06-08 15:56:10|7177.9|7175.1|7178.9|7176.1|7179.7|7176.9|7177.9|7175.1|8
1623167780000|2021-06-08 15:56:20|7179.2|7176.4|7178.9|7176.1|7179.7|7176.9|7178.9|7176.1|4
1623167790000|2021-06-08 15:56:30|7178.6|7175.8|7178.9|7176.1|7178.9|7176.1|7178.4|7175.6|4
1623167800000|2021-06-08 15:56:40|7178.7|7175.9|7178.1|7175.3|7178.9|7176.1|7177.4|7174.6|31
1623167810000|2021-06-08 15:56:50|7177.9|7175.1|7178.4|7175.6|7179.1|7176.3|7177.6|7174.8|8
1623167820000|2021-06-08 15:57:00|7178.9|7176.1|7178.7|7175.9|7178.9|7176.1|7178.1|7175.3|17
1623167830000|2021-06-08 15:57:10|7178.4|7175.6|7180.1|7177.3|7180.9|7178.1|7178.4|7175.6|61
1623167840000|2021-06-08 15:57:20|7179.9|7177.1|7177.6|7174.8|7179.9|7177.1|7177.1|7174.3|42
1623167850000|2021-06-08 15:57:30|7177.4|7174.6|7176.9|7174.1|7177.9|7175.1|7176.9|7174.1|3
1623167860000|2021-06-08 15:57:40|7176.3|7173.5|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|37
1623167870000|2021-06-08 15:57:50|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7174.9|7172.1|28
1623167880000|2021-06-08 15:58:00|7176.6|7173.8|7177.9|7175.1|7177.9|7175.1|7175.9|7173.1|44
1623167890000|2021-06-08 15:58:10|7178.4|7175.6|7178.9|7176.1|7178.9|7176.1|7178.4|7175.6|4
1623167900000|2021-06-08 15:58:20|7178.7|7175.9|7177.9|7175.1|7178.7|7175.9|7177.9|7175.1|11
1623167910000|2021-06-08 15:58:30|7177.6|7174.8|7177.4|7174.6|7177.7|7174.9|7177.3|7174.5|6
1623167920000|2021-06-08 15:58:40|7177.9|7175.1|7176.7|7173.9|7177.9|7175.1|7176.1|7173.3|12
1623167930000|2021-06-08 15:58:50|7177.4|7174.6|7175.4|7172.6|7177.4|7174.6|7175.4|7172.6|5
1623167940000|2021-06-08 15:59:00|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7174.1|7171.3|98
1623167950000|2021-06-08 15:59:10|7175.9|7173.1|7176.4|7173.6|7176.9|7174.1|7175.9|7173.1|4
1623167960000|2021-06-08 15:59:20|7176.9|7174.1|7176.7|7173.9|7176.9|7174.1|7176.7|7173.9|6
1623167970000|2021-06-08 15:59:30|7176.1|7173.3|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|38
1623167980000|2021-06-08 15:59:40|7176.1|7173.3|7176.9|7174.1|7177.7|7174.9|7175.9|7173.1|39
1623167990000|2021-06-08 15:59:50|7177.2|7174.4|7176.1|7173.3|7177.2|7174.4|7176.1|7173.3|10
1623168000000|2021-06-08 16:00:00|7175.9|7173.1|7177.9|7175.1|7177.9|7175.1|7173.1|7170.3|73
1623168010000|2021-06-08 16:00:10|7178.6|7175.8|7176.4|7173.6|7178.9|7176.1|7176.1|7173.3|79
1623168020000|2021-06-08 16:00:20|7176.1|7173.3|7175.1|7172.3|7176.4|7173.6|7175.1|7172.3|21
1623168030000|2021-06-08 16:00:30|7174.6|7171.8|7175.1|7172.3|7175.7|7172.9|7174.6|7171.8|18
1623168040000|2021-06-08 16:00:40|7174.7|7171.9|7174.9|7172.1|7175.4|7172.6|7174.4|7171.6|11
1623168050000|2021-06-08 16:00:50|7173.9|7171.1|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|30
1623168060000|2021-06-08 16:01:00|7174.1|7171.3|7174.9|7172.1|7174.9|7172.1|7174.1|7171.3|17
1623168070000|2021-06-08 16:01:10|7175.4|7172.6|7175.9|7173.1|7175.9|7173.1|7174.9|7172.1|11
1623168080000|2021-06-08 16:01:20|7175.4|7172.6|7174.4|7171.6|7175.7|7172.9|7174.1|7171.3|26
1623168090000|2021-06-08 16:01:30|7174.1|7171.3|7173.7|7170.9|7174.4|7171.6|7173.7|7170.9|8
1623168100000|2021-06-08 16:01:40|7174.1|7171.3|7174.2|7171.4|7174.9|7172.1|7174.1|7171.3|13
1623168110000|2021-06-08 16:01:50|7173.9|7171.1|7172.9|7170.1|7174.9|7172.1|7172.7|7169.9|52
1623168120000|2021-06-08 16:02:00|7173.2|7170.4|7171.9|7169.1|7173.7|7170.9|7171.4|7168.6|30
1623168130000|2021-06-08 16:02:10|7171.6|7168.8|7170.1|7167.3|7171.6|7168.8|7170.1|7167.3|12
1623168140000|2021-06-08 16:02:20|7169.7|7166.9|7169.6|7166.8|7169.9|7167.1|7168.1|7165.3|11
1623168150000|2021-06-08 16:02:30|7169.9|7167.1|7170.4|7167.6|7170.4|7167.6|7169.6|7166.8|6
1623168160000|2021-06-08 16:02:40|7170.7|7167.9|7171.9|7169.1|7171.9|7169.1|7170.7|7167.9|10
1623168170000|2021-06-08 16:02:50|7171.7|7168.9|7172.7|7169.9|7173.2|7170.4|7171.4|7168.6|58
1623168180000|2021-06-08 16:03:00|7172.4|7169.6|7173.7|7170.9|7173.7|7170.9|7171.9|7169.1|3
1623168190000|2021-06-08 16:03:10|7173.9|7171.1|7175.1|7172.3|7175.4|7172.6|7173.9|7171.1|14
1623168200000|2021-06-08 16:03:20|7175.4|7172.6|7175.7|7172.9|7175.7|7172.9|7175|7172.2|9
1623168210000|2021-06-08 16:03:30|7175.9|7173.1|7175.7|7172.9|7176.4|7173.6|7175.4|7172.6|9
1623168220000|2021-06-08 16:03:40|7176.1|7173.3|7176.9|7174.1|7177.2|7174.4|7176.1|7173.3|35
1623168230000|2021-06-08 16:03:50|7177.1|7174.3|7176.7|7173.9|7177.7|7174.9|7176.7|7173.9|20
1623168240000|2021-06-08 16:04:00|7176.4|7173.6|7173.4|7170.6|7177.7|7174.9|7172.1|7169.3|235
1623168250000|2021-06-08 16:04:10|7173.7|7170.9|7173.6|7170.8|7174.1|7171.3|7172.9|7170.1|17
1623168260000|2021-06-08 16:04:20|7173.9|7171.1|7173.6|7170.8|7174.4|7171.6|7173.1|7170.3|11
1623168270000|2021-06-08 16:04:30|7173.9|7171.1|7172.9|7170.1|7173.9|7171.1|7172.9|7170.1|28
1623168280000|2021-06-08 16:04:40|7172.6|7169.8|7172.4|7169.6|7172.7|7169.9|7172.1|7169.3|11
1623168290000|2021-06-08 16:04:50|7172.1|7169.3|7172.9|7170.1|7172.9|7170.1|7172.1|7169.3|4
1623168300000|2021-06-08 16:05:00|7172.1|7169.3|7173.5|7170.7|7173.5|7170.7|7171.9|7169.1|27
1623168310000|2021-06-08 16:05:10|7173.9|7171.1|7173.1|7170.3|7173.9|7171.1|7172.9|7170.1|16
1623168320000|2021-06-08 16:05:20|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|2
1623168330000|2021-06-08 16:05:30|7173.4|7170.6|7172.7|7169.9|7173.4|7170.6|7172.1|7169.3|30
1623168340000|2021-06-08 16:05:40|7172.4|7169.6|7171.9|7169.1|7172.9|7170.1|7171.6|7168.8|16
1623168360000|2021-06-08 16:06:00|7171.6|7168.8|7171.9|7169.1|7171.9|7169.1|7170.6|7167.8|49
1623168370000|2021-06-08 16:06:10|7172.1|7169.3|7172.9|7170.1|7172.9|7170.1|7172.1|7169.3|8
1623168380000|2021-06-08 16:06:20|7172.4|7169.6|7173.7|7170.9|7173.7|7170.9|7172.4|7169.6|9
1623168390000|2021-06-08 16:06:30|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|0
1623168400000|2021-06-08 16:06:40|7173.7|7170.9|7172.9|7170.1|7173.7|7170.9|7172.9|7170.1|6
1623168410000|2021-06-08 16:06:50|7172.1|7169.3|7172.9|7170.1|7172.9|7170.1|7172.1|7169.3|10
1623168420000|2021-06-08 16:07:00|7172.1|7169.3|7170.9|7168.1|7172.1|7169.3|7170.9|7168.1|15
1623168430000|2021-06-08 16:07:10|7171.1|7168.3|7171.9|7169.1|7171.9|7169.1|7171.1|7168.3|6
1623168440000|2021-06-08 16:07:20|7172.1|7169.3|7170.9|7168.1|7172.4|7169.6|7170.9|7168.1|15
1623168450000|2021-06-08 16:07:30|7171.2|7168.4|7171.9|7169.1|7171.9|7169.1|7170.9|7168.1|4
1623168460000|2021-06-08 16:07:40|7172.4|7169.6|7172.2|7169.4|7172.9|7170.1|7171.9|7169.1|8
1623168470000|2021-06-08 16:07:50|7172.7|7169.9|7172.9|7170.1|7172.9|7170.1|7172.7|7169.9|0
1623168480000|2021-06-08 16:08:00|7172.7|7169.9|7170.9|7168.1|7173.7|7170.9|7170.9|7168.1|45
1623168490000|2021-06-08 16:08:10|7171.2|7168.4|7170.1|7167.3|7171.4|7168.6|7170.1|7167.3|18
1623168500000|2021-06-08 16:08:20|7170.4|7167.6|7171.1|7168.3|7171.7|7168.9|7170.1|7167.3|7
1623168510000|2021-06-08 16:08:30|7172|7169.2|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|40
1623168520000|2021-06-08 16:08:40|7171.7|7168.9|7170.4|7167.6|7171.7|7168.9|7170.4|7167.6|15
1623168530000|2021-06-08 16:08:50|7170.7|7167.9|7170.6|7167.8|7171.7|7168.9|7170.4|7167.6|5
1623168540000|2021-06-08 16:09:00|7170.4|7167.6|7169.1|7166.3|7170.9|7168.1|7169.1|7166.3|45
1623168550000|2021-06-08 16:09:10|7169.4|7166.6|7169.1|7166.3|7169.6|7166.8|7169.1|7166.3|1
1623168560000|2021-06-08 16:09:20|7169.4|7166.6|7169.9|7167.1|7170.7|7167.9|7168.4|7165.6|436
1623168570000|2021-06-08 16:09:30|7169.6|7166.8|7169.7|7166.9|7169.7|7166.9|7169.4|7166.6|9
1623168580000|2021-06-08 16:09:40|7169.1|7166.3|7168.1|7165.3|7169.1|7166.3|7168.1|7165.3|8
1623168590000|2021-06-08 16:09:50|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|0
1623168600000|2021-06-08 16:10:00|7168.7|7165.9|7167.4|7164.6|7168.9|7166.1|7167.1|7164.3|12
1623168610000|2021-06-08 16:10:10|7167.1|7164.3|7167.1|7164.3|7168.1|7165.3|7167.1|7164.3|16
1623168620000|2021-06-08 16:10:20|7167.4|7164.6|7167.4|7164.6|7167.7|7164.9|7166.6|7163.8|43
1623168630000|2021-06-08 16:10:30|7167.1|7164.3|7168.9|7166.1|7168.9|7166.1|7166.7|7163.9|22
1623168640000|2021-06-08 16:10:40|7169.2|7166.4|7169.4|7166.6|7169.4|7166.6|7168.9|7166.1|1
1623168650000|2021-06-08 16:10:50|7168.9|7166.1|7166.6|7163.8|7168.9|7166.1|7166.1|7163.3|17
1623168660000|2021-06-08 16:11:00|7166.4|7163.6|7167.1|7164.3|7167.9|7165.1|7166.4|7163.6|11
1623168670000|2021-06-08 16:11:10|7167.4|7164.6|7166.6|7163.8|7167.9|7165.1|7166.6|7163.8|25
1623168680000|2021-06-08 16:11:20|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|0
1623168690000|2021-06-08 16:11:30|7166.6|7163.8|7166.6|7163.8|7166.9|7164.1|7166.1|7163.3|3
1623168700000|2021-06-08 16:11:40|7166.1|7163.3|7166.6|7163.8|7166.6|7163.8|7164.9|7162.1|20
1623168710000|2021-06-08 16:11:50|7166.1|7163.3|7165.6|7162.8|7166.4|7163.6|7165.1|7162.3|15
1623168720000|2021-06-08 16:12:00|7165.9|7163.1|7165.1|7162.3|7165.9|7163.1|7164.9|7162.1|2
1623168730000|2021-06-08 16:12:10|7164.9|7162.1|7164.1|7161.3|7164.9|7162.1|7164.1|7161.3|61
1623168740000|2021-06-08 16:12:20|7164.4|7161.6|7164.9|7162.1|7164.9|7162.1|7163.7|7160.9|5
1623168750000|2021-06-08 16:12:30|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|2
1623168760000|2021-06-08 16:12:40|7164.9|7162.1|7166.1|7163.3|7166.1|7163.3|7164.9|7162.1|5
1623168770000|2021-06-08 16:12:50|7166.2|7163.4|7166.1|7163.3|7166.4|7163.6|7166.1|7163.3|1
1623168780000|2021-06-08 16:13:00|7165.9|7163.1|7167.9|7165.1|7169.9|7167.1|7165.9|7163.1|162
1623168790000|2021-06-08 16:13:10|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.4|7164.6|4
1623168800000|2021-06-08 16:13:20|7168.3|7165.5|7167.7|7164.9|7168.7|7165.9|7167.4|7164.6|38
1623168810000|2021-06-08 16:13:30|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.7|7164.9|5
1623168820000|2021-06-08 16:13:40|7168.7|7165.9|7169.9|7167.1|7170.4|7167.6|7168.7|7165.9|139
1623168830000|2021-06-08 16:13:50|7169.6|7166.8|7169.2|7166.4|7169.7|7166.9|7169.1|7166.3|34
1623168840000|2021-06-08 16:14:00|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.2|7166.4|8
1623168850000|2021-06-08 16:14:10|7168.9|7166.1|7168.7|7165.9|7168.9|7166.1|7168.4|7165.6|12
1623168860000|2021-06-08 16:14:20|7168.6|7165.8|7168.4|7165.6|7168.6|7165.8|7167.9|7165.1|8
1623168870000|2021-06-08 16:14:30|7168.7|7165.9|7166.7|7163.9|7168.9|7166.1|7165.9|7163.1|40
1623168880000|2021-06-08 16:14:40|7166.4|7163.6|7165.9|7163.1|7166.9|7164.1|7165.6|7162.8|18
1623168890000|2021-06-08 16:14:50|7165.4|7162.6|7165.7|7162.9|7165.7|7162.9|7164.4|7161.6|7
1623168900000|2021-06-08 16:15:00|7165.4|7162.6|7166.7|7163.9|7166.7|7163.9|7164.9|7162.1|28
1623168910000|2021-06-08 16:15:10|7166.4|7163.6|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|8
1623168920000|2021-06-08 16:15:20|7165.7|7162.9|7162.7|7159.9|7165.7|7162.9|7162.4|7159.6|10
1623168930000|2021-06-08 16:15:30|7162.4|7159.6|7162.9|7160.1|7163.4|7160.6|7162.4|7159.6|4
1623168940000|2021-06-08 16:15:40|7162.4|7159.6|7161.7|7158.9|7162.9|7160.1|7161.4|7158.6|133
1623168950000|2021-06-08 16:15:50|7161.9|7159.1|7160.9|7158.1|7162.2|7159.4|7160.4|7157.6|27
1623168960000|2021-06-08 16:16:00|7161.7|7158.9|7161.7|7158.9|7162.2|7159.4|7161.2|7158.4|30
1623168970000|2021-06-08 16:16:10|7161.9|7159.1|7161.7|7158.9|7162.2|7159.4|7161.4|7158.6|8
1623168980000|2021-06-08 16:16:20|7161.4|7158.6|7161.7|7158.9|7161.7|7158.9|7160.9|7158.1|3
1623169000000|2021-06-08 16:16:40|7161.9|7159.1|7162.2|7159.4|7162.2|7159.4|7161.9|7159.1|7
1623169010000|2021-06-08 16:16:50|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|1
1623169020000|2021-06-08 16:17:00|7161.1|7158.3|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|22
1623169030000|2021-06-08 16:17:10|||||||||1
1623169040000|2021-06-08 16:17:20|7160.7|7157.9|7161.7|7158.9|7161.7|7158.9|7160.4|7157.6|9
1623169050000|2021-06-08 16:17:30|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|2
1623169060000|2021-06-08 16:17:40|7161.6|7158.8|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|16
1623169070000|2021-06-08 16:17:50|7161.9|7159.1|7162.2|7159.4|7162.2|7159.4|7161.9|7159.1|1
1623169080000|2021-06-08 16:18:00|7162.5|7159.7|7163.4|7160.6|7163.9|7161.1|7162.5|7159.7|21
1623169090000|2021-06-08 16:18:10|7162.9|7160.1|7162.2|7159.4|7162.9|7160.1|7162.1|7159.3|13
1623169100000|2021-06-08 16:18:20|7162.9|7160.1|7163.7|7160.9|7163.7|7160.9|7162.9|7160.1|2
1623169110000|2021-06-08 16:18:30|7164.3|7161.5|7163.9|7161.1|7164.3|7161.5|7163.7|7160.9|23
1623169120000|2021-06-08 16:18:40|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|0
1623169130000|2021-06-08 16:18:50|||||||||3
1623169140000|2021-06-08 16:19:00|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7163.7|7160.9|8
1623169150000|2021-06-08 16:19:10|7162.9|7160.1|7163.7|7160.9|7163.7|7160.9|7162.9|7160.1|22
1623169160000|2021-06-08 16:19:20|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|3
1623169170000|2021-06-08 16:19:30|7163.2|7160.4|7163.5|7160.7|7163.7|7160.9|7163.2|7160.4|11
1623169180000|2021-06-08 16:19:40|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|4
1623169190000|2021-06-08 16:19:50|||||||||3
1623169200000|2021-06-08 16:20:00|7164.7|7161.9|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|13
1623169210000|2021-06-08 16:20:10|7166.7|7163.9|7168.7|7165.9|7168.7|7165.9|7166.7|7163.9|46
1623169220000|2021-06-08 16:20:20|7167.9|7165.1|7166.7|7163.9|7167.9|7165.1|7166.7|7163.9|17
1623169230000|2021-06-08 16:20:30|7167|7164.2|7166.9|7164.1|7167.2|7164.4|7166.9|7164.1|4
1623169240000|2021-06-08 16:20:40|7167.5|7164.7|7168.7|7165.9|7168.7|7165.9|7167.5|7164.7|7
1623169250000|2021-06-08 16:20:50|7168.4|7165.6|7169.2|7166.4|7169.2|7166.4|7168.4|7165.6|14
1623169260000|2021-06-08 16:21:00|7168.9|7166.1|7168.1|7165.3|7168.9|7166.1|7168.1|7165.3|11
1623169270000|2021-06-08 16:21:10|7167.2|7164.4|7165.7|7162.9|7167.2|7164.4|7165.7|7162.9|22
1623169280000|2021-06-08 16:21:20|7166.2|7163.4|7165.9|7163.1|7166.2|7163.4|7165.9|7163.1|12
1623169290000|2021-06-08 16:21:30|7165.7|7162.9|7166.1|7163.3|7166.2|7163.4|7165.7|7162.9|8
1623169300000|2021-06-08 16:21:40|7165.9|7163.1|7164.9|7162.1|7166.2|7163.4|7164.9|7162.1|21
1623169310000|2021-06-08 16:21:50|7163.7|7160.9|7164.4|7161.6|7164.9|7162.1|7163.7|7160.9|35
1623169320000|2021-06-08 16:22:00|7164.7|7161.9|7163.7|7160.9|7164.7|7161.9|7163.7|7160.9|6
1623169330000|2021-06-08 16:22:10|7163.1|7160.3|7163.5|7160.7|7163.5|7160.7|7162.9|7160.1|8
1623169340000|2021-06-08 16:22:20|7163.7|7160.9|7162.9|7160.1|7163.7|7160.9|7162.9|7160.1|7
1623169350000|2021-06-08 16:22:30|7163.2|7160.4|7163.7|7160.9|7163.7|7160.9|7161.9|7159.1|144
1623169360000|2021-06-08 16:22:40|7162.9|7160.1|7163.7|7160.9|7163.7|7160.9|7162.9|7160.1|23
1623169370000|2021-06-08 16:22:50|7164.2|7161.4|7163.9|7161.1|7164.2|7161.4|7163.9|7161.1|33
1623169380000|2021-06-08 16:23:00|7164.2|7161.4|7162.9|7160.1|7164.2|7161.4|7162.9|7160.1|68
1623169390000|2021-06-08 16:23:10|7162.7|7159.9|7161.9|7159.1|7162.7|7159.9|7161.9|7159.1|10
1623169400000|2021-06-08 16:23:20|7162.2|7159.4|7160.9|7158.1|7162.2|7159.4|7160.9|7158.1|67
1623169410000|2021-06-08 16:23:30|7161.2|7158.4|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|23
1623169420000|2021-06-08 16:23:40|7161.2|7158.4|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|5
1623169430000|2021-06-08 16:23:50|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7159.9|7157.1|16
1623169440000|2021-06-08 16:24:00|7161.2|7158.4|7161.9|7159.1|7162.2|7159.4|7161.2|7158.4|11
1623169450000|2021-06-08 16:24:10|7161.7|7158.9|7161.9|7159.1|7161.9|7159.1|7161.7|7158.9|7
1623169460000|2021-06-08 16:24:20|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|10
1623169470000|2021-06-08 16:24:30|7161.5|7158.7|7161.7|7158.9|7162.2|7159.4|7160.9|7158.1|48
1623169480000|2021-06-08 16:24:40|7161.4|7158.6|7161.2|7158.4|7161.4|7158.6|7160.9|7158.1|4
1623169490000|2021-06-08 16:24:50|7160.9|7158.1|7160.2|7157.4|7160.9|7158.1|7159.9|7157.1|17
1623169500000|2021-06-08 16:25:00|7159.9|7157.1|7160.7|7157.9|7160.7|7157.9|7158.9|7156.1|19
1623169510000|2021-06-08 16:25:10|7160.5|7157.7|7160.2|7157.4|7160.5|7157.7|7159.9|7157.1|29
1623169520000|2021-06-08 16:25:20|7159.9|7157.1|7160.4|7157.6|7160.7|7157.9|7159.9|7157.1|16
1623169530000|2021-06-08 16:25:30|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.4|7157.6|3
1623169540000|2021-06-08 16:25:40|7160.4|7157.6|7158.2|7155.4|7160.4|7157.6|7157.9|7155.1|44
1623169550000|2021-06-08 16:25:50|7158.4|7155.6|7159.5|7156.7|7159.7|7156.9|7157.9|7155.1|22
1623169560000|2021-06-08 16:26:00|7159.1|7156.3|7160.9|7158.1|7160.9|7158.1|7158.7|7155.9|93
1623169570000|2021-06-08 16:26:10|7161.2|7158.4|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|11
1623169580000|2021-06-08 16:26:20|7161.2|7158.4|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|5
1623169590000|2021-06-08 16:26:30|7161.9|7159.1|7160.7|7157.9|7161.9|7159.1|7160.7|7157.9|5
1623169600000|2021-06-08 16:26:40|7160.5|7157.7|7160.9|7158.1|7161.4|7158.6|7159.9|7157.1|31
1623169610000|2021-06-08 16:26:50|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|1
1623169620000|2021-06-08 16:27:00|7160.9|7158.1|7159.7|7156.9|7160.9|7158.1|7159.7|7156.9|49
1623169630000|2021-06-08 16:27:10|7159.9|7157.1|7159.7|7156.9|7160.9|7158.1|7159.7|7156.9|9
1623169640000|2021-06-08 16:27:20|7159.9|7157.1|7159.9|7157.1|7160.2|7157.4|7159.9|7157.1|10
1623169650000|2021-06-08 16:27:30|7160.2|7157.4|7161.5|7158.7|7161.7|7158.9|7160.2|7157.4|10
1623169660000|2021-06-08 16:27:40|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|15
1623169670000|2021-06-08 16:27:50|||||||||1
1623169680000|2021-06-08 16:28:00|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7160.9|7158.1|21
1623169690000|2021-06-08 16:28:10|7160.9|7158.1|7160.7|7157.9|7160.9|7158.1|7160.7|7157.9|35
1623169700000|2021-06-08 16:28:20|7160.9|7158.1|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|13
1623169710000|2021-06-08 16:28:30|7160.7|7157.9|7159.9|7157.1|7160.7|7157.9|7159.9|7157.1|1
1623169720000|2021-06-08 16:28:40|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|8
1623169730000|2021-06-08 16:28:50|7160.2|7157.4|7159.7|7156.9|7160.2|7157.4|7159.7|7156.9|3
1623169740000|2021-06-08 16:29:00|7159.1|7156.3|7158.9|7156.1|7159.2|7156.4|7157.9|7155.1|26
1623169750000|2021-06-08 16:29:10|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7
1623169760000|2021-06-08 16:29:20|7158.9|7156.1|7157.7|7154.9|7159.2|7156.4|7157.7|7154.9|91
1623169770000|2021-06-08 16:29:30|7157.9|7155.1|7160.5|7157.7|7160.9|7158.1|7157.9|7155.1|475
1623169780000|2021-06-08 16:29:40|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7159.9|7157.1|4
1623169790000|2021-06-08 16:29:50|7160.5|7157.7|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|3
1623169800000|2021-06-08 16:30:00|7161.5|7158.7|7162.2|7159.4|7163.7|7160.9|7161.5|7158.7|53
1623169810000|2021-06-08 16:30:10|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|2
1623169830000|2021-06-08 16:30:30|7162.9|7160.1|7162.7|7159.9|7163.5|7160.7|7162.7|7159.9|14
1623169840000|2021-06-08 16:30:40|7163.2|7160.4|7163.2|7160.4|7163.7|7160.9|7163.2|7160.4|6
1623169850000|2021-06-08 16:30:50|7163.7|7160.9|7162.9|7160.1|7163.7|7160.9|7162.9|7160.1|24
1623169860000|2021-06-08 16:31:00|7163.1|7160.3|7164.7|7161.9|7165.7|7162.9|7162.9|7160.1|26
1623169870000|2021-06-08 16:31:10|7165|7162.2|7164.9|7162.1|7165.4|7162.6|7164.9|7162.1|0
1623169880000|2021-06-08 16:31:20|7164.4|7161.6|7163.2|7160.4|7164.7|7161.9|7162.9|7160.1|9
1623169890000|2021-06-08 16:31:30|7163.7|7160.9|7162.7|7159.9|7164.4|7161.6|7162.7|7159.9|16
1623169900000|2021-06-08 16:31:40|7162.2|7159.4|7161.1|7158.3|7162.7|7159.9|7160.9|7158.1|32
1623169910000|2021-06-08 16:31:50|7160.9|7158.1|7162.2|7159.4|7162.2|7159.4|7160.9|7158.1|2
1623169920000|2021-06-08 16:32:00|7162.4|7159.6|7159.7|7156.9|7162.7|7159.9|7159.7|7156.9|77
1623169930000|2021-06-08 16:32:10|7160.1|7157.3|7159.9|7157.1|7160.2|7157.4|7159.9|7157.1|6
1623169940000|2021-06-08 16:32:20|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|58
1623169950000|2021-06-08 16:32:30|7160.9|7158.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|8
1623169960000|2021-06-08 16:32:40|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.1|7158.3|36
1623169970000|2021-06-08 16:32:50|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|3
1623169980000|2021-06-08 16:33:00|7161.7|7158.9|7158.9|7156.1|7161.9|7159.1|7158.3|7155.5|76
1623169990000|2021-06-08 16:33:10|7158.7|7155.9|7158.4|7155.6|7158.9|7156.1|7157.9|7155.1|5
1623170000000|2021-06-08 16:33:20|7157.9|7155.1|7158.7|7155.9|7158.7|7155.9|7157.9|7155.1|0
1623170010000|2021-06-08 16:33:30|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7157.9|7155.1|32
1623170020000|2021-06-08 16:33:40|7158.6|7155.8|7158.9|7156.1|7158.9|7156.1|7158.1|7155.3|21
1623170030000|2021-06-08 16:33:50|7158.7|7155.9|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|4
1623170040000|2021-06-08 16:34:00|7157.9|7155.1|7159.1|7156.3|7159.7|7156.9|7157.9|7155.1|22
1623170050000|2021-06-08 16:34:10|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7158.1|7155.3|27
1623170060000|2021-06-08 16:34:20|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|1
1623170070000|2021-06-08 16:34:30|||||||||1
1623170090000|2021-06-08 16:34:50|7158.4|7155.6|7158.7|7155.9|7158.7|7155.9|7158.1|7155.3|3
1623170100000|2021-06-08 16:35:00|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158.1|7155.3|2
1623170110000|2021-06-08 16:35:10|7159.1|7156.3|7159.9|7157.1|7159.9|7157.1|7159.1|7156.3|8
1623170130000|2021-06-08 16:35:30|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|18
1623170140000|2021-06-08 16:35:40|||||||||16
1623170150000|2021-06-08 16:35:50|7159.1|7156.3|7158.7|7155.9|7159.1|7156.3|7158.7|7155.9|22
1623170160000|2021-06-08 16:36:00|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|23
1623170170000|2021-06-08 16:36:10|7159.2|7156.4|7159.4|7156.6|7159.7|7156.9|7158.9|7156.1|21
1623170180000|2021-06-08 16:36:20|7159.1|7156.3|7159.4|7156.6|7159.7|7156.9|7158.9|7156.1|17
1623170190000|2021-06-08 16:36:30|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7159.2|7156.4|19
1623170200000|2021-06-08 16:36:40|7159.3|7156.5|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|22
1623170210000|2021-06-08 16:36:50|7159.7|7156.9|7159.9|7157.1|7159.9|7157.1|7159.7|7156.9|33
1623170220000|2021-06-08 16:37:00|7159.7|7156.9|7158.9|7156.1|7159.7|7156.9|7158.9|7156.1|24
1623170230000|2021-06-08 16:37:10|7158.7|7155.9|7158.7|7155.9|7158.9|7156.1|7158.7|7155.9|55
1623170240000|2021-06-08 16:37:20|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.9|7156.1|23
1623170250000|2021-06-08 16:37:30|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.7|7155.9|35
1623170260000|2021-06-08 16:37:40|7158.7|7155.9|7157.9|7155.1|7158.7|7155.9|7157.9|7155.1|28
1623170270000|2021-06-08 16:37:50|7157.7|7154.9|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|26
1623170280000|2021-06-08 16:38:00|7157.7|7154.9|7157.9|7155.1|7157.9|7155.1|7157.7|7154.9|26
1623170290000|2021-06-08 16:38:10|7158.1|7155.3|7158.7|7155.9|7158.7|7155.9|7158.1|7155.3|23
1623170300000|2021-06-08 16:38:20|7158.9|7156.1|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|21
1623170310000|2021-06-08 16:38:30|7157.7|7154.9|7155.9|7153.1|7157.7|7154.9|7155.3|7152.5|103
1623170320000|2021-06-08 16:38:40|7156.2|7153.4|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|51
1623170330000|2021-06-08 16:38:50|7157.4|7154.6|7157.4|7154.6|7157.7|7154.9|7156.9|7154.1|35
1623170340000|2021-06-08 16:39:00|7157.1|7154.3|7157.9|7155.1|7158.7|7155.9|7157.1|7154.3|27
1623170350000|2021-06-08 16:39:10|7158.2|7155.4|7158.4|7155.6|7158.4|7155.6|7158.2|7155.4|14
1623170360000|2021-06-08 16:39:20|7157.9|7155.1|7158.2|7155.4|7158.4|7155.6|7157.9|7155.1|16
1623170370000|2021-06-08 16:39:30|7157.9|7155.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|15
1623170380000|2021-06-08 16:39:40|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.7|7155.9|21
1623170390000|2021-06-08 16:39:50|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7157.9|7155.1|11
1623170400000|2021-06-08 16:40:00|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|1
1623170410000|2021-06-08 16:40:10|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.7|7155.9|7
1623170420000|2021-06-08 16:40:20|7159.7|7156.9|7160.7|7157.9|7160.9|7158.1|7159.7|7156.9|31
1623170430000|2021-06-08 16:40:30|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|37
1623170440000|2021-06-08 16:40:40|7160.7|7157.9|7160.9|7158.1|7160.9|7158.1|7160.7|7157.9|16
1623170450000|2021-06-08 16:40:50|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|18
1623170460000|2021-06-08 16:41:00|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|23
1623170470000|2021-06-08 16:41:10|7158.9|7156.1|7159.2|7156.4|7159.5|7156.7|7158.9|7156.1|32
1623170480000|2021-06-08 16:41:20|7158.9|7156.1|7159.9|7157.1|7160.2|7157.4|7158.2|7155.4|65
1623170490000|2021-06-08 16:41:30|7160.5|7157.7|7160.9|7158.1|7161.9|7159.1|7160.5|7157.7|30
1623170500000|2021-06-08 16:41:40|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|23
1623170510000|2021-06-08 16:41:50|7161.7|7158.9|7162.7|7159.9|7162.7|7159.9|7161.2|7158.4|24
1623170520000|2021-06-08 16:42:00|7163.3|7160.5|7164.7|7161.9|7165.2|7162.4|7163.3|7160.5|74
1623170530000|2021-06-08 16:42:10|7165.2|7162.4|7164.9|7162.1|7165.7|7162.9|7164.9|7162.1|29
1623170540000|2021-06-08 16:42:20|7164.7|7161.9|7164.4|7161.6|7164.7|7161.9|7164.1|7161.3|30
1623170550000|2021-06-08 16:42:30|7164.7|7161.9|7165.2|7162.4|7165.7|7162.9|7164.7|7161.9|101
1623170560000|2021-06-08 16:42:40|7165.7|7162.9|7164.7|7161.9|7165.7|7162.9|7163.9|7161.1|44
1623170570000|2021-06-08 16:42:50|7164.4|7161.6|7162.7|7159.9|7165.2|7162.4|7162.7|7159.9|57
1623170580000|2021-06-08 16:43:00|7162.9|7160.1|7163.9|7161.1|7164.2|7161.4|7162.7|7159.9|25
1623170590000|2021-06-08 16:43:10|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|18
1623170600000|2021-06-08 16:43:20|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|89
1623170610000|2021-06-08 16:43:30|7164.7|7161.9|7163.9|7161.1|7164.7|7161.9|7163.9|7161.1|17
1623170620000|2021-06-08 16:43:40|7163.7|7160.9|7163.9|7161.1|7163.9|7161.1|7163.7|7160.9|66
1623170630000|2021-06-08 16:43:50|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7163.7|7160.9|18
1623170640000|2021-06-08 16:44:00|7163.1|7160.3|7160.9|7158.1|7163.1|7160.3|7160.4|7157.6|40
1623170650000|2021-06-08 16:44:10|7161.4|7158.6|7160.9|7158.1|7161.7|7158.9|7160.9|7158.1|24
1623170660000|2021-06-08 16:44:20|7161.2|7158.4|7161.9|7159.1|7162.5|7159.7|7161.2|7158.4|10
1623170670000|2021-06-08 16:44:30|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|15
1623170680000|2021-06-08 16:44:40|7161.9|7159.1|7160.2|7157.4|7161.9|7159.1|7159.9|7157.1|82
1623170690000|2021-06-08 16:44:50|7159.9|7157.1|7160.2|7157.4|7160.2|7157.4|7159.9|7157.1|4
1623170700000|2021-06-08 16:45:00|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7158.9|7156.1|10
1623170710000|2021-06-08 16:45:10|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|38
1623170720000|2021-06-08 16:45:20|7159.9|7157.1|7159.1|7156.3|7159.9|7157.1|7159.1|7156.3|13
1623170730000|2021-06-08 16:45:30|7158.7|7155.9|7159.4|7156.6|7159.4|7156.6|7158.7|7155.9|5
1623170740000|2021-06-08 16:45:40|7159.2|7156.4|7160.7|7157.9|7160.7|7157.9|7159.2|7156.4|7
1623170750000|2021-06-08 16:45:50|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.9|7157.1|11
1623170760000|2021-06-08 16:46:00|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7159.4|7156.6|25
1623170770000|2021-06-08 16:46:10|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7158.9|7156.1|10
1623170780000|2021-06-08 16:46:20|7159.2|7156.4|7160.7|7157.9|7161.1|7158.3|7158.9|7156.1|11
1623170790000|2021-06-08 16:46:30|7160.9|7158.1|7159.7|7156.9|7160.9|7158.1|7159.7|7156.9|5
1623170800000|2021-06-08 16:46:40|7158.9|7156.1|7159.3|7156.5|7160.2|7157.4|7158.9|7156.1|96
1623170810000|2021-06-08 16:46:50|7158.7|7155.9|7158.7|7155.9|7158.9|7156.1|7158.7|7155.9|7
1623170820000|2021-06-08 16:47:00|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7157.7|7154.9|28
1623170830000|2021-06-08 16:47:10|7158.2|7155.4|7158.4|7155.6|7158.9|7156.1|7158.2|7155.4|5
1623170840000|2021-06-08 16:47:20|7158.9|7156.1|7159.7|7156.9|7159.7|7156.9|7158.9|7156.1|19
1623170850000|2021-06-08 16:47:30|7159.5|7156.7|7159.9|7157.1|7159.9|7157.1|7158.7|7155.9|22
1623170860000|2021-06-08 16:47:40|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.9|7157.1|9
1623170870000|2021-06-08 16:47:50|7159.9|7157.1|7159.9|7157.1|7160.2|7157.4|7159.9|7157.1|9
1623170880000|2021-06-08 16:48:00|7159.7|7156.9|7158.9|7156.1|7159.7|7156.9|7158.7|7155.9|16
1623170890000|2021-06-08 16:48:10|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.7|7155.9|7
1623170900000|2021-06-08 16:48:20|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|6
1623170910000|2021-06-08 16:48:30|7158.4|7155.6|7159.2|7156.4|7159.2|7156.4|7157.9|7155.1|16
1623170920000|2021-06-08 16:48:40|7159.7|7156.9|7160.9|7158.1|7160.9|7158.1|7159.7|7156.9|13
1623170930000|2021-06-08 16:48:50|7161.2|7158.4|7161.9|7159.1|7162.2|7159.4|7161.2|7158.4|6
1623170940000|2021-06-08 16:49:00|7161.7|7158.9|7160.9|7158.1|7163.2|7160.4|7160.7|7157.9|28
1623170950000|2021-06-08 16:49:10|7161.2|7158.4|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|7
1623170960000|2021-06-08 16:49:20|7161.2|7158.4|7161.4|7158.6|7161.4|7158.6|7161.2|7158.4|5
1623170970000|2021-06-08 16:49:30|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|9
1623170980000|2021-06-08 16:49:40|7160.1|7157.3|7159.9|7157.1|7160.1|7157.3|7159.9|7157.1|11
1623170990000|2021-06-08 16:49:50|7160.9|7158.1|7160.1|7157.3|7160.9|7158.1|7160.1|7157.3|9
1623171000000|2021-06-08 16:50:00|7159.9|7157.1|7159.7|7156.9|7159.9|7157.1|7159.7|7156.9|17
1623171010000|2021-06-08 16:50:10|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.4|7156.6|14
1623171020000|2021-06-08 16:50:20|7160.1|7157.3|7160.7|7157.9|7160.9|7158.1|7160.1|7157.3|9
1623171030000|2021-06-08 16:50:30|7160.4|7157.6|7158.9|7156.1|7160.4|7157.6|7158.9|7156.1|7
1623171040000|2021-06-08 16:50:40|7158.7|7155.9|7158.7|7155.9|7158.9|7156.1|7157.9|7155.1|19
1623171050000|2021-06-08 16:50:50|7158.4|7155.6|7159.7|7156.9|7159.7|7156.9|7158.4|7155.6|5
1623171060000|2021-06-08 16:51:00|7160.1|7157.3|7160.7|7157.9|7160.7|7157.9|7160.1|7157.3|13
1623171070000|2021-06-08 16:51:10|7160.9|7158.1|7161.4|7158.6|7161.7|7158.9|7160.9|7158.1|7
1623171080000|2021-06-08 16:51:20|7161.7|7158.9|7160.4|7157.6|7161.7|7158.9|7160.4|7157.6|13
1623171090000|2021-06-08 16:51:30|7160.1|7157.3|7159.9|7157.1|7160.1|7157.3|7159.9|7157.1|2
1623171100000|2021-06-08 16:51:40|||||||||4
1623171110000|2021-06-08 16:51:50|7160.2|7157.4|7159.7|7156.9|7160.7|7157.9|7159.5|7156.7|20
1623171120000|2021-06-08 16:52:00|7159.2|7156.4|7158.9|7156.1|7159.9|7157.1|7158.9|7156.1|9
1623171130000|2021-06-08 16:52:10|7158.7|7155.9|7158.4|7155.6|7158.7|7155.9|7157.9|7155.1|11
1623171140000|2021-06-08 16:52:20|7158.7|7155.9|7158.4|7155.6|7158.7|7155.9|7158.4|7155.6|2
1623171150000|2021-06-08 16:52:30|7158.7|7155.9|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|3
1623171160000|2021-06-08 16:52:40|7158.4|7155.6|7158.7|7155.9|7158.9|7156.1|7158.4|7155.6|10
1623171170000|2021-06-08 16:52:50|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|6
1623171180000|2021-06-08 16:53:00|7159.2|7156.4|7158.2|7155.4|7159.9|7157.1|7157.9|7155.1|20
1623171190000|2021-06-08 16:53:10|7158.4|7155.6|7158.4|7155.6|7158.7|7155.9|7157.9|7155.1|7
1623171200000|2021-06-08 16:53:20|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.4|7155.6|3
1623171210000|2021-06-08 16:53:30|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|6
1623171220000|2021-06-08 16:53:40|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|4
1623171230000|2021-06-08 16:53:50|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|4
1623171240000|2021-06-08 16:54:00|7158.7|7155.9|7160.7|7157.9|7161.7|7158.9|7158.7|7155.9|45
1623171250000|2021-06-08 16:54:10|7160.2|7157.4|7159.7|7156.9|7160.2|7157.4|7159.4|7156.6|8
1623171260000|2021-06-08 16:54:20|7159.9|7157.1|7160.7|7157.9|7160.7|7157.9|7159.9|7157.1|8
1623171270000|2021-06-08 16:54:30|7159.9|7157.1|7159.4|7156.6|7159.9|7157.1|7159.1|7156.3|5
1623171280000|2021-06-08 16:54:40|7159.1|7156.3|7159.4|7156.6|7159.7|7156.9|7159.1|7156.3|31
1623171290000|2021-06-08 16:54:50|7159.7|7156.9|7160.4|7157.6|7160.9|7158.1|7159.4|7156.6|30
1623171300000|2021-06-08 16:55:00|7160.7|7157.9|7161.7|7158.9|7161.7|7158.9|7160.7|7157.9|15
1623171310000|2021-06-08 16:55:10|7162.2|7159.4|7160.7|7157.9|7162.2|7159.4|7159.9|7157.1|125
1623171320000|2021-06-08 16:55:20|7160.4|7157.6|7160.7|7157.9|7160.7|7157.9|7160.2|7157.4|0
1623171330000|2021-06-08 16:55:30|7161.7|7158.9|7162.7|7159.9|7162.7|7159.9|7161.2|7158.4|13
1623171340000|2021-06-08 16:55:40|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|0
1623171350000|2021-06-08 16:55:50|||||||||1
1623171360000|2021-06-08 16:56:00|7161.9|7159.1|7160.9|7158.1|7162.2|7159.4|7160.9|7158.1|26
1623171370000|2021-06-08 16:56:10|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|4
1623171380000|2021-06-08 16:56:20|7161.2|7158.4|7162.7|7159.9|7162.7|7159.9|7160.9|7158.1|6
1623171390000|2021-06-08 16:56:30|7163.7|7160.9|7164.7|7161.9|7164.7|7161.9|7163.1|7160.3|6
1623171400000|2021-06-08 16:56:40|7164.1|7161.3|7165.9|7163.1|7165.9|7163.1|7164.1|7161.3|13
1623171410000|2021-06-08 16:56:50|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7165.9|7163.1|31
1623171420000|2021-06-08 16:57:00|7165.9|7163.1|7165.7|7162.9|7165.9|7163.1|7165.7|7162.9|5
1623171430000|2021-06-08 16:57:10|7165.1|7162.3|7165.5|7162.7|7165.5|7162.7|7164.9|7162.1|8
1623171440000|2021-06-08 16:57:20|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|2
1623171450000|2021-06-08 16:57:30|||||||||3
1623171460000|2021-06-08 16:57:40|7165.1|7162.3|7164.7|7161.9|7165.1|7162.3|7164.7|7161.9|2
1623171470000|2021-06-08 16:57:50|||||||||2
1623171480000|2021-06-08 16:58:00|7164.9|7162.1|7164.4|7161.6|7164.9|7162.1|7163.9|7161.1|14
1623171490000|2021-06-08 16:58:10|7164.7|7161.9|7165.2|7162.4|7165.7|7162.9|7164.7|7161.9|28
1623171500000|2021-06-08 16:58:20|7165.5|7162.7|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|0
1623171510000|2021-06-08 16:58:30|7165.9|7163.1|7166.2|7163.4|7166.7|7163.9|7165.9|7163.1|6
1623171520000|2021-06-08 16:58:40|7166.5|7163.7|7166.7|7163.9|7166.7|7163.9|7166.5|7163.7|4
1623171530000|2021-06-08 16:58:50|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|3
1623171540000|2021-06-08 16:59:00|7166.7|7163.9|7168.2|7165.4|7168.7|7165.9|7166.7|7163.9|26
1623171550000|2021-06-08 16:59:10|7167.9|7165.1|7168.2|7165.4|7168.7|7165.9|7167.9|7165.1|3
1623171560000|2021-06-08 16:59:20|7168.4|7165.6|7169.9|7167.1|7169.9|7167.1|7168.4|7165.6|17
1623171570000|2021-06-08 16:59:30|7169.4|7166.6|7169.7|7166.9|7170.7|7167.9|7169.2|7166.4|19
1623171580000|2021-06-08 16:59:40|7169.9|7167.1|7169.9|7167.1|7170.7|7167.9|7169.9|7167.1|8
1623171590000|2021-06-08 16:59:50|7170.2|7167.4|7169.9|7167.1|7170.7|7167.9|7169.9|7167.1|0
1623171600000|2021-06-08 17:00:00|7170.2|7167.4|7173.2|7170.4|7173.4|7170.6|7170.2|7167.4|26
1623171610000|2021-06-08 17:00:10|7173.7|7170.9|7173.9|7171.1|7174.2|7171.4|7173.2|7170.4|6
1623171620000|2021-06-08 17:00:20|7174.2|7171.4|7172.7|7169.9|7174.2|7171.4|7172.7|7169.9|18
1623171630000|2021-06-08 17:00:30|7173.2|7170.4|7172.9|7170.1|7173.7|7170.9|7172.9|7170.1|38
1623171640000|2021-06-08 17:00:40|7173.2|7170.4|7174.2|7171.4|7174.7|7171.9|7173.2|7170.4|25
1623171650000|2021-06-08 17:00:50|7174.5|7171.7|7176.7|7173.9|7176.9|7174.1|7174.5|7171.7|160
1623171660000|2021-06-08 17:01:00|7177.5|7174.7|7177.2|7174.4|7177.7|7174.9|7176.9|7174.1|32
1623171670000|2021-06-08 17:01:10|7176.9|7174.1|7176.7|7173.9|7176.9|7174.1|7176.7|7173.9|3
1623171680000|2021-06-08 17:01:20|7176.9|7174.1|7176.7|7173.9|7176.9|7174.1|7176.2|7173.4|33
1623171690000|2021-06-08 17:01:30|7176.1|7173.3|7174.7|7171.9|7176.1|7173.3|7174.7|7171.9|72
1623171700000|2021-06-08 17:01:40|7174.9|7172.1|7175.2|7172.4|7175.7|7172.9|7174.9|7172.1|29
1623171710000|2021-06-08 17:01:50|7175.4|7172.6|7174.9|7172.1|7175.7|7172.9|7174.9|7172.1|57
1623171720000|2021-06-08 17:02:00|7175.7|7172.9|7174.9|7172.1|7175.7|7172.9|7174.9|7172.1|119
1623171730000|2021-06-08 17:02:10|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|1
1623171740000|2021-06-08 17:02:20|7174.9|7172.1|7175.2|7172.4|7175.2|7172.4|7174.9|7172.1|0
1623171750000|2021-06-08 17:02:30|7175.5|7172.7|7175.7|7172.9|7176.2|7173.4|7175.5|7172.7|23
1623171760000|2021-06-08 17:02:40|7174.9|7172.1|7174.9|7172.1|7175.2|7172.4|7174.9|7172.1|6
1623171770000|2021-06-08 17:02:50|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|13
1623171780000|2021-06-08 17:03:00|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|18
1623171790000|2021-06-08 17:03:10|||||||||15
1623171800000|2021-06-08 17:03:20|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|22
1623171810000|2021-06-08 17:03:30|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|37
1623171820000|2021-06-08 17:03:40|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|123
1623171830000|2021-06-08 17:03:50|7175|7172.2|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|14
1623171840000|2021-06-08 17:04:00|7174.9|7172.1|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|17
1623171850000|2021-06-08 17:04:10|7174.1|7171.3|7173.4|7170.6|7174.7|7171.9|7173.2|7170.4|183
1623171860000|2021-06-08 17:04:20|7173.7|7170.9|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|11
1623171870000|2021-06-08 17:04:30|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.4|7170.6|10
1623171880000|2021-06-08 17:04:40|7173.4|7170.6|7172.9|7170.1|7173.4|7170.6|7172.9|7170.1|1
1623171890000|2021-06-08 17:04:50|7173.7|7170.9|7174.7|7171.9|7174.7|7171.9|7173.7|7170.9|7
1623171910000|2021-06-08 17:05:10|7174.9|7172.1|7173.9|7171.1|7174.9|7172.1|7173.9|7171.1|23
1623171920000|2021-06-08 17:05:20|7173.7|7170.9|7172.7|7169.9|7173.7|7170.9|7172.7|7169.9|3
1623171930000|2021-06-08 17:05:30|7172.9|7170.1|7173.7|7170.9|7173.7|7170.9|7172.9|7170.1|2
1623171940000|2021-06-08 17:05:40|7173.4|7170.6|7173.2|7170.4|7173.4|7170.6|7173.2|7170.4|4
1623171950000|2021-06-08 17:05:50|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.4|7170.6|2
1623171960000|2021-06-08 17:06:00|7173.4|7170.6|7174.2|7171.4|7174.7|7171.9|7172.9|7170.1|31
1623171970000|2021-06-08 17:06:10|7174.4|7171.6|7174.7|7171.9|7174.7|7171.9|7174.2|7171.4|3
1623171980000|2021-06-08 17:06:20|||||||||1
1623171990000|2021-06-08 17:06:30|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.7|7171.9|14
1623172000000|2021-06-08 17:06:40|7174.7|7171.9|7175.7|7172.9|7176.7|7173.9|7174.7|7171.9|53
1623172010000|2021-06-08 17:06:50|7175.9|7173.1|7176.7|7173.9|7176.7|7173.9|7175.7|7172.9|10
1623172020000|2021-06-08 17:07:00|7177|7174.2|7177.7|7174.9|7177.7|7174.9|7177|7174.2|27
1623172030000|2021-06-08 17:07:10|7177.5|7174.7|7175.9|7173.1|7177.5|7174.7|7175.9|7173.1|10
1623172040000|2021-06-08 17:07:20|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|2
1623172050000|2021-06-08 17:07:30|||||||||4
1623172060000|2021-06-08 17:07:40|7175.2|7172.4|7176.7|7173.9|7176.7|7173.9|7175.2|7172.4|8
1623172070000|2021-06-08 17:07:50|7175.9|7173.1|7175.9|7173.1|7176.7|7173.9|7175.9|7173.1|41
1623172080000|2021-06-08 17:08:00|7175.6|7172.8|7175.7|7172.9|7176.7|7173.9|7175.4|7172.6|28
1623172090000|2021-06-08 17:08:10|7175.4|7172.6|7175.7|7172.9|7175.7|7172.9|7175.4|7172.6|2
1623172100000|2021-06-08 17:08:20|7175.9|7173.1|7175.4|7172.6|7175.9|7173.1|7175.4|7172.6|1
1623172110000|2021-06-08 17:08:30|7175.1|7172.3|7174.5|7171.7|7175.1|7172.3|7173.3|7170.5|40
1623172120000|2021-06-08 17:08:40|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|0
1623172130000|2021-06-08 17:08:50|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|6
1623172140000|2021-06-08 17:09:00|7175.2|7172.4|7175.9|7173.1|7176.7|7173.9|7174.9|7172.1|12
1623172150000|2021-06-08 17:09:10|7176.2|7173.4|7175.9|7173.1|7176.2|7173.4|7175.9|7173.1|2
1623172160000|2021-06-08 17:09:20|7175.7|7172.9|7175.7|7172.9|7177.7|7174.9|7175.7|7172.9|1352
1623172170000|2021-06-08 17:09:30|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|2
1623172180000|2021-06-08 17:09:40|7176.7|7173.9|7175.9|7173.1|7176.7|7173.9|7175.9|7173.1|36
1623172190000|2021-06-08 17:09:50|7175.7|7172.9|7175.2|7172.4|7175.7|7172.9|7175.2|7172.4|131
1623172200000|2021-06-08 17:10:00|7175.7|7172.9|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|7
1623172210000|2021-06-08 17:10:10|7175.9|7173.1|7175.7|7172.9|7175.9|7173.1|7175.7|7172.9|17
1623172220000|2021-06-08 17:10:20|7175.9|7173.1|7175.7|7172.9|7175.9|7173.1|7175.7|7172.9|2
1623172230000|2021-06-08 17:10:30|7175.4|7172.6|7175.7|7172.9|7175.7|7172.9|7175.2|7172.4|1
1623172240000|2021-06-08 17:10:40|7176|7173.2|7176.2|7173.4|7176.7|7173.9|7176|7173.2|25
1623172250000|2021-06-08 17:10:50|7176.5|7173.7|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|0
1623172260000|2021-06-08 17:11:00|||||||||1
1623172270000|2021-06-08 17:11:10|7176.2|7173.4|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|10
1623172280000|2021-06-08 17:11:20|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7175.9|7173.1|12
1623172290000|2021-06-08 17:11:30|7175.9|7173.1|7176.7|7173.9|7176.7|7173.9|7175.9|7173.1|12
1623172300000|2021-06-08 17:11:40|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7176.7|7173.9|71
1623172310000|2021-06-08 17:11:50|7177.5|7174.7|7176.4|7173.6|7177.7|7174.9|7176.2|7173.4|40
1623172320000|2021-06-08 17:12:00|7176.2|7173.4|7177.7|7174.9|7177.7|7174.9|7176.2|7173.4|58
1623172330000|2021-06-08 17:12:10|7178.7|7175.9|7176.7|7173.9|7178.7|7175.9|7176.7|7173.9|52
1623172340000|2021-06-08 17:12:20|||||||||2
1623172350000|2021-06-08 17:12:30|||||||||1
1623172360000|2021-06-08 17:12:40|7177.3|7174.5|7177.5|7174.7|7177.7|7174.9|7177.3|7174.5|16
1623172370000|2021-06-08 17:12:50|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|4
1623172380000|2021-06-08 17:13:00|7177.9|7175.1|7178.7|7175.9|7179.3|7176.5|7177.9|7175.1|87
1623172390000|2021-06-08 17:13:10|7178.2|7175.4|7176.9|7174.1|7178.2|7175.4|7176.9|7174.1|15
1623172400000|2021-06-08 17:13:20|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7175.9|7173.1|55
1623172410000|2021-06-08 17:13:30|7175.7|7172.9|7174.7|7171.9|7175.9|7173.1|7173.9|7171.1|38
1623172420000|2021-06-08 17:13:40|7174.1|7171.3|7173.9|7171.1|7174.1|7171.3|7173.7|7170.9|43
1623172430000|2021-06-08 17:13:50|7174.5|7171.7|7174.7|7171.9|7174.7|7171.9|7174.4|7171.6|41
1623172440000|2021-06-08 17:14:00|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|20
1623172450000|2021-06-08 17:14:10|7174.7|7171.9|7174.4|7171.6|7174.7|7171.9|7174.4|7171.6|16
1623172460000|2021-06-08 17:14:20|7174.1|7171.3|7174.7|7171.9|7174.7|7171.9|7174.1|7171.3|12
1623172470000|2021-06-08 17:14:30|7174.4|7171.6|7173.7|7170.9|7174.4|7171.6|7173.7|7170.9|11
1623172480000|2021-06-08 17:14:40|7173.4|7170.6|7172.9|7170.1|7173.7|7170.9|7172.9|7170.1|10
1623172490000|2021-06-08 17:14:50|7172.1|7169.3|7173.7|7170.9|7173.7|7170.9|7172|7169.2|13
1623172500000|2021-06-08 17:15:00|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.2|7170.4|7
1623172510000|2021-06-08 17:15:10|7173.3|7170.5|7174.9|7172.1|7175.7|7172.9|7172.1|7169.3|136
1623172520000|2021-06-08 17:15:20|7175.7|7172.9|7176.2|7173.4|7176.4|7173.6|7175.7|7172.9|19
1623172530000|2021-06-08 17:15:30|7176.5|7173.7|7176.7|7173.9|7176.7|7173.9|7176.4|7173.6|6
1623172540000|2021-06-08 17:15:40|7177.2|7174.4|7176.7|7173.9|7177.7|7174.9|7176.7|7173.9|84
1623172550000|2021-06-08 17:15:50|||||||||22
1623172560000|2021-06-08 17:16:00|7176.9|7174.1|7177.2|7174.4|7177.7|7174.9|7176.9|7174.1|5
1623172570000|2021-06-08 17:16:10|7177.7|7174.9|7176.9|7174.1|7177.7|7174.9|7176.9|7174.1|3
1623172580000|2021-06-08 17:16:20|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.2|7173.4|2
1623172600000|2021-06-08 17:16:40|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|31
1623172610000|2021-06-08 17:16:50|7176.4|7173.6|7176.7|7173.9|7176.7|7173.9|7176.4|7173.6|4
1623172620000|2021-06-08 17:17:00|7176.9|7174.1|7177.2|7174.4|7177.7|7174.9|7176.9|7174.1|9
1623172630000|2021-06-08 17:17:10|7176.9|7174.1|7177.2|7174.4|7177.2|7174.4|7176.9|7174.1|0
1623172640000|2021-06-08 17:17:20|7176.9|7174.1|7177.7|7174.9|7177.7|7174.9|7176.7|7173.9|22
1623172650000|2021-06-08 17:17:30|7177.9|7175.1|7179.2|7176.4|7179.2|7176.4|7177.9|7175.1|21
1623172660000|2021-06-08 17:17:40|7178.9|7176.1|7177.9|7175.1|7178.9|7176.1|7177.9|7175.1|17
1623172680000|2021-06-08 17:18:00|7177.7|7174.9|7177.9|7175.1|7178.5|7175.7|7177.7|7174.9|30
1623172690000|2021-06-08 17:18:10|7177.7|7174.9|7178.2|7175.4|7178.2|7175.4|7177.7|7174.9|52
1623172700000|2021-06-08 17:18:20|7177.9|7175.1|7177.7|7174.9|7177.9|7175.1|7177.7|7174.9|9
1623172710000|2021-06-08 17:18:30|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.7|7174.9|8
1623172720000|2021-06-08 17:18:40|7177.7|7174.9|7177.9|7175.1|7177.9|7175.1|7177.7|7174.9|6
1623172730000|2021-06-08 17:18:50|7177.7|7174.9|7177.9|7175.1|7177.9|7175.1|7177|7174.2|10
1623172740000|2021-06-08 17:19:00|7177.7|7174.9|7177.7|7174.9|7177.9|7175.1|7177.7|7174.9|6
1623172750000|2021-06-08 17:19:10|7177.9|7175.1|7177.7|7174.9|7178.2|7175.4|7177.7|7174.9|8
1623172760000|2021-06-08 17:19:20|7177.9|7175.1|7177.4|7174.6|7177.9|7175.1|7177.4|7174.6|9
1623172770000|2021-06-08 17:19:30|7177.7|7174.9|7178.7|7175.9|7178.7|7175.9|7177.7|7174.9|12
1623172780000|2021-06-08 17:19:40|7178.9|7176.1|7178.9|7176.1|7179.2|7176.4|7178.7|7175.9|16
1623172790000|2021-06-08 17:19:50|7179.2|7176.4|7178.9|7176.1|7179.7|7176.9|7178.9|7176.1|4
1623172800000|2021-06-08 17:20:00|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|1
1623172810000|2021-06-08 17:20:10|7178|7175.2|7178.2|7175.4|7178.2|7175.4|7177.9|7175.1|8
1623172820000|2021-06-08 17:20:20|7177.9|7175.1|7178.9|7176.1|7178.9|7176.1|7177.9|7175.1|9
1623172830000|2021-06-08 17:20:30|7178.7|7175.9|7178.7|7175.9|7179.7|7176.9|7178.7|7175.9|24
1623172840000|2021-06-08 17:20:40|7178.9|7176.1|7178.9|7176.1|7179.2|7176.4|7178.7|7175.9|18
1623172850000|2021-06-08 17:20:50|7179.2|7176.4|7178.9|7176.1|7179.2|7176.4|7178.9|7176.1|2
1623172860000|2021-06-08 17:21:00|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|23
1623172870000|2021-06-08 17:21:10|7179.3|7176.5|7180.2|7177.4|7180.2|7177.4|7178.7|7175.9|416
1623172880000|2021-06-08 17:21:20|7179.9|7177.1|7180.7|7177.9|7180.7|7177.9|7179.7|7176.9|27
1623172890000|2021-06-08 17:21:30|7180.4|7177.6|7177.9|7175.1|7180.4|7177.6|7177.7|7174.9|41
1623172900000|2021-06-08 17:21:40|7178.4|7175.6|7177.9|7175.1|7178.7|7175.9|7177.9|7175.1|5
1623172910000|2021-06-08 17:21:50|7177.7|7174.9|7177.9|7175.1|7178.2|7175.4|7177.7|7174.9|28
1623172920000|2021-06-08 17:22:00|7177.7|7174.9|7178.4|7175.6|7178.4|7175.6|7177.4|7174.6|26
1623172930000|2021-06-08 17:22:10|7178.7|7175.9|7179.2|7176.4|7179.4|7176.6|7178.7|7175.9|18
1623172940000|2021-06-08 17:22:20|7178.9|7176.1|7178.7|7175.9|7179.4|7176.6|7178.7|7175.9|18
1623172950000|2021-06-08 17:22:30|||||||||5
1623172970000|2021-06-08 17:22:50|7178.2|7175.4|7178.9|7176.1|7178.9|7176.1|7178.2|7175.4|3
1623172980000|2021-06-08 17:23:00|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.4|7175.6|8
1623172990000|2021-06-08 17:23:10|7178.4|7175.6|7177.9|7175.1|7178.5|7175.7|7177.9|7175.1|55
1623173000000|2021-06-08 17:23:20|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|11
1623173010000|2021-06-08 17:23:30|7178.7|7175.9|7178.9|7176.1|7178.9|7176.1|7178.7|7175.9|6
1623173020000|2021-06-08 17:23:40|||||||||1
1623173030000|2021-06-08 17:23:50|7178.7|7175.9|7177.9|7175.1|7178.7|7175.9|7177.9|7175.1|9
1623173040000|2021-06-08 17:24:00|7177.7|7174.9|7178.3|7175.5|7178.3|7175.5|7177.7|7174.9|3
1623173050000|2021-06-08 17:24:10|7178.8|7176|7177.8|7175|7178.8|7176|7177.8|7175|61
1623173060000|2021-06-08 17:24:20|7177.7|7174.9|7177|7174.2|7177.7|7174.9|7177|7174.2|2
1623173070000|2021-06-08 17:24:30|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|4
1623173080000|2021-06-08 17:24:40|7177.8|7175|7177.3|7174.5|7177.8|7175|7177.3|7174.5|0
1623173090000|2021-06-08 17:24:50|7177.8|7175|7177.8|7175|7177.8|7175|7177|7174.2|12
1623173100000|2021-06-08 17:25:00|7178|7175.2|7178|7175.2|7179|7176.2|7178|7175.2|18
1623173110000|2021-06-08 17:25:10|7177.3|7174.5|7177.7|7174.9|7177.7|7174.9|7177|7174.2|37
1623173120000|2021-06-08 17:25:20|7178.3|7175.5|7178|7175.2|7178.3|7175.5|7178|7175.2|3
1623173130000|2021-06-08 17:25:30|7177.7|7174.9|7177.8|7175|7177.8|7175|7177.3|7174.5|2
1623173140000|2021-06-08 17:25:40|7177.7|7174.9|7175.5|7172.7|7177.7|7174.9|7175|7172.2|145
1623173150000|2021-06-08 17:25:50|7175.2|7172.4|7173.2|7170.4|7175.5|7172.7|7173.2|7170.4|16
1623173160000|2021-06-08 17:26:00|7173|7170.2|7173.8|7171|7173.8|7171|7173|7170.2|1
1623173170000|2021-06-08 17:26:10|7174|7171.2|7174.2|7171.4|7174.5|7171.7|7174|7171.2|5
1623173180000|2021-06-08 17:26:20|7174|7171.2|7174.8|7172|7174.8|7172|7174|7171.2|5
1623173190000|2021-06-08 17:26:30|7175|7172.2|7175|7172.2|7175|7172.2|7174.3|7171.5|60
1623173200000|2021-06-08 17:26:40|7175.3|7172.5|7175.8|7173|7175.8|7173|7175|7172.2|24
1623173210000|2021-06-08 17:26:50|7175.7|7172.9|7175.8|7173|7175.8|7173|7175|7172.2|4
1623173220000|2021-06-08 17:27:00|7176.5|7173.7|7177|7174.2|7178|7175.2|7176.5|7173.7|35
1623173230000|2021-06-08 17:27:10|7177.3|7174.5|7176.7|7173.9|7177.3|7174.5|7176.7|7173.9|27
1623173240000|2021-06-08 17:27:20|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|2
1623173250000|2021-06-08 17:27:30|7176.3|7173.5|7175.3|7172.5|7176.3|7173.5|7174.8|7172|8
1623173260000|2021-06-08 17:27:40|7174.8|7172|7173.5|7170.7|7174.8|7172|7173.5|7170.7|23
1623173270000|2021-06-08 17:27:50|7173.3|7170.5|7173.3|7170.5|7173.8|7171|7173.3|7170.5|11
1623173280000|2021-06-08 17:28:00|7173.7|7170.9|7172.8|7170|7174|7171.2|7172.8|7170|11
1623173290000|2021-06-08 17:28:10|7172.5|7169.7|7172.5|7169.7|7172.8|7170|7172|7169.2|8
1623173300000|2021-06-08 17:28:20|7172.8|7170|7172.5|7169.7|7172.8|7170|7172.5|7169.7|0
1623173310000|2021-06-08 17:28:30|7172.3|7169.5|7172.8|7170|7172.8|7170|7171.5|7168.7|5
1623173330000|2021-06-08 17:28:50|7173|7170.2|7173.5|7170.7|7173.8|7171|7173|7170.2|6
1623173340000|2021-06-08 17:29:00|7173.8|7171|7173.8|7171|7173.8|7171|7173.5|7170.7|1
1623173350000|2021-06-08 17:29:10|7174|7171.2|7173.8|7171|7174.8|7172|7173.8|7171|24
1623173360000|2021-06-08 17:29:20|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|1
1623173380000|2021-06-08 17:29:40|||||||||1
1623173390000|2021-06-08 17:29:50|7174.5|7171.7|7175.3|7172.5|7175.8|7173|7174.5|7171.7|50
1623173400000|2021-06-08 17:30:00|7175.5|7172.7|7175.8|7173|7176.3|7173.5|7175|7172.2|27
1623173410000|2021-06-08 17:30:10|7176.2|7173.4|7176.8|7174|7176.8|7174|7176|7173.2|63
1623173420000|2021-06-08 17:30:20|7176.5|7173.7|7176|7173.2|7176.8|7174|7176|7173.2|20
1623173430000|2021-06-08 17:30:30|7175.8|7173|7176.3|7173.5|7176.7|7173.9|7175.8|7173|7
1623173440000|2021-06-08 17:30:40|7176.7|7173.9|7175.3|7172.5|7176.8|7174|7175|7172.2|14
1623173450000|2021-06-08 17:30:50|7176|7173.2|7175.7|7172.9|7176|7173.2|7175.3|7172.5|36
1623173460000|2021-06-08 17:31:00|7175.3|7172.5|7173|7170.2|7175.3|7172.5|7173|7170.2|31
1623173470000|2021-06-08 17:31:10|7172|7169.2|7172.8|7170|7172.8|7170|7172|7169.2|4
1623173480000|2021-06-08 17:31:20|7173|7170.2|7175|7172.2|7175|7172.2|7173|7170.2|19
1623173490000|2021-06-08 17:31:30|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|1
1623173500000|2021-06-08 17:31:40|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|5
1623173510000|2021-06-08 17:31:50|7174.6|7171.8|7174.8|7172|7174.8|7172|7174.3|7171.5|12
1623173520000|2021-06-08 17:32:00|7175|7172.2|7175.8|7173|7175.8|7173|7174.8|7172|8
1623173530000|2021-06-08 17:32:10|7175.5|7172.7|7176.3|7173.5|7176.3|7173.5|7175.5|7172.7|5
1623173540000|2021-06-08 17:32:20|7176|7173.2|7176.3|7173.5|7176.3|7173.5|7176|7173.2|0
1623173550000|2021-06-08 17:32:30|7176|7173.2|7174|7171.2|7176|7173.2|7174|7171.2|10
1623173560000|2021-06-08 17:32:40|7174.3|7171.5|7174.8|7172|7174.8|7172|7173.8|7171|0
1623173580000|2021-06-08 17:33:00|7174.5|7171.7|7175.5|7172.7|7175.8|7173|7174.5|7171.7|8
1623173590000|2021-06-08 17:33:10|7175.8|7173|7175.6|7172.8|7175.8|7173|7175.3|7172.5|3
1623173600000|2021-06-08 17:33:20|7176|7173.2|7177.3|7174.5|7177.3|7174.5|7176|7173.2|37
1623173610000|2021-06-08 17:33:30|7177.6|7174.8|7175.5|7172.7|7177.6|7174.8|7175|7172.2|15
1623173620000|2021-06-08 17:33:40|7175.6|7172.8|7175.3|7172.5|7175.8|7173|7175.3|7172.5|0
1623173630000|2021-06-08 17:33:50|7175|7172.2|7175.8|7173|7175.8|7173|7175|7172.2|2
1623173640000|2021-06-08 17:34:00|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|1
1623173650000|2021-06-08 17:34:10|7175.6|7172.8|7175.3|7172.5|7175.8|7173|7175|7172.2|5
1623173660000|2021-06-08 17:34:20|7175.5|7172.7|7175.3|7172.5|7175.8|7173|7175.3|7172.5|7
1623173670000|2021-06-08 17:34:30|7175.5|7172.7|7176.6|7173.8|7176.6|7173.8|7175.5|7172.7|48
1623173680000|2021-06-08 17:34:40|7176.8|7174|7177.5|7174.7|7178.1|7175.3|7176|7173.2|24
1623173690000|2021-06-08 17:34:50|7177.6|7174.8|7176.8|7174|7177.6|7174.8|7176.8|7174|7
1623173700000|2021-06-08 17:35:00|7176.6|7173.8|7176.3|7173.5|7176.6|7173.8|7176.3|7173.5|7
1623173710000|2021-06-08 17:35:10|7177.8|7175|7177.8|7175|7177.8|7175|7177.5|7174.7|62
1623173720000|2021-06-08 17:35:20|7178.3|7175.5|7178.6|7175.8|7178.6|7175.8|7178.3|7175.5|3
1623173730000|2021-06-08 17:35:30|7178.8|7176|7179|7176.2|7179.6|7176.8|7178.8|7176|31
1623173740000|2021-06-08 17:35:40|7178.8|7176|7178.3|7175.5|7178.8|7176|7178|7175.2|21
1623173750000|2021-06-08 17:35:50|7178.8|7176|7178.8|7176|7178.8|7176|7178.8|7176|1
1623173760000|2021-06-08 17:36:00|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|116
1623173770000|2021-06-08 17:36:10|7178.6|7175.8|7178.5|7175.7|7179.8|7177|7178|7175.2|212
1623173780000|2021-06-08 17:36:20|7178|7175.2|7178.8|7176|7178.8|7176|7178|7175.2|8
1623173790000|2021-06-08 17:36:30|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|6
1623173800000|2021-06-08 17:36:40|7178.8|7176|7179.6|7176.8|7179.6|7176.8|7178.8|7176|12
1623173810000|2021-06-08 17:36:50|7179.8|7177|7179.8|7177|7180.6|7177.8|7179.6|7176.8|31
1623173820000|2021-06-08 17:37:00|7180.3|7177.5|7180.8|7178|7180.8|7178|7180.3|7177.5|40
1623173830000|2021-06-08 17:37:10|7181|7178.2|7181|7178.2|7181.6|7178.8|7180.8|7178|42
1623173840000|2021-06-08 17:37:20|7181.3|7178.5|7181.8|7179|7181.8|7179|7181|7178.2|44
1623173850000|2021-06-08 17:37:30|7181.6|7178.8|7181.8|7179|7182|7179.2|7181.6|7178.8|21
1623173860000|2021-06-08 17:37:40|||||||||19
1623173870000|2021-06-08 17:37:50|7181.6|7178.8|7181.6|7178.8|7181.8|7179|7180.8|7178|158
1623173880000|2021-06-08 17:38:00|7181|7178.2|7181.3|7178.5|7181.8|7179|7181|7178.2|108
1623173890000|2021-06-08 17:38:10|7181.6|7178.8|7181|7178.2|7181.6|7178.8|7181|7178.2|27
1623173900000|2021-06-08 17:38:20|7180.8|7178|7181.8|7179|7181.8|7179|7180.8|7178|62
1623173910000|2021-06-08 17:38:30|7182.1|7179.3|7182.3|7179.5|7182.3|7179.5|7182.1|7179.3|34
1623173920000|2021-06-08 17:38:40|7181.6|7178.8|7182.6|7179.8|7182.8|7180|7181.6|7178.8|79
1623173930000|2021-06-08 17:38:50|7182.3|7179.5|7182.6|7179.8|7182.8|7180|7182.3|7179.5|19
1623173940000|2021-06-08 17:39:00|7182|7179.2|7184.6|7181.8|7184.6|7181.8|7181.8|7179|159
1623173950000|2021-06-08 17:39:10|7183.6|7180.8|7184.6|7181.8|7185.6|7182.8|7183.6|7180.8|389
1623173960000|2021-06-08 17:39:20|7185.3|7182.5|7185|7182.2|7185.3|7182.5|7184.6|7181.8|93
1623173970000|2021-06-08 17:39:30|7184.8|7182|7185.3|7182.5|7185.6|7182.8|7184.8|7182|88
1623173980000|2021-06-08 17:39:40|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7184.8|7182|46
1623173990000|2021-06-08 17:39:50|7185.3|7182.5|7184.6|7181.8|7185.3|7182.5|7184.6|7181.8|46
1623174000000|2021-06-08 17:40:00|7184|7181.2|7183.6|7180.8|7184|7181.2|7182.6|7179.8|26
1623174010000|2021-06-08 17:40:10|7183.4|7180.6|7183.6|7180.8|7183.6|7180.8|7182.8|7180|1
1623174020000|2021-06-08 17:40:20|7183.8|7181|7184.1|7181.3|7184.1|7181.3|7183.8|7181|8
1623174030000|2021-06-08 17:40:30|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|0
1623174040000|2021-06-08 17:40:40|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7184.8|7182|11
1623174050000|2021-06-08 17:40:50|7185.6|7182.8|7185.3|7182.5|7186.6|7183.8|7185.1|7182.3|19
1623174060000|2021-06-08 17:41:00|7185.1|7182.3|7184.8|7182|7185.6|7182.8|7184.8|7182|2
1623174070000|2021-06-08 17:41:10|7185.6|7182.8|7185.3|7182.5|7185.6|7182.8|7185.3|7182.5|4
1623174080000|2021-06-08 17:41:20|7185.6|7182.8|7184.1|7181.3|7185.6|7182.8|7184.1|7181.3|14
1623174090000|2021-06-08 17:41:30|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.1|7181.3|31
1623174100000|2021-06-08 17:41:40|||||||||8
1623174110000|2021-06-08 17:41:50|7184.8|7182|7186.1|7183.3|7186.6|7183.8|7184.8|7182|20
1623174120000|2021-06-08 17:42:00|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7185.6|7182.8|11
1623174130000|2021-06-08 17:42:10|7186.6|7183.8|7189|7186.2|7189.8|7187|7186.6|7183.8|152
1623174140000|2021-06-08 17:42:20|7188.8|7186|7189.6|7186.8|7189.6|7186.8|7188.8|7186|15
1623174150000|2021-06-08 17:42:30|7188.8|7186|7188.6|7185.8|7188.8|7186|7188.6|7185.8|26
1623174160000|2021-06-08 17:42:40|||||||||44
1623174170000|2021-06-08 17:42:50|7188.1|7185.3|7188.8|7186|7189.1|7186.3|7188.1|7185.3|37
1623174180000|2021-06-08 17:43:00|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7187.6|7184.8|10
1623174190000|2021-06-08 17:43:10|7187.8|7185|7188.1|7185.3|7188.6|7185.8|7187.6|7184.8|37
1623174200000|2021-06-08 17:43:20|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|4
1623174210000|2021-06-08 17:43:30|7188.8|7186|7187.6|7184.8|7189.1|7186.3|7187.6|7184.8|28
1623174220000|2021-06-08 17:43:40|7188.1|7185.3|7187.8|7185|7188.6|7185.8|7187.8|7185|7
1623174230000|2021-06-08 17:43:50|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.1|7184.3|15
1623174240000|2021-06-08 17:44:00|7187|7184.2|7187.8|7185|7187.8|7185|7186.6|7183.8|29
1623174250000|2021-06-08 17:44:10|7188.6|7185.8|7187.6|7184.8|7188.6|7185.8|7187.6|7184.8|16
1623174270000|2021-06-08 17:44:30|7187|7184.2|7186.8|7184|7187.1|7184.3|7186.8|7184|20
1623174280000|2021-06-08 17:44:40|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.3|7183.5|6
1623174290000|2021-06-08 17:44:50|||||||||8
1623174300000|2021-06-08 17:45:00|7186.8|7184|7184|7181.2|7187.8|7185|7184|7181.2|256
1623174310000|2021-06-08 17:45:10|7183.7|7180.9|7183.3|7180.5|7183.8|7181|7182.3|7179.5|60
1623174320000|2021-06-08 17:45:20|7183.2|7180.4|7183.8|7181|7183.8|7181|7183|7180.2|5
1623174330000|2021-06-08 17:45:30|7184|7181.2|7184.5|7181.7|7184.5|7181.7|7184|7181.2|13
1623174340000|2021-06-08 17:45:40|7184.3|7181.5|7183|7180.2|7184.8|7182|7183|7180.2|62
1623174350000|2021-06-08 17:45:50|7182.3|7179.5|7182|7179.2|7182.3|7179.5|7182|7179.2|56
1623174360000|2021-06-08 17:46:00|7182.3|7179.5|7182|7179.2|7182.3|7179.5|7182|7179.2|18
1623174370000|2021-06-08 17:46:10|7181.2|7178.4|7181|7178.2|7181.8|7179|7181|7178.2|16
1623174380000|2021-06-08 17:46:20|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|76
1623174390000|2021-06-08 17:46:30|7181|7178.2|7181.3|7178.5|7181.3|7178.5|7180|7177.2|76
1623174400000|2021-06-08 17:46:40|7182|7179.2|7181.7|7178.9|7182|7179.2|7181|7178.2|82
1623174410000|2021-06-08 17:46:50|7181.3|7178.5|7182|7179.2|7182|7179.2|7181.3|7178.5|6
1623174420000|2021-06-08 17:47:00|7181.8|7179|7181.5|7178.7|7181.8|7179|7180|7177.2|76
1623174430000|2021-06-08 17:47:10|7181|7178.2|7183|7180.2|7183|7180.2|7181|7178.2|31
1623174440000|2021-06-08 17:47:20|7182.8|7180|7182.8|7180|7183|7180.2|7182.5|7179.7|77
1623174450000|2021-06-08 17:47:30|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|32
1623174460000|2021-06-08 17:47:40|7183|7180.2|7182.8|7180|7183|7180.2|7182|7179.2|9
1623174470000|2021-06-08 17:47:50|7182.5|7179.7|7182.7|7179.9|7182.8|7180|7182|7179.2|10
1623174480000|2021-06-08 17:48:00|7182.5|7179.7|7182.8|7180|7182.8|7180|7182|7179.2|17
1623174490000|2021-06-08 17:48:10|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|0
1623174500000|2021-06-08 17:48:20|7182|7179.2|7181.5|7178.7|7182|7179.2|7181.5|7178.7|16
1623174510000|2021-06-08 17:48:30|7181|7178.2|7181.5|7178.7|7182|7179.2|7181|7178.2|9
1623174520000|2021-06-08 17:48:40|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|3
1623174530000|2021-06-08 17:48:50|7181.5|7178.7|7180|7177.2|7182|7179.2|7180|7177.2|37
1623174540000|2021-06-08 17:49:00|7179.4|7176.6|7176.8|7174|7179.4|7176.6|7176|7173.2|78
1623174550000|2021-06-08 17:49:10|7177|7174.2|7177|7174.2|7177.5|7174.7|7176|7173.2|22
1623174560000|2021-06-08 17:49:20|7176.5|7173.7|7175.8|7173|7176.8|7174|7175|7172.2|81
1623174570000|2021-06-08 17:49:30|7176|7173.2|7176.2|7173.4|7176.8|7174|7176|7173.2|32
1623174580000|2021-06-08 17:49:40|7176|7173.2|7173.8|7171|7176|7173.2|7173|7170.2|158
1623174590000|2021-06-08 17:49:50|7174|7171.2|7172.5|7169.7|7174|7171.2|7172|7169.2|95
1623174600000|2021-06-08 17:50:00|7173|7170.2|7172.6|7169.8|7174|7171.2|7172.5|7169.7|107
1623174610000|2021-06-08 17:50:10|7173|7170.2|7166.4|7163.6|7173|7170.2|7166.4|7163.6|1380
1623174620000|2021-06-08 17:50:20|7166.7|7163.9|7164.9|7162.1|7167.2|7164.4|7164.9|7162.1|136
1623174630000|2021-06-08 17:50:30|7164.7|7161.9|7166.2|7163.4|7166.4|7163.6|7162.4|7159.6|204
1623174640000|2021-06-08 17:50:40|7166.4|7163.6|7166.2|7163.4|7166.7|7163.9|7165.4|7162.6|59
1623174650000|2021-06-08 17:50:50|7165.7|7162.9|7164.9|7162.1|7165.7|7162.9|7164.7|7161.9|7
1623174660000|2021-06-08 17:51:00|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7163.7|7160.9|97
1623174670000|2021-06-08 17:51:10|7165|7162.2|7165.2|7162.4|7166.2|7163.4|7163.4|7160.6|293
1623174680000|2021-06-08 17:51:20|7165.4|7162.6|7166.2|7163.4|7166.2|7163.4|7165.4|7162.6|12
1623174690000|2021-06-08 17:51:30|7166.7|7163.9|7166.9|7164.1|7166.9|7164.1|7166.2|7163.4|29
1623174700000|2021-06-08 17:51:40|7166.4|7163.6|7167.2|7164.4|7167.2|7164.4|7166.4|7163.6|0
1623174710000|2021-06-08 17:51:50|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|1
1623174720000|2021-06-08 17:52:00|7166.2|7163.4|7165.4|7162.6|7166.2|7163.4|7164.9|7162.1|22
1623174730000|2021-06-08 17:52:10|7165.2|7162.4|7165.2|7162.4|7165.7|7162.9|7165.2|7162.4|2
1623174740000|2021-06-08 17:52:20|7165.4|7162.6|7165.4|7162.6|7165.7|7162.9|7165.4|7162.6|1
1623174750000|2021-06-08 17:52:30|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7164.4|7161.6|7
1623174760000|2021-06-08 17:52:40|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|3
1623174770000|2021-06-08 17:52:50|7164.6|7161.8|7166.2|7163.4|7166.7|7163.9|7164.4|7161.6|14
1623174780000|2021-06-08 17:53:00|7166.7|7163.9|7166.2|7163.4|7168|7165.2|7164.2|7161.4|2829
1623174790000|2021-06-08 17:53:10|7165.6|7162.8|7164.4|7161.6|7165.6|7162.8|7164.4|7161.6|116
1623174800000|2021-06-08 17:53:20|7163.9|7161.1|7163.4|7160.6|7164.4|7161.6|7163.4|7160.6|3
1623174810000|2021-06-08 17:53:30|7163.9|7161.1|7163.4|7160.6|7163.9|7161.1|7162.9|7160.1|8
1623174820000|2021-06-08 17:53:40|7162.8|7160|7163.9|7161.1|7163.9|7161.1|7162.6|7159.8|30
1623174830000|2021-06-08 17:53:50|7164.4|7161.6|7165.6|7162.8|7165.9|7163.1|7163.9|7161.1|11
1623174840000|2021-06-08 17:54:00|7166.4|7163.6|7164.6|7161.8|7166.4|7163.6|7164.6|7161.8|92
1623174850000|2021-06-08 17:54:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.1|7161.3|5
1623174860000|2021-06-08 17:54:20|7164.6|7161.8|7164.5|7161.7|7164.8|7162|7164.1|7161.3|42
1623174870000|2021-06-08 17:54:30|7164.3|7161.5|7163.3|7160.5|7164.8|7162|7163.3|7160.5|31
1623174880000|2021-06-08 17:54:40|7163.6|7160.8|7164.6|7161.8|7164.6|7161.8|7163.6|7160.8|16
1623174890000|2021-06-08 17:54:50|7164.3|7161.5|7165.1|7162.3|7165.6|7162.8|7164.1|7161.3|19
1623174900000|2021-06-08 17:55:00|7165.3|7162.5|7165.6|7162.8|7165.6|7162.8|7165.3|7162.5|10
1623174910000|2021-06-08 17:55:10|7166.4|7163.6|7166.8|7164|7166.8|7164|7166.1|7163.3|27
1623174920000|2021-06-08 17:55:20|7168.1|7165.3|7167.6|7164.8|7168.1|7165.3|7167.1|7164.3|12
1623174930000|2021-06-08 17:55:30|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7166.8|7164|11
1623174940000|2021-06-08 17:55:40|7166.8|7164|7166.2|7163.4|7166.8|7164|7165.6|7162.8|33
1623174950000|2021-06-08 17:55:50|7166.6|7163.8|7167.6|7164.8|7167.6|7164.8|7166.6|7163.8|5
1623174960000|2021-06-08 17:56:00|7168.1|7165.3|7169.1|7166.3|7169.4|7166.6|7168.1|7165.3|21
1623174970000|2021-06-08 17:56:10|7169.4|7166.6|7168.6|7165.8|7169.6|7166.8|7168.6|7165.8|119
1623174980000|2021-06-08 17:56:20|7169.1|7166.3|7168.6|7165.8|7169.4|7166.6|7168.6|7165.8|7
1623174990000|2021-06-08 17:56:30|7168.4|7165.6|7168.8|7166|7168.8|7166|7168.4|7165.6|3
1623175000000|2021-06-08 17:56:40|7168.4|7165.6|7168.1|7165.3|7168.4|7165.6|7167.8|7165|4
1623175010000|2021-06-08 17:56:50|7168.4|7165.6|7167.6|7164.8|7168.4|7165.6|7167.6|7164.8|7
1623175020000|2021-06-08 17:57:00|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.1|7165.3|9
1623175030000|2021-06-08 17:57:10|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|0
1623175040000|2021-06-08 17:57:20|7168.9|7166.1|7168.1|7165.3|7169.4|7166.6|7167.6|7164.8|37
1623175050000|2021-06-08 17:57:30|7167.9|7165.1|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|4
1623175060000|2021-06-08 17:57:40|7168.6|7165.8|7169.6|7166.8|7169.9|7167.1|7168.6|7165.8|33
1623175070000|2021-06-08 17:57:50|7169.4|7166.6|7169.6|7166.8|7170.4|7167.6|7169.4|7166.6|4
1623175080000|2021-06-08 17:58:00|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7168.6|7165.8|57
1623175090000|2021-06-08 17:58:10|7169.6|7166.8|7168.4|7165.6|7169.6|7166.8|7168.1|7165.3|32
1623175100000|2021-06-08 17:58:20|7169.4|7166.6|7169.1|7166.3|7169.6|7166.8|7169.1|7166.3|21
1623175110000|2021-06-08 17:58:30|7169.4|7166.6|7170.4|7167.6|7170.4|7167.6|7168.6|7165.8|34
1623175120000|2021-06-08 17:58:40|7170.7|7167.9|7172.6|7169.8|7173.4|7170.6|7170.7|7167.9|103
1623175130000|2021-06-08 17:58:50|7172.4|7169.6|7173.4|7170.6|7174.4|7171.6|7172.4|7169.6|609
1623175140000|2021-06-08 17:59:00|7173.7|7170.9|7174.2|7171.4|7174.4|7171.6|7173.4|7170.6|47
1623175150000|2021-06-08 17:59:10|7174.7|7171.9|7171.4|7168.6|7174.7|7171.9|7171.4|7168.6|387
1623175160000|2021-06-08 17:59:20|7171.7|7168.9|7171.6|7168.8|7172.4|7169.6|7171.6|7168.8|17
1623175170000|2021-06-08 17:59:30|7171.4|7168.6|7171.6|7168.8|7171.6|7168.8|7171.1|7168.3|6
1623175180000|2021-06-08 17:59:40|7171.3|7168.5|7171.6|7168.8|7171.6|7168.8|7170.9|7168.1|29
1623175190000|2021-06-08 17:59:50|7172.4|7169.6|7171.9|7169.1|7172.4|7169.6|7170.6|7167.8|33
1623175200000|2021-06-08 18:00:00|7172.2|7169.4|7172.1|7169.3|7172.8|7170|7171.6|7168.8|16
1623175210000|2021-06-08 18:00:10|7171.8|7169|7172.1|7169.3|7172.4|7169.6|7171.8|7169|16
1623175220000|2021-06-08 18:00:20|7172.4|7169.6|7173.1|7170.3|7173.4|7170.6|7172.4|7169.6|17
1623175230000|2021-06-08 18:00:30|7173.6|7170.8|7173.6|7170.8|7174.4|7171.6|7173.6|7170.8|8
1623175240000|2021-06-08 18:00:40|7173.4|7170.6|7175.8|7173|7175.8|7173|7173.4|7170.6|52
1623175250000|2021-06-08 18:00:50|7175.6|7172.8|7174.6|7171.8|7175.6|7172.8|7174.6|7171.8|11
1623175260000|2021-06-08 18:01:00|7175.4|7172.6|7177.7|7174.9|7178.2|7175.4|7174.6|7171.8|1150
1623175270000|2021-06-08 18:01:10|7177.4|7174.6|7177.4|7174.6|7177.7|7174.9|7177.2|7174.4|8
1623175280000|2021-06-08 18:01:20|7177.2|7174.4|7176.9|7174.1|7177.2|7174.4|7176.9|7174.1|12
1623175290000|2021-06-08 18:01:30|7177.2|7174.4|7176.4|7173.6|7177.2|7174.4|7176.2|7173.4|13
1623175300000|2021-06-08 18:01:40|7176.8|7174|7178.4|7175.6|7179|7176.2|7176.8|7174|30
1623175310000|2021-06-08 18:01:50|7177.9|7175.1|7177.2|7174.4|7177.9|7175.1|7176.2|7173.4|80
1623175320000|2021-06-08 18:02:00|7177.8|7175|7178.2|7175.4|7178.7|7175.9|7177.8|7175|15
1623175330000|2021-06-08 18:02:10|7178.5|7175.7|7179.2|7176.4|7179.2|7176.4|7178.5|7175.7|81
1623175340000|2021-06-08 18:02:20|7179|7176.2|7179.4|7176.6|7180.2|7177.4|7178.2|7175.4|50
1623175350000|2021-06-08 18:02:30|7179.5|7176.7|7179.4|7176.6|7180.2|7177.4|7179.4|7176.6|23
1623175360000|2021-06-08 18:02:40|7179.2|7176.4|7179.4|7176.6|7179.4|7176.6|7179.2|7176.4|1
1623175380000|2021-06-08 18:03:00|7179.2|7176.4|7179.7|7176.9|7179.7|7176.9|7179.2|7176.4|60
1623175390000|2021-06-08 18:03:10|7180.2|7177.4|7178.2|7175.4|7180.2|7177.4|7178.2|7175.4|13
1623175400000|2021-06-08 18:03:20|7178.4|7175.6|7179.2|7176.4|7179.2|7176.4|7178.4|7175.6|8
1623175410000|2021-06-08 18:03:30|7179.4|7176.6|7180.2|7177.4|7180.4|7177.6|7179.4|7176.6|19
1623175420000|2021-06-08 18:03:40|7179.7|7176.9|7179.2|7176.4|7179.7|7176.9|7179.2|7176.4|9
1623175430000|2021-06-08 18:03:50|||||||||1
1623175440000|2021-06-08 18:04:00|7179.4|7176.6|7180|7177.2|7180|7177.2|7179.4|7176.6|8
1623175450000|2021-06-08 18:04:10|7180.4|7177.6|7180.2|7177.4|7181.4|7178.6|7180.2|7177.4|14
1623175460000|2021-06-08 18:04:20|7180.4|7177.6|7180.4|7177.6|7180.7|7177.9|7180.2|7177.4|6
1623175470000|2021-06-08 18:04:30|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7179.9|7177.1|4
1623175480000|2021-06-08 18:04:40|7180.4|7177.6|7181.4|7178.6|7181.4|7178.6|7180.4|7177.6|24
1623175490000|2021-06-08 18:04:50|7181.8|7179|7182.2|7179.4|7182.4|7179.6|7181.7|7178.9|14
1623175500000|2021-06-08 18:05:00|7182.4|7179.6|7182.2|7179.4|7182.4|7179.6|7181.7|7178.9|29
1623175510000|2021-06-08 18:05:10|7181.9|7179.1|7181.7|7178.9|7181.9|7179.1|7181.4|7178.6|25
1623175520000|2021-06-08 18:05:20|7181.4|7178.6|7181.2|7178.4|7181.4|7178.6|7180.4|7177.6|10
1623175530000|2021-06-08 18:05:30|7180.9|7178.1|7180.9|7178.1|7181.2|7178.4|7180.9|7178.1|5
1623175540000|2021-06-08 18:05:40|7181.2|7178.4|7180.4|7177.6|7181.2|7178.4|7180.2|7177.4|13
1623175550000|2021-06-08 18:05:50|||||||||5
1623175560000|2021-06-08 18:06:00|7180.2|7177.4|7179.4|7176.6|7180.2|7177.4|7179.4|7176.6|36
1623175570000|2021-06-08 18:06:10|7179.6|7176.8|7179.9|7177.1|7180.2|7177.4|7179.6|7176.8|20
1623175580000|2021-06-08 18:06:20|7180.2|7177.4|7180.2|7177.4|7180.4|7177.6|7179.4|7176.6|6
1623175590000|2021-06-08 18:06:30|7180.4|7177.6|7180.2|7177.4|7180.4|7177.6|7179.7|7176.9|6
1623175600000|2021-06-08 18:06:40|7180.1|7177.3|7179.9|7177.1|7180.4|7177.6|7179.4|7176.6|6
1623175610000|2021-06-08 18:06:50|7180.2|7177.4|7179.9|7177.1|7180.2|7177.4|7179.9|7177.1|2
1623175620000|2021-06-08 18:07:00|7179.6|7176.8|7180.4|7177.6|7181.4|7178.6|7179.4|7176.6|75
1623175630000|2021-06-08 18:07:10|7180.9|7178.1|7181.2|7178.4|7181.2|7178.4|7180.4|7177.6|13
1623175640000|2021-06-08 18:07:20|7180.9|7178.1|7181.2|7178.4|7181.4|7178.6|7180.6|7177.8|15
1623175650000|2021-06-08 18:07:30|7180.9|7178.1|7180.2|7177.4|7180.9|7178.1|7180.2|7177.4|7
1623175660000|2021-06-08 18:07:40|7179.6|7176.8|7180.2|7177.4|7180.2|7177.4|7179.4|7176.6|14
1623175670000|2021-06-08 18:07:50|7180.4|7177.6|7180.9|7178.1|7181|7178.2|7180.2|7177.4|31
1623175680000|2021-06-08 18:08:00|7181.2|7178.4|7181.2|7178.4|7181.4|7178.6|7181.2|7178.4|53
1623175690000|2021-06-08 18:08:10|||||||||21
1623175700000|2021-06-08 18:08:20|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|24
1623175710000|2021-06-08 18:08:30|7181|7178.2|7181|7178.2|7181|7178.2|7180.7|7177.9|3
1623175720000|2021-06-08 18:08:40|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7
1623175730000|2021-06-08 18:08:50|7181|7178.2|7181|7178.2|7181|7178.2|7180.4|7177.6|22
1623175740000|2021-06-08 18:09:00|7181.2|7178.4|7180.2|7177.4|7181.2|7178.4|7180.2|7177.4|36
1623175750000|2021-06-08 18:09:10|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|5
1623175760000|2021-06-08 18:09:20|7181.4|7178.6|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|125
1623175770000|2021-06-08 18:09:30|7182.7|7179.9|7184.2|7181.4|7184.2|7181.4|7182.7|7179.9|105
1623175780000|2021-06-08 18:09:40|7183.7|7180.9|7183.2|7180.4|7184.2|7181.4|7182.6|7179.8|19
1623175790000|2021-06-08 18:09:50|7182.9|7180.1|7183.2|7180.4|7183.4|7180.6|7182.7|7179.9|10
1623175800000|2021-06-08 18:10:00|7183.8|7181|7184.2|7181.4|7184.2|7181.4|7183.7|7180.9|25
1623175810000|2021-06-08 18:10:10|7184|7181.2|7185|7182.2|7185.2|7182.4|7183.7|7180.9|68
1623175820000|2021-06-08 18:10:20|7185.2|7182.4|7184.7|7181.9|7186|7183.2|7184.7|7181.9|47
1623175830000|2021-06-08 18:10:30|7184.5|7181.7|7183.4|7180.6|7185|7182.2|7183.4|7180.6|10
1623175840000|2021-06-08 18:10:40|7184|7181.2|7184.2|7181.4|7184.7|7181.9|7184|7181.2|14
1623175850000|2021-06-08 18:10:50|7184.4|7181.6|7184|7181.2|7184.4|7181.6|7183.7|7180.9|4
1623175860000|2021-06-08 18:11:00|7184.2|7181.4|7186.2|7183.4|7186.2|7183.4|7184.2|7181.4|55
1623175870000|2021-06-08 18:11:10|7186.4|7183.6|7185.7|7182.9|7187|7184.2|7185.7|7182.9|63
1623175880000|2021-06-08 18:11:20|7186|7183.2|7184.7|7181.9|7186|7183.2|7184.4|7181.6|53
1623175890000|2021-06-08 18:11:30|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|7
1623175900000|2021-06-08 18:11:40|7183.9|7181.1|7184.2|7181.4|7184.2|7181.4|7183.9|7181.1|11
1623175910000|2021-06-08 18:11:50|7184.4|7181.6|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|3
1623175920000|2021-06-08 18:12:00|7184.4|7181.6|7184.7|7181.9|7185.2|7182.4|7184.4|7181.6|15
1623175930000|2021-06-08 18:12:10|7185|7182.2|7185.2|7182.4|7186|7183.2|7184.7|7181.9|42
1623175940000|2021-06-08 18:12:20|7184.9|7182.1|7184.1|7181.3|7184.9|7182.1|7184.1|7181.3|51
1623175950000|2021-06-08 18:12:30|7183.7|7180.9|7187.3|7184.5|7188|7185.2|7183.7|7180.9|1792
1623175960000|2021-06-08 18:12:40|7187.5|7184.7|7187|7184.2|7187.5|7184.7|7187|7184.2|7
1623175970000|2021-06-08 18:12:50|||||||||11
1623175980000|2021-06-08 18:13:00|7186.6|7183.8|7186.8|7184|7186.8|7184|7186|7183.2|12
1623175990000|2021-06-08 18:13:10|7187|7184.2|7186.8|7184|7187.8|7185|7186.8|7184|16
1623176000000|2021-06-08 18:13:20|7186.5|7183.7|7186.8|7184|7186.8|7184|7186.5|7183.7|10
1623176010000|2021-06-08 18:13:30|7186.5|7183.7|7186.3|7183.5|7186.8|7184|7186.3|7183.5|20
1623176020000|2021-06-08 18:13:40|7186.5|7183.7|7186.8|7184|7186.8|7184|7186.5|7183.7|17
1623176030000|2021-06-08 18:13:50|7186.5|7183.7|7187.3|7184.5|7187.8|7185|7186.5|7183.7|45
1623176040000|2021-06-08 18:14:00|7187.5|7184.7|7186.5|7183.7|7187.8|7185|7186|7183.2|34
1623176050000|2021-06-08 18:14:10|7186.8|7184|7186.8|7184|7186.8|7184|7186.5|7183.7|0
1623176060000|2021-06-08 18:14:20|7186.5|7183.7|7186.5|7183.7|7187|7184.2|7186.5|7183.7|1
1623176070000|2021-06-08 18:14:30|7186.8|7184|7187.5|7184.7|7188|7185.2|7186.8|7184|20
1623176080000|2021-06-08 18:14:40|7187.8|7185|7186.5|7183.7|7187.8|7185|7186.5|7183.7|30
1623176090000|2021-06-08 18:14:50|7187|7184.2|7186.8|7184|7187|7184.2|7186.5|7183.7|11
1623176100000|2021-06-08 18:15:00|7187|7184.2|7188|7185.2|7188|7185.2|7186.5|7183.7|33
1623176110000|2021-06-08 18:15:10|7188.3|7185.5|7187.8|7185|7188.3|7185.5|7187.8|7185|29
1623176120000|2021-06-08 18:15:20|7188|7185.2|7188.8|7186|7188.8|7186|7187.8|7185|11
1623176130000|2021-06-08 18:15:30|7189|7186.2|7189|7186.2|7189|7186.2|7188.8|7186|3
1623176140000|2021-06-08 18:15:40|7188.8|7186|7188.5|7185.7|7188.8|7186|7188.5|7185.7|91
1623176150000|2021-06-08 18:15:50|7188.8|7186|7187.5|7184.7|7188.8|7186|7187|7184.2|32
1623176160000|2021-06-08 18:16:00|7187.8|7185|7187.8|7185|7188|7185.2|7187|7184.2|7
1623176170000|2021-06-08 18:16:10|7188|7185.2|7188|7185.2|7189|7186.2|7188|7185.2|11
1623176180000|2021-06-08 18:16:20|||||||||1
1623176190000|2021-06-08 18:16:30|7188.8|7186|7189|7186.2|7189|7186.2|7188.5|7185.7|42
1623176200000|2021-06-08 18:16:40|7188.8|7186|7188.8|7186|7189.8|7187|7188|7185.2|46
1623176210000|2021-06-08 18:16:50|7188.5|7185.7|7189|7186.2|7189|7186.2|7188.5|7185.7|40
1623176220000|2021-06-08 18:17:00|7189.3|7186.5|7188.5|7185.7|7190|7187.2|7188|7185.2|105
1623176230000|2021-06-08 18:17:10|7188.8|7186|7188.5|7185.7|7189|7186.2|7188.5|7185.7|16
1623176240000|2021-06-08 18:17:20|7188.8|7186|7188.5|7185.7|7188.8|7186|7188|7185.2|10
1623176250000|2021-06-08 18:17:30|7188|7185.2|7188.5|7185.7|7189|7186.2|7188|7185.2|6
1623176260000|2021-06-08 18:17:40|7188.8|7186|7188|7185.2|7189|7186.2|7188|7185.2|67
1623176270000|2021-06-08 18:17:50|7187.8|7185|7187.5|7184.7|7187.8|7185|7187.5|7184.7|60
1623176280000|2021-06-08 18:18:00|7188|7185.2|7187|7184.2|7188|7185.2|7187|7184.2|98
1623176290000|2021-06-08 18:18:10|||||||||49
1623176300000|2021-06-08 18:18:20|||||||||452
1623176310000|2021-06-08 18:18:30|7186|7183.2|7185|7182.2|7186|7183.2|7184|7181.2|507
1623176320000|2021-06-08 18:18:40|7186|7183.2|7186|7183.2|7186.5|7183.7|7186|7183.2|53
1623176330000|2021-06-08 18:18:50|7185.8|7183|7186.7|7183.9|7187|7184.2|7185|7182.2|232
1623176340000|2021-06-08 18:19:00|7186.4|7183.6|7186.2|7183.4|7186.4|7183.6|7185.2|7182.4|14
1623176350000|2021-06-08 18:19:10|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.7|7182.9|2
1623176360000|2021-06-08 18:19:20|7186|7183.2|7185.4|7182.6|7186|7183.2|7185.4|7182.6|9
1623176370000|2021-06-08 18:19:30|7185.7|7182.9|7188|7185.2|7188|7185.2|7185.7|7182.9|25
1623176380000|2021-06-08 18:19:40|7188.7|7185.9|7187.4|7184.6|7189|7186.2|7187.4|7184.6|25
1623176390000|2021-06-08 18:19:50|7187.2|7184.4|7188.2|7185.4|7189.2|7186.4|7187.2|7184.4|86
1623176400000|2021-06-08 18:20:00|7188.5|7185.7|7189.7|7186.9|7190.2|7187.4|7188.4|7185.6|43
1623176410000|2021-06-08 18:20:10|7190|7187.2|7189.2|7186.4|7190.2|7187.4|7188.7|7185.9|25
1623176420000|2021-06-08 18:20:20|7188.5|7185.7|7188.4|7185.6|7188.5|7185.7|7187.4|7184.6|26
1623176430000|2021-06-08 18:20:30|7188.7|7185.9|7188.9|7186.1|7189.2|7186.4|7188.4|7185.6|3
1623176440000|2021-06-08 18:20:40|7188.7|7185.9|7189.2|7186.4|7189.2|7186.4|7188.4|7185.6|179
1623176450000|2021-06-08 18:20:50|7189|7186.2|7188.4|7185.6|7189|7186.2|7188.4|7185.6|6
1623176460000|2021-06-08 18:21:00|7188.1|7185.3|7188.9|7186.1|7189.4|7186.6|7187.4|7184.6|76
1623176470000|2021-06-08 18:21:10|7188.4|7185.6|7190.2|7187.4|7190.4|7187.6|7188.4|7185.6|18
1623176480000|2021-06-08 18:21:20|7189.7|7186.9|7190.2|7187.4|7190.2|7187.4|7189.4|7186.6|9
1623176490000|2021-06-08 18:21:30|7190.4|7187.6|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|110
1623176500000|2021-06-08 18:21:40|7189.9|7187.1|7188.7|7185.9|7190.2|7187.4|7188.4|7185.6|27
1623176510000|2021-06-08 18:21:50|7189.2|7186.4|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|26
1623176520000|2021-06-08 18:22:00|7189.4|7186.6|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|36
1623176530000|2021-06-08 18:22:10|7189.7|7186.9|7190.2|7187.4|7190.2|7187.4|7189.4|7186.6|57
1623176540000|2021-06-08 18:22:20|7189.9|7187.1|7190.2|7187.4|7190.2|7187.4|7189.9|7187.1|0
1623176550000|2021-06-08 18:22:30|7190.4|7187.6|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|36
1623176560000|2021-06-08 18:22:40|7189.7|7186.9|7190.2|7187.4|7191.2|7188.4|7189.7|7186.9|100
1623176570000|2021-06-08 18:22:50|7190.4|7187.6|7190.9|7188.1|7191.4|7188.6|7190.4|7187.6|57
1623176580000|2021-06-08 18:23:00|7191.2|7188.4|7191|7188.2|7191.7|7188.9|7190.4|7187.6|22
1623176590000|2021-06-08 18:23:10|7190.9|7188.1|7190.4|7187.6|7191.2|7188.4|7190.4|7187.6|37
1623176600000|2021-06-08 18:23:20|7191|7188.2|7191.7|7188.9|7192|7189.2|7191|7188.2|31
1623176610000|2021-06-08 18:23:30|7192|7189.2|7192|7189.2|7192|7189.2|7191.2|7188.4|6
1623176620000|2021-06-08 18:23:40|7192.2|7189.4|7193|7190.2|7193.2|7190.4|7192.2|7189.4|169
1623176630000|2021-06-08 18:23:50|7192.7|7189.9|7191.2|7188.4|7193|7190.2|7191.2|7188.4|13
1623176640000|2021-06-08 18:24:00|7191.4|7188.6|7191.2|7188.4|7191.4|7188.6|7191|7188.2|21
1623176650000|2021-06-08 18:24:10|7191.4|7188.6|7192|7189.2|7192|7189.2|7191.4|7188.6|14
1623176660000|2021-06-08 18:24:20|7191.4|7188.6|7192.7|7189.9|7193|7190.2|7191.4|7188.6|102
1623176670000|2021-06-08 18:24:30|7192.4|7189.6|7193.2|7190.4|7193.4|7190.6|7192.2|7189.4|82
1623176680000|2021-06-08 18:24:40|7193|7190.2|7192.4|7189.6|7193.2|7190.4|7192.2|7189.4|166
1623176690000|2021-06-08 18:24:50|7192.9|7190.1|7192.2|7189.4|7193.2|7190.4|7192.2|7189.4|70
1623176700000|2021-06-08 18:25:00|7192|7189.2|7192|7189.2|7192|7189.2|7190.4|7187.6|54
1623176710000|2021-06-08 18:25:10|7191.7|7188.9|7192.2|7189.4|7192.2|7189.4|7191.2|7188.4|24
1623176720000|2021-06-08 18:25:20|7193|7190.2|7192.7|7189.9|7193.2|7190.4|7189.9|7187.1|107
1623176730000|2021-06-08 18:25:30|7192.9|7190.1|7192.9|7190.1|7193.4|7190.6|7192.4|7189.6|56
1623176740000|2021-06-08 18:25:40|7192.4|7189.6|7191.4|7188.6|7192.9|7190.1|7191.4|7188.6|66
1623176750000|2021-06-08 18:25:50|7191.7|7188.9|7192.4|7189.6|7193.4|7190.6|7191.4|7188.6|113
1623176760000|2021-06-08 18:26:00|7191.9|7189.1|7193.4|7190.6|7193.9|7191.1|7191.9|7189.1|68
1623176770000|2021-06-08 18:26:10|7193.7|7190.9|7194.9|7192.1|7195.2|7192.4|7193.4|7190.6|58
1623176780000|2021-06-08 18:26:20|7194.4|7191.6|7194.4|7191.6|7195|7192.2|7193.4|7190.6|265
1623176790000|2021-06-08 18:26:30|7194.6|7191.8|7195.2|7192.4|7195.4|7192.6|7194.2|7191.4|51
1623176800000|2021-06-08 18:26:40|7195.4|7192.6|7199.4|7196.6|7199.4|7196.6|7195.4|7192.6|239
1623176810000|2021-06-08 18:26:50|7199.2|7196.4|7199.4|7196.6|7200.4|7197.6|7199.2|7196.4|134
1623176820000|2021-06-08 18:27:00|7198.9|7196.1|7198.6|7195.8|7199.4|7196.6|7198.4|7195.6|79
1623176830000|2021-06-08 18:27:10|7198.4|7195.6|7197.4|7194.6|7199.4|7196.6|7197.4|7194.6|78
1623176840000|2021-06-08 18:27:20|7198|7195.2|7202.2|7199.4|7202.4|7199.6|7198|7195.2|480
1623176850000|2021-06-08 18:27:30|7202.4|7199.6|7198.2|7195.4|7203.4|7200.6|7198.2|7195.4|94
1623176860000|2021-06-08 18:27:40|7197.9|7195.1|7195.9|7193.1|7197.9|7195.1|7191.2|7188.4|242
1623176870000|2021-06-08 18:27:50|7196.2|7193.4|7193.2|7190.4|7198.4|7195.6|7193.2|7190.4|635
1623176880000|2021-06-08 18:28:00|7193|7190.2|7195|7192.2|7195.2|7192.4|7192.4|7189.6|592
1623176890000|2021-06-08 18:28:10|7195.4|7192.6|7198|7195.2|7198|7195.2|7195|7192.2|403
1623176900000|2021-06-08 18:28:20|7198.6|7195.8|7200|7197.2|7203|7200.2|7198.6|7195.8|432
1623176910000|2021-06-08 18:28:30|7200.6|7197.8|7204|7201.2|7204|7201.2|7200|7197.2|434
1623176920000|2021-06-08 18:28:40|7203.4|7200.6|7205.6|7202.8|7206|7203.2|7203|7200.2|517
1623176930000|2021-06-08 18:28:50|7206|7203.2|7210|7207.2|7210|7207.2|7206|7203.2|704
1623176940000|2021-06-08 18:29:00|7209.4|7206.6|7208|7205.2|7210.2|7207.4|7208|7205.2|859
1623176950000|2021-06-08 18:29:10|7208.5|7205.7|7209|7206.2|7210|7207.2|7208|7205.2|751
1623176960000|2021-06-08 18:29:20|7209.6|7206.8|7212.6|7209.8|7213.8|7211|7209.6|7206.8|1191
1623176970000|2021-06-08 18:29:30|7213.2|7210.4|7212.6|7209.8|7214.6|7211.8|7212.6|7209.8|802
1623176980000|2021-06-08 18:29:40|7213.2|7210.4|7212.6|7209.8|7213.6|7210.8|7212.6|7209.8|789
1623176990000|2021-06-08 18:29:50|7211.6|7208.8|7210.6|7207.8|7211.6|7208.8|7210.6|7207.8|1000
1623177000000|2021-06-08 18:30:00|7210.1|7207.3|7213.4|7210.6|7213.6|7210.8|7208.6|7205.8|2027
1623177010000|2021-06-08 18:30:10|7213.6|7210.8|7212.6|7209.8|7213.6|7210.8|7212.6|7209.8|192
1623177020000|2021-06-08 18:30:20|7213.2|7210.4|7214.4|7211.6|7214.6|7211.8|7212.6|7209.8|77
1623177030000|2021-06-08 18:30:30|7214.6|7211.8|7218.6|7215.8|7219.4|7216.6|7214.6|7211.8|241
1623177040000|2021-06-08 18:30:40|7219.1|7216.3|7220.8|7218|7221.4|7218.6|7218.6|7215.8|148
1623177050000|2021-06-08 18:30:50|7220.4|7217.6|7218.8|7216|7220.4|7217.6|7217.6|7214.8|607
1623177060000|2021-06-08 18:31:00|7219.4|7216.6|7212.6|7209.8|7219.4|7216.6|7212.6|7209.8|275
1623177070000|2021-06-08 18:31:10|7212.4|7209.6|7211.1|7208.3|7213.4|7210.6|7211.1|7208.3|131
1623177080000|2021-06-08 18:31:20|7211.4|7208.6|7212.1|7209.3|7212.1|7209.3|7210.6|7207.8|60
1623177090000|2021-06-08 18:31:30|7211.8|7209|7208.8|7206|7211.8|7209|7208.8|7206|87
1623177100000|2021-06-08 18:31:40|7209.1|7206.3|7212.1|7209.3|7212.1|7209.3|7209.1|7206.3|108
1623177110000|2021-06-08 18:31:50|7211.8|7209|7214.6|7211.8|7214.8|7212|7211.8|7209|96
1623177120000|2021-06-08 18:32:00|7214.1|7211.3|7215.1|7212.3|7215.6|7212.8|7213.8|7211|123
1623177130000|2021-06-08 18:32:10|7214.8|7212|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|43
1623177140000|2021-06-08 18:32:20|7214.4|7211.6|7213.4|7210.6|7214.6|7211.8|7213.4|7210.6|47
1623177150000|2021-06-08 18:32:30|7213.6|7210.8|7212.1|7209.3|7213.6|7210.8|7211.6|7208.8|38
1623177160000|2021-06-08 18:32:40|7211.6|7208.8|7211.6|7208.8|7212.1|7209.3|7210.4|7207.6|90
1623177170000|2021-06-08 18:32:50|7212.1|7209.3|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|4
1623177180000|2021-06-08 18:33:00|7212.4|7209.6|7211.6|7208.8|7212.4|7209.6|7211.6|7208.8|11
1623177190000|2021-06-08 18:33:10|7212.2|7209.4|7212.6|7209.8|7212.6|7209.8|7210.8|7208|34
1623177200000|2021-06-08 18:33:20|7211.8|7209|7212.1|7209.3|7212.1|7209.3|7211.8|7209|4
1623177210000|2021-06-08 18:33:30|7212.4|7209.6|7211.3|7208.5|7213.6|7210.8|7211|7208.2|85
1623177220000|2021-06-08 18:33:40|7211.6|7208.8|7212.4|7209.6|7212.6|7209.8|7211.6|7208.8|20
1623177230000|2021-06-08 18:33:50|7212.8|7210|7212.8|7210|7213.6|7210.8|7212.8|7210|21
1623177240000|2021-06-08 18:34:00|7212.4|7209.6|7211.8|7209|7212.8|7210|7210.6|7207.8|92
1623177250000|2021-06-08 18:34:10|7211.5|7208.7|7211.6|7208.8|7211.8|7209|7210.6|7207.8|19
1623177260000|2021-06-08 18:34:20|7211.4|7208.6|7210.9|7208.1|7211.4|7208.6|7210.6|7207.8|9
1623177270000|2021-06-08 18:34:30|7211.1|7208.3|7210.6|7207.8|7211.4|7208.6|7210.6|7207.8|34
1623177280000|2021-06-08 18:34:40|7211.4|7208.6|7210.6|7207.8|7211.6|7208.8|7210.6|7207.8|40
1623177290000|2021-06-08 18:34:50|7211.4|7208.6|7211.1|7208.3|7211.4|7208.6|7210.8|7208|23
1623177300000|2021-06-08 18:35:00|7210.8|7208|7210.1|7207.3|7210.8|7208|7210.1|7207.3|20
1623177310000|2021-06-08 18:35:10|7209.8|7207|7210.4|7207.6|7210.4|7207.6|7209.6|7206.8|4
1623177330000|2021-06-08 18:35:30|7210.6|7207.8|7212.4|7209.6|7212.4|7209.6|7210.6|7207.8|44
1623177340000|2021-06-08 18:35:40|7212.8|7210|7211.9|7209.1|7212.8|7210|7211.9|7209.1|4
1623177350000|2021-06-08 18:35:50|7211.6|7208.8|7212.4|7209.6|7212.4|7209.6|7211.6|7208.8|11
1623177360000|2021-06-08 18:36:00|7212.8|7210|7211.1|7208.3|7212.8|7210|7210.8|7208|50
1623177370000|2021-06-08 18:36:10|7211.4|7208.6|7210.8|7208|7211.4|7208.6|7210.8|7208|4
1623177380000|2021-06-08 18:36:20|7211.6|7208.8|7212|7209.2|7212.6|7209.8|7211.6|7208.8|26
1623177390000|2021-06-08 18:36:30|7211.6|7208.8|7212.4|7209.6|7212.8|7210|7211.6|7208.8|39
1623177400000|2021-06-08 18:36:40|7212.1|7209.3|7211.8|7209|7212.1|7209.3|7211.8|7209|5
1623177420000|2021-06-08 18:37:00|7212.6|7209.8|7212.8|7210|7212.8|7210|7212.6|7209.8|32
1623177430000|2021-06-08 18:37:10|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|6
1623177440000|2021-06-08 18:37:20|7213.6|7210.8|7213.1|7210.3|7213.6|7210.8|7212.6|7209.8|8
1623177450000|2021-06-08 18:37:30|7213.4|7210.6|7211.8|7209|7213.4|7210.6|7211.8|7209|32
1623177460000|2021-06-08 18:37:40|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|11
1623177470000|2021-06-08 18:37:50|7211|7208.2|7210.6|7207.8|7211|7208.2|7210.6|7207.8|16
1623177480000|2021-06-08 18:38:00|7210.4|7207.6|7210.9|7208.1|7211.4|7208.6|7210.1|7207.3|27
1623177490000|2021-06-08 18:38:10|7210.8|7208|7210.8|7208|7211.1|7208.3|7210.8|7208|4
1623177500000|2021-06-08 18:38:20|7210.6|7207.8|7209.6|7206.8|7210.6|7207.8|7209.6|7206.8|9
1623177510000|2021-06-08 18:38:30|7209.4|7206.6|7210.4|7207.6|7210.4|7207.6|7209.4|7206.6|113
1623177520000|2021-06-08 18:38:40|||||||||1
1623177530000|2021-06-08 18:38:50|7211.4|7208.6|7212.1|7209.3|7213.1|7210.3|7211.4|7208.6|142
1623177540000|2021-06-08 18:39:00|7211.8|7209|7211.4|7208.6|7211.8|7209|7210.6|7207.8|8
1623177550000|2021-06-08 18:39:10|7211.2|7208.4|7212.2|7209.4|7212.2|7209.4|7210.9|7208.1|87
1623177560000|2021-06-08 18:39:20|7212.4|7209.6|7213.4|7210.6|7213.4|7210.6|7212.4|7209.6|17
1623177590000|2021-06-08 18:39:50|7213.6|7210.8|7214.2|7211.4|7214.2|7211.4|7213.4|7210.6|17
1623177600000|2021-06-08 18:40:00|7213.4|7210.6|7210.6|7207.8|7213.4|7210.6|7209.6|7206.8|144
1623177610000|2021-06-08 18:40:10|7210.4|7207.6|7211.4|7208.6|7211.4|7208.6|7210.4|7207.6|12
1623177620000|2021-06-08 18:40:20|7211.6|7208.8|7212.4|7209.6|7212.4|7209.6|7211.6|7208.8|17
1623177630000|2021-06-08 18:40:30|7212.6|7209.8|7212.1|7209.3|7212.6|7209.8|7212.1|7209.3|44
1623177640000|2021-06-08 18:40:40|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.1|7209.3|13
1623177650000|2021-06-08 18:40:50|7212.6|7209.8|7213.4|7210.6|7213.4|7210.6|7212.6|7209.8|2
1623177660000|2021-06-08 18:41:00|7213.2|7210.4|7212.6|7209.8|7213.4|7210.6|7212.6|7209.8|5
1623177670000|2021-06-08 18:41:10|7212.9|7210.1|7211.6|7208.8|7212.9|7210.1|7211.6|7208.8|141
1623177680000|2021-06-08 18:41:20|||||||||62
1623177690000|2021-06-08 18:41:30|7211.8|7209|7212.6|7209.8|7212.6|7209.8|7211.8|7209|38
1623177700000|2021-06-08 18:41:40|7212.8|7210|7213.1|7210.3|7213.1|7210.3|7212.8|7210|7
1623177710000|2021-06-08 18:41:50|7212.8|7210|7212.4|7209.6|7212.8|7210|7212.1|7209.3|55
1623177720000|2021-06-08 18:42:00|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|6
1623177730000|2021-06-08 18:42:10|7212.1|7209.3|7211.9|7209.1|7212.1|7209.3|7211.6|7208.8|1
1623177740000|2021-06-08 18:42:20|7212.1|7209.3|7211.8|7209|7212.1|7209.3|7211.8|7209|5
1623177750000|2021-06-08 18:42:30|7212.1|7209.3|7212.4|7209.6|7212.4|7209.6|7211.6|7208.8|42
1623177770000|2021-06-08 18:42:50|7212.1|7209.3|7212.4|7209.6|7212.4|7209.6|7212.1|7209.3|6
1623177780000|2021-06-08 18:43:00|7211.8|7209|7212.4|7209.6|7212.4|7209.6|7211.8|7209|12
1623177790000|2021-06-08 18:43:10|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7212.6|7209.8|1
1623177800000|2021-06-08 18:43:20|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|0
1623177810000|2021-06-08 18:43:30|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|0
1623177820000|2021-06-08 18:43:40|7212.4|7209.6|7212.6|7209.8|7213.4|7210.6|7212.1|7209.3|66
1623177830000|2021-06-08 18:43:50|7212.4|7209.6|7211.8|7209|7212.4|7209.6|7211.8|7209|10
1623177840000|2021-06-08 18:44:00|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|17
1623177850000|2021-06-08 18:44:10|7212.6|7209.8|7211.8|7209|7212.6|7209.8|7211.8|7209|45
1623177860000|2021-06-08 18:44:20|7211.4|7208.6|7210.6|7207.8|7211.4|7208.6|7210.6|7207.8|42
1623177870000|2021-06-08 18:44:30|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1623177880000|2021-06-08 18:44:40|7210.1|7207.3|7209.8|7207|7210.1|7207.3|7209.8|7207|45
1623177890000|2021-06-08 18:44:50|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|25
1623177900000|2021-06-08 18:45:00|7209.4|7206.6|7210.4|7207.6|7210.4|7207.6|7209.4|7206.6|8
1623177910000|2021-06-08 18:45:10|7210.1|7207.3|7210.4|7207.6|7210.4|7207.6|7210.1|7207.3|53
1623177920000|2021-06-08 18:45:20|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.3|7207.5|6
1623177930000|2021-06-08 18:45:30|7210.4|7207.6|7211.4|7208.6|7211.4|7208.6|7210.1|7207.3|7
1623177940000|2021-06-08 18:45:40|7210.8|7208|7211.1|7208.3|7211.1|7208.3|7210.8|7208|14
1623177950000|2021-06-08 18:45:50|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|27
1623177960000|2021-06-08 18:46:00|7210.6|7207.8|7210.1|7207.3|7210.6|7207.8|7210.1|7207.3|14
1623177970000|2021-06-08 18:46:10|7210.4|7207.6|7209.8|7207|7210.4|7207.6|7209.6|7206.8|7
1623177990000|2021-06-08 18:46:30|7209.4|7206.6|7208.6|7205.8|7209.4|7206.6|7208.6|7205.8|10
1623178000000|2021-06-08 18:46:40|7208.8|7206|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|8
1623178010000|2021-06-08 18:46:50|7208.8|7206|7209.4|7206.6|7209.4|7206.6|7208.8|7206|11
1623178020000|2021-06-08 18:47:00|7209.8|7207|7210.1|7207.3|7210.6|7207.8|7209.8|7207|43
1623178030000|2021-06-08 18:47:10|7210.4|7207.6|7209.6|7206.8|7210.4|7207.6|7209.6|7206.8|13
1623178040000|2021-06-08 18:47:20|7209.9|7207.1|7210.4|7207.6|7210.4|7207.6|7209.6|7206.8|0
1623178050000|2021-06-08 18:47:30|||||||||13
1623178070000|2021-06-08 18:47:50|7210.6|7207.8|7210.8|7208|7211.4|7208.6|7210.6|7207.8|26
1623178080000|2021-06-08 18:48:00|7210.4|7207.6|7211.4|7208.6|7211.4|7208.6|7210.4|7207.6|37
1623178090000|2021-06-08 18:48:10|7211.6|7208.8|7212.1|7209.3|7212.4|7209.6|7211.6|7208.8|10
1623178100000|2021-06-08 18:48:20|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|0
1623178110000|2021-06-08 18:48:30|7212.1|7209.3|7211.8|7209|7212.1|7209.3|7211.6|7208.8|10
1623178120000|2021-06-08 18:48:40|7212.1|7209.3|7212.4|7209.6|7212.4|7209.6|7211.8|7209|1
1623178130000|2021-06-08 18:48:50|7212.6|7209.8|7214.1|7211.3|7214.4|7211.6|7212.6|7209.8|55
1623178140000|2021-06-08 18:49:00|7214.4|7211.6|7213.1|7210.3|7214.4|7211.6|7212.6|7209.8|7
1623178150000|2021-06-08 18:49:10|7213.6|7210.8|7215.1|7212.3|7215.4|7212.6|7213.6|7210.8|43
1623178160000|2021-06-08 18:49:20|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.1|7212.3|5
1623178170000|2021-06-08 18:49:30|7214.9|7212.1|7215.2|7212.4|7215.2|7212.4|7214.9|7212.1|3
1623178180000|2021-06-08 18:49:40|7215.4|7212.6|7214.9|7212.1|7215.4|7212.6|7214.6|7211.8|4
1623178190000|2021-06-08 18:49:50|7215.2|7212.4|7214.9|7212.1|7215.2|7212.4|7214.9|7212.1|0
1623178200000|2021-06-08 18:50:00|7214.6|7211.8|7214.4|7211.6|7214.9|7212.1|7214.1|7211.3|5
1623178210000|2021-06-08 18:50:10|7213.9|7211.1|7214.4|7211.6|7214.9|7212.1|7213.6|7210.8|3
1623178220000|2021-06-08 18:50:20|7214.9|7212.1|7214.6|7211.8|7214.9|7212.1|7214.6|7211.8|0
1623178230000|2021-06-08 18:50:30|7214.4|7211.6|7213.6|7210.8|7214.4|7211.6|7213.6|7210.8|2
1623178240000|2021-06-08 18:50:40|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|22
1623178250000|2021-06-08 18:50:50|7214.4|7211.6|7214.7|7211.9|7214.7|7211.9|7214.4|7211.6|25
1623178260000|2021-06-08 18:51:00|7214.9|7212.1|7215.4|7212.6|7215.4|7212.6|7214.4|7211.6|24
1623178270000|2021-06-08 18:51:10|7216|7213.2|7215.4|7212.6|7216.9|7214.1|7215.2|7212.4|26
1623178280000|2021-06-08 18:51:20|7215.7|7212.9|7216.2|7213.4|7216.2|7213.4|7215.7|7212.9|2
1623178290000|2021-06-08 18:51:30|7216.4|7213.6|7216.4|7213.6|7216.7|7213.9|7216.4|7213.6|1
1623178310000|2021-06-08 18:51:50|7216.9|7214.1|7219|7216.2|7219|7216.2|7216.9|7214.1|70
1623178320000|2021-06-08 18:52:00|7219.4|7216.6|7219.7|7216.9|7220.8|7218|7218.6|7215.8|32
1623178330000|2021-06-08 18:52:10|7219.2|7216.4|7219.4|7216.6|7219.7|7216.9|7219.2|7216.4|5
1623178340000|2021-06-08 18:52:20|7218.9|7216.1|7218.4|7215.6|7218.9|7216.1|7218.4|7215.6|4
1623178350000|2021-06-08 18:52:30|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|10
1623178360000|2021-06-08 18:52:40|||||||||11
1623178370000|2021-06-08 18:52:50|7217.2|7214.4|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|16
1623178380000|2021-06-08 18:53:00|||||||||11
1623178390000|2021-06-08 18:53:10|7216.4|7213.6|7218.4|7215.6|7218.4|7215.6|7216.4|7213.6|43
1623178400000|2021-06-08 18:53:20|7218.1|7215.3|7217.4|7214.6|7218.4|7215.6|7217.4|7214.6|11
1623178410000|2021-06-08 18:53:30|7217.6|7214.8|7218.1|7215.3|7218.4|7215.6|7217.4|7214.6|10
1623178420000|2021-06-08 18:53:40|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|0
1623178430000|2021-06-08 18:53:50|7217.7|7214.9|7218.4|7215.6|7218.4|7215.6|7217.4|7214.6|19
1623178440000|2021-06-08 18:54:00|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7217.2|7214.4|71
1623178450000|2021-06-08 18:54:10|7218.4|7215.6|7217.6|7214.8|7218.4|7215.6|7217.6|7214.8|12
1623178460000|2021-06-08 18:54:20|7217.2|7214.4|7217.7|7214.9|7218.2|7215.4|7217.2|7214.4|105
1623178470000|2021-06-08 18:54:30|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|0
1623178480000|2021-06-08 18:54:40|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|29
1623178500000|2021-06-08 18:55:00|7219.4|7216.6|7218.6|7215.8|7219.4|7216.6|7218.2|7215.4|16
1623178510000|2021-06-08 18:55:10|7218.5|7215.7|7218.4|7215.6|7218.9|7216.1|7218.2|7215.4|14
1623178520000|2021-06-08 18:55:20|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|6
1623178530000|2021-06-08 18:55:30|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|0
1623178540000|2021-06-08 18:55:40|7218.2|7215.4|7217.6|7214.8|7218.2|7215.4|7217.6|7214.8|59
1623178560000|2021-06-08 18:56:00|7217.4|7214.6|7217.4|7214.6|7217.7|7214.9|7217.4|7214.6|11
1623178570000|2021-06-08 18:56:10|7217.9|7215.1|7218.4|7215.6|7218.4|7215.6|7217.9|7215.1|0
1623178580000|2021-06-08 18:56:20|7218.7|7215.9|7219.2|7216.4|7219.2|7216.4|7218.4|7215.6|7
1623178590000|2021-06-08 18:56:30|7219.4|7216.6|7219.4|7216.6|7220.2|7217.4|7219.4|7216.6|30
1623178600000|2021-06-08 18:56:40|7219.2|7216.4|7219.4|7216.6|7219.7|7216.9|7219.2|7216.4|24
1623178610000|2021-06-08 18:56:50|7219.2|7216.4|7220.2|7217.4|7220.2|7217.4|7218.7|7215.9|27
1623178620000|2021-06-08 18:57:00|7220.4|7217.6|7221.4|7218.6|7221.7|7218.9|7220.4|7217.6|8
1623178630000|2021-06-08 18:57:10|7221.2|7218.4|7222.2|7219.4|7222.2|7219.4|7221.2|7218.4|23
1623178640000|2021-06-08 18:57:20|7222.4|7219.6|7221.6|7218.8|7222.4|7219.6|7221.6|7218.8|235
1623178650000|2021-06-08 18:57:30|7221.4|7218.6|7221.2|7218.4|7221.4|7218.6|7221.2|7218.4|65
1623178660000|2021-06-08 18:57:40|7221|7218.2|7220.4|7217.6|7221|7218.2|7220.4|7217.6|30
1623178670000|2021-06-08 18:57:50|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7220.6|7217.8|17
1623178680000|2021-06-08 18:58:00|7220.9|7218.1|7220.9|7218.1|7221.2|7218.4|7220.6|7217.8|54
1623178690000|2021-06-08 18:58:10|7220.6|7217.8|7220.4|7217.6|7220.6|7217.8|7220.4|7217.6|50
1623178700000|2021-06-08 18:58:20|7220.2|7217.4|7219.6|7216.8|7220.2|7217.4|7219.6|7216.8|11
1623178710000|2021-06-08 18:58:30|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7218.9|7216.1|2
1623178720000|2021-06-08 18:58:40|7219.1|7216.3|7220.4|7217.6|7220.4|7217.6|7218.6|7215.8|11
1623178730000|2021-06-08 18:58:50|7219.9|7217.1|7220.1|7217.3|7220.2|7217.4|7219.9|7217.1|0
1623178740000|2021-06-08 18:59:00|7220.4|7217.6|7219.6|7216.8|7220.4|7217.6|7219.6|7216.8|6
1623178750000|2021-06-08 18:59:10|7219.4|7216.6|7219.9|7217.1|7219.9|7217.1|7219.4|7216.6|6
1623178760000|2021-06-08 18:59:20|7220.2|7217.4|7220.1|7217.3|7220.4|7217.6|7219.9|7217.1|12
1623178770000|2021-06-08 18:59:30|7219.8|7217|7219.4|7216.6|7219.8|7217|7219.4|7216.6|0
1623178780000|2021-06-08 18:59:40|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.7|7216.9|4
1623178790000|2021-06-08 18:59:50|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|9
1623178800000|2021-06-08 19:00:00|7220.1|7217.3|7220.1|7217.3|7220.4|7217.6|7220.1|7217.3|11
1623178810000|2021-06-08 19:00:10|7220.4|7217.6|7219.4|7216.6|7220.4|7217.6|7219.1|7216.3|103
1623178820000|2021-06-08 19:00:20|7219.7|7216.9|7220.2|7217.4|7220.2|7217.4|7219.7|7216.9|6
1623178830000|2021-06-08 19:00:30|7220.4|7217.6|7222.4|7219.6|7222.4|7219.6|7220.4|7217.6|15
1623178840000|2021-06-08 19:00:40|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|1
1623178850000|2021-06-08 19:00:50|7221.6|7218.8|7221.6|7218.8|7222.4|7219.6|7221.6|7218.8|16
1623178860000|2021-06-08 19:01:00|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.1|7218.3|66
1623178870000|2021-06-08 19:01:10|7221.7|7218.9|7222.4|7219.6|7222.4|7219.6|7221.4|7218.6|193
1623178880000|2021-06-08 19:01:20|7222.2|7219.4|7223.2|7220.4|7223.2|7220.4|7221.9|7219.1|59
1623178890000|2021-06-08 19:01:30|7222.9|7220.1|7222.2|7219.4|7223.2|7220.4|7222.2|7219.4|72
1623178900000|2021-06-08 19:01:40|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|1
1623178910000|2021-06-08 19:01:50|7221.7|7218.9|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|7
1623178920000|2021-06-08 19:02:00|7222.4|7219.6|7222.2|7219.4|7223.2|7220.4|7222.2|7219.4|4
1623178930000|2021-06-08 19:02:10|7221.4|7218.6|7221.4|7218.6|7222.2|7219.4|7221.4|7218.6|3
1623178940000|2021-06-08 19:02:20|7221.7|7218.9|7221.4|7218.6|7221.7|7218.9|7221.4|7218.6|1
1623178970000|2021-06-08 19:02:50|7222.2|7219.4|7222.4|7219.6|7222.4|7219.6|7222.2|7219.4|2
1623178980000|2021-06-08 19:03:00|7221.4|7218.6|7220.6|7217.8|7221.4|7218.6|7220.6|7217.8|41
1623178990000|2021-06-08 19:03:10|7220.4|7217.6|7221.1|7218.3|7221.2|7218.4|7220.4|7217.6|2
1623179000000|2021-06-08 19:03:20|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.1|7218.3|26
1623179020000|2021-06-08 19:03:40|7220.8|7218|7220.9|7218.1|7220.9|7218.1|7220.8|7218|24
1623179030000|2021-06-08 19:03:50|7220.8|7218|7220.4|7217.6|7220.8|7218|7220.4|7217.6|0
1623179040000|2021-06-08 19:04:00|||||||||3
1623179050000|2021-06-08 19:04:10|7220.9|7218.1|7221.1|7218.3|7221.1|7218.3|7220.9|7218.1|11
1623179060000|2021-06-08 19:04:20|7221.4|7218.6|7221.1|7218.3|7221.4|7218.6|7221.1|7218.3|1
1623179070000|2021-06-08 19:04:30|7221.4|7218.6|7221.1|7218.3|7221.4|7218.6|7221.1|7218.3|32
1623179080000|2021-06-08 19:04:40|7220.6|7217.8|7220.4|7217.6|7220.6|7217.8|7220.4|7217.6|0
1623179090000|2021-06-08 19:04:50|7220.1|7217.3|7219.8|7217|7220.1|7217.3|7219.8|7217|2
1623179100000|2021-06-08 19:05:00|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|4
1623179110000|2021-06-08 19:05:10|7219.4|7216.6|7219.4|7216.6|7219.6|7216.8|7219.4|7216.6|28
1623179120000|2021-06-08 19:05:20|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|13
1623179130000|2021-06-08 19:05:30|7219.8|7217|7220.4|7217.6|7220.6|7217.8|7219.6|7216.8|28
1623179140000|2021-06-08 19:05:40|7220.1|7217.3|7219.4|7216.6|7220.1|7217.3|7219.4|7216.6|1
1623179150000|2021-06-08 19:05:50|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|1
1623179160000|2021-06-08 19:06:00|7219.4|7216.6|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|0
1623179170000|2021-06-08 19:06:10|||||||||18
1623179190000|2021-06-08 19:06:30|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|10
1623179200000|2021-06-08 19:06:40|7218.9|7216.1|7219.2|7216.4|7219.4|7216.6|7218.9|7216.1|5
1623179220000|2021-06-08 19:07:00|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|1
1623179230000|2021-06-08 19:07:10|7220.4|7217.6|7218.6|7215.8|7220.4|7217.6|7218.6|7215.8|12
1623179240000|2021-06-08 19:07:20|7218.4|7215.6|7218.4|7215.6|7218.7|7215.9|7218.4|7215.6|3
1623179250000|2021-06-08 19:07:30|||||||||2
1623179270000|2021-06-08 19:07:50|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|1
1623179280000|2021-06-08 19:08:00|7220.4|7217.6|7220.9|7218.1|7220.9|7218.1|7220.4|7217.6|11
1623179290000|2021-06-08 19:08:10|7221.4|7218.6|7221.1|7218.3|7221.4|7218.6|7220.9|7218.1|6
1623179300000|2021-06-08 19:08:20|7221.2|7218.4|7221.4|7218.6|7221.4|7218.6|7221.2|7218.4|0
1623179310000|2021-06-08 19:08:30|7221.1|7218.3|7221.4|7218.6|7221.4|7218.6|7221.1|7218.3|4
1623179320000|2021-06-08 19:08:40|7221.6|7218.8|7222.1|7219.3|7222.4|7219.6|7221.6|7218.8|7
1623179330000|2021-06-08 19:08:50|7221.8|7219|7220.9|7218.1|7221.8|7219|7220.9|7218.1|15
1623179340000|2021-06-08 19:09:00|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|0
1623179350000|2021-06-08 19:09:10|7221.6|7218.8|7222.1|7219.3|7222.4|7219.6|7221.6|7218.8|6
1623179360000|2021-06-08 19:09:20|7222.4|7219.6|7222.1|7219.3|7222.4|7219.6|7222.1|7219.3|10
1623179370000|2021-06-08 19:09:30|7221.4|7218.6|7222.1|7219.3|7222.1|7219.3|7221.4|7218.6|1
1623179380000|2021-06-08 19:09:40|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.1|7219.3|0
1623179390000|2021-06-08 19:09:50|7222.9|7220.1|7222.4|7219.6|7222.9|7220.1|7222.4|7219.6|0
1623179400000|2021-06-08 19:10:00|7222.7|7219.9|7223.4|7220.6|7224.2|7221.4|7222.7|7219.9|38
1623179410000|2021-06-08 19:10:10|7223.7|7220.9|7224.1|7221.3|7224.4|7221.6|7223.4|7220.6|8
1623179420000|2021-06-08 19:10:20|7224.2|7221.4|7223.4|7220.6|7225.4|7222.6|7223.4|7220.6|20
1623179460000|2021-06-08 19:11:00|7222.8|7220|7223.1|7220.3|7223.4|7220.6|7222.6|7219.8|10
1623179470000|2021-06-08 19:11:10|7223.4|7220.6|7222.6|7219.8|7223.4|7220.6|7222.6|7219.8|18
1623179480000|2021-06-08 19:11:20|7222.7|7219.9|7221.6|7218.8|7222.7|7219.9|7221.6|7218.8|174
1623179490000|2021-06-08 19:11:30|7221.4|7218.6|7222.1|7219.3|7222.4|7219.6|7221.4|7218.6|6
1623179500000|2021-06-08 19:11:40|7221.9|7219.1|7221.6|7218.8|7222.2|7219.4|7221.6|7218.8|0
1623179510000|2021-06-08 19:11:50|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|3
1623179520000|2021-06-08 19:12:00|7221.7|7218.9|7221.9|7219.1|7222.1|7219.3|7221.6|7218.8|5
1623179530000|2021-06-08 19:12:10|7222.1|7219.3|7222.4|7219.6|7222.4|7219.6|7221.6|7218.8|4
1623179540000|2021-06-08 19:12:20|7221.9|7219.1|7221.4|7218.6|7221.9|7219.1|7221.4|7218.6|6
1623179570000|2021-06-08 19:12:50|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|3
1623179580000|2021-06-08 19:13:00|7222.1|7219.3|7222.4|7219.6|7222.4|7219.6|7221.6|7218.8|23
1623179590000|2021-06-08 19:13:10|7222.1|7219.3|7221.8|7219|7222.1|7219.3|7221.8|7219|3
1623179600000|2021-06-08 19:13:20|7221.6|7218.8|7221.6|7218.8|7222.1|7219.3|7221.6|7218.8|1
1623179610000|2021-06-08 19:13:30|7222.1|7219.3|7222.4|7219.6|7222.4|7219.6|7222.1|7219.3|7
1623179620000|2021-06-08 19:13:40|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|40
1623179630000|2021-06-08 19:13:50|7221.1|7218.3|7221.4|7218.6|7222.4|7219.6|7220.6|7217.8|23
1623179640000|2021-06-08 19:14:00|7221.6|7218.8|7221.7|7218.9|7222.4|7219.6|7221.4|7218.6|27
1623179650000|2021-06-08 19:14:10|7222.1|7219.3|7221.8|7219|7222.1|7219.3|7221.4|7218.6|0
1623179660000|2021-06-08 19:14:20|7222.1|7219.3|7221.1|7218.3|7222.1|7219.3|7221.1|7218.3|52
1623179670000|2021-06-08 19:14:30|7220.8|7218|7219.6|7216.8|7220.8|7218|7219.6|7216.8|69
1623179690000|2021-06-08 19:14:50|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|11
1623179700000|2021-06-08 19:15:00|7219.1|7216.3|7219.1|7216.3|7219.4|7216.6|7218.4|7215.6|18
1623179710000|2021-06-08 19:15:10|7219.4|7216.6|7219.6|7216.8|7220.1|7217.3|7219.1|7216.3|4
1623179720000|2021-06-08 19:15:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|1
1623179730000|2021-06-08 19:15:30|7219.8|7217|7219.7|7216.9|7219.9|7217.1|7219.4|7216.6|0
1623179740000|2021-06-08 19:15:40|7219.6|7216.8|7219.6|7216.8|7219.9|7217.1|7219.4|7216.6|0
1623179750000|2021-06-08 19:15:50|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.4|7216.6|0
1623179760000|2021-06-08 19:16:00|7220.1|7217.3|7220.6|7217.8|7220.9|7218.1|7220.1|7217.3|2
1623179770000|2021-06-08 19:16:10|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|7
1623179780000|2021-06-08 19:16:20|7220.1|7217.3|7219.6|7216.8|7220.9|7218.1|7219.6|7216.8|15
1623179790000|2021-06-08 19:16:30|7219.4|7216.6|7219.9|7217.1|7220.1|7217.3|7219.1|7216.3|1
1623179800000|2021-06-08 19:16:40|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|0
1623179810000|2021-06-08 19:16:50|7220.4|7217.6|7220.1|7217.3|7220.4|7217.6|7220.1|7217.3|0
1623179820000|2021-06-08 19:17:00|7219.8|7217|7219.4|7216.6|7219.8|7217|7219.4|7216.6|1
1623179840000|2021-06-08 19:17:20|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|1
1623179850000|2021-06-08 19:17:30|7220.1|7217.3|7220.1|7217.3|7220.4|7217.6|7220.1|7217.3|16
1623179860000|2021-06-08 19:17:40|7219.6|7216.8|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|0
1623179870000|2021-06-08 19:17:50|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|201
1623179880000|2021-06-08 19:18:00|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|4
1623179890000|2021-06-08 19:18:10|7220.1|7217.3|7220.4|7217.6|7220.4|7217.6|7220.1|7217.3|23
1623179930000|2021-06-08 19:18:50|7220.6|7217.8|7220.4|7217.6|7220.6|7217.8|7220.4|7217.6|5
1623179940000|2021-06-08 19:19:00|7220.1|7217.3|7220.4|7217.6|7220.4|7217.6|7220.1|7217.3|4
1623179950000|2021-06-08 19:19:10|7220.1|7217.3|7220.4|7217.6|7220.4|7217.6|7220.1|7217.3|13
1623179960000|2021-06-08 19:19:20|7219.4|7216.6|7221.1|7218.3|7221.1|7218.3|7219.4|7216.6|15
1623179970000|2021-06-08 19:19:30|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|0
1623179990000|2021-06-08 19:19:50|||||||||2
1623180000000|2021-06-08 19:20:00|7221.6|7218.8|7221.9|7219.1|7222.2|7219.4|7221.4|7218.6|12
1623180010000|2021-06-08 19:20:10|7221.4|7218.6|7221.4|7218.6|7221.9|7219.1|7221.4|7218.6|0
1623180020000|2021-06-08 19:20:20|7221.9|7219.1|7221.6|7218.8|7222.2|7219.4|7221.4|7218.6|3
1623180030000|2021-06-08 19:20:30|7221.4|7218.6|7221.7|7218.9|7221.9|7219.1|7221.4|7218.6|2
1623180040000|2021-06-08 19:20:40|7221.4|7218.6|7221.7|7218.9|7221.7|7218.9|7221.4|7218.6|34
1623180050000|2021-06-08 19:20:50|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|0
1623180060000|2021-06-08 19:21:00|7221.9|7219.1|7222.4|7219.6|7222.4|7219.6|7221.9|7219.1|3
1623180080000|2021-06-08 19:21:20|7222.1|7219.3|7221.4|7218.6|7222.4|7219.6|7221.4|7218.6|6
1623180090000|2021-06-08 19:21:30|7221.6|7218.8|7221.9|7219.1|7222.2|7219.4|7221.6|7218.8|3
1623180100000|2021-06-08 19:21:40|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.9|7219.1|0
1623180110000|2021-06-08 19:21:50|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.9|7219.1|1
1623180120000|2021-06-08 19:22:00|7221.7|7218.9|7221.4|7218.6|7221.7|7218.9|7221.4|7218.6|0
1623180140000|2021-06-08 19:22:20|||||||||19
1623180150000|2021-06-08 19:22:30|||||||||1
1623180170000|2021-06-08 19:22:50|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|5
1623180180000|2021-06-08 19:23:00|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|24
1623180190000|2021-06-08 19:23:10|7219.9|7217.1|7219.9|7217.1|7220.2|7217.4|7219.6|7216.8|3
1623180200000|2021-06-08 19:23:20|7219.7|7216.9|7219.4|7216.6|7219.7|7216.9|7219.1|7216.3|4
1623180220000|2021-06-08 19:23:40|7219.1|7216.3|7219.1|7216.3|7219.4|7216.6|7219.1|7216.3|5
1623180230000|2021-06-08 19:23:50|7218.7|7215.9|7219.2|7216.4|7219.2|7216.4|7218.4|7215.6|3
1623180240000|2021-06-08 19:24:00|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|0
1623180250000|2021-06-08 19:24:10|7218.9|7216.1|7218.4|7215.6|7218.9|7216.1|7218.4|7215.6|1
1623180270000|2021-06-08 19:24:30|7218.9|7216.1|7219.4|7216.6|7219.4|7216.6|7218.9|7216.1|23
1623180280000|2021-06-08 19:24:40|7219|7216.2|7219|7216.2|7219|7216.2|7219|7216.2|2
1623180290000|2021-06-08 19:24:50|7219.4|7216.6|7219|7216.2|7219.4|7216.6|7219|7216.2|1
1623180310000|2021-06-08 19:25:10|||||||||1
1623180320000|2021-06-08 19:25:20|7219.4|7216.6|7219|7216.2|7219.4|7216.6|7219|7216.2|7
1623180330000|2021-06-08 19:25:30|7218.7|7215.9|7218.4|7215.6|7218.7|7215.9|7218.4|7215.6|1
1623180340000|2021-06-08 19:25:40|||||||||50
1623180390000|2021-06-08 19:26:30|7218.7|7215.9|7219|7216.2|7219|7216.2|7218.4|7215.6|10
1623180400000|2021-06-08 19:26:40|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|0
1623180420000|2021-06-08 19:27:00|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|2
1623180430000|2021-06-08 19:27:10|7218.4|7215.6|7218.9|7216.1|7218.9|7216.1|7218.4|7215.6|2
1623180440000|2021-06-08 19:27:20|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|59
1623180450000|2021-06-08 19:27:30|7220.4|7217.6|7219.4|7216.6|7220.4|7217.6|7219|7216.2|20
1623180480000|2021-06-08 19:28:00|7219.5|7216.7|7219.4|7216.6|7220|7217.2|7219.4|7216.6|7
1623180490000|2021-06-08 19:28:10|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.9|7217.1|1
1623180500000|2021-06-08 19:28:20|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|0
1623180510000|2021-06-08 19:28:30|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|0
1623180530000|2021-06-08 19:28:50|||||||||1
1623180540000|2021-06-08 19:29:00|7220|7217.2|7219.5|7216.7|7220|7217.2|7219.5|7216.7|10
1623180550000|2021-06-08 19:29:10|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|1
1623180560000|2021-06-08 19:29:20|7219|7216.2|7219.4|7216.6|7219.4|7216.6|7218.5|7215.7|16
1623180590000|2021-06-08 19:29:50|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|4
1623180600000|2021-06-08 19:30:00|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.2|7216.4|14
1623180610000|2021-06-08 19:30:10|||||||||1
1623180620000|2021-06-08 19:30:20|7220.2|7217.4|7219.5|7216.7|7220.2|7217.4|7219.5|7216.7|2
1623180630000|2021-06-08 19:30:30|7219.3|7216.5|7220.2|7217.4|7220.2|7217.4|7219.3|7216.5|1
1623180640000|2021-06-08 19:30:40|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|2
1623180660000|2021-06-08 19:31:00|||||||||1
1623180670000|2021-06-08 19:31:10|7218.2|7215.4|7218.7|7215.9|7219.2|7216.4|7218.2|7215.4|105
1623180680000|2021-06-08 19:31:20|7219.2|7216.4|7219.7|7216.9|7219.7|7216.9|7219.2|7216.4|1
1623180690000|2021-06-08 19:31:30|7219.3|7216.5|7219.8|7217|7220.2|7217.4|7219.3|7216.5|5
1623180700000|2021-06-08 19:31:40|7220|7217.2|7220.3|7217.5|7220.3|7217.5|7220|7217.2|1
1623180720000|2021-06-08 19:32:00|||||||||1
1623180730000|2021-06-08 19:32:10|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7219.8|7217|3
1623180740000|2021-06-08 19:32:20|7220.7|7217.9|7220.3|7217.5|7220.7|7217.9|7220.3|7217.5|29
1623180750000|2021-06-08 19:32:30|7220.2|7217.4|7219.3|7216.5|7220.2|7217.4|7219.3|7216.5|6
1623180760000|2021-06-08 19:32:40|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7218.3|7215.5|14
1623180770000|2021-06-08 19:32:50|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7216.3|7213.5|85
1623180780000|2021-06-08 19:33:00|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7217.3|7214.5|20
1623180790000|2021-06-08 19:33:10|7218.3|7215.5|7219|7216.2|7219|7216.2|7218.2|7215.4|12
1623180800000|2021-06-08 19:33:20|7219.2|7216.4|7218.3|7215.5|7219.2|7216.4|7218.3|7215.5|2
1623180810000|2021-06-08 19:33:30|7218.2|7215.4|7219.2|7216.4|7219.2|7216.4|7218.2|7215.4|20
1623180820000|2021-06-08 19:33:40|7218.5|7215.7|7218.2|7215.4|7218.5|7215.7|7217.7|7214.9|20
1623180830000|2021-06-08 19:33:50|7218.7|7215.9|7218.3|7215.5|7218.7|7215.9|7218.3|7215.5|20
1623180840000|2021-06-08 19:34:00|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|9
1623180860000|2021-06-08 19:34:20|7218.2|7215.4|7217.7|7214.9|7218.2|7215.4|7217.3|7214.5|12
1623180870000|2021-06-08 19:34:30|7217.3|7214.5|7217.2|7214.4|7217.5|7214.7|7217.2|7214.4|4
1623180880000|2021-06-08 19:34:40|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7216.3|7213.5|19
1623180900000|2021-06-08 19:35:00|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7216.2|7213.4|60
1623180910000|2021-06-08 19:35:10|7216.7|7213.9|7219.2|7216.4|7219.2|7216.4|7216.7|7213.9|12
1623180920000|2021-06-08 19:35:20|||||||||8
1623180930000|2021-06-08 19:35:30|7219|7216.2|7218.5|7215.7|7219|7216.2|7218.5|7215.7|5
1623180940000|2021-06-08 19:35:40|7218.3|7215.5|7218.2|7215.4|7219.2|7216.4|7218.2|7215.4|52
1623180950000|2021-06-08 19:35:50|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7217.3|7214.5|4
1623180970000|2021-06-08 19:36:10|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.3|7215.5|1
1623180980000|2021-06-08 19:36:20|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|9
1623180990000|2021-06-08 19:36:30|7218.8|7216|7219.1|7216.3|7219.1|7216.3|7218.8|7216|0
1623181000000|2021-06-08 19:36:40|7218.6|7215.8|7218.3|7215.5|7219.3|7216.5|7218.3|7215.5|9
1623181010000|2021-06-08 19:36:50|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7217.6|7214.8|6
1623181020000|2021-06-08 19:37:00|7218.3|7215.5|7218.1|7215.3|7218.3|7215.5|7218.1|7215.3|1
1623181030000|2021-06-08 19:37:10|7218.3|7215.5|7219.5|7216.7|7220.1|7217.3|7218.3|7215.5|11
1623181040000|2021-06-08 19:37:20|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.3|7216.5|0
1623181050000|2021-06-08 19:37:30|7219.3|7216.5|7219.6|7216.8|7219.6|7216.8|7219.3|7216.5|0
1623181060000|2021-06-08 19:37:40|7220|7217.2|7220.1|7217.3|7220.1|7217.3|7219.6|7216.8|4
1623181080000|2021-06-08 19:38:00|7220.3|7217.5|7219.6|7216.8|7221.1|7218.3|7219.6|7216.8|17
1623181100000|2021-06-08 19:38:20|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|0
1623181110000|2021-06-08 19:38:30|7219.8|7217|7220.1|7217.3|7220.1|7217.3|7219.8|7217|2
1623181120000|2021-06-08 19:38:40|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|0
1623181130000|2021-06-08 19:38:50|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|0
1623181140000|2021-06-08 19:39:00|7220.3|7217.5|7220.6|7217.8|7220.6|7217.8|7219.8|7217|4
1623181150000|2021-06-08 19:39:10|7220.3|7217.5|7221.3|7218.5|7222.1|7219.3|7220.3|7217.5|18
1623181160000|2021-06-08 19:39:20|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7220.6|7217.8|14
1623181170000|2021-06-08 19:39:30|7222.1|7219.3|7221.5|7218.7|7222.1|7219.3|7221.5|7218.7|16
1623181180000|2021-06-08 19:39:40|7221.3|7218.5|7222.1|7219.3|7222.1|7219.3|7221.1|7218.3|10
1623181190000|2021-06-08 19:39:50|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|29
1623181200000|2021-06-08 19:40:00|||||||||2
1623181210000|2021-06-08 19:40:10|7220.6|7217.8|7220.3|7217.5|7220.6|7217.8|7220.3|7217.5|6
1623181220000|2021-06-08 19:40:20|7220.5|7217.7|7220.3|7217.5|7220.6|7217.8|7220.3|7217.5|0
1623181250000|2021-06-08 19:40:50|7220.1|7217.3|7222.1|7219.3|7222.1|7219.3|7220.1|7217.3|163
1623181260000|2021-06-08 19:41:00|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.3|7219.5|8
1623181270000|2021-06-08 19:41:10|7223|7220.2|7222.1|7219.3|7223.1|7220.3|7222.1|7219.3|11
1623181280000|2021-06-08 19:41:20|7221.6|7218.8|7222.1|7219.3|7222.1|7219.3|7221.3|7218.5|5
1623181320000|2021-06-08 19:42:00|7221.5|7218.7|7223.1|7220.3|7223.1|7220.3|7221.3|7218.5|6
1623181330000|2021-06-08 19:42:10|7222.8|7220|7223.1|7220.3|7223.1|7220.3|7222.6|7219.8|1
1623181350000|2021-06-08 19:42:30|7222.1|7219.3|7222.3|7219.5|7222.3|7219.5|7222.1|7219.3|10
1623181370000|2021-06-08 19:42:50|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.3|7218.5|11
1623181380000|2021-06-08 19:43:00|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|2
1623181390000|2021-06-08 19:43:10|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|1
1623181400000|2021-06-08 19:43:20|7222.1|7219.3|7222.3|7219.5|7222.3|7219.5|7222.1|7219.3|1
1623181410000|2021-06-08 19:43:30|7222.6|7219.8|7222.3|7219.5|7222.6|7219.8|7222.3|7219.5|1
1623181420000|2021-06-08 19:43:40|||||||||9
1623181430000|2021-06-08 19:43:50|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7
1623181440000|2021-06-08 19:44:00|7221.8|7219|7221.8|7219|7222.1|7219.3|7221.6|7218.8|11
1623181450000|2021-06-08 19:44:10|7221.9|7219.1|7222.3|7219.5|7222.4|7219.6|7221.9|7219.1|8
1623181460000|2021-06-08 19:44:20|7221.8|7219|7222.1|7219.3|7222.1|7219.3|7221.8|7219|5
1623181470000|2021-06-08 19:44:30|||||||||1
1623181480000|2021-06-08 19:44:40|7222.3|7219.5|7222.3|7219.5|7222.6|7219.8|7222.3|7219.5|1
1623181490000|2021-06-08 19:44:50|7222.6|7219.8|7222.6|7219.8|7223.1|7220.3|7222.6|7219.8|3
1623181500000|2021-06-08 19:45:00|7222.3|7219.5|7222.3|7219.5|7222.6|7219.8|7222.3|7219.5|2
1623181510000|2021-06-08 19:45:10|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|13
1623181520000|2021-06-08 19:45:20|7222.9|7220.1|7222.3|7219.5|7224.1|7221.3|7222.3|7219.5|19
1623181530000|2021-06-08 19:45:30|7222.1|7219.3|7222.8|7220|7223.1|7220.3|7222.1|7219.3|9
1623181540000|2021-06-08 19:45:40|7222.3|7219.5|7222.1|7219.3|7222.3|7219.5|7222.1|7219.3|0
1623181550000|2021-06-08 19:45:50|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|0
1623181560000|2021-06-08 19:46:00|7222.3|7219.5|7222.3|7219.5|7222.6|7219.8|7222.3|7219.5|1
1623181570000|2021-06-08 19:46:10|7222.1|7219.3|7221.6|7218.8|7222.1|7219.3|7221.3|7218.5|2
1623181580000|2021-06-08 19:46:20|7221.8|7219|7222.1|7219.3|7222.6|7219.8|7221.8|7219|7
1623181590000|2021-06-08 19:46:30|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|2
1623181600000|2021-06-08 19:46:40|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|0
1623181610000|2021-06-08 19:46:50|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|1
1623181620000|2021-06-08 19:47:00|7220.9|7218.1|7220.3|7217.5|7221.1|7218.3|7220.1|7217.3|5
1623181630000|2021-06-08 19:47:10|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|56
1623181640000|2021-06-08 19:47:20|7219.5|7216.7|7221.1|7218.3|7221.1|7218.3|7219.3|7216.5|65
1623181650000|2021-06-08 19:47:30|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|4
1623181660000|2021-06-08 19:47:40|||||||||5
1623181680000|2021-06-08 19:48:00|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|2
1623181690000|2021-06-08 19:48:10|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.6|7216.8|4
1623181700000|2021-06-08 19:48:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|3
1623181710000|2021-06-08 19:48:30|7221.1|7218.3|7220.3|7217.5|7221.1|7218.3|7220.3|7217.5|8
1623181720000|2021-06-08 19:48:40|7219.6|7216.8|7219.3|7216.5|7219.6|7216.8|7219.3|7216.5|6
1623181730000|2021-06-08 19:48:50|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|1
1623181740000|2021-06-08 19:49:00|7218.3|7215.5|7218.1|7215.3|7218.3|7215.5|7217.6|7214.8|8
1623181750000|2021-06-08 19:49:10|7217.6|7214.8|7218.1|7215.3|7218.1|7215.3|7217.6|7214.8|2
1623181770000|2021-06-08 19:49:30|7217.5|7214.7|7217.6|7214.8|7217.6|7214.8|7217.3|7214.5|4
1623181790000|2021-06-08 19:49:50|7218.1|7215.3|7218.3|7215.5|7218.6|7215.8|7218.1|7215.3|4
1623181800000|2021-06-08 19:50:00|7218.9|7216.1|7219.3|7216.5|7220.1|7217.3|7218.9|7216.1|19
1623181810000|2021-06-08 19:50:10|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|2
1623181820000|2021-06-08 19:50:20|7218.6|7215.8|7218.1|7215.3|7218.6|7215.8|7218.1|7215.3|2
1623181830000|2021-06-08 19:50:30|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.3|7215.5|2
1623181850000|2021-06-08 19:50:50|7218.3|7215.5|7218.1|7215.3|7218.6|7215.8|7218.1|7215.3|5
1623181870000|2021-06-08 19:51:10|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.3|7215.5|2
1623181880000|2021-06-08 19:51:20|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.1|7215.3|0
1623181890000|2021-06-08 19:51:30|7218.3|7215.5|7218.4|7215.6|7218.4|7215.6|7218.3|7215.5|0
1623181900000|2021-06-08 19:51:40|7218.3|7215.5|7218.6|7215.8|7218.6|7215.8|7218.1|7215.3|0
1623181910000|2021-06-08 19:51:50|7218.9|7216.1|7220.1|7217.3|7220.1|7217.3|7218.9|7216.1|13
1623181920000|2021-06-08 19:52:00|||||||||6
1623181930000|2021-06-08 19:52:10|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|5
1623181940000|2021-06-08 19:52:20|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|2
1623181960000|2021-06-08 19:52:40|7219.3|7216.5|7219.1|7216.3|7219.3|7216.5|7219.1|7216.3|0
1623181970000|2021-06-08 19:52:50|7219.3|7216.5|7220.1|7217.3|7220.1|7217.3|7219.3|7216.5|4
1623181980000|2021-06-08 19:53:00|7220.3|7217.5|7221.1|7218.3|7221.1|7218.3|7220.3|7217.5|10
1623181990000|2021-06-08 19:53:10|7221.6|7218.8|7221.6|7218.8|7222.1|7219.3|7221.6|7218.8|2
1623182000000|2021-06-08 19:53:20|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|6
1623182010000|2021-06-08 19:53:30|7220.1|7217.3|7220.3|7217.5|7220.4|7217.6|7220.1|7217.3|2
1623182020000|2021-06-08 19:53:40|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|0
1623182030000|2021-06-08 19:53:50|7220.3|7217.5|7220.3|7217.5|7220.6|7217.8|7220.1|7217.3|0
1623182040000|2021-06-08 19:54:00|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|5
1623182050000|2021-06-08 19:54:10|7220.6|7217.8|7221.1|7218.3|7221.1|7218.3|7220.6|7217.8|3
1623182060000|2021-06-08 19:54:20|7220.3|7217.5|7220.9|7218.1|7220.9|7218.1|7220.3|7217.5|3
1623182070000|2021-06-08 19:54:30|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|15
1623182080000|2021-06-08 19:54:40|7220.1|7217.3|7221.1|7218.3|7221.1|7218.3|7220.1|7217.3|4
1623182090000|2021-06-08 19:54:50|7220.1|7217.3|7220.6|7217.8|7220.6|7217.8|7220.1|7217.3|7
1623182100000|2021-06-08 19:55:00|7220.9|7218.1|7220.3|7217.5|7221.1|7218.3|7220.1|7217.3|3
1623182110000|2021-06-08 19:55:10|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7
1623182120000|2021-06-08 19:55:20|7220.3|7217.5|7220.9|7218.1|7220.9|7218.1|7220.3|7217.5|1
1623182130000|2021-06-08 19:55:30|7221.1|7218.3|7221.1|7218.3|7221.6|7218.8|7221.1|7218.3|8
1623182140000|2021-06-08 19:55:40|7222.1|7219.3|7221.1|7218.3|7222.1|7219.3|7221.1|7218.3|22
1623182150000|2021-06-08 19:55:50|7221.4|7218.6|7221.1|7218.3|7221.4|7218.6|7221.1|7218.3|8
1623182160000|2021-06-08 19:56:00|7221.4|7218.6|7220.1|7217.3|7221.4|7218.6|7220.1|7217.3|6
1623182180000|2021-06-08 19:56:20|7220.3|7217.5|7220.6|7217.8|7221.1|7218.3|7220.1|7217.3|3
1623182190000|2021-06-08 19:56:30|7220.3|7217.5|7220.6|7217.8|7220.6|7217.8|7220.1|7217.3|15
1623182200000|2021-06-08 19:56:40|7220.3|7217.5|7221.1|7218.3|7221.1|7218.3|7220.1|7217.3|7
1623182220000|2021-06-08 19:57:00|7220.6|7217.8|7220.1|7217.3|7220.9|7218.1|7220.1|7217.3|11
1623182230000|2021-06-08 19:57:10|7220.3|7217.5|7220.1|7217.3|7220.9|7218.1|7220.1|7217.3|12
1623182240000|2021-06-08 19:57:20|7220.3|7217.5|7220.3|7217.5|7220.6|7217.8|7220.3|7217.5|3
1623182250000|2021-06-08 19:57:30|7220.9|7218.1|7221.1|7218.3|7221.1|7218.3|7220.9|7218.1|19
1623182270000|2021-06-08 19:57:50|7221.7|7218.9|7221.1|7218.3|7221.7|7218.9|7221.1|7218.3|16
1623182280000|2021-06-08 19:58:00|7220.9|7218.1|7220.6|7217.8|7221.1|7218.3|7220.6|7217.8|11
1623182290000|2021-06-08 19:58:10|7220.9|7218.1|7221.1|7218.3|7221.1|7218.3|7220.9|7218.1|1
1623182300000|2021-06-08 19:58:20|7220.8|7218|7220.6|7217.8|7220.8|7218|7220.1|7217.3|15
1623182310000|2021-06-08 19:58:30|7220.3|7217.5|7221.1|7218.3|7221.1|7218.3|7220.1|7217.3|5
1623182320000|2021-06-08 19:58:40|7220.6|7217.8|7220.1|7217.3|7220.6|7217.8|7220.1|7217.3|13
1623182330000|2021-06-08 19:58:50|7220.4|7217.6|7220.6|7217.8|7220.6|7217.8|7220.4|7217.6|0
1623182340000|2021-06-08 19:59:00|7220.9|7218.1|7221.1|7218.3|7221.1|7218.3|7220.9|7218.1|5
1623182350000|2021-06-08 19:59:10|7221.3|7218.5|7221.6|7218.8|7221.6|7218.8|7221.1|7218.3|12
1623182360000|2021-06-08 19:59:20|7221.9|7219.1|7222.1|7219.3|7222.1|7219.3|7221.9|7219.1|3
1623182370000|2021-06-08 19:59:30|7222.4|7219.6|7222.8|7220|7223.1|7220.3|7222.1|7219.3|15
1623182380000|2021-06-08 19:59:40|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|6
1623182390000|2021-06-08 19:59:50|7222.6|7219.8|7223.6|7220.8|7224.1|7221.3|7222.6|7219.8|14
1623182400000|2021-06-08 20:00:00|7223.9|7221.1|7222.3|7219.5|7224.1|7221.3|7222.3|7219.5|14
1623182410000|2021-06-08 20:00:10|7222.1|7219.3|7222.9|7220.1|7222.9|7220.1|7222.1|7219.3|2
1623182420000|2021-06-08 20:00:20|7223.1|7220.3|7223.9|7221.1|7224.1|7221.3|7223.1|7220.3|15
1623182430000|2021-06-08 20:00:30|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7223.6|7220.8|4
1623182440000|2021-06-08 20:00:40|7223.8|7221|7223.1|7220.3|7223.8|7221|7223.1|7220.3|6
1623182450000|2021-06-08 20:00:50|||||||||23
1623182460000|2021-06-08 20:01:00|||||||||1
1623182470000|2021-06-08 20:01:10|7222.1|7219.3|7222.8|7220|7223.1|7220.3|7222.1|7219.3|5
1623182480000|2021-06-08 20:01:20|7223.1|7220.3|7222.1|7219.3|7223.1|7220.3|7222.1|7219.3|4
1623182510000|2021-06-08 20:01:50|7221.1|7218.3|7221.3|7218.5|7221.4|7218.6|7221.1|7218.3|15
1623182530000|2021-06-08 20:02:10|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|3
1623182540000|2021-06-08 20:02:20|7220.3|7217.5|7220.9|7218.1|7221.1|7218.3|7220.3|7217.5|7
1623182550000|2021-06-08 20:02:30|7221.1|7218.3|7222.6|7219.8|7222.6|7219.8|7221.1|7218.3|7
1623182560000|2021-06-08 20:02:40|7222.3|7219.5|7222.6|7219.8|7222.6|7219.8|7222.1|7219.3|1
1623182580000|2021-06-08 20:03:00|7222.3|7219.5|7222.6|7219.8|7222.6|7219.8|7222.3|7219.5|7
1623182590000|2021-06-08 20:03:10|7223.1|7220.3|7223.4|7220.6|7223.4|7220.6|7223.1|7220.3|0
1623182600000|2021-06-08 20:03:20|7223.3|7220.5|7222.6|7219.8|7223.3|7220.5|7222.6|7219.8|0
1623182620000|2021-06-08 20:03:40|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.6|7219.8|2
1623182630000|2021-06-08 20:03:50|7222.9|7220.1|7222.8|7220|7223.1|7220.3|7222.8|7220|0
1623182640000|2021-06-08 20:04:00|7222.6|7219.8|7223.8|7221|7224.1|7221.3|7222.6|7219.8|27
1623182650000|2021-06-08 20:04:10|7223.9|7221.1|7223.6|7220.8|7224.1|7221.3|7223.6|7220.8|0
1623182660000|2021-06-08 20:04:20|7223.8|7221|7223.6|7220.8|7224.1|7221.3|7223.6|7220.8|2
1623182690000|2021-06-08 20:04:50|||||||||1
1623182700000|2021-06-08 20:05:00|7223.3|7220.5|7224.1|7221.3|7224.1|7221.3|7223.3|7220.5|2
1623182710000|2021-06-08 20:05:10|7224.3|7221.5|7225.3|7222.5|7225.9|7223.1|7224.3|7221.5|9
1623182720000|2021-06-08 20:05:20|7224.6|7221.8|7225.3|7222.5|7226.1|7223.3|7224.6|7221.8|106
1623182740000|2021-06-08 20:05:40|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|5
1623182750000|2021-06-08 20:05:50|||||||||5
1623182760000|2021-06-08 20:06:00|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|74
1623182770000|2021-06-08 20:06:10|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|13
1623182780000|2021-06-08 20:06:20|7223.6|7220.8|7223.3|7220.5|7223.6|7220.8|7223.3|7220.5|1
1623182790000|2021-06-08 20:06:30|7223.1|7220.3|7224.1|7221.3|7224.1|7221.3|7223.1|7220.3|0
1623182800000|2021-06-08 20:06:40|7224.6|7221.8|7223.6|7220.8|7224.6|7221.8|7223.6|7220.8|2
1623182810000|2021-06-08 20:06:50|||||||||1
1623182820000|2021-06-08 20:07:00|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|1
1623182830000|2021-06-08 20:07:10|7223.9|7221.1|7223.6|7220.8|7223.9|7221.1|7223.1|7220.3|1
1623182850000|2021-06-08 20:07:30|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|2
1623182910000|2021-06-08 20:08:30|7224.3|7221.5|7224.1|7221.3|7224.3|7221.5|7223.6|7220.8|0
1623182920000|2021-06-08 20:08:40|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|2
1623182930000|2021-06-08 20:08:50|7223.3|7220.5|7223.6|7220.8|7223.6|7220.8|7223.3|7220.5|0
1623182940000|2021-06-08 20:09:00|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623182950000|2021-06-08 20:09:10|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|8
1623182970000|2021-06-08 20:09:30|7223.3|7220.5|7223.3|7220.5|7223.6|7220.8|7223.3|7220.5|1
1623182980000|2021-06-08 20:09:40|7223.1|7220.3|7223.3|7220.5|7223.3|7220.5|7223.1|7220.3|1
1623183000000|2021-06-08 20:10:00|||||||||1
1623183010000|2021-06-08 20:10:10|7224.1|7221.3|7223.6|7220.8|7224.1|7221.3|7223.6|7220.8|10
1623183020000|2021-06-08 20:10:20|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623183030000|2021-06-08 20:10:30|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|0
1623183060000|2021-06-08 20:11:00|||||||||1
1623183080000|2021-06-08 20:11:20|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|0
1623183090000|2021-06-08 20:11:30|7223.4|7220.6|7223.3|7220.5|7223.4|7220.6|7223.3|7220.5|1
1623183100000|2021-06-08 20:11:40|||||||||1
1623183110000|2021-06-08 20:11:50|7222.3|7219.5|7222.6|7219.8|7222.6|7219.8|7222.1|7219.3|37
1623183120000|2021-06-08 20:12:00|7222.3|7219.5|7221.3|7218.5|7222.6|7219.8|7221.3|7218.5|7
1623183130000|2021-06-08 20:12:10|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|1
1623183150000|2021-06-08 20:12:30|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|1
1623183160000|2021-06-08 20:12:40|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|0
1623183170000|2021-06-08 20:12:50|7222.6|7219.8|7222.8|7220|7223.1|7220.3|7222.6|7219.8|0
1623183180000|2021-06-08 20:13:00|7223.1|7220.3|7223.3|7220.5|7223.6|7220.8|7223.1|7220.3|3
1623183190000|2021-06-08 20:13:10|7222.8|7220|7223.3|7220.5|7223.3|7220.5|7222.8|7220|3
1623183220000|2021-06-08 20:13:40|||||||||1
1623183240000|2021-06-08 20:14:00|7223|7220.2|7222.6|7219.8|7223.3|7220.5|7222.6|7219.8|1
1623183250000|2021-06-08 20:14:10|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623183270000|2021-06-08 20:14:30|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7222.1|7219.3|9
1623183280000|2021-06-08 20:14:40|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623183300000|2021-06-08 20:15:00|||||||||1
1623183330000|2021-06-08 20:15:30|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.3|7219.5|2
1623183340000|2021-06-08 20:15:40|7222.9|7220.1|7223.1|7220.3|7223.1|7220.3|7222.9|7220.1|0
1623183350000|2021-06-08 20:15:50|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|1
1623183360000|2021-06-08 20:16:00|7222.5|7219.7|7223.1|7220.3|7223.1|7220.3|7222.3|7219.5|2
1623183370000|2021-06-08 20:16:10|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|16
1623183420000|2021-06-08 20:17:00|7223|7220.2|7222.1|7219.3|7223|7220.2|7221.8|7219|0
1623183460000|2021-06-08 20:17:40|7222.5|7219.7|7222.6|7219.8|7222.8|7220|7222.5|7219.7|3
1623183480000|2021-06-08 20:18:00|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|4
1623183510000|2021-06-08 20:18:30|7222.6|7219.8|7222.3|7219.5|7222.6|7219.8|7222.3|7219.5|4
1623183520000|2021-06-08 20:18:40|7223|7220.2|7222.3|7219.5|7223|7220.2|7222.3|7219.5|1
1623183530000|2021-06-08 20:18:50|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|1
1623183540000|2021-06-08 20:19:00|7222.4|7219.6|7222.1|7219.3|7222.4|7219.6|7221.8|7219|2
1623183550000|2021-06-08 20:19:10|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|0
1623183560000|2021-06-08 20:19:20|7222.6|7219.8|7223.1|7220.3|7223.1|7220.3|7222.6|7219.8|1
1623183580000|2021-06-08 20:19:40|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623183590000|2021-06-08 20:19:50|7223.8|7221|7222.3|7219.5|7223.8|7221|7222.3|7219.5|41
1623183600000|2021-06-08 20:20:00|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|0
1623183610000|2021-06-08 20:20:10|||||||||2
1623183620000|2021-06-08 20:20:20|||||||||76
1623183630000|2021-06-08 20:20:30|||||||||2
1623183640000|2021-06-08 20:20:40|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|64
1623183650000|2021-06-08 20:20:50|7223.3|7220.5|7222.5|7219.7|7223.3|7220.5|7222.5|7219.7|5
1623183660000|2021-06-08 20:21:00|7223.1|7220.3|7222.8|7220|7223.3|7220.5|7222.8|7220|6
1623183670000|2021-06-08 20:21:10|||||||||2
1623183680000|2021-06-08 20:21:20|7222.5|7219.7|7221.8|7219|7222.5|7219.7|7221.5|7218.7|7
1623183690000|2021-06-08 20:21:30|7222|7219.2|7221.8|7219|7222|7219.2|7221.8|7219|2
1623183710000|2021-06-08 20:21:50|7222|7219.2|7221.8|7219|7222.3|7219.5|7221.8|7219|8
1623183720000|2021-06-08 20:22:00|7222.3|7219.5|7222.5|7219.7|7222.5|7219.7|7222|7219.2|12
1623183730000|2021-06-08 20:22:10|7222.3|7219.5|7222.1|7219.3|7222.5|7219.7|7221.5|7218.7|17
1623183740000|2021-06-08 20:22:20|7222.5|7219.7|7222.3|7219.5|7222.5|7219.7|7222.3|7219.5|6
1623183760000|2021-06-08 20:22:40|7222.5|7219.7|7222|7219.2|7222.5|7219.7|7222|7219.2|3
1623183770000|2021-06-08 20:22:50|||||||||2
1623183780000|2021-06-08 20:23:00|7221.7|7218.9|7221.5|7218.7|7221.7|7218.9|7221.1|7218.3|1
1623183790000|2021-06-08 20:23:10|||||||||1
1623183800000|2021-06-08 20:23:20|||||||||2
1623183820000|2021-06-08 20:23:40|7221.8|7219|7222|7219.2|7222.3|7219.5|7221.8|7219|6
1623183830000|2021-06-08 20:23:50|7222.6|7219.8|7222.3|7219.5|7223.3|7220.5|7222.3|7219.5|2
1623183840000|2021-06-08 20:24:00|7222|7219.2|7222.5|7219.7|7222.5|7219.7|7222|7219.2|0
1623183860000|2021-06-08 20:24:20|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|2
1623183870000|2021-06-08 20:24:30|7222.5|7219.7|7221.5|7218.7|7222.5|7219.7|7221.5|7218.7|99
1623183880000|2021-06-08 20:24:40|7221.7|7218.9|7222|7219.2|7222|7219.2|7221.7|7218.9|2
1623183890000|2021-06-08 20:24:50|7222.3|7219.5|7221.5|7218.7|7222.3|7219.5|7221.5|7218.7|0
1623183900000|2021-06-08 20:25:00|7221.8|7219|7221.5|7218.7|7221.8|7219|7221.5|7218.7|1
1623183950000|2021-06-08 20:25:50|7222|7219.2|7221.5|7218.7|7222|7219.2|7221.5|7218.7|6
1623183960000|2021-06-08 20:26:00|7222|7219.2|7221.5|7218.7|7222|7219.2|7221.5|7218.7|1
1623183970000|2021-06-08 20:26:10|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|2
1623183980000|2021-06-08 20:26:20|7223.1|7220.3|7221.3|7218.5|7223.1|7220.3|7220.5|7217.7|125
1623184020000|2021-06-08 20:27:00|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|0
1623184050000|2021-06-08 20:27:30|||||||||1
1623184090000|2021-06-08 20:28:10|7221.3|7218.5|7220.8|7218|7221.5|7218.7|7220.8|7218|5
1623184110000|2021-06-08 20:28:30|7220.2|7217.4|7220.3|7217.5|7220.3|7217.5|7220|7217.2|37
1623184120000|2021-06-08 20:28:40|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|0
1623184130000|2021-06-08 20:28:50|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|2
1623184140000|2021-06-08 20:29:00|7220.9|7218.1|7221.3|7218.5|7221.3|7218.5|7220.9|7218.1|17
1623184150000|2021-06-08 20:29:10|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|6
1623184160000|2021-06-08 20:29:20|7221.3|7218.5|7221.8|7219|7221.8|7219|7221.3|7218.5|22
1623184170000|2021-06-08 20:29:30|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|0
1623184180000|2021-06-08 20:29:40|7221.8|7219|7222.3|7219.5|7222.3|7219.5|7221.8|7219|1
1623184190000|2021-06-08 20:29:50|7221.8|7219|7221.3|7218.5|7221.8|7219|7221.3|7218.5|1
1623184200000|2021-06-08 20:30:00|7220.9|7216.9|7211.9|7207.9|7220.9|7216.9|7209.8|7204.8|60
1623184210000|2021-06-08 20:30:10|7211|7208.2|7210.1|7207.3|7211|7208.2|7208|7204.9|47
1623184220000|2021-06-08 20:30:20|7210.5|7207.7|7208.5|7205.7|7211.6|7208.8|7208.5|7205.7|6
1623184230000|2021-06-08 20:30:30|7208.3|7205.5|7208.3|7205.5|7211.8|7209|7207.8|7205|143
1623184240000|2021-06-08 20:30:40|7208.5|7205.7|7211|7208.2|7214.8|7208.2|7208.3|7204.8|93
1623184250000|2021-06-08 20:30:50|7210.3|7207.5|7210.1|7207.3|7210.6|7207.8|7208.3|7205.5|9
1623184260000|2021-06-08 20:31:00|7210.3|7207.5|7210.3|7207.5|7210.6|7207.8|7210.3|7207.5|5
1623184270000|2021-06-08 20:31:10|7210.6|7207.8|7209|7206.2|7210.6|7207.8|7208.8|7205.7|56
1623184290000|2021-06-08 20:31:30|7208.8|7206|7209.3|7206.5|7209.3|7206.5|7208.8|7206|0
1623184300000|2021-06-08 20:31:40|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1623184310000|2021-06-08 20:31:50|7208.3|7205.5|7207.8|7205|7208.3|7205.5|7207.8|7205|15
1623184320000|2021-06-08 20:32:00|7206.6|7203.8|7205.6|7202.8|7206.6|7203.8|7205.6|7202.8|13
1623184330000|2021-06-08 20:32:10|7205.8|7203|7206.8|7204|7206.8|7204|7205.3|7202.5|6
1623184340000|2021-06-08 20:32:20|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1623184350000|2021-06-08 20:32:30|7206.1|7203.3|7206.8|7204|7206.8|7204|7206.1|7203.3|2
1623184360000|2021-06-08 20:32:40|7206|7203.2|7207.8|7205|7207.8|7205|7205.3|7202.5|87
1623184370000|2021-06-08 20:32:50|7207.6|7204.8|7208.9|7204.9|7208.9|7204.9|7207.6|7203.7|5
1623184380000|2021-06-08 20:33:00|7208.6|7205.8|7209.7|7205.7|7209.9|7206.2|7208.6|7205.7|1
1623184390000|2021-06-08 20:33:10|7207.3|7204.5|7205.8|7203|7207.3|7204.5|7205.8|7203|2
1623184400000|2021-06-08 20:33:20|7206.7|7202.7|7205.8|7203|7206.7|7203|7205.8|7202.7|3
1623184410000|2021-06-08 20:33:30|7206.7|7202.7|7206.4|7203.6|7206.7|7203.6|7206.4|7202.7|0
1623184420000|2021-06-08 20:33:40|7205.5|7202.7|7205|7202.2|7205.8|7203|7204.5|7201.7|49
1623184430000|2021-06-08 20:33:50|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|45
1623184440000|2021-06-08 20:34:00|7203|7200.2|7204.8|7202|7204.9|7202|7203|7200.2|259
1623184450000|2021-06-08 20:34:10|7203.9|7201.1|7203.5|7200.7|7204.8|7202|7203.5|7200.7|45
1623184460000|2021-06-08 20:34:20|7204.9|7200.9|7202.5|7199.7|7204.9|7202|7202.3|7199.5|26
1623184470000|2021-06-08 20:34:30|7207|7197|7202.8|7200|7207|7200|7201.5|7197|64
1623184480000|2021-06-08 20:34:40|7202.6|7199.8|7202|7199.2|7202.6|7199.8|7202|7199.2|1
1623184490000|2021-06-08 20:34:50|7203.1|7199.1|7203.1|7199.1|7203.1|7199.1|7203.1|7199.1|2
1623184500000|2021-06-08 20:35:00|7202.8|7200|7202.5|7199.7|7203.4|7200|7201.5|7198.7|28
1623184510000|2021-06-08 20:35:10|7202|7199.2|7202|7199.2|7202|7199.2|7202|7199.2|1
1623184540000|2021-06-08 20:35:40|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|4
1623184550000|2021-06-08 20:35:50|7203|7200.2|7205.1|7201.1|7205.3|7202.2|7203|7200.2|6
1623184560000|2021-06-08 20:36:00|7204.8|7202|7204.1|7200.1|7206.7|7203|7202.1|7198.7|45
1623184570000|2021-06-08 20:36:10|7203|7200.2|7205.3|7202.5|7205.3|7202.5|7202.5|7199.7|10
1623184580000|2021-06-08 20:36:20|7204.3|7201.5|7204|7201.2|7204.3|7201.5|7204|7201.2|5
1623184590000|2021-06-08 20:36:30|7204.3|7201.5|7204.8|7202|7204.8|7202|7204.3|7201.5|15
1623184600000|2021-06-08 20:36:40|7204.3|7201.5|7206.3|7203.5|7206.3|7203.5|7204.3|7201.5|19
1623184610000|2021-06-08 20:36:50|7206.8|7204|7206.3|7203.5|7206.8|7204|7206.3|7203.5|20
1623184620000|2021-06-08 20:37:00|||||||||31
1623184630000|2021-06-08 20:37:10|7206.5|7203.7|7208.7|7204.7|7208.7|7205|7206.5|7203.7|19
1623184640000|2021-06-08 20:37:20|7208.9|7204.9|7206.8|7204|7208.9|7204.9|7206.8|7203.9|5
1623184660000|2021-06-08 20:37:40|7206.3|7203.5|7207.3|7204.5|7207.3|7204.5|7206.1|7203.3|3
1623184670000|2021-06-08 20:37:50|||||||||18
1623184680000|2021-06-08 20:38:00|||||||||2
1623184690000|2021-06-08 20:38:10|7206.7|7203.9|7205.9|7201.9|7206.7|7203.9|7205.6|7201.9|13
1623184700000|2021-06-08 20:38:20|7204.3|7201.5|7204|7201.2|7204.3|7201.5|7204|7201.2|0
1623184710000|2021-06-08 20:38:30|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|0
1623184720000|2021-06-08 20:38:40|7208.4|7198.4|7208.4|7198.4|7208.4|7198.4|7208.4|7198.4|0
1623184730000|2021-06-08 20:38:50|7205.9|7201.9|7205.6|7202.8|7205.9|7202.8|7205.6|7201.9|0
1623184740000|2021-06-08 20:39:00|7205.9|7201.9|7205.9|7201.9|7205.9|7201.9|7205.9|7201.9|10
1623184750000|2021-06-08 20:39:10|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1623184760000|2021-06-08 20:39:20|7202.1|7199.3|7204.1|7200.1|7204.1|7200.1|7202.1|7199.3|21
1623184770000|2021-06-08 20:39:30|7203.7|7199.7|7202.8|7200|7203.7|7200|7202.8|7199.7|1
1623184800000|2021-06-08 20:40:00|7203.1|7200.3|7203.8|7201|7203.8|7201|7203.1|7200.3|0
1623184810000|2021-06-08 20:40:10|7204.7|7200.7|7204.7|7200.7|7204.7|7200.7|7204.7|7200.7|0
1623184830000|2021-06-08 20:40:30|7204.9|7200.9|7204.9|7200.9|7204.9|7200.9|7204.9|7200.9|0
1623184840000|2021-06-08 20:40:40|7205.1|7201.1|7204.8|7202|7205.1|7202|7204.8|7201.1|0
1623184850000|2021-06-08 20:40:50|7205.7|7201.7|7205.6|7202.8|7205.9|7202.8|7205.6|7201.7|3
1623184860000|2021-06-08 20:41:00|7206.1|7203.3|7206.8|7204|7206.8|7204|7206.1|7203.3|0
1623184870000|2021-06-08 20:41:10|||||||||3
1623184880000|2021-06-08 20:41:20|||||||||3
1623184900000|2021-06-08 20:41:40|||||||||4
1623184930000|2021-06-08 20:42:10|7207.7|7203.7|7206.8|7204|7207.7|7204|7206.8|7203.1|20
1623184940000|2021-06-08 20:42:20|||||||||9
1623184950000|2021-06-08 20:42:30|7207.7|7203.7|7207.7|7203.7|7207.7|7203.7|7207.7|7203.7|0
1623184960000|2021-06-08 20:42:40|7206.7|7202.7|7206.7|7202.7|7206.7|7202.7|7206.7|7202.7|4
1623184980000|2021-06-08 20:43:00|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|1
1623184990000|2021-06-08 20:43:10|7206.1|7202.1|7205.9|7201.9|7208.6|7203|7205.8|7198.6|5
1623185000000|2021-06-08 20:43:20|7205|7202.2|7205|7202.2|7205|7202.2|7205|7202.2|0
1623185010000|2021-06-08 20:43:30|7204.8|7202|7205.1|7201.1|7205.1|7202|7204.8|7201.1|0
1623185030000|2021-06-08 20:43:50|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|0
1623185050000|2021-06-08 20:44:10|7205.9|7201.9|7203.6|7200.8|7205.9|7201.9|7203.3|7200.5|36
1623185060000|2021-06-08 20:44:20|7204.7|7200.7|7204.7|7200.7|7204.7|7200.7|7204.7|7200.7|0
1623185070000|2021-06-08 20:44:30|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|0
1623185100000|2021-06-08 20:45:00|7204.7|7200.7|7206.7|7202.7|7206.7|7203|7204.4|7200.7|0
1623185110000|2021-06-08 20:45:10|7205.8|7203|7204.6|7201.8|7205.8|7203|7204.6|7201.8|5
1623185130000|2021-06-08 20:45:30|7204.8|7202|7201|7198.2|7204.8|7202|7201|7198.2|29
1623185140000|2021-06-08 20:45:40|7200.8|7198|7202.1|7199.3|7202.1|7199.3|7200.8|7197.7|15
1623185150000|2021-06-08 20:45:50|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|6
1623185160000|2021-06-08 20:46:00|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|2
1623185170000|2021-06-08 20:46:10|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|0
1623185180000|2021-06-08 20:46:20|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7201.8|7199|0
1623185200000|2021-06-08 20:46:40|||||||||7
1623185240000|2021-06-08 20:47:20|||||||||12
1623185250000|2021-06-08 20:47:30|||||||||28
1623185260000|2021-06-08 20:47:40|||||||||15
1623185270000|2021-06-08 20:47:50|||||||||1
1623185340000|2021-06-08 20:49:00|7201.9|7197.9|7201.1|7198.3|7201.9|7198.8|7201|7197.9|22
1623185350000|2021-06-08 20:49:10|7200.5|7197.7|7198.3|7195.5|7200.5|7197.7|7198.3|7195.5|32
1623185360000|2021-06-08 20:49:20|7198.1|7195.3|7198.4|7195.6|7198.4|7195.6|7197.5|7194.7|9
1623185370000|2021-06-08 20:49:30|7198.8|7196|7197.6|7194.8|7199|7196.2|7197.3|7194.5|12
1623185380000|2021-06-08 20:49:40|7197.8|7195|7198.7|7194.7|7198.7|7195|7197.8|7194.7|0
1623185390000|2021-06-08 20:49:50|7199.1|7195.1|7197.5|7194.7|7199.1|7195.1|7197.5|7194.7|24
1623185400000|2021-06-08 20:50:00|7197.3|7194.5|7201.4|7198.6|7204.4|7198.6|7197.3|7192.2|11
1623185410000|2021-06-08 20:50:10|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1623185430000|2021-06-08 20:50:30|||||||||1
1623185450000|2021-06-08 20:50:50|||||||||1
1623185460000|2021-06-08 20:51:00|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|9
1623185470000|2021-06-08 20:51:10|7201.7|7197.7|7201.7|7197.7|7201.7|7197.7|7201.7|7197.7|1
1623185480000|2021-06-08 20:51:20|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|0
1623185490000|2021-06-08 20:51:30|7201.7|7197.7|7201.7|7197.7|7204.2|7197.7|7201.5|7194.2|4
1623185510000|2021-06-08 20:51:50|7200.8|7198|7200.8|7198|7200.8|7198|7200.8|7198|7
1623185520000|2021-06-08 20:52:00|7201.7|7197.7|7201.6|7198.8|7201.7|7198.8|7201.4|7197.7|4
1623185530000|2021-06-08 20:52:10|7201.9|7199.1|7202.1|7199.3|7202.1|7199.3|7201.9|7199.1|9
1623185540000|2021-06-08 20:52:20|||||||||10
1623185550000|2021-06-08 20:52:30|||||||||1
1623185570000|2021-06-08 20:52:50|7201.9|7199.1|7198.3|7195.5|7201.9|7199.1|7198.3|7195.5|15
1623185600000|2021-06-08 20:53:20|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|3
1623185620000|2021-06-08 20:53:40|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|1
1623185630000|2021-06-08 20:53:50|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|1
1623185640000|2021-06-08 20:54:00|7201.7|7197.7|7200.8|7198|7201.7|7198|7200.8|7197.7|3
1623185650000|2021-06-08 20:54:10|||||||||1
1623185670000|2021-06-08 20:54:30|7201.7|7197.7|7201.7|7197.7|7201.7|7197.7|7201.7|7197.7|0
1623185680000|2021-06-08 20:54:40|7198.7|7194.7|7202.4|7192.4|7203.4|7194.7|7198.7|7192.4|7
1623185690000|2021-06-08 20:54:50|7199.1|7195.1|7199.1|7195.1|7199.1|7195.1|7199.1|7195.1|0
1623185700000|2021-06-08 20:55:00|7198.7|7194.7|7200.6|7197.8|7200.9|7198|7198.7|7194.7|5
1623185710000|2021-06-08 20:55:10|7200.7|7196.7|7203.2|7193.2|7203.2|7196.7|7200.7|7193.2|9
1623185720000|2021-06-08 20:55:20|7203.4|7193.4|7200.1|7196.1|7203.4|7196.1|7200.1|7193.4|5
1623185740000|2021-06-08 20:55:40|7199.2|7196.4|7199.4|7195.4|7199.4|7196.4|7198.8|7194.9|2
1623185760000|2021-06-08 20:56:00|7198.7|7194.7|7198.6|7195.8|7198.7|7195.8|7198.6|7194.7|0
1623185770000|2021-06-08 20:56:10|7198.8|7196|7201.6|7191.6|7201.6|7196|7198.8|7191.4|1
1623185780000|2021-06-08 20:56:20|7198.9|7194.9|7199.1|7195.1|7199.1|7196.2|7198.9|7194.9|0
1623185790000|2021-06-08 20:56:30|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|1
1623185800000|2021-06-08 20:56:40|7199.1|7196.3|7199.3|7196.5|7199.3|7196.5|7199.1|7196.3|5
1623185810000|2021-06-08 20:56:50|7198.8|7196|7199.7|7195.7|7199.7|7196.5|7198.8|7195.7|74
1623185820000|2021-06-08 20:57:00|7200.1|7196.1|7199.8|7197|7200.1|7197|7199.8|7196.1|0
1623185830000|2021-06-08 20:57:10|7200.1|7196.1|7203.4|7193.4|7203.4|7196.1|7200.1|7193.4|1
1623185840000|2021-06-08 20:57:20|7200.1|7196.1|7200.1|7196.1|7200.1|7196.1|7200.1|7196.1|0
1623185850000|2021-06-08 20:57:30|7199.8|7197|7199.8|7197|7200.1|7197|7199.8|7196.1|0
1623185860000|2021-06-08 20:57:40|7200.1|7196.1|7200.7|7196.7|7203.4|7196.7|7200.1|7193.4|0
1623185880000|2021-06-08 20:58:00|7200.9|7196.9|7200.7|7196.7|7200.9|7196.9|7200.7|7196.7|9
1623185890000|2021-06-08 20:58:10|7200.5|7196.5|7203.2|7193.2|7203.2|7196.7|7200.3|7192.7|43
1623185900000|2021-06-08 20:58:20|7200.5|7196.5|7200.5|7196.5|7200.5|7196.5|7200.5|7196.5|0
1623185910000|2021-06-08 20:58:30|7200.7|7196.7|7200.7|7196.7|7200.7|7196.7|7200.7|7196.7|0
1623185930000|2021-06-08 20:58:50|||||||||15
1623185950000|2021-06-08 20:59:10|||||||||4
1623185980000|2021-06-08 20:59:40|7203.4|7193.4|7202.7|7192.7|7203.4|7193.4|7202.7|7192.7|19
1623185990000|2021-06-08 20:59:50|7203|7193|7203.2|7193.2|7203.2|7193.2|7203|7193|0
1623186000000|2021-06-08 21:00:00|7202.7|7192.7|7200.3|7196.3|7202.7|7196.9|7200.3|7190.4|0
1623186010000|2021-06-08 21:00:10|7200.4|7190.4|7199.9|7189.9|7200.4|7190.4|7199.9|7189.9|0
1623186020000|2021-06-08 21:00:20|7199.6|7189.6|7199.2|7189.2|7199.6|7189.6|7199.2|7189.2|0
1623186060000|2021-06-08 21:01:00|7198.4|7188.4|7197.7|7187.7|7198.4|7188.4|7197.7|7187.7|17
1623186070000|2021-06-08 21:01:10|7197.5|7187.5|7197.2|7187.2|7197.5|7187.5|7197.2|7187.2|2
1623186080000|2021-06-08 21:01:20|7196.9|7186.9|7196.9|7186.9|7196.9|7186.9|7196.9|7186.9|0
1623186090000|2021-06-08 21:01:30|7197.2|7187.2|7197.2|7187.2|7197.2|7187.2|7197.2|7187.2|0
1623186100000|2021-06-08 21:01:40|7196.9|7186.9|7196.9|7186.9|7196.9|7186.9|7196.9|7186.9|0
1623186110000|2021-06-08 21:01:50|7196|7186|7196|7186|7196|7186|7196|7186|1
1623186120000|2021-06-08 21:02:00|7195.4|7185.4|7195.4|7185.4|7195.4|7185.4|7195.4|7185.4|0
1623186130000|2021-06-08 21:02:10|||||||||1
1623186140000|2021-06-08 21:02:20|7196.4|7186.4|7197.4|7187.4|7197.4|7187.4|7196.4|7186.4|26
1623186150000|2021-06-08 21:02:30|7197.7|7187.7|7200.7|7190.7|7200.7|7190.7|7197.7|7187.7|1
1623186160000|2021-06-08 21:02:40|7200.9|7190.9|7198.7|7188.7|7201.2|7191.2|7198.7|7188.7|0
1623186170000|2021-06-08 21:02:50|7199.7|7189.7|7199.7|7189.7|7201.4|7191.4|7199.4|7189.4|1
1623186180000|2021-06-08 21:03:00|7198.9|7188.9|7198.9|7188.9|7199.2|7189.2|7198.9|7188.9|0
1623186190000|2021-06-08 21:03:10|7199.2|7189.2|7198.4|7188.4|7199.4|7189.4|7198.4|7188.4|0
1623186200000|2021-06-08 21:03:20|7198.7|7188.7|7198.7|7188.7|7198.7|7188.7|7198.7|7188.7|24
1623186230000|2021-06-08 21:03:50|7199.2|7189.2|7199.9|7189.9|7199.9|7189.9|7199.2|7189.2|0
1623186240000|2021-06-08 21:04:00|7200.8|7190.8|7201.9|7191.9|7201.9|7191.9|7200.8|7190.8|1
1623186250000|2021-06-08 21:04:10|7202.2|7192.2|7201|7191|7202.2|7192.2|7201|7191|0
1623186270000|2021-06-08 21:04:30|7200.2|7190.2|7200.7|7190.7|7200.7|7190.7|7200.2|7190.2|0
1623186280000|2021-06-08 21:04:40|7203.2|7193.2|7203.2|7193.2|7203.2|7193.2|7203.2|7193.2|0
1623186300000|2021-06-08 21:05:00|7200.5|7196.5|7200.5|7196.5|7200.5|7196.5|7200.5|7196.5|0
1623186310000|2021-06-08 21:05:10|7200.7|7196.7|7200.6|7197.8|7200.7|7197.8|7200.4|7196.7|0
1623186360000|2021-06-08 21:06:00|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|7200.9|7198.1|0
1623186370000|2021-06-08 21:06:10|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1623186380000|2021-06-08 21:06:20|7199.7|7196.9|7201.2|7191.2|7201.2|7196.9|7199.7|7191.2|2
1623186390000|2021-06-08 21:06:30|7200.9|7190.9|7200.7|7190.7|7200.9|7190.9|7200.7|7190.7|45
1623186400000|2021-06-08 21:06:40|7200.4|7190.4|7199.4|7189.4|7200.4|7190.4|7199.4|7189.4|0
1623186890000|2021-06-08 21:14:50|7199.6|7189.6|7200.4|7190.4|7200.4|7190.4|7199.6|7189.6|6
1623187260000|2021-06-08 21:21:00|7200.9|7190.9|7200.9|7190.9|7200.9|7190.9|7200.9|7190.9|0
1623187270000|2021-06-08 21:21:10|7201.2|7191.2|7200.9|7190.9|7201.2|7191.2|7200.9|7190.9|4
1623187280000|2021-06-08 21:21:20|7200.5|7190.5|7200.4|7190.4|7200.5|7190.5|7200.4|7190.4|0
1623187290000|2021-06-08 21:21:30|7199.9|7189.9|7199.9|7189.9|7199.9|7189.9|7199.9|7189.9|0
1623187300000|2021-06-08 21:21:40|7200.4|7190.4|7200.4|7190.4|7200.4|7190.4|7200.4|7190.4|0
1623187330000|2021-06-08 21:22:10|7199.4|7189.4|7199.4|7189.4|7199.4|7189.4|7199.4|7189.4|0
1623187340000|2021-06-08 21:22:20|7198.8|7188.8|7198.8|7188.8|7198.8|7188.8|7198.8|7188.8|0
1623187390000|2021-06-08 21:23:10|7198.3|7188.3|7198.3|7188.3|7198.3|7188.3|7198.3|7188.3|0
1623187550000|2021-06-08 21:25:50|||||||||8
1623187840000|2021-06-08 21:30:40|7198.8|7188.8|7198.8|7188.8|7198.8|7188.8|7198.8|7188.8|0
1623187920000|2021-06-08 21:32:00|7197.6|7187.6|7196.3|7186.3|7197.6|7187.6|7196.3|7186.3|0
1623187930000|2021-06-08 21:32:10|7193.6|7189.6|7193.6|7189.6|7193.6|7189.6|7193.6|7189.6|0
1623187950000|2021-06-08 21:32:30|7193.8|7189.8|7198.6|7188.6|7198.6|7189.8|7193.8|7188.6|1
1623187980000|2021-06-08 21:33:00|7197.7|7187.7|7193.8|7189.8|7197.7|7189.8|7193.8|7187.7|0
1623188070000|2021-06-08 21:34:30|||||||||5
1623188210000|2021-06-08 21:36:50|7200.8|7190.8|7200.8|7190.8|7200.8|7190.8|7200.8|7190.8|1
1623188220000|2021-06-08 21:37:00|7200.4|7190.4|7195.7|7192.9|7200.4|7192.9|7195.7|7190.4|0
1623188290000|2021-06-08 21:38:10|7197.3|7187.3|7193.8|7189.8|7197.3|7190|7193.8|7187.3|0
1623188310000|2021-06-08 21:38:30|7198.1|7188.1|7198.8|7188.8|7198.8|7188.8|7198.1|7188.1|1
1623188320000|2021-06-08 21:38:40|7199.1|7189.1|7199.3|7189.3|7199.3|7189.3|7199.1|7189.1|0
1623188410000|2021-06-08 21:40:10|7199.8|7189.8|7199.8|7189.8|7199.8|7189.8|7199.8|7189.8|0
1623188470000|2021-06-08 21:41:10|7200.1|7190.1|7200.3|7190.3|7200.3|7190.3|7200.1|7190.1|0
1623188490000|2021-06-08 21:41:30|7199.3|7189.3|7199.3|7189.3|7199.3|7189.3|7199.3|7189.3|0
1623188530000|2021-06-08 21:42:10|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|5
1623188540000|2021-06-08 21:42:20|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|0
1623188550000|2021-06-08 21:42:30|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|0
1623188560000|2021-06-08 21:42:40|||||||||2
1623188570000|2021-06-08 21:42:50|||||||||1
1623188580000|2021-06-08 21:43:00|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|0
1623188650000|2021-06-08 21:44:10|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|0
1623188700000|2021-06-08 21:45:00|||||||||1
1623188710000|2021-06-08 21:45:10|||||||||1
1623188740000|2021-06-08 21:45:40|||||||||1
1623188750000|2021-06-08 21:45:50|||||||||2
1623188780000|2021-06-08 21:46:20|||||||||1
1623188790000|2021-06-08 21:46:30|||||||||1
1623188800000|2021-06-08 21:46:40|7188.7|7185.9|7189|7186.2|7189|7186.2|7188.7|7185.9|0
1623188820000|2021-06-08 21:47:00|||||||||1
1623188840000|2021-06-08 21:47:20|||||||||3
1623188860000|2021-06-08 21:47:40|||||||||1
1623188870000|2021-06-08 21:47:50|||||||||2
1623188880000|2021-06-08 21:48:00|||||||||1
1623188890000|2021-06-08 21:48:10|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|1
1623188900000|2021-06-08 21:48:20|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|1
1623188910000|2021-06-08 21:48:30|7188.7|7185.9|7189|7186.2|7189|7186.2|7188.7|7185.9|1
1623188920000|2021-06-08 21:48:40|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|1
1623188930000|2021-06-08 21:48:50|7189|7186.2|7188.7|7185.9|7189|7186.2|7188.7|7185.9|1
1623188940000|2021-06-08 21:49:00|7189|7186.2|7188.7|7185.9|7189|7186.2|7188.7|7185.9|2
1623188950000|2021-06-08 21:49:10|||||||||5
1623189050000|2021-06-08 21:50:50|7189|7186.2|7188.7|7185.9|7189|7186.2|7188.7|7185.9|0
1623189060000|2021-06-08 21:51:00|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|0
1623189070000|2021-06-08 21:51:10|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|3
1623189080000|2021-06-08 21:51:20|||||||||4
1623189150000|2021-06-08 21:52:30|7188.4|7185.6|7188.7|7185.9|7188.7|7185.9|7188.4|7185.6|11
1623189190000|2021-06-08 21:53:10|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|7188.5|7185.7|0
1623189200000|2021-06-08 21:53:20|7188.8|7184.8|7188.8|7184.8|7188.8|7184.8|7188.8|7184.8|0
1623189260000|2021-06-08 21:54:20|7198|7188|7197|7187|7198|7188|7197|7187|1
1623189290000|2021-06-08 21:54:50|7197.5|7187.5|7197.5|7187.5|7197.5|7187.5|7197.5|7187.5|0
1623189440000|2021-06-08 21:57:20|7197|7187|7197|7187|7197|7187|7197|7187|0
1623189550000|2021-06-08 21:59:10|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|0
1623189560000|2021-06-08 21:59:20|7191.4|7188.6|7190.9|7188.1|7191.6|7188.6|7190.9|7187|0
1623189570000|2021-06-08 21:59:30|7191|7187|7191|7187|7191|7187|7191|7187|0
1623189580000|2021-06-08 21:59:40|||||||||21
1623189590000|2021-06-08 21:59:50|7190.9|7188.1|7191.4|7188.6|7191.4|7188.6|7190.9|7188.1|0
1623189600000|2021-06-08 22:00:00|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|0
1623196800000|2021-06-09 00:00:00|7201|7198.2|7202.1|7199.3|7206|7199.8|7200.8|7195.4|4
1623196810000|2021-06-09 00:00:10|7201.8|7199|7201.3|7198.5|7202.1|7199.3|7201.1|7198.3|6
1623196820000|2021-06-09 00:00:20|7201.8|7199|7201.3|7198.5|7201.8|7199|7201.3|7198.5|4
1623196830000|2021-06-09 00:00:30|7201.1|7198.3|7198.8|7196|7201.1|7198.3|7198.8|7196|20
1623196840000|2021-06-09 00:00:40|7198.5|7195.7|7197.6|7194.8|7198.5|7195.7|7196.8|7194|15
1623196850000|2021-06-09 00:00:50|7197.8|7195|7199.1|7196.3|7199.1|7196.3|7197.3|7194.5|3
1623196860000|2021-06-09 00:01:00|7198.8|7196|7201.4|7198.6|7201.9|7199.1|7198.8|7196|8
1623196870000|2021-06-09 00:01:10|7202.1|7199.3|7201.8|7199|7202.4|7199.6|7200.6|7197.8|0
1623196880000|2021-06-09 00:01:20|7201.3|7198.5|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|0
1623196890000|2021-06-09 00:01:30|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1623196900000|2021-06-09 00:01:40|7202.5|7199.7|7204.6|7201.8|7204.6|7201.8|7202.5|7199.7|5
1623196910000|2021-06-09 00:01:50|7204.3|7201.5|7203.6|7200.8|7204.3|7201.5|7202.6|7199.8|0
1623196920000|2021-06-09 00:02:00|7204.6|7201.8|7205.4|7202.6|7205.4|7202.6|7204.6|7201.8|4
1623196930000|2021-06-09 00:02:10|7205.6|7202.8|7204.8|7202|7205.6|7202.8|7204.8|7202|1
1623196940000|2021-06-09 00:02:20|7203.8|7201|7204.6|7201.8|7204.6|7201.8|7203.8|7201|0
1623196950000|2021-06-09 00:02:30|7204|7201.2|7204.6|7201.8|7204.6|7201.8|7204|7201.2|0
1623196980000|2021-06-09 00:03:00|7204.1|7201.3|7204.6|7201.8|7204.6|7201.8|7203.6|7200.8|2
1623196990000|2021-06-09 00:03:10|||||||||1
1623197010000|2021-06-09 00:03:30|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|0
1623197020000|2021-06-09 00:03:40|7205.4|7202.6|7205.6|7202.8|7205.6|7202.8|7205.4|7202.6|2
1623197030000|2021-06-09 00:03:50|||||||||1
1623197040000|2021-06-09 00:04:00|7205.9|7203.1|7206.1|7203.3|7206.1|7203.3|7205.9|7203.1|1
1623197050000|2021-06-09 00:04:10|7206.4|7203.6|7205.8|7203|7206.4|7203.6|7205.8|7203|7
1623197060000|2021-06-09 00:04:20|7205.3|7202.5|7204.8|7202|7205.3|7202.5|7204.8|7202|0
1623197070000|2021-06-09 00:04:30|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|0
1623197100000|2021-06-09 00:05:00|7204.3|7201.5|7202.6|7199.8|7204.3|7201.5|7202.1|7199.3|5
1623197110000|2021-06-09 00:05:10|7202.3|7199.5|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|1
1623197130000|2021-06-09 00:05:30|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|0
1623197150000|2021-06-09 00:05:50|7203.1|7200.3|7203.4|7200.6|7203.4|7200.6|7203.1|7200.3|1
1623197160000|2021-06-09 00:06:00|7203.9|7201.1|7203.9|7201.1|7203.9|7201.1|7203.9|7201.1|1
1623197170000|2021-06-09 00:06:10|7204.1|7201.3|7206.1|7203.3|7206.1|7203.3|7204.1|7201.3|3
1623197180000|2021-06-09 00:06:20|7206.4|7203.6|7206.6|7203.8|7206.6|7203.8|7206.4|7203.6|2
1623197190000|2021-06-09 00:06:30|7206.1|7203.3|7206.6|7203.8|7206.6|7203.8|7206.1|7203.3|1
1623197210000|2021-06-09 00:06:50|7206.1|7203.3|7206.6|7203.8|7206.6|7203.8|7206.1|7203.3|2
1623197220000|2021-06-09 00:07:00|7206.9|7204.1|7205.6|7202.8|7207.1|7204.3|7205.6|7202.8|2
1623197280000|2021-06-09 00:08:00|7205.7|7201.7|7204.6|7201.8|7205.7|7202|7204.1|7201.3|0
1623197330000|2021-06-09 00:08:50|||||||||1
1623197340000|2021-06-09 00:09:00|7205.9|7203.1|7205.6|7202.8|7205.9|7203.1|7205.3|7202.5|10
1623197350000|2021-06-09 00:09:10|7205.4|7202.6|7204.6|7201.8|7205.6|7202.8|7204.6|7201.8|11
1623197360000|2021-06-09 00:09:20|7205.6|7202.8|7204.6|7201.8|7205.6|7202.8|7204.6|7201.8|75
1623197370000|2021-06-09 00:09:30|||||||||11
1623197380000|2021-06-09 00:09:40|7205.2|7202.4|7205.6|7202.8|7205.6|7202.8|7205.2|7202.4|0
1623197390000|2021-06-09 00:09:50|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|1
1623197400000|2021-06-09 00:10:00|7205.3|7202.5|7206.1|7203.3|7206.1|7203.3|7205.1|7202.3|0
1623197440000|2021-06-09 00:10:40|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|6
1623197450000|2021-06-09 00:10:50|7206.7|7203.9|7206.1|7203.3|7206.9|7204.1|7206.1|7203.3|3
1623197490000|2021-06-09 00:11:30|||||||||1
1623197510000|2021-06-09 00:11:50|7206.4|7203.6|7206.1|7203.3|7206.9|7204.1|7206.1|7203.3|11
1623197540000|2021-06-09 00:12:20|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|1
1623197550000|2021-06-09 00:12:30|7208.1|7205.3|7207.4|7204.6|7208.1|7205.3|7207.1|7204.3|6
1623197560000|2021-06-09 00:12:40|7207.6|7204.8|7207.4|7204.6|7207.6|7204.8|7207.1|7204.3|2
1623197580000|2021-06-09 00:13:00|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|2
1623197590000|2021-06-09 00:13:10|7207.7|7204.9|7208.1|7205.3|7208.1|7205.3|7207.7|7204.9|0
1623197600000|2021-06-09 00:13:20|||||||||1
1623197630000|2021-06-09 00:13:50|7207.6|7204.8|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|1
1623197640000|2021-06-09 00:14:00|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|2
1623197670000|2021-06-09 00:14:30|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|7207.1|7204.3|1
1623197680000|2021-06-09 00:14:40|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|0
1623197690000|2021-06-09 00:14:50|7207.1|7204.3|7205.6|7202.8|7207.1|7204.3|7205.6|7202.8|21
1623197700000|2021-06-09 00:15:00|7205.1|7202.3|7206.1|7203.3|7206.1|7203.3|7204.8|7202|7
1623197720000|2021-06-09 00:15:20|7205.9|7203.1|7205.6|7202.8|7205.9|7203.1|7205.6|7202.8|1
1623197740000|2021-06-09 00:15:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1623197750000|2021-06-09 00:15:50|7205.8|7203|7205.6|7202.8|7205.8|7203|7205.6|7202.8|9
1623197760000|2021-06-09 00:16:00|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1623197800000|2021-06-09 00:16:40|||||||||1
1623197810000|2021-06-09 00:16:50|||||||||1
1623197820000|2021-06-09 00:17:00|7205.7|7202.9|7205.4|7202.6|7205.9|7203.1|7204.8|7202|4
1623197850000|2021-06-09 00:17:30|||||||||1
1623197860000|2021-06-09 00:17:40|7204.6|7201.8|7203.9|7201.1|7204.6|7201.8|7203.6|7200.8|3
1623197880000|2021-06-09 00:18:00|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|0
1623197890000|2021-06-09 00:18:10|||||||||2
1623197900000|2021-06-09 00:18:20|||||||||18
1623197920000|2021-06-09 00:18:40|||||||||1
1623197930000|2021-06-09 00:18:50|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|2
1623197940000|2021-06-09 00:19:00|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.4|7201.6|0
1623197960000|2021-06-09 00:19:20|7205.6|7202.8|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|0
1623197970000|2021-06-09 00:19:30|7206.4|7203.6|7207.4|7204.6|7207.4|7204.6|7206.4|7203.6|4
1623197980000|2021-06-09 00:19:40|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|5
1623197990000|2021-06-09 00:19:50|7207.4|7204.6|7207.1|7204.3|7207.4|7204.6|7207.1|7204.3|1
1623198000000|2021-06-09 00:20:00|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|2
1623198010000|2021-06-09 00:20:10|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|0
1623198040000|2021-06-09 00:20:40|||||||||1
1623198050000|2021-06-09 00:20:50|||||||||1
1623198060000|2021-06-09 00:21:00|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1623198070000|2021-06-09 00:21:10|7206.4|7203.6|7206.6|7203.8|7206.6|7203.8|7206.1|7203.3|0
1623198080000|2021-06-09 00:21:20|7206.9|7204.1|7207.7|7204.9|7207.7|7204.9|7206.9|7204.1|1
1623198090000|2021-06-09 00:21:30|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|0
1623198110000|2021-06-09 00:21:50|7208.4|7205.6|7208.1|7205.3|7208.4|7205.6|7208.1|7205.3|2
1623198140000|2021-06-09 00:22:20|7208.4|7205.6|7208.3|7205.5|7208.4|7205.6|7208.3|7205.5|0
1623198150000|2021-06-09 00:22:30|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|0
1623198160000|2021-06-09 00:22:40|7208.3|7205.5|7208.4|7205.6|7208.6|7205.8|7208.1|7205.3|1
1623198170000|2021-06-09 00:22:50|7208.9|7206.1|7209.1|7206.3|7209.1|7206.3|7208.9|7206.1|0
1623198180000|2021-06-09 00:23:00|7209.4|7206.6|7208.8|7206|7210.1|7207.3|7208.8|7206|7
1623198190000|2021-06-09 00:23:10|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|0
1623198200000|2021-06-09 00:23:20|7208.9|7206.1|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|1
1623198210000|2021-06-09 00:23:30|7209.2|7206.4|7209.4|7206.6|7209.4|7206.6|7209.2|7206.4|0
1623198220000|2021-06-09 00:23:40|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|1
1623198240000|2021-06-09 00:24:00|7208.9|7206.1|7209.1|7206.3|7209.1|7206.3|7208.9|7206.1|0
1623198250000|2021-06-09 00:24:10|7209.4|7206.6|7210.1|7207.3|7210.1|7207.3|7209.4|7206.6|0
1623198270000|2021-06-09 00:24:30|||||||||2
1623198290000|2021-06-09 00:24:50|||||||||1
1623198300000|2021-06-09 00:25:00|7210.4|7207.6|7210.1|7207.3|7210.4|7207.6|7210.1|7207.3|8
1623198310000|2021-06-09 00:25:10|||||||||5
1623198340000|2021-06-09 00:25:40|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|2
1623198360000|2021-06-09 00:26:00|||||||||2
1623198390000|2021-06-09 00:26:30|||||||||1
1623198400000|2021-06-09 00:26:40|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.1|7206.3|3
1623198420000|2021-06-09 00:27:00|7209.1|7206.3|7209.4|7206.6|7209.4|7206.6|7209.1|7206.3|4
1623198430000|2021-06-09 00:27:10|7209.1|7206.3|7209.4|7206.6|7209.4|7206.6|7209.1|7206.3|0
1623198450000|2021-06-09 00:27:30|7209.7|7206.9|7209.9|7207.1|7209.9|7207.1|7209.7|7206.9|0
1623198460000|2021-06-09 00:27:40|||||||||1
1623198470000|2021-06-09 00:27:50|7210.2|7207.4|7210.4|7207.6|7210.4|7207.6|7210.2|7207.4|3
1623198510000|2021-06-09 00:28:30|7210.7|7207.9|7212.1|7209.3|7212.4|7209.6|7210.7|7207.9|2
1623198530000|2021-06-09 00:28:50|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|1
1623198540000|2021-06-09 00:29:00|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|0
1623198550000|2021-06-09 00:29:10|7211.7|7208.9|7209.1|7206.3|7211.7|7208.9|7209.1|7206.3|10
1623198560000|2021-06-09 00:29:20|7209.3|7206.5|7209.6|7206.8|7209.6|7206.8|7209.3|7206.5|3
1623198570000|2021-06-09 00:29:30|7209.9|7207.1|7209.6|7206.8|7210.1|7207.3|7209.6|7206.8|1
1623198590000|2021-06-09 00:29:50|7209.3|7206.5|7209.1|7206.3|7209.3|7206.5|7209.1|7206.3|0
1623198600000|2021-06-09 00:30:00|7208.3|7205.5|7208.6|7205.8|7209.1|7206.3|7208.3|7205.5|6
1623198610000|2021-06-09 00:30:10|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|2
1623198620000|2021-06-09 00:30:20|7208.3|7205.5|7208.6|7205.8|7208.6|7205.8|7208.3|7205.5|5
1623198630000|2021-06-09 00:30:30|7208.9|7206.1|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|2
1623198640000|2021-06-09 00:30:40|7208|7205.2|7208.6|7205.8|7208.6|7205.8|7207.6|7204.8|0
1623198650000|2021-06-09 00:30:50|7208.3|7205.5|7208.1|7205.3|7208.3|7205.5|7208.1|7205.3|0
1623198670000|2021-06-09 00:31:10|7208.5|7205.7|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|4
1623198680000|2021-06-09 00:31:20|7207.9|7205.1|7208.1|7205.3|7208.1|7205.3|7207.9|7205.1|0
1623198710000|2021-06-09 00:31:50|7208.3|7205.5|7210.4|7207.6|7210.4|7207.6|7208.3|7205.5|1
1623198760000|2021-06-09 00:32:40|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|1
1623198810000|2021-06-09 00:33:30|7210.9|7208.1|7210.6|7207.8|7210.9|7208.1|7210.6|7207.8|1
1623198830000|2021-06-09 00:33:50|7211.1|7208.3|7211.6|7208.8|7211.6|7208.8|7211.1|7208.3|9
1623198840000|2021-06-09 00:34:00|7212.1|7209.3|7211.8|7209|7212.1|7209.3|7211.8|7209|0
1623198850000|2021-06-09 00:34:10|7211.6|7208.8|7209.6|7206.8|7211.6|7208.8|7209.6|7206.8|3
1623198900000|2021-06-09 00:35:00|7209.1|7206.3|7209.6|7206.8|7209.6|7206.8|7209.1|7206.3|0
1623198920000|2021-06-09 00:35:20|7209.3|7206.5|7208.3|7205.5|7209.3|7206.5|7208.3|7205.5|11
1623198930000|2021-06-09 00:35:30|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|0
1623198940000|2021-06-09 00:35:40|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7
1623198950000|2021-06-09 00:35:50|||||||||1
1623198960000|2021-06-09 00:36:00|7206.8|7204|7206.6|7203.8|7207.1|7204.3|7206.6|7203.8|2
1623198970000|2021-06-09 00:36:10|7206.8|7204|7206.1|7203.3|7206.8|7204|7206.1|7203.3|0
1623198980000|2021-06-09 00:36:20|7205.6|7202.8|7205.1|7202.3|7205.6|7202.8|7205.1|7202.3|11
1623199050000|2021-06-09 00:37:30|7204.7|7201.9|7202.1|7199.3|7204.7|7201.9|7202.1|7199.3|51
1623199060000|2021-06-09 00:37:40|7202.4|7199.6|7202.4|7199.6|7202.9|7200.1|7202.4|7199.6|8
1623199070000|2021-06-09 00:37:50|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|0
1623199080000|2021-06-09 00:38:00|7203.1|7200.3|7205.4|7202.6|7205.4|7202.6|7203.1|7200.3|2
1623199090000|2021-06-09 00:38:10|7205.6|7202.8|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|0
1623199110000|2021-06-09 00:38:30|7206.6|7203.8|7206.1|7203.3|7206.6|7203.8|7206.1|7203.3|4
1623199120000|2021-06-09 00:38:40|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.1|7202.3|1
1623199170000|2021-06-09 00:39:30|7205.9|7203.1|7206.1|7203.3|7206.1|7203.3|7205.9|7203.1|1
1623199200000|2021-06-09 00:40:00|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|1
1623199220000|2021-06-09 00:40:20|7205.1|7202.3|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|1
1623199230000|2021-06-09 00:40:30|7203.8|7201|7204.6|7201.8|7204.6|7201.8|7203.8|7201|1
1623199280000|2021-06-09 00:41:20|||||||||2
1623199290000|2021-06-09 00:41:30|7204.8|7202|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|2
1623199300000|2021-06-09 00:41:40|7204.9|7202.1|7205.4|7202.6|7205.4|7202.6|7204.9|7202.1|7
1623199320000|2021-06-09 00:42:00|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1623199330000|2021-06-09 00:42:10|7206.2|7203.4|7206.6|7203.8|7206.6|7203.8|7206.2|7203.4|4
1623199340000|2021-06-09 00:42:20|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|0
1623199350000|2021-06-09 00:42:30|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|2
1623199360000|2021-06-09 00:42:40|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|0
1623199390000|2021-06-09 00:43:10|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|1
1623199450000|2021-06-09 00:44:10|||||||||1
1623199470000|2021-06-09 00:44:30|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|0
1623199480000|2021-06-09 00:44:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|1
1623199510000|2021-06-09 00:45:10|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|3
1623199530000|2021-06-09 00:45:30|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1623199540000|2021-06-09 00:45:40|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|0
1623199570000|2021-06-09 00:46:10|||||||||1
1623199600000|2021-06-09 00:46:40|||||||||1
1623199610000|2021-06-09 00:46:50|7206.1|7203.3|7207.8|7205|7208.7|7205|7206.1|7203.3|4
1623199620000|2021-06-09 00:47:00|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|0
1623199650000|2021-06-09 00:47:30|7207.9|7205.1|7208.1|7205.3|7208.1|7205.3|7207.9|7205.1|0
1623199670000|2021-06-09 00:47:50|7207.9|7205.1|7207.6|7204.8|7207.9|7205.1|7207.6|7204.8|1
1623199720000|2021-06-09 00:48:40|||||||||1
1623199740000|2021-06-09 00:49:00|7207.9|7205.1|7208.1|7205.3|7208.1|7205.3|7207.9|7205.1|1
1623199780000|2021-06-09 00:49:40|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|1
1623199800000|2021-06-09 00:50:00|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|1
1623199820000|2021-06-09 00:50:20|||||||||1
1623199850000|2021-06-09 00:50:50|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|1
1623199870000|2021-06-09 00:51:10|7208.9|7206.1|7209.1|7206.3|7209.1|7206.3|7208.9|7206.1|0
1623199890000|2021-06-09 00:51:30|7209.3|7206.5|7209.6|7206.8|7209.6|7206.8|7209.3|7206.5|1
1623199900000|2021-06-09 00:51:40|7210.4|7207.6|7211.1|7208.3|7211.1|7208.3|7210.4|7207.6|3
1623199910000|2021-06-09 00:51:50|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.1|7208.3|2
1623199930000|2021-06-09 00:52:10|7211.3|7208.5|7211.1|7208.3|7211.6|7208.8|7211.1|7208.3|0
1623199950000|2021-06-09 00:52:30|7211.7|7208.9|7212.1|7209.3|7212.1|7209.3|7211.7|7208.9|1
1623199960000|2021-06-09 00:52:40|7211.9|7209.1|7211.6|7208.8|7211.9|7209.1|7211.1|7208.3|6
1623199980000|2021-06-09 00:53:00|7212.1|7209.3|7212.6|7209.8|7212.6|7209.8|7212.1|7209.3|1
1623200030000|2021-06-09 00:53:50|||||||||1
1623200080000|2021-06-09 00:54:40|7212.3|7209.5|7212.4|7209.6|7212.4|7209.6|7212.3|7209.5|0
1623200110000|2021-06-09 00:55:10|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|1
1623200160000|2021-06-09 00:56:00|7212.8|7210|7213.1|7210.3|7213.1|7210.3|7212.8|7210|1
1623200170000|2021-06-09 00:56:10|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|10
1623200180000|2021-06-09 00:56:20|7212.9|7210.1|7213.1|7210.3|7213.1|7210.3|7212.8|7210|0
1623200190000|2021-06-09 00:56:30|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|9
1623200200000|2021-06-09 00:56:40|7213.6|7210.8|7213.1|7210.3|7213.6|7210.8|7213.1|7210.3|1
1623200210000|2021-06-09 00:56:50|||||||||3
1623200220000|2021-06-09 00:57:00|||||||||1
1623200230000|2021-06-09 00:57:10|7213.4|7210.6|7213.1|7210.3|7213.6|7210.8|7213.1|7210.3|13
1623200240000|2021-06-09 00:57:20|7212.9|7210.1|7212.6|7209.8|7212.9|7210.1|7212.6|7209.8|1
1623200250000|2021-06-09 00:57:30|7212.3|7209.5|7210.8|7208|7212.3|7209.5|7210.8|7208|9
1623200260000|2021-06-09 00:57:40|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|7210.8|7208|1
1623200280000|2021-06-09 00:58:00|||||||||1
1623200320000|2021-06-09 00:58:40|7210.5|7207.7|7209.1|7206.3|7210.5|7207.7|7209.1|7206.3|22
1623200340000|2021-06-09 00:59:00|||||||||1
1623200350000|2021-06-09 00:59:10|7208.8|7206|7209.1|7206.3|7209.1|7206.3|7208.6|7205.8|4
1623200360000|2021-06-09 00:59:20|7208.9|7206.1|7208.6|7205.8|7208.9|7206.1|7208.6|7205.8|1
1623200370000|2021-06-09 00:59:30|7208.1|7205.3|7207.8|7205|7208.1|7205.3|7207.8|7205|2
1623200380000|2021-06-09 00:59:40|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.1|7204.3|9
1623200390000|2021-06-09 00:59:50|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|1
1623200400000|2021-06-09 01:00:00|7207.4|7204.6|7213.1|7210.3|7214.3|7211.5|7207.4|7204.6|170
1623200410000|2021-06-09 01:00:10|7212.1|7209.3|7211.9|7209.1|7212.6|7209.8|7207.3|7204.5|92
1623200420000|2021-06-09 01:00:20|7211.6|7208.8|7216.1|7213.3|7216.1|7213.3|7211.6|7208.8|93
1623200430000|2021-06-09 01:00:30|7215.8|7213|7216.6|7213.8|7216.9|7214.1|7212.6|7209.8|80
1623200440000|2021-06-09 01:00:40|7216.9|7214.1|7218.6|7215.8|7219.6|7216.8|7216.1|7213.3|186
1623200450000|2021-06-09 01:00:50|7218.9|7216.1|7220.6|7217.8|7221.1|7218.3|7218.6|7215.7|74
1623200460000|2021-06-09 01:01:00|7220.1|7217.3|7216.6|7213.8|7220.1|7217.3|7216.6|7213.8|21
1623200470000|2021-06-09 01:01:10|7217.6|7214.8|7218.6|7215.8|7218.6|7215.8|7217.3|7214.5|12
1623200480000|2021-06-09 01:01:20|7219.2|7216.4|7217.6|7214.8|7219.6|7216.8|7217.6|7214.8|14
1623200490000|2021-06-09 01:01:30|7217.3|7214.5|7215.8|7213|7217.3|7214.5|7215.8|7213|0
1623200500000|2021-06-09 01:01:40|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7213.1|7210.3|3
1623200510000|2021-06-09 01:01:50|7214.7|7211.9|7219.1|7216.3|7219.1|7216.3|7214.7|7211.9|11
1623200520000|2021-06-09 01:02:00|7219.6|7216.8|7220.1|7217.3|7221.1|7218.3|7219.1|7216.3|14
1623200530000|2021-06-09 01:02:10|7219.6|7216.8|7219.1|7216.3|7220.4|7217.6|7218.6|7215.8|26
1623200540000|2021-06-09 01:02:20|7218.6|7215.8|7220.6|7217.8|7220.6|7217.8|7218.6|7215.8|6
1623200550000|2021-06-09 01:02:30|7219.9|7217.1|7220.3|7217.5|7220.6|7217.8|7218.6|7215.8|26
1623200560000|2021-06-09 01:02:40|7220.1|7217.3|7220.6|7217.8|7221.4|7218.6|7220.1|7217.3|17
1623200570000|2021-06-09 01:02:50|7221.1|7218.3|7222.1|7219.3|7222.1|7219.3|7220.6|7217.8|57
1623200580000|2021-06-09 01:03:00|7221.8|7219|7220.6|7217.8|7222.3|7219.5|7219.6|7216.8|37
1623200590000|2021-06-09 01:03:10|7220.3|7217.5|7221.6|7218.8|7221.6|7218.8|7219.6|7216.8|31
1623200600000|2021-06-09 01:03:20|7221.4|7218.6|7219.6|7216.8|7221.4|7218.6|7219.6|7216.8|4
1623200610000|2021-06-09 01:03:30|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.6|7216.8|3
1623200630000|2021-06-09 01:03:50|7220.1|7217.3|7220.6|7217.8|7220.6|7217.8|7220.1|7217.3|2
1623200640000|2021-06-09 01:04:00|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.6|7216.8|2
1623200650000|2021-06-09 01:04:10|7219.1|7216.3|7219.6|7216.8|7220.1|7217.3|7219.1|7216.3|12
1623200660000|2021-06-09 01:04:20|7219.9|7217.1|7221.6|7218.8|7221.6|7218.8|7219.9|7217.1|19
1623200670000|2021-06-09 01:04:30|7222.1|7219.3|7222.1|7219.3|7222.4|7219.6|7222.1|7219.3|4
1623200680000|2021-06-09 01:04:40|7221.9|7219.1|7222.1|7219.3|7222.1|7219.3|7221.6|7218.8|7
1623200690000|2021-06-09 01:04:50|7222.4|7219.6|7224.6|7221.8|7224.6|7221.8|7222.4|7219.6|7
1623200700000|2021-06-09 01:05:00|7223.9|7221.1|7223.9|7221.1|7224.6|7221.8|7222.6|7219.8|49
1623200710000|2021-06-09 01:05:10|7224.1|7221.3|7221.1|7218.3|7224.6|7221.8|7221.1|7218.3|23
1623200720000|2021-06-09 01:05:20|7220.7|7217.9|7219.6|7216.8|7220.7|7217.9|7219.6|7216.8|13
1623200730000|2021-06-09 01:05:30|7220.1|7217.3|7220.6|7217.8|7220.7|7217.9|7219.2|7216.4|14
1623200740000|2021-06-09 01:05:40|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|0
1623200750000|2021-06-09 01:05:50|7219.9|7217.1|7219|7216.2|7220|7217.2|7219|7216.2|3
1623200760000|2021-06-09 01:06:00|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219|7216.2|4
1623200770000|2021-06-09 01:06:10|7220.5|7216.5|7221|7218.2|7221|7218.2|7219.9|7216.5|20
1623200780000|2021-06-09 01:06:20|7220.5|7217.7|7223.5|7220.7|7223.5|7220.7|7220.5|7217.7|22
1623200790000|2021-06-09 01:06:30|7223|7220.2|7219|7216.2|7223|7220.2|7219|7216.2|6
1623200800000|2021-06-09 01:06:40|7218.5|7215.7|7221|7218.2|7221.5|7218.7|7218.5|7215.7|4
1623200810000|2021-06-09 01:06:50|7220.7|7217.9|7221|7218.2|7221.2|7218.4|7220|7217.2|22
1623200820000|2021-06-09 01:07:00|7220.7|7217.9|7220.5|7217.7|7220.7|7217.9|7220|7217.2|1
1623200830000|2021-06-09 01:07:10|7220.9|7218.1|7221.7|7218.9|7222|7219.2|7220.9|7218.1|4
1623200840000|2021-06-09 01:07:20|7221|7218.2|7220|7217.2|7221|7218.2|7220|7217.2|2
1623200850000|2021-06-09 01:07:30|7219.7|7216.9|7218.5|7215.7|7219.7|7216.9|7218|7215.2|10
1623200860000|2021-06-09 01:07:40|7218|7215.2|7218.5|7215.7|7218.5|7215.7|7218|7215.2|1
1623200870000|2021-06-09 01:07:50|7218.2|7215.4|7219.2|7216.4|7220|7217.2|7218|7215.2|1
1623200880000|2021-06-09 01:08:00|7219|7216.2|7220.5|7217.7|7220.5|7217.7|7218.5|7215.7|3
1623200890000|2021-06-09 01:08:10|7219.5|7216.7|7220.5|7217.7|7220.5|7217.7|7219.5|7216.7|6
1623200900000|2021-06-09 01:08:20|7221.5|7218.7|7219.5|7216.7|7221.5|7218.7|7219.5|7216.7|25
1623200910000|2021-06-09 01:08:30|7219|7216.2|7218.5|7215.7|7219.2|7216.4|7218.5|7215.7|4
1623200920000|2021-06-09 01:08:40|7219.5|7216.7|7219|7216.2|7219.5|7216.7|7219|7216.2|2
1623200930000|2021-06-09 01:08:50|7219.3|7216.5|7218.7|7215.9|7219.3|7216.5|7218.7|7215.9|2
1623200940000|2021-06-09 01:09:00|7218.5|7215.7|7220.3|7217.5|7221.5|7218.7|7218.5|7215.7|27
1623200950000|2021-06-09 01:09:10|7221|7218.2|7221|7218.2|7222|7219.2|7220.3|7217.5|15
1623200960000|2021-06-09 01:09:20|7221.5|7218.7|7222.8|7220|7222.8|7220|7221.5|7218.7|25
1623200970000|2021-06-09 01:09:30|7223|7220.2|7222.3|7219.5|7223|7220.2|7221.8|7219|22
1623200980000|2021-06-09 01:09:40|7222.8|7220|7226|7223.2|7226|7223.2|7222.8|7220|31
1623200990000|2021-06-09 01:09:50|7225.5|7222.7|7226.3|7223.5|7226.5|7223.7|7225.5|7222.7|16
1623201000000|2021-06-09 01:10:00|7226.6|7223.8|7225.3|7222.5|7226.8|7224|7224.7|7221.9|13
1623201010000|2021-06-09 01:10:10|7226|7223.2|7225.5|7222.7|7226.3|7223.5|7225.3|7222.5|3
1623201020000|2021-06-09 01:10:20|7225|7222.2|7225.3|7222.5|7225.5|7222.7|7225|7222.2|0
1623201030000|2021-06-09 01:10:30|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|40
1623201040000|2021-06-09 01:10:40|7225.2|7222.4|7224.5|7221.7|7225.5|7222.7|7224.5|7221.7|2
1623201050000|2021-06-09 01:10:50|7224|7221.2|7224.5|7221.7|7224.5|7221.7|7224|7221.2|1
1623201060000|2021-06-09 01:11:00|7224|7221.2|7224|7221.2|7224|7221.2|7223|7220.2|4
1623201070000|2021-06-09 01:11:10|7225|7222.2|7224.7|7221.9|7225.3|7222.5|7224.7|7221.9|10
1623201080000|2021-06-09 01:11:20|7224.5|7221.7|7224.5|7221.7|7225|7222.2|7224.5|7221.7|8
1623201100000|2021-06-09 01:11:40|7225|7222.2|7224.5|7221.7|7225|7222.2|7224.5|7221.7|6
1623201110000|2021-06-09 01:11:50|7224.2|7221.4|7226|7223.2|7226.1|7223.3|7223.5|7220.7|71
1623201120000|2021-06-09 01:12:00|7225.6|7222.8|7226|7223.2|7226|7223.2|7225|7222.2|2
1623201130000|2021-06-09 01:12:10|7225.7|7222.9|7225.5|7222.7|7225.7|7222.9|7225.5|7222.7|3
1623201140000|2021-06-09 01:12:20|7225|7222.2|7225.5|7222.7|7225.5|7222.7|7225|7222.2|0
1623201160000|2021-06-09 01:12:40|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|0
1623201170000|2021-06-09 01:12:50|7224.2|7221.4|7223.5|7220.7|7224.2|7221.4|7223|7220.2|8
1623201180000|2021-06-09 01:13:00|7223.8|7221|7223.3|7220.5|7223.8|7221|7223.3|7220.5|1
1623201190000|2021-06-09 01:13:10|7223.8|7221|7223.8|7221|7223.8|7221|7223.3|7220.5|3
1623201200000|2021-06-09 01:13:20|7223.5|7220.7|7223.3|7220.5|7223.8|7221|7223.3|7220.5|0
1623201220000|2021-06-09 01:13:40|7223.6|7220.8|7223.3|7220.5|7223.8|7221|7223.3|7220.5|0
1623201230000|2021-06-09 01:13:50|7223.6|7220.8|7222.5|7219.7|7223.6|7220.8|7222.5|7219.7|1
1623201240000|2021-06-09 01:14:00|7222.3|7219.5|7223.3|7220.5|7223.3|7220.5|7222.3|7219.5|156
1623201250000|2021-06-09 01:14:10|7223.6|7220.8|7225.8|7223|7225.8|7223|7223.3|7220.5|15
1623201260000|2021-06-09 01:14:20|7226|7223.2|7224.8|7222|7226|7223.2|7224.3|7221.5|4
1623201270000|2021-06-09 01:14:30|7224.5|7221.7|7222.1|7219.3|7224.5|7221.7|7222.1|7219.3|2
1623201280000|2021-06-09 01:14:40|7221.8|7219|7222|7219.2|7222.6|7219.8|7221.8|7219|3
1623201290000|2021-06-09 01:14:50|7221.3|7218.5|7223.1|7220.3|7223.1|7220.3|7221.3|7218.5|2
1623201300000|2021-06-09 01:15:00|7223.4|7220.6|7225.1|7222.3|7225.1|7222.3|7223.4|7220.6|5
1623201310000|2021-06-09 01:15:10|7224.6|7221.8|7224.3|7221.5|7224.6|7221.8|7224.3|7221.5|0
1623201340000|2021-06-09 01:15:40|7224|7221.2|7224.1|7221.3|7224.3|7221.5|7223.6|7220.8|0
1623201360000|2021-06-09 01:16:00|7224.3|7221.5|7224.1|7221.3|7224.3|7221.5|7224.1|7221.3|6
1623201370000|2021-06-09 01:16:10|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|0
1623201380000|2021-06-09 01:16:20|7223.3|7220.5|7223.6|7220.8|7223.6|7220.8|7223.3|7220.5|0
1623201390000|2021-06-09 01:16:30|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|0
1623201400000|2021-06-09 01:16:40|||||||||6
1623201410000|2021-06-09 01:16:50|7224.6|7221.8|7226.1|7223.3|7226.1|7223.3|7224.6|7221.8|3
1623201420000|2021-06-09 01:17:00|7225.6|7222.8|7224.6|7221.8|7225.6|7222.8|7224.4|7221.6|4
1623201430000|2021-06-09 01:17:10|7225.1|7222.3|7224.6|7221.8|7225.3|7222.5|7224.6|7221.8|3
1623201440000|2021-06-09 01:17:20|7224.9|7222.1|7224.3|7221.5|7225.1|7222.3|7224.3|7221.5|0
1623201450000|2021-06-09 01:17:30|7224.1|7221.3|7224.3|7221.5|7224.6|7221.8|7224.1|7221.3|0
1623201460000|2021-06-09 01:17:40|7224.6|7221.8|7225.1|7222.3|7225.1|7222.3|7224.6|7221.8|0
1623201470000|2021-06-09 01:17:50|7224.8|7222|7226.3|7223.5|7226.3|7223.5|7224.6|7221.8|1
1623201480000|2021-06-09 01:18:00|7225.8|7223|7226.3|7223.5|7226.3|7223.5|7225.8|7223|3
1623201490000|2021-06-09 01:18:10|7226.6|7223.8|7229.1|7226.3|7229.6|7226.8|7226.6|7223.8|36
1623201500000|2021-06-09 01:18:20|7229.6|7226.8|7230.9|7228.1|7231.6|7228.8|7229.3|7226.5|69
1623201510000|2021-06-09 01:18:30|7231.1|7228.3|7230.6|7227.8|7231.6|7228.8|7230.6|7227.8|8
1623201520000|2021-06-09 01:18:40|7230.8|7228|7231.1|7228.3|7231.3|7228.5|7230.6|7227.8|11
1623201530000|2021-06-09 01:18:50|7230.6|7227.8|7232.1|7229.3|7232.1|7229.3|7230.6|7227.8|15
1623201540000|2021-06-09 01:19:00|7231.6|7228.8|7232.3|7229.5|7232.3|7229.5|7230.8|7228|60
1623201550000|2021-06-09 01:19:10|7232.6|7229.8|7232.1|7229.3|7232.6|7229.8|7231.6|7228.8|13
1623201560000|2021-06-09 01:19:20|7231.8|7229|7230.8|7228|7232.3|7229.5|7230.8|7228|23
1623201580000|2021-06-09 01:19:40|7230.6|7227.8|7230.1|7227.3|7230.8|7228|7230.1|7227.3|8
1623201590000|2021-06-09 01:19:50|7230.3|7227.5|7229.3|7226.5|7230.8|7228|7229.3|7226.5|9
1623201600000|2021-06-09 01:20:00|7228.6|7225.8|7228.3|7225.5|7229.6|7226.8|7228.3|7225.5|6
1623201610000|2021-06-09 01:20:10|7228.6|7225.8|7230.6|7227.8|7230.6|7227.8|7228.6|7225.8|39
1623201620000|2021-06-09 01:20:20|7230.1|7227.3|7231.6|7228.8|7232.2|7229.3|7230.1|7227.3|37
1623201630000|2021-06-09 01:20:30|7231.8|7229|7232.6|7229.8|7232.6|7229.8|7231.6|7228.8|29
1623201640000|2021-06-09 01:20:40|7232.3|7229.5|7232.8|7230|7232.8|7230|7232.3|7229.5|2
1623201650000|2021-06-09 01:20:50|7233|7230.2|7234.6|7231.8|7234.6|7231.8|7233|7230.2|151
1623201660000|2021-06-09 01:21:00|7234.3|7231.5|7234.8|7232|7235.3|7232.5|7234.3|7231.5|44
1623201670000|2021-06-09 01:21:10|7234.3|7231.5|7233.6|7230.8|7234.3|7231.5|7232.3|7229.5|14
1623201680000|2021-06-09 01:21:20|7234.1|7231.3|7233.3|7230.5|7234.1|7231.3|7233.3|7230.5|3
1623201690000|2021-06-09 01:21:30|7232.8|7230|7229.9|7227.1|7232.8|7230|7229.6|7226.8|7
1623201700000|2021-06-09 01:21:40|7230.3|7227.5|7231.3|7228.5|7231.5|7228.7|7230.3|7227.5|2
1623201710000|2021-06-09 01:21:50|7231.8|7229|7230.7|7227.9|7231.8|7229|7230.7|7227.9|16
1623201720000|2021-06-09 01:22:00|7231|7228.2|7231.3|7228.5|7231.5|7228.7|7231|7228.2|0
1623201730000|2021-06-09 01:22:10|7230.7|7227.9|7231.3|7228.5|7231.5|7228.7|7230.7|7227.9|32
1623201750000|2021-06-09 01:22:30|7231|7228.2|7232.1|7229.3|7232.1|7229.3|7230.7|7227.9|9
1623201760000|2021-06-09 01:22:40|7232.3|7229.5|7234.3|7231.5|7234.3|7231.5|7232.3|7229.5|18
1623201770000|2021-06-09 01:22:50|7233.6|7230.8|7233.3|7230.5|7233.6|7230.8|7233.3|7230.5|3
1623201780000|2021-06-09 01:23:00|7234.3|7231.5|7235.6|7232.8|7235.6|7232.8|7234.3|7231.5|10
1623201790000|2021-06-09 01:23:10|7235.8|7233|7235.6|7232.8|7236.1|7233.3|7235.6|7232.8|2
1623201800000|2021-06-09 01:23:20|7235.3|7232.5|7236.9|7234.1|7236.9|7234.1|7235.1|7232.3|39
1623201810000|2021-06-09 01:23:30|7237.6|7234.8|7241.6|7238.8|7241.6|7238.8|7237.3|7234.5|47
1623201820000|2021-06-09 01:23:40|7242.3|7239.5|7240.6|7237.8|7242.3|7239.5|7240.1|7237.3|33
1623201830000|2021-06-09 01:23:50|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.8|7237|0
1623201840000|2021-06-09 01:24:00|7239.6|7236.8|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|2
1623201850000|2021-06-09 01:24:10|7239.5|7236.7|7238.5|7235.7|7239.5|7236.7|7238.5|7235.7|5
1623201860000|2021-06-09 01:24:20|||||||||1
1623201870000|2021-06-09 01:24:30|||||||||3
1623201880000|2021-06-09 01:24:40|7239.3|7236.5|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|10
1623201890000|2021-06-09 01:24:50|7239.6|7236.8|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|0
1623201900000|2021-06-09 01:25:00|7239.6|7236.8|7240.5|7237.7|7240.5|7237.7|7239.5|7236.7|4
1623201910000|2021-06-09 01:25:10|7240.2|7237.4|7240|7237.2|7240.3|7237.5|7239.5|7236.7|4
1623201920000|2021-06-09 01:25:20|7239|7236.2|7239|7236.2|7239.3|7236.5|7238.7|7235.9|5
1623201930000|2021-06-09 01:25:30|7238|7235.2|7237.7|7234.9|7238|7235.2|7237.7|7234.9|9
1623201940000|2021-06-09 01:25:40|7237.5|7234.7|7237.2|7234.4|7237.5|7234.7|7237.2|7234.4|1
1623201950000|2021-06-09 01:25:50|7237|7234.2|7236.5|7233.7|7237|7234.2|7236|7233.2|18
1623201960000|2021-06-09 01:26:00|7236.3|7233.5|7234|7231.2|7236.5|7233.7|7234|7231.2|12
1623201980000|2021-06-09 01:26:20|7233.7|7230.9|7232.6|7229.8|7233.7|7230.9|7231.6|7228.8|15
1623201990000|2021-06-09 01:26:30|7233.5|7230.7|7235.6|7232.8|7235.8|7233|7233.3|7230.5|86
1623202000000|2021-06-09 01:26:40|7236.1|7233.3|7235.3|7232.5|7236.1|7233.3|7235.3|7232.5|1
1623202010000|2021-06-09 01:26:50|7235.1|7232.3|7233.6|7230.8|7235.3|7232.5|7233.6|7230.8|23
1623202020000|2021-06-09 01:27:00|7232.8|7230|7232.3|7229.5|7233.8|7231|7232.3|7229.5|10
1623202030000|2021-06-09 01:27:10|7231.4|7228.6|7231.3|7228.5|7231.4|7228.6|7230.5|7227.7|46
1623202040000|2021-06-09 01:27:20|7231|7228.2|7231.3|7228.5|7231.8|7229|7230.5|7227.7|5
1623202050000|2021-06-09 01:27:30|7231.8|7229|7231.3|7228.5|7231.8|7229|7231.3|7228.5|0
1623202060000|2021-06-09 01:27:40|7231.6|7228.8|7231.3|7228.5|7231.6|7228.8|7231|7228.2|0
1623202070000|2021-06-09 01:27:50|7231.6|7228.8|7231|7228.2|7232.1|7229.3|7230.7|7227.9|9
1623202080000|2021-06-09 01:28:00|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|1
1623202100000|2021-06-09 01:28:20|7231|7228.2|7231|7228.2|7231|7228.2|7231|7228.2|0
1623202110000|2021-06-09 01:28:30|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|6
1623202120000|2021-06-09 01:28:40|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1623202130000|2021-06-09 01:28:50|7231|7228.2|7231|7228.2|7231.3|7228.5|7231|7228.2|1
1623202140000|2021-06-09 01:29:00|7231.3|7228.5|7230.7|7227.9|7231.5|7228.7|7230.7|7227.9|0
1623202150000|2021-06-09 01:29:10|||||||||1
1623202160000|2021-06-09 01:29:20|7231|7228.2|7230.7|7227.9|7231|7228.2|7230.7|7227.9|5
1623202170000|2021-06-09 01:29:30|7230.8|7228|7231.3|7228.5|7231.5|7228.7|7230.5|7227.7|3
1623202180000|2021-06-09 01:29:40|7231.6|7228.8|7231.5|7228.7|7231.8|7229|7231.5|7228.7|0
1623202190000|2021-06-09 01:29:50|7232|7229.2|7231.5|7228.7|7232|7229.2|7231.5|7228.7|1
1623202200000|2021-06-09 01:30:00|7231.8|7229|7232.5|7229.7|7233.3|7230.5|7231.8|7229|1
1623202210000|2021-06-09 01:30:10|7232|7229.2|7232.3|7229.5|7232.3|7229.5|7231.5|7228.7|0
1623202220000|2021-06-09 01:30:20|7232|7229.2|7232.8|7230|7233.5|7230.7|7231.3|7228.5|56
1623202230000|2021-06-09 01:30:30|7233|7230.2|7234.5|7231.7|7234.5|7231.7|7233|7230.2|13
1623202240000|2021-06-09 01:30:40|7233.8|7231|7233.5|7230.7|7235.8|7233|7233.5|7230.7|7
1623202250000|2021-06-09 01:30:50|7232.8|7230|7232.8|7230|7233.3|7230.5|7232.8|7230|1
1623202260000|2021-06-09 01:31:00|7232.2|7229.4|7229.5|7226.7|7232.2|7229.4|7229.5|7226.7|22
1623202270000|2021-06-09 01:31:10|7229|7226.2|7226.9|7224.1|7229|7226.2|7226.9|7224.1|7
1623202280000|2021-06-09 01:31:20|7226.5|7223.7|7225.5|7222.7|7226.5|7223.7|7225.5|7222.7|6
1623202290000|2021-06-09 01:31:30|7225.2|7222.4|7223.8|7221|7225.5|7222.7|7223.8|7221|10
1623202300000|2021-06-09 01:31:40|7224.1|7221.3|7221.7|7218.9|7224.7|7221.9|7221.7|7218.9|17
1623202310000|2021-06-09 01:31:50|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|4
1623202320000|2021-06-09 01:32:00|7224|7221.2|7222.3|7219.5|7224.3|7221.5|7222|7219.2|1
1623202330000|2021-06-09 01:32:10|7223|7220.2|7223.6|7220.8|7223.6|7220.8|7222.5|7219.7|0
1623202340000|2021-06-09 01:32:20|7224|7221.2|7224.3|7221.5|7224.8|7222|7224|7221.2|2
1623202350000|2021-06-09 01:32:30|7224.8|7222|7224|7221.2|7224.8|7222|7223.7|7220.9|5
1623202360000|2021-06-09 01:32:40|7223.7|7220.9|7223.7|7220.9|7224.2|7221.4|7223.7|7220.9|6
1623202370000|2021-06-09 01:32:50|7223.2|7220.4|7223.8|7221|7223.8|7221|7223|7220.2|0
1623202380000|2021-06-09 01:33:00|7224|7221.2|7224|7221.2|7224|7221.2|7222.7|7219.9|2
1623202390000|2021-06-09 01:33:10|||||||||3
1623202400000|2021-06-09 01:33:20|7223.4|7220.6|7222.5|7219.7|7223.4|7220.6|7222.2|7219.4|1
1623202410000|2021-06-09 01:33:30|7222.7|7219.9|7222|7219.2|7223|7220.2|7221.7|7218.9|1
1623202420000|2021-06-09 01:33:40|7221.7|7218.9|7222|7219.2|7222.2|7219.4|7221.2|7218.4|4
1623202430000|2021-06-09 01:33:50|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|29
1623202440000|2021-06-09 01:34:00|7222|7219.2|7220.7|7217.9|7222.2|7219.4|7220.7|7217.9|76
1623202450000|2021-06-09 01:34:10|7220.2|7217.4|7219.5|7216.7|7220.5|7217.7|7219.5|7216.7|3
1623202460000|2021-06-09 01:34:20|7219.2|7216.4|7219|7216.2|7219.2|7216.4|7219|7216.2|19
1623202470000|2021-06-09 01:34:30|7219.2|7216.4|7219|7216.2|7219.2|7216.4|7219|7216.2|13
1623202490000|2021-06-09 01:34:50|7219.7|7216.9|7224.7|7221.9|7224.7|7221.9|7219.7|7216.9|19
1623202500000|2021-06-09 01:35:00|7225|7222.2|7224.7|7221.9|7225.3|7222.5|7224.7|7221.9|5
1623202510000|2021-06-09 01:35:10|7224.5|7221.7|7223.1|7220.3|7224.5|7221.7|7223.1|7219.4|2
1623202520000|2021-06-09 01:35:20|7223.8|7221|7223.3|7220.5|7223.8|7221|7223.3|7220.5|0
1623202530000|2021-06-09 01:35:30|7223.5|7220.7|7226.5|7223.7|7226.8|7224|7223.3|7220.5|19
1623202540000|2021-06-09 01:35:40|7226.3|7223.5|7226.8|7224|7226.8|7224|7226.3|7223.5|1
1623202550000|2021-06-09 01:35:50|7226.3|7223.5|7226.8|7224|7226.8|7224|7226.3|7223.5|0
1623202560000|2021-06-09 01:36:00|7226.5|7223.7|7225.5|7222.7|7226.5|7223.7|7224.5|7221.7|10
1623202570000|2021-06-09 01:36:10|7224.7|7221.9|7223.5|7220.7|7224.7|7221.9|7223.5|7220.7|6
1623202580000|2021-06-09 01:36:20|7224|7221.2|7223.3|7220.5|7224|7221.2|7223|7220.2|0
1623202590000|2021-06-09 01:36:30|7223.5|7220.7|7222.5|7219.7|7223.5|7220.7|7222|7219.2|3
1623202600000|2021-06-09 01:36:40|7220.8|7218|7220.7|7217.9|7220.8|7218|7220.7|7217.9|4
1623202610000|2021-06-09 01:36:50|7221|7218.2|7222.5|7219.7|7222.5|7219.7|7220.7|7217.9|6
1623202620000|2021-06-09 01:37:00|7221.8|7217.8|7222.5|7219.7|7222.5|7219.7|7221.5|7217.8|21
1623202630000|2021-06-09 01:37:10|7221|7218.2|7221.3|7218.5|7221.3|7218.5|7220.7|7217.9|15
1623202640000|2021-06-09 01:37:20|7221.2|7218.4|7221.5|7218.7|7221.5|7218.7|7221|7218.2|0
1623202650000|2021-06-09 01:37:30|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|0
1623202660000|2021-06-09 01:37:40|7221.4|7218.6|7219.8|7217|7221.5|7218.7|7219.8|7217|3
1623202670000|2021-06-09 01:37:50|7220.3|7217.5|7221.8|7219|7221.8|7219|7219.8|7217|0
1623202680000|2021-06-09 01:38:00|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|2
1623202690000|2021-06-09 01:38:10|7222.1|7219.3|7222.6|7219.8|7222.6|7219.8|7222.1|7219.3|1
1623202700000|2021-06-09 01:38:20|7222.3|7219.5|7223.3|7220.5|7223.6|7220.8|7222.1|7219.3|9
1623202710000|2021-06-09 01:38:30|7223.1|7220.3|7222.5|7219.7|7223.6|7220.8|7222.5|7219.4|4
1623202720000|2021-06-09 01:38:40|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|0
1623202730000|2021-06-09 01:38:50|7222.6|7219.8|7223.8|7221|7223.8|7221|7222.6|7219.8|0
1623202740000|2021-06-09 01:39:00|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|0
1623202750000|2021-06-09 01:39:10|7223.6|7220.8|7224|7221.2|7224|7221.2|7223.6|7220.8|13
1623202760000|2021-06-09 01:39:20|7223.8|7221|7223.5|7220.7|7225.3|7222.5|7223.5|7220.7|3
1623202770000|2021-06-09 01:39:30|7223.3|7220.5|7225.1|7222.3|7225.1|7222.3|7222.1|7219.3|12
1623202780000|2021-06-09 01:39:40|7224.8|7222|7225.8|7223|7225.8|7223|7224.8|7222|0
1623202790000|2021-06-09 01:39:50|7225.6|7222.8|7224.1|7221.3|7225.6|7222.8|7224.1|7221.3|1
1623202800000|2021-06-09 01:40:00|7224.4|7221.6|7225.1|7222.3|7225.1|7222.3|7224.4|7221.6|1
1623202820000|2021-06-09 01:40:20|7226.3|7223.5|7226.9|7224.1|7226.9|7224.1|7226.3|7223.5|5
1623202830000|2021-06-09 01:40:30|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7226.5|7223.7|9
1623202840000|2021-06-09 01:40:40|7226.8|7224|7227.5|7224.7|7227.8|7225|7226.3|7223.5|14
1623202850000|2021-06-09 01:40:50|7227.1|7224.3|7228|7225.2|7228.8|7226|7226.8|7224|9
1623202860000|2021-06-09 01:41:00|7227.5|7224.7|7227.3|7224.5|7227.5|7224.7|7227|7224.2|2
1623202870000|2021-06-09 01:41:10|7227.8|7225|7228.8|7226|7229|7226.2|7227.8|7225|2
1623202880000|2021-06-09 01:41:20|7229.5|7226.7|7229.8|7227|7229.8|7227|7229.5|7226.7|6
1623202890000|2021-06-09 01:41:30|7230.4|7227.6|7229.3|7226.5|7230.8|7228|7228.7|7225.9|8
1623202900000|2021-06-09 01:41:40|7229.5|7226.7|7228.5|7225.7|7229.5|7226.7|7228|7225.2|4
1623202910000|2021-06-09 01:41:50|7228.8|7226|7228.5|7225.7|7229.3|7226.5|7228.5|7225.7|2
1623202920000|2021-06-09 01:42:00|7228.8|7226|7228.5|7225.7|7229.3|7226.5|7227.5|7224.7|12
1623202930000|2021-06-09 01:42:10|7227|7224.2|7226.2|7223.4|7227|7224.2|7226.2|7223.4|3
1623202940000|2021-06-09 01:42:20|7226.5|7223.7|7225.5|7222.7|7226.5|7223.7|7225.3|7222.5|10
1623202950000|2021-06-09 01:42:30|7225.8|7223|7226.5|7223.7|7226.5|7223.7|7225|7222.2|4
1623202960000|2021-06-09 01:42:40|7226.2|7223.4|7226.5|7223.7|7226.8|7224|7225.5|7222.7|0
1623202970000|2021-06-09 01:42:50|7226|7223.2|7226.3|7223.5|7226.5|7223.7|7226|7223.2|0
1623202980000|2021-06-09 01:43:00|7226.5|7223.7|7228.5|7225.7|7229.3|7226.5|7226.5|7223.7|16
1623202990000|2021-06-09 01:43:10|7228.2|7225.4|7227.5|7224.7|7228.2|7225.4|7226.5|7223.7|1
1623203000000|2021-06-09 01:43:20|7226.9|7224.1|7227.1|7224.3|7227.1|7224.3|7226.5|7223.7|2
1623203010000|2021-06-09 01:43:30|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|0
1623203020000|2021-06-09 01:43:40|7226.8|7224|7226.5|7223.7|7226.8|7224|7225.5|7222.7|17
1623203030000|2021-06-09 01:43:50|7227.5|7224.7|7227.8|7225|7228.8|7226|7227.5|7224.7|2
1623203040000|2021-06-09 01:44:00|7228.4|7225.6|7228.5|7225.7|7229|7226.2|7227.8|7225|2
1623203050000|2021-06-09 01:44:10|7227.8|7225|7228.5|7225.7|7229.3|7226.5|7227.8|7225|20
1623203060000|2021-06-09 01:44:20|7229|7226.2|7230.5|7227.7|7230.5|7227.7|7229|7226.2|3
1623203070000|2021-06-09 01:44:30|7229.8|7227|7230.5|7227.7|7231.7|7228.9|7229.5|7226.7|7
1623203080000|2021-06-09 01:44:40|7231.1|7228.3|7230.4|7227.6|7231.5|7228.7|7230.4|7227.6|5
1623203090000|2021-06-09 01:44:50|7230.3|7227.5|7230.5|7227.7|7231|7228.2|7230|7227.2|0
1623203100000|2021-06-09 01:45:00|7229.9|7227.1|7231.5|7228.7|7231.5|7228.7|7229.9|7227.1|5
1623203110000|2021-06-09 01:45:10|7231.8|7229|7231.8|7229|7232.5|7229.7|7231.8|7229|3
1623203120000|2021-06-09 01:45:20|7231.5|7228.7|7230.7|7227.9|7231.5|7228.7|7230.7|7227.9|3
1623203130000|2021-06-09 01:45:30|7230.5|7227.7|7231.2|7228.4|7231.5|7228.7|7230.5|7227.7|1
1623203140000|2021-06-09 01:45:40|7231.3|7228.5|7231.5|7228.7|7231.5|7228.7|7231.3|7228.5|0
1623203150000|2021-06-09 01:45:50|7231.2|7228.4|7231.5|7228.7|7231.5|7228.7|7231|7228.2|1
1623203160000|2021-06-09 01:46:00|7232|7229.2|7233.5|7230.7|7233.8|7231|7232|7229.2|20
1623203170000|2021-06-09 01:46:10|7232.8|7230|7233.8|7231|7233.8|7231|7232.8|7230|0
1623203180000|2021-06-09 01:46:20|7234|7231.2|7233.3|7230.5|7234|7231.2|7233.3|7230.5|4
1623203190000|2021-06-09 01:46:30|7233.5|7230.7|7233.3|7230.5|7233.5|7230.7|7232.8|7230|0
1623203200000|2021-06-09 01:46:40|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1623203210000|2021-06-09 01:46:50|7233.8|7231|7233.7|7230.9|7234|7231.2|7233.7|7230.9|3
1623203220000|2021-06-09 01:47:00|7233.4|7230.6|7231.7|7228.9|7233.4|7230.6|7231.7|7228.9|2
1623203230000|2021-06-09 01:47:10|7231.5|7228.7|7230.7|7227.9|7231.5|7228.7|7230.7|7227.9|0
1623203240000|2021-06-09 01:47:20|7231.3|7228.5|7231.5|7228.7|7231.5|7228.7|7231.3|7228.5|0
1623203260000|2021-06-09 01:47:40|7231|7228.2|7231.5|7228.7|7231.5|7228.7|7230.7|7227.9|5
1623203270000|2021-06-09 01:47:50|7232|7229.2|7231.7|7228.9|7232|7229.2|7231.7|7228.9|0
1623203280000|2021-06-09 01:48:00|7231.3|7228.5|7231.7|7228.9|7232.3|7229.5|7231.3|7228.5|0
1623203290000|2021-06-09 01:48:10|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|0
1623203310000|2021-06-09 01:48:30|7231|7228.2|7230.7|7227.9|7231|7228.2|7230.7|7227.9|0
1623203320000|2021-06-09 01:48:40|7231|7228.2|7231.5|7228.7|7231.5|7228.7|7231|7228.2|0
1623203330000|2021-06-09 01:48:50|7232|7229.2|7232.3|7229.5|7232.3|7229.5|7232|7229.2|0
1623203340000|2021-06-09 01:49:00|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|0
1623203350000|2021-06-09 01:49:10|7232|7229.2|7232.3|7229.5|7232.3|7229.5|7232|7229.2|0
1623203360000|2021-06-09 01:49:20|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623203370000|2021-06-09 01:49:30|7231.7|7228.9|7231|7228.2|7231.7|7228.9|7231|7228.2|0
1623203380000|2021-06-09 01:49:40|7230.7|7227.9|7231|7228.2|7231|7228.2|7230.7|7227.9|1
1623203390000|2021-06-09 01:49:50|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1623203400000|2021-06-09 01:50:00|7231|7228.2|7231.7|7228.9|7232.5|7229.7|7231|7228.2|1
1623203410000|2021-06-09 01:50:10|7231.5|7228.7|7231|7228.2|7231.5|7228.7|7231|7228.2|0
1623203420000|2021-06-09 01:50:20|7231.3|7228.5|7230.7|7227.9|7231.3|7228.5|7230.7|7227.9|0
1623203470000|2021-06-09 01:51:10|7231|7228.2|7231.5|7228.7|7231.6|7228.8|7231|7228.2|2
1623203480000|2021-06-09 01:51:20|7231|7228.2|7231|7228.2|7231.3|7228.5|7231|7228.2|0
1623203490000|2021-06-09 01:51:30|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1623203500000|2021-06-09 01:51:40|7230.4|7227.6|7230.5|7227.7|7230.5|7227.7|7230.4|7227.6|1
1623203510000|2021-06-09 01:51:50|7230.2|7227.4|7230.5|7227.7|7230.5|7227.7|7229.7|7226.9|6
1623203520000|2021-06-09 01:52:00|7230.2|7227.4|7229.5|7226.7|7230.5|7227.7|7229.5|7226.7|0
1623203530000|2021-06-09 01:52:10|7229.8|7227|7229.7|7226.9|7231|7228.2|7229|7226.2|4
1623203540000|2021-06-09 01:52:20|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|1
1623203550000|2021-06-09 01:52:30|7229.7|7226.9|7231|7228.2|7231|7228.2|7229.7|7226.9|8
1623203570000|2021-06-09 01:52:50|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1623203580000|2021-06-09 01:53:00|7230.5|7227.7|7229.7|7226.9|7230.5|7227.7|7229.7|7226.9|2
1623203590000|2021-06-09 01:53:10|7230|7227.2|7229.5|7226.7|7230|7227.2|7229.5|7226.7|4
1623203600000|2021-06-09 01:53:20|7230|7227.2|7230.2|7227.4|7230.2|7227.4|7230|7227.2|1
1623203610000|2021-06-09 01:53:30|7230|7227.2|7229.5|7226.7|7231|7228.2|7229.5|7226.7|2
1623203620000|2021-06-09 01:53:40|7230|7227.2|7231|7228.2|7231|7228.2|7230|7227.2|1
1623203630000|2021-06-09 01:53:50|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1623203640000|2021-06-09 01:54:00|7232|7229.2|7230.7|7227.9|7232|7229.2|7230.7|7227.9|4
1623203650000|2021-06-09 01:54:10|7230.8|7228|7230.5|7227.7|7231|7228.2|7230|7227.2|0
1623203660000|2021-06-09 01:54:20|7230.2|7227.4|7230|7227.2|7230.2|7227.4|7230|7227.2|0
1623203670000|2021-06-09 01:54:30|7229.7|7226.9|7230.5|7227.7|7230.5|7227.7|7229.5|7226.7|1
1623203680000|2021-06-09 01:54:40|7230|7227.2|7230.3|7227.5|7230.3|7227.5|7230|7227.2|0
1623203690000|2021-06-09 01:54:50|7230|7227.2|7230.2|7227.4|7230.5|7227.7|7230|7227.2|0
1623203700000|2021-06-09 01:55:00|7230|7227.2|7230|7227.2|7230.3|7227.5|7229|7226.2|4
1623203720000|2021-06-09 01:55:20|7229.6|7226.8|7228|7225.2|7229.6|7226.8|7228|7225.2|1
1623203740000|2021-06-09 01:55:40|7228.4|7225.6|7230.5|7227.7|7230.5|7227.7|7228.4|7225.6|2
1623203750000|2021-06-09 01:55:50|7230.2|7227.4|7230|7227.2|7230.2|7227.4|7230|7227.2|0
1623203770000|2021-06-09 01:56:10|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|1
1623203790000|2021-06-09 01:56:30|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|0
1623203810000|2021-06-09 01:56:50|7231|7228.2|7231.3|7228.5|7231.3|7228.5|7231|7228.2|0
1623203820000|2021-06-09 01:57:00|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|0
1623203830000|2021-06-09 01:57:10|7231|7228.2|7231.5|7228.7|7231.5|7228.7|7231|7228.2|0
1623203840000|2021-06-09 01:57:20|7231.2|7228.4|7231.5|7228.7|7231.5|7228.7|7231.2|7228.4|1
1623203850000|2021-06-09 01:57:30|7231.7|7228.9|7232.5|7229.7|7232.8|7230|7231.7|7228.9|2
1623203860000|2021-06-09 01:57:40|7232|7229.2|7232.5|7229.7|7232.5|7229.7|7232|7229.2|0
1623203870000|2021-06-09 01:57:50|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|0
1623203880000|2021-06-09 01:58:00|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623203890000|2021-06-09 01:58:10|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1623203900000|2021-06-09 01:58:20|7231.2|7228.4|7231.5|7228.7|7231.5|7228.7|7231|7228.2|0
1623203910000|2021-06-09 01:58:30|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|0
1623203920000|2021-06-09 01:58:40|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|2
1623203930000|2021-06-09 01:58:50|7232.3|7229.5|7232.8|7230|7232.8|7230|7232.3|7229.5|0
1623203940000|2021-06-09 01:59:00|7233.1|7230.3|7234|7231.2|7234|7231.2|7233.1|7230.3|1
1623203950000|2021-06-09 01:59:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1623203960000|2021-06-09 01:59:20|7234|7231.2|7234|7231.2|7234|7231.2|7233.5|7230.7|8
1623204000000|2021-06-09 02:00:00|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233|7230.2|32
1623204010000|2021-06-09 02:00:10|7233.3|7230.5|7233|7230.2|7233.3|7230.5|7233|7230.2|0
1623204030000|2021-06-09 02:00:30|7232.8|7230|7233.3|7230.5|7233.3|7230.5|7232.8|7230|0
1623204040000|2021-06-09 02:00:40|7233.6|7230.8|7233.3|7230.5|7233.8|7231|7233.3|7230.5|0
1623204050000|2021-06-09 02:00:50|7233.6|7230.8|7233.3|7230.5|7233.8|7231|7233.3|7230.5|0
1623204060000|2021-06-09 02:01:00|7233.6|7230.8|7233.8|7231|7233.8|7231|7233.6|7230.8|1
1623204070000|2021-06-09 02:01:10|7233.5|7230.7|7232.8|7230|7233.5|7230.7|7232.8|7230|1
1623204080000|2021-06-09 02:01:20|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|0
1623204090000|2021-06-09 02:01:30|7233.6|7230.8|7233.3|7230.5|7233.6|7230.8|7233.3|7230.5|1
1623204100000|2021-06-09 02:01:40|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|0
1623204110000|2021-06-09 02:01:50|7232.2|7229.4|7231.8|7229|7232.2|7229.4|7231.5|7228.7|1
1623204120000|2021-06-09 02:02:00|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623204130000|2021-06-09 02:02:10|7231.5|7228.7|7231|7228.2|7231.5|7228.7|7231|7228.2|0
1623204140000|2021-06-09 02:02:20|7230.5|7227.7|7231|7228.2|7231|7228.2|7230.5|7227.7|1
1623204150000|2021-06-09 02:02:30|||||||||1
1623204160000|2021-06-09 02:02:40|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|0
1623204170000|2021-06-09 02:02:50|7230.8|7228|7230.5|7227.7|7231|7228.2|7230.5|7227.7|1
1623204180000|2021-06-09 02:03:00|7230.8|7228|7231|7228.2|7231|7228.2|7230.5|7227.7|0
1623204190000|2021-06-09 02:03:10|7230.5|7227.7|7230.5|7227.7|7230.8|7228|7230.2|7227.4|0
1623204200000|2021-06-09 02:03:20|7230.2|7227.4|7229.5|7226.7|7230.2|7227.4|7229.5|7226.7|4
1623204210000|2021-06-09 02:03:30|7230|7227.2|7230.7|7227.9|7230.7|7227.9|7230|7227.2|2
1623204220000|2021-06-09 02:03:40|7231|7228.2|7230.5|7227.7|7231|7228.2|7230.5|7227.7|2
1623204230000|2021-06-09 02:03:50|7230.8|7228|7230.5|7227.7|7230.8|7228|7230.5|7227.7|7
1623204240000|2021-06-09 02:04:00|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|0
1623204250000|2021-06-09 02:04:10|7229.7|7226.9|7229.5|7226.7|7229.7|7226.9|7229.5|7226.7|2
1623204260000|2021-06-09 02:04:20|7230|7227.2|7229.7|7226.9|7230|7227.2|7229.5|7226.7|0
1623204270000|2021-06-09 02:04:30|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|0
1623204280000|2021-06-09 02:04:40|7229.7|7226.9|7229|7226.2|7229.7|7226.9|7229|7226.2|0
1623204290000|2021-06-09 02:04:50|7229.5|7226.7|7230|7227.2|7230|7227.2|7229.5|7226.7|0
1623204300000|2021-06-09 02:05:00|7230.6|7227.8|7231|7228.2|7231|7228.2|7230.6|7227.8|1
1623204350000|2021-06-09 02:05:50|7230.5|7227.7|7231|7228.2|7231|7228.2|7230.5|7227.7|2
1623204360000|2021-06-09 02:06:00|7231.6|7228.8|7231.8|7229|7231.8|7229|7231.6|7228.8|2
1623204370000|2021-06-09 02:06:10|7231.5|7228.7|7231|7228.2|7231.5|7228.7|7231|7228.2|4
1623204380000|2021-06-09 02:06:20|7231.3|7228.5|7230|7227.2|7231.5|7228.7|7230|7227.2|0
1623204400000|2021-06-09 02:06:40|7229|7226.2|7230|7227.2|7230|7227.2|7229|7226.2|1
1623204410000|2021-06-09 02:06:50|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|0
1623204420000|2021-06-09 02:07:00|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|0
1623204440000|2021-06-09 02:07:20|7230|7227.2|7229.7|7226.9|7230|7227.2|7229.7|7226.9|0
1623204450000|2021-06-09 02:07:30|7229.5|7226.7|7230.5|7227.7|7231|7228.2|7229.5|7226.7|3
1623204460000|2021-06-09 02:07:40|7229.5|7226.7|7229.5|7226.7|7230|7227.2|7229.5|7226.7|14
1623204520000|2021-06-09 02:08:40|7229.4|7226.6|7229.2|7226.4|7229.5|7226.7|7229|7226.2|1
1623204530000|2021-06-09 02:08:50|7229|7226.2|7228|7225.2|7229|7226.2|7228|7225.2|11
1623204540000|2021-06-09 02:09:00|7227.5|7224.7|7226.5|7223.7|7227.5|7224.7|7226.2|7223.4|3
1623204550000|2021-06-09 02:09:10|7227|7224.2|7226|7223.2|7227|7224.2|7225.2|7222.4|23
1623204560000|2021-06-09 02:09:20|7226.5|7223.7|7226.7|7223.9|7226.7|7223.9|7226.5|7223.7|1
1623204570000|2021-06-09 02:09:30|7226.5|7223.7|7227.7|7224.9|7227.7|7224.9|7226.5|7223.7|2
1623204580000|2021-06-09 02:09:40|7227.2|7224.4|7227|7224.2|7227.2|7224.4|7227|7224.2|0
1623204600000|2021-06-09 02:10:00|7227.3|7224.5|7228.5|7225.7|7228.5|7225.7|7227.3|7224.5|8
1623204610000|2021-06-09 02:10:10|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.8|7225|1
1623204620000|2021-06-09 02:10:20|7228.8|7226|7229|7226.2|7229|7226.2|7228.8|7226|0
1623204640000|2021-06-09 02:10:40|7229.3|7226.5|7227.5|7224.7|7229.5|7226.7|7226|7223.2|7
1623204650000|2021-06-09 02:10:50|7227|7224.2|7226.5|7223.7|7227.5|7224.7|7226.5|7223.7|10
1623204660000|2021-06-09 02:11:00|7226.7|7223.9|7226|7223.2|7227|7224.2|7225.7|7222.9|19
1623204670000|2021-06-09 02:11:10|7226.7|7223.9|7228|7225.2|7228|7225.2|7226.5|7223.7|1
1623204680000|2021-06-09 02:11:20|7227.8|7225|7228.5|7225.7|7228.5|7225.7|7227.8|7225|5
1623204690000|2021-06-09 02:11:30|7228.2|7225.4|7228.8|7226|7228.8|7226|7227.8|7225|3
1623204700000|2021-06-09 02:11:40|7229|7226.2|7229.5|7226.7|7229.5|7226.7|7228|7225.2|7
1623204710000|2021-06-09 02:11:50|7230.1|7227.3|7230.3|7227.5|7230.3|7227.5|7230.1|7227.3|0
1623204720000|2021-06-09 02:12:00|7230.7|7227.9|7231|7228.2|7233.3|7230.5|7230.7|7227.9|32
1623204730000|2021-06-09 02:12:10|7231.5|7228.7|7230.5|7227.7|7231.8|7229|7230.5|7227.7|2
1623204740000|2021-06-09 02:12:20|7231|7228.2|7230.5|7227.7|7231|7228.2|7230.5|7227.7|0
1623204750000|2021-06-09 02:12:30|7230.3|7227.5|7230.3|7227.5|7230.6|7227.8|7230|7227.2|2
1623204760000|2021-06-09 02:12:40|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|0
1623204770000|2021-06-09 02:12:50|7230.6|7227.8|7229.5|7226.7|7230.9|7228.1|7229.4|7226.6|12
1623204780000|2021-06-09 02:13:00|7229.3|7226.5|7229.9|7227.1|7229.9|7227.1|7229.3|7226.5|2
1623204790000|2021-06-09 02:13:10|7229.8|7227|7229|7226.2|7230.1|7227.3|7229|7226.2|1
1623204800000|2021-06-09 02:13:20|7228.8|7226|7229.3|7226.5|7229.3|7226.5|7228.8|7226|4
1623204810000|2021-06-09 02:13:30|7229|7226.2|7229.3|7226.5|7229.3|7226.5|7228.3|7225.5|2
1623204820000|2021-06-09 02:13:40|7229.1|7226.3|7229.3|7226.5|7229.3|7226.5|7229.1|7226.3|1
1623204830000|2021-06-09 02:13:50|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|1
1623204840000|2021-06-09 02:14:00|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1623204850000|2021-06-09 02:14:10|7228.8|7226|7228.5|7225.7|7228.8|7226|7228.5|7225.7|1
1623204870000|2021-06-09 02:14:30|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1623204880000|2021-06-09 02:14:40|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|0
1623204890000|2021-06-09 02:14:50|7228|7225.2|7227.5|7224.7|7228.3|7225.5|7227.5|7224.7|0
1623204900000|2021-06-09 02:15:00|7227.8|7225|7227.5|7224.7|7227.8|7225|7227.5|7224.7|2
1623204910000|2021-06-09 02:15:10|7227.8|7225|7227.3|7224.5|7227.8|7225|7227|7224.2|0
1623204930000|2021-06-09 02:15:30|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|0
1623204950000|2021-06-09 02:15:50|7227.2|7224.4|7226.8|7224|7227.2|7224.4|7226.8|7224|0
1623204960000|2021-06-09 02:16:00|7227.1|7224.3|7225.3|7222.5|7227.1|7224.3|7225.3|7222.5|0
1623204970000|2021-06-09 02:16:10|7225.6|7222.8|7225.5|7222.7|7226.3|7223.5|7225.5|7222.7|1
1623204980000|2021-06-09 02:16:20|7225.8|7223|7225.8|7223|7225.8|7223|7225.5|7222.7|0
1623204990000|2021-06-09 02:16:30|7225.1|7222.3|7224.8|7222|7225.1|7222.3|7224.8|7222|1
1623205000000|2021-06-09 02:16:40|7224|7221.2|7224.5|7221.7|7224.8|7222|7224|7221.2|4
1623205010000|2021-06-09 02:16:50|7224|7221.2|7225.6|7222.8|7225.6|7222.8|7224|7221.2|7
1623205020000|2021-06-09 02:17:00|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|0
1623205050000|2021-06-09 02:17:30|7225.6|7222.8|7225.6|7222.8|7225.9|7223.1|7225.6|7222.8|1
1623205060000|2021-06-09 02:17:40|7225|7222.2|7225.3|7222.5|7225.3|7222.5|7224.8|7222|5
1623205070000|2021-06-09 02:17:50|7225.6|7222.8|7225.1|7222.3|7225.6|7222.8|7225.1|7222.3|0
1623205080000|2021-06-09 02:18:00|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|0
1623205090000|2021-06-09 02:18:10|7224.8|7222|7225.1|7222.3|7225.3|7222.5|7224.8|7222|4
1623205110000|2021-06-09 02:18:30|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|0
1623205120000|2021-06-09 02:18:40|7224.3|7221.5|7225.3|7222.5|7225.3|7222.5|7224.3|7221.5|8
1623205140000|2021-06-09 02:19:00|7225.5|7222.7|7225.3|7222.5|7225.5|7222.7|7225.2|7222.4|1
1623205150000|2021-06-09 02:19:10|7225.1|7222.3|7223.3|7220.5|7225.1|7222.3|7223|7220.2|5
1623205160000|2021-06-09 02:19:20|7223.6|7220.8|7223.6|7220.8|7223.9|7221.1|7223.6|7220.8|0
1623205170000|2021-06-09 02:19:30|7223.4|7220.6|7223.1|7220.3|7224.1|7221.3|7222.8|7220|1
1623205180000|2021-06-09 02:19:40|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623205190000|2021-06-09 02:19:50|7223|7220.2|7222.4|7219.6|7223|7220.2|7222.4|7219.6|0
1623205200000|2021-06-09 02:20:00|7222.6|7219.8|7223.1|7220.3|7223.1|7220.3|7222.6|7219.8|1
1623205210000|2021-06-09 02:20:10|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|0
1623205220000|2021-06-09 02:20:20|7223.6|7220.8|7224.3|7221.5|7224.3|7221.5|7223.6|7220.8|14
1623205230000|2021-06-09 02:20:30|7224.1|7221.3|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|0
1623205240000|2021-06-09 02:20:40|7225.6|7222.8|7226.1|7223.3|7226.1|7223.3|7225.6|7222.8|0
1623205250000|2021-06-09 02:20:50|7225.8|7223|7226.1|7223.3|7226.1|7223.3|7225.8|7223|2
1623205260000|2021-06-09 02:21:00|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|0
1623205270000|2021-06-09 02:21:10|7226.1|7223.3|7226.3|7223.5|7226.4|7223.6|7226.1|7223.3|1
1623205290000|2021-06-09 02:21:30|7226.1|7223.3|7226.6|7223.8|7226.6|7223.8|7226.1|7223.3|0
1623205310000|2021-06-09 02:21:50|7226.4|7223.6|7226.1|7223.3|7226.4|7223.6|7226.1|7223.3|1
1623205320000|2021-06-09 02:22:00|7225.6|7222.8|7225.6|7222.8|7226.1|7223.3|7225.6|7222.8|1
1623205330000|2021-06-09 02:22:10|7225.9|7223.1|7225.9|7223.1|7226.6|7223.8|7225.6|7222.8|0
1623205340000|2021-06-09 02:22:20|7226.9|7224.1|7226.1|7223.3|7226.9|7224.1|7226.1|7223.3|7
1623205350000|2021-06-09 02:22:30|7225.9|7223.1|7227.1|7224.3|7227.1|7224.3|7225.9|7223.1|1
1623205380000|2021-06-09 02:23:00|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|0
1623205410000|2021-06-09 02:23:30|7226.6|7223.8|7226.1|7223.3|7226.6|7223.8|7226.1|7223.3|0
1623205420000|2021-06-09 02:23:40|7226.6|7223.8|7226.4|7223.6|7226.6|7223.8|7226.1|7223.3|1
1623205430000|2021-06-09 02:23:50|7226.6|7223.8|7226.3|7223.5|7226.6|7223.8|7226.3|7223.5|1
1623205440000|2021-06-09 02:24:00|7226.1|7223.3|7226.1|7223.3|7226.6|7223.8|7226.1|7223.3|4
1623205450000|2021-06-09 02:24:10|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1623205470000|2021-06-09 02:24:30|7226.1|7223.3|7226.3|7223.5|7226.6|7223.8|7226.1|7223.3|0
1623205480000|2021-06-09 02:24:40|7226.6|7223.8|7226.1|7223.3|7226.6|7223.8|7226.1|7223.3|0
1623205490000|2021-06-09 02:24:50|7226.4|7223.6|7226.6|7223.8|7226.6|7223.8|7226.4|7223.6|0
1623205500000|2021-06-09 02:25:00|7226.8|7224|7227.1|7224.3|7227.1|7224.3|7226.8|7224|1
1623205510000|2021-06-09 02:25:10|7226.6|7223.8|7227.1|7224.3|7227.1|7224.3|7226.6|7223.8|0
1623205540000|2021-06-09 02:25:40|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|0
1623205570000|2021-06-09 02:26:10|7227.1|7224.3|7227.3|7224.5|7227.4|7224.6|7227.1|7224.3|1
1623205590000|2021-06-09 02:26:30|7227.9|7225.1|7228.1|7225.3|7228.1|7225.3|7227.9|7225.1|0
1623205600000|2021-06-09 02:26:40|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.8|7225|0
1623205610000|2021-06-09 02:26:50|7228.6|7225.8|7228.3|7225.5|7228.6|7225.8|7228.3|7225.5|3
1623205630000|2021-06-09 02:27:10|7228.1|7225.3|7228.3|7225.5|7228.6|7225.8|7228.1|7225.3|0
1623205650000|2021-06-09 02:27:30|7228.9|7226.1|7228.6|7225.8|7228.9|7226.1|7228.3|7225.5|1
1623205660000|2021-06-09 02:27:40|7228.3|7225.5|7228.3|7225.5|7228.8|7226|7228.3|7225.5|0
1623205670000|2021-06-09 02:27:50|7228.6|7225.8|7229.1|7226.3|7229.1|7226.3|7228.6|7225.8|0
1623205680000|2021-06-09 02:28:00|7228.8|7226|7229.3|7226.5|7229.3|7226.5|7228.3|7225.5|0
1623205690000|2021-06-09 02:28:10|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|0
1623205700000|2021-06-09 02:28:20|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|0
1623205720000|2021-06-09 02:28:40|7229.6|7226.8|7228.3|7225.5|7229.6|7226.8|7228.3|7225.5|10
1623205730000|2021-06-09 02:28:50|7228|7225.2|7228.1|7225.3|7228.1|7225.3|7227.8|7225|0
1623205740000|2021-06-09 02:29:00|7228.3|7225.5|7227.8|7225|7228.8|7226|7227.8|7225|0
1623205760000|2021-06-09 02:29:20|7228.6|7225.8|7229.3|7226.5|7229.3|7226.5|7228.6|7225.8|2
1623205770000|2021-06-09 02:29:30|7229.6|7226.8|7229.8|7227|7229.8|7227|7229.6|7226.8|10
1623205780000|2021-06-09 02:29:40|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|0
1623205790000|2021-06-09 02:29:50|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|0
1623205800000|2021-06-09 02:30:00|7229.8|7227|7229.6|7226.8|7230.1|7227.3|7229.6|7226.8|3
1623205810000|2021-06-09 02:30:10|7229.9|7227.1|7230.1|7227.3|7230.1|7227.3|7229.9|7227.1|0
1623205820000|2021-06-09 02:30:20|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|0
1623205830000|2021-06-09 02:30:30|7229.6|7226.8|7229.8|7227|7230.1|7227.3|7229.6|7226.8|0
1623205840000|2021-06-09 02:30:40|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|1
1623205860000|2021-06-09 02:31:00|7230.8|7228|7231.1|7228.3|7231.1|7228.3|7230.8|7228|1
1623205870000|2021-06-09 02:31:10|7231.3|7228.5|7231.6|7228.8|7231.6|7228.8|7231.3|7228.5|1
1623205880000|2021-06-09 02:31:20|7230.6|7227.8|7231.6|7228.8|7231.6|7228.8|7230.6|7227.8|1
1623205890000|2021-06-09 02:31:30|7230.6|7227.8|7230.9|7228.1|7230.9|7228.1|7230.6|7227.8|9
1623205900000|2021-06-09 02:31:40|7230.6|7227.8|7232.3|7229.5|7232.8|7230|7230.6|7227.8|3
1623205910000|2021-06-09 02:31:50|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|0
1623205920000|2021-06-09 02:32:00|7232.3|7229.5|7232.6|7229.8|7232.6|7229.8|7232.3|7229.5|1
1623205930000|2021-06-09 02:32:10|7233.4|7230.6|7232.8|7230|7233.8|7231|7232.8|7230|5
1623205940000|2021-06-09 02:32:20|7232.6|7229.8|7230.6|7227.8|7232.6|7229.8|7230.6|7227.8|4
1623205950000|2021-06-09 02:32:30|7231.1|7228.3|7231.1|7228.3|7231.6|7228.8|7231.1|7228.3|1
1623205980000|2021-06-09 02:33:00|7230.8|7228|7230.3|7227.5|7230.8|7228|7230.3|7227.5|0
1623205990000|2021-06-09 02:33:10|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|0
1623206000000|2021-06-09 02:33:20|7230.6|7227.8|7230.3|7227.5|7230.6|7227.8|7229.5|7226.7|1
1623206010000|2021-06-09 02:33:30|7230.1|7227.3|7229.3|7226.5|7230.1|7227.3|7229.3|7226.5|1
1623206020000|2021-06-09 02:33:40|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|1
1623206030000|2021-06-09 02:33:50|7229.5|7226.7|7228.5|7225.7|7229.5|7226.7|7228.5|7225.7|0
1623206040000|2021-06-09 02:34:00|7227.8|7225|7226.3|7223.5|7227.8|7225|7226.3|7223.5|1
1623206050000|2021-06-09 02:34:10|7226.6|7223.8|7226.3|7223.5|7226.8|7224|7226.3|7223.5|1
1623206060000|2021-06-09 02:34:20|7226.6|7223.8|7227.5|7224.7|7228.1|7225.3|7226.6|7223.8|2
1623206070000|2021-06-09 02:34:30|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|0
1623206080000|2021-06-09 02:34:40|7226.8|7224|7227.1|7224.3|7227.1|7224.3|7226.3|7223.5|0
1623206090000|2021-06-09 02:34:50|7226.8|7224|7227.1|7224.3|7227.1|7224.3|7226.8|7224|0
1623206100000|2021-06-09 02:35:00|7227.4|7224.6|7228.3|7225.5|7228.8|7226|7227.4|7224.6|1
1623206110000|2021-06-09 02:35:10|7228.5|7225.7|7229.3|7226.5|7229.3|7226.5|7228.5|7225.7|1
1623206120000|2021-06-09 02:35:20|7229.6|7226.8|7229.3|7226.5|7229.8|7227|7229.3|7226.5|0
1623206130000|2021-06-09 02:35:30|7228.8|7226|7228.3|7225.5|7228.8|7226|7228.3|7225.5|1
1623206140000|2021-06-09 02:35:40|7228.8|7226|7229.6|7226.8|7229.8|7227|7228.8|7226|0
1623206160000|2021-06-09 02:36:00|7229.3|7226.5|7229.1|7226.3|7229.3|7226.5|7228.8|7226|1
1623206170000|2021-06-09 02:36:10|7229|7226.2|7229.1|7226.3|7229.1|7226.3|7228.8|7226|1
1623206180000|2021-06-09 02:36:20|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|1
1623206210000|2021-06-09 02:36:50|7228.8|7226|7230.3|7227.5|7230.3|7227.5|7228.8|7226|6
1623206220000|2021-06-09 02:37:00|7229.5|7226.7|7229.5|7226.7|7229.8|7227|7229.3|7226.5|1
1623206230000|2021-06-09 02:37:10|7230.1|7227.3|7230.8|7228|7230.8|7228|7230.1|7227.3|3
1623206240000|2021-06-09 02:37:20|7230.3|7227.5|7232.1|7229.3|7232.4|7229.6|7230.3|7227.5|51
1623206250000|2021-06-09 02:37:30|7232.3|7229.5|7233.3|7230.5|7233.3|7230.5|7232.3|7229.5|1
1623206260000|2021-06-09 02:37:40|7232.8|7230|7232.8|7230|7233.1|7230.3|7232.8|7230|0
1623206270000|2021-06-09 02:37:50|7233.3|7230.5|7234.6|7231.8|7234.6|7231.8|7233.3|7230.5|9
1623206280000|2021-06-09 02:38:00|7233.6|7230.8|7234.8|7232|7234.8|7232|7233.6|7230.8|2
1623206290000|2021-06-09 02:38:10|7235.1|7232.3|7234.3|7231.5|7235.6|7232.8|7234.3|7231.5|10
1623206300000|2021-06-09 02:38:20|7234.5|7231.7|7234.6|7231.8|7235.1|7232.3|7234.3|7231.5|5
1623206310000|2021-06-09 02:38:30|7234.3|7231.5|7235.5|7232.7|7235.8|7233|7234.3|7231.5|1
1623206320000|2021-06-09 02:38:40|7234.8|7232|7236.6|7233.8|7236.6|7233.8|7234.5|7231.7|6
1623206330000|2021-06-09 02:38:50|7236.3|7233.5|7236.6|7233.8|7236.9|7234.1|7236.3|7233.5|6
1623206340000|2021-06-09 02:39:00|7236.1|7233.3|7236.3|7233.5|7236.6|7233.8|7236.1|7233.3|3
1623206350000|2021-06-09 02:39:10|7236.1|7233.3|7236.6|7233.8|7237.3|7234.5|7236.1|7233.3|4
1623206360000|2021-06-09 02:39:20|7236.3|7233.5|7236.3|7233.5|7236.5|7233.7|7236.1|7233.3|2
1623206370000|2021-06-09 02:39:30|7236.1|7233.3|7237|7234.2|7237.3|7234.5|7234.8|7232|3
1623206380000|2021-06-09 02:39:40|7237.2|7234.4|7238|7235.2|7238|7235.2|7237.2|7234.4|2
1623206390000|2021-06-09 02:39:50|7237.7|7234.9|7237.5|7234.7|7238|7235.2|7237.5|7234.7|1
1623206400000|2021-06-09 02:40:00|7237.8|7235|7237.7|7234.9|7238|7235.2|7237.7|7234.9|9
1623206410000|2021-06-09 02:40:10|7238|7235.2|7239.5|7236.7|7239.5|7236.7|7238|7235.2|24
1623206420000|2021-06-09 02:40:20|7239|7236.2|7238.3|7235.5|7239|7236.2|7238|7235.2|1
1623206430000|2021-06-09 02:40:30|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|0
1623206440000|2021-06-09 02:40:40|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|0
1623206450000|2021-06-09 02:40:50|7237.5|7234.7|7237.3|7234.5|7237.5|7234.7|7237|7234.2|5
1623206460000|2021-06-09 02:41:00|7237.8|7235|7237.8|7235|7238.1|7235.3|7237.8|7235|6
1623206470000|2021-06-09 02:41:10|7237.2|7234.4|7237.3|7234.5|7237.3|7234.5|7236.6|7233.8|2
1623206480000|2021-06-09 02:41:20|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.3|7234.5|1
1623206490000|2021-06-09 02:41:30|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1623206510000|2021-06-09 02:41:50|7238.3|7235.5|7239.3|7236.5|7239.6|7236.8|7238.3|7235.5|13
1623206520000|2021-06-09 02:42:00|7238.6|7235.8|7239.1|7236.3|7239.1|7236.3|7238.3|7235.5|30
1623206530000|2021-06-09 02:42:10|7238.8|7236|7239.8|7237|7239.8|7237|7238.8|7236|9
1623206540000|2021-06-09 02:42:20|7239.5|7236.7|7238.7|7235.9|7239.5|7236.7|7238.7|7235.9|1
1623206550000|2021-06-09 02:42:30|7239|7236.2|7239|7236.2|7239|7236.2|7238.7|7235.9|2
1623206560000|2021-06-09 02:42:40|7238.4|7235.6|7238|7235.2|7238.4|7235.6|7238|7235.2|0
1623206570000|2021-06-09 02:42:50|||||||||1
1623206580000|2021-06-09 02:43:00|7237.7|7234.9|7239|7236.2|7239|7236.2|7237.5|7234.7|9
1623206590000|2021-06-09 02:43:10|7238.7|7235.9|7239|7236.2|7239.5|7236.7|7238.7|7235.9|22
1623206600000|2021-06-09 02:43:20|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|1
1623206610000|2021-06-09 02:43:30|7239|7236.2|7239|7236.2|7239.5|7236.7|7239|7236.2|22
1623206620000|2021-06-09 02:43:40|7239.3|7236.5|7239|7236.2|7240|7237.2|7239|7236.2|25
1623206630000|2021-06-09 02:43:50|7239.3|7236.5|7239|7236.2|7240|7237.2|7239|7236.2|28
1623206640000|2021-06-09 02:44:00|7238.8|7236|7239|7236.2|7239|7236.2|7237.7|7234.9|12
1623206650000|2021-06-09 02:44:10|7238.7|7235.9|7239|7236.2|7239|7236.2|7238.7|7235.9|0
1623206670000|2021-06-09 02:44:30|7238.5|7235.7|7240|7237.2|7240|7237.2|7238.5|7235.7|40
1623206680000|2021-06-09 02:44:40|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|6
1623206690000|2021-06-09 02:44:50|7239.5|7236.7|7240.7|7237.9|7241.3|7238.5|7239.5|7236.7|54
1623206700000|2021-06-09 02:45:00|7240.5|7237.7|7240.7|7237.9|7240.7|7237.9|7240.5|7237.7|2
1623206710000|2021-06-09 02:45:10|7241|7238.2|7239|7236.2|7241|7238.2|7239|7236.2|7
1623206730000|2021-06-09 02:45:30|7240|7237.2|7239.7|7236.9|7240|7237.2|7239.7|7236.9|2
1623206740000|2021-06-09 02:45:40|7239.9|7237.1|7241|7238.2|7242|7239.2|7239.9|7237.1|10
1623206750000|2021-06-09 02:45:50|7240.7|7237.9|7240.5|7237.7|7240.7|7237.9|7240.2|7237.4|0
1623206770000|2021-06-09 02:46:10|7240.7|7237.9|7241.5|7238.7|7241.5|7238.7|7240.7|7237.9|2
1623206780000|2021-06-09 02:46:20|7241|7238.2|7241.2|7238.4|7241.5|7238.7|7241|7238.2|0
1623206790000|2021-06-09 02:46:30|7241|7238.2|7241.9|7239.1|7241.9|7239.1|7241|7238.2|29
1623206800000|2021-06-09 02:46:40|7243|7240.2|7243|7240.2|7243|7240.2|7242.2|7239.4|22
1623206810000|2021-06-09 02:46:50|7243.2|7240.4|7243.8|7241|7243.8|7241|7243.2|7240.4|2
1623206820000|2021-06-09 02:47:00|7244|7241.2|7244.7|7241.9|7245|7242.2|7244|7241.2|32
1623206830000|2021-06-09 02:47:10|7245|7242.2|7245.7|7242.9|7245.7|7242.9|7245|7242.2|13
1623206840000|2021-06-09 02:47:20|7245|7242.2|7245.8|7243|7247|7244.2|7245|7242.2|6
1623206850000|2021-06-09 02:47:30|7246|7243.2|7247.5|7244.7|7249|7246.2|7246|7243.2|42
1623206860000|2021-06-09 02:47:40|7247|7244.2|7246.5|7243.7|7247|7244.2|7246.5|7243.7|1
1623206870000|2021-06-09 02:47:50|7246.2|7243.4|7247.8|7245|7247.8|7245|7246|7243.2|12
1623206880000|2021-06-09 02:48:00|7248|7245.2|7246|7243.2|7248|7245.2|7246|7243.2|21
1623206890000|2021-06-09 02:48:10|7246.3|7243.5|7246.3|7243.5|7246.8|7244|7246.3|7243.5|12
1623206900000|2021-06-09 02:48:20|7246|7243.2|7247.3|7244.5|7247.3|7244.5|7245|7242.2|14
1623206910000|2021-06-09 02:48:30|7247.6|7244.8|7248|7245.2|7248.5|7245.7|7247.5|7244.7|7
1623206920000|2021-06-09 02:48:40|7247.5|7244.7|7248|7245.2|7248|7245.2|7247.5|7244.7|1
1623206930000|2021-06-09 02:48:50|||||||||1
1623206940000|2021-06-09 02:49:00|7247.4|7244.6|7245.5|7242.7|7247.4|7244.6|7245.2|7242.4|10
1623206950000|2021-06-09 02:49:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|2
1623206960000|2021-06-09 02:49:20|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.2|7242.4|3
1623206970000|2021-06-09 02:49:30|7244|7241.2|7246.6|7243.8|7246.6|7243.8|7243.8|7241|37
1623206980000|2021-06-09 02:49:40|7247|7244.2|7246.7|7243.9|7247.2|7244.4|7246.7|7243.9|9
1623206990000|2021-06-09 02:49:50|7246|7243.2|7248|7245.2|7248|7245.2|7246|7243.2|7
1623207000000|2021-06-09 02:50:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|8
1623207010000|2021-06-09 02:50:10|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1623207020000|2021-06-09 02:50:20|7247.7|7244.9|7246|7243.2|7247.7|7244.9|7246|7243.2|4
1623207030000|2021-06-09 02:50:30|7246.6|7243.8|7247|7244.2|7247|7244.2|7246.6|7243.8|6
1623207040000|2021-06-09 02:50:40|7246.7|7243.9|7246|7243.2|7247|7244.2|7246|7243.2|1
1623207050000|2021-06-09 02:50:50|7246.3|7243.5|7246.7|7243.9|7247|7244.2|7246.3|7243.5|2
1623207060000|2021-06-09 02:51:00|7246|7243.2|7248|7245.2|7248|7245.2|7246|7243.2|10
1623207070000|2021-06-09 02:51:10|7247.7|7244.9|7248|7245.2|7248|7245.2|7247.7|7244.9|1
1623207080000|2021-06-09 02:51:20|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|4
1623207090000|2021-06-09 02:51:30|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|41
1623207100000|2021-06-09 02:51:40|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|0
1623207110000|2021-06-09 02:51:50|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|11
1623207120000|2021-06-09 02:52:00|7248.8|7246|7253.1|7250.3|7255.2|7250.3|7248.8|7245.2|176
1623207130000|2021-06-09 02:52:10|7252.8|7250|7253.8|7251|7253.8|7251|7252.8|7250|21
1623207140000|2021-06-09 02:52:20|7254.3|7251.5|7252.8|7250|7254.3|7251.5|7252.8|7250|19
1623207150000|2021-06-09 02:52:30|7253|7250.2|7256.2|7253.4|7256.5|7253.7|7253|7250.2|45
1623207160000|2021-06-09 02:52:40|7255.8|7253|7254.8|7252|7256.5|7253.7|7254.8|7252|31
1623207170000|2021-06-09 02:52:50|7254.9|7252.1|7253.8|7251|7255.6|7252.8|7253.8|7251|11
1623207180000|2021-06-09 02:53:00|7253.5|7250.7|7255.1|7252.3|7255.1|7252.3|7253.1|7250.3|70
1623207190000|2021-06-09 02:53:10|7255.6|7252.8|7255.6|7252.8|7256.1|7253.3|7255.6|7252.8|51
1623207200000|2021-06-09 02:53:20|7255.3|7252.5|7253.6|7250.8|7255.3|7252.5|7253.6|7250.8|4
1623207210000|2021-06-09 02:53:30|7253.3|7250.5|7252.8|7250|7253.3|7250.5|7252.8|7250|1
1623207220000|2021-06-09 02:53:40|7253.3|7250.5|7253.6|7250.8|7253.6|7250.8|7253.3|7250.5|4
1623207230000|2021-06-09 02:53:50|7253.3|7250.5|7253.6|7250.8|7253.6|7250.8|7252.6|7249.8|6
1623207240000|2021-06-09 02:54:00|7254.1|7251.3|7252.6|7249.8|7254.6|7251.8|7252.3|7249.5|6
1623207250000|2021-06-09 02:54:10|7252.3|7249.5|7253.3|7250.5|7253.6|7250.8|7252.3|7249.5|10
1623207260000|2021-06-09 02:54:20|7253.6|7250.8|7254.4|7251.6|7254.4|7251.6|7252.6|7249.8|60
1623207270000|2021-06-09 02:54:30|7254.6|7251.8|7255.9|7253.1|7256.6|7253.8|7254.6|7251.8|42
1623207280000|2021-06-09 02:54:40|7256.1|7253.3|7254.6|7251.8|7256.1|7253.3|7254.6|7251.8|7
1623207290000|2021-06-09 02:54:50|7253.6|7250.8|7254.1|7251.3|7254.6|7251.8|7253.6|7250.8|22
1623207300000|2021-06-09 02:55:00|7254.4|7251.6|7255.3|7252.5|7255.4|7252.6|7254.4|7251.6|14
1623207310000|2021-06-09 02:55:10|7254.7|7251.9|7257.3|7254.5|7257.6|7254.8|7254.3|7251.5|37
1623207320000|2021-06-09 02:55:20|7257.1|7254.3|7257.1|7254.3|7257.6|7254.8|7257.1|7254.3|45
1623207330000|2021-06-09 02:55:30|7256.6|7253.8|7257.6|7254.8|7257.6|7254.8|7256.6|7253.8|22
1623207340000|2021-06-09 02:55:40|7257.9|7255.1|7257.6|7254.8|7258.6|7255.8|7257.6|7254.8|28
1623207350000|2021-06-09 02:55:50|7258.1|7255.3|7256.6|7253.8|7258.1|7255.3|7256.6|7253.8|25
1623207360000|2021-06-09 02:56:00|7257.2|7254.4|7259.6|7256.8|7259.9|7257.1|7257.2|7254.4|67
1623207370000|2021-06-09 02:56:10|7260.1|7257.3|7258.6|7255.8|7260.1|7257.3|7258.6|7255.8|24
1623207380000|2021-06-09 02:56:20|7258.8|7256|7260.6|7257.8|7260.6|7257.8|7258.6|7255.8|28
1623207390000|2021-06-09 02:56:30|7260|7257.2|7259.1|7256.3|7260.6|7257.8|7258.6|7255.8|71
1623207400000|2021-06-09 02:56:40|7259.4|7256.6|7259.9|7257.1|7260.1|7257.3|7259.3|7256.5|33
1623207410000|2021-06-09 02:56:50|7260.1|7257.3|7260|7257.2|7261|7258.2|7259.6|7256.8|108
1623207420000|2021-06-09 02:57:00|7259.8|7257|7259.1|7256.3|7260.8|7258|7259.1|7256.3|23
1623207430000|2021-06-09 02:57:10|7258.1|7255.3|7260|7257.2|7260.6|7257.8|7258|7255.2|20
1623207440000|2021-06-09 02:57:20|7259.8|7257|7259.8|7257|7259.8|7257|7258.5|7255.7|19
1623207450000|2021-06-09 02:57:30|7259.5|7256.7|7259.8|7257|7260.5|7257.7|7259.5|7256.7|13
1623207460000|2021-06-09 02:57:40|7260.1|7257.3|7260.8|7258|7261|7258.2|7260.1|7257.3|12
1623207470000|2021-06-09 02:57:50|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|3
1623207490000|2021-06-09 02:58:10|7260.1|7257.3|7259.4|7256.6|7260.3|7257.5|7259.4|7256.6|7
1623207500000|2021-06-09 02:58:20|7259.7|7256.9|7259.4|7256.6|7259.7|7256.9|7259.4|7256.6|9
1623207510000|2021-06-09 02:58:30|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|0
1623207520000|2021-06-09 02:58:40|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|3
1623207540000|2021-06-09 02:59:00|7257.9|7255.1|7258.7|7255.9|7259.9|7257.1|7257.6|7254.8|53
1623207550000|2021-06-09 02:59:10|7259.1|7256.3|7259.9|7257.1|7260.4|7257.6|7258.9|7256.1|19
1623207560000|2021-06-09 02:59:20|7259.7|7256.9|7260.2|7257.4|7260.4|7257.6|7259.7|7256.9|6
1623207570000|2021-06-09 02:59:30|7259.9|7257.1|7259.1|7256.3|7260.7|7257.9|7259.1|7256.3|13
1623207580000|2021-06-09 02:59:40|7258.9|7256.1|7259.2|7256.4|7259.4|7256.6|7258.9|7256.1|8
1623207590000|2021-06-09 02:59:50|7259.4|7256.6|7260.9|7258.1|7260.9|7258.1|7259.4|7256.6|6
1623207600000|2021-06-09 03:00:00|7260.7|7257.9|7260.4|7257.6|7260.9|7258.1|7260.4|7257.6|16
1623207610000|2021-06-09 03:00:10|7260.6|7257.8|7259.4|7256.6|7260.9|7258.1|7258.4|7255.6|14
1623207620000|2021-06-09 03:00:20|7259.1|7256.3|7259.4|7256.6|7259.7|7256.9|7258.9|7256.1|7
1623207630000|2021-06-09 03:00:30|7259.1|7256.3|7258.4|7255.6|7259.1|7256.3|7258.4|7255.6|1
1623207650000|2021-06-09 03:00:50|7258.7|7255.9|7259.2|7256.4|7259.2|7256.4|7258.7|7255.9|4
1623207660000|2021-06-09 03:01:00|7259.4|7256.6|7258.9|7256.1|7259.4|7256.6|7258.9|7256.1|0
1623207670000|2021-06-09 03:01:10|7259.2|7256.4|7260.4|7257.6|7260.7|7257.9|7259.2|7256.4|6
1623207680000|2021-06-09 03:01:20|7260.1|7257.3|7260.9|7258.1|7260.9|7258.1|7259.7|7256.9|8
1623207690000|2021-06-09 03:01:30|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|13
1623207700000|2021-06-09 03:01:40|7260.1|7257.3|7258.4|7255.6|7260.1|7257.3|7258.4|7255.6|6
1623207710000|2021-06-09 03:01:50|7258.7|7255.9|7258.4|7255.6|7258.7|7255.9|7258.4|7255.6|1
1623207720000|2021-06-09 03:02:00|7258.1|7255.3|7257.6|7254.8|7258.1|7255.3|7257.6|7254.8|3
1623207730000|2021-06-09 03:02:10|||||||||2
1623207740000|2021-06-09 03:02:20|7257.1|7254.3|7256.1|7253.3|7257.1|7254.3|7256.1|7253.3|3
1623207750000|2021-06-09 03:02:30|7255.9|7253.1|7255.4|7252.6|7255.9|7253.1|7255.4|7252.6|0
1623207760000|2021-06-09 03:02:40|7254.9|7252.1|7255.4|7252.6|7255.4|7252.6|7254.9|7252.1|1
1623207770000|2021-06-09 03:02:50|7255.9|7253.1|7255.4|7252.6|7256.7|7253.9|7255.4|7252.6|10
1623207780000|2021-06-09 03:03:00|7255.7|7252.9|7255.4|7252.6|7255.7|7252.9|7255.4|7252.6|2
1623207790000|2021-06-09 03:03:10|7255.1|7252.3|7254.9|7252.1|7255.1|7252.3|7254.9|7252.1|0
1623207800000|2021-06-09 03:03:20|||||||||1
1623207810000|2021-06-09 03:03:30|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|2
1623207840000|2021-06-09 03:04:00|7255.9|7253.1|7256.2|7253.4|7256.6|7253.8|7255.9|7253.1|3
1623207850000|2021-06-09 03:04:10|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|0
1623207860000|2021-06-09 03:04:20|7256.7|7253.9|7256.2|7253.4|7256.7|7253.9|7255.7|7252.9|17
1623207870000|2021-06-09 03:04:30|7255.9|7253.1|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|2
1623207880000|2021-06-09 03:04:40|7257.2|7254.4|7257.4|7254.6|7257.4|7254.6|7257.2|7254.4|4
1623207890000|2021-06-09 03:04:50|7257.6|7254.8|7258.7|7255.9|7259.4|7256.6|7257.6|7254.8|10
1623207900000|2021-06-09 03:05:00|7258.4|7255.6|7258.4|7255.6|7258.9|7256.1|7257.9|7255.1|9
1623207910000|2021-06-09 03:05:10|7258.1|7255.3|7258.4|7255.6|7258.4|7255.6|7257.9|7255.1|3
1623207920000|2021-06-09 03:05:20|7257.9|7255.1|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|0
1623207930000|2021-06-09 03:05:30|7257.1|7254.3|7257.7|7254.9|7257.7|7254.9|7256.9|7254.1|4
1623207940000|2021-06-09 03:05:40|7257.9|7255.1|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|4
1623207960000|2021-06-09 03:06:00|7257.1|7254.3|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|11
1623207980000|2021-06-09 03:06:20|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|4
1623207990000|2021-06-09 03:06:30|7257.1|7254.3|7257.7|7254.9|7258|7255.2|7257.1|7254.3|2
1623208020000|2021-06-09 03:07:00|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|3
1623208030000|2021-06-09 03:07:10|||||||||1
1623208040000|2021-06-09 03:07:20|7257.7|7254.9|7257.4|7254.6|7257.7|7254.9|7257.4|7254.6|8
1623208050000|2021-06-09 03:07:30|7257.7|7254.9|7258.4|7255.6|7258.4|7255.6|7257.7|7254.9|5
1623208060000|2021-06-09 03:07:40|7258.9|7256.1|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|2
1623208070000|2021-06-09 03:07:50|7258.4|7255.6|7259.7|7256.9|7259.7|7256.9|7258.4|7255.6|5
1623208080000|2021-06-09 03:08:00|7259.1|7256.3|7258.4|7255.6|7259.1|7256.3|7258.4|7255.6|11
1623208090000|2021-06-09 03:08:10|7258.7|7255.9|7258.4|7255.6|7258.7|7255.9|7258.4|7255.6|16
1623208100000|2021-06-09 03:08:20|7258.9|7256.1|7258.4|7255.6|7258.9|7256.1|7258.4|7255.6|2
1623208110000|2021-06-09 03:08:30|7258.7|7255.9|7258.4|7255.6|7258.7|7255.9|7258.4|7255.6|2
1623208130000|2021-06-09 03:08:50|7259.3|7256.5|7259.4|7256.6|7259.4|7256.6|7259.3|7256.5|5
1623208140000|2021-06-09 03:09:00|7259.7|7256.9|7260.9|7258.1|7260.9|7258.1|7259.7|7256.9|5
1623208150000|2021-06-09 03:09:10|7260.4|7257.6|7260.4|7257.6|7260.7|7257.9|7260.4|7257.6|10
1623208160000|2021-06-09 03:09:20|7260.6|7257.8|7264.2|7261.4|7267.1|7264.3|7260.6|7257.8|200
1623208170000|2021-06-09 03:09:30|7263.7|7260.9|7263.1|7260.3|7263.7|7260.9|7262.7|7259.9|14
1623208180000|2021-06-09 03:09:40|7262.7|7259.9|7264.9|7262.1|7264.9|7262.1|7262.7|7259.9|27
1623208190000|2021-06-09 03:09:50|7264.7|7261.9|7265.9|7263.1|7266.2|7263.4|7264.7|7261.9|19
1623208200000|2021-06-09 03:10:00|7266.2|7263.4|7264.9|7262.1|7266.2|7263.4|7264.9|7262.1|2
1623208210000|2021-06-09 03:10:10|7264.3|7261.5|7265.2|7262.4|7265.2|7262.4|7263.9|7261.1|28
1623208220000|2021-06-09 03:10:20|7264.9|7262.1|7264.7|7261.9|7264.9|7262.1|7264.7|7261.9|0
1623208230000|2021-06-09 03:10:30|7264.9|7262.1|7265.4|7262.6|7265.4|7262.6|7264.7|7261.9|6
1623208240000|2021-06-09 03:10:40|7265.1|7262.3|7264.4|7261.6|7265.1|7262.3|7264.4|7261.6|1
1623208250000|2021-06-09 03:10:50|7265.4|7262.6|7263.9|7261.1|7265.4|7262.6|7263.9|7261.1|14
1623208260000|2021-06-09 03:11:00|7264.1|7261.3|7264.4|7261.6|7264.7|7261.9|7263.9|7261.1|3
1623208270000|2021-06-09 03:11:10|7264.9|7262.1|7265.4|7262.6|7265.6|7262.8|7264.9|7262.1|19
1623208280000|2021-06-09 03:11:20|7265.2|7262.4|7264.4|7261.6|7265.2|7262.4|7264.4|7261.6|6
1623208290000|2021-06-09 03:11:30|7264.6|7261.8|7263.2|7260.4|7264.6|7261.8|7262.9|7260.1|35
1623208300000|2021-06-09 03:11:40|7263.6|7260.8|7263.9|7261.1|7263.9|7261.1|7263.6|7260.8|1
1623208310000|2021-06-09 03:11:50|7263.6|7260.8|7263.4|7260.6|7263.9|7261.1|7262.9|7260.1|14
1623208320000|2021-06-09 03:12:00|7263.7|7260.9|7264.6|7261.8|7264.9|7262.1|7263.7|7260.9|2
1623208330000|2021-06-09 03:12:10|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|0
1623208340000|2021-06-09 03:12:20|7263.9|7261.1|7264.4|7261.6|7264.4|7261.6|7263.9|7261.1|0
1623208350000|2021-06-09 03:12:30|7266.1|7263.3|7265.8|7263|7266.1|7263.3|7265.8|7263|11
1623208360000|2021-06-09 03:12:40|7265.7|7262.9|7264.4|7261.6|7265.7|7262.9|7264.2|7261.4|6
1623208370000|2021-06-09 03:12:50|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|0
1623208380000|2021-06-09 03:13:00|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|3
1623208390000|2021-06-09 03:13:10|7263.9|7261.1|7264.4|7261.6|7264.4|7261.6|7263.9|7261.1|2
1623208400000|2021-06-09 03:13:20|7263.9|7261.1|7264.2|7261.4|7264.2|7261.4|7263.9|7261.1|0
1623208410000|2021-06-09 03:13:30|7264.4|7261.6|7265.2|7262.4|7266.1|7263.3|7264.4|7261.6|7
1623208420000|2021-06-09 03:13:40|7265.5|7262.7|7265.4|7262.6|7265.5|7262.7|7265.4|7262.6|8
1623208430000|2021-06-09 03:13:50|7264.9|7262.1|7264.9|7262.1|7265|7262.2|7263.9|7261.1|5
1623208440000|2021-06-09 03:14:00|7264.2|7261.4|7264.2|7261.4|7264.7|7261.9|7264.2|7261.4|6
1623208450000|2021-06-09 03:14:10|7264.9|7262.1|7265.2|7262.4|7265.7|7262.9|7264.9|7262.1|21
1623208460000|2021-06-09 03:14:20|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|0
1623208470000|2021-06-09 03:14:30|7265.2|7262.4|7265.9|7263.1|7265.9|7263.1|7265.2|7262.4|15
1623208480000|2021-06-09 03:14:40|7265.7|7262.9|7265.4|7262.6|7265.7|7262.9|7265.4|7262.6|21
1623208500000|2021-06-09 03:15:00|7265.7|7262.9|7265.9|7263.1|7266.2|7263.4|7265.7|7262.9|4
1623208510000|2021-06-09 03:15:10|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.4|7262.6|0
1623208520000|2021-06-09 03:15:20|7265.4|7262.6|7265.9|7263.1|7265.9|7263.1|7265.4|7262.6|6
1623208530000|2021-06-09 03:15:30|7265.4|7262.6|7264.1|7261.3|7265.4|7262.6|7264.1|7261.3|2
1623208540000|2021-06-09 03:15:40|7264.2|7261.4|7263.9|7261.1|7265|7262.2|7263.9|7261.1|7
1623208560000|2021-06-09 03:16:00|7264.2|7261.4|7264.2|7261.4|7264.7|7261.9|7263.9|7261.1|8
1623208570000|2021-06-09 03:16:10|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|0
1623208580000|2021-06-09 03:16:20|7263.7|7260.9|7263.9|7261.1|7263.9|7261.1|7263.4|7260.6|2
1623208590000|2021-06-09 03:16:30|7264.2|7261.4|7263.9|7261.1|7264.2|7261.4|7263.7|7260.9|2
1623208600000|2021-06-09 03:16:40|7263.7|7260.9|7261.1|7258.3|7263.7|7260.9|7261.1|7258.3|5
1623208610000|2021-06-09 03:16:50|7260.9|7258.1|7260.4|7257.6|7260.9|7258.1|7260.4|7257.6|13
1623208620000|2021-06-09 03:17:00|7260.9|7258.1|7262.2|7259.4|7262.2|7259.4|7260.9|7258.1|4
1623208630000|2021-06-09 03:17:10|7262.6|7259.8|7262.9|7260.1|7262.9|7260.1|7262.4|7259.6|2
1623208640000|2021-06-09 03:17:20|7262.4|7259.6|7262.9|7260.1|7263.2|7260.4|7262.4|7259.6|2
1623208650000|2021-06-09 03:17:30|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|7262.4|7259.6|13
1623208660000|2021-06-09 03:17:40|7262.9|7260.1|7263.4|7260.6|7263.9|7261.1|7262.9|7260.1|9
1623208670000|2021-06-09 03:17:50|7263.9|7261.1|7264.2|7261.4|7264.2|7261.4|7263.9|7261.1|0
1623208680000|2021-06-09 03:18:00|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|7263.9|7261.1|0
1623208690000|2021-06-09 03:18:10|7263.2|7260.4|7262.9|7260.1|7263.2|7260.4|7262.9|7260.1|1
1623208700000|2021-06-09 03:18:20|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|1
1623208720000|2021-06-09 03:18:40|7261.7|7258.9|7261.4|7258.6|7262.4|7259.6|7261.4|7258.6|4
1623208730000|2021-06-09 03:18:50|7261.7|7258.9|7260.9|7258.1|7261.9|7259.1|7260.4|7257.6|2
1623208740000|2021-06-09 03:19:00|7261.1|7258.3|7261.4|7258.6|7261.4|7258.6|7261.1|7258.3|1
1623208750000|2021-06-09 03:19:10|7261.1|7258.3|7260.4|7257.6|7261.1|7258.3|7260.4|7257.6|1
1623208760000|2021-06-09 03:19:20|7261|7258.2|7260.9|7258.1|7261.2|7258.4|7260.7|7257.9|0
1623208780000|2021-06-09 03:19:40|7259.9|7257.1|7260.4|7257.6|7260.7|7257.9|7259.7|7256.9|6
1623208800000|2021-06-09 03:20:00|7260.7|7257.9|7259.9|7257.1|7260.7|7257.9|7259.9|7257.1|3
1623208810000|2021-06-09 03:20:10|7259.6|7256.8|7258.4|7255.6|7259.6|7256.8|7258.4|7255.6|0
1623208820000|2021-06-09 03:20:20|7258.1|7255.3|7257.9|7255.1|7258.1|7255.3|7257.9|7255.1|0
1623208830000|2021-06-09 03:20:30|7258.4|7255.6|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|12
1623208840000|2021-06-09 03:20:40|7256.9|7254.1|7255.9|7253.1|7257.4|7254.6|7255.9|7253.1|6
1623208850000|2021-06-09 03:20:50|7255.6|7252.8|7255.6|7252.8|7255.9|7253.1|7254.9|7252.1|24
1623208860000|2021-06-09 03:21:00|7255.9|7253.1|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|8
1623208870000|2021-06-09 03:21:10|7255.9|7253.1|7255.6|7252.8|7255.9|7253.1|7255.6|7252.8|0
1623208880000|2021-06-09 03:21:20|7256.6|7253.8|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|0
1623208890000|2021-06-09 03:21:30|7255.4|7252.6|7255.7|7252.9|7255.7|7252.9|7254.9|7252.1|8
1623208900000|2021-06-09 03:21:40|7256.4|7253.6|7256.2|7253.4|7256.4|7253.6|7256.2|7253.4|0
1623208910000|2021-06-09 03:21:50|7256.7|7253.9|7257.1|7254.3|7257.4|7254.6|7256.7|7253.9|5
1623208920000|2021-06-09 03:22:00|7256.9|7254.1|7255.4|7252.6|7256.9|7254.1|7255.4|7252.6|4
1623208930000|2021-06-09 03:22:10|7255.1|7252.3|7254.9|7252.1|7255.1|7252.3|7254.9|7252.1|0
1623208940000|2021-06-09 03:22:20|7254.1|7251.3|7254.2|7251.4|7254.2|7251.4|7253.9|7251.1|3
1623208950000|2021-06-09 03:22:30|7254.4|7251.6|7252.9|7250.1|7254.4|7251.6|7252.9|7250.1|9
1623208960000|2021-06-09 03:22:40|7253.9|7251.1|7254.6|7251.8|7254.6|7251.8|7253.9|7251.1|5
1623208970000|2021-06-09 03:22:50|7254.9|7252.1|7254.2|7251.4|7255.4|7252.6|7254.2|7251.4|1
1623208980000|2021-06-09 03:23:00|7254.4|7251.6|7255.4|7252.6|7255.4|7252.6|7254.2|7251.4|11
1623208990000|2021-06-09 03:23:10|7255.1|7252.3|7255.9|7253.1|7256.4|7253.6|7254.9|7252.1|1
1623209000000|2021-06-09 03:23:20|7256.4|7253.6|7256.4|7253.6|7256.9|7254.1|7255.9|7253.1|11
1623209010000|2021-06-09 03:23:30|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7255.9|7253.1|0
1623209020000|2021-06-09 03:23:40|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|0
1623209030000|2021-06-09 03:23:50|7256.1|7253.3|7256.4|7253.6|7256.4|7253.6|7255.9|7253.1|0
1623209040000|2021-06-09 03:24:00|7256.7|7253.9|7256.9|7254.1|7256.9|7254.1|7256.7|7253.9|1
1623209050000|2021-06-09 03:24:10|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1623209060000|2021-06-09 03:24:20|7257.1|7254.3|7256.4|7253.6|7257.1|7254.3|7256.4|7253.6|42
1623209070000|2021-06-09 03:24:30|7256.9|7254.1|7257.4|7254.6|7257.4|7254.6|7256.9|7254.1|0
1623209080000|2021-06-09 03:24:40|7256.9|7254.1|7258.7|7255.9|7258.9|7256.1|7256.9|7254.1|95
1623209090000|2021-06-09 03:24:50|7258.4|7255.6|7258.4|7255.6|7259|7256.2|7258.4|7255.6|7
1623209100000|2021-06-09 03:25:00|7257.4|7254.6|7256.7|7253.9|7257.7|7254.9|7256.7|7253.9|9
1623209110000|2021-06-09 03:25:10|7255.9|7253.1|7255.9|7253.1|7256.4|7253.6|7255.9|7253.1|1
1623209120000|2021-06-09 03:25:20|7256.2|7253.4|7256.4|7253.6|7256.4|7253.6|7255.9|7253.1|0
1623209130000|2021-06-09 03:25:30|7256.1|7253.3|7255.6|7252.8|7256.1|7253.3|7255.6|7252.8|4
1623209140000|2021-06-09 03:25:40|7256.4|7253.6|7255.6|7252.8|7256.4|7253.6|7255.1|7252.3|24
1623209150000|2021-06-09 03:25:50|7254|7251.2|7250.3|7247.5|7254.4|7251.6|7250.1|7247.3|138
1623209160000|2021-06-09 03:26:00|7249.9|7247.1|7251.9|7249.1|7252.4|7249.6|7249.9|7247.1|50
1623209170000|2021-06-09 03:26:10|7252.1|7249.3|7251.9|7249.1|7252.9|7250.1|7250.9|7248.1|90
1623209180000|2021-06-09 03:26:20|7251.6|7248.8|7251.7|7248.9|7251.9|7249.1|7251.6|7248.8|0
1623209190000|2021-06-09 03:26:30|7251.9|7249.1|7252.9|7250.1|7252.9|7250.1|7251.9|7249.1|11
1623209200000|2021-06-09 03:26:40|7252.6|7249.8|7252.7|7249.9|7252.9|7250.1|7252.4|7249.6|0
1623209210000|2021-06-09 03:26:50|7252.9|7250.1|7252.9|7250.1|7253.4|7250.6|7252.9|7250.1|6
1623209220000|2021-06-09 03:27:00|7253.5|7250.7|7253.9|7251.1|7253.9|7251.1|7253.5|7250.7|1
1623209230000|2021-06-09 03:27:10|7253.7|7250.9|7254.2|7251.4|7255.1|7252.3|7253.4|7250.6|11
1623209240000|2021-06-09 03:27:20|7253.7|7250.9|7254.4|7251.6|7254.4|7251.6|7253.4|7250.6|0
1623209250000|2021-06-09 03:27:30|7253.8|7251|7256|7253.2|7256|7253.2|7253.2|7250.4|15
1623209260000|2021-06-09 03:27:40|7256.1|7253.3|7254.9|7252.1|7256.1|7253.3|7254.6|7251.8|23
1623209270000|2021-06-09 03:27:50|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|0
1623209280000|2021-06-09 03:28:00|7253.9|7251.1|7254.4|7251.6|7254.4|7251.6|7253.6|7250.8|0
1623209290000|2021-06-09 03:28:10|7254.1|7251.3|7254.2|7251.4|7254.7|7251.9|7253.4|7250.6|13
1623209300000|2021-06-09 03:28:20|7254.4|7251.6|7254.4|7251.6|7255.4|7252.6|7254.4|7251.6|3
1623209310000|2021-06-09 03:28:30|7254.7|7251.9|7255.4|7252.6|7255.7|7252.9|7254.4|7251.6|1
1623209320000|2021-06-09 03:28:40|7255.7|7252.9|7256.4|7253.6|7256.7|7253.9|7255.4|7252.6|9
1623209330000|2021-06-09 03:28:50|7256.2|7253.4|7256.4|7253.6|7257.1|7254.3|7255.4|7252.6|5
1623209340000|2021-06-09 03:29:00|7255.9|7253.1|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|1
1623209350000|2021-06-09 03:29:10|7255.2|7252.4|7256.6|7253.8|7256.9|7254.1|7255.2|7252.4|7
1623209360000|2021-06-09 03:29:20|||||||||4
1623209370000|2021-06-09 03:29:30|7256.9|7254.1|7255.7|7252.9|7256.9|7254.1|7255.4|7252.6|5
1623209380000|2021-06-09 03:29:40|7255.4|7252.6|7255.4|7252.6|7255.7|7252.9|7255.4|7252.6|0
1623209390000|2021-06-09 03:29:50|7255.7|7252.9|7255.4|7252.6|7255.7|7252.9|7255.4|7252.6|6
1623209400000|2021-06-09 03:30:00|7255.2|7252.4|7250.2|7247.4|7255.5|7252.7|7249.4|7246.6|178
1623209410000|2021-06-09 03:30:10|7250.4|7247.6|7251.4|7248.6|7251.4|7248.6|7250.4|7247.6|6
1623209420000|2021-06-09 03:30:20|7252.2|7249.4|7252.4|7249.6|7252.4|7249.6|7252.2|7249.4|0
1623209430000|2021-06-09 03:30:30|7251.9|7249.1|7252.6|7249.8|7252.7|7249.9|7251.9|7249.1|0
1623209440000|2021-06-09 03:30:40|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1623209450000|2021-06-09 03:30:50|7252.9|7250.1|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|1
1623209460000|2021-06-09 03:31:00|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|0
1623209490000|2021-06-09 03:31:30|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1623209500000|2021-06-09 03:31:40|7252.9|7250.1|7253.2|7250.4|7253.4|7250.6|7252.9|7250.1|39
1623209520000|2021-06-09 03:32:00|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7252.9|7250.1|0
1623209530000|2021-06-09 03:32:10|7252.9|7250.1|7253.4|7250.6|7253.4|7250.6|7252.9|7250.1|0
1623209540000|2021-06-09 03:32:20|7253.1|7250.3|7253.2|7250.4|7253.2|7250.4|7252.9|7250.1|0
1623209550000|2021-06-09 03:32:30|7253.4|7250.6|7253.4|7250.6|7253.9|7251.1|7253.4|7250.6|2
1623209560000|2021-06-09 03:32:40|||||||||2
1623209570000|2021-06-09 03:32:50|7252.7|7249.9|7253.2|7250.4|7253.4|7250.6|7252.7|7249.9|11
1623209580000|2021-06-09 03:33:00|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1623209590000|2021-06-09 03:33:10|7253.2|7250.4|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|0
1623209600000|2021-06-09 03:33:20|7252.7|7249.9|7251.9|7249.1|7252.7|7249.9|7251.4|7248.6|14
1623209610000|2021-06-09 03:33:30|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.4|7248.6|4
1623209630000|2021-06-09 03:33:50|7251.4|7248.6|7252.2|7249.4|7252.5|7249.7|7251.4|7248.6|7
1623209660000|2021-06-09 03:34:20|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|1
1623209670000|2021-06-09 03:34:30|||||||||5
1623209680000|2021-06-09 03:34:40|7254.4|7251.6|7253.7|7250.9|7254.4|7251.6|7252.4|7249.6|30
1623209700000|2021-06-09 03:35:00|7253.4|7250.6|7252.7|7249.9|7253.4|7250.6|7252.7|7249.9|6
1623209710000|2021-06-09 03:35:10|7252.9|7250.1|7251.9|7249.1|7252.9|7250.1|7251.9|7249.1|2
1623209730000|2021-06-09 03:35:30|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|0
1623209740000|2021-06-09 03:35:40|7251.9|7249.1|7251.4|7248.6|7251.9|7249.1|7251.3|7248.5|4
1623209770000|2021-06-09 03:36:10|7251.9|7249.1|7250.2|7247.4|7251.9|7249.1|7249.9|7247.1|10
1623209780000|2021-06-09 03:36:20|7250.9|7248.1|7251.9|7249.1|7251.9|7249.1|7250.9|7248.1|2
1623209790000|2021-06-09 03:36:30|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|1
1623209800000|2021-06-09 03:36:40|||||||||1
1623209820000|2021-06-09 03:37:00|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1623209830000|2021-06-09 03:37:10|7251.9|7249.1|7252.4|7249.6|7252.4|7249.6|7251.9|7249.1|1
1623209860000|2021-06-09 03:37:40|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|0
1623209870000|2021-06-09 03:37:50|7250.9|7248.1|7250.7|7247.9|7251.2|7248.4|7250.7|7247.9|4
1623209880000|2021-06-09 03:38:00|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1623209910000|2021-06-09 03:38:30|7250.3|7247.5|7249.4|7246.6|7250.3|7247.5|7249.2|7246.4|9
1623209920000|2021-06-09 03:38:40|7249.2|7246.4|7249.7|7246.9|7249.7|7246.9|7249.2|7246.4|1
1623209930000|2021-06-09 03:38:50|7249.5|7246.7|7249|7246.2|7249.7|7246.9|7248.7|7245.9|19
1623209940000|2021-06-09 03:39:00|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|0
1623209950000|2021-06-09 03:39:10|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|0
1623209960000|2021-06-09 03:39:20|7248.6|7245.8|7248.2|7245.4|7248.6|7245.8|7247.9|7245.1|17
1623209970000|2021-06-09 03:39:30|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|0
1623209980000|2021-06-09 03:39:40|7248.1|7245.3|7247.7|7244.9|7248.1|7245.3|7247.2|7244.4|0
1623210000000|2021-06-09 03:40:00|7247.5|7244.7|7247.7|7244.9|7247.7|7244.9|7247.5|7244.7|2
1623210010000|2021-06-09 03:40:10|||||||||2
1623210030000|2021-06-09 03:40:30|7248|7245.2|7249.5|7246.7|7249.5|7246.7|7248|7245.2|22
1623210060000|2021-06-09 03:41:00|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.6|7247.8|1
1623210090000|2021-06-09 03:41:30|7250.7|7247.9|7250.2|7247.4|7250.7|7247.9|7249.9|7247.1|3
1623210100000|2021-06-09 03:41:40|7249.9|7247.1|7249.7|7246.9|7249.9|7247.1|7249.7|7246.9|0
1623210120000|2021-06-09 03:42:00|||||||||2
1623210130000|2021-06-09 03:42:10|7249.5|7246.7|7248.7|7245.9|7249.5|7246.7|7248.7|7245.9|1
1623210160000|2021-06-09 03:42:40|7248.5|7245.7|7250.2|7247.4|7250.2|7247.4|7248.5|7245.7|11
1623210190000|2021-06-09 03:43:10|7250.5|7247.7|7250.7|7247.9|7250.7|7247.9|7250.5|7247.7|0
1623210210000|2021-06-09 03:43:30|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|7249.9|7247.1|1
1623210220000|2021-06-09 03:43:40|7249.7|7246.9|7249.4|7246.6|7249.7|7246.9|7249.4|7246.6|1
1623210240000|2021-06-09 03:44:00|7249.9|7247.1|7249|7246.2|7249.9|7247.1|7249|7246.2|2
1623210260000|2021-06-09 03:44:20|7248.7|7245.9|7248.7|7245.9|7249|7246.2|7248.7|7245.9|0
1623210270000|2021-06-09 03:44:30|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1623210300000|2021-06-09 03:45:00|7248.2|7245.4|7248.8|7246|7248.8|7246|7247.4|7244.6|8
1623210310000|2021-06-09 03:45:10|7249.3|7246.5|7249|7246.2|7249.3|7246.5|7249|7246.2|0
1623210330000|2021-06-09 03:45:30|||||||||1
1623210340000|2021-06-09 03:45:40|7248.5|7245.7|7249|7246.2|7249|7246.2|7248.5|7245.7|1
1623210350000|2021-06-09 03:45:50|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|1
1623210360000|2021-06-09 03:46:00|7250.8|7248|7250.5|7247.7|7250.8|7248|7250.2|7247.4|18
1623210370000|2021-06-09 03:46:10|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|1
1623210400000|2021-06-09 03:46:40|7247.3|7244.5|7246.5|7243.7|7247.3|7244.5|7246.5|7243.7|36
1623210410000|2021-06-09 03:46:50|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|5
1623210420000|2021-06-09 03:47:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623210440000|2021-06-09 03:47:20|7246.5|7243.7|7247.5|7244.7|7247.5|7244.7|7246.5|7243.7|14
1623210450000|2021-06-09 03:47:30|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|1
1623210460000|2021-06-09 03:47:40|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|0
1623210470000|2021-06-09 03:47:50|7247.1|7244.3|7247.3|7244.5|7247.3|7244.5|7247|7244.2|1
1623210490000|2021-06-09 03:48:10|||||||||1
1623210500000|2021-06-09 03:48:20|||||||||8
1623210560000|2021-06-09 03:49:20|||||||||9
1623210570000|2021-06-09 03:49:30|||||||||6
1623210580000|2021-06-09 03:49:40|7247.5|7244.7|7247.3|7244.5|7248.3|7245.5|7247.3|7244.5|10
1623210620000|2021-06-09 03:50:20|7246.5|7243.7|7247.3|7244.5|7247.3|7244.5|7246.5|7243.7|1
1623210660000|2021-06-09 03:51:00|||||||||1
1623210670000|2021-06-09 03:51:10|7247|7244.2|7246.8|7244|7247.3|7244.5|7246.8|7244|1
1623210690000|2021-06-09 03:51:30|7247.1|7244.3|7247.3|7244.5|7247.3|7244.5|7247.1|7244.3|0
1623210710000|2021-06-09 03:51:50|||||||||1
1623210720000|2021-06-09 03:52:00|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|5
1623210730000|2021-06-09 03:52:10|7247.1|7244.3|7246.8|7244|7247.3|7244.5|7246.8|7244|1
1623210750000|2021-06-09 03:52:30|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|0
1623210760000|2021-06-09 03:52:40|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|2
1623210770000|2021-06-09 03:52:50|7246.5|7243.7|7247.3|7244.5|7247.3|7244.5|7246.5|7243.7|0
1623210780000|2021-06-09 03:53:00|||||||||1
1623210830000|2021-06-09 03:53:50|||||||||4
1623210840000|2021-06-09 03:54:00|||||||||1
1623210880000|2021-06-09 03:54:40|7249.8|7247|7249.8|7247|7251.3|7248.5|7249.8|7247|14
1623210890000|2021-06-09 03:54:50|||||||||1
1623210910000|2021-06-09 03:55:10|7250.1|7247.3|7250.3|7247.5|7250.3|7247.5|7250.1|7247.3|0
1623210950000|2021-06-09 03:55:50|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|6
1623210960000|2021-06-09 03:56:00|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|0
1623210980000|2021-06-09 03:56:20|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|0
1623210990000|2021-06-09 03:56:30|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|24
1623211000000|2021-06-09 03:56:40|7252|7249.2|7251.8|7249|7252|7249.2|7251.8|7249|0
1623211010000|2021-06-09 03:56:50|7251.3|7248.5|7251.8|7249|7251.8|7249|7251.3|7248.5|0
1623211030000|2021-06-09 03:57:10|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|23
1623211040000|2021-06-09 03:57:20|7251.8|7249|7251.6|7248.8|7251.8|7249|7251.3|7248.5|6
1623211050000|2021-06-09 03:57:30|7251.8|7249|7251.8|7249|7251.8|7249|7251.3|7248.5|0
1623211070000|2021-06-09 03:57:50|7252.4|7249.6|7252.8|7250|7252.8|7250|7252.3|7249.5|0
1623211090000|2021-06-09 03:58:10|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1623211100000|2021-06-09 03:58:20|7253.6|7250.8|7253.5|7250.7|7253.8|7251|7253.3|7250.5|0
1623211110000|2021-06-09 03:58:30|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7252.3|7249.5|6
1623211120000|2021-06-09 03:58:40|7253|7250.2|7252.8|7250|7253|7250.2|7252.8|7250|1
1623211130000|2021-06-09 03:58:50|7253.3|7250.5|7252.8|7250|7253.3|7250.5|7252.8|7250|0
1623211140000|2021-06-09 03:59:00|7253.1|7250.3|7254.5|7251.7|7254.8|7252|7253.1|7250.3|17
1623211150000|2021-06-09 03:59:10|7254.6|7251.8|7254.3|7251.5|7254.8|7252|7254.3|7251.5|0
1623211160000|2021-06-09 03:59:20|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|0
1623211170000|2021-06-09 03:59:30|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|0
1623211180000|2021-06-09 03:59:40|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|2
1623211190000|2021-06-09 03:59:50|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|0
1623211200000|2021-06-09 04:00:00|7253.3|7250.5|7250.8|7248|7253.3|7250.5|7249.5|7246.7|23
1623211210000|2021-06-09 04:00:10|7250.5|7247.7|7250|7247.2|7251|7248.2|7250|7247.2|6
1623211220000|2021-06-09 04:00:20|7249.5|7246.7|7249.8|7247|7250.2|7247.4|7249.5|7246.7|1
1623211230000|2021-06-09 04:00:30|7250|7247.2|7249.5|7246.7|7250.2|7247.4|7249.5|7246.7|2
1623211240000|2021-06-09 04:00:40|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|1
1623211250000|2021-06-09 04:00:50|7249.3|7246.5|7249|7246.2|7249.5|7246.7|7249|7246.2|6
1623211260000|2021-06-09 04:01:00|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|0
1623211270000|2021-06-09 04:01:10|7249|7246.2|7248|7245.2|7249|7246.2|7248|7245.2|1
1623211290000|2021-06-09 04:01:30|7247.7|7244.9|7248.5|7245.7|7248.5|7245.7|7247.7|7244.9|4
1623211300000|2021-06-09 04:01:40|7248.9|7246.1|7249.5|7246.7|7249.5|7246.7|7248.9|7246.1|6
1623211310000|2021-06-09 04:01:50|7249.7|7246.9|7249.5|7246.7|7249.7|7246.9|7249.5|7246.7|7
1623211320000|2021-06-09 04:02:00|7249.9|7247.1|7250.5|7247.7|7250.5|7247.7|7249.9|7247.1|1
1623211340000|2021-06-09 04:02:20|7250.9|7248.1|7251.5|7248.7|7251.5|7248.7|7250.9|7248.1|2
1623211350000|2021-06-09 04:02:30|7252|7249.2|7252.3|7249.5|7252.5|7249.7|7252|7249.2|14
1623211360000|2021-06-09 04:02:40|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|5
1623211370000|2021-06-09 04:02:50|7252|7249.2|7251.5|7248.7|7252|7249.2|7251.5|7248.7|3
1623211380000|2021-06-09 04:03:00|7250.5|7247.7|7251.2|7248.4|7251.5|7248.7|7250|7247.2|31
1623211390000|2021-06-09 04:03:10|7251.3|7248.5|7251.8|7249|7251.8|7249|7251.3|7248.5|0
1623211410000|2021-06-09 04:03:30|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|0
1623211420000|2021-06-09 04:03:40|7250.5|7247.7|7250.7|7247.9|7250.7|7247.9|7250.5|7247.7|7
1623211440000|2021-06-09 04:04:00|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1623211460000|2021-06-09 04:04:20|7250.3|7247.5|7249.5|7246.7|7250.3|7247.5|7249.5|7246.7|5
1623211470000|2021-06-09 04:04:30|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|0
1623211480000|2021-06-09 04:04:40|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|0
1623211500000|2021-06-09 04:05:00|7248.9|7246.1|7249.5|7246.7|7249.5|7246.7|7248.9|7246.1|20
1623211510000|2021-06-09 04:05:10|7249.2|7246.4|7249|7246.2|7249.2|7246.4|7249|7246.2|0
1623211550000|2021-06-09 04:05:50|7248.5|7245.7|7249|7246.2|7249|7246.2|7248.5|7245.7|2
1623211560000|2021-06-09 04:06:00|7248.7|7245.9|7248.5|7245.7|7248.7|7245.9|7248.5|7245.7|0
1623211570000|2021-06-09 04:06:10|7248.8|7246|7249|7246.2|7249|7246.2|7248.8|7246|1
1623211590000|2021-06-09 04:06:30|7248.5|7245.7|7248.8|7246|7248.8|7246|7248.5|7245.7|0
1623211600000|2021-06-09 04:06:40|7248.7|7245.9|7248.5|7245.7|7248.7|7245.9|7248.5|7245.7|0
1623211610000|2021-06-09 04:06:50|||||||||3
1623211630000|2021-06-09 04:07:10|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|1
1623211640000|2021-06-09 04:07:20|7248.5|7245.7|7248.7|7245.9|7249.2|7246.4|7248.5|7245.7|1
1623211660000|2021-06-09 04:07:40|7248.8|7246|7248.5|7245.7|7248.8|7246|7248.5|7245.7|6
1623211680000|2021-06-09 04:08:00|7248.3|7245.5|7247.7|7244.9|7248.3|7245.5|7247.7|7244.9|1
1623211690000|2021-06-09 04:08:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623211720000|2021-06-09 04:08:40|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|35
1623211730000|2021-06-09 04:08:50|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|0
1623211740000|2021-06-09 04:09:00|7248.9|7246.1|7249.5|7246.7|7249.5|7246.7|7248.9|7246.1|0
1623211750000|2021-06-09 04:09:10|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|0
1623211760000|2021-06-09 04:09:20|7248.5|7245.7|7248.8|7246|7248.8|7246|7248.5|7245.7|2
1623211770000|2021-06-09 04:09:30|7248.5|7245.7|7248|7245.2|7248.5|7245.7|7248|7245.2|0
1623211780000|2021-06-09 04:09:40|7247.7|7244.9|7247.7|7244.9|7248.2|7245.4|7247.5|7244.7|0
1623211800000|2021-06-09 04:10:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623211810000|2021-06-09 04:10:10|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1623211930000|2021-06-09 04:12:10|||||||||2
1623211950000|2021-06-09 04:12:30|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|3
1623211960000|2021-06-09 04:12:40|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|2
1623211980000|2021-06-09 04:13:00|||||||||10
1623212000000|2021-06-09 04:13:20|||||||||1
1623212020000|2021-06-09 04:13:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|6
1623212030000|2021-06-09 04:13:50|7248|7245.2|7248.5|7245.7|7248.5|7245.7|7248|7245.2|2
1623212050000|2021-06-09 04:14:10|||||||||1
1623212060000|2021-06-09 04:14:20|7248.8|7246|7248.5|7245.7|7248.8|7246|7248.5|7245.7|1
1623212110000|2021-06-09 04:15:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7
1623212130000|2021-06-09 04:15:30|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|8
1623212140000|2021-06-09 04:15:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212170000|2021-06-09 04:16:10|7248.1|7245.3|7248.2|7245.4|7248.2|7245.4|7248.1|7245.3|151
1623212180000|2021-06-09 04:16:20|7248|7245.2|7247.5|7244.7|7248|7245.2|7247.5|7244.7|1
1623212190000|2021-06-09 04:16:30|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|0
1623212200000|2021-06-09 04:16:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212210000|2021-06-09 04:16:50|7247.7|7244.9|7247.5|7244.7|7248.3|7245.5|7247.5|7244.7|1
1623212220000|2021-06-09 04:17:00|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|1
1623212230000|2021-06-09 04:17:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1623212290000|2021-06-09 04:18:10|||||||||1
1623212310000|2021-06-09 04:18:30|||||||||2
1623212320000|2021-06-09 04:18:40|||||||||7
1623212330000|2021-06-09 04:18:50|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|2
1623212340000|2021-06-09 04:19:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212350000|2021-06-09 04:19:10|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|3
1623212370000|2021-06-09 04:19:30|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212380000|2021-06-09 04:19:40|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1623212400000|2021-06-09 04:20:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1623212420000|2021-06-09 04:20:20|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|2
1623212450000|2021-06-09 04:20:50|||||||||5
1623212470000|2021-06-09 04:21:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212480000|2021-06-09 04:21:20|7246.5|7243.7|7244.5|7241.7|7246.5|7243.7|7244.5|7241.7|75
1623212490000|2021-06-09 04:21:30|7245.5|7242.7|7245.8|7243|7245.8|7243|7245.5|7242.7|3
1623212510000|2021-06-09 04:21:50|7245.5|7242.7|7245.8|7243|7245.8|7243|7245.5|7242.7|3
1623212520000|2021-06-09 04:22:00|7246|7243.2|7245.8|7243|7246|7243.2|7245.7|7242.9|1
1623212530000|2021-06-09 04:22:10|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1623212550000|2021-06-09 04:22:30|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|0
1623212570000|2021-06-09 04:22:50|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|0
1623212580000|2021-06-09 04:23:00|7246.8|7244|7247.3|7244.5|7247.3|7244.5|7246.8|7244|0
1623212590000|2021-06-09 04:23:10|||||||||1
1623212640000|2021-06-09 04:24:00|7247.5|7244.7|7248.5|7245.7|7248.5|7245.7|7247.5|7244.7|1
1623212660000|2021-06-09 04:24:20|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|2
1623212670000|2021-06-09 04:24:30|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|0
1623212680000|2021-06-09 04:24:40|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1623212700000|2021-06-09 04:25:00|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|0
1623212780000|2021-06-09 04:26:20|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212790000|2021-06-09 04:26:30|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1623212800000|2021-06-09 04:26:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212810000|2021-06-09 04:26:50|7247.2|7244.4|7247.3|7244.5|7247.3|7244.5|7247|7244.2|8
1623212820000|2021-06-09 04:27:00|7247.5|7244.7|7247.8|7245|7247.8|7245|7247.5|7244.7|3
1623212840000|2021-06-09 04:27:20|7248.3|7245.5|7247.8|7245|7248.3|7245.5|7247.8|7245|11
1623212890000|2021-06-09 04:28:10|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1623212900000|2021-06-09 04:28:20|7247.8|7245|7247.8|7245|7247.8|7245|7247.5|7244.7|7
1623212910000|2021-06-09 04:28:30|7247.5|7244.7|7247.8|7245|7247.8|7245|7247.5|7244.7|0
1623212920000|2021-06-09 04:28:40|7247.5|7244.7|7247.8|7245|7247.8|7245|7247.5|7244.7|0
1623212950000|2021-06-09 04:29:10|7248.1|7245.3|7249.5|7246.7|7249.5|7246.7|7248.1|7245.3|9
1623212960000|2021-06-09 04:29:20|7250.5|7247.7|7249.8|7247|7250.5|7247.7|7249.8|7247|1
1623212970000|2021-06-09 04:29:30|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|4
1623212980000|2021-06-09 04:29:40|7250.3|7247.5|7249.5|7246.7|7250.5|7247.7|7249.5|7246.7|6
1623213000000|2021-06-09 04:30:00|7249.2|7246.4|7248.8|7246|7249.2|7246.4|7248.8|7246|0
1623213030000|2021-06-09 04:30:30|7248.5|7245.7|7247.8|7245|7248.5|7245.7|7247.5|7244.7|3
1623213040000|2021-06-09 04:30:40|7247.7|7244.9|7247.5|7244.7|7247.7|7244.9|7247.5|7244.7|0
1623213050000|2021-06-09 04:30:50|7247.8|7245|7247.5|7244.7|7247.8|7245|7247.5|7244.7|4
1623213060000|2021-06-09 04:31:00|7247|7244.2|7247|7244.2|7247.5|7244.7|7247|7244.2|4
1623213090000|2021-06-09 04:31:30|7247.5|7244.7|7247|7244.2|7247.5|7244.7|7247|7244.2|0
1623213100000|2021-06-09 04:31:40|7247.5|7244.7|7247|7244.2|7247.5|7244.7|7247|7244.2|1
1623213110000|2021-06-09 04:31:50|7246.7|7243.9|7246|7243.2|7246.7|7243.9|7246|7243.2|0
1623213130000|2021-06-09 04:32:10|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|1
1623213170000|2021-06-09 04:32:50|7245.5|7242.7|7245.8|7243|7245.8|7243|7245.5|7242.7|5
1623213180000|2021-06-09 04:33:00|7246.3|7243.5|7245.8|7243|7246.3|7243.5|7245.5|7242.7|1
1623213190000|2021-06-09 04:33:10|7245.5|7242.7|7246.3|7243.5|7246.3|7243.5|7245.5|7242.7|5
1623213200000|2021-06-09 04:33:20|||||||||5
1623213220000|2021-06-09 04:33:40|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623213230000|2021-06-09 04:33:50|||||||||1
1623213250000|2021-06-09 04:34:10|7247.3|7244.5|7246.8|7244|7247.3|7244.5|7246.8|7244|1
1623213280000|2021-06-09 04:34:40|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|18
1623213310000|2021-06-09 04:35:10|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1623213320000|2021-06-09 04:35:20|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1623213340000|2021-06-09 04:35:40|7247.2|7244.4|7246.8|7244|7247.2|7244.4|7246.5|7243.7|0
1623213350000|2021-06-09 04:35:50|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623213360000|2021-06-09 04:36:00|7246.8|7244|7246.8|7244|7246.8|7244|7246.5|7243.7|6
1623213370000|2021-06-09 04:36:10|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|1
1623213450000|2021-06-09 04:37:30|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|1
1623213480000|2021-06-09 04:38:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1623213490000|2021-06-09 04:38:10|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|0
1623213500000|2021-06-09 04:38:20|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623213510000|2021-06-09 04:38:30|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|0
1623213520000|2021-06-09 04:38:40|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623213550000|2021-06-09 04:39:10|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|4
1623213560000|2021-06-09 04:39:20|||||||||6
1623213570000|2021-06-09 04:39:30|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|21
1623213580000|2021-06-09 04:39:40|7244.2|7241.4|7243.5|7240.7|7244.5|7241.7|7243.5|7240.7|9
1623213600000|2021-06-09 04:40:00|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|9
1623213610000|2021-06-09 04:40:10|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|1
1623213620000|2021-06-09 04:40:20|||||||||10
1623213630000|2021-06-09 04:40:30|7243|7240.2|7243.3|7240.5|7243.5|7240.7|7243|7240.2|2
1623213640000|2021-06-09 04:40:40|7243.5|7240.7|7243|7240.2|7243.5|7240.7|7243|7240.2|2
1623213650000|2021-06-09 04:40:50|7242.7|7239.9|7242.5|7239.7|7242.7|7239.9|7242.5|7239.7|0
1623213680000|2021-06-09 04:41:20|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|1
1623213690000|2021-06-09 04:41:30|7243|7240.2|7242.5|7239.7|7243|7240.2|7242.5|7239.7|0
1623213750000|2021-06-09 04:42:30|||||||||1
1623213760000|2021-06-09 04:42:40|7242|7239.2|7241.5|7238.7|7242|7239.2|7241.5|7238.7|8
1623213780000|2021-06-09 04:43:00|7241.7|7238.9|7242.5|7239.7|7242.5|7239.7|7241.7|7238.9|2
1623213790000|2021-06-09 04:43:10|7242.2|7239.4|7242.5|7239.7|7242.5|7239.7|7242.2|7239.4|0
1623213820000|2021-06-09 04:43:40|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7
1623213860000|2021-06-09 04:44:20|7244.5|7241.7|7244.2|7241.4|7244.5|7241.7|7244.2|7241.4|1
1623213880000|2021-06-09 04:44:40|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|0
1623213900000|2021-06-09 04:45:00|7244.3|7241.5|7243.7|7240.9|7244.3|7241.5|7243.7|7240.9|1
1623213910000|2021-06-09 04:45:10|7244|7241.2|7244.2|7241.4|7244.2|7241.4|7243.7|7240.9|0
1623213920000|2021-06-09 04:45:20|7243.9|7241.1|7243.7|7240.9|7243.9|7241.1|7243.7|7240.9|0
1623213950000|2021-06-09 04:45:50|7244.2|7241.4|7244.3|7241.5|7244.3|7241.5|7243.7|7240.9|3
1623213970000|2021-06-09 04:46:10|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|0
1623213980000|2021-06-09 04:46:20|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|1
1623214020000|2021-06-09 04:47:00|7243.8|7241|7243.5|7240.7|7243.8|7241|7243.5|7240.7|2
1623214070000|2021-06-09 04:47:50|||||||||4
1623214080000|2021-06-09 04:48:00|7243.2|7240.4|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|0
1623214100000|2021-06-09 04:48:20|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|3
1623214110000|2021-06-09 04:48:30|7243.2|7240.4|7242.9|7240.1|7243.2|7240.4|7242.9|7240.1|1
1623214120000|2021-06-09 04:48:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1623214140000|2021-06-09 04:49:00|7242.4|7239.6|7241.4|7238.6|7242.4|7239.6|7241.1|7238.3|1
1623214150000|2021-06-09 04:49:10|7241.7|7238.9|7241.4|7238.6|7241.7|7238.9|7241.4|7238.6|0
1623214160000|2021-06-09 04:49:20|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|2
1623214170000|2021-06-09 04:49:30|7240.6|7237.8|7240.4|7237.6|7240.6|7237.8|7239.9|7237.1|11
1623214180000|2021-06-09 04:49:40|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|3
1623214190000|2021-06-09 04:49:50|7240.2|7237.4|7239.2|7236.4|7240.4|7237.6|7239.2|7236.4|1
1623214200000|2021-06-09 04:50:00|7238.9|7236.1|7239.4|7236.6|7239.4|7236.6|7238.9|7236.1|138
1623214230000|2021-06-09 04:50:30|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|0
1623214240000|2021-06-09 04:50:40|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623214260000|2021-06-09 04:51:00|7239.6|7236.8|7241.4|7238.6|7241.4|7238.6|7239.6|7236.8|14
1623214270000|2021-06-09 04:51:10|7241.7|7238.9|7241.7|7238.9|7241.9|7239.1|7241.7|7238.9|7
1623214280000|2021-06-09 04:51:20|7242.2|7239.4|7241.7|7238.9|7242.2|7239.4|7241.7|7238.9|0
1623214290000|2021-06-09 04:51:30|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623214310000|2021-06-09 04:51:50|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7240.4|7237.6|2
1623214320000|2021-06-09 04:52:00|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|6
1623214330000|2021-06-09 04:52:10|7240.7|7237.9|7240.9|7238.1|7241.2|7238.4|7240.7|7237.9|5
1623214340000|2021-06-09 04:52:20|7240.4|7237.6|7240.7|7237.9|7240.7|7237.9|7240.4|7237.6|1
1623214350000|2021-06-09 04:52:30|7240.9|7238.1|7240.6|7237.8|7241.2|7238.4|7240.6|7237.8|1
1623214360000|2021-06-09 04:52:40|7240.4|7237.6|7241.2|7238.4|7241.2|7238.4|7240.4|7237.6|1
1623214390000|2021-06-09 04:53:10|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|2
1623214420000|2021-06-09 04:53:40|7241.2|7238.4|7241.4|7238.6|7241.4|7238.6|7240.7|7237.9|3
1623214460000|2021-06-09 04:54:20|||||||||1
1623214470000|2021-06-09 04:54:30|||||||||1
1623214490000|2021-06-09 04:54:50|||||||||1
1623214520000|2021-06-09 04:55:20|||||||||2
1623214540000|2021-06-09 04:55:40|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1623214560000|2021-06-09 04:56:00|||||||||1
1623214590000|2021-06-09 04:56:30|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623214600000|2021-06-09 04:56:40|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|1
1623214610000|2021-06-09 04:56:50|7241.4|7238.6|7242.2|7239.4|7242.2|7239.4|7241.4|7238.6|8
1623214630000|2021-06-09 04:57:10|7242.4|7239.6|7242.9|7240.1|7242.9|7240.1|7242.4|7239.6|2
1623214640000|2021-06-09 04:57:20|7243.4|7240.6|7243.1|7240.3|7243.4|7240.6|7242.7|7239.9|1
1623214650000|2021-06-09 04:57:30|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1623214660000|2021-06-09 04:57:40|7242.4|7239.6|7241.4|7238.6|7242.7|7239.9|7241.4|7238.6|5
1623214690000|2021-06-09 04:58:10|7241.6|7238.8|7241.7|7238.9|7242.4|7239.6|7241.4|7238.6|2
1623214710000|2021-06-09 04:58:30|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1623214720000|2021-06-09 04:58:40|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1623214730000|2021-06-09 04:58:50|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623214740000|2021-06-09 04:59:00|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1623214750000|2021-06-09 04:59:10|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623214800000|2021-06-09 05:00:00|7241.2|7238.4|7241.1|7238.3|7241.2|7238.4|7240.4|7237.6|4
1623214810000|2021-06-09 05:00:10|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|1
1623214820000|2021-06-09 05:00:20|7240.7|7237.9|7241.1|7238.3|7241.1|7238.3|7240.1|7237.3|7
1623214830000|2021-06-09 05:00:30|7240.9|7238.1|7241.1|7238.3|7241.4|7238.6|7240.9|7238.1|1
1623214840000|2021-06-09 05:00:40|7240.6|7237.8|7240.4|7237.6|7241.4|7238.6|7240.4|7237.6|1
1623214850000|2021-06-09 05:00:50|7240.7|7237.9|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|0
1623214870000|2021-06-09 05:01:10|7239.9|7237.1|7238.7|7235.9|7239.9|7237.1|7238.4|7235.6|6
1623214880000|2021-06-09 05:01:20|7239.1|7236.3|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|19
1623214900000|2021-06-09 05:01:40|||||||||1
1623214910000|2021-06-09 05:01:50|7237.8|7235|7237.4|7234.6|7237.8|7235|7237.4|7234.6|10
1623214920000|2021-06-09 05:02:00|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|6
1623214930000|2021-06-09 05:02:10|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.4|7235.6|3
1623214940000|2021-06-09 05:02:20|7238.6|7235.8|7238.4|7235.6|7238.6|7235.8|7238.4|7235.6|0
1623214960000|2021-06-09 05:02:40|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|1
1623214970000|2021-06-09 05:02:50|7237.6|7234.8|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|0
1623214980000|2021-06-09 05:03:00|7237.6|7234.8|7237.6|7234.8|7237.9|7235.1|7237.4|7234.6|0
1623214990000|2021-06-09 05:03:10|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|0
1623215000000|2021-06-09 05:03:20|7237.7|7234.9|7237.4|7234.6|7237.7|7234.9|7237.4|7234.6|1
1623215010000|2021-06-09 05:03:30|7237.7|7234.9|7238.4|7235.6|7238.4|7235.6|7237.4|7234.6|0
1623215030000|2021-06-09 05:03:50|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|1
1623215040000|2021-06-09 05:04:00|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|0
1623215050000|2021-06-09 05:04:10|7237.7|7234.9|7237.9|7235.1|7237.9|7235.1|7237.7|7234.9|2
1623215060000|2021-06-09 05:04:20|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|0
1623215070000|2021-06-09 05:04:30|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|0
1623215090000|2021-06-09 05:04:50|7238.2|7235.4|7238.9|7236.1|7238.9|7236.1|7238.2|7235.4|3
1623215140000|2021-06-09 05:05:40|7238.7|7235.9|7238.4|7235.6|7238.7|7235.9|7238.4|7235.6|0
1623215150000|2021-06-09 05:05:50|7238.9|7236.1|7239.4|7236.6|7239.4|7236.6|7238.9|7236.1|2
1623215160000|2021-06-09 05:06:00|7239.7|7236.9|7239.9|7237.1|7240.4|7237.6|7239.7|7236.9|5
1623215190000|2021-06-09 05:06:30|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623215210000|2021-06-09 05:06:50|||||||||11
1623215220000|2021-06-09 05:07:00|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|1
1623215230000|2021-06-09 05:07:10|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623215240000|2021-06-09 05:07:20|7238.6|7235.8|7238.6|7235.8|7239.1|7236.3|7238.6|7235.8|1
1623215260000|2021-06-09 05:07:40|7238.9|7236.1|7238.4|7235.6|7239.1|7236.3|7238.4|7235.6|2
1623215270000|2021-06-09 05:07:50|7238.7|7235.9|7239.4|7236.6|7239.4|7236.6|7238.7|7235.9|0
1623215290000|2021-06-09 05:08:10|7239.2|7236.4|7238.9|7236.1|7239.2|7236.4|7238.9|7236.1|1
1623215310000|2021-06-09 05:08:30|7238.6|7235.8|7239.4|7236.6|7239.4|7236.6|7238.4|7235.6|3
1623215330000|2021-06-09 05:08:50|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|1
1623215340000|2021-06-09 05:09:00|7239.4|7236.6|7239.6|7236.8|7239.6|7236.8|7239.4|7236.6|0
1623215350000|2021-06-09 05:09:10|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623215360000|2021-06-09 05:09:20|7239.7|7236.9|7239.9|7237.1|7239.9|7237.1|7239.7|7236.9|1
1623215370000|2021-06-09 05:09:30|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623215390000|2021-06-09 05:09:50|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|1
1623215410000|2021-06-09 05:10:10|7239.8|7237|7240.4|7237.6|7240.4|7237.6|7239.8|7237|0
1623215420000|2021-06-09 05:10:20|||||||||1
1623215450000|2021-06-09 05:10:50|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1623215470000|2021-06-09 05:11:10|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1623215480000|2021-06-09 05:11:20|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|0
1623215490000|2021-06-09 05:11:30|7239.7|7236.9|7239.4|7236.6|7239.7|7236.9|7239.4|7236.6|0
1623215500000|2021-06-09 05:11:40|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|0
1623215520000|2021-06-09 05:12:00|7239.4|7236.6|7238.4|7235.6|7239.4|7236.6|7238.4|7235.6|5
1623215530000|2021-06-09 05:12:10|7238.8|7236|7239.1|7236.3|7239.4|7236.6|7238.8|7236|2
1623215540000|2021-06-09 05:12:20|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1623215550000|2021-06-09 05:12:30|7239.1|7236.3|7239.4|7236.6|7239.4|7236.6|7239.1|7236.3|0
1623215580000|2021-06-09 05:13:00|7239.6|7236.8|7240.4|7237.6|7240.4|7237.6|7239.6|7236.8|1
1623215590000|2021-06-09 05:13:10|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1623215610000|2021-06-09 05:13:30|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1623215620000|2021-06-09 05:13:40|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623215630000|2021-06-09 05:13:50|||||||||1
1623215660000|2021-06-09 05:14:20|7241.2|7238.4|7240.4|7237.6|7241.2|7238.4|7240.4|7237.6|1
1623215680000|2021-06-09 05:14:40|7240.6|7237.8|7240.9|7238.1|7240.9|7238.1|7240.6|7237.8|1
1623215690000|2021-06-09 05:14:50|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1623215700000|2021-06-09 05:15:00|7240.9|7238.1|7241.5|7238.7|7241.5|7238.7|7240.9|7238.1|10
1623215710000|2021-06-09 05:15:10|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7241.9|7239.1|0
1623215740000|2021-06-09 05:15:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|2
1623215760000|2021-06-09 05:16:00|7242.9|7240.1|7242.4|7239.6|7242.9|7240.1|7242.4|7239.6|0
1623215790000|2021-06-09 05:16:30|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|1
1623215810000|2021-06-09 05:16:50|7242.6|7239.8|7242.9|7240.1|7242.9|7240.1|7242.6|7239.8|11
1623215830000|2021-06-09 05:17:10|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1623215850000|2021-06-09 05:17:30|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|1
1623215860000|2021-06-09 05:17:40|7242.7|7239.9|7243.4|7240.6|7243.4|7240.6|7242.7|7239.9|0
1623215890000|2021-06-09 05:18:10|7243.7|7240.9|7243.6|7240.8|7243.7|7240.9|7243.4|7240.6|0
1623215910000|2021-06-09 05:18:30|7243.1|7240.3|7243.4|7240.6|7243.4|7240.6|7243.1|7240.3|0
1623215920000|2021-06-09 05:18:40|7242.9|7240.1|7243.1|7240.3|7243.1|7240.3|7242.9|7240.1|4
1623215930000|2021-06-09 05:18:50|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|1
1623215950000|2021-06-09 05:19:10|7242.8|7240|7243.1|7240.3|7243.1|7240.3|7242.8|7240|1
1623215970000|2021-06-09 05:19:30|7242.9|7240.1|7242.6|7239.8|7242.9|7240.1|7242.6|7239.8|0
1623216010000|2021-06-09 05:20:10|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|0
1623216020000|2021-06-09 05:20:20|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|0
1623216030000|2021-06-09 05:20:30|7243.7|7240.9|7243.4|7240.6|7243.7|7240.9|7243.4|7240.6|0
1623216040000|2021-06-09 05:20:40|7243.9|7241.1|7243.7|7240.9|7243.9|7241.1|7243.7|7240.9|0
1623216060000|2021-06-09 05:21:00|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|0
1623216080000|2021-06-09 05:21:20|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|0
1623216100000|2021-06-09 05:21:40|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1623216110000|2021-06-09 05:21:50|7243.9|7241.1|7243.6|7240.8|7243.9|7241.1|7243.6|7240.8|5
1623216120000|2021-06-09 05:22:00|7243.3|7240.5|7242.6|7239.8|7243.3|7240.5|7242.6|7239.8|0
1623216140000|2021-06-09 05:22:20|7242.9|7240.1|7243.1|7240.3|7243.1|7240.3|7242.9|7240.1|0
1623216150000|2021-06-09 05:22:30|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623216160000|2021-06-09 05:22:40|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623216170000|2021-06-09 05:22:50|7242.8|7240|7242.6|7239.8|7242.8|7240|7242.6|7239.8|0
1623216180000|2021-06-09 05:23:00|7242.8|7240|7243.1|7240.3|7243.1|7240.3|7242.8|7240|1
1623216200000|2021-06-09 05:23:20|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7242.9|7240.1|0
1623216210000|2021-06-09 05:23:30|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623216220000|2021-06-09 05:23:40|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|0
1623216230000|2021-06-09 05:23:50|7243.2|7240.4|7243.4|7240.6|7243.4|7240.6|7243.2|7240.4|1
1623216250000|2021-06-09 05:24:10|7243.1|7240.3|7243.4|7240.6|7243.4|7240.6|7243.1|7240.3|0
1623216260000|2021-06-09 05:24:20|7243.1|7240.3|7242.9|7240.1|7243.1|7240.3|7242.9|7240.1|0
1623216270000|2021-06-09 05:24:30|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623216280000|2021-06-09 05:24:40|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623216310000|2021-06-09 05:25:10|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1623216330000|2021-06-09 05:25:30|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623216360000|2021-06-09 05:26:00|7243.1|7240.3|7243.4|7240.6|7243.4|7240.6|7243.1|7240.3|0
1623216410000|2021-06-09 05:26:50|7243.7|7240.9|7243.6|7240.8|7244.4|7241.6|7243.6|7240.8|1
1623216420000|2021-06-09 05:27:00|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|0
1623216460000|2021-06-09 05:27:40|||||||||4
1623216530000|2021-06-09 05:28:50|7242.8|7240|7242.6|7239.8|7243.2|7240.4|7242.6|7239.8|6
1623216550000|2021-06-09 05:29:10|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|0
1623216570000|2021-06-09 05:29:30|7242.2|7239.4|7241.7|7238.9|7242.2|7239.4|7241.7|7238.9|11
1623216580000|2021-06-09 05:29:40|7241.4|7238.6|7240.7|7237.9|7241.4|7238.6|7240.7|7237.9|1
1623216590000|2021-06-09 05:29:50|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|3
1623216600000|2021-06-09 05:30:00|7239.4|7236.6|7240.7|7237.9|7240.7|7237.9|7238.9|7236.1|9
1623216610000|2021-06-09 05:30:10|7240.9|7238.1|7242.1|7239.3|7242.1|7239.3|7240.9|7238.1|2
1623216620000|2021-06-09 05:30:20|7242.2|7239.4|7242.7|7239.9|7244.7|7241.9|7242.2|7239.4|31
1623216630000|2021-06-09 05:30:30|7242.4|7239.6|7243.4|7240.6|7243.7|7240.9|7242.4|7239.6|2
1623216640000|2021-06-09 05:30:40|7243.7|7240.9|7242.4|7239.6|7243.7|7240.9|7242.4|7239.6|0
1623216650000|2021-06-09 05:30:50|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.4|7239.6|0
1623216660000|2021-06-09 05:31:00|7242.9|7240.1|7243.1|7240.3|7243.9|7241.1|7242.4|7239.6|19
1623216670000|2021-06-09 05:31:10|7242.9|7240.1|7242.7|7239.9|7244.4|7241.6|7242.7|7239.9|14
1623216690000|2021-06-09 05:31:30|7242.4|7239.6|7241.4|7238.6|7242.4|7239.6|7241.4|7238.6|12
1623216700000|2021-06-09 05:31:40|7240.7|7237.9|7240.7|7237.9|7240.9|7238.1|7240.7|7237.9|2
1623216710000|2021-06-09 05:31:50|7241.4|7238.6|7243.1|7240.3|7243.1|7240.3|7241.4|7238.6|32
1623216720000|2021-06-09 05:32:00|7242.9|7240.1|7241.9|7239.1|7243.7|7240.9|7241.4|7238.6|16
1623216730000|2021-06-09 05:32:10|7241.6|7238.8|7240.3|7237.5|7241.9|7239.1|7240.3|7237.5|27
1623216740000|2021-06-09 05:32:20|7240.1|7237.3|7237.8|7235|7240.6|7237.8|7237.6|7234.8|26
1623216750000|2021-06-09 05:32:30|7237.4|7234.6|7237.6|7234.8|7237.6|7234.8|7237.4|7234.6|8
1623216760000|2021-06-09 05:32:40|7238.2|7235.4|7239.1|7236.3|7239.9|7237.1|7237.8|7235|20
1623216770000|2021-06-09 05:32:50|7238.6|7235.8|7237.4|7234.6|7238.6|7235.8|7237.4|7234.6|7
1623216780000|2021-06-09 05:33:00|7236.8|7234|7235.4|7232.6|7236.8|7234|7235.4|7232.6|5
1623216790000|2021-06-09 05:33:10|7235.2|7232.4|7235.6|7232.8|7235.6|7232.8|7233.8|7231|48
1623216800000|2021-06-09 05:33:20|7235.3|7232.5|7237.3|7234.5|7237.3|7234.5|7234.8|7232|18
1623216810000|2021-06-09 05:33:30|7237.8|7235|7238.6|7235.8|7239.1|7236.3|7237.8|7235|28
1623216820000|2021-06-09 05:33:40|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.1|7235.3|4
1623216830000|2021-06-09 05:33:50|7239.1|7236.3|7238.6|7235.8|7239.6|7236.8|7238.6|7235.8|12
1623216840000|2021-06-09 05:34:00|7238.9|7236.1|7238.9|7236.1|7239.6|7236.8|7237.4|7234.6|14
1623216850000|2021-06-09 05:34:10|7239.6|7236.8|7239.9|7237.1|7239.9|7237.1|7239.6|7236.8|0
1623216860000|2021-06-09 05:34:20|7240.6|7237.8|7241.3|7238.5|7241.9|7239.1|7240.6|7237.8|10
1623216870000|2021-06-09 05:34:30|7240.9|7238.1|7241.9|7239.1|7241.9|7239.1|7240.9|7238.1|8
1623216880000|2021-06-09 05:34:40|7241.6|7238.8|7241.9|7239.1|7241.9|7239.1|7241.4|7238.6|0
1623216900000|2021-06-09 05:35:00|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7241.4|7238.6|3
1623216910000|2021-06-09 05:35:10|7243.4|7240.6|7243.1|7240.3|7243.4|7240.6|7242.6|7239.8|6
1623216920000|2021-06-09 05:35:20|7243.4|7240.6|7243.7|7240.9|7243.7|7240.9|7243.1|7240.3|0
1623216930000|2021-06-09 05:35:30|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|2
1623216940000|2021-06-09 05:35:40|7243.9|7241.1|7243.7|7240.9|7243.9|7241.1|7243.4|7240.6|5
1623216950000|2021-06-09 05:35:50|7243.4|7240.6|7243.6|7240.8|7243.6|7240.8|7243.1|7240.3|0
1623216960000|2021-06-09 05:36:00|7242.4|7239.6|7243.2|7240.4|7243.2|7240.4|7242.4|7239.6|5
1623216970000|2021-06-09 05:36:10|7243.4|7240.6|7242.7|7239.9|7243.4|7240.6|7242.4|7239.6|2
1623216980000|2021-06-09 05:36:20|7242.4|7239.6|7242.6|7239.8|7242.6|7239.8|7241.9|7239.1|1
1623216990000|2021-06-09 05:36:30|7242.3|7239.5|7242.6|7239.8|7242.6|7239.8|7242.3|7239.5|0
1623217000000|2021-06-09 05:36:40|7242.3|7239.5|7241.9|7239.1|7242.6|7239.8|7241.6|7238.8|11
1623217010000|2021-06-09 05:36:50|7242.4|7239.6|7241.9|7239.1|7242.4|7239.6|7241.9|7239.1|0
1623217040000|2021-06-09 05:37:20|7242.4|7239.6|7243.4|7240.6|7243.4|7240.6|7242.4|7239.6|2
1623217060000|2021-06-09 05:37:40|7243.7|7240.9|7244.4|7241.6|7244.4|7241.6|7243.7|7240.9|4
1623217070000|2021-06-09 05:37:50|7244.8|7242|7245.4|7242.6|7245.9|7243.1|7244.4|7241.6|14
1623217080000|2021-06-09 05:38:00|7244.7|7241.9|7244.4|7241.6|7244.7|7241.9|7244.4|7241.6|5
1623217090000|2021-06-09 05:38:10|7244.2|7241.4|7244.4|7241.6|7244.4|7241.6|7243.6|7240.8|2
1623217110000|2021-06-09 05:38:30|||||||||2
1623217120000|2021-06-09 05:38:40|7244.6|7241.8|7245.9|7243.1|7246.4|7243.6|7244.6|7241.8|2
1623217130000|2021-06-09 05:38:50|7246.6|7243.8|7245.6|7242.8|7246.6|7243.8|7245.4|7242.6|2
1623217140000|2021-06-09 05:39:00|7246.1|7243.3|7246.4|7243.6|7246.9|7244.1|7245.6|7242.8|21
1623217150000|2021-06-09 05:39:10|7246.2|7243.4|7245.4|7242.6|7246.2|7243.4|7245.4|7242.6|1
1623217160000|2021-06-09 05:39:20|7245.1|7242.3|7246.4|7243.6|7246.4|7243.6|7245.1|7242.3|5
1623217170000|2021-06-09 05:39:30|7246.1|7243.3|7245.4|7242.6|7246.4|7243.6|7245.4|7242.6|1
1623217190000|2021-06-09 05:39:50|7244.6|7241.8|7244.9|7242.1|7244.9|7242.1|7244.6|7241.8|1
1623217200000|2021-06-09 05:40:00|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|0
1623217210000|2021-06-09 05:40:10|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|1
1623217220000|2021-06-09 05:40:20|7243.9|7241.1|7244.4|7241.6|7244.4|7241.6|7243.9|7241.1|1
1623217240000|2021-06-09 05:40:40|||||||||1
1623217260000|2021-06-09 05:41:00|7244.6|7241.8|7243.4|7240.6|7244.6|7241.8|7243.4|7240.6|1
1623217270000|2021-06-09 05:41:10|7243.7|7240.9|7243.9|7241.1|7243.9|7241.1|7243.6|7240.8|1
1623217280000|2021-06-09 05:41:20|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1623217310000|2021-06-09 05:41:50|7243.4|7240.6|7242.6|7239.8|7243.4|7240.6|7242.6|7239.8|8
1623217320000|2021-06-09 05:42:00|7243.2|7240.4|7244.1|7241.3|7244.6|7241.8|7243.2|7240.4|1
1623217330000|2021-06-09 05:42:10|7244.4|7241.6|7243.6|7240.8|7244.6|7241.8|7243.3|7240.5|16
1623217340000|2021-06-09 05:42:20|7244.1|7241.3|7244.3|7241.5|7244.6|7241.8|7244.1|7241.3|0
1623217350000|2021-06-09 05:42:30|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1623217360000|2021-06-09 05:42:40|7244.6|7241.8|7244.1|7241.3|7244.6|7241.8|7243.8|7241|4
1623217380000|2021-06-09 05:43:00|7244.3|7241.5|7243.6|7240.8|7244.3|7241.5|7243.6|7240.8|0
1623217390000|2021-06-09 05:43:10|7244.3|7241.5|7243.1|7240.3|7244.3|7241.5|7243.1|7240.3|23
1623217400000|2021-06-09 05:43:20|7243.6|7240.8|7242.8|7240|7243.6|7240.8|7242.8|7240|1
1623217410000|2021-06-09 05:43:30|7242.6|7239.8|7242.8|7240|7243.1|7240.3|7242.6|7239.8|0
1623217420000|2021-06-09 05:43:40|7242.6|7239.8|7242.1|7239.3|7242.9|7240.1|7241.8|7239|32
1623217430000|2021-06-09 05:43:50|7241.8|7239|7242|7239.2|7242.3|7239.5|7241.8|7239|0
1623217440000|2021-06-09 05:44:00|7241.8|7239|7240.3|7237.5|7242.1|7239.3|7240.3|7237.5|29
1623217450000|2021-06-09 05:44:10|7240.6|7237.8|7241.1|7238.3|7241.1|7238.3|7240.6|7237.8|1
1623217460000|2021-06-09 05:44:20|7241.6|7238.8|7243.8|7241|7243.8|7241|7241.6|7238.8|1
1623217470000|2021-06-09 05:44:30|7244.1|7241.3|7245.4|7242.6|7245.7|7242.9|7244.1|7241.3|12
1623217480000|2021-06-09 05:44:40|7245.7|7242.9|7245.9|7243.1|7245.9|7243.1|7245.4|7242.6|0
1623217490000|2021-06-09 05:44:50|7245.4|7242.6|7245.9|7243.1|7245.9|7243.1|7245.4|7242.6|0
1623217500000|2021-06-09 05:45:00|7246.4|7243.6|7246.1|7243.3|7246.4|7243.6|7245.4|7242.6|14
1623217510000|2021-06-09 05:45:10|7246.4|7243.6|7246.1|7243.3|7246.4|7243.6|7245.4|7242.6|15
1623217520000|2021-06-09 05:45:20|7246.4|7243.6|7246.9|7244.1|7246.9|7244.1|7246.1|7243.3|14
1623217530000|2021-06-09 05:45:30|7247.4|7244.6|7248.4|7245.6|7248.9|7246.1|7247.4|7244.6|14
1623217540000|2021-06-09 05:45:40|7248.7|7245.9|7248.4|7245.6|7248.7|7245.9|7248.4|7245.6|1
1623217550000|2021-06-09 05:45:50|7248.7|7245.9|7249.4|7246.6|7249.9|7247.1|7248.7|7245.9|34
1623217560000|2021-06-09 05:46:00|7249.7|7246.9|7249.4|7246.6|7250.4|7247.6|7249.4|7246.6|1
1623217580000|2021-06-09 05:46:20|||||||||7
1623217590000|2021-06-09 05:46:30|7249.9|7247.1|7249.4|7246.6|7249.9|7247.1|7248.4|7245.6|27
1623217600000|2021-06-09 05:46:40|7249.9|7247.1|7249.4|7246.6|7249.9|7247.1|7249.4|7246.6|4
1623217610000|2021-06-09 05:46:50|7249.1|7246.3|7248.9|7246.1|7249.1|7246.3|7248.9|7246.1|1
1623217620000|2021-06-09 05:47:00|7249.4|7246.6|7249.4|7246.6|7249.9|7247.1|7249.4|7246.6|6
1623217630000|2021-06-09 05:47:10|7249.7|7246.9|7250.4|7247.6|7250.4|7247.6|7249.7|7246.9|8
1623217640000|2021-06-09 05:47:20|7250.2|7247.4|7248.7|7245.9|7250.4|7247.6|7248.7|7245.9|4
1623217650000|2021-06-09 05:47:30|7248.9|7246.1|7251.4|7248.6|7251.4|7248.6|7248.9|7246.1|17
1623217660000|2021-06-09 05:47:40|7251.2|7248.4|7251.6|7248.8|7251.6|7248.8|7251.2|7248.4|7
1623217670000|2021-06-09 05:47:50|7251.4|7248.6|7249.6|7246.8|7251.6|7248.8|7249.6|7246.8|11
1623217680000|2021-06-09 05:48:00|7249.3|7246.5|7247.6|7244.8|7249.3|7246.5|7247.6|7244.8|5
1623217690000|2021-06-09 05:48:10|7248.6|7245.8|7248.3|7245.5|7249.1|7246.3|7248.1|7245.3|17
1623217700000|2021-06-09 05:48:20|7248.6|7245.8|7248.1|7245.3|7248.6|7245.8|7248.1|7245.3|1
1623217710000|2021-06-09 05:48:30|7248.6|7245.8|7248.1|7245.3|7248.6|7245.8|7248.1|7245.3|0
1623217720000|2021-06-09 05:48:40|7247.6|7244.8|7247.6|7244.8|7248.6|7245.8|7247.6|7244.8|2
1623217730000|2021-06-09 05:48:50|7247.3|7244.5|7247.1|7244.3|7247.3|7244.5|7246.6|7243.8|0
1623217740000|2021-06-09 05:49:00|7246.6|7243.8|7247.1|7244.3|7247.1|7244.3|7246.3|7243.5|0
1623217750000|2021-06-09 05:49:10|7246.6|7243.8|7244.6|7241.8|7246.6|7243.8|7244.6|7241.8|0
1623217760000|2021-06-09 05:49:20|7244|7241.2|7242.1|7239.3|7244|7241.2|7241.8|7239|6
1623217770000|2021-06-09 05:49:30|7241.8|7239|7239.8|7237|7242.1|7239.3|7239.8|7237|4
1623217780000|2021-06-09 05:49:40|7239.6|7236.8|7238.3|7235.5|7239.6|7236.8|7238.1|7235.3|19
1623217790000|2021-06-09 05:49:50|7237.8|7235|7238.1|7235.3|7238.8|7236|7237.3|7234.5|13
1623217800000|2021-06-09 05:50:00|7238.3|7235.5|7235.8|7233|7238.8|7236|7235.8|7233|36
1623217810000|2021-06-09 05:50:10|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7235.8|7233|2
1623217820000|2021-06-09 05:50:20|7235.8|7233|7234.5|7231.7|7236.1|7233.3|7233.8|7231|3
1623217830000|2021-06-09 05:50:30|7234.3|7231.5|7233.4|7230.6|7234.3|7231.5|7232.8|7230|6
1623217840000|2021-06-09 05:50:40|7232.8|7230|7229.8|7227|7233.6|7230.8|7229.8|7227|21
1623217850000|2021-06-09 05:50:50|7230.3|7227.5|7228.8|7226|7230.3|7227.5|7228.8|7226|3
1623217860000|2021-06-09 05:51:00|7228.3|7225.5|7226.6|7223.8|7228.5|7225.7|7226.5|7223.7|54
1623217870000|2021-06-09 05:51:10|7226.3|7223.5|7226.9|7224.1|7230.6|7227.8|7226.3|7223.5|68
1623217880000|2021-06-09 05:51:20|7227.4|7224.6|7228.5|7225.7|7229.1|7226.3|7227.4|7224.6|21
1623217890000|2021-06-09 05:51:30|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|0
1623217900000|2021-06-09 05:51:40|7228.5|7225.7|7227.3|7224.5|7228.8|7226|7227.3|7224.5|0
1623217910000|2021-06-09 05:51:50|7227.5|7224.7|7228.3|7225.5|7229.1|7226.3|7227.5|7224.7|6
1623217920000|2021-06-09 05:52:00|7228.9|7226.1|7228.5|7225.7|7229.1|7226.3|7228.3|7225.5|1
1623217930000|2021-06-09 05:52:10|7228|7225.2|7227.6|7224.8|7228|7225.2|7226.8|7224|8
1623217940000|2021-06-09 05:52:20|7227.3|7224.5|7227.1|7224.3|7227.3|7224.5|7227.1|7224.3|9
1623217950000|2021-06-09 05:52:30|7227.3|7224.5|7228.1|7225.3|7228.3|7225.5|7226.8|7224|16
1623217960000|2021-06-09 05:52:40|7228.3|7225.5|7229.1|7226.3|7229.1|7226.3|7228.3|7225.5|9
1623217970000|2021-06-09 05:52:50|7229.8|7227|7230.8|7228|7231.1|7228.3|7229.5|7226.7|8
1623217980000|2021-06-09 05:53:00|7230.5|7227.7|7232.1|7229.3|7232.6|7229.8|7230.5|7227.7|11
1623217990000|2021-06-09 05:53:10|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7231.1|7228.3|9
1623218000000|2021-06-09 05:53:20|7232.3|7229.5|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|8
1623218010000|2021-06-09 05:53:30|7231.9|7229.1|7237.3|7234.5|7237.8|7235|7231.9|7229.1|20
1623218020000|2021-06-09 05:53:40|7237.6|7234.8|7238.3|7235.5|7240.3|7237.5|7237.6|7234.8|9
1623218030000|2021-06-09 05:53:50|7238|7235.2|7240.1|7237.3|7240.1|7237.3|7237.3|7234.5|58
1623218040000|2021-06-09 05:54:00|7240.4|7237.6|7239.4|7236.6|7240.4|7237.6|7239.1|7236.3|73
1623218050000|2021-06-09 05:54:10|7239.1|7236.3|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|1
1623218060000|2021-06-09 05:54:20|7238.4|7235.6|7240.4|7237.6|7240.4|7237.6|7238.4|7235.6|1
1623218070000|2021-06-09 05:54:30|7240.1|7237.3|7239.8|7237|7240.4|7237.6|7239.8|7237|1
1623218080000|2021-06-09 05:54:40|7239.4|7236.6|7240.4|7237.6|7240.9|7238.1|7239.4|7236.6|1
1623218090000|2021-06-09 05:54:50|7240.1|7237.3|7240.4|7237.6|7240.4|7237.6|7240.1|7237.3|1
1623218100000|2021-06-09 05:55:00|7240.7|7237.9|7241.9|7239.1|7241.9|7239.1|7240.7|7237.9|0
1623218110000|2021-06-09 05:55:10|7241.1|7238.3|7240.1|7237.3|7241.1|7238.3|7240.1|7237.3|2
1623218130000|2021-06-09 05:55:30|7239.9|7237.1|7239.4|7236.6|7239.9|7237.1|7239.4|7236.6|0
1623218150000|2021-06-09 05:55:50|7239.1|7236.3|7239.2|7236.4|7239.4|7236.6|7238.9|7236.1|0
1623218160000|2021-06-09 05:56:00|7239.4|7236.6|7240.4|7237.6|7240.9|7238.1|7239.4|7236.6|2
1623218170000|2021-06-09 05:56:10|7240.7|7237.9|7241.4|7238.6|7241.4|7238.6|7240.7|7237.9|8
1623218180000|2021-06-09 05:56:20|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7240.4|7237.6|1
1623218190000|2021-06-09 05:56:30|7240.6|7237.8|7240.1|7237.3|7240.6|7237.8|7240.1|7237.3|1
1623218200000|2021-06-09 05:56:40|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1623218210000|2021-06-09 05:56:50|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1623218230000|2021-06-09 05:57:10|7242.4|7239.6|7241.6|7238.8|7242.7|7239.9|7241.6|7238.8|3
1623218240000|2021-06-09 05:57:20|7241.8|7239|7242.1|7239.3|7242.4|7239.6|7241.8|7239|4
1623218250000|2021-06-09 05:57:30|7241.5|7238.7|7242.1|7239.3|7242.1|7239.3|7241.4|7238.6|5
1623218260000|2021-06-09 05:57:40|7242.3|7239.5|7242.3|7239.5|7242.6|7239.8|7242.3|7239.5|13
1623218270000|2021-06-09 05:57:50|||||||||2
1623218280000|2021-06-09 05:58:00|7242|7239.2|7241.3|7238.5|7242|7239.2|7241.3|7238.5|3
1623218300000|2021-06-09 05:58:20|7241.6|7238.8|7242.3|7239.5|7242.3|7239.5|7241.6|7238.8|0
1623218310000|2021-06-09 05:58:30|7242.6|7239.8|7242.3|7239.5|7242.6|7239.8|7242.3|7239.5|2
1623218330000|2021-06-09 05:58:50|7242.6|7239.8|7243.6|7240.8|7243.6|7240.8|7242.6|7239.8|1
1623218340000|2021-06-09 05:59:00|7243.3|7240.5|7244.8|7242|7245.1|7242.3|7243.3|7240.5|5
1623218350000|2021-06-09 05:59:10|7245.1|7242.3|7244.8|7242|7245.1|7242.3|7244.8|7242|2
1623218360000|2021-06-09 05:59:20|7245.1|7242.3|7245.3|7242.5|7245.3|7242.5|7245.1|7242.3|0
1623218370000|2021-06-09 05:59:30|7245.1|7242.3|7244.6|7241.8|7245.1|7242.3|7244.6|7241.8|0
1623218380000|2021-06-09 05:59:40|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|0
1623218390000|2021-06-09 05:59:50|7246.9|7244.1|7246.6|7243.8|7248|7245.2|7246.6|7243.8|41
1623218400000|2021-06-09 06:00:00|7246.4|7243.6|7245.1|7242.3|7246.4|7243.6|7245.1|7242.3|14
1623218410000|2021-06-09 06:00:10|7244.8|7242|7245.3|7242.5|7245.4|7242.6|7244.8|7242|4
1623218420000|2021-06-09 06:00:20|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|0
1623218430000|2021-06-09 06:00:30|7243.8|7241|7242.8|7240|7243.8|7241|7242.8|7240|11
1623218440000|2021-06-09 06:00:40|7243.1|7240.3|7243.6|7240.8|7243.6|7240.8|7242.8|7240|1
1623218450000|2021-06-09 06:00:50|7243.3|7240.5|7243.8|7241|7243.8|7241|7243.3|7240.5|6
1623218460000|2021-06-09 06:01:00|7244.1|7241.3|7241.3|7238.5|7244.1|7241.3|7241.3|7238.5|31
1623218470000|2021-06-09 06:01:10|7241.1|7238.3|7241.8|7239|7241.8|7239|7241.1|7238.3|1
1623218480000|2021-06-09 06:01:20|||||||||1
1623218490000|2021-06-09 06:01:30|7242.4|7239.6|7241.8|7239|7242.4|7239.6|7241.8|7239|39
1623218500000|2021-06-09 06:01:40|7241.6|7238.8|7242.1|7239.3|7242.1|7239.3|7241.5|7238.7|6
1623218510000|2021-06-09 06:01:50|7242.6|7239.8|7243.3|7240.5|7243.6|7240.8|7242.5|7239.7|2
1623218520000|2021-06-09 06:02:00|7243.4|7240.6|7244.3|7241.5|7244.3|7241.5|7243.4|7240.6|1
1623218530000|2021-06-09 06:02:10|7244.6|7241.8|7244.3|7241.5|7244.8|7242|7244.3|7241.5|1
1623218550000|2021-06-09 06:02:30|7244.6|7241.8|7243.8|7241|7244.8|7242|7243.8|7241|9
1623218560000|2021-06-09 06:02:40|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1623218570000|2021-06-09 06:02:50|7243.3|7240.5|7244.1|7241.3|7244.1|7241.3|7243.3|7240.5|8
1623218580000|2021-06-09 06:03:00|7244.3|7241.5|7243.3|7240.5|7244.3|7241.5|7243.3|7240.5|7
1623218610000|2021-06-09 06:03:30|7242.8|7240|7243.3|7240.5|7243.3|7240.5|7242.8|7240|3
1623218620000|2021-06-09 06:03:40|7244.8|7242|7245.6|7242.8|7245.6|7242.8|7244.8|7242|30
1623218630000|2021-06-09 06:03:50|7247.1|7244.3|7246.7|7243.9|7247.4|7244.6|7245.9|7243.1|37
1623218640000|2021-06-09 06:04:00|7246.4|7243.6|7245.1|7242.3|7246.4|7243.6|7245.1|7242.3|10
1623218650000|2021-06-09 06:04:10|7245.9|7243.1|7245.4|7242.6|7245.9|7243.1|7245.1|7242.3|10
1623218660000|2021-06-09 06:04:20|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|0
1623218670000|2021-06-09 06:04:30|7244.9|7242.1|7243.5|7240.7|7244.9|7242.1|7243.5|7240.7|8
1623218680000|2021-06-09 06:04:40|7242.8|7240|7242.9|7240.1|7242.9|7240.1|7242.6|7239.8|1
1623218690000|2021-06-09 06:04:50|7243.4|7240.6|7244.6|7241.8|7244.9|7242.1|7243.4|7240.6|14
1623218700000|2021-06-09 06:05:00|7244.9|7242.1|7245.1|7242.3|7245.4|7242.6|7244.9|7242.1|6
1623218710000|2021-06-09 06:05:10|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|3
1623218720000|2021-06-09 06:05:20|7244.7|7241.9|7243.7|7240.9|7244.7|7241.9|7242.9|7240.1|21
1623218730000|2021-06-09 06:05:30|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.4|7240.6|3
1623218740000|2021-06-09 06:05:40|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1623218750000|2021-06-09 06:05:50|7243.1|7240.3|7243.6|7240.8|7243.6|7240.8|7243.1|7240.3|0
1623218760000|2021-06-09 06:06:00|7244.4|7241.6|7244.1|7241.3|7244.4|7241.6|7244.1|7241.3|7
1623218770000|2021-06-09 06:06:10|7243.8|7241|7243.9|7241.1|7244.6|7241.8|7243.1|7240.3|26
1623218780000|2021-06-09 06:06:20|7243.7|7240.9|7242.6|7239.8|7243.7|7240.9|7242.1|7239.3|5
1623218790000|2021-06-09 06:06:30|7242.4|7239.6|7241.8|7239|7242.4|7239.6|7241.8|7239|0
1623218800000|2021-06-09 06:06:40|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|0
1623218820000|2021-06-09 06:07:00|7241.8|7239|7242.4|7239.6|7242.4|7239.6|7241.6|7238.8|2
1623218830000|2021-06-09 06:07:10|7242.2|7239.4|7241.9|7239.1|7242.2|7239.4|7241.6|7238.8|2
1623218840000|2021-06-09 06:07:20|7242.4|7239.6|7242.7|7239.9|7242.7|7239.9|7242.4|7239.6|0
1623218860000|2021-06-09 06:07:40|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1623218870000|2021-06-09 06:07:50|7243.4|7240.6|7243.1|7240.3|7243.6|7240.8|7243.1|7240.3|0
1623218880000|2021-06-09 06:08:00|7243.6|7240.8|7244.4|7241.6|7244.4|7241.6|7243.6|7240.8|1
1623218890000|2021-06-09 06:08:10|7244.1|7241.3|7243.6|7240.8|7244.1|7241.3|7243.6|7240.8|3
1623218900000|2021-06-09 06:08:20|7243.3|7240.5|7246.4|7243.6|7246.4|7243.6|7243.3|7240.5|16
1623218910000|2021-06-09 06:08:30|7246.2|7243.4|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|5
1623218920000|2021-06-09 06:08:40|7246.4|7243.6|7246.4|7243.6|7246.7|7243.9|7245.9|7243.1|9
1623218930000|2021-06-09 06:08:50|7246.2|7243.4|7245.9|7243.1|7246.2|7243.4|7245.9|7243.1|1
1623218940000|2021-06-09 06:09:00|7245.7|7242.9|7245.6|7242.8|7245.7|7242.9|7245.4|7242.6|18
1623218950000|2021-06-09 06:09:10|7245.8|7243|7245.4|7242.6|7246.4|7243.6|7245.4|7242.6|21
1623218980000|2021-06-09 06:09:40|7245.6|7242.8|7244.1|7241.3|7245.6|7242.8|7244.1|7241.3|11
1623218990000|2021-06-09 06:09:50|7243.9|7241.1|7244.1|7241.3|7244.4|7241.6|7243.9|7241.1|2
1623219000000|2021-06-09 06:10:00|7243.8|7241|7243.4|7240.6|7243.8|7241|7243.1|7240.3|2
1623219010000|2021-06-09 06:10:10|7243.2|7240.4|7242.6|7239.8|7243.2|7240.4|7242.6|7239.8|5
1623219020000|2021-06-09 06:10:20|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|3
1623219030000|2021-06-09 06:10:30|7244.6|7241.8|7245.4|7242.6|7245.4|7242.6|7244.6|7241.8|20
1623219040000|2021-06-09 06:10:40|7244.1|7241.3|7243.6|7240.8|7244.1|7241.3|7243.6|7240.8|9
1623219050000|2021-06-09 06:10:50|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|2
1623219060000|2021-06-09 06:11:00|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|4
1623219070000|2021-06-09 06:11:10|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|5
1623219080000|2021-06-09 06:11:20|7243.6|7240.8|7244.6|7241.8|7244.6|7241.8|7243.6|7240.8|2
1623219090000|2021-06-09 06:11:30|7244.9|7242.1|7245.4|7242.6|7245.4|7242.6|7244.9|7242.1|2
1623219100000|2021-06-09 06:11:40|7245.6|7242.8|7246.9|7244.1|7247.2|7244.4|7245.6|7242.8|44
1623219110000|2021-06-09 06:11:50|7248.4|7245.6|7248.6|7245.8|7248.8|7246|7248.3|7245.5|16
1623219120000|2021-06-09 06:12:00|7248.4|7245.6|7247.8|7245|7248.6|7245.8|7247.8|7245|6
1623219130000|2021-06-09 06:12:10|7247.6|7244.8|7246.4|7243.6|7247.6|7244.8|7246.4|7243.6|3
1623219150000|2021-06-09 06:12:30|7246.1|7243.3|7245.8|7243|7246.1|7243.3|7245.8|7243|1
1623219160000|2021-06-09 06:12:40|7245.3|7242.5|7244.9|7242.1|7245.3|7242.5|7244.8|7242|0
1623219170000|2021-06-09 06:12:50|7245.1|7242.3|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|11
1623219180000|2021-06-09 06:13:00|7243.8|7241|7242.8|7240|7243.8|7241|7242.3|7239.5|23
1623219190000|2021-06-09 06:13:10|7242.4|7239.6|7242.8|7240|7242.8|7240|7239.8|7237|26
1623219200000|2021-06-09 06:13:20|7242.6|7239.8|7243.5|7240.7|7244|7241.2|7242.6|7239.8|15
1623219210000|2021-06-09 06:13:30|7243.3|7240.5|7243|7240.2|7243.3|7240.5|7242.8|7240|1
1623219220000|2021-06-09 06:13:40|7242.8|7240|7245.3|7242.5|7245.3|7242.5|7242.8|7240|7
1623219230000|2021-06-09 06:13:50|7245.4|7242.6|7245.6|7242.8|7245.6|7242.8|7245.4|7242.6|0
1623219240000|2021-06-09 06:14:00|7244.5|7241.7|7245.1|7242.3|7245.1|7242.3|7244.5|7241.7|12
1623219260000|2021-06-09 06:14:20|7245.4|7242.6|7245.6|7242.8|7245.6|7242.8|7245.4|7242.6|0
1623219270000|2021-06-09 06:14:30|7245|7242.2|7242.6|7239.8|7245|7242.2|7242.6|7239.8|8
1623219280000|2021-06-09 06:14:40|7242.3|7239.5|7241.8|7239|7242.3|7239.5|7241.8|7239|2
1623219290000|2021-06-09 06:14:50|7242.1|7239.3|7248.8|7246|7248.8|7246|7242.1|7239.3|52
1623219300000|2021-06-09 06:15:00|7248.4|7245.6|7245.1|7242.3|7248.4|7245.6|7244.8|7242|22
1623219310000|2021-06-09 06:15:10|7244.8|7242|7244.9|7242.1|7245.3|7242.5|7244.4|7241.6|1
1623219320000|2021-06-09 06:15:20|7244.4|7241.6|7243.9|7241.1|7244.4|7241.6|7243.6|7240.8|1
1623219330000|2021-06-09 06:15:30|7243|7240.2|7242.5|7239.7|7243|7240.2|7242.5|7239.7|4
1623219340000|2021-06-09 06:15:40|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|0
1623219350000|2021-06-09 06:15:50|7241.8|7239|7241.3|7238.5|7241.8|7239|7241.3|7238.5|4
1623219360000|2021-06-09 06:16:00|7240.6|7237.8|7240.1|7237.3|7240.6|7237.8|7240.1|7237.3|2
1623219370000|2021-06-09 06:16:10|7240.6|7237.8|7240.9|7238.1|7241.3|7238.5|7240.6|7237.8|2
1623219380000|2021-06-09 06:16:20|7241.5|7238.7|7238.8|7236|7241.5|7238.7|7238.8|7236|7
1623219390000|2021-06-09 06:16:30|7239.7|7236.9|7240.1|7237.3|7240.1|7237.3|7239.7|7236.9|11
1623219400000|2021-06-09 06:16:40|7240|7237.2|7238.6|7235.8|7240|7237.2|7238.4|7235.6|83
1623219410000|2021-06-09 06:16:50|7238.4|7235.6|7240.3|7237.5|7240.9|7238.1|7238.4|7235.6|30
1623219420000|2021-06-09 06:17:00|7240.9|7238.1|7240.6|7237.8|7240.9|7238.1|7240.3|7237.5|8
1623219430000|2021-06-09 06:17:10|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|2
1623219440000|2021-06-09 06:17:20|7241.6|7238.8|7241.4|7238.6|7241.6|7238.8|7240.9|7238.1|1
1623219450000|2021-06-09 06:17:30|7241.6|7238.8|7240.1|7237.3|7241.6|7238.8|7239.9|7237.1|9
1623219460000|2021-06-09 06:17:40|7240.4|7237.6|7241.3|7238.5|7241.6|7238.8|7240.4|7237.6|17
1623219470000|2021-06-09 06:17:50|7241.4|7238.6|7243.1|7240.3|7243.4|7240.6|7241.4|7238.6|3
1623219480000|2021-06-09 06:18:00|7242.3|7239.5|7241.3|7238.5|7242.9|7240.1|7241.3|7238.5|4
1623219490000|2021-06-09 06:18:10|7241.1|7238.3|7239.6|7236.8|7241.4|7238.6|7239.6|7236.8|2
1623219500000|2021-06-09 06:18:20|||||||||3
1623219530000|2021-06-09 06:18:50|7239.3|7236.5|7237.1|7234.3|7239.3|7236.5|7236.6|7233.8|17
1623219540000|2021-06-09 06:19:00|7237.4|7234.6|7237.6|7234.8|7237.6|7234.8|7237.4|7234.6|5
1623219550000|2021-06-09 06:19:10|7237.4|7234.6|7236.6|7233.8|7237.4|7234.6|7236.4|7233.6|31
1623219560000|2021-06-09 06:19:20|7236.9|7234.1|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|3
1623219570000|2021-06-09 06:19:30|7237.4|7234.6|7237.6|7234.8|7237.6|7234.8|7237.4|7234.6|18
1623219580000|2021-06-09 06:19:40|||||||||7
1623219590000|2021-06-09 06:19:50|7238.6|7235.8|7239.3|7236.5|7239.3|7236.5|7238.6|7235.8|14
1623219600000|2021-06-09 06:20:00|7239.6|7236.8|7240.1|7237.3|7240.1|7237.3|7239.6|7236.8|5
1623219610000|2021-06-09 06:20:10|7241.1|7238.3|7241.9|7239.1|7242.1|7239.3|7240.3|7237.5|8
1623219620000|2021-06-09 06:20:20|7241.6|7238.8|7241.9|7239.1|7241.9|7239.1|7241.6|7238.8|0
1623219630000|2021-06-09 06:20:30|7241.6|7238.8|7242.4|7239.6|7242.4|7239.6|7241.4|7238.6|1
1623219640000|2021-06-09 06:20:40|7242.1|7239.3|7241.4|7238.6|7242.1|7239.3|7241.1|7238.3|2
1623219650000|2021-06-09 06:20:50|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1623219660000|2021-06-09 06:21:00|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.1|7238.3|2
1623219670000|2021-06-09 06:21:10|7241.3|7238.5|7239.8|7237|7241.3|7238.5|7239.8|7237|1
1623219680000|2021-06-09 06:21:20|7239.3|7236.5|7237|7234.2|7239.3|7236.5|7237|7234.2|3
1623219690000|2021-06-09 06:21:30|7236.8|7234|7238.3|7235.5|7238.3|7235.5|7236.8|7234|1
1623219700000|2021-06-09 06:21:40|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|0
1623219710000|2021-06-09 06:21:50|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|0
1623219720000|2021-06-09 06:22:00|7238.1|7235.3|7238.3|7235.5|7239.8|7237|7238.1|7235.3|13
1623219730000|2021-06-09 06:22:10|7238.6|7235.8|7238.3|7235.5|7238.8|7236|7238.3|7235.5|0
1623219740000|2021-06-09 06:22:20|7238.6|7235.8|7238.8|7236|7238.8|7236|7238.3|7235.5|0
1623219750000|2021-06-09 06:22:30|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|2
1623219760000|2021-06-09 06:22:40|7239.3|7236.5|7238.8|7236|7239.3|7236.5|7238.8|7236|1
1623219770000|2021-06-09 06:22:50|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|7
1623219780000|2021-06-09 06:23:00|7237.4|7234.6|7237.3|7234.5|7237.8|7235|7236.8|7234|7
1623219790000|2021-06-09 06:23:10|||||||||1
1623219800000|2021-06-09 06:23:20|7236.8|7234|7236.8|7234|7237.3|7234.5|7236.8|7234|6
1623219810000|2021-06-09 06:23:30|7237.1|7234.3|7237.8|7235|7237.8|7235|7237.1|7234.3|3
1623219820000|2021-06-09 06:23:40|7237.5|7234.7|7237.8|7235|7237.8|7235|7237.3|7234.5|0
1623219830000|2021-06-09 06:23:50|7237.5|7234.7|7236.8|7234|7237.5|7234.7|7236.8|7234|5
1623219840000|2021-06-09 06:24:00|7236.5|7233.7|7236.3|7233.5|7237.3|7234.5|7236.3|7233.5|4
1623219850000|2021-06-09 06:24:10|7235.8|7233|7236.1|7233.3|7236.1|7233.3|7235.8|7233|2
1623219860000|2021-06-09 06:24:20|7236.8|7234|7236.8|7234|7236.8|7234|7236.5|7233.7|2
1623219870000|2021-06-09 06:24:30|7236.5|7233.7|7237.4|7234.6|7237.4|7234.6|7236.5|7233.7|10
1623219880000|2021-06-09 06:24:40|7236.8|7234|7236.8|7234|7236.8|7234|7236.5|7233.7|2
1623219890000|2021-06-09 06:24:50|7236.5|7233.7|7236.3|7233.5|7236.5|7233.7|7235.8|7233|0
1623219900000|2021-06-09 06:25:00|7236|7233.2|7235.8|7233|7236|7233.2|7235.5|7232.7|4
1623219910000|2021-06-09 06:25:10|7235.5|7232.7|7235.8|7233|7235.8|7233|7235.5|7232.7|0
1623219920000|2021-06-09 06:25:20|7235.3|7232.5|7235.8|7233|7235.8|7233|7235.3|7232.5|1
1623219930000|2021-06-09 06:25:30|7235.6|7232.8|7234.8|7232|7235.6|7232.8|7234.8|7232|1
1623219960000|2021-06-09 06:26:00|7235.3|7232.5|7234.8|7232|7235.6|7232.8|7234.8|7232|9
1623219970000|2021-06-09 06:26:10|7235.3|7232.5|7235.6|7232.8|7235.6|7232.8|7235|7232.2|5
1623219980000|2021-06-09 06:26:20|7235.8|7233|7235.8|7233|7235.8|7233|7235.5|7232.7|65
1623219990000|2021-06-09 06:26:30|7236|7233.2|7238.8|7236|7239.1|7236.3|7236|7233.2|43
1623220000000|2021-06-09 06:26:40|7238.6|7235.8|7238.5|7235.7|7238.8|7236|7237.8|7235|13
1623220010000|2021-06-09 06:26:50|7237.8|7235|7238.5|7235.7|7238.8|7236|7237.8|7235|3
1623220020000|2021-06-09 06:27:00|7238.3|7235.5|7236.1|7233.3|7238.5|7235.7|7235.8|7233|18
1623220030000|2021-06-09 06:27:10|7235.8|7233|7235.8|7233|7236.3|7233.5|7235.5|7232.7|1
1623220040000|2021-06-09 06:27:20|7235.3|7232.5|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|0
1623220050000|2021-06-09 06:27:30|7234.9|7232.1|7235.3|7232.5|7235.8|7233|7234.9|7232.1|12
1623220060000|2021-06-09 06:27:40|||||||||1
1623220070000|2021-06-09 06:27:50|7234.8|7232|7235.8|7233|7235.8|7233|7234.8|7232|1
1623220080000|2021-06-09 06:28:00|7235.5|7232.7|7235.2|7232.4|7235.5|7232.7|7235.2|7232.4|26
1623220090000|2021-06-09 06:28:10|7234.8|7232|7234.3|7231.5|7234.8|7232|7233.8|7231|1
1623220100000|2021-06-09 06:28:20|7234.6|7231.8|7234.3|7231.5|7234.8|7232|7234.3|7231.5|0
1623220110000|2021-06-09 06:28:30|7234.5|7231.7|7234|7231.2|7234.5|7231.7|7234|7231.2|0
1623220120000|2021-06-09 06:28:40|7234.2|7231.4|7236.3|7233.5|7236.3|7233.5|7234.2|7231.4|1
1623220130000|2021-06-09 06:28:50|7236.8|7234|7236.5|7233.7|7236.8|7234|7236.5|7233.7|0
1623220140000|2021-06-09 06:29:00|7236.3|7233.5|7238.5|7235.7|7238.5|7235.7|7236.3|7233.5|2
1623220160000|2021-06-09 06:29:20|7237|7234.2|7234|7231.2|7237|7234.2|7234|7231.2|34
1623220170000|2021-06-09 06:29:30|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1623220180000|2021-06-09 06:29:40|7233.2|7230.4|7233.3|7230.5|7233.3|7230.5|7232.8|7230|2
1623220190000|2021-06-09 06:29:50|7233.2|7230.4|7233|7230.2|7233.2|7230.4|7233|7230.2|0
1623220200000|2021-06-09 06:30:00|7233.8|7231|7235.3|7232.5|7236.8|7234|7233.8|7231|35
1623220210000|2021-06-09 06:30:10|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|0
1623220220000|2021-06-09 06:30:20|7234.8|7232|7233.8|7231|7234.8|7232|7233.8|7231|14
1623220240000|2021-06-09 06:30:40|7234.4|7231.6|7235.3|7232.5|7235.4|7232.6|7234.3|7231.5|33
1623220250000|2021-06-09 06:30:50|7234.8|7232|7234.8|7232|7235.1|7232.3|7234.8|7232|0
1623220260000|2021-06-09 06:31:00|||||||||8
1623220270000|2021-06-09 06:31:10|7235|7232.2|7236|7233.2|7236.3|7233.5|7235|7232.2|8
1623220290000|2021-06-09 06:31:30|7236.5|7233.7|7237.3|7234.5|7237.3|7234.5|7236.5|7233.7|6
1623220300000|2021-06-09 06:31:40|7237.5|7234.7|7236.5|7233.7|7237.5|7234.7|7236.5|7233.7|4
1623220310000|2021-06-09 06:31:50|7236.8|7234|7236.5|7233.7|7236.8|7234|7236.5|7233.7|1
1623220320000|2021-06-09 06:32:00|7236.8|7234|7236.2|7233.4|7236.8|7234|7236.2|7233.4|0
1623220330000|2021-06-09 06:32:10|7236.5|7233.7|7236.8|7234|7236.8|7234|7236.5|7233.7|1
1623220340000|2021-06-09 06:32:20|7236.5|7233.7|7236|7233.2|7236.5|7233.7|7236|7233.2|2
1623220350000|2021-06-09 06:32:30|7234.9|7232.1|7234.8|7232|7234.9|7232.1|7234.8|7232|18
1623220370000|2021-06-09 06:32:50|7234.4|7231.6|7233.8|7231|7234.4|7231.6|7233.8|7231|3
1623220390000|2021-06-09 06:33:10|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|4
1623220410000|2021-06-09 06:33:30|7235|7232.2|7235.5|7232.7|7235.8|7233|7235|7232.2|4
1623220420000|2021-06-09 06:33:40|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|5
1623220430000|2021-06-09 06:33:50|7235|7232.2|7234.3|7231.5|7235|7232.2|7234.3|7231.5|8
1623220440000|2021-06-09 06:34:00|7234.6|7231.8|7233.8|7231|7234.6|7231.8|7233.8|7231|0
1623220450000|2021-06-09 06:34:10|7232.8|7230|7232.8|7230|7233.8|7231|7232.8|7230|5
1623220460000|2021-06-09 06:34:20|7233|7230.2|7233.8|7231|7233.8|7231|7233|7230.2|2
1623220470000|2021-06-09 06:34:30|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|2
1623220480000|2021-06-09 06:34:40|7234.5|7231.7|7234.8|7232|7235|7232.2|7234.5|7231.7|2
1623220490000|2021-06-09 06:34:50|7235.5|7232.7|7235.8|7233|7235.8|7233|7235.5|7232.7|1
1623220500000|2021-06-09 06:35:00|7235|7232.2|7235|7232.2|7235|7232.2|7234.8|7232|3
1623220510000|2021-06-09 06:35:10|7234.8|7232|7234.5|7231.7|7234.8|7232|7234.5|7231.7|0
1623220520000|2021-06-09 06:35:20|7234.2|7231.4|7234.8|7232|7234.8|7232|7234|7231.2|7
1623220540000|2021-06-09 06:35:40|7235|7232.2|7235.3|7232.5|7235.3|7232.5|7235|7232.2|1
1623220560000|2021-06-09 06:36:00|7235.5|7232.7|7235.8|7233|7235.8|7233|7235.5|7232.7|0
1623220570000|2021-06-09 06:36:10|7236.8|7234|7238.8|7236|7239.5|7236.7|7236.5|7233.7|14
1623220580000|2021-06-09 06:36:20|7238.5|7235.7|7237.5|7234.7|7238.5|7235.7|7237.5|7234.7|4
1623220590000|2021-06-09 06:36:30|||||||||1
1623220600000|2021-06-09 06:36:40|7237|7234.2|7237.8|7235|7237.8|7235|7237|7234.2|0
1623220610000|2021-06-09 06:36:50|7237.5|7234.7|7237|7234.2|7237.8|7235|7237|7234.2|9
1623220620000|2021-06-09 06:37:00|||||||||3
1623220630000|2021-06-09 06:37:10|||||||||1
1623220640000|2021-06-09 06:37:20|||||||||2
1623220650000|2021-06-09 06:37:30|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|1
1623220660000|2021-06-09 06:37:40|7236|7233.2|7237.8|7235|7237.8|7235|7236|7233.2|3
1623220670000|2021-06-09 06:37:50|7237.5|7234.7|7237.8|7235|7238.5|7235.7|7237.5|7234.7|0
1623220680000|2021-06-09 06:38:00|7237.5|7234.7|7238|7235.2|7238.5|7235.7|7237.5|7234.7|4
1623220690000|2021-06-09 06:38:10|7238.3|7235.5|7240.8|7238|7240.8|7238|7238.3|7235.5|13
1623220700000|2021-06-09 06:38:20|7240.5|7237.7|7240.8|7238|7242|7239.2|7240.3|7237.5|16
1623220710000|2021-06-09 06:38:30|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7240.8|7238|2
1623220730000|2021-06-09 06:38:50|7241.5|7238.7|7241.5|7238.7|7241.8|7239|7240.8|7238|1
1623220740000|2021-06-09 06:39:00|7241.3|7238.5|7240.5|7237.7|7242.3|7239.5|7240.5|7237.7|15
1623220750000|2021-06-09 06:39:10|7240.8|7238|7240.5|7237.7|7240.8|7238|7240.5|7237.7|0
1623220760000|2021-06-09 06:39:20|7240.2|7237.4|7239.8|7237|7240.2|7237.4|7239.8|7237|0
1623220780000|2021-06-09 06:39:40|7239.5|7236.7|7240|7237.2|7240|7237.2|7239.5|7236.7|0
1623220790000|2021-06-09 06:39:50|7240.3|7237.5|7241|7238.2|7241|7238.2|7240.3|7237.5|3
1623220800000|2021-06-09 06:40:00|7240.5|7237.7|7240|7237.2|7240.5|7237.7|7240|7237.2|0
1623220810000|2021-06-09 06:40:10|7239.8|7237|7238.8|7236|7239.8|7237|7238.5|7235.7|3
1623220820000|2021-06-09 06:40:20|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|1
1623220830000|2021-06-09 06:40:30|||||||||1
1623220840000|2021-06-09 06:40:40|7237.8|7235|7237.5|7234.7|7237.8|7235|7237.5|7234.7|0
1623220850000|2021-06-09 06:40:50|7237.8|7235|7237.8|7235|7237.8|7235|7237.5|7234.7|0
1623220860000|2021-06-09 06:41:00|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|4
1623220870000|2021-06-09 06:41:10|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237|7234.2|17
1623220880000|2021-06-09 06:41:20|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|0
1623220890000|2021-06-09 06:41:30|7237.7|7234.9|7237|7234.2|7238|7235.2|7237|7234.2|1
1623220900000|2021-06-09 06:41:40|7236.5|7233.7|7236.5|7233.7|7236.7|7233.9|7236.5|7233.7|3
1623220910000|2021-06-09 06:41:50|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1623220920000|2021-06-09 06:42:00|7236.5|7233.7|7235.5|7232.7|7236.7|7233.9|7235.5|7232.7|1
1623220940000|2021-06-09 06:42:20|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|1
1623220950000|2021-06-09 06:42:30|7234.5|7231.7|7234|7231.2|7234.5|7231.7|7234|7231.2|6
1623220960000|2021-06-09 06:42:40|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.5|7229.7|22
1623220970000|2021-06-09 06:42:50|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|3
1623220990000|2021-06-09 06:43:10|7232.2|7229.4|7232|7229.2|7232.2|7229.4|7232|7229.2|7
1623221000000|2021-06-09 06:43:20|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|1
1623221010000|2021-06-09 06:43:30|7231.7|7228.9|7229.7|7226.9|7231.7|7228.9|7229.7|7226.9|11
1623221020000|2021-06-09 06:43:40|7229.4|7226.6|7229.7|7226.9|7230.7|7227.9|7229.4|7226.6|9
1623221030000|2021-06-09 06:43:50|7230.2|7227.4|7229.9|7227.1|7230.2|7227.4|7229.7|7226.9|2
1623221040000|2021-06-09 06:44:00|7229.7|7226.9|7230.7|7227.9|7231.2|7228.4|7229.7|7226.9|1
1623221050000|2021-06-09 06:44:10|7231.4|7228.6|7233.5|7230.7|7233.7|7230.9|7231.4|7228.6|29
1623221060000|2021-06-09 06:44:20|7233.4|7230.6|7233|7230.2|7233.7|7230.9|7232.7|7229.9|2
1623221070000|2021-06-09 06:44:30|7233.4|7230.6|7235.2|7232.4|7235.2|7232.4|7233.4|7230.6|9
1623221080000|2021-06-09 06:44:40|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.4|7231.6|2
1623221090000|2021-06-09 06:44:50|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|0
1623221100000|2021-06-09 06:45:00|7234.7|7231.9|7233.7|7230.9|7234.7|7231.9|7233.4|7230.6|2
1623221110000|2021-06-09 06:45:10|7233.4|7230.6|7231.7|7228.9|7233.4|7230.6|7231.4|7228.6|3
1623221120000|2021-06-09 06:45:20|7231.4|7228.6|7231.7|7228.9|7231.7|7228.9|7231.4|7228.6|2
1623221130000|2021-06-09 06:45:30|7231.1|7228.3|7232.7|7229.9|7232.7|7229.9|7230.4|7227.6|41
1623221140000|2021-06-09 06:45:40|7232.4|7229.6|7232.7|7229.9|7232.7|7229.9|7232.4|7229.6|1
1623221150000|2021-06-09 06:45:50|7232.4|7229.6|7231.9|7229.1|7232.7|7229.9|7231.9|7229.1|3
1623221160000|2021-06-09 06:46:00|7231.7|7228.9|7231.4|7228.6|7231.7|7228.9|7230.7|7227.9|2
1623221170000|2021-06-09 06:46:10|7231.7|7228.9|7231.4|7228.6|7231.7|7228.9|7231.4|7228.6|0
1623221180000|2021-06-09 06:46:20|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|1
1623221190000|2021-06-09 06:46:30|7232.7|7229.9|7232.4|7229.6|7232.7|7229.9|7232.2|7229.4|2
1623221200000|2021-06-09 06:46:40|7231.7|7228.9|7230.4|7227.6|7231.7|7228.9|7230.4|7227.6|2
1623221210000|2021-06-09 06:46:50|7229.9|7227.1|7228.7|7225.9|7229.9|7227.1|7228.4|7225.6|5
1623221220000|2021-06-09 06:47:00|7228.4|7225.6|7228.4|7225.6|7228.7|7225.9|7227.9|7225.1|7
1623221230000|2021-06-09 06:47:10|||||||||1
1623221240000|2021-06-09 06:47:20|7228.1|7225.3|7227.7|7224.9|7228.1|7225.3|7227.4|7224.6|24
1623221250000|2021-06-09 06:47:30|7227.9|7225.1|7228.4|7225.6|7228.7|7225.9|7227.1|7224.3|13
1623221260000|2021-06-09 06:47:40|7228.7|7225.9|7228.4|7225.6|7228.7|7225.9|7228.4|7225.6|1
1623221270000|2021-06-09 06:47:50|7227.9|7225.1|7228.4|7225.6|7228.4|7225.6|7227.9|7225.1|1
1623221280000|2021-06-09 06:48:00|7228.7|7225.9|7229.4|7226.6|7229.4|7226.6|7228.7|7225.9|3
1623221290000|2021-06-09 06:48:10|7229.2|7226.4|7230.7|7227.9|7231.2|7228.4|7229.2|7226.4|1
1623221300000|2021-06-09 06:48:20|7231.2|7228.4|7231.7|7228.9|7232.4|7229.6|7231.2|7228.4|0
1623221310000|2021-06-09 06:48:30|7232|7229.2|7232.4|7229.6|7232.4|7229.6|7232|7229.2|5
1623221320000|2021-06-09 06:48:40|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|0
1623221330000|2021-06-09 06:48:50|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|0
1623221340000|2021-06-09 06:49:00|7232.2|7229.4|7229.7|7226.9|7232.2|7229.4|7229.4|7226.6|25
1623221350000|2021-06-09 06:49:10|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|2
1623221360000|2021-06-09 06:49:20|7230.1|7227.3|7230.4|7227.6|7230.4|7227.6|7227.9|7225.1|33
1623221370000|2021-06-09 06:49:30|7230.7|7227.9|7231.7|7228.9|7231.7|7228.9|7230.7|7227.9|5
1623221380000|2021-06-09 06:49:40|7232.2|7229.4|7234|7231.2|7234|7231.2|7232.2|7229.4|27
1623221390000|2021-06-09 06:49:50|7233.7|7230.9|7233.4|7230.6|7233.7|7230.9|7233.4|7230.6|0
1623221400000|2021-06-09 06:50:00|7233.2|7230.4|7232.7|7229.9|7233.7|7230.9|7232.7|7229.9|11
1623221410000|2021-06-09 06:50:10|7233|7230.2|7234.5|7231.7|7234.5|7231.7|7232.7|7229.9|1
1623221420000|2021-06-09 06:50:20|7234.7|7231.9|7235.5|7232.7|7235.5|7232.7|7234.7|7231.9|1
1623221430000|2021-06-09 06:50:30|7236|7233.2|7235.4|7232.6|7236|7233.2|7235.4|7232.6|4
1623221440000|2021-06-09 06:50:40|7235.1|7232.3|7236.2|7233.4|7236.5|7233.7|7234.7|7231.9|35
1623221450000|2021-06-09 06:50:50|7236.5|7233.7|7235.4|7232.6|7236.5|7233.7|7235.4|7232.6|14
1623221460000|2021-06-09 06:51:00|7235.2|7232.4|7234.8|7232|7235.7|7232.9|7234.8|7232|32
1623221470000|2021-06-09 06:51:10|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1623221480000|2021-06-09 06:51:20|7233.7|7230.9|7233|7230.2|7233.7|7230.9|7233|7230.2|1
1623221490000|2021-06-09 06:51:30|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|0
1623221500000|2021-06-09 06:51:40|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|5
1623221510000|2021-06-09 06:51:50|7233.2|7230.4|7233.7|7230.9|7233.7|7230.9|7233.2|7230.4|1
1623221520000|2021-06-09 06:52:00|7233.2|7230.4|7233.2|7230.4|7233.7|7230.9|7233.2|7230.4|4
1623221530000|2021-06-09 06:52:10|7233|7230.2|7232.7|7229.9|7233|7230.2|7232.7|7229.9|0
1623221540000|2021-06-09 06:52:20|7233|7230.2|7232.7|7229.9|7233|7230.2|7232.7|7229.9|4
1623221550000|2021-06-09 06:52:30|7232.5|7229.7|7233.5|7230.7|7233.5|7230.7|7232.5|7229.7|5
1623221560000|2021-06-09 06:52:40|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|16
1623221570000|2021-06-09 06:52:50|7233.3|7230.5|7232.7|7229.9|7233.3|7230.5|7232.7|7229.9|3
1623221580000|2021-06-09 06:53:00|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|1
1623221590000|2021-06-09 06:53:10|7233.2|7230.4|7233.7|7230.9|7233.7|7230.9|7233.2|7230.4|0
1623221600000|2021-06-09 06:53:20|7234.7|7231.9|7236|7233.2|7236|7233.2|7234.7|7231.9|3
1623221610000|2021-06-09 06:53:30|7236.2|7233.4|7234.7|7231.9|7236.2|7233.4|7234.7|7231.9|1
1623221620000|2021-06-09 06:53:40|7235|7232.2|7236|7233.2|7236|7233.2|7235|7232.2|6
1623221630000|2021-06-09 06:53:50|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1623221640000|2021-06-09 06:54:00|7237|7234.2|7236.2|7233.4|7237|7234.2|7235.9|7233.1|2
1623221650000|2021-06-09 06:54:10|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.7|7233.9|0
1623221660000|2021-06-09 06:54:20|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7
1623221670000|2021-06-09 06:54:30|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|21
1623221680000|2021-06-09 06:54:40|7236.9|7234.1|7239.7|7236.9|7240|7237.2|7236.9|7234.1|29
1623221690000|2021-06-09 06:54:50|7239.5|7236.7|7238.7|7235.9|7239.5|7236.7|7238.2|7235.4|3
1623221700000|2021-06-09 06:55:00|7238.9|7236.1|7239|7236.2|7239.2|7236.4|7238.7|7235.9|6
1623221710000|2021-06-09 06:55:10|7238.7|7235.9|7239.2|7236.4|7239.7|7236.9|7238.7|7235.9|5
1623221720000|2021-06-09 06:55:20|7239.4|7236.6|7238.9|7236.1|7239.7|7236.9|7238.9|7236.1|13
1623221730000|2021-06-09 06:55:30|7237.9|7235.1|7240|7237.2|7240|7237.2|7237.7|7234.9|11
1623221740000|2021-06-09 06:55:40|7240.5|7237.7|7240.2|7237.4|7240.7|7237.9|7239.9|7237.1|5
1623221750000|2021-06-09 06:55:50|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|1
1623221760000|2021-06-09 06:56:00|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|2
1623221770000|2021-06-09 06:56:10|7240.7|7237.9|7240|7237.2|7241.2|7238.4|7239.7|7236.9|31
1623221780000|2021-06-09 06:56:20|7239.7|7236.9|7241|7238.2|7241.3|7238.5|7239.2|7236.4|20
1623221790000|2021-06-09 06:56:30|7240.7|7237.9|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|0
1623221800000|2021-06-09 06:56:40|7241|7238.2|7241.3|7238.5|7241.7|7238.9|7240.7|7237.9|15
1623221810000|2021-06-09 06:56:50|7241.7|7238.9|7240.7|7237.9|7242|7239.2|7240.7|7237.9|8
1623221820000|2021-06-09 06:57:00|7241.5|7238.7|7242.7|7239.9|7242.7|7239.9|7241.5|7238.7|58
1623221830000|2021-06-09 06:57:10|7242.5|7239.7|7242.7|7239.9|7242.7|7239.9|7242.5|7239.7|49
1623221840000|2021-06-09 06:57:20|7243|7240.2|7241.7|7238.9|7243.5|7240.7|7241.5|7238.7|6
1623221850000|2021-06-09 06:57:30|7242.3|7239.5|7241.5|7238.7|7242.5|7239.7|7241.5|7238.7|20
1623221860000|2021-06-09 06:57:40|7241.3|7238.5|7241|7238.2|7241.3|7238.5|7241|7238.2|4
1623221870000|2021-06-09 06:57:50|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.2|7238.4|14
1623221880000|2021-06-09 06:58:00|7241.2|7238.4|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|6
1623221890000|2021-06-09 06:58:10|7241.4|7238.6|7242|7239.2|7242.3|7239.5|7241.4|7238.6|10
1623221900000|2021-06-09 06:58:20|7242.2|7239.4|7243.7|7240.9|7243.7|7240.9|7242.2|7239.4|8
1623221910000|2021-06-09 06:58:30|7243.5|7240.7|7243.7|7240.9|7243.7|7240.9|7243.5|7240.7|47
1623221920000|2021-06-09 06:58:40|7243.5|7240.7|7245|7242.2|7245.7|7242.9|7243.5|7240.7|51
1623221930000|2021-06-09 06:58:50|7244.7|7241.9|7244.7|7241.9|7245|7242.2|7244.7|7241.9|32
1623221940000|2021-06-09 06:59:00|7245|7242.2|7245.7|7242.9|7245.7|7242.9|7245|7242.2|10
1623221950000|2021-06-09 06:59:10|7245.5|7242.7|7245.7|7242.9|7245.7|7242.9|7245.5|7242.7|25
1623221960000|2021-06-09 06:59:20|||||||||1
1623221970000|2021-06-09 06:59:30|7246.7|7243.9|7245.2|7242.4|7246.7|7243.9|7245.2|7242.4|64
1623221980000|2021-06-09 06:59:40|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|0
1623221990000|2021-06-09 06:59:50|7244.7|7241.9|7247.5|7244.7|7247.5|7244.7|7244.7|7241.9|27
1623222000000|2021-06-09 07:00:00|7247.2|7244.4|7247.7|7244.9|7248.5|7245.7|7246.5|7243.7|54
1623222010000|2021-06-09 07:00:10|7248|7245.2|7250.2|7247.4|7250.5|7247.7|7247.5|7244.7|89
1623222020000|2021-06-09 07:00:20|7249.7|7246.9|7248.7|7245.9|7250|7247.2|7248.7|7245.9|20
1623222030000|2021-06-09 07:00:30|7248.5|7245.7|7246.7|7243.9|7248.7|7245.9|7246.5|7243.7|15
1623222040000|2021-06-09 07:00:40|7247.2|7244.4|7247.5|7244.7|7247.5|7244.7|7246.9|7244.1|12
1623222050000|2021-06-09 07:00:50|7247.2|7244.4|7248.5|7245.7|7248.5|7245.7|7247.2|7244.4|8
1623222060000|2021-06-09 07:01:00|7248.7|7245.9|7248.7|7245.9|7249.2|7246.4|7248.2|7245.4|9
1623222070000|2021-06-09 07:01:10|7248|7245.2|7249.5|7246.7|7249.5|7246.7|7248|7245.2|21
1623222080000|2021-06-09 07:01:20|7249.2|7246.4|7248.9|7246.1|7249.2|7246.4|7248.9|7246.1|2
1623222090000|2021-06-09 07:01:30|7248.5|7245.7|7247.2|7244.4|7248.7|7245.9|7247.2|7244.4|9
1623222100000|2021-06-09 07:01:40|7247.5|7244.7|7247|7244.2|7247.7|7244.9|7247|7244.2|0
1623222110000|2021-06-09 07:01:50|7247.7|7244.9|7246.9|7244.1|7247.7|7244.9|7246.9|7244.1|14
1623222120000|2021-06-09 07:02:00|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|20
1623222130000|2021-06-09 07:02:10|7245.5|7242.7|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|4
1623222140000|2021-06-09 07:02:20|7245.7|7242.9|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|0
1623222150000|2021-06-09 07:02:30|7245|7242.2|7243.7|7240.9|7245|7242.2|7243.7|7240.9|10
1623222160000|2021-06-09 07:02:40|7243.2|7240.4|7243.2|7240.4|7243.7|7240.9|7243.2|7240.4|17
1623222170000|2021-06-09 07:02:50|7242.9|7240.1|7241.7|7238.9|7242.9|7240.1|7239.4|7236.6|50
1623222180000|2021-06-09 07:03:00|7241.4|7238.6|7241.2|7238.4|7241.7|7238.9|7240.9|7238.1|6
1623222190000|2021-06-09 07:03:10|7240.9|7238.1|7241.7|7238.9|7241.7|7238.9|7240.9|7238.1|1
1623222200000|2021-06-09 07:03:20|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|9
1623222210000|2021-06-09 07:03:30|7243.5|7240.7|7243.7|7240.9|7244.7|7241.9|7243.5|7240.7|16
1623222220000|2021-06-09 07:03:40|7244|7241.2|7244.7|7241.9|7244.7|7241.9|7244|7241.2|0
1623222230000|2021-06-09 07:03:50|7244.9|7242.1|7244.9|7242.1|7245.7|7242.9|7244.7|7241.9|8
1623222240000|2021-06-09 07:04:00|7244.7|7241.9|7245.2|7242.4|7245.2|7242.4|7244.7|7241.9|2
1623222250000|2021-06-09 07:04:10|7245.7|7242.9|7245.9|7243.1|7246.2|7243.4|7245.7|7242.9|2
1623222260000|2021-06-09 07:04:20|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7244.4|7241.6|79
1623222270000|2021-06-09 07:04:30|7244.9|7242.1|7245.3|7242.5|7245.3|7242.5|7244.7|7241.9|13
1623222280000|2021-06-09 07:04:40|7245.7|7242.9|7245.1|7242.3|7245.7|7242.9|7245.1|7242.3|4
1623222290000|2021-06-09 07:04:50|7244.9|7242.1|7244.4|7241.6|7244.9|7242.1|7244.4|7241.6|1
1623222300000|2021-06-09 07:05:00|7244.7|7241.9|7243.9|7241.1|7244.7|7241.9|7243.9|7241.1|1
1623222310000|2021-06-09 07:05:10|7243.7|7240.9|7244.4|7241.6|7244.7|7241.9|7243.7|7240.9|4
1623222320000|2021-06-09 07:05:20|7244.7|7241.9|7244.4|7241.6|7244.7|7241.9|7244.4|7241.6|3
1623222330000|2021-06-09 07:05:30|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|0
1623222340000|2021-06-09 07:05:40|7245|7242.2|7249.7|7246.9|7249.7|7246.9|7245|7242.2|48
1623222350000|2021-06-09 07:05:50|7249.2|7246.4|7249.5|7246.7|7249.7|7246.9|7248.7|7245.9|21
1623222360000|2021-06-09 07:06:00|7249.7|7246.9|7247.5|7244.7|7249.7|7246.9|7247.2|7244.4|16
1623222370000|2021-06-09 07:06:10|7247.7|7244.9|7247.5|7244.7|7247.7|7244.9|7247.5|7244.7|14
1623222380000|2021-06-09 07:06:20|7246.9|7244.1|7246.7|7243.9|7247.2|7244.4|7246.7|7243.9|4
1623222390000|2021-06-09 07:06:30|7247|7244.2|7248.5|7245.7|7248.5|7245.7|7246.7|7243.9|29
1623222400000|2021-06-09 07:06:40|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|3
1623222410000|2021-06-09 07:06:50|7248.2|7245.4|7248.4|7245.6|7248.7|7245.9|7248.2|7245.4|3
1623222420000|2021-06-09 07:07:00|7248.2|7245.4|7246.7|7243.9|7248.2|7245.4|7246.7|7243.9|3
1623222430000|2021-06-09 07:07:10|7246.9|7244.1|7247.9|7245.1|7248.7|7245.9|7246.7|7243.9|20
1623222450000|2021-06-09 07:07:30|7247.7|7244.9|7246.7|7243.9|7247.7|7244.9|7246.7|7243.9|2
1623222460000|2021-06-09 07:07:40|7246.1|7243.3|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|17
1623222480000|2021-06-09 07:08:00|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|3
1623222490000|2021-06-09 07:08:10|7245.2|7242.4|7245.2|7242.4|7245.7|7242.9|7244.9|7242.1|11
1623222500000|2021-06-09 07:08:20|7245.7|7242.9|7246.2|7243.4|7246.7|7243.9|7245.7|7242.9|11
1623222510000|2021-06-09 07:08:30|7246.4|7243.6|7246.4|7243.6|7246.7|7243.9|7245.4|7242.6|12
1623222520000|2021-06-09 07:08:40|7245.7|7242.9|7242.5|7239.7|7245.7|7242.9|7242.2|7239.4|20
1623222530000|2021-06-09 07:08:50|7242.2|7239.4|7241.1|7238.3|7242.2|7239.4|7240.9|7238.1|5
1623222540000|2021-06-09 07:09:00|7240.9|7238.1|7241.5|7238.7|7241.5|7238.7|7240.4|7237.6|18
1623222550000|2021-06-09 07:09:10|7241.1|7238.3|7240.9|7238.1|7241.1|7238.3|7240.7|7237.9|26
1623222560000|2021-06-09 07:09:20|7240.7|7237.9|7241.5|7238.7|7241.5|7238.7|7240.7|7237.9|1
1623222570000|2021-06-09 07:09:30|7241.7|7238.9|7240|7237.2|7241.7|7238.9|7239.7|7236.9|8
1623222580000|2021-06-09 07:09:40|7240.2|7237.4|7240.2|7237.4|7240.5|7237.7|7240.2|7237.4|1
1623222590000|2021-06-09 07:09:50|7240.7|7237.9|7239.7|7236.9|7240.7|7237.9|7238.9|7236.1|13
1623222600000|2021-06-09 07:10:00|7239.2|7236.4|7236.9|7234.1|7239.2|7236.4|7236.9|7234.1|4
1623222610000|2021-06-09 07:10:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.2|7233.4|2
1623222620000|2021-06-09 07:10:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7236.9|7234.1|3
1623222630000|2021-06-09 07:10:30|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|1
1623222640000|2021-06-09 07:10:40|7238.5|7235.7|7238.7|7235.9|7238.9|7236.1|7238.5|7235.7|20
1623222650000|2021-06-09 07:10:50|7238.9|7236.1|7239.5|7236.7|7239.5|7236.7|7238.9|7236.1|4
1623222660000|2021-06-09 07:11:00|7239.7|7236.9|7237.7|7234.9|7239.7|7236.9|7236.9|7234.1|11
1623222670000|2021-06-09 07:11:10|7237.2|7234.4|7236.4|7233.6|7237.7|7234.9|7236.2|7233.4|9
1623222680000|2021-06-09 07:11:20|7235.9|7233.1|7236.5|7233.7|7236.5|7233.7|7235.9|7233.1|6
1623222690000|2021-06-09 07:11:30|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1623222700000|2021-06-09 07:11:40|7237.2|7234.4|7236.9|7234.1|7237.7|7234.9|7236.7|7233.9|14
1623222710000|2021-06-09 07:11:50|7237.5|7234.7|7237.7|7234.9|7237.7|7234.9|7236.9|7234.1|8
1623222720000|2021-06-09 07:12:00|7237.9|7235.1|7238.2|7235.4|7238.2|7235.4|7237.7|7234.9|14
1623222730000|2021-06-09 07:12:10|7238.5|7235.7|7238|7235.2|7238.7|7235.9|7238|7235.2|3
1623222740000|2021-06-09 07:12:20|7238.7|7235.9|7237.7|7234.9|7238.7|7235.9|7237.7|7234.9|0
1623222750000|2021-06-09 07:12:30|||||||||1
1623222760000|2021-06-09 07:12:40|7237.9|7235.1|7240.7|7237.9|7240.7|7237.9|7237.7|7234.9|19
1623222770000|2021-06-09 07:12:50|7241|7238.2|7242.9|7240.1|7243|7240.2|7240.7|7237.9|43
1623222780000|2021-06-09 07:13:00|7243.2|7240.4|7241.7|7238.9|7243.2|7240.4|7241.7|7238.9|20
1623222790000|2021-06-09 07:13:10|7242|7239.2|7242.2|7239.4|7243.7|7240.9|7241.9|7239.1|23
1623222800000|2021-06-09 07:13:20|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7
1623222820000|2021-06-09 07:13:40|7243|7240.2|7243.7|7240.9|7244|7241.2|7243|7240.2|3
1623222840000|2021-06-09 07:14:00|7243.5|7240.7|7243.4|7240.6|7243.7|7240.9|7242.7|7239.9|13
1623222850000|2021-06-09 07:14:10|7243.5|7240.7|7244.2|7241.4|7244.5|7241.7|7243.5|7240.7|7
1623222860000|2021-06-09 07:14:20|7244.5|7241.7|7244.9|7242.1|7245.2|7242.4|7244.5|7241.7|2
1623222870000|2021-06-09 07:14:30|7244.7|7241.9|7245.7|7242.9|7245.7|7242.9|7244.7|7241.9|2
1623222890000|2021-06-09 07:14:50|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|5
1623222900000|2021-06-09 07:15:00|7245.3|7242.5|7244.4|7241.6|7245.3|7242.5|7244.1|7241.3|13
1623222910000|2021-06-09 07:15:10|7244.5|7241.7|7244.9|7242.1|7245.2|7242.4|7244.5|7241.7|6
1623222920000|2021-06-09 07:15:20|7244.7|7241.9|7244.7|7241.9|7245|7242.2|7244.7|7241.9|2
1623222930000|2021-06-09 07:15:30|||||||||2
1623222970000|2021-06-09 07:16:10|||||||||1
1623222980000|2021-06-09 07:16:20|7243.6|7240.8|7244.7|7241.9|7244.7|7241.9|7241.7|7238.9|35
1623222990000|2021-06-09 07:16:30|7244.9|7242.1|7245.7|7242.9|7245.7|7242.9|7244.9|7242.1|1
1623223010000|2021-06-09 07:16:50|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|2
1623223020000|2021-06-09 07:17:00|7244.5|7241.7|7244.4|7241.6|7244.7|7241.9|7243.9|7241.1|5
1623223030000|2021-06-09 07:17:10|7244.7|7241.9|7245.7|7242.9|7245.7|7242.9|7244.7|7241.9|3
1623223050000|2021-06-09 07:17:30|||||||||1
1623223060000|2021-06-09 07:17:40|7246|7243.2|7245.7|7242.9|7246|7243.2|7245.7|7242.9|9
1623223070000|2021-06-09 07:17:50|7245.1|7242.3|7241.7|7238.9|7245.1|7242.3|7240.4|7237.6|32
1623223080000|2021-06-09 07:18:00|7241.4|7238.6|7239.9|7237.1|7241.4|7238.6|7239.9|7237.1|9
1623223090000|2021-06-09 07:18:10|7240.2|7237.4|7239.2|7236.4|7240.9|7238.1|7239.2|7236.4|8
1623223100000|2021-06-09 07:18:20|7239.7|7236.9|7240.2|7237.4|7241.5|7238.7|7239.7|7236.9|23
1623223110000|2021-06-09 07:18:30|7240.4|7237.6|7239.2|7236.4|7240.4|7237.6|7239.2|7236.4|2
1623223120000|2021-06-09 07:18:40|7239.7|7236.9|7239.4|7236.6|7239.7|7236.9|7239.4|7236.6|1
1623223130000|2021-06-09 07:18:50|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.4|7235.6|8
1623223140000|2021-06-09 07:19:00|7238.4|7235.6|7238.4|7235.6|7238.7|7235.9|7238.2|7235.4|9
1623223150000|2021-06-09 07:19:10|7238.2|7235.4|7239.4|7236.6|7239.7|7236.9|7238.2|7235.4|4
1623223160000|2021-06-09 07:19:20|7239.7|7236.9|7239.7|7236.9|7240.2|7237.4|7239.7|7236.9|1
1623223170000|2021-06-09 07:19:30|7240|7237.2|7241.5|7238.7|7241.5|7238.7|7240|7237.2|10
1623223180000|2021-06-09 07:19:40|7241.7|7238.9|7240.7|7237.9|7241.7|7238.9|7240.7|7237.9|6
1623223200000|2021-06-09 07:20:00|7241.4|7238.6|7242.7|7239.9|7242.7|7239.9|7240.9|7238.1|11
1623223210000|2021-06-09 07:20:10|7243.7|7240.9|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|15
1623223220000|2021-06-09 07:20:20|7243|7240.2|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|6
1623223230000|2021-06-09 07:20:30|7242.1|7239.3|7242.7|7239.9|7242.7|7239.9|7241.7|7238.9|9
1623223240000|2021-06-09 07:20:40|7242.4|7239.6|7243.7|7240.9|7243.7|7240.9|7242.4|7239.6|11
1623223250000|2021-06-09 07:20:50|7243.4|7240.6|7244.2|7241.4|7244.2|7241.4|7243.4|7240.6|0
1623223260000|2021-06-09 07:21:00|7243.7|7240.9|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|1
1623223270000|2021-06-09 07:21:10|7242.4|7239.6|7241.4|7238.6|7242.7|7239.9|7240.4|7237.6|62
1623223280000|2021-06-09 07:21:20|7241.7|7238.9|7241|7238.2|7241.7|7238.9|7240.7|7237.9|2
1623223290000|2021-06-09 07:21:30|7241.4|7238.6|7242.5|7239.7|7242.5|7239.7|7241.4|7238.6|0
1623223300000|2021-06-09 07:21:40|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|1
1623223310000|2021-06-09 07:21:50|7241.9|7239.1|7240.9|7238.1|7241.9|7239.1|7240.9|7238.1|1
1623223320000|2021-06-09 07:22:00|7241.2|7238.4|7238.7|7235.9|7241.7|7238.9|7238.7|7235.9|35
1623223330000|2021-06-09 07:22:10|7239|7236.2|7239.2|7236.4|7239.7|7236.9|7238.9|7236.1|1
1623223340000|2021-06-09 07:22:20|7238.7|7235.9|7239|7236.2|7239|7236.2|7238.7|7235.9|0
1623223350000|2021-06-09 07:22:30|7239.2|7236.4|7238.9|7236.1|7239.4|7236.6|7238.9|7236.1|1
1623223360000|2021-06-09 07:22:40|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|0
1623223380000|2021-06-09 07:23:00|7238.1|7235.3|7236.9|7234.1|7238.2|7235.4|7236.9|7234.1|10
1623223390000|2021-06-09 07:23:10|7237.5|7234.7|7237.4|7234.6|7237.5|7234.7|7237.4|7234.6|3
1623223400000|2021-06-09 07:23:20|7237.7|7234.9|7236.9|7234.1|7237.7|7234.9|7236.1|7233.3|44
1623223410000|2021-06-09 07:23:30|7237.2|7234.4|7237.2|7234.4|7238.5|7235.7|7237.2|7234.4|16
1623223420000|2021-06-09 07:23:40|7237.7|7234.9|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|7
1623223430000|2021-06-09 07:23:50|||||||||1
1623223440000|2021-06-09 07:24:00|7237.3|7234.5|7237.9|7235.1|7237.9|7235.1|7236.9|7234.1|4
1623223450000|2021-06-09 07:24:10|7238.1|7235.3|7239.4|7236.6|7239.7|7236.9|7238.1|7235.3|14
1623223460000|2021-06-09 07:24:20|7238.9|7236.1|7239.7|7236.9|7239.7|7236.9|7238.7|7235.9|2
1623223470000|2021-06-09 07:24:30|7239.4|7236.6|7239.4|7236.6|7239.7|7236.9|7239.4|7236.6|2
1623223480000|2021-06-09 07:24:40|7239.7|7236.9|7239.4|7236.6|7239.7|7236.9|7239.4|7236.6|3
1623223490000|2021-06-09 07:24:50|7239.7|7236.9|7238.9|7236.1|7239.7|7236.9|7238.9|7236.1|0
1623223500000|2021-06-09 07:25:00|7238.4|7235.6|7239.2|7236.4|7239.2|7236.4|7238.4|7235.6|3
1623223510000|2021-06-09 07:25:10|7239.4|7236.6|7238.9|7236.1|7239.4|7236.6|7238.9|7236.1|1
1623223530000|2021-06-09 07:25:30|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|0
1623223540000|2021-06-09 07:25:40|7237.7|7234.9|7238.5|7235.7|7238.5|7235.7|7237.7|7234.9|10
1623223550000|2021-06-09 07:25:50|7238.7|7235.9|7238.9|7236.1|7238.9|7236.1|7238.7|7235.9|15
1623223560000|2021-06-09 07:26:00|7238.7|7235.9|7238.9|7236.1|7239.5|7236.7|7238.7|7235.9|21
1623223570000|2021-06-09 07:26:10|7238.7|7235.9|7237.7|7234.9|7238.7|7235.9|7237.7|7234.9|4
1623223580000|2021-06-09 07:26:20|7235.9|7233.1|7237|7234.2|7237|7234.2|7235.9|7233.1|12
1623223590000|2021-06-09 07:26:30|7237.4|7234.6|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|1
1623223600000|2021-06-09 07:26:40|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|0
1623223610000|2021-06-09 07:26:50|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|4
1623223620000|2021-06-09 07:27:00|7236.2|7233.4|7236.2|7233.4|7236.7|7233.9|7235.9|7233.1|19
1623223630000|2021-06-09 07:27:10|7236.5|7233.7|7235.5|7232.7|7236.7|7233.9|7234.9|7232.1|8
1623223640000|2021-06-09 07:27:20|7235.9|7233.1|7237.7|7234.9|7237.7|7234.9|7235.9|7233.1|3
1623223650000|2021-06-09 07:27:30|7237.4|7234.6|7237.7|7234.9|7237.7|7234.9|7237.4|7234.6|2
1623223670000|2021-06-09 07:27:50|||||||||1
1623223680000|2021-06-09 07:28:00|7237.4|7234.6|7237.1|7234.3|7237.4|7234.6|7237.1|7234.3|7
1623223690000|2021-06-09 07:28:10|7236.7|7233.9|7236.4|7233.6|7236.7|7233.9|7235.7|7232.9|3
1623223700000|2021-06-09 07:28:20|7235.7|7232.9|7236.4|7233.6|7236.4|7233.6|7235.1|7232.3|7
1623223710000|2021-06-09 07:28:30|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.4|7233.6|0
1623223720000|2021-06-09 07:28:40|7236.9|7234.1|7237.4|7234.6|7237.4|7234.6|7236.9|7234.1|1
1623223730000|2021-06-09 07:28:50|7237.7|7234.9|7237.4|7234.6|7237.7|7234.9|7237.4|7234.6|0
1623223740000|2021-06-09 07:29:00|7236.9|7234.1|7236.4|7233.6|7236.9|7234.1|7236.4|7233.6|0
1623223750000|2021-06-09 07:29:10|7236.7|7233.9|7236.4|7233.6|7236.7|7233.9|7236.4|7233.6|0
1623223760000|2021-06-09 07:29:20|7236.7|7233.9|7236.7|7233.9|7237.4|7234.6|7236.7|7233.9|8
1623223770000|2021-06-09 07:29:30|7236.4|7233.6|7237.4|7234.6|7237.4|7234.6|7236.4|7233.6|0
1623223790000|2021-06-09 07:29:50|7237.7|7234.9|7237.7|7234.9|7237.9|7235.1|7237.4|7234.6|1
1623223800000|2021-06-09 07:30:00|7237.1|7234.3|7235.9|7233.1|7237.1|7234.3|7235.9|7233.1|5
1623223810000|2021-06-09 07:30:10|7236.4|7233.6|7235.9|7233.1|7236.4|7233.6|7235.3|7232.5|7
1623223820000|2021-06-09 07:30:20|7236.4|7233.6|7236.7|7233.9|7236.7|7233.9|7236.4|7233.6|3
1623223830000|2021-06-09 07:30:30|7236.9|7234.1|7236.4|7233.6|7237.7|7234.9|7236.4|7233.6|10
1623223840000|2021-06-09 07:30:40|7236.2|7233.4|7236.4|7233.6|7236.4|7233.6|7235.9|7233.1|5
1623223860000|2021-06-09 07:31:00|7236.7|7233.9|7236.7|7233.9|7236.9|7234.1|7236.4|7233.6|0
1623223870000|2021-06-09 07:31:10|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7235.9|7233.1|1
1623223880000|2021-06-09 07:31:20|7236.1|7233.3|7236.4|7233.6|7236.4|7233.6|7235.4|7232.6|4
1623223890000|2021-06-09 07:31:30|7236.1|7233.3|7234.9|7232.1|7236.1|7233.3|7234.9|7232.1|35
1623223900000|2021-06-09 07:31:40|7234.4|7231.6|7234.4|7231.6|7234.7|7231.9|7234.1|7231.3|6
1623223910000|2021-06-09 07:31:50|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1623223920000|2021-06-09 07:32:00|7234.9|7232.1|7235.4|7232.6|7235.7|7232.9|7234.9|7232.1|5
1623223930000|2021-06-09 07:32:10|7234.9|7232.1|7235.7|7232.9|7235.9|7233.1|7234.9|7232.1|3
1623223940000|2021-06-09 07:32:20|7235.9|7233.1|7239.2|7236.4|7240.3|7236.6|7235.9|7233.1|42
1623223950000|2021-06-09 07:32:30|7239.4|7236.6|7239.1|7236.3|7239.7|7236.9|7239.1|7236.3|4
1623223960000|2021-06-09 07:32:40|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1623223970000|2021-06-09 07:32:50|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7237.9|7235.1|19
1623223980000|2021-06-09 07:33:00|7238.4|7235.6|7238.7|7235.9|7238.7|7235.9|7238.4|7235.6|1
1623223990000|2021-06-09 07:33:10|7238.4|7235.6|7238.2|7235.4|7238.7|7235.9|7237.9|7235.1|0
1623224000000|2021-06-09 07:33:20|7238.7|7235.9|7238.4|7235.6|7238.7|7235.9|7237.9|7235.1|2
1623224010000|2021-06-09 07:33:30|7238.7|7235.9|7238.4|7235.6|7238.7|7235.9|7238.4|7235.6|1
1623224030000|2021-06-09 07:33:50|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.4|7235.6|0
1623224040000|2021-06-09 07:34:00|7237.7|7234.9|7237.4|7234.6|7237.7|7234.9|7236.9|7234.1|6
1623224050000|2021-06-09 07:34:10|7237.1|7234.3|7236.9|7234.1|7237.1|7234.3|7236.9|7234.1|0
1623224060000|2021-06-09 07:34:20|7237.1|7234.3|7238.2|7235.4|7238.2|7235.4|7237.1|7234.3|4
1623224070000|2021-06-09 07:34:30|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|0
1623224080000|2021-06-09 07:34:40|7238.8|7236|7240.2|7237.4|7240.5|7237.7|7238.8|7236|14
1623224090000|2021-06-09 07:34:50|7239.9|7237.1|7240.2|7237.4|7240.2|7237.4|7239.9|7237.1|3
1623224100000|2021-06-09 07:35:00|7239.9|7237.1|7238.4|7235.6|7239.9|7237.1|7238.4|7235.6|7
1623224110000|2021-06-09 07:35:10|7238.7|7235.9|7238.4|7235.6|7239.2|7236.4|7237.9|7235.1|7
1623224120000|2021-06-09 07:35:20|7238.7|7235.9|7238.5|7235.7|7238.7|7235.9|7237.9|7235.1|30
1623224130000|2021-06-09 07:35:30|7238.7|7235.9|7239.4|7236.6|7239.4|7236.6|7238.7|7235.9|1
1623224140000|2021-06-09 07:35:40|7239.7|7236.9|7239.4|7236.6|7239.7|7236.9|7238.9|7236.1|5
1623224150000|2021-06-09 07:35:50|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1623224170000|2021-06-09 07:36:10|7238.7|7235.9|7237.7|7234.9|7238.7|7235.9|7236.7|7233.9|17
1623224190000|2021-06-09 07:36:30|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|4
1623224200000|2021-06-09 07:36:40|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|1
1623224210000|2021-06-09 07:36:50|7236.1|7233.3|7236.4|7233.6|7236.4|7233.6|7235.4|7232.6|6
1623224230000|2021-06-09 07:37:10|7235.9|7233.1|7233.4|7230.6|7235.9|7233.1|7233.4|7230.6|12
1623224240000|2021-06-09 07:37:20|7233.7|7230.9|7232.9|7230.1|7233.7|7230.9|7232.9|7230.1|10
1623224250000|2021-06-09 07:37:30|7233.2|7230.4|7234.7|7231.9|7234.7|7231.9|7233.2|7230.4|14
1623224260000|2021-06-09 07:37:40|7234.4|7231.6|7234.7|7231.9|7234.7|7231.9|7234.4|7231.6|0
1623224270000|2021-06-09 07:37:50|7234.4|7231.6|7233.9|7231.1|7234.4|7231.6|7233.9|7231.1|10
1623224280000|2021-06-09 07:38:00|7233.2|7230.4|7233.4|7230.6|7234.2|7231.4|7232.9|7230.1|13
1623224290000|2021-06-09 07:38:10|7233.7|7230.9|7233.4|7230.6|7233.9|7231.1|7232.9|7230.1|5
1623224300000|2021-06-09 07:38:20|7233.7|7230.9|7234.7|7231.9|7234.7|7231.9|7233.7|7230.9|29
1623224320000|2021-06-09 07:38:40|7234.9|7232.1|7234.9|7232.1|7235.7|7232.9|7234.9|7232.1|5
1623224330000|2021-06-09 07:38:50|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|1
1623224340000|2021-06-09 07:39:00|7235.4|7232.6|7233.7|7230.9|7235.4|7232.6|7233.7|7230.9|16
1623224350000|2021-06-09 07:39:10|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|0
1623224360000|2021-06-09 07:39:20|7234.7|7231.9|7233.9|7231.1|7234.7|7231.9|7233.9|7231.1|10
1623224380000|2021-06-09 07:39:40|7232.9|7230.1|7232.9|7230.1|7233.7|7230.9|7232.9|7230.1|13
1623224390000|2021-06-09 07:39:50|7233.1|7230.3|7233.2|7230.4|7233.4|7230.6|7232.9|7230.1|4
1623224400000|2021-06-09 07:40:00|7233.4|7230.6|7232.4|7229.6|7233.4|7230.6|7230.6|7227.8|70
1623224410000|2021-06-09 07:40:10|7232.7|7229.9|7232.9|7230.1|7232.9|7230.1|7232.7|7229.9|2
1623224420000|2021-06-09 07:40:20|7232.7|7229.9|7232.7|7229.9|7232.9|7230.1|7232.4|7229.6|7
1623224440000|2021-06-09 07:40:40|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|3
1623224450000|2021-06-09 07:40:50|7232.7|7229.9|7233.7|7230.9|7233.9|7231.1|7232.7|7229.9|5
1623224460000|2021-06-09 07:41:00|7233.4|7230.6|7234.7|7231.9|7234.7|7231.9|7233.4|7230.6|7
1623224470000|2021-06-09 07:41:10|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|8
1623224480000|2021-06-09 07:41:20|7233.7|7230.9|7233.9|7231.1|7233.9|7231.1|7233.7|7230.9|1
1623224490000|2021-06-09 07:41:30|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|0
1623224500000|2021-06-09 07:41:40|7233.9|7231.1|7234.9|7232.1|7234.9|7232.1|7233.9|7231.1|8
1623224510000|2021-06-09 07:41:50|7234.7|7231.9|7234.4|7231.6|7234.7|7231.9|7234.4|7231.6|20
1623224520000|2021-06-09 07:42:00|7234.2|7231.4|7232.1|7229.3|7234.2|7231.4|7232.1|7229.3|5
1623224530000|2021-06-09 07:42:10|7231.9|7229.1|7232.7|7229.9|7232.7|7229.9|7231.9|7229.1|6
1623224540000|2021-06-09 07:42:20|7233.2|7230.4|7231.7|7228.9|7233.2|7230.4|7231.7|7228.9|15
1623224550000|2021-06-09 07:42:30|7231.9|7229.1|7232.7|7229.9|7232.7|7229.9|7231.2|7228.4|15
1623224560000|2021-06-09 07:42:40|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|4
1623224570000|2021-06-09 07:42:50|7231.7|7228.9|7232.5|7229.7|7232.5|7229.7|7231.7|7228.9|4
1623224580000|2021-06-09 07:43:00|7232.7|7229.9|7232.7|7229.9|7233.7|7230.9|7232.7|7229.9|7
1623224590000|2021-06-09 07:43:10|7233.1|7230.3|7233.4|7230.6|7233.4|7230.6|7233.1|7230.3|5
1623224600000|2021-06-09 07:43:20|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1623224610000|2021-06-09 07:43:30|7233.7|7230.9|7232.7|7229.9|7233.7|7230.9|7232.7|7229.9|10
1623224630000|2021-06-09 07:43:50|||||||||4
1623224640000|2021-06-09 07:44:00|7232.1|7229.3|7231.4|7228.6|7232.1|7229.3|7230.9|7228.1|12
1623224650000|2021-06-09 07:44:10|7231.7|7228.9|7229.9|7227.1|7231.7|7228.9|7229.9|7227.1|14
1623224660000|2021-06-09 07:44:20|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|2
1623224670000|2021-06-09 07:44:30|7229.9|7227.1|7230.9|7228.1|7230.9|7228.1|7229.7|7226.9|12
1623224680000|2021-06-09 07:44:40|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|2
1623224690000|2021-06-09 07:44:50|7231.7|7228.9|7230.9|7228.1|7231.7|7228.9|7230.9|7228.1|7
1623224700000|2021-06-09 07:45:00|7230.7|7227.9|7229.9|7227.1|7230.9|7228.1|7229.9|7227.1|9
1623224710000|2021-06-09 07:45:10|7230.5|7227.7|7230.4|7227.6|7230.9|7228.1|7230.4|7227.6|15
1623224720000|2021-06-09 07:45:20|7230.9|7228.1|7230.7|7227.9|7230.9|7228.1|7230.4|7227.6|5
1623224730000|2021-06-09 07:45:30|7231.5|7228.7|7231.7|7228.9|7231.7|7228.9|7230.9|7228.1|13
1623224750000|2021-06-09 07:45:50|||||||||1
1623224760000|2021-06-09 07:46:00|7231.9|7229.1|7232.7|7229.9|7232.9|7230.1|7231.9|7229.1|5
1623224770000|2021-06-09 07:46:10|||||||||1
1623224780000|2021-06-09 07:46:20|||||||||1
1623224790000|2021-06-09 07:46:30|7231.9|7229.1|7230.9|7228.1|7231.9|7229.1|7230.9|7228.1|13
1623224800000|2021-06-09 07:46:40|7230.7|7227.9|7230.7|7227.9|7230.9|7228.1|7230.4|7227.6|3
1623224820000|2021-06-09 07:47:00|7230.9|7228.1|7230.9|7228.1|7233.7|7230.9|7230.9|7228.1|72
1623224830000|2021-06-09 07:47:10|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|1
1623224840000|2021-06-09 07:47:20|7230.9|7228.1|7231.2|7228.4|7231.2|7228.4|7230.9|7228.1|10
1623224850000|2021-06-09 07:47:30|7230.9|7228.1|7230.9|7228.1|7231.2|7228.4|7230.9|7228.1|2
1623224860000|2021-06-09 07:47:40|7231.1|7228.3|7231.4|7228.6|7231.7|7228.9|7231.1|7228.3|4
1623224870000|2021-06-09 07:47:50|7231.7|7228.9|7231.1|7228.3|7231.7|7228.9|7231.1|7228.3|1
1623224880000|2021-06-09 07:48:00|7230.7|7227.9|7230.9|7228.1|7230.9|7228.1|7229.1|7226.3|18
1623224890000|2021-06-09 07:48:10|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1623224910000|2021-06-09 07:48:30|7230.9|7228.1|7231.9|7229.1|7232|7229.2|7230.9|7228.1|6
1623224940000|2021-06-09 07:49:00|7232.5|7229.7|7234.5|7231.7|7234.7|7231.9|7232.5|7229.7|45
1623224950000|2021-06-09 07:49:10|7234.7|7231.9|7232.9|7230.1|7234.7|7231.9|7232.9|7230.1|3
1623224960000|2021-06-09 07:49:20|7233.2|7230.4|7233.7|7230.9|7233.7|7230.9|7233.2|7230.4|1
1623224970000|2021-06-09 07:49:30|7233.9|7231.1|7232.9|7230.1|7233.9|7231.1|7232.9|7230.1|2
1623224980000|2021-06-09 07:49:40|7232.4|7229.6|7232.7|7229.9|7232.7|7229.9|7231.5|7228.7|5
1623224990000|2021-06-09 07:49:50|7232.9|7230.1|7233.2|7230.4|7233.7|7230.9|7232.9|7230.1|5
1623225000000|2021-06-09 07:50:00|7232.9|7230.1|7232.2|7229.4|7232.9|7230.1|7232.2|7229.4|7
1623225010000|2021-06-09 07:50:10|||||||||25
1623225020000|2021-06-09 07:50:20|7232.5|7229.7|7234.7|7231.9|7234.7|7231.9|7232.5|7229.7|14
1623225030000|2021-06-09 07:50:30|7234.5|7231.7|7234.7|7231.9|7234.7|7231.9|7234.2|7231.4|1
1623225050000|2021-06-09 07:50:50|7234.9|7232.1|7234.9|7232.1|7235.2|7232.4|7234.9|7232.1|5
1623225070000|2021-06-09 07:51:10|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|57
1623225080000|2021-06-09 07:51:20|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|27
1623225090000|2021-06-09 07:51:30|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1623225110000|2021-06-09 07:51:50|7234.9|7232.1|7235.7|7232.9|7235.7|7232.9|7234.9|7232.1|4
1623225120000|2021-06-09 07:52:00|7235.9|7233.1|7236.4|7233.6|7236.7|7233.9|7235.9|7233.1|5
1623225130000|2021-06-09 07:52:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.4|7233.6|0
1623225140000|2021-06-09 07:52:20|7237.5|7234.7|7238.9|7236.1|7239.4|7236.6|7237.5|7234.7|35
1623225150000|2021-06-09 07:52:30|7238.7|7235.9|7237.2|7234.4|7238.7|7235.9|7237.2|7234.4|6
1623225160000|2021-06-09 07:52:40|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|1
1623225170000|2021-06-09 07:52:50|||||||||13
1623225180000|2021-06-09 07:53:00|7237.4|7234.6|7236.5|7233.7|7237.7|7234.9|7234.9|7232.1|61
1623225190000|2021-06-09 07:53:10|7236.7|7233.9|7236.4|7233.6|7236.7|7233.9|7236.4|7233.6|2
1623225200000|2021-06-09 07:53:20|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1623225210000|2021-06-09 07:53:30|7237.2|7234.4|7237.5|7234.7|7237.5|7234.7|7236.9|7234.1|4
1623225220000|2021-06-09 07:53:40|7237.2|7234.4|7237.5|7234.7|7237.5|7234.7|7237.2|7234.4|0
1623225230000|2021-06-09 07:53:50|7237.2|7234.4|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|2
1623225240000|2021-06-09 07:54:00|7237.2|7234.4|7236.9|7234.1|7237.2|7234.4|7236.9|7234.1|0
1623225250000|2021-06-09 07:54:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|1
1623225260000|2021-06-09 07:54:20|||||||||2
1623225280000|2021-06-09 07:54:40|7236.5|7233.7|7235.7|7232.9|7236.5|7233.7|7235.4|7232.6|3
1623225300000|2021-06-09 07:55:00|7235.4|7232.6|7234.7|7231.9|7235.4|7232.6|7234.7|7231.9|3
1623225320000|2021-06-09 07:55:20|||||||||12
1623225350000|2021-06-09 07:55:50|7235.5|7232.7|7235.7|7232.9|7235.7|7232.9|7234.7|7231.9|7
1623225360000|2021-06-09 07:56:00|7235.9|7233.1|7235.7|7232.9|7235.9|7233.1|7235.7|7232.9|16
1623225370000|2021-06-09 07:56:10|7235.9|7233.1|7236.7|7233.9|7236.7|7233.9|7235.9|7233.1|22
1623225400000|2021-06-09 07:56:40|7236.5|7233.7|7238.7|7235.9|7239|7236.2|7236.5|7233.7|18
1623225410000|2021-06-09 07:56:50|7239|7236.2|7239.5|7236.7|7239.5|7236.7|7238.7|7235.9|4
1623225420000|2021-06-09 07:57:00|7239.7|7236.9|7238.7|7235.9|7239.7|7236.9|7238.7|7235.9|8
1623225430000|2021-06-09 07:57:10|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1623225440000|2021-06-09 07:57:20|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.4|7235.6|11
1623225450000|2021-06-09 07:57:30|7239.4|7236.6|7239.9|7237.1|7240.5|7237.7|7239.4|7236.6|8
1623225460000|2021-06-09 07:57:40|7240.2|7237.4|7239.9|7237.1|7240.7|7237.9|7238.7|7235.9|16
1623225470000|2021-06-09 07:57:50|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|1
1623225480000|2021-06-09 07:58:00|||||||||9
1623225490000|2021-06-09 07:58:10|||||||||8
1623225500000|2021-06-09 07:58:20|7240.9|7238.1|7240.4|7237.6|7240.9|7238.1|7239.9|7237.1|12
1623225510000|2021-06-09 07:58:30|7240.2|7237.4|7239.9|7237.1|7240.2|7237.4|7239.9|7237.1|0
1623225520000|2021-06-09 07:58:40|7239.3|7236.5|7238.7|7235.9|7239.3|7236.5|7238.7|7235.9|9
1623225530000|2021-06-09 07:58:50|7239.3|7236.5|7239.4|7236.6|7239.7|7236.9|7239.3|7236.5|6
1623225540000|2021-06-09 07:59:00|7239.2|7236.4|7239.7|7236.9|7239.7|7236.9|7239.2|7236.4|0
1623225550000|2021-06-09 07:59:10|7239.4|7236.6|7236.7|7233.9|7239.4|7236.6|7236.7|7233.9|31
1623225560000|2021-06-09 07:59:20|7237|7234.2|7236.9|7234.1|7237.7|7234.9|7236.9|7234.1|20
1623225570000|2021-06-09 07:59:30|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.4|7233.6|2
1623225580000|2021-06-09 07:59:40|7238|7235.2|7237.7|7234.9|7238|7235.2|7237.7|7234.9|11
1623225590000|2021-06-09 07:59:50|7237.4|7234.6|7236.9|7234.1|7237.4|7234.6|7236.9|7234.1|3
1623225600000|2021-06-09 08:00:00|7236.7|7233.9|7235.7|7232.9|7238|7235.2|7234.9|7232.1|73
1623225610000|2021-06-09 08:00:10|7235.9|7233.1|7238.7|7235.9|7238.7|7235.9|7235.9|7233.1|23
1623225620000|2021-06-09 08:00:20|7238.5|7235.7|7239.5|7236.7|7239.7|7236.9|7238.5|7235.7|12
1623225630000|2021-06-09 08:00:30|7239.7|7236.9|7240.7|7237.9|7240.7|7237.9|7239.7|7236.9|3
1623225640000|2021-06-09 08:00:40|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|2
1623225650000|2021-06-09 08:00:50|7242|7239.2|7241.4|7238.6|7242|7239.2|7240.9|7238.1|11
1623225660000|2021-06-09 08:01:00|7241.7|7238.9|7239.9|7237.1|7241.7|7238.9|7239.9|7237.1|1
1623225670000|2021-06-09 08:01:10|7240.2|7237.4|7239.9|7237.1|7240.4|7237.6|7239.9|7237.1|2
1623225680000|2021-06-09 08:01:20|7239.4|7236.6|7239.5|7236.7|7239.7|7236.9|7237.7|7234.9|49
1623225690000|2021-06-09 08:01:30|7239.7|7236.9|7239.9|7237.1|7240.2|7237.4|7239.7|7236.9|2
1623225700000|2021-06-09 08:01:40|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|0
1623225710000|2021-06-09 08:01:50|7239.5|7236.7|7238.7|7235.9|7239.7|7236.9|7238.2|7235.4|5
1623225720000|2021-06-09 08:02:00|7238.5|7235.7|7239.2|7236.4|7239.2|7236.4|7238.2|7235.4|16
1623225730000|2021-06-09 08:02:10|7239.5|7236.7|7240.9|7238.1|7240.9|7238.1|7239.5|7236.7|66
1623225740000|2021-06-09 08:02:20|7240.7|7237.9|7239.2|7236.4|7240.7|7237.9|7239.2|7236.4|4
1623225750000|2021-06-09 08:02:30|||||||||26
1623225760000|2021-06-09 08:02:40|7238.9|7236.1|7236.7|7233.9|7238.9|7236.1|7236.7|7233.9|77
1623225770000|2021-06-09 08:02:50|7236.1|7233.3|7237.7|7234.9|7237.7|7234.9|7235.9|7233.1|133
1623225780000|2021-06-09 08:03:00|7237.4|7234.6|7237.4|7234.6|7237.7|7234.9|7235.9|7233.1|12
1623225790000|2021-06-09 08:03:10|7237.1|7234.3|7236.4|7233.6|7237.1|7234.3|7236.4|7233.6|2
1623225800000|2021-06-09 08:03:20|7236.7|7233.9|7235.9|7233.1|7236.7|7233.9|7235.9|7233.1|1
1623225810000|2021-06-09 08:03:30|7235.7|7232.9|7234.4|7231.6|7235.7|7232.9|7234.4|7231.6|3
1623225820000|2021-06-09 08:03:40|7234.1|7231.3|7234.7|7231.9|7234.7|7231.9|7233.9|7231.1|3
1623225830000|2021-06-09 08:03:50|7234.9|7232.1|7235.7|7232.9|7235.7|7232.9|7234.9|7232.1|1
1623225840000|2021-06-09 08:04:00|7235.4|7232.6|7235.7|7232.9|7235.7|7232.9|7235.2|7232.4|3
1623225850000|2021-06-09 08:04:10|7235.1|7232.3|7235.7|7232.9|7235.7|7232.9|7234.9|7232.1|77
1623225860000|2021-06-09 08:04:20|7234.9|7232.1|7235.7|7232.9|7235.7|7232.9|7234.9|7232.1|11
1623225870000|2021-06-09 08:04:30|7235.9|7233.1|7236.7|7233.9|7236.7|7233.9|7235.9|7233.1|3
1623225880000|2021-06-09 08:04:40|7236.4|7233.6|7237.7|7234.9|7237.7|7234.9|7236.4|7233.6|6
1623225890000|2021-06-09 08:04:50|7237.4|7234.6|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|0
1623225900000|2021-06-09 08:05:00|7237.7|7234.9|7237.4|7234.6|7237.7|7234.9|7237.4|7234.6|10
1623225910000|2021-06-09 08:05:10|7238|7235.2|7237.2|7234.4|7238.7|7235.9|7237.2|7234.4|15
1623225920000|2021-06-09 08:05:20|7236.9|7234.1|7236.9|7234.1|7237.2|7234.4|7236.9|7234.1|1
1623225930000|2021-06-09 08:05:30|7237.5|7234.7|7236.9|7234.1|7237.5|7234.7|7236.9|7234.1|1
1623225940000|2021-06-09 08:05:40|7235.7|7232.9|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|6
1623225960000|2021-06-09 08:06:00|7235.4|7232.6|7234.4|7231.6|7235.4|7232.6|7232.5|7229.7|21
1623225970000|2021-06-09 08:06:10|7234.7|7231.9|7235.7|7232.9|7235.7|7232.9|7234.7|7231.9|0
1623225980000|2021-06-09 08:06:20|7235.2|7232.4|7234.7|7231.9|7235.7|7232.9|7234.7|7231.9|8
1623225990000|2021-06-09 08:06:30|7234.4|7231.6|7234.7|7231.9|7234.7|7231.9|7234.4|7231.6|0
1623226000000|2021-06-09 08:06:40|||||||||5
1623226010000|2021-06-09 08:06:50|7235|7232.2|7236.5|7233.7|7236.5|7233.7|7234.7|7231.9|16
1623226020000|2021-06-09 08:07:00|7235.9|7233.1|7236|7233.2|7236.5|7233.7|7235.7|7232.9|38
1623226030000|2021-06-09 08:07:10|7236.5|7233.7|7235.7|7232.9|7236.5|7233.7|7235.7|7232.9|76
1623226040000|2021-06-09 08:07:20|7236.5|7233.7|7237.5|7234.7|7237.7|7234.9|7236.5|7233.7|157
1623226050000|2021-06-09 08:07:30|7237.3|7234.5|7236|7233.2|7237.3|7234.5|7236|7233.2|1
1623226060000|2021-06-09 08:07:40|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1623226070000|2021-06-09 08:07:50|7235.2|7232.4|7239.7|7236.9|7240.5|7237.7|7234.7|7231.9|175
1623226080000|2021-06-09 08:08:00|7239.5|7236.7|7242.7|7239.9|7242.7|7239.9|7239.2|7236.4|43
1623226090000|2021-06-09 08:08:10|7242.5|7239.7|7243.9|7241.1|7243.9|7241.1|7242.2|7239.4|15
1623226100000|2021-06-09 08:08:20|7242.9|7240.1|7242.9|7240.1|7243.7|7240.9|7242.9|7240.1|42
1623226110000|2021-06-09 08:08:30|7243.2|7240.4|7244.2|7241.4|7244.4|7241.6|7243.2|7240.4|8
1623226120000|2021-06-09 08:08:40|7244.7|7241.9|7244.5|7241.7|7244.9|7242.1|7243.7|7240.9|20
1623226130000|2021-06-09 08:08:50|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|5
1623226140000|2021-06-09 08:09:00|7245.5|7242.7|7245.7|7242.9|7245.7|7242.9|7245.5|7242.7|22
1623226150000|2021-06-09 08:09:10|7245.2|7242.4|7244.9|7242.1|7245.2|7242.4|7244.9|7242.1|17
1623226160000|2021-06-09 08:09:20|7244.7|7241.9|7246|7243.2|7246|7243.2|7244.7|7241.9|10
1623226170000|2021-06-09 08:09:30|7246.7|7243.9|7246.5|7243.7|7247.4|7244.6|7246.5|7243.7|30
1623226180000|2021-06-09 08:09:40|7247.1|7244.3|7245.7|7242.9|7247.5|7244.7|7245.7|7242.9|26
1623226190000|2021-06-09 08:09:50|7245.5|7242.7|7244.7|7241.9|7245.5|7242.7|7244.7|7241.9|23
1623226200000|2021-06-09 08:10:00|7244.9|7242.1|7247|7244.2|7247.7|7244.9|7244.9|7242.1|85
1623226210000|2021-06-09 08:10:10|7247.5|7244.7|7246.7|7243.9|7247.5|7244.7|7246.7|7243.9|3
1623226220000|2021-06-09 08:10:20|7246.3|7243.5|7246.5|7243.7|7246.5|7243.7|7246|7243.2|7
1623226230000|2021-06-09 08:10:30|7246.7|7243.9|7247.7|7244.9|7248.5|7245.7|7246.7|7243.9|51
1623226240000|2021-06-09 08:10:40|7247.5|7244.7|7246.5|7243.7|7248.5|7245.7|7246.5|7243.7|99
1623226250000|2021-06-09 08:10:50|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|27
1623226260000|2021-06-09 08:11:00|7244.5|7242.5|7244.5|7241.7|7246.5|7242.5|7243.7|7240.5|350
1623226270000|2021-06-09 08:11:10|7245|7242.2|7246.5|7243.7|7246.5|7243.7|7245|7242.2|164
1623226280000|2021-06-09 08:11:20|||||||||2
1623226290000|2021-06-09 08:11:30|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.5|7242.7|28
1623226300000|2021-06-09 08:11:40|7245.3|7242.5|7244.7|7241.9|7245.3|7242.5|7244.7|7241.9|3
1623226310000|2021-06-09 08:11:50|7244.9|7242.1|7245.2|7242.4|7245.2|7242.4|7244.9|7242.1|3
1623226320000|2021-06-09 08:12:00|7245.5|7242.7|7244.7|7241.9|7245.5|7242.7|7244.7|7241.9|1
1623226330000|2021-06-09 08:12:10|7245|7242.2|7247|7244.2|7248.8|7246|7245|7242.2|80
1623226340000|2021-06-09 08:12:20|7246.7|7243.9|7246.2|7243.4|7246.7|7243.9|7246.2|7243.4|3
1623226350000|2021-06-09 08:12:30|7245.9|7243.1|7245|7242.2|7245.9|7243.1|7244.7|7241.9|19
1623226360000|2021-06-09 08:12:40|7245.3|7242.5|7246|7243.2|7246.5|7243.7|7245.3|7242.5|7
1623226370000|2021-06-09 08:12:50|7245.7|7242.9|7246|7243.2|7246|7243.2|7245.7|7242.9|10
1623226380000|2021-06-09 08:13:00|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7244.7|7241.9|3
1623226390000|2021-06-09 08:13:10|7246|7243.2|7246|7243.2|7246.5|7243.7|7245.7|7242.9|8
1623226400000|2021-06-09 08:13:20|7245.7|7242.9|7245.7|7242.9|7246|7243.2|7245.7|7242.9|0
1623226410000|2021-06-09 08:13:30|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|1
1623226420000|2021-06-09 08:13:40|||||||||1
1623226430000|2021-06-09 08:13:50|7245.7|7242.9|7246.7|7243.9|7247.2|7244.4|7245.7|7242.9|4
1623226440000|2021-06-09 08:14:00|7247|7244.2|7246.5|7243.7|7247|7244.2|7246|7243.2|0
1623226450000|2021-06-09 08:14:10|7246.7|7243.9|7248.5|7245.7|7250.5|7247.7|7246.7|7243.9|291
1623226460000|2021-06-09 08:14:20|7249.5|7246.7|7244.1|7241.3|7249.5|7246.7|7244.1|7241.3|147
1623226470000|2021-06-09 08:14:30|7243.7|7240.9|7244.5|7241.7|7244.5|7241.7|7243.7|7240.9|27
1623226480000|2021-06-09 08:14:40|7244.3|7241.5|7243.5|7240.7|7244.3|7241.5|7242.5|7239.7|82
1623226490000|2021-06-09 08:14:50|7243.2|7240.4|7243.7|7240.9|7244.2|7241.4|7243.2|7240.4|4
1623226500000|2021-06-09 08:15:00|7244|7241.2|7244.2|7241.4|7245.5|7242.7|7244|7241.2|39
1623226510000|2021-06-09 08:15:10|7245.5|7242.7|7245.5|7242.7|7245.7|7242.9|7245.5|7242.7|30
1623226520000|2021-06-09 08:15:20|7244.5|7241.7|7244.7|7241.9|7245.5|7242.7|7244.5|7241.7|7
1623226530000|2021-06-09 08:15:30|7244.9|7242.1|7244.7|7241.9|7245.5|7242.7|7244.7|7241.9|44
1623226540000|2021-06-09 08:15:40|7244.5|7241.7|7243.2|7240.4|7244.5|7241.7|7243.2|7240.4|13
1623226550000|2021-06-09 08:15:50|7242.7|7239.9|7247.1|7244.3|7247.1|7244.3|7242.7|7239.9|553
1623226560000|2021-06-09 08:16:00|7247.3|7244.5|7246.5|7243.7|7247.3|7244.5|7246.3|7243.5|6
1623226570000|2021-06-09 08:16:10|7247.3|7244.5|7245.5|7242.7|7247.3|7244.5|7245.5|7242.7|26
1623226580000|2021-06-09 08:16:20|7245.3|7242.5|7244.8|7242|7245.3|7242.5|7244.5|7241.7|11
1623226590000|2021-06-09 08:16:30|7245|7242.2|7243|7240.2|7245.3|7242.5|7243|7240.2|15
1623226600000|2021-06-09 08:16:40|7243.3|7240.5|7243.3|7240.5|7244|7241.2|7243|7240.2|12
1623226610000|2021-06-09 08:16:50|7243|7240.2|7242.3|7239.5|7243|7240.2|7242.3|7239.5|8
1623226620000|2021-06-09 08:17:00|7242.5|7239.7|7243|7240.2|7243|7240.2|7242.3|7239.5|1
1623226630000|2021-06-09 08:17:10|7243.3|7240.5|7243|7240.2|7243.5|7240.7|7242.5|7239.7|10
1623226640000|2021-06-09 08:17:20|7243.3|7240.5|7243|7240.2|7243.3|7240.5|7243|7240.2|14
1623226650000|2021-06-09 08:17:30|7243.3|7240.5|7243|7240.2|7243.3|7240.5|7243|7240.2|1
1623226660000|2021-06-09 08:17:40|7242.7|7239.9|7243.3|7240.5|7244|7241.2|7242.7|7239.9|7
1623226670000|2021-06-09 08:17:50|7243.5|7240.7|7241.8|7239|7243.5|7240.7|7241.7|7238.9|15
1623226680000|2021-06-09 08:18:00|7242|7239.2|7240.5|7237.7|7242.3|7239.5|7240.5|7237.7|21
1623226690000|2021-06-09 08:18:10|7240.8|7238|7239.3|7236.5|7241.3|7238.5|7239|7236.2|32
1623226700000|2021-06-09 08:18:20|7239.5|7236.7|7240|7237.2|7240.3|7237.5|7239.5|7236.7|3
1623226710000|2021-06-09 08:18:30|7239.3|7236.5|7238.3|7235.5|7239.8|7237|7237.3|7234.5|98
1623226720000|2021-06-09 08:18:40|7238.5|7235.7|7238.8|7236|7238.8|7236|7238.3|7235.5|16
1623226730000|2021-06-09 08:18:50|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7237.5|7234.7|9
1623226740000|2021-06-09 08:19:00|7238|7235.2|7237.3|7234.5|7238.3|7235.5|7237.1|7234.3|13
1623226750000|2021-06-09 08:19:10|7237.9|7235.1|7242.1|7239.3|7242.1|7239.3|7237.9|7235.1|475
1623226760000|2021-06-09 08:19:20|7242.6|7239.8|7242.6|7239.8|7243.3|7240.5|7242.3|7239.5|7
1623226770000|2021-06-09 08:19:30|7242.8|7240|7244.1|7241.3|7244.1|7241.3|7242.8|7240|21
1623226780000|2021-06-09 08:19:40|7243.5|7240.7|7243.8|7241|7244.1|7241.3|7243.3|7240.5|43
1623226790000|2021-06-09 08:19:50|7244.1|7241.3|7246.6|7243.8|7246.6|7243.8|7243.8|7241|391
1623226800000|2021-06-09 08:20:00|7246.9|7244.1|7247.1|7244.3|7248.1|7245.3|7245.9|7243.1|15
1623226810000|2021-06-09 08:20:10|7246.9|7244.1|7246.6|7243.8|7246.9|7244.1|7246.6|7243.8|8
1623226820000|2021-06-09 08:20:20|7246.8|7244|7246.8|7244|7246.8|7244|7246.6|7243.8|3
1623226830000|2021-06-09 08:20:30|7246.6|7243.8|7246.1|7243.3|7246.6|7243.8|7246.1|7243.3|6
1623226840000|2021-06-09 08:20:40|7245.8|7243|7246.3|7243.5|7247.6|7244.8|7245.8|7243|42
1623226850000|2021-06-09 08:20:50|7246.1|7243.3|7245.6|7242.8|7246.1|7243.3|7245.1|7242.3|17
1623226860000|2021-06-09 08:21:00|7245.8|7243|7246.6|7243.8|7246.8|7244|7245.6|7242.8|11
1623226870000|2021-06-09 08:21:10|7246.3|7243.5|7246.1|7243.3|7246.3|7243.5|7245.8|7243|1
1623226880000|2021-06-09 08:21:20|7246.3|7243.5|7246.8|7244|7246.8|7244|7246.3|7243.5|0
1623226900000|2021-06-09 08:21:40|7247.6|7244.8|7247.8|7245|7247.8|7245|7247.3|7244.5|62
1623226910000|2021-06-09 08:21:50|7247.6|7244.8|7248.8|7246|7248.8|7246|7247.6|7244.8|5
1623226920000|2021-06-09 08:22:00|7248.6|7245.8|7248.3|7245.5|7248.6|7245.8|7248.3|7245.5|3
1623226930000|2021-06-09 08:22:10|7247.8|7245|7248.8|7246|7248.8|7246|7247.8|7245|29
1623226940000|2021-06-09 08:22:20|7249.6|7246.8|7249.8|7247|7249.8|7247|7248.8|7246|78
1623226950000|2021-06-09 08:22:30|7248.8|7246|7248.8|7246|7249.3|7246.5|7248.8|7246|9
1623226960000|2021-06-09 08:22:40|7249.8|7247|7249.8|7247|7250.3|7247.5|7249.8|7247|17
1623226980000|2021-06-09 08:23:00|7248.8|7246|7249.8|7247|7249.8|7247|7248.8|7246|15
1623226990000|2021-06-09 08:23:10|7249.6|7246.8|7249.6|7246.8|7249.8|7247|7249.6|7246.8|2
1623227000000|2021-06-09 08:23:20|7249.3|7246.5|7248.8|7246|7249.3|7246.5|7248.8|7246|1
1623227010000|2021-06-09 08:23:30|7249.3|7246.5|7250|7247.2|7250.6|7247.8|7249|7246.2|19
1623227020000|2021-06-09 08:23:40|7250.1|7247.3|7247.8|7245|7250.3|7247.5|7247.8|7245|9
1623227030000|2021-06-09 08:23:50|7248.3|7245.5|7248.1|7245.3|7248.3|7245.5|7247.8|7245|13
1623227040000|2021-06-09 08:24:00|7248.3|7245.5|7248|7245.2|7248.6|7245.8|7248|7245.2|3
1623227050000|2021-06-09 08:24:10|7248.6|7245.8|7248.8|7246|7249.1|7246.3|7248.6|7245.8|21
1623227060000|2021-06-09 08:24:20|7248.6|7245.8|7248|7245.2|7248.6|7245.8|7248|7245.2|17
1623227070000|2021-06-09 08:24:30|7248.3|7245.5|7248.6|7245.8|7248.6|7245.8|7248|7245.2|4
1623227080000|2021-06-09 08:24:40|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7248|7245.2|2
1623227090000|2021-06-09 08:24:50|7248.6|7245.8|7248.8|7246|7248.8|7246|7248.3|7245.5|0
1623227100000|2021-06-09 08:25:00|7249.1|7246.3|7248|7245.2|7249.1|7246.3|7248|7245.2|22
1623227110000|2021-06-09 08:25:10|7247.8|7245|7247.8|7245|7248.1|7245.3|7247.8|7245|1
1623227120000|2021-06-09 08:25:20|7247|7244.2|7248.6|7245.8|7249.6|7246.8|7246.6|7243.8|289
1623227130000|2021-06-09 08:25:30|7248.3|7245.5|7248.8|7246|7248.8|7246|7248.3|7245.5|4
1623227140000|2021-06-09 08:25:40|7248.3|7245.5|7246.8|7244|7248.3|7245.5|7246.8|7244|19
1623227150000|2021-06-09 08:25:50|7247.3|7244.5|7246.8|7244|7247.3|7244.5|7246.8|7244|11
1623227160000|2021-06-09 08:26:00|7246.6|7243.8|7246.8|7244|7247.3|7244.5|7246.6|7243.8|12
1623227170000|2021-06-09 08:26:10|7246.3|7243.5|7246.8|7244|7246.8|7244|7245.8|7243|26
1623227180000|2021-06-09 08:26:20|7246.5|7243.7|7246.1|7243.3|7246.5|7243.7|7246.1|7243.3|2
1623227190000|2021-06-09 08:26:30|7246.3|7243.5|7246.8|7244|7247.6|7244.8|7246.3|7243.5|15
1623227200000|2021-06-09 08:26:40|7246.6|7243.8|7245.6|7242.8|7246.6|7243.8|7245.6|7242.8|13
1623227210000|2021-06-09 08:26:50|7245.8|7243|7246.3|7243.5|7246.6|7243.8|7245|7242.2|20
1623227220000|2021-06-09 08:27:00|7246.5|7243.7|7247|7244.2|7247.6|7244.8|7246.2|7243.4|22
1623227230000|2021-06-09 08:27:10|7246.8|7244|7247.6|7244.8|7247.6|7244.8|7246.6|7243.8|20
1623227240000|2021-06-09 08:27:20|7247.3|7244.5|7249.8|7247|7249.8|7247|7247.3|7244.5|50
1623227250000|2021-06-09 08:27:30|7249.5|7246.7|7249.5|7246.7|7250.8|7248|7249.3|7246.5|75
1623227260000|2021-06-09 08:27:40|7249|7246.2|7248.8|7246|7249.8|7247|7248.8|7246|6
1623227270000|2021-06-09 08:27:50|7249|7246.2|7249|7246.2|7249|7246.2|7248.8|7246|15
1623227280000|2021-06-09 08:28:00|7249.6|7246.8|7249.5|7246.7|7249.8|7247|7249.5|7246.7|4
1623227290000|2021-06-09 08:28:10|7249.8|7247|7250.8|7248|7250.8|7248|7249.5|7246.7|163
1623227300000|2021-06-09 08:28:20|7251|7248.2|7250.5|7247.7|7251|7248.2|7250|7247.2|19
1623227310000|2021-06-09 08:28:30|7251.1|7248.3|7250.8|7248|7251.6|7248.8|7250|7247.2|131
1623227320000|2021-06-09 08:28:40|7250.2|7247.4|7253.6|7250.8|7253.8|7251|7250.2|7247.4|115
1623227330000|2021-06-09 08:28:50|7252.3|7249.5|7253.8|7251|7253.8|7251|7251.6|7248.8|176
1623227340000|2021-06-09 08:29:00|7253.4|7250.6|7254.1|7251.3|7254.6|7251.8|7252.8|7250|138
1623227350000|2021-06-09 08:29:10|7253.8|7251|7255.1|7252.3|7255.1|7252.3|7253.8|7251|214
1623227360000|2021-06-09 08:29:20|7254.8|7252|7256.6|7253.8|7257.6|7254.8|7254.8|7252|293
1623227370000|2021-06-09 08:29:30|7256.3|7253.5|7257.6|7254.8|7258.3|7255.5|7256.1|7253.3|233
1623227380000|2021-06-09 08:29:40|7257.3|7254.5|7257.6|7254.8|7258.1|7255.3|7256.6|7253.8|337
1623227390000|2021-06-09 08:29:50|7258.4|7255.6|7258.6|7255.8|7258.6|7255.8|7257.3|7254.5|304
1623227400000|2021-06-09 08:30:00|7258.1|7255.3|7259.6|7256.8|7259.6|7256.8|7257.6|7254.8|317
1623227410000|2021-06-09 08:30:10|7260.6|7257.8|7261.6|7258.8|7261.6|7258.8|7259.6|7256.8|316
1623227420000|2021-06-09 08:30:20|7261.8|7259|7260.6|7257.8|7261.8|7259|7259.8|7257|1006
1623227430000|2021-06-09 08:30:30|7259.6|7256.8|7258.6|7255.8|7259.6|7256.8|7258.6|7255.8|137
1623227440000|2021-06-09 08:30:40|7258.4|7255.6|7259.2|7256.4|7259.2|7256.4|7257.6|7254.8|350
1623227450000|2021-06-09 08:30:50|7259.4|7256.6|7259.2|7256.4|7259.4|7256.6|7258.2|7255.4|213
1623227460000|2021-06-09 08:31:00|7258.9|7256.1|7258.9|7256.1|7259.4|7256.6|7258.7|7255.9|41
1623227470000|2021-06-09 08:31:10|7259|7256.2|7257.2|7254.4|7259.2|7256.4|7257.2|7254.4|34
1623227480000|2021-06-09 08:31:20|7256.9|7254.1|7256.2|7253.4|7257.2|7254.4|7256.2|7253.4|17
1623227490000|2021-06-09 08:31:30|7255.4|7252.6|7255.2|7252.4|7255.4|7252.6|7254.2|7251.4|87
1623227500000|2021-06-09 08:31:40|7254.9|7252.1|7253.9|7251.1|7255.2|7252.4|7253.6|7250.8|115
1623227510000|2021-06-09 08:31:50|7253.6|7250.8|7253.4|7250.6|7253.6|7250.8|7252.2|7249.4|126
1623227520000|2021-06-09 08:32:00|7253.2|7250.4|7249.9|7247.1|7253.2|7250.4|7249.8|7247|995
1623227530000|2021-06-09 08:32:10|7250.1|7247.3|7250.6|7247.8|7251.6|7248.8|7250.1|7247.3|47
1623227540000|2021-06-09 08:32:20|7250.8|7248|7250.6|7247.8|7251.1|7248.3|7250.4|7247.6|13
1623227550000|2021-06-09 08:32:30|7250.4|7247.6|7250.2|7247.4|7250.9|7248.1|7250.2|7247.4|3
1623227560000|2021-06-09 08:32:40|7249.4|7246.6|7250.3|7247.5|7251.4|7248.6|7249.2|7246.4|42
1623227570000|2021-06-09 08:32:50|7249.6|7246.8|7250.4|7247.6|7250.4|7247.6|7249.6|7246.8|4
1623227580000|2021-06-09 08:33:00|7250.1|7247.3|7251.1|7248.3|7251.4|7248.6|7250.1|7247.3|30
1623227590000|2021-06-09 08:33:10|7250.8|7248|7251.6|7248.8|7251.6|7248.8|7250.6|7247.8|14
1623227600000|2021-06-09 08:33:20|7251.4|7248.6|7250.8|7248|7251.4|7248.6|7250.8|7248|18
1623227610000|2021-06-09 08:33:30|7250.6|7247.8|7250.4|7247.6|7251.1|7248.3|7249.6|7246.8|202
1623227620000|2021-06-09 08:33:40|7250.1|7247.3|7250.6|7247.8|7251.4|7248.6|7250.1|7247.3|4
1623227630000|2021-06-09 08:33:50|7251.1|7248.3|7251.1|7248.3|7251.4|7248.6|7251.1|7248.3|4
1623227640000|2021-06-09 08:34:00|7251.6|7248.8|7250.6|7247.8|7251.9|7249.1|7250.6|7247.8|12
1623227650000|2021-06-09 08:34:10|7251.1|7248.3|7250.6|7247.8|7251.1|7248.3|7249.6|7246.8|26
1623227660000|2021-06-09 08:34:20|7250.3|7247.5|7249.6|7246.8|7250.4|7247.6|7249.4|7246.6|26
1623227680000|2021-06-09 08:34:40|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|26
1623227690000|2021-06-09 08:34:50|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7249.6|7246.8|4
1623227700000|2021-06-09 08:35:00|7250.6|7247.8|7250.4|7247.6|7250.6|7247.8|7250.1|7247.3|1
1623227710000|2021-06-09 08:35:10|7250.6|7247.8|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|76
1623227720000|2021-06-09 08:35:20|7250.6|7247.8|7252.2|7249.4|7252.2|7249.4|7250.6|7247.8|35
1623227730000|2021-06-09 08:35:30|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.1|7249.3|20
1623227740000|2021-06-09 08:35:40|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|47
1623227750000|2021-06-09 08:35:50|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|11
1623227760000|2021-06-09 08:36:00|7252.6|7249.8|7252.4|7249.6|7252.6|7249.8|7252.1|7249.3|40
1623227770000|2021-06-09 08:36:10|7252.6|7249.8|7252.9|7250.1|7253.2|7250.4|7252.6|7249.8|76
1623227780000|2021-06-09 08:36:20|7253.2|7250.4|7253.9|7251.1|7253.9|7251.1|7252.9|7250.1|8
1623227790000|2021-06-09 08:36:30|7254.2|7251.4|7255.6|7252.8|7257.2|7254.4|7253.9|7251.1|163
1623227800000|2021-06-09 08:36:40|7255.2|7252.4|7254.6|7251.8|7255.2|7252.4|7254.6|7251.8|6
1623227810000|2021-06-09 08:36:50|7255.1|7252.3|7254.9|7252.1|7255.4|7252.6|7254.9|7252.1|4
1623227820000|2021-06-09 08:37:00|7255.1|7252.3|7255.4|7252.6|7255.4|7252.6|7255.1|7252.3|0
1623227830000|2021-06-09 08:37:10|7255.1|7252.3|7253.8|7251|7255.1|7252.3|7253.8|7251|32
1623227840000|2021-06-09 08:37:20|7253.6|7250.8|7254.4|7251.6|7255.2|7252.4|7253.6|7250.8|25
1623227850000|2021-06-09 08:37:30|7254.1|7251.3|7254.6|7251.8|7255.4|7252.6|7254.1|7251.3|38
1623227860000|2021-06-09 08:37:40|7254.7|7251.9|7255.4|7252.6|7255.4|7252.6|7254.4|7251.6|11
1623227870000|2021-06-09 08:37:50|7255.6|7252.8|7257.9|7255.1|7258.2|7255.4|7255.6|7252.8|34
1623227880000|2021-06-09 08:38:00|7258.4|7255.6|7260|7257.2|7260.2|7257.4|7258.1|7255.3|44
1623227890000|2021-06-09 08:38:10|7260.4|7257.6|7259.9|7257.1|7261.7|7258.9|7259.9|7257.1|48
1623227900000|2021-06-09 08:38:20|7259.4|7256.6|7259.9|7257.1|7261.1|7258.3|7259.4|7256.6|96
1623227910000|2021-06-09 08:38:30|7260.2|7257.4|7260.4|7257.6|7260.9|7258.1|7259.9|7257.1|89
1623227920000|2021-06-09 08:38:40|7260.9|7258.1|7260.2|7257.4|7260.9|7258.1|7259.9|7257.1|4
1623227930000|2021-06-09 08:38:50|7260.6|7257.8|7261.2|7258.4|7261.2|7258.4|7259.9|7257.1|42
1623227940000|2021-06-09 08:39:00|7260.9|7258.1|7261.6|7258.8|7262.2|7259.4|7260.9|7258.1|49
1623227950000|2021-06-09 08:39:10|7261.2|7258.4|7261.4|7258.6|7261.6|7258.8|7260.4|7257.6|110
1623227960000|2021-06-09 08:39:20|7261.2|7258.4|7259.9|7257.1|7261.2|7258.4|7259.9|7257.1|16
1623227970000|2021-06-09 08:39:30|7259.6|7256.8|7258.9|7256.1|7259.6|7256.8|7258.9|7256.1|4
1623227980000|2021-06-09 08:39:40|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7257.2|7254.4|124
1623227990000|2021-06-09 08:39:50|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7257.9|7255.1|6
1623228000000|2021-06-09 08:40:00|7258.4|7255.6|7257.9|7255.1|7258.4|7255.6|7257.9|7255.1|13
1623228010000|2021-06-09 08:40:10|7258.2|7255.4|7258.4|7255.6|7258.4|7255.6|7258.2|7255.4|0
1623228020000|2021-06-09 08:40:20|7257.9|7255.1|7257.2|7254.4|7257.9|7255.1|7257.2|7254.4|11
1623228030000|2021-06-09 08:40:30|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1623228040000|2021-06-09 08:40:40|7257.9|7255.1|7258.2|7255.4|7258.2|7255.4|7257.4|7254.6|15
1623228050000|2021-06-09 08:40:50|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|27
1623228060000|2021-06-09 08:41:00|7258.2|7255.4|7257|7254.2|7258.2|7255.4|7257|7254.2|38
1623228070000|2021-06-09 08:41:10|7256.6|7253.8|7256.4|7253.6|7257.6|7254.8|7256.2|7253.4|65
1623228080000|2021-06-09 08:41:20|7255.8|7253|7254.9|7252.1|7255.8|7253|7254.9|7252.1|10
1623228090000|2021-06-09 08:41:30|7254.4|7251.6|7254.9|7252.1|7255.2|7252.4|7253.9|7251.1|10
1623228100000|2021-06-09 08:41:40|7255.2|7252.4|7255.6|7252.8|7256.2|7253.4|7255.2|7252.4|12
1623228110000|2021-06-09 08:41:50|7255.4|7252.6|7255.4|7252.6|7255.6|7252.8|7255.4|7252.6|22
1623228120000|2021-06-09 08:42:00|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|5
1623228130000|2021-06-09 08:42:10|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|5
1623228140000|2021-06-09 08:42:20|7256.1|7253.3|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|0
1623228150000|2021-06-09 08:42:30|7256|7253.2|7256.2|7253.4|7256.2|7253.4|7256|7253.2|5
1623228160000|2021-06-09 08:42:40|7256.4|7253.6|7257.4|7254.6|7257.9|7255.1|7256.4|7253.6|63
1623228170000|2021-06-09 08:42:50|7257.2|7254.4|7255.9|7253.1|7257.2|7254.4|7255.9|7253.1|34
1623228180000|2021-06-09 08:43:00|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7255.9|7253.1|2
1623228190000|2021-06-09 08:43:10|7256.6|7253.8|7257.4|7254.6|7257.4|7254.6|7256.6|7253.8|14
1623228200000|2021-06-09 08:43:20|||||||||3
1623228210000|2021-06-09 08:43:30|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|4
1623228220000|2021-06-09 08:43:40|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1623228230000|2021-06-09 08:43:50|7257.9|7255.1|7257.4|7254.6|7257.9|7255.1|7257.4|7254.6|3
1623228240000|2021-06-09 08:44:00|7257.2|7254.4|7255.4|7252.6|7257.2|7254.4|7255.4|7252.6|44
1623228250000|2021-06-09 08:44:10|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.4|7251.6|18
1623228260000|2021-06-09 08:44:20|7254.4|7251.6|7254.8|7252|7254.8|7252|7254.4|7251.6|13
1623228270000|2021-06-09 08:44:30|7254.6|7251.8|7255.6|7252.8|7256.4|7253.6|7254.6|7251.8|38
1623228280000|2021-06-09 08:44:40|7255.4|7252.6|7256.4|7253.6|7256.4|7253.6|7255.4|7252.6|31
1623228290000|2021-06-09 08:44:50|7256.1|7253.3|7256.6|7253.8|7256.9|7254.1|7255.6|7252.8|12
1623228310000|2021-06-09 08:45:10|7256.4|7253.6|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|5
1623228320000|2021-06-09 08:45:20|7257|7254.2|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|89
1623228330000|2021-06-09 08:45:30|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.1|7254.3|2
1623228340000|2021-06-09 08:45:40|7257.6|7254.8|7257.1|7254.3|7257.6|7254.8|7257.1|7254.3|0
1623228350000|2021-06-09 08:45:50|7256.8|7254|7257.1|7254.3|7257.1|7254.3|7256.8|7254|3
1623228360000|2021-06-09 08:46:00|7257.4|7254.6|7256.8|7254|7257.4|7254.6|7256.8|7254|2
1623228370000|2021-06-09 08:46:10|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|1
1623228380000|2021-06-09 08:46:20|7257|7254.2|7258.4|7255.6|7258.4|7255.6|7257|7254.2|9
1623228390000|2021-06-09 08:46:30|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|4
1623228410000|2021-06-09 08:46:50|7257.8|7255|7257.1|7254.3|7257.8|7255|7256.6|7253.8|10
1623228420000|2021-06-09 08:47:00|7257.4|7254.6|7257.6|7254.8|7257.6|7254.8|7257.4|7254.6|5
1623228450000|2021-06-09 08:47:30|7257.4|7254.6|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|26
1623228460000|2021-06-09 08:47:40|||||||||7
1623228470000|2021-06-09 08:47:50|||||||||1
1623228480000|2021-06-09 08:48:00|7256.6|7253.8|7257.1|7254.3|7257.3|7254.5|7256.6|7253.8|13
1623228490000|2021-06-09 08:48:10|7256.8|7254|7257.4|7254.6|7257.4|7254.6|7256.8|7254|37
1623228500000|2021-06-09 08:48:20|7257.1|7254.3|7256.6|7253.8|7257.1|7254.3|7256.6|7253.8|2
1623228510000|2021-06-09 08:48:30|7257.1|7254.3|7256.6|7253.8|7257.1|7254.3|7256.6|7253.8|1
1623228520000|2021-06-09 08:48:40|7256.4|7253.6|7254.6|7251.8|7256.4|7253.6|7254.4|7251.6|25
1623228530000|2021-06-09 08:48:50|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|15
1623228540000|2021-06-09 08:49:00|7254.2|7251.4|7254.9|7252.1|7255.4|7252.6|7254.2|7251.4|5
1623228550000|2021-06-09 08:49:10|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.1|7252.3|3
1623228570000|2021-06-09 08:49:30|7255.1|7252.3|7254.9|7252.1|7255.4|7252.6|7254.9|7252.1|9
1623228580000|2021-06-09 08:49:40|7253.4|7250.6|7252.9|7250.1|7253.4|7250.6|7251.9|7249.1|167
1623228590000|2021-06-09 08:49:50|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7252.9|7250.1|4
1623228600000|2021-06-09 08:50:00|7253.2|7250.4|7252.9|7250.1|7253.2|7250.4|7251.9|7249.1|18
1623228610000|2021-06-09 08:50:10|7253.2|7250.4|7254.2|7251.4|7254.2|7251.4|7252.9|7250.1|23
1623228620000|2021-06-09 08:50:20|7254.4|7251.6|7253.4|7250.6|7254.4|7251.6|7253.4|7250.6|117
1623228630000|2021-06-09 08:50:30|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|0
1623228640000|2021-06-09 08:50:40|7253.2|7250.4|7253.9|7251.1|7254.4|7251.6|7252.9|7250.1|9
1623228650000|2021-06-09 08:50:50|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7253.8|7251|6
1623228670000|2021-06-09 08:51:10|7254.6|7251.8|7253.9|7251.1|7254.6|7251.8|7253.9|7251.1|2
1623228680000|2021-06-09 08:51:20|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|1
1623228690000|2021-06-09 08:51:30|7254.6|7251.8|7255.4|7252.6|7255.4|7252.6|7254.6|7251.8|4
1623228700000|2021-06-09 08:51:40|7256|7253.2|7255.9|7253.1|7256.9|7254.1|7255.6|7252.8|67
1623228710000|2021-06-09 08:51:50|7255.6|7252.8|7255.9|7253.1|7256.2|7253.4|7255.6|7252.8|1
1623228720000|2021-06-09 08:52:00|7255.6|7252.8|7255.9|7253.1|7256.2|7253.4|7255.6|7252.8|21
1623228730000|2021-06-09 08:52:10|7256.4|7253.6|7255.4|7252.6|7256.4|7253.6|7255.4|7252.6|45
1623228750000|2021-06-09 08:52:30|||||||||2
1623228760000|2021-06-09 08:52:40|7254.9|7252.1|7254.6|7251.8|7254.9|7252.1|7254.4|7251.6|63
1623228780000|2021-06-09 08:53:00|7254.4|7251.6|7257.2|7254.4|7257.2|7254.4|7254.4|7251.6|5
1623228790000|2021-06-09 08:53:10|7257.4|7254.6|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|24
1623228800000|2021-06-09 08:53:20|7257.2|7254.4|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|4
1623228810000|2021-06-09 08:53:30|7256.2|7253.4|7255.6|7252.8|7256.2|7253.4|7255.6|7252.8|1
1623228820000|2021-06-09 08:53:40|7255.4|7252.6|7254.7|7251.9|7255.4|7252.6|7254.7|7251.9|5
1623228830000|2021-06-09 08:53:50|7254.9|7252.1|7255.1|7252.3|7255.9|7253.1|7254.9|7252.1|64
1623228840000|2021-06-09 08:54:00|7254.9|7252.1|7253.4|7250.6|7254.9|7252.1|7253.4|7250.6|88
1623228860000|2021-06-09 08:54:20|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|1
1623228870000|2021-06-09 08:54:30|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1623228880000|2021-06-09 08:54:40|7253.2|7250.4|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|5
1623228890000|2021-06-09 08:54:50|7253.1|7250.3|7253.4|7250.6|7253.4|7250.6|7253.1|7250.3|6
1623228900000|2021-06-09 08:55:00|7253.6|7250.8|7254.4|7251.6|7254.4|7251.6|7253.6|7250.8|1
1623228910000|2021-06-09 08:55:10|7254.6|7251.8|7252.6|7249.8|7254.9|7252.1|7252.6|7249.8|19
1623228920000|2021-06-09 08:55:20|7252.9|7250.1|7251.9|7249.1|7252.9|7250.1|7251.6|7248.8|28
1623228930000|2021-06-09 08:55:30|7252.2|7249.4|7252.9|7250.1|7252.9|7250.1|7252.2|7249.4|37
1623228940000|2021-06-09 08:55:40|7253.2|7250.4|7253.1|7250.3|7253.2|7250.4|7252.9|7250.1|1
1623228950000|2021-06-09 08:55:50|7252.6|7249.8|7252.4|7249.6|7252.6|7249.8|7252.4|7249.6|1
1623228960000|2021-06-09 08:56:00|7252.2|7249.4|7252.9|7250.1|7252.9|7250.1|7252.2|7249.4|15
1623228970000|2021-06-09 08:56:10|7253.4|7250.6|7252.4|7249.6|7253.4|7250.6|7252.4|7249.6|4
1623228990000|2021-06-09 08:56:30|7252.1|7249.3|7252.4|7249.6|7252.4|7249.6|7252.1|7249.3|1
1623229000000|2021-06-09 08:56:40|7252.2|7249.4|7251.9|7249.1|7252.2|7249.4|7251.9|7249.1|1
1623229010000|2021-06-09 08:56:50|7252.2|7249.4|7251.6|7248.8|7252.2|7249.4|7251.6|7248.8|2
1623229020000|2021-06-09 08:57:00|7251.9|7249.1|7252.4|7249.6|7252.4|7249.6|7251.9|7249.1|8
1623229030000|2021-06-09 08:57:10|7252.1|7249.3|7251.9|7249.1|7252.4|7249.6|7251.9|7249.1|2
1623229040000|2021-06-09 08:57:20|7252.4|7249.6|7251.6|7248.8|7252.4|7249.6|7251.6|7248.8|7
1623229050000|2021-06-09 08:57:30|7251.4|7248.6|7250.6|7247.8|7251.4|7248.6|7250.6|7247.8|42
1623229060000|2021-06-09 08:57:40|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7250.6|7247.8|7
1623229070000|2021-06-09 08:57:50|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7250.9|7248.1|9
1623229080000|2021-06-09 08:58:00|7251.2|7248.4|7247.1|7244.3|7251.2|7248.4|7246.6|7243.8|1006
1623229090000|2021-06-09 08:58:10|7247.4|7244.6|7247.6|7244.8|7247.6|7244.8|7247.4|7244.6|16
1623229100000|2021-06-09 08:58:20|7247.8|7245|7247.8|7245|7248.6|7245.8|7247.8|7245|14
1623229110000|2021-06-09 08:58:30|7248.1|7245.3|7248.6|7245.8|7248.6|7245.8|7248.1|7245.3|22
1623229120000|2021-06-09 08:58:40|7248.8|7246|7248.8|7246|7248.8|7246|7248.6|7245.8|1
1623229130000|2021-06-09 08:58:50|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|1
1623229140000|2021-06-09 08:59:00|7249|7246.2|7249.8|7247|7250.1|7247.3|7249|7246.2|20
1623229150000|2021-06-09 08:59:10|7250.3|7247.5|7248.8|7246|7250.3|7247.5|7248.8|7246|5
1623229160000|2021-06-09 08:59:20|7248.6|7245.8|7248.3|7245.5|7248.6|7245.8|7247.8|7245|31
1623229170000|2021-06-09 08:59:30|7248|7245.2|7248.6|7245.8|7248.6|7245.8|7248|7245.2|1
1623229180000|2021-06-09 08:59:40|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623229190000|2021-06-09 08:59:50|7248|7245.2|7248.3|7245.5|7248.8|7246|7247.8|7245|26
1623229200000|2021-06-09 09:00:00|7248.6|7245.8|7249.3|7246.5|7249.6|7246.8|7248|7245.2|50
1623229210000|2021-06-09 09:00:10|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7249.1|7246.3|10
1623229220000|2021-06-09 09:00:20|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623229230000|2021-06-09 09:00:30|7249|7246.2|7249.8|7247|7250|7247.2|7249|7246.2|13
1623229240000|2021-06-09 09:00:40|7249.3|7246.5|7249|7246.2|7249.3|7246.5|7249|7246.2|2
1623229250000|2021-06-09 09:00:50|7248.8|7246|7248|7245.2|7248.8|7246|7248|7245.2|12
1623229260000|2021-06-09 09:01:00|7247.8|7245|7247|7244.2|7247.8|7245|7247|7244.2|6
1623229270000|2021-06-09 09:01:10|7246.8|7244|7246.6|7243.8|7246.8|7244|7246|7243.2|13
1623229280000|2021-06-09 09:01:20|7247.4|7244.6|7247.3|7244.5|7247.6|7244.8|7247.3|7244.5|4
1623229290000|2021-06-09 09:01:30|7247.6|7244.8|7246.8|7244|7247.8|7245|7246|7243.2|18
1623229300000|2021-06-09 09:01:40|7246.5|7243.7|7246|7243.2|7246.5|7243.7|7246|7243.2|1
1623229310000|2021-06-09 09:01:50|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|3
1623229320000|2021-06-09 09:02:00|||||||||1
1623229330000|2021-06-09 09:02:10|||||||||1
1623229340000|2021-06-09 09:02:20|7243.4|7240.6|7242|7239.2|7243.8|7241|7241.3|7238.5|343
1623229350000|2021-06-09 09:02:30|7241.8|7239|7242|7239.2|7242|7239.2|7241.8|7239|13
1623229360000|2021-06-09 09:02:40|7241.8|7239|7241.8|7239|7241.8|7239|7241.2|7238.4|9
1623229370000|2021-06-09 09:02:50|7241.5|7238.7|7240.8|7238|7241.5|7238.7|7240|7237.2|63
1623229380000|2021-06-09 09:03:00|7241|7238.2|7240|7237.2|7241|7238.2|7240|7237.2|26
1623229390000|2021-06-09 09:03:10|7240.8|7238|7241|7238.2|7241|7238.2|7240.5|7237.7|5
1623229400000|2021-06-09 09:03:20|7240.8|7238|7239.5|7236.7|7240.8|7238|7239|7236.2|37
1623229410000|2021-06-09 09:03:30|7239.8|7237|7239.8|7237|7239.8|7237|7239|7236.2|3
1623229420000|2021-06-09 09:03:40|7239|7236.2|7238.6|7235.8|7239.3|7236.5|7238|7235.2|34
1623229430000|2021-06-09 09:03:50|7239|7236.2|7239.8|7237|7239.8|7237|7239|7236.2|6
1623229440000|2021-06-09 09:04:00|7239.5|7236.7|7240|7237.2|7240|7237.2|7239.5|7236.7|25
1623229450000|2021-06-09 09:04:10|7239.8|7237|7238.8|7236|7239.8|7237|7238.8|7236|4
1623229460000|2021-06-09 09:04:20|7239|7236.2|7237|7234.2|7239|7236.2|7237|7234.2|34
1623229470000|2021-06-09 09:04:30|7236.8|7234|7234.3|7231.5|7237|7234.2|7234|7231.2|118
1623229480000|2021-06-09 09:04:40|7234|7231.2|7233.5|7230.7|7234.3|7231.5|7233|7230.2|27
1623229490000|2021-06-09 09:04:50|7233.8|7231|7235|7232.2|7235|7232.2|7233.8|7231|10
1623229500000|2021-06-09 09:05:00|7234.8|7232|7235|7232.2|7235|7232.2|7234.5|7231.7|8
1623229510000|2021-06-09 09:05:10|||||||||6
1623229520000|2021-06-09 09:05:20|7234|7231.2|7235|7232.2|7235|7232.2|7234|7231.2|61
1623229530000|2021-06-09 09:05:30|7234.5|7231.7|7232.8|7230|7234.5|7231.7|7232.8|7230|58
1623229540000|2021-06-09 09:05:40|7233.5|7230.7|7232|7229.2|7233.8|7231|7232|7229.2|64
1623229550000|2021-06-09 09:05:50|7231.8|7229|7231|7228.2|7231.8|7229|7231|7228.2|7
1623229560000|2021-06-09 09:06:00|7231.2|7228.4|7229|7226.2|7231.5|7228.7|7229|7226.2|96
1623229570000|2021-06-09 09:06:10|7228|7225.2|7228|7225.2|7229.8|7227|7228|7225.2|114
1623229580000|2021-06-09 09:06:20|7228.2|7225.4|7227.5|7224.7|7228.5|7225.7|7226|7223.2|151
1623229590000|2021-06-09 09:06:30|7227.8|7225|7227.5|7224.7|7228|7225.2|7227|7224.2|10
1623229600000|2021-06-09 09:06:40|7227.8|7225|7231|7228.2|7231.5|7228.7|7227.8|7225|106
1623229610000|2021-06-09 09:06:50|7231.5|7228.7|7233.3|7230.5|7233.3|7230.5|7231|7228.2|22
1623229620000|2021-06-09 09:07:00|7233|7230.2|7233.6|7230.8|7233.8|7231|7233|7230.2|7
1623229630000|2021-06-09 09:07:10|7233.8|7231|7233.8|7231|7233.8|7231|7233|7230.2|36
1623229640000|2021-06-09 09:07:20|7233.3|7230.5|7233|7230.2|7233.6|7230.8|7232.8|7230|30
1623229650000|2021-06-09 09:07:30|7232.8|7230|7232.3|7229.5|7232.8|7230|7231.8|7229|55
1623229660000|2021-06-09 09:07:40|7232.6|7229.8|7230.6|7227.8|7232.6|7229.8|7230|7227.2|25
1623229670000|2021-06-09 09:07:50|7230.8|7228|7230.3|7227.5|7230.8|7228|7230|7227.2|28
1623229680000|2021-06-09 09:08:00|7230.6|7227.8|7231.1|7228.3|7231.6|7228.8|7230.6|7227.8|7
1623229690000|2021-06-09 09:08:10|7230.8|7228|7230.8|7228|7231.1|7228.3|7230.8|7228|0
1623229700000|2021-06-09 09:08:20|7231.1|7228.3|7229.8|7227|7231.6|7228.8|7229.8|7227|21
1623229710000|2021-06-09 09:08:30|7229.6|7226.8|7228.8|7226|7229.6|7226.8|7228.5|7225.7|86
1623229720000|2021-06-09 09:08:40|7228.5|7225.7|7228.6|7225.8|7228.6|7225.8|7228.5|7225.7|1
1623229730000|2021-06-09 09:08:50|7228.8|7226|7228.8|7226|7228.8|7226|7228.5|7225.7|4
1623229740000|2021-06-09 09:09:00|7228.5|7225.7|7226.8|7224|7228.8|7226|7226|7223.2|13
1623229750000|2021-06-09 09:09:10|7227|7224.2|7225.5|7222.7|7227|7224.2|7225.5|7222.7|11
1623229760000|2021-06-09 09:09:20|7225.8|7223|7226.3|7223.5|7226.5|7223.7|7225.5|7222.7|19
1623229770000|2021-06-09 09:09:30|7226.5|7223.7|7226|7223.2|7226.5|7223.7|7225.5|7222.7|4
1623229780000|2021-06-09 09:09:40|7226.2|7223.4|7224.8|7222|7226.8|7224|7224.8|7222|126
1623229790000|2021-06-09 09:09:50|7224.5|7221.7|7222|7219.2|7224.8|7222|7220|7217.2|144
1623229800000|2021-06-09 09:10:00|7222.3|7219.5|7223|7220.2|7223.8|7221|7222.3|7219.5|12
1623229810000|2021-06-09 09:10:10|7223.5|7220.7|7222.5|7219.7|7223.5|7220.7|7222|7219.2|10
1623229820000|2021-06-09 09:10:20|7223|7220.2|7224.8|7222|7224.8|7222|7222.5|7219.7|8
1623229830000|2021-06-09 09:10:30|7224.5|7221.7|7225|7222.2|7225|7222.2|7224|7221.2|12
1623229840000|2021-06-09 09:10:40|7225.8|7223|7226|7223.2|7226|7223.2|7225.2|7222.4|22
1623229850000|2021-06-09 09:10:50|7226.3|7223.5|7226.8|7224|7227|7224.2|7226.3|7223.5|11
1623229860000|2021-06-09 09:11:00|7226.5|7223.7|7225.8|7223|7226.5|7223.7|7225.8|7223|13
1623229870000|2021-06-09 09:11:10|7226|7223.2|7225.8|7223|7226|7223.2|7225.8|7223|10
1623229880000|2021-06-09 09:11:20|7226|7223.2|7225.5|7222.7|7226|7223.2|7225.5|7222.7|18
1623229890000|2021-06-09 09:11:30|7226|7223.2|7224.8|7222|7226|7223.2|7224.8|7222|27
1623229900000|2021-06-09 09:11:40|7225|7222.2|7225|7222.2|7225.5|7222.7|7225|7222.2|15
1623229910000|2021-06-09 09:11:50|7225.6|7222.8|7225.5|7222.7|7226|7223.2|7225.5|7222.7|15
1623229920000|2021-06-09 09:12:00|7225.8|7223|7225|7222.2|7225.8|7223|7225|7222.2|8
1623229930000|2021-06-09 09:12:10|7225.2|7222.4|7224.8|7222|7225.5|7222.7|7224.8|7222|18
1623229940000|2021-06-09 09:12:20|||||||||9
1623229950000|2021-06-09 09:12:30|7224.5|7221.7|7221|7218.2|7224.5|7221.7|7220.8|7218|197
1623229960000|2021-06-09 09:12:40|7219.8|7217|7219.5|7216.7|7220|7217.2|7218.3|7215.5|139
1623229970000|2021-06-09 09:12:50|7219.8|7217|7220.5|7217.7|7220.8|7218|7219.8|7217|24
1623229980000|2021-06-09 09:13:00|7220.8|7218|7222.5|7219.7|7222.8|7220|7220|7217.2|162
1623229990000|2021-06-09 09:13:10|7222.2|7219.4|7222.2|7219.4|7222.5|7219.7|7221|7218.2|20
1623230000000|2021-06-09 09:13:20|7222|7219.2|7222.8|7220|7222.8|7220|7222|7219.2|13
1623230010000|2021-06-09 09:13:30|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|12
1623230020000|2021-06-09 09:13:40|7224.3|7221.5|7221|7218.2|7224.8|7222|7220.7|7217.9|203
1623230030000|2021-06-09 09:13:50|7220.8|7218|7221.5|7218.7|7221.5|7218.7|7220.5|7217.7|16
1623230040000|2021-06-09 09:14:00|7221.8|7219|7222|7219.2|7222|7219.2|7221.8|7219|13
1623230050000|2021-06-09 09:14:10|7222.3|7219.5|7223.8|7221|7224|7221.2|7222.3|7219.5|17
1623230060000|2021-06-09 09:14:20|7223.2|7220.4|7221.8|7219|7223.2|7220.4|7221.5|7218.7|18
1623230070000|2021-06-09 09:14:30|7222|7219.2|7222|7219.2|7222|7219.2|7221.8|7219|37
1623230080000|2021-06-09 09:14:40|7222.3|7219.5|7222|7219.2|7222.3|7219.5|7222|7219.2|9
1623230090000|2021-06-09 09:14:50|7221.8|7219|7220.4|7217.6|7221.8|7219|7220.4|7217.6|13
1623230100000|2021-06-09 09:15:00|7220|7217.2|7219|7216.2|7220|7217.2|7219|7216.2|7
1623230110000|2021-06-09 09:15:10|||||||||13
1623230120000|2021-06-09 09:15:20|7219.6|7216.8|7220.5|7217.7|7220.8|7218|7219.6|7216.8|14
1623230130000|2021-06-09 09:15:30|7220|7217.2|7220|7217.2|7221|7218.2|7220|7217.2|20
1623230140000|2021-06-09 09:15:40|||||||||34
1623230150000|2021-06-09 09:15:50|7218.4|7215.6|7218|7215.2|7218.4|7215.6|7218|7215.2|341
1623230160000|2021-06-09 09:16:00|7217.8|7215|7218|7215.2|7218|7215.2|7217.8|7215|34
1623230170000|2021-06-09 09:16:10|7218.6|7215.8|7220|7217.2|7220|7217.2|7218.6|7215.8|89
1623230180000|2021-06-09 09:16:20|7221.8|7219|7222.6|7219.8|7222.6|7219.8|7221|7218.2|79
1623230190000|2021-06-09 09:16:30|7222|7219.2|7222.8|7220|7222.8|7220|7222|7219.2|43
1623230200000|2021-06-09 09:16:40|7222.5|7219.7|7224|7221.2|7224.3|7221.5|7222|7219.2|69
1623230210000|2021-06-09 09:16:50|7223.8|7221|7223.6|7220.8|7223.8|7221|7222.5|7219.7|36
1623230220000|2021-06-09 09:17:00|7223.8|7221|7223|7220.2|7223.8|7221|7223|7220.2|11
1623230230000|2021-06-09 09:17:10|7222.8|7220|7222.8|7220|7223|7220.2|7222.8|7220|21
1623230240000|2021-06-09 09:17:20|7222.5|7219.7|7224.3|7221.5|7224.3|7221.5|7222.5|7219.7|16
1623230250000|2021-06-09 09:17:30|7224.6|7221.8|7225.8|7223|7225.8|7223|7224.3|7221.5|39
1623230260000|2021-06-09 09:17:40|7225.6|7222.8|7224.8|7222|7225.6|7222.8|7224.6|7221.8|45
1623230270000|2021-06-09 09:17:50|7225|7222.2|7225.6|7222.8|7225.8|7223|7225|7222.2|11
1623230280000|2021-06-09 09:18:00|7225.3|7222.5|7225|7222.2|7225.8|7223|7224.8|7222|19
1623230290000|2021-06-09 09:18:10|7224.8|7222|7224.3|7221.5|7224.8|7222|7224.3|7221.5|56
1623230300000|2021-06-09 09:18:20|7224|7221.2|7224.8|7222|7224.8|7222|7224|7221.2|13
1623230310000|2021-06-09 09:18:30|7225|7222.2|7225|7222.2|7225.6|7222.8|7225|7222.2|18
1623230320000|2021-06-09 09:18:40|7224.5|7221.7|7223.8|7221|7224.5|7221.7|7223.8|7221|8
1623230330000|2021-06-09 09:18:50|7224.8|7222|7222.8|7220|7225.3|7222.5|7222.8|7220|20
1623230340000|2021-06-09 09:19:00|7222.2|7219.4|7222.8|7220|7222.8|7220|7222.2|7219.4|16
1623230350000|2021-06-09 09:19:10|7223.6|7220.8|7223.3|7220.5|7223.6|7220.8|7223.3|7220.5|88
1623230360000|2021-06-09 09:19:20|7223.6|7220.8|7222.8|7220|7223.8|7221|7222.8|7220|10
1623230370000|2021-06-09 09:19:30|7223|7220.2|7221.8|7219|7223|7220.2|7221.8|7219|17
1623230390000|2021-06-09 09:19:50|7220.8|7218|7222.8|7220|7222.8|7220|7220.5|7217.7|53
1623230400000|2021-06-09 09:20:00|7222.3|7219.5|7221.8|7219|7222.6|7219.8|7221.3|7218.5|19
1623230410000|2021-06-09 09:20:10|7221.3|7218.5|7221.8|7219|7221.8|7219|7221.3|7218.5|2
1623230420000|2021-06-09 09:20:20|7221.5|7218.7|7223.4|7220.6|7223.4|7220.6|7221.5|7218.7|49
1623230430000|2021-06-09 09:20:30|7224|7221.2|7223.8|7221|7224|7221.2|7223|7220.2|6
1623230440000|2021-06-09 09:20:40|7224|7221.2|7222.8|7220|7224.5|7221.7|7222.5|7219.7|79
1623230450000|2021-06-09 09:20:50|7222|7219.2|7222.5|7219.7|7222.8|7220|7222|7219.2|35
1623230460000|2021-06-09 09:21:00|7222.8|7220|7222.8|7220|7222.8|7220|7222.3|7219.5|18
1623230470000|2021-06-09 09:21:10|7222.5|7219.7|7222.2|7219.4|7222.5|7219.7|7222.2|7219.4|2
1623230480000|2021-06-09 09:21:20|7221.8|7219|7223.8|7221|7223.8|7221|7221.8|7219|23
1623230490000|2021-06-09 09:21:30|7224|7221.2|7224.8|7222|7224.8|7222|7224|7221.2|3
1623230500000|2021-06-09 09:21:40|7224.5|7221.7|7223.8|7221|7224.5|7221.7|7223.8|7221|8
1623230510000|2021-06-09 09:21:50|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|8
1623230520000|2021-06-09 09:22:00|7223.8|7221|7223.3|7220.5|7223.8|7221|7223|7220.2|6
1623230530000|2021-06-09 09:22:10|7223.2|7220.4|7222.8|7220|7223.3|7220.5|7222.8|7220|202
1623230540000|2021-06-09 09:22:20|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|18
1623230550000|2021-06-09 09:22:30|7223.8|7221|7223.8|7221|7223.8|7221|7223.3|7220.5|18
1623230560000|2021-06-09 09:22:40|||||||||3
1623230570000|2021-06-09 09:22:50|7224.3|7221.5|7225|7222.2|7225.3|7222.5|7224.3|7221.5|7
1623230580000|2021-06-09 09:23:00|7224.8|7222|7224|7221.2|7224.8|7222|7223.8|7221|50
1623230590000|2021-06-09 09:23:10|7224.3|7221.5|7223.8|7221|7224.8|7222|7223.8|7221|6
1623230600000|2021-06-09 09:23:20|7224|7221.2|7223.8|7221|7224|7221.2|7223.8|7221|4
1623230610000|2021-06-09 09:23:30|||||||||2
1623230620000|2021-06-09 09:23:40|7223.3|7220.5|7222|7219.2|7223.3|7220.5|7222|7219.2|59
1623230630000|2021-06-09 09:23:50|7222.2|7219.4|7223.8|7221|7223.8|7221|7222.2|7219.4|18
1623230640000|2021-06-09 09:24:00|7224|7221.2|7224.3|7221.5|7224.3|7221.5|7224|7221.2|6
1623230650000|2021-06-09 09:24:10|7224|7221.2|7223.8|7221|7224.3|7221.5|7223.8|7221|5
1623230660000|2021-06-09 09:24:20|7224|7221.2|7223.8|7221|7224.3|7221.5|7223.8|7221|7
1623230670000|2021-06-09 09:24:30|7223.6|7220.8|7223.3|7220.5|7223.6|7220.8|7223|7220.2|1
1623230680000|2021-06-09 09:24:40|7223.6|7220.8|7223.5|7220.7|7223.8|7221|7223.5|7220.7|0
1623230690000|2021-06-09 09:24:50|7223.8|7221|7223.8|7221|7223.8|7221|7223.1|7220.3|2
1623230700000|2021-06-09 09:25:00|7223.5|7220.7|7223|7220.2|7223.8|7221|7223|7220.2|11
1623230710000|2021-06-09 09:25:10|7222.2|7219.4|7222.8|7220|7222.8|7220|7222|7219.2|14
1623230720000|2021-06-09 09:25:20|7223.1|7220.3|7222.8|7220|7223.1|7220.3|7222.8|7220|0
1623230730000|2021-06-09 09:25:30|||||||||2
1623230740000|2021-06-09 09:25:40|7222.2|7219.4|7222.3|7219.5|7222.8|7220|7221|7218.2|63
1623230750000|2021-06-09 09:25:50|7222|7219.2|7221.5|7218.7|7222|7219.2|7221.5|7218.7|289
1623230760000|2021-06-09 09:26:00|7221|7218.2|7222.3|7219.5|7222.3|7219.5|7220.8|7218|7
1623230770000|2021-06-09 09:26:10|7222|7219.2|7223.8|7221|7224.1|7221.3|7222|7219.2|10
1623230780000|2021-06-09 09:26:20|7224.4|7221.6|7224|7221.2|7224.6|7221.8|7224|7221.2|10
1623230790000|2021-06-09 09:26:30|7223.8|7221|7222.8|7220|7223.8|7221|7222.8|7220|11
1623230800000|2021-06-09 09:26:40|7222.3|7219.5|7222.3|7219.5|7222.8|7220|7222.3|7219.5|36
1623230810000|2021-06-09 09:26:50|7222.6|7219.8|7224|7221.2|7224|7221.2|7222.6|7219.8|1
1623230820000|2021-06-09 09:27:00|7224.3|7221.5|7224|7221.2|7224.3|7221.5|7224|7221.2|1
1623230830000|2021-06-09 09:27:10|||||||||4
1623230840000|2021-06-09 09:27:20|||||||||1
1623230850000|2021-06-09 09:27:30|7224.6|7221.8|7224.3|7221.5|7224.8|7222|7224.3|7221.5|5
1623230860000|2021-06-09 09:27:40|7224.8|7222|7224.5|7221.7|7224.8|7222|7224.3|7221.5|0
1623230870000|2021-06-09 09:27:50|||||||||12
1623230880000|2021-06-09 09:28:00|7224|7221.2|7224|7221.2|7224.8|7222|7224|7221.2|16
1623230890000|2021-06-09 09:28:10|||||||||9
1623230900000|2021-06-09 09:28:20|7222.8|7220|7223.5|7220.7|7223.8|7221|7221.8|7219|23
1623230910000|2021-06-09 09:28:30|7223.3|7220.5|7223.3|7220.5|7223.8|7221|7222.8|7220|16
1623230920000|2021-06-09 09:28:40|7223|7220.2|7222.8|7220|7223|7220.2|7222.8|7220|2
1623230930000|2021-06-09 09:28:50|7222.3|7219.5|7222.5|7219.7|7223|7220.2|7221.8|7219|17
1623230940000|2021-06-09 09:29:00|7222.8|7220|7222.3|7219.5|7223.8|7221|7222|7219.2|135
1623230950000|2021-06-09 09:29:10|7222|7219.2|7221.8|7219|7222|7219.2|7221.8|7219|22
1623230960000|2021-06-09 09:29:20|7222|7219.2|7222.3|7219.5|7222.6|7219.8|7221.8|7219|19
1623230970000|2021-06-09 09:29:30|7222.8|7220|7222.3|7219.5|7222.8|7220|7222.3|7219.5|5
1623230980000|2021-06-09 09:29:40|7222.8|7220|7223.8|7221|7223.8|7221|7222.5|7219.7|5
1623230990000|2021-06-09 09:29:50|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|2
1623231000000|2021-06-09 09:30:00|7223.8|7221|7222|7219.2|7223.8|7221|7222|7219.2|12
1623231010000|2021-06-09 09:30:10|7222.8|7220|7223.8|7221|7223.8|7221|7222.8|7220|14
1623231030000|2021-06-09 09:30:30|7224|7221.2|7224.5|7221.7|7226.8|7224|7224|7221.2|50
1623231040000|2021-06-09 09:30:40|7224|7221.2|7222.8|7220|7224|7221.2|7222.3|7219.5|10
1623231050000|2021-06-09 09:30:50|||||||||1
1623231060000|2021-06-09 09:31:00|7222|7219.2|7222|7219.2|7223|7220.2|7222|7219.2|25
1623231080000|2021-06-09 09:31:20|7223.1|7220.3|7219.4|7216.6|7223.1|7220.3|7219|7216.2|963
1623231090000|2021-06-09 09:31:30|7219.2|7216.4|7220.7|7217.9|7221|7218.2|7219.2|7216.4|21
1623231100000|2021-06-09 09:31:40|7220.4|7217.6|7218.2|7215.4|7220.4|7217.6|7218.2|7215.4|82
1623231110000|2021-06-09 09:31:50|7219|7216.2|7218.4|7215.6|7219|7216.2|7218.2|7215.4|12
1623231120000|2021-06-09 09:32:00|7218.2|7215.4|7215.7|7212.9|7218.2|7215.4|7214.4|7211.6|186
1623231130000|2021-06-09 09:32:10|7216.2|7213.4|7214.4|7211.6|7216.2|7213.4|7214.2|7211.4|71
1623231140000|2021-06-09 09:32:20|7216.2|7213.4|7215.9|7213.1|7216.7|7213.9|7214.9|7212.1|46
1623231150000|2021-06-09 09:32:30|7215.6|7212.8|7217.7|7214.9|7217.7|7214.9|7215.6|7212.8|45
1623231160000|2021-06-09 09:32:40|7218.2|7215.4|7218|7215.2|7218.2|7215.4|7217.4|7214.6|48
1623231170000|2021-06-09 09:32:50|7218.4|7215.6|7217.4|7214.6|7218.4|7215.6|7217.4|7214.6|130
1623231180000|2021-06-09 09:33:00|7217.5|7214.7|7217.4|7214.6|7218.2|7215.4|7217.2|7214.4|14
1623231190000|2021-06-09 09:33:10|7218|7215.2|7218.2|7215.4|7218.2|7215.4|7217.2|7214.4|10
1623231200000|2021-06-09 09:33:20|7218.4|7215.6|7220.2|7217.4|7220.5|7217.7|7218.4|7215.6|8
1623231210000|2021-06-09 09:33:30|7220.4|7217.6|7221.7|7218.9|7221.7|7218.9|7220.4|7217.6|3
1623231220000|2021-06-09 09:33:40|7221.4|7218.6|7219.7|7216.9|7221.7|7218.9|7219.4|7216.6|23
1623231230000|2021-06-09 09:33:50|7219.4|7216.6|7218.7|7215.9|7219.4|7216.6|7218.4|7215.6|12
1623231240000|2021-06-09 09:34:00|7218.4|7215.6|7218.2|7215.4|7218.4|7215.6|7218.2|7215.4|1
1623231250000|2021-06-09 09:34:10|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|2
1623231260000|2021-06-09 09:34:20|7217.7|7214.9|7219.2|7216.4|7219.2|7216.4|7217.7|7214.9|2
1623231270000|2021-06-09 09:34:30|7219.4|7216.6|7219.4|7216.6|7219.7|7216.9|7219.4|7216.6|6
1623231280000|2021-06-09 09:34:40|7219.7|7216.9|7220.7|7217.9|7220.7|7217.9|7219.7|7216.9|2
1623231290000|2021-06-09 09:34:50|7220.4|7217.6|7221.2|7218.4|7221.2|7218.4|7220.4|7217.6|1
1623231300000|2021-06-09 09:35:00|7221.1|7218.3|7219.7|7216.9|7221.1|7218.3|7219.4|7216.6|7
1623231310000|2021-06-09 09:35:10|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|3
1623231320000|2021-06-09 09:35:20|7218.9|7216.1|7218.9|7216.1|7219.2|7216.4|7218.9|7216.1|6
1623231330000|2021-06-09 09:35:30|7218.6|7215.8|7217.9|7215.1|7218.6|7215.8|7217.9|7215.1|3
1623231340000|2021-06-09 09:35:40|7218.2|7215.4|7217.4|7214.6|7218.2|7215.4|7217.4|7214.6|0
1623231350000|2021-06-09 09:35:50|7217.2|7214.4|7225.8|7223|7226.5|7223.7|7217|7214.2|1222
1623231360000|2021-06-09 09:36:00|7225.5|7222.7|7225.6|7222.8|7225.6|7222.8|7224.6|7221.8|86
1623231370000|2021-06-09 09:36:10|7226.8|7224|7226.8|7224|7226.8|7224|7225.8|7223|7
1623231380000|2021-06-09 09:36:20|7226.5|7223.7|7227.5|7224.7|7227.8|7225|7226.5|7223.7|78
1623231390000|2021-06-09 09:36:30|7227.3|7224.5|7226.8|7224|7227.5|7224.7|7226|7223.2|5
1623231400000|2021-06-09 09:36:40|7227.3|7224.5|7227.5|7224.7|7227.8|7225|7226.8|7224|1
1623231410000|2021-06-09 09:36:50|7227.8|7225|7227.5|7224.7|7227.8|7225|7227.5|7224.7|0
1623231420000|2021-06-09 09:37:00|7227.8|7225|7225.8|7223|7227.8|7225|7225|7222.2|88
1623231430000|2021-06-09 09:37:10|7226.3|7223.5|7226.3|7223.5|7226.8|7224|7226|7223.2|3
1623231440000|2021-06-09 09:37:20|7225.8|7223|7226.8|7224|7226.8|7224|7225.8|7223|2
1623231450000|2021-06-09 09:37:30|7226.3|7223.5|7226.2|7223.4|7227|7224.2|7226.2|7223.4|16
1623231460000|2021-06-09 09:37:40|7226.1|7223.3|7226|7223.2|7226.3|7223.5|7225.8|7223|12
1623231470000|2021-06-09 09:37:50|7226.1|7223.3|7225.3|7222.5|7226.1|7223.3|7225|7222.2|19
1623231480000|2021-06-09 09:38:00|7225.8|7223|7225.8|7223|7225.8|7223|7225.5|7222.7|2
1623231490000|2021-06-09 09:38:10|7225|7222.2|7224.8|7222|7225|7222.2|7224.8|7222|6
1623231510000|2021-06-09 09:38:30|7225|7222.2|7226.8|7224|7226.8|7224|7225|7222.2|5
1623231520000|2021-06-09 09:38:40|7225.8|7223|7227.3|7224.5|7227.3|7224.5|7225.8|7223|2
1623231530000|2021-06-09 09:38:50|7227|7224.2|7227.8|7225|7227.8|7225|7227|7224.2|1
1623231540000|2021-06-09 09:39:00|7228.8|7226|7227.8|7225|7228.8|7226|7227.8|7225|22
1623231550000|2021-06-09 09:39:10|7227.5|7224.7|7227|7224.2|7227.5|7224.7|7227|7224.2|2
1623231560000|2021-06-09 09:39:20|7227.5|7224.7|7227.5|7224.7|7227.8|7225|7227.5|7224.7|10
1623231570000|2021-06-09 09:39:30|7227.3|7224.5|7227.5|7224.7|7227.8|7225|7227|7224.2|1
1623231580000|2021-06-09 09:39:40|7227.8|7225|7228|7225.2|7228.1|7225.3|7227.8|7225|1
1623231600000|2021-06-09 09:40:00|7227.6|7224.8|7227.8|7225|7227.8|7225|7226.2|7223.4|12
1623231610000|2021-06-09 09:40:10|7227.5|7224.7|7227.3|7224.5|7227.5|7224.7|7226.5|7223.7|1
1623231620000|2021-06-09 09:40:20|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|0
1623231630000|2021-06-09 09:40:30|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|2
1623231640000|2021-06-09 09:40:40|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|0
1623231650000|2021-06-09 09:40:50|7227|7224.2|7227.5|7224.7|7228.3|7225.5|7227|7224.2|14
1623231660000|2021-06-09 09:41:00|7227.8|7225|7225|7222.2|7227.8|7225|7224.2|7221.4|157
1623231670000|2021-06-09 09:41:10|7224.5|7221.7|7224.8|7222|7224.8|7222|7224.5|7221.7|1
1623231700000|2021-06-09 09:41:40|||||||||1
1623231710000|2021-06-09 09:41:50|7224.5|7221.7|7224.3|7221.5|7224.5|7221.7|7224|7221.2|7
1623231720000|2021-06-09 09:42:00|7224|7221.2|7224|7221.2|7224.3|7221.5|7224|7221.2|0
1623231730000|2021-06-09 09:42:10|7223.8|7221|7223.5|7220.7|7223.8|7221|7223|7220.2|13
1623231740000|2021-06-09 09:42:20|7222.8|7220|7222.5|7219.7|7223|7220.2|7222.5|7219.7|6
1623231750000|2021-06-09 09:42:30|7222.8|7220|7222.5|7219.7|7222.8|7220|7222.5|7219.7|0
1623231760000|2021-06-09 09:42:40|7222.8|7220|7222.5|7219.7|7222.8|7220|7222.5|7219.7|0
1623231770000|2021-06-09 09:42:50|7223|7220.2|7221.8|7219|7223|7220.2|7221.8|7219|2
1623231780000|2021-06-09 09:43:00|||||||||1
1623231790000|2021-06-09 09:43:10|7222.6|7219.8|7223.5|7220.7|7223.8|7221|7222.6|7219.8|24
1623231800000|2021-06-09 09:43:20|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|3
1623231810000|2021-06-09 09:43:30|7224.3|7221.5|7224.8|7222|7224.8|7222|7224|7221.2|4
1623231820000|2021-06-09 09:43:40|7224.5|7221.7|7223.8|7221|7224.5|7221.7|7223.8|7221|20
1623231830000|2021-06-09 09:43:50|7224.3|7221.5|7224.5|7221.7|7224.8|7222|7224.3|7221.5|22
1623231840000|2021-06-09 09:44:00|7224|7221.2|7223.8|7221|7224.8|7222|7223.8|7221|4
1623231860000|2021-06-09 09:44:20|7224.1|7221.3|7224.5|7221.7|7224.8|7222|7224|7221.2|14
1623231870000|2021-06-09 09:44:30|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|0
1623231890000|2021-06-09 09:44:50|7225.3|7222.5|7225.8|7223|7225.8|7223|7225.3|7222.5|0
1623231900000|2021-06-09 09:45:00|7226|7223.2|7225.3|7222.5|7226|7223.2|7224.8|7222|11
1623231910000|2021-06-09 09:45:10|7225|7222.2|7224.8|7222|7225|7222.2|7224.8|7222|0
1623231920000|2021-06-09 09:45:20|7224.6|7221.8|7224.3|7221.5|7224.6|7221.8|7223.8|7221|6
1623231930000|2021-06-09 09:45:30|7224.6|7221.8|7224.5|7221.7|7224.6|7221.8|7224.5|7221.7|0
1623231940000|2021-06-09 09:45:40|7224.6|7221.8|7224.8|7222|7224.8|7222|7224.5|7221.7|0
1623231950000|2021-06-09 09:45:50|7224.3|7221.5|7224|7221.2|7224.3|7221.5|7224|7221.2|0
1623231960000|2021-06-09 09:46:00|7223.8|7221|7223.6|7220.8|7223.8|7221|7223|7220.2|5
1623231970000|2021-06-09 09:46:10|7224|7221.2|7224.8|7222|7224.8|7222|7224|7221.2|1
1623231980000|2021-06-09 09:46:20|7225.8|7223|7225.8|7223|7226.3|7223.5|7225.8|7223|27
1623231990000|2021-06-09 09:46:30|7226|7223.2|7225.6|7222.8|7226|7223.2|7225.3|7222.5|6
1623232000000|2021-06-09 09:46:40|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|0
1623232010000|2021-06-09 09:46:50|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7224.8|7222|4
1623232020000|2021-06-09 09:47:00|7225|7222.2|7226.3|7223.5|7226.6|7223.8|7224.8|7222|254
1623232030000|2021-06-09 09:47:10|7226|7223.2|7225.8|7223|7226|7223.2|7225.5|7222.7|1
1623232040000|2021-06-09 09:47:20|7225.3|7222.5|7224.8|7222|7225.3|7222.5|7224.8|7222|4
1623232060000|2021-06-09 09:47:40|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|0
1623232080000|2021-06-09 09:48:00|||||||||1
1623232090000|2021-06-09 09:48:10|7224.8|7222|7225.8|7223|7225.8|7223|7224.5|7221.7|10
1623232100000|2021-06-09 09:48:20|7225.5|7222.7|7225.3|7222.5|7226.5|7223.7|7225.3|7222.5|39
1623232110000|2021-06-09 09:48:30|7225.5|7222.7|7225.8|7223|7225.8|7223|7225.3|7222.5|0
1623232120000|2021-06-09 09:48:40|7225.5|7222.7|7225.8|7223|7225.8|7223|7225.5|7222.7|1
1623232130000|2021-06-09 09:48:50|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|2
1623232140000|2021-06-09 09:49:00|7225.2|7222.4|7224|7221.2|7225.2|7222.4|7224|7221.2|1
1623232170000|2021-06-09 09:49:30|7225|7222.2|7225.6|7222.8|7225.6|7222.8|7225|7222.2|4
1623232180000|2021-06-09 09:49:40|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|0
1623232190000|2021-06-09 09:49:50|7226.2|7223.4|7226.8|7224|7226.8|7224|7226.2|7223.4|2
1623232200000|2021-06-09 09:50:00|7227|7224.2|7227|7224.2|7227|7224.2|7227|7224.2|0
1623232210000|2021-06-09 09:50:10|7226.7|7223.9|7226.8|7224|7226.8|7224|7226.5|7223.7|0
1623232220000|2021-06-09 09:50:20|7226.5|7223.7|7227.8|7225|7227.8|7225|7226.5|7223.7|3
1623232230000|2021-06-09 09:50:30|7227.5|7224.7|7227.8|7225|7227.8|7225|7227.5|7224.7|14
1623232240000|2021-06-09 09:50:40|7228|7225.2|7227.5|7224.7|7228.8|7226|7227|7224.2|44
1623232250000|2021-06-09 09:50:50|7227.8|7225|7227.8|7225|7227.8|7225|7227.5|7224.7|15
1623232260000|2021-06-09 09:51:00|7227.5|7224.7|7227.5|7224.7|7227.8|7225|7227.5|7224.7|2
1623232270000|2021-06-09 09:51:10|7227.8|7225|7227.5|7224.7|7227.8|7225|7227.5|7224.7|1
1623232280000|2021-06-09 09:51:20|7227.8|7225|7229.5|7226.7|7229.8|7227|7227.8|7225|145
1623232290000|2021-06-09 09:51:30|7229.3|7226.5|7229.8|7227|7229.8|7227|7229|7226.2|10
1623232300000|2021-06-09 09:51:40|7229.5|7226.7|7229.8|7227|7229.8|7227|7229|7226.2|3
1623232310000|2021-06-09 09:51:50|7230|7227.2|7231|7228.2|7231|7228.2|7229|7226.2|27
1623232320000|2021-06-09 09:52:00|7230.8|7228|7230.6|7227.8|7231|7228.2|7230.3|7227.5|5
1623232330000|2021-06-09 09:52:10|7230.8|7228|7230|7227.2|7230.8|7228|7230|7227.2|1
1623232340000|2021-06-09 09:52:20|7230.3|7227.5|7230|7227.2|7230.3|7227.5|7230|7227.2|2
1623232360000|2021-06-09 09:52:40|7229.3|7226.5|7230.8|7228|7230.8|7228|7229.3|7226.5|11
1623232370000|2021-06-09 09:52:50|7231.7|7228.9|7232.8|7230|7232.8|7230|7231.7|7228.9|15
1623232380000|2021-06-09 09:53:00|7233|7230.2|7233.8|7231|7233.8|7231|7233|7230.2|7
1623232390000|2021-06-09 09:53:10|7234.8|7232|7234.8|7232|7234.8|7232|7234.6|7231.8|7
1623232400000|2021-06-09 09:53:20|7234.3|7231.5|7235.9|7233.1|7237.1|7234.3|7233.8|7231|215
1623232410000|2021-06-09 09:53:30|7236.1|7233.3|7236.1|7233.3|7236.4|7233.6|7235.6|7232.8|4
1623232420000|2021-06-09 09:53:40|7236.4|7233.6|7235.9|7233.1|7236.4|7233.6|7235.9|7233.1|1
1623232430000|2021-06-09 09:53:50|7236.1|7233.3|7235.1|7232.3|7236.1|7233.3|7235.1|7232.3|4
1623232440000|2021-06-09 09:54:00|7234.9|7232.1|7234.6|7231.8|7235.1|7232.3|7234.6|7231.8|8
1623232450000|2021-06-09 09:54:10|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|1
1623232460000|2021-06-09 09:54:20|7234.6|7231.8|7235.9|7233.1|7236.4|7233.6|7234.6|7231.8|10
1623232470000|2021-06-09 09:54:30|7236.1|7233.3|7235.6|7232.8|7236.1|7233.3|7235.6|7232.8|0
1623232500000|2021-06-09 09:55:00|7234.6|7231.8|7233.4|7230.6|7234.6|7231.8|7233.1|7230.3|46
1623232510000|2021-06-09 09:55:10|7233.6|7230.8|7233.6|7230.8|7234.6|7231.8|7233.6|7230.8|3
1623232520000|2021-06-09 09:55:20|7233.1|7230.3|7232.9|7230.1|7233.1|7230.3|7232.6|7229.8|1
1623232530000|2021-06-09 09:55:30|7233.6|7230.8|7233.1|7230.3|7234.4|7231.6|7233.1|7230.3|14
1623232540000|2021-06-09 09:55:40|7232.9|7230.1|7232.6|7229.8|7233.4|7230.6|7232.6|7229.8|11
1623232550000|2021-06-09 09:55:50|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|15
1623232560000|2021-06-09 09:56:00|||||||||8
1623232570000|2021-06-09 09:56:10|||||||||6
1623232580000|2021-06-09 09:56:20|||||||||5
1623232600000|2021-06-09 09:56:40|7232.6|7229.8|7233.1|7230.3|7233.4|7230.6|7232.6|7229.8|13
1623232610000|2021-06-09 09:56:50|7233.4|7230.6|7231.1|7228.3|7233.4|7230.6|7231.1|7228.3|5
1623232620000|2021-06-09 09:57:00|7231.4|7228.6|7231.4|7228.6|7232.1|7229.3|7231.4|7228.6|2
1623232630000|2021-06-09 09:57:10|7231.1|7228.3|7230.4|7227.6|7231.1|7228.3|7230.4|7227.6|1
1623232640000|2021-06-09 09:57:20|7230.1|7227.3|7230.6|7227.8|7230.6|7227.8|7230.1|7227.3|5
1623232650000|2021-06-09 09:57:30|7230.4|7227.6|7230.9|7228.1|7230.9|7228.1|7230.4|7227.6|1
1623232660000|2021-06-09 09:57:40|7231.1|7228.3|7230.9|7228.1|7231.1|7228.3|7230.9|7228.1|0
1623232670000|2021-06-09 09:57:50|7231.1|7228.3|7230.9|7228.1|7231.1|7228.3|7230.9|7228.1|5
1623232680000|2021-06-09 09:58:00|7231.1|7228.3|7231.4|7228.6|7231.4|7228.6|7231.1|7228.3|0
1623232690000|2021-06-09 09:58:10|7231.1|7228.3|7230.1|7227.3|7231.4|7228.6|7230.1|7227.3|1
1623232700000|2021-06-09 09:58:20|7230.4|7227.6|7230.4|7227.6|7231.1|7228.3|7230.1|7227.3|21
1623232710000|2021-06-09 09:58:30|7230.6|7227.8|7231.1|7228.3|7231.4|7228.6|7230.6|7227.8|7
1623232720000|2021-06-09 09:58:40|7231.6|7228.8|7231.6|7228.8|7232.1|7229.3|7231.6|7228.8|8
1623232730000|2021-06-09 09:58:50|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|0
1623232740000|2021-06-09 09:59:00|7231.3|7228.5|7231.1|7228.3|7231.3|7228.5|7231.1|7228.3|3
1623232750000|2021-06-09 09:59:10|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|2
1623232760000|2021-06-09 09:59:20|7230.3|7227.5|7231.1|7228.3|7231.3|7228.5|7230.1|7227.3|18
1623232770000|2021-06-09 09:59:30|7231.3|7228.5|7231.1|7228.3|7231.3|7228.5|7231.1|7228.3|2
1623232780000|2021-06-09 09:59:40|7230.8|7228|7231.6|7228.8|7231.6|7228.8|7230.6|7227.8|30
1623232790000|2021-06-09 09:59:50|7231.1|7228.3|7231.3|7228.5|7231.6|7228.8|7231.1|7228.3|0
1623232800000|2021-06-09 10:00:00|7230.8|7228|7230.3|7227.5|7230.8|7228|7230.1|7227.3|10
1623232810000|2021-06-09 10:00:10|7230.1|7227.3|7230.6|7227.8|7230.6|7227.8|7229.8|7227|1
1623232820000|2021-06-09 10:00:20|7230.1|7227.3|7231.1|7228.3|7231.3|7228.5|7230.1|7227.3|5
1623232840000|2021-06-09 10:00:40|7231.3|7228.5|7233.1|7230.3|7233.3|7230.5|7231.3|7228.5|18
1623232850000|2021-06-09 10:00:50|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|1
1623232860000|2021-06-09 10:01:00|7234.9|7232.1|7237.3|7234.5|7237.6|7234.8|7234.9|7232.1|120
1623232870000|2021-06-09 10:01:10|7237.1|7234.3|7235.6|7232.8|7237.1|7234.3|7235.6|7232.8|4
1623232880000|2021-06-09 10:01:20|7235.3|7232.5|7235.1|7232.3|7235.3|7232.5|7234.6|7231.8|12
1623232890000|2021-06-09 10:01:30|7234.6|7231.8|7237.1|7234.3|7237.1|7234.3|7234.3|7231.5|67
1623232900000|2021-06-09 10:01:40|7236.6|7233.8|7236.8|7234|7236.8|7234|7236.6|7233.8|2
1623232910000|2021-06-09 10:01:50|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|0
1623232920000|2021-06-09 10:02:00|7236.1|7233.3|7234.6|7231.8|7236.1|7233.3|7234.3|7231.5|15
1623232930000|2021-06-09 10:02:10|7234.3|7231.5|7234.6|7231.8|7234.6|7231.8|7234.1|7231.3|2
1623232940000|2021-06-09 10:02:20|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.1|7231.3|1
1623232950000|2021-06-09 10:02:30|7234.6|7231.8|7234.1|7231.3|7234.6|7231.8|7234.1|7231.3|0
1623232960000|2021-06-09 10:02:40|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7232.6|7229.8|10
1623232980000|2021-06-09 10:03:00|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.5|7229.7|2
1623233010000|2021-06-09 10:03:30|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|0
1623233020000|2021-06-09 10:03:40|||||||||1
1623233030000|2021-06-09 10:03:50|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7232.8|7230|4
1623233040000|2021-06-09 10:04:00|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.8|7230|2
1623233050000|2021-06-09 10:04:10|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.8|7230|0
1623233060000|2021-06-09 10:04:20|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|11
1623233070000|2021-06-09 10:04:30|7232.3|7229.5|7231.8|7229|7232.3|7229.5|7230.3|7227.5|75
1623233080000|2021-06-09 10:04:40|7231.1|7228.3|7230.8|7228|7231.1|7228.3|7230.8|7228|0
1623233100000|2021-06-09 10:05:00|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.3|7227.5|7
1623233110000|2021-06-09 10:05:10|7231.1|7228.3|7230.5|7227.7|7231.1|7228.3|7230.5|7227.7|3
1623233120000|2021-06-09 10:05:20|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|1
1623233130000|2021-06-09 10:05:30|7230.1|7227.3|7231.1|7228.3|7231.1|7228.3|7230.1|7227.3|14
1623233140000|2021-06-09 10:05:40|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|3
1623233150000|2021-06-09 10:05:50|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|1
1623233160000|2021-06-09 10:06:00|7230.8|7228|7231.8|7229|7232|7229.2|7230.8|7228|13
1623233170000|2021-06-09 10:06:10|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|0
1623233180000|2021-06-09 10:06:20|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7231.5|7228.7|3
1623233190000|2021-06-09 10:06:30|7232.5|7229.7|7231.5|7228.7|7232.5|7229.7|7231.5|7228.7|10
1623233210000|2021-06-09 10:06:50|7231.3|7228.5|7231|7228.2|7231.3|7228.5|7231|7228.2|1
1623233220000|2021-06-09 10:07:00|7230.5|7227.7|7231.5|7228.7|7231.5|7228.7|7230.5|7227.7|3
1623233230000|2021-06-09 10:07:10|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1623233240000|2021-06-09 10:07:20|7231.9|7229.1|7232.3|7229.5|7233.1|7230.3|7231.8|7229|17
1623233250000|2021-06-09 10:07:30|7232.1|7229.3|7231.6|7228.8|7232.1|7229.3|7231.3|7228.5|10
1623233260000|2021-06-09 10:07:40|7231.3|7228.5|7231.1|7228.3|7231.3|7228.5|7230.3|7227.5|1
1623233270000|2021-06-09 10:07:50|7230.8|7228|7230.6|7227.8|7231.1|7228.3|7230.6|7227.8|1
1623233280000|2021-06-09 10:08:00|7230.3|7227.5|7231.1|7228.3|7231.1|7228.3|7230.3|7227.5|5
1623233290000|2021-06-09 10:08:10|7230.8|7228|7230.6|7227.8|7231.1|7228.3|7230.6|7227.8|4
1623233300000|2021-06-09 10:08:20|7230.3|7227.5|7232.8|7230|7233.3|7230.5|7230.3|7227.5|228
1623233310000|2021-06-09 10:08:30|7232.6|7229.8|7231.1|7228.3|7233.1|7230.3|7230.8|7228|4
1623233320000|2021-06-09 10:08:40|7230.8|7228|7231.3|7228.5|7231.6|7228.8|7230.8|7228|5
1623233330000|2021-06-09 10:08:50|7231.6|7228.8|7231.1|7228.3|7231.6|7228.8|7231.1|7228.3|4
1623233350000|2021-06-09 10:09:10|7230.8|7228|7230.3|7227.5|7230.8|7228|7230.3|7227.5|8
1623233360000|2021-06-09 10:09:20|7230.8|7228|7231.3|7228.5|7231.3|7228.5|7230.8|7228|2
1623233370000|2021-06-09 10:09:30|7231|7228.2|7231.3|7228.5|7231.3|7228.5|7231|7228.2|6
1623233420000|2021-06-09 10:10:20|7231.1|7228.3|7230.5|7227.7|7231.1|7228.3|7230.5|7227.7|5
1623233430000|2021-06-09 10:10:30|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|33
1623233440000|2021-06-09 10:10:40|7229.8|7227|7230.1|7227.3|7230.3|7227.5|7229.8|7227|2
1623233450000|2021-06-09 10:10:50|7229.8|7227|7229.8|7227|7230.3|7227.5|7229.3|7226.5|5
1623233460000|2021-06-09 10:11:00|7230.3|7227.5|7230.1|7227.3|7230.3|7227.5|7229.8|7227|0
1623233470000|2021-06-09 10:11:10|7229.8|7227|7229.3|7226.5|7230.1|7227.3|7229.3|7226.5|0
1623233490000|2021-06-09 10:11:30|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|3
1623233500000|2021-06-09 10:11:40|7229.3|7226.5|7230.1|7227.3|7230.1|7227.3|7229.3|7226.5|6
1623233510000|2021-06-09 10:11:50|||||||||2
1623233520000|2021-06-09 10:12:00|7230.3|7227.5|7230.1|7227.3|7230.3|7227.5|7230.1|7227.3|1
1623233540000|2021-06-09 10:12:20|||||||||1
1623233550000|2021-06-09 10:12:30|||||||||3
1623233560000|2021-06-09 10:12:40|7229.3|7226.5|7229.6|7226.8|7230.1|7227.3|7229.3|7226.5|3
1623233570000|2021-06-09 10:12:50|7229.9|7227.1|7230.1|7227.3|7230.1|7227.3|7229.9|7227.1|0
1623233580000|2021-06-09 10:13:00|7229.8|7227|7229.3|7226.5|7230.1|7227.3|7229.3|7226.5|1
1623233610000|2021-06-09 10:13:30|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|9
1623233620000|2021-06-09 10:13:40|||||||||1
1623233630000|2021-06-09 10:13:50|7228.3|7225.5|7227.3|7224.5|7228.3|7225.5|7227.3|7224.5|17
1623233640000|2021-06-09 10:14:00|7227.5|7224.7|7228.1|7225.3|7228.1|7225.3|7227.5|7224.7|9
1623233650000|2021-06-09 10:14:10|7227.8|7225|7228.1|7225.3|7228.1|7225.3|7227.8|7225|0
1623233660000|2021-06-09 10:14:20|7228.5|7225.7|7230.3|7227.5|7230.3|7227.5|7228.5|7225.7|7
1623233670000|2021-06-09 10:14:30|7229.7|7226.9|7228.1|7225.3|7229.7|7226.9|7227.8|7225|14
1623233680000|2021-06-09 10:14:40|7227.8|7225|7228.1|7225.3|7228.1|7225.3|7227.8|7225|0
1623233690000|2021-06-09 10:14:50|7227.8|7225|7227.8|7225|7227.8|7225|7227.5|7224.7|0
1623233700000|2021-06-09 10:15:00|7227.3|7224.5|7227.3|7224.5|7227.6|7224.8|7227.3|7224.5|1
1623233710000|2021-06-09 10:15:10|7227.5|7224.7|7227.3|7224.5|7227.8|7225|7227.3|7224.5|5
1623233720000|2021-06-09 10:15:20|7227.5|7224.7|7228.3|7225.5|7228.8|7226|7227.5|7224.7|15
1623233730000|2021-06-09 10:15:30|7228.5|7225.7|7229.4|7226.6|7229.4|7226.6|7228.5|7225.7|10
1623233740000|2021-06-09 10:15:40|7230.3|7227.5|7230.8|7228|7231|7228.2|7230|7227.2|8
1623233750000|2021-06-09 10:15:50|7231.3|7228.5|7230.8|7228|7231.3|7228.5|7230.8|7228|3
1623233760000|2021-06-09 10:16:00|7230.5|7227.7|7230.8|7228|7230.8|7228|7230.3|7227.5|10
1623233770000|2021-06-09 10:16:10|7231.1|7228.3|7230.5|7227.7|7231.1|7228.3|7230.5|7227.7|1
1623233780000|2021-06-09 10:16:20|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|1
1623233790000|2021-06-09 10:16:30|7230.5|7227.7|7230.3|7227.5|7230.8|7228|7230.3|7227.5|4
1623233810000|2021-06-09 10:16:50|7230.5|7227.7|7230.8|7228|7230.8|7228|7230.5|7227.7|6
1623233820000|2021-06-09 10:17:00|7230.5|7227.7|7230.8|7228|7230.8|7228|7230.5|7227.7|1
1623233830000|2021-06-09 10:17:10|7231.1|7228.3|7231.3|7228.5|7231.3|7228.5|7231.1|7228.3|0
1623233840000|2021-06-09 10:17:20|7231|7228.2|7231.3|7228.5|7231.3|7228.5|7231|7228.2|10
1623233850000|2021-06-09 10:17:30|7231|7228.2|7230.8|7228|7231|7228.2|7230.8|7228|1
1623233860000|2021-06-09 10:17:40|7230.5|7227.7|7230.3|7227.5|7230.5|7227.7|7230.3|7227.5|5
1623233870000|2021-06-09 10:17:50|||||||||2
1623233880000|2021-06-09 10:18:00|7230|7227.2|7227.8|7225|7230|7227.2|7227.3|7224.5|122
1623233890000|2021-06-09 10:18:10|7228|7225.2|7228.8|7226|7228.8|7226|7228|7225.2|19
1623233900000|2021-06-09 10:18:20|7228.5|7225.7|7228|7225.2|7228.5|7225.7|7228|7225.2|1
1623233910000|2021-06-09 10:18:30|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|3
1623233920000|2021-06-09 10:18:40|7228|7225.2|7228.3|7225.5|7228.3|7225.5|7228|7225.2|3
1623233930000|2021-06-09 10:18:50|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|0
1623233940000|2021-06-09 10:19:00|7228.3|7225.5|7227.3|7224.5|7228.3|7225.5|7227.3|7224.5|2
1623233950000|2021-06-09 10:19:10|||||||||7
1623233970000|2021-06-09 10:19:30|7227.5|7224.7|7228.1|7225.3|7228.1|7225.3|7227.5|7224.7|9
1623233980000|2021-06-09 10:19:40|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1623233990000|2021-06-09 10:19:50|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.8|7225|7
1623234000000|2021-06-09 10:20:00|||||||||1
1623234010000|2021-06-09 10:20:10|7228.5|7225.7|7229.3|7226.5|7230|7227.2|7228.5|7225.7|7
1623234020000|2021-06-09 10:20:20|7228.8|7226|7229|7226.2|7229.1|7226.3|7228.5|7225.7|3
1623234030000|2021-06-09 10:20:30|7228.8|7226|7228.5|7225.7|7228.8|7226|7228.5|7225.7|0
1623234060000|2021-06-09 10:21:00|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|9
1623234070000|2021-06-09 10:21:10|7228|7225.2|7228.1|7225.3|7228.1|7225.3|7227.5|7224.7|5
1623234080000|2021-06-09 10:21:20|7227.8|7225|7228|7225.2|7228.1|7225.3|7227.8|7225|1
1623234090000|2021-06-09 10:21:30|7227.8|7225|7228.1|7225.3|7228.1|7225.3|7227.8|7225|4
1623234100000|2021-06-09 10:21:40|7228.3|7225.5|7229.3|7226.5|7229.3|7226.5|7228|7225.2|17
1623234110000|2021-06-09 10:21:50|7229|7226.2|7229.3|7226.5|7229.3|7226.5|7229|7226.2|15
1623234120000|2021-06-09 10:22:00|||||||||1
1623234130000|2021-06-09 10:22:10|7229.1|7226.3|7230.3|7227.5|7230.8|7228|7228.5|7225.7|12
1623234140000|2021-06-09 10:22:20|7230.5|7227.7|7231.3|7228.5|7231.3|7228.5|7230.5|7227.7|5
1623234150000|2021-06-09 10:22:30|7230.8|7228|7231.3|7228.5|7231.3|7228.5|7230.8|7228|19
1623234160000|2021-06-09 10:22:40|7230.5|7227.7|7230.3|7227.5|7230.5|7227.7|7230.3|7227.5|2
1623234180000|2021-06-09 10:23:00|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|0
1623234190000|2021-06-09 10:23:10|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|0
1623234210000|2021-06-09 10:23:30|7230.5|7227.7|7231.3|7228.5|7231.3|7228.5|7230.5|7227.7|2
1623234220000|2021-06-09 10:23:40|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|0
1623234240000|2021-06-09 10:24:00|7231|7228.2|7231|7228.2|7231|7228.2|7231|7228.2|0
1623234250000|2021-06-09 10:24:10|7230.5|7227.7|7222.7|7219.9|7230.5|7227.7|7222.7|7219.9|737
1623234260000|2021-06-09 10:24:20|7222.9|7220.1|7226.2|7223.4|7226.2|7223.4|7222.9|7220.1|25
1623234270000|2021-06-09 10:24:30|7226|7223.2|7225.2|7222.4|7226|7223.2|7225.2|7222.4|6
1623234280000|2021-06-09 10:24:40|7225.3|7222.5|7227.2|7224.4|7227.5|7224.7|7225.3|7222.5|22
1623234290000|2021-06-09 10:24:50|7227.3|7224.5|7227.5|7224.7|7227.5|7224.7|7227.3|7224.5|3
1623234300000|2021-06-09 10:25:00|7227.8|7225|7227.7|7224.9|7227.8|7225|7227.7|7224.9|5
1623234310000|2021-06-09 10:25:10|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7227.7|7224.9|3
1623234320000|2021-06-09 10:25:20|7228.7|7225.9|7222.7|7219.9|7230|7225.9|7222.7|7219.9|281
1623234330000|2021-06-09 10:25:30|7222.4|7219.6|7219.7|7216.9|7222.4|7219.6|7219.7|7216.9|28
1623234340000|2021-06-09 10:25:40|7219.4|7216.6|7218.9|7216.1|7219.4|7216.6|7218.7|7215.9|11
1623234350000|2021-06-09 10:25:50|7219.2|7216.4|7220.2|7217.4|7220.2|7217.4|7219.2|7216.4|27
1623234360000|2021-06-09 10:26:00|7220.5|7217.7|7221.7|7218.9|7222.7|7219.9|7220.2|7217.4|7
1623234390000|2021-06-09 10:26:30|7221.9|7219.1|7222.5|7219.7|7222.5|7219.7|7221.9|7219.1|8
1623234400000|2021-06-09 10:26:40|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|0
1623234410000|2021-06-09 10:26:50|||||||||3
1623234420000|2021-06-09 10:27:00|7223.5|7220.7|7224.7|7221.9|7224.7|7221.9|7223.5|7220.7|5
1623234440000|2021-06-09 10:27:20|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|17
1623234450000|2021-06-09 10:27:30|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|2
1623234460000|2021-06-09 10:27:40|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|3
1623234470000|2021-06-09 10:27:50|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|2
1623234480000|2021-06-09 10:28:00|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|6
1623234490000|2021-06-09 10:28:10|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|0
1623234500000|2021-06-09 10:28:20|7223.4|7220.6|7224.4|7221.6|7224.7|7221.9|7223.4|7220.6|14
1623234510000|2021-06-09 10:28:30|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|2
1623234520000|2021-06-09 10:28:40|7224.2|7221.4|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|4
1623234530000|2021-06-09 10:28:50|7224.4|7221.6|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|0
1623234540000|2021-06-09 10:29:00|7223.9|7221.1|7223.2|7220.4|7223.9|7221.1|7223.2|7220.4|4
1623234550000|2021-06-09 10:29:10|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.7|7219.9|2
1623234560000|2021-06-09 10:29:20|7222.1|7219.3|7221.7|7218.9|7222.1|7219.3|7221.2|7218.4|48
1623234570000|2021-06-09 10:29:30|7221.4|7218.6|7220.4|7217.6|7221.4|7218.6|7220.4|7217.6|1
1623234580000|2021-06-09 10:29:40|7219.9|7217.1|7219.7|7216.9|7219.9|7217.1|7219.7|7216.9|100
1623234590000|2021-06-09 10:29:50|7219.4|7216.6|7219.2|7216.4|7219.4|7216.6|7219.2|7216.4|0
1623234600000|2021-06-09 10:30:00|7219.7|7216.9|7217.9|7215.1|7219.7|7216.9|7217.9|7215.1|22
1623234610000|2021-06-09 10:30:10|7218.2|7215.4|7218.7|7215.9|7218.7|7215.9|7218.2|7215.4|8
1623234620000|2021-06-09 10:30:20|7218.2|7215.4|7218.2|7215.4|7218.7|7215.9|7218.2|7215.4|4
1623234630000|2021-06-09 10:30:30|7218.4|7215.6|7218.2|7215.4|7218.7|7215.9|7218.1|7215.3|2
1623234640000|2021-06-09 10:30:40|7217.9|7215.1|7216.7|7213.9|7217.9|7215.1|7216.7|7213.9|10
1623234650000|2021-06-09 10:30:50|7216.4|7213.6|7216.7|7213.9|7216.7|7213.9|7216.4|7213.6|3
1623234660000|2021-06-09 10:31:00|7216.9|7214.1|7218.4|7215.6|7218.7|7215.9|7216.9|7214.1|4
1623234670000|2021-06-09 10:31:10|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.4|7215.6|1
1623234690000|2021-06-09 10:31:30|7218.5|7215.7|7217.9|7215.1|7218.5|7215.7|7217.9|7215.1|103
1623234700000|2021-06-09 10:31:40|7217.7|7214.9|7216.9|7214.1|7217.7|7214.9|7216.9|7214.1|2
1623234710000|2021-06-09 10:31:50|7217.3|7214.5|7218.5|7215.7|7218.5|7215.7|7217.3|7214.5|10
1623234720000|2021-06-09 10:32:00|7218.9|7216.1|7218.7|7215.9|7218.9|7216.1|7218.1|7215.3|4
1623234730000|2021-06-09 10:32:10|7218.4|7215.6|7219.4|7216.6|7219.7|7216.9|7218.4|7215.6|26
1623234740000|2021-06-09 10:32:20|7219.5|7216.7|7219.2|7216.4|7219.7|7216.9|7218.9|7216.1|6
1623234750000|2021-06-09 10:32:30|7219.4|7216.6|7218.7|7215.9|7219.7|7216.9|7218.7|7215.9|1
1623234760000|2021-06-09 10:32:40|7218.9|7216.1|7219.2|7216.4|7219.2|7216.4|7218.9|7216.1|3
1623234770000|2021-06-09 10:32:50|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|0
1623234790000|2021-06-09 10:33:10|7219.2|7216.4|7219.2|7216.4|7219.7|7216.9|7218.9|7216.1|3
1623234800000|2021-06-09 10:33:20|7219.7|7216.9|7218.9|7216.1|7219.7|7216.9|7218.9|7216.1|0
1623234810000|2021-06-09 10:33:30|7219.2|7216.4|7219.4|7216.6|7219.4|7216.6|7219.2|7216.4|1
1623234820000|2021-06-09 10:33:40|7219.2|7216.4|7217.7|7214.9|7219.2|7216.4|7217.7|7214.9|0
1623234830000|2021-06-09 10:33:50|7217.9|7215.1|7217.4|7214.6|7217.9|7215.1|7217.4|7214.6|2
1623234840000|2021-06-09 10:34:00|7216.9|7214.1|7217.7|7214.9|7217.7|7214.9|7216.9|7214.1|2
1623234850000|2021-06-09 10:34:10|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|0
1623234880000|2021-06-09 10:34:40|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|0
1623234890000|2021-06-09 10:34:50|7217.9|7215.1|7218.2|7215.4|7218.2|7215.4|7217.9|7215.1|6
1623234900000|2021-06-09 10:35:00|7218.4|7215.6|7217.9|7215.1|7218.4|7215.6|7217.9|7215.1|0
1623234910000|2021-06-09 10:35:10|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|0
1623234940000|2021-06-09 10:35:40|7216.4|7213.6|7217.7|7214.9|7217.7|7214.9|7216.4|7213.6|23
1623234950000|2021-06-09 10:35:50|7217.4|7214.6|7216.7|7213.9|7217.4|7214.6|7216.7|7213.9|4
1623234960000|2021-06-09 10:36:00|7216.9|7214.1|7216.7|7213.9|7216.9|7214.1|7216.7|7213.9|1
1623234970000|2021-06-09 10:36:10|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|2
1623234980000|2021-06-09 10:36:20|7216.7|7213.9|7216.9|7214.1|7216.9|7214.1|7216.7|7213.9|3
1623234990000|2021-06-09 10:36:30|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|3
1623235010000|2021-06-09 10:36:50|7216.9|7214.1|7217.4|7214.6|7217.7|7214.9|7216.9|7214.1|61
1623235020000|2021-06-09 10:37:00|7217.2|7214.4|7217.7|7214.9|7217.7|7214.9|7217.2|7214.4|5
1623235040000|2021-06-09 10:37:20|7216.3|7213.5|7218.4|7215.6|7218.5|7215.7|7216.1|7213.3|137
1623235050000|2021-06-09 10:37:30|7218.7|7215.9|7219.2|7216.4|7219.7|7216.9|7218.7|7215.9|10
1623235060000|2021-06-09 10:37:40|7219.5|7216.7|7219.4|7216.6|7219.7|7216.9|7219.2|7216.4|1
1623235070000|2021-06-09 10:37:50|7219.2|7216.4|7218.7|7215.9|7219.2|7216.4|7218.7|7215.9|1
1623235090000|2021-06-09 10:38:10|7218.9|7216.1|7219.2|7216.4|7219.7|7216.9|7218.9|7216.1|3
1623235100000|2021-06-09 10:38:20|7219.7|7216.9|7219.2|7216.4|7219.7|7216.9|7218.9|7216.1|1
1623235120000|2021-06-09 10:38:40|7219.4|7216.6|7219.7|7216.9|7219.7|7216.9|7219.4|7216.6|0
1623235130000|2021-06-09 10:38:50|7220.2|7217.4|7220.9|7218.1|7220.9|7218.1|7220.2|7217.4|2
1623235140000|2021-06-09 10:39:00|7220.2|7217.4|7220.4|7217.6|7220.7|7217.9|7220.2|7217.4|7
1623235150000|2021-06-09 10:39:10|7221.2|7218.4|7223.2|7220.4|7223.3|7220.5|7221.2|7218.4|26
1623235160000|2021-06-09 10:39:20|7222.7|7219.9|7223.2|7220.4|7223.7|7220.9|7222.7|7219.9|7
1623235170000|2021-06-09 10:39:30|7223.5|7220.7|7222.7|7219.9|7223.5|7220.7|7222.7|7219.9|0
1623235180000|2021-06-09 10:39:40|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|2
1623235190000|2021-06-09 10:39:50|7223.5|7220.7|7224.2|7221.4|7224.7|7221.9|7223.5|7220.7|4
1623235200000|2021-06-09 10:40:00|7224.5|7221.7|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|2
1623235210000|2021-06-09 10:40:10|7225.5|7222.7|7224.7|7221.9|7225.5|7222.7|7224.7|7221.9|13
1623235220000|2021-06-09 10:40:20|||||||||1
1623235230000|2021-06-09 10:40:30|7224.9|7222.1|7222.4|7219.6|7224.9|7222.1|7222.4|7219.6|14
1623235240000|2021-06-09 10:40:40|7222.2|7219.4|7222.4|7219.6|7222.7|7219.9|7222.2|7219.4|1
1623235260000|2021-06-09 10:41:00|7222.2|7219.4|7219.7|7216.9|7222.4|7219.6|7219.7|7216.9|49
1623235280000|2021-06-09 10:41:20|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|2
1623235290000|2021-06-09 10:41:30|7220.5|7217.7|7220.7|7217.9|7220.7|7217.9|7220.5|7217.7|0
1623235300000|2021-06-09 10:41:40|7220.4|7217.6|7221|7218.2|7221|7218.2|7220.4|7217.6|21
1623235310000|2021-06-09 10:41:50|7221.7|7218.9|7221.7|7218.9|7222.2|7219.4|7221.7|7218.9|2
1623235320000|2021-06-09 10:42:00|7221.9|7219.1|7222.2|7219.4|7222.2|7219.4|7221.9|7219.1|1
1623235330000|2021-06-09 10:42:10|7222.7|7219.9|7225|7222.2|7225|7222.2|7222.7|7219.9|4
1623235340000|2021-06-09 10:42:20|7224.9|7222.1|7224.7|7221.9|7224.9|7222.1|7224.7|7221.9|0
1623235350000|2021-06-09 10:42:30|7224.5|7221.7|7223.7|7220.9|7224.5|7221.7|7223.7|7220.9|3
1623235360000|2021-06-09 10:42:40|7223.5|7220.7|7222.9|7220.1|7223.5|7220.7|7222.9|7220.1|1
1623235370000|2021-06-09 10:42:50|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.4|7219.6|1
1623235380000|2021-06-09 10:43:00|7222.4|7219.6|7222.7|7219.9|7222.7|7219.9|7222.4|7219.6|0
1623235390000|2021-06-09 10:43:10|7222.4|7219.6|7221.7|7218.9|7222.4|7219.6|7221.7|7218.9|1
1623235400000|2021-06-09 10:43:20|7221.4|7218.6|7221.7|7218.9|7222.2|7219.4|7220.9|7218.1|10
1623235410000|2021-06-09 10:43:30|||||||||2
1623235430000|2021-06-09 10:43:50|||||||||4
1623235440000|2021-06-09 10:44:00|7222.4|7219.6|7222.7|7219.9|7222.7|7219.9|7222.4|7219.6|1
1623235450000|2021-06-09 10:44:10|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|1
1623235470000|2021-06-09 10:44:30|7223.2|7220.4|7222.9|7220.1|7223.2|7220.4|7222.9|7220.1|3
1623235480000|2021-06-09 10:44:40|7223.1|7220.3|7224.5|7221.7|7225|7222.2|7223.1|7220.3|240
1623235490000|2021-06-09 10:44:50|7224.4|7221.6|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|2
1623235500000|2021-06-09 10:45:00|7224.4|7221.6|7228|7225.2|7229.8|7227|7223.9|7221.1|563
1623235510000|2021-06-09 10:45:10|7228.3|7225.5|7227.5|7224.7|7228.5|7225.7|7227.5|7224.7|2
1623235520000|2021-06-09 10:45:20|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|2
1623235540000|2021-06-09 10:45:40|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|0
1623235550000|2021-06-09 10:45:50|7229|7226.2|7229.3|7226.5|7229.3|7226.5|7229|7226.2|3
1623235560000|2021-06-09 10:46:00|7229.6|7226.8|7229.5|7226.7|7230|7227.2|7229.5|7226.7|3
1623235570000|2021-06-09 10:46:10|7230.5|7227.7|7231.1|7228.3|7231.1|7228.3|7230.5|7227.7|4
1623235580000|2021-06-09 10:46:20|7231.3|7228.5|7233.5|7230.7|7234|7231.2|7231.3|7228.5|17
1623235590000|2021-06-09 10:46:30|7233.3|7230.5|7234.3|7231.5|7234.3|7231.5|7233.3|7230.5|4
1623235600000|2021-06-09 10:46:40|7234|7231.2|7233.5|7230.7|7234.3|7231.5|7233.3|7230.5|21
1623235610000|2021-06-09 10:46:50|7233.3|7230.5|7233.8|7231|7233.8|7231|7233|7230.2|9
1623235620000|2021-06-09 10:47:00|7234|7231.2|7232.3|7229.5|7234|7231.2|7231.8|7229|4
1623235630000|2021-06-09 10:47:10|7232.5|7229.7|7232.3|7229.5|7232.5|7229.7|7232.3|7229.5|2
1623235650000|2021-06-09 10:47:30|7232.5|7229.7|7233.8|7231|7233.8|7231|7232.5|7229.7|4
1623235660000|2021-06-09 10:47:40|7234.3|7231.5|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|35
1623235670000|2021-06-09 10:47:50|7234|7231.2|7234.3|7231.5|7234.3|7231.5|7233.5|7230.7|8
1623235680000|2021-06-09 10:48:00|7234|7231.2|7232.3|7229.5|7234|7231.2|7232.3|7229.5|20
1623235690000|2021-06-09 10:48:10|7232.1|7229.3|7231.8|7229|7232.1|7229.3|7231.8|7229|3
1623235700000|2021-06-09 10:48:20|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7232|7229.2|8
1623235720000|2021-06-09 10:48:40|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623235730000|2021-06-09 10:48:50|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7231.8|7229|1
1623235740000|2021-06-09 10:49:00|7232|7229.2|7232.3|7229.5|7232.3|7229.5|7232|7229.2|0
1623235750000|2021-06-09 10:49:10|7231.3|7228.5|7232.1|7229.3|7232.1|7229.3|7231.3|7228.5|27
1623235760000|2021-06-09 10:49:20|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1623235770000|2021-06-09 10:49:30|7232.3|7229.5|7231.3|7228.5|7232.3|7229.5|7231.3|7228.5|2
1623235790000|2021-06-09 10:49:50|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|1
1623235800000|2021-06-09 10:50:00|7230.6|7227.8|7231.5|7228.7|7232.3|7229.5|7230.3|7227.5|18
1623235810000|2021-06-09 10:50:10|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1623235830000|2021-06-09 10:50:30|7231.5|7228.7|7231.3|7228.5|7231.8|7229|7231.3|7228.5|0
1623235840000|2021-06-09 10:50:40|7231.8|7229|7231.3|7228.5|7231.8|7229|7231.3|7228.5|0
1623235860000|2021-06-09 10:51:00|7231.5|7228.7|7233.8|7231|7234|7231.2|7231.3|7228.5|97
1623235870000|2021-06-09 10:51:10|7234.3|7231.5|7234.3|7231.5|7234.7|7231.9|7233.5|7230.7|6
1623235880000|2021-06-09 10:51:20|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|2
1623235900000|2021-06-09 10:51:40|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|12
1623235910000|2021-06-09 10:51:50|7233.8|7231|7234.3|7231.5|7234.6|7231.8|7233.8|7231|49
1623235920000|2021-06-09 10:52:00|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|0
1623235930000|2021-06-09 10:52:10|7234.3|7231.5|7234|7231.2|7234.3|7231.5|7233.5|7230.7|12
1623235940000|2021-06-09 10:52:20|7233.7|7230.9|7233.5|7230.7|7233.7|7230.9|7233.3|7230.5|43
1623235950000|2021-06-09 10:52:30|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|2
1623235960000|2021-06-09 10:52:40|7234.5|7231.7|7233.5|7230.7|7235|7232.2|7233.5|7230.7|26
1623235970000|2021-06-09 10:52:50|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|16
1623235980000|2021-06-09 10:53:00|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|20
1623235990000|2021-06-09 10:53:10|7233.3|7230.5|7233.5|7230.7|7233.5|7230.7|7233.3|7230.5|120
1623236010000|2021-06-09 10:53:30|7234.3|7231.5|7234.3|7231.5|7235.3|7232.5|7234.3|7231.5|42
1623236020000|2021-06-09 10:53:40|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|1
1623236040000|2021-06-09 10:54:00|7233.3|7230.5|7231.3|7228.5|7233.3|7230.5|7231.3|7228.5|17
1623236050000|2021-06-09 10:54:10|||||||||9
1623236060000|2021-06-09 10:54:20|7231|7228.2|7231.3|7228.5|7231.3|7228.5|7230.5|7227.7|5
1623236070000|2021-06-09 10:54:30|7231|7228.2|7231|7228.2|7231.3|7228.5|7230.5|7227.7|2
1623236080000|2021-06-09 10:54:40|7230.7|7227.9|7231|7228.2|7231|7228.2|7230.5|7227.7|3
1623236090000|2021-06-09 10:54:50|7231.3|7228.5|7231|7228.2|7231.3|7228.5|7230.5|7227.7|1
1623236100000|2021-06-09 10:55:00|7230.7|7227.9|7230.3|7227.5|7231|7228.2|7230.3|7227.5|1
1623236110000|2021-06-09 10:55:10|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|0
1623236120000|2021-06-09 10:55:20|7231.7|7228.9|7234.3|7231.5|7234.3|7231.5|7231.7|7228.9|31
1623236130000|2021-06-09 10:55:30|7234.5|7231.7|7235|7232.2|7235.3|7232.5|7234.5|7231.7|27
1623236140000|2021-06-09 10:55:40|7234.5|7231.7|7234.3|7231.5|7234.5|7231.7|7233.5|7230.7|3
1623236150000|2021-06-09 10:55:50|7234|7231.2|7234|7231.2|7234.3|7231.5|7234|7231.2|0
1623236160000|2021-06-09 10:56:00|7233.7|7230.9|7233.7|7230.9|7234|7231.2|7233.7|7230.9|34
1623236170000|2021-06-09 10:56:10|7233.5|7230.7|7234|7231.2|7234.3|7231.5|7233.5|7230.7|5
1623236180000|2021-06-09 10:56:20|7233.5|7230.7|7234.3|7231.5|7235.3|7232.5|7233.5|7230.7|25
1623236190000|2021-06-09 10:56:30|7234|7231.2|7234.5|7231.7|7234.7|7231.9|7234|7231.2|1
1623236200000|2021-06-09 10:56:40|7234.3|7231.5|7233.5|7230.7|7235.3|7232.5|7233.5|7230.7|35
1623236210000|2021-06-09 10:56:50|7233.3|7230.5|7231.5|7228.7|7233.3|7230.5|7231.5|7228.7|49
1623236220000|2021-06-09 10:57:00|7231.8|7229|7231.3|7228.5|7231.8|7229|7230.3|7227.5|59
1623236230000|2021-06-09 10:57:10|7230.8|7228|7234.8|7232|7235.1|7232.3|7230.5|7227.7|74
1623236240000|2021-06-09 10:57:20|7235.1|7232.3|7234.6|7231.8|7235.3|7232.5|7234.3|7231.5|1
1623236250000|2021-06-09 10:57:30|7234.3|7231.5|7233.3|7230.5|7234.3|7231.5|7233.3|7230.5|11
1623236260000|2021-06-09 10:57:40|7233.1|7230.3|7234.8|7232|7234.8|7232|7232.8|7230|32
1623236270000|2021-06-09 10:57:50|7235.1|7232.3|7235.3|7232.5|7235.3|7232.5|7234.6|7231.8|0
1623236280000|2021-06-09 10:58:00|7235.1|7232.3|7235.3|7232.5|7235.3|7232.5|7234.6|7231.8|3
1623236290000|2021-06-09 10:58:10|7235|7232.2|7234.8|7232|7235.3|7232.5|7234.8|7232|6
1623236300000|2021-06-09 10:58:20|7235.3|7232.5|7235.5|7232.7|7235.8|7233|7235.3|7232.5|4
1623236310000|2021-06-09 10:58:30|7235.3|7232.5|7234.8|7232|7235.3|7232.5|7234.8|7232|5
1623236320000|2021-06-09 10:58:40|7234.6|7231.8|7234.3|7231.5|7234.6|7231.8|7234.3|7231.5|1
1623236330000|2021-06-09 10:58:50|7235.1|7232.3|7236.8|7234|7237.1|7234.3|7235.1|7232.3|79
1623236340000|2021-06-09 10:59:00|7236.6|7233.8|7236.3|7233.5|7236.6|7233.8|7235.6|7232.8|10
1623236350000|2021-06-09 10:59:10|7236.6|7233.8|7235.6|7232.8|7236.6|7233.8|7235.6|7232.8|2
1623236360000|2021-06-09 10:59:20|7235.8|7233|7236.3|7233.5|7236.3|7233.5|7235.3|7232.5|4
1623236370000|2021-06-09 10:59:30|7236.5|7233.7|7238.1|7235.3|7238.1|7235.3|7236.5|7233.7|72
1623236380000|2021-06-09 10:59:40|7238.3|7235.5|7238.6|7235.8|7239.3|7236.5|7238.3|7235.5|10
1623236390000|2021-06-09 10:59:50|7239.1|7236.3|7238.3|7235.5|7239.1|7236.3|7238.3|7235.5|1
1623236400000|2021-06-09 11:00:00|7238.1|7235.3|7237.6|7234.8|7238.1|7235.3|7237.3|7234.5|27
1623236410000|2021-06-09 11:00:10|7237.8|7235|7237.8|7235|7238.1|7235.3|7237.3|7234.5|19
1623236420000|2021-06-09 11:00:20|7237.5|7234.7|7237.1|7234.3|7237.5|7234.7|7236.8|7234|6
1623236430000|2021-06-09 11:00:30|||||||||33
1623236440000|2021-06-09 11:00:40|7237.3|7234.5|7237.3|7234.5|7238.1|7235.3|7237.3|7234.5|23
1623236450000|2021-06-09 11:00:50|7236.8|7234|7236.8|7234|7237.1|7234.3|7236.5|7233.7|3
1623236460000|2021-06-09 11:01:00|7237.1|7234.3|7236.8|7234|7237.1|7234.3|7236.8|7234|7
1623236470000|2021-06-09 11:01:10|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1623236480000|2021-06-09 11:01:20|7236.3|7233.5|7237.1|7234.3|7237.1|7234.3|7236.3|7233.5|4
1623236500000|2021-06-09 11:01:40|7237.3|7234.5|7237.8|7235|7238.1|7235.3|7237.3|7234.5|9
1623236510000|2021-06-09 11:01:50|7238.1|7235.3|7237.8|7235|7238.1|7235.3|7237.3|7234.5|10
1623236520000|2021-06-09 11:02:00|7238.1|7235.3|7237.3|7234.5|7239.3|7236.5|7237.3|7234.5|17
1623236530000|2021-06-09 11:02:10|7237.6|7234.8|7237.3|7234.5|7238.1|7235.3|7237.3|7234.5|36
1623236540000|2021-06-09 11:02:20|7237.1|7234.3|7236.5|7233.7|7237.1|7234.3|7236.5|7233.7|14
1623236550000|2021-06-09 11:02:30|7236.3|7233.5|7236.3|7233.5|7236.8|7234|7236.3|7233.5|2
1623236560000|2021-06-09 11:02:40|||||||||4
1623236570000|2021-06-09 11:02:50|7236.5|7233.7|7232.3|7229.5|7236.5|7233.7|7230.5|7227.7|1041
1623236580000|2021-06-09 11:03:00|7232|7229.2|7233|7230.2|7233.3|7230.5|7231.8|7229|302
1623236590000|2021-06-09 11:03:10|7233.3|7230.5|7233.3|7230.5|7233.5|7230.7|7233|7230.2|126
1623236600000|2021-06-09 11:03:20|7233.5|7230.7|7234|7231.2|7234.3|7231.5|7233.5|7230.7|32
1623236610000|2021-06-09 11:03:30|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1623236620000|2021-06-09 11:03:40|7234|7231.2|7234.5|7231.7|7234.5|7231.7|7234|7231.2|4
1623236630000|2021-06-09 11:03:50|7234.8|7232|7234.8|7232|7234.8|7232|7234.5|7231.7|1
1623236640000|2021-06-09 11:04:00|7234.5|7231.7|7233.8|7231|7234.8|7232|7233.5|7230.7|13
1623236650000|2021-06-09 11:04:10|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|1
1623236670000|2021-06-09 11:04:30|7233.3|7230.5|7233|7230.2|7233.5|7230.7|7232.7|7229.9|44
1623236680000|2021-06-09 11:04:40|7232.5|7229.7|7231.8|7229|7232.5|7229.7|7231.5|7228.7|13
1623236690000|2021-06-09 11:04:50|7231.5|7228.7|7229.5|7226.7|7231.5|7228.7|7229.5|7226.7|17
1623236700000|2021-06-09 11:05:00|7229.8|7227|7231|7228.2|7231.3|7228.5|7229.8|7227|9
1623236720000|2021-06-09 11:05:20|7231.3|7228.5|7231.8|7229|7231.8|7229|7231|7228.2|1
1623236730000|2021-06-09 11:05:30|7232.1|7229.3|7232.5|7229.7|7232.5|7229.7|7232.1|7229.3|4
1623236740000|2021-06-09 11:05:40|7232.1|7229.3|7230.5|7227.7|7232.1|7229.3|7230.5|7227.7|4
1623236760000|2021-06-09 11:06:00|7230.3|7227.5|7229.3|7226.5|7230.3|7227.5|7229.3|7226.5|10
1623236770000|2021-06-09 11:06:10|7229.5|7226.7|7230|7227.2|7230|7227.2|7229.5|7226.7|4
1623236780000|2021-06-09 11:06:20|7230.3|7227.5|7230.5|7227.7|7231.3|7228.5|7230.3|7227.5|6
1623236790000|2021-06-09 11:06:30|7230.3|7227.5|7229.5|7226.7|7230.3|7227.5|7229.5|7226.7|3
1623236800000|2021-06-09 11:06:40|7229.8|7227|7230|7227.2|7230|7227.2|7229.8|7227|0
1623236810000|2021-06-09 11:06:50|7230.3|7227.5|7230.5|7227.7|7230.5|7227.7|7230.3|7227.5|3
1623236820000|2021-06-09 11:07:00|7230.2|7227.4|7229.8|7227|7230.2|7227.4|7229.5|7226.7|3
1623236830000|2021-06-09 11:07:10|7230|7227.2|7233.3|7230.5|7233.3|7230.5|7230|7227.2|13
1623236840000|2021-06-09 11:07:20|7234.1|7231.3|7234.3|7231.5|7234.3|7231.5|7234.1|7231.3|8
1623236850000|2021-06-09 11:07:30|7235.1|7232.3|7238.1|7235.3|7238.1|7235.3|7235.1|7232.3|72
1623236860000|2021-06-09 11:07:40|7238.3|7235.5|7238.1|7235.3|7238.3|7235.5|7237.5|7234.7|10
1623236870000|2021-06-09 11:07:50|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|2
1623236880000|2021-06-09 11:08:00|7238.6|7235.8|7239.3|7236.5|7240.1|7237.3|7238.3|7235.5|120
1623236890000|2021-06-09 11:08:10|7239.6|7236.8|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|32
1623236900000|2021-06-09 11:08:20|7238.5|7235.7|7237.3|7234.5|7238.5|7235.7|7237.3|7234.5|34
1623236920000|2021-06-09 11:08:40|7236.8|7234|7235.5|7232.7|7236.8|7234|7235.5|7232.7|84
1623236930000|2021-06-09 11:08:50|7234.5|7231.7|7235.3|7232.5|7235.3|7232.5|7234.5|7231.7|16
1623236940000|2021-06-09 11:09:00|7234.5|7231.7|7235.8|7233|7235.8|7233|7234.5|7231.7|22
1623236950000|2021-06-09 11:09:10|7236.3|7233.5|7235.3|7232.5|7236.3|7233.5|7235.3|7232.5|3
1623236960000|2021-06-09 11:09:20|7235.6|7232.8|7235.3|7232.5|7235.6|7232.8|7235.3|7232.5|1
1623236970000|2021-06-09 11:09:30|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|7235.3|7232.5|0
1623236980000|2021-06-09 11:09:40|7236.3|7233.5|7235.3|7232.5|7236.3|7233.5|7235.3|7232.5|0
1623236990000|2021-06-09 11:09:50|||||||||5
1623237000000|2021-06-09 11:10:00|7236.2|7233.4|7235.3|7232.5|7236.3|7233.5|7234.8|7232|11
1623237010000|2021-06-09 11:10:10|7235|7232.2|7235.3|7232.5|7235.3|7232.5|7235|7232.2|0
1623237030000|2021-06-09 11:10:30|7235.8|7233|7236.5|7233.7|7236.8|7234|7235.3|7232.5|19
1623237040000|2021-06-09 11:10:40|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1623237050000|2021-06-09 11:10:50|7236.8|7234|7236.6|7233.8|7237.5|7234.7|7236.3|7233.5|3
1623237060000|2021-06-09 11:11:00|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|1
1623237070000|2021-06-09 11:11:10|7235.8|7233|7236.3|7233.5|7236.3|7233.5|7235.8|7233|1
1623237080000|2021-06-09 11:11:20|7236|7233.2|7235.8|7233|7236|7233.2|7235.8|7233|0
1623237090000|2021-06-09 11:11:30|7236|7233.2|7236.3|7233.5|7236.3|7233.5|7236|7233.2|0
1623237100000|2021-06-09 11:11:40|7236|7233.2|7236|7233.2|7236.3|7233.5|7235.8|7233|0
1623237110000|2021-06-09 11:11:50|7235.8|7233|7235.5|7232.7|7235.8|7233|7235.5|7232.7|1
1623237120000|2021-06-09 11:12:00|7235.3|7232.5|7234.3|7231.5|7235.5|7232.7|7234.3|7231.5|27
1623237130000|2021-06-09 11:12:10|7234|7231.2|7234.3|7231.5|7234.8|7232|7234|7231.2|13
1623237140000|2021-06-09 11:12:20|||||||||7
1623237150000|2021-06-09 11:12:30|7234|7231.2|7233.7|7230.9|7234|7231.2|7233.7|7230.9|9
1623237160000|2021-06-09 11:12:40|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7
1623237170000|2021-06-09 11:12:50|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|10
1623237180000|2021-06-09 11:13:00|7232.5|7229.7|7232|7229.2|7232.5|7229.7|7232|7229.2|10
1623237190000|2021-06-09 11:13:10|7231.7|7228.9|7231.5|7228.7|7232.5|7229.7|7230.5|7227.7|39
1623237200000|2021-06-09 11:13:20|7231.3|7228.5|7232.2|7229.4|7232.3|7229.5|7231.3|7228.5|35
1623237210000|2021-06-09 11:13:30|7231.8|7229|7231.5|7228.7|7231.8|7229|7230.8|7228|16
1623237220000|2021-06-09 11:13:40|7231.2|7228.4|7231|7228.2|7231.2|7228.4|7231|7228.2|11
1623237230000|2021-06-09 11:13:50|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|8
1623237240000|2021-06-09 11:14:00|7230.3|7227.5|7230.3|7227.5|7230.5|7227.7|7229.5|7226.7|23
1623237250000|2021-06-09 11:14:10|7230.5|7227.7|7229|7226.2|7230.5|7227.7|7228.2|7225.4|126
1623237260000|2021-06-09 11:14:20|7228.5|7225.7|7226.5|7223.7|7228.5|7225.7|7226.5|7223.7|27
1623237270000|2021-06-09 11:14:30|7226.8|7224|7227.3|7224.5|7228|7225.2|7226.8|7224|31
1623237280000|2021-06-09 11:14:40|7227|7224.2|7227.3|7224.5|7227.5|7224.7|7226.1|7223.3|64
1623237290000|2021-06-09 11:14:50|7227.8|7225|7227.3|7224.5|7227.8|7225|7227|7224.2|10
1623237300000|2021-06-09 11:15:00|7227.5|7224.7|7226.7|7223.9|7228.3|7225.5|7226.7|7223.9|72
1623237310000|2021-06-09 11:15:10|7227.5|7224.7|7227|7224.2|7227.5|7224.7|7227|7224.2|10
1623237320000|2021-06-09 11:15:20|7226.9|7224.1|7226.7|7223.9|7226.9|7224.1|7226.5|7223.7|7
1623237330000|2021-06-09 11:15:30|7226.5|7223.7|7225.7|7222.9|7226.5|7223.7|7225.7|7222.9|9
1623237340000|2021-06-09 11:15:40|7225.5|7222.7|7224.7|7221.9|7225.5|7222.7|7224.7|7221.9|9
1623237350000|2021-06-09 11:15:50|||||||||7
1623237360000|2021-06-09 11:16:00|||||||||13
1623237370000|2021-06-09 11:16:10|||||||||7
1623237380000|2021-06-09 11:16:20|7226|7223.2|7225.7|7222.9|7226.2|7223.4|7225.7|7222.9|25
1623237390000|2021-06-09 11:16:30|||||||||9
1623237400000|2021-06-09 11:16:40|||||||||8
1623237410000|2021-06-09 11:16:50|7225.2|7222.4|7224.2|7221.4|7225.2|7222.4|7224.2|7221.4|17
1623237420000|2021-06-09 11:17:00|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7
1623237430000|2021-06-09 11:17:10|7223.5|7220.7|7224.5|7221.7|7224.5|7221.7|7223.5|7220.7|14
1623237440000|2021-06-09 11:17:20|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|1
1623237450000|2021-06-09 11:17:30|7224.5|7221.7|7224.2|7221.4|7224.5|7221.7|7224.2|7221.4|3
1623237460000|2021-06-09 11:17:40|7224.5|7221.7|7221.7|7218.9|7224.5|7221.7|7221.7|7218.9|48
1623237470000|2021-06-09 11:17:50|7220.9|7218.1|7220.9|7218.1|7221.7|7218.9|7220.7|7217.9|14
1623237480000|2021-06-09 11:18:00|7221.4|7218.6|7221.4|7218.6|7221.7|7218.9|7221.4|7218.6|1
1623237490000|2021-06-09 11:18:10|7221.7|7218.9|7221.9|7219.1|7222.5|7219.7|7221.4|7218.6|28
1623237500000|2021-06-09 11:18:20|7222.2|7219.4|7222.5|7219.7|7222.5|7219.7|7222.2|7219.4|2
1623237510000|2021-06-09 11:18:30|7222.2|7219.4|7221.7|7218.9|7222.5|7219.7|7221.7|7218.9|5
1623237530000|2021-06-09 11:18:50|||||||||3
1623237540000|2021-06-09 11:19:00|7221.9|7219.1|7224.4|7221.6|7224.7|7221.9|7221.9|7219.1|36
1623237550000|2021-06-09 11:19:10|7223.7|7220.9|7224.5|7221.7|7224.5|7221.7|7223.7|7220.9|14
1623237560000|2021-06-09 11:19:20|7224.9|7222.1|7225.2|7222.4|7225.7|7222.9|7224.9|7222.1|8
1623237570000|2021-06-09 11:19:30|7225.4|7222.6|7225.4|7222.6|7225.7|7222.9|7225.4|7222.6|3
1623237580000|2021-06-09 11:19:40|7225.2|7222.4|7224.9|7222.1|7225.2|7222.4|7224.9|7222.1|3
1623237600000|2021-06-09 11:20:00|7224.7|7221.9|7225.7|7222.9|7225.7|7222.9|7224.7|7221.9|18
1623237610000|2021-06-09 11:20:10|7225.4|7222.6|7225.7|7222.9|7226.7|7223.9|7225.4|7222.6|3
1623237620000|2021-06-09 11:20:20|7225.4|7222.6|7226.2|7223.4|7226.2|7223.4|7225.4|7222.6|0
1623237630000|2021-06-09 11:20:30|7225.9|7223.1|7226.2|7223.4|7226.2|7223.4|7225.9|7223.1|1
1623237640000|2021-06-09 11:20:40|||||||||2
1623237650000|2021-06-09 11:20:50|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|0
1623237660000|2021-06-09 11:21:00|7225.7|7222.9|7225.5|7222.7|7225.7|7222.9|7225.4|7222.6|1
1623237670000|2021-06-09 11:21:10|7225.7|7222.9|7226.2|7223.4|7226.2|7223.4|7225.7|7222.9|2
1623237680000|2021-06-09 11:21:20|7225.7|7222.9|7226.7|7223.9|7226.7|7223.9|7225.7|7222.9|1
1623237690000|2021-06-09 11:21:30|7226.4|7223.6|7226.7|7223.9|7226.7|7223.9|7226.4|7223.6|2
1623237700000|2021-06-09 11:21:40|7226.1|7223.3|7225.9|7223.1|7226.1|7223.3|7225.9|7223.1|3
1623237710000|2021-06-09 11:21:50|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.4|7222.6|4
1623237720000|2021-06-09 11:22:00|7226.2|7223.4|7226.5|7223.7|7226.5|7223.7|7225.7|7222.9|5
1623237730000|2021-06-09 11:22:10|7226.4|7223.6|7226.9|7224.1|7227.7|7224.9|7226.4|7223.6|11
1623237740000|2021-06-09 11:22:20|7227|7224.2|7227.2|7224.4|7227.2|7224.4|7226.7|7223.9|1
1623237750000|2021-06-09 11:22:30|7227.5|7224.7|7228.7|7225.9|7228.7|7225.9|7227.5|7224.7|2
1623237760000|2021-06-09 11:22:40|7230.2|7227.4|7228.9|7226.1|7230.2|7227.4|7228.9|7226.1|7
1623237780000|2021-06-09 11:23:00|7228.7|7225.9|7229.5|7226.7|7229.5|7226.7|7228.7|7225.9|3
1623237790000|2021-06-09 11:23:10|7230.2|7227.4|7229.7|7226.9|7230.2|7227.4|7229.7|7226.9|0
1623237810000|2021-06-09 11:23:30|7229.5|7226.7|7228.7|7225.9|7229.5|7226.7|7228.7|7225.9|5
1623237820000|2021-06-09 11:23:40|7229|7226.2|7229|7226.2|7229.2|7226.4|7228.7|7225.9|0
1623237830000|2021-06-09 11:23:50|7229.5|7226.7|7228.7|7225.9|7229.5|7226.7|7228.7|7225.9|0
1623237840000|2021-06-09 11:24:00|7229|7226.2|7229.2|7226.4|7229.7|7226.9|7228.7|7225.9|3
1623237850000|2021-06-09 11:24:10|7228.7|7225.9|7228.5|7225.7|7228.7|7225.9|7227.9|7225.1|93
1623237860000|2021-06-09 11:24:20|7227.9|7225.1|7227.7|7224.9|7228.2|7225.4|7227.2|7224.4|21
1623237870000|2021-06-09 11:24:30|7227.2|7224.4|7227.7|7224.9|7227.7|7224.9|7227.2|7224.4|0
1623237880000|2021-06-09 11:24:40|7227.2|7224.4|7227.2|7224.4|7227.7|7224.9|7227.2|7224.4|0
1623237890000|2021-06-09 11:24:50|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1623237900000|2021-06-09 11:25:00|7227.9|7225.1|7228.7|7225.9|7228.7|7225.9|7227.7|7224.9|29
1623237910000|2021-06-09 11:25:10|7229.3|7226.5|7228.9|7226.1|7229.7|7226.9|7228.9|7226.1|9
1623237930000|2021-06-09 11:25:30|7228.7|7225.9|7229.7|7226.9|7229.7|7226.9|7228.7|7225.9|3
1623237940000|2021-06-09 11:25:40|7229.9|7227.1|7230.2|7227.4|7230.2|7227.4|7229.9|7227.1|2
1623237950000|2021-06-09 11:25:50|7229.9|7227.1|7228.9|7226.1|7229.9|7227.1|7228.9|7226.1|3
1623237960000|2021-06-09 11:26:00|7228.7|7225.9|7235.5|7232.7|7236.9|7234.1|7228.7|7225.9|1263
1623237970000|2021-06-09 11:26:10|7234.8|7232|7234.5|7231.7|7234.8|7232|7234.5|7231.7|10
1623237980000|2021-06-09 11:26:20|7234.8|7232|7235|7232.2|7235.3|7232.5|7234.5|7231.7|4
1623237990000|2021-06-09 11:26:30|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|0
1623238000000|2021-06-09 11:26:40|7235.5|7232.7|7237.1|7234.3|7237.1|7234.3|7235.3|7232.5|21
1623238010000|2021-06-09 11:26:50|7237|7234.2|7236.8|7234|7237.3|7234.5|7236.3|7233.5|92
1623238020000|2021-06-09 11:27:00|7236.5|7233.7|7236.3|7233.5|7236.8|7234|7235.8|7233|8
1623238030000|2021-06-09 11:27:10|7235.8|7233|7236.6|7233.8|7237.1|7234.3|7235.8|7233|5
1623238040000|2021-06-09 11:27:20|7236.3|7233.5|7236.6|7233.8|7236.8|7234|7236.3|7233.5|1
1623238050000|2021-06-09 11:27:30|7237.3|7234.5|7236.5|7233.7|7237.3|7234.5|7236.5|7233.7|9
1623238060000|2021-06-09 11:27:40|7236.3|7233.5|7236.8|7234|7237.3|7234.5|7236.3|7233.5|5
1623238070000|2021-06-09 11:27:50|7236.5|7233.7|7236.3|7233.5|7236.5|7233.7|7236.3|7233.5|1
1623238080000|2021-06-09 11:28:00|7237.3|7234.5|7239.3|7236.5|7240.3|7237.5|7236.8|7234|30
1623238090000|2021-06-09 11:28:10|7239.6|7236.8|7239.8|7237|7240.3|7237.5|7239.5|7236.7|32
1623238100000|2021-06-09 11:28:20|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7239.8|7237|8
1623238110000|2021-06-09 11:28:30|7239.8|7237|7240.8|7238|7241.1|7238.3|7239.5|7236.7|151
1623238120000|2021-06-09 11:28:40|7240.3|7237.5|7239.8|7237|7241.1|7238.3|7239.8|7237|11
1623238130000|2021-06-09 11:28:50|7239.3|7236.5|7240.6|7237.8|7240.6|7237.8|7239.3|7236.5|76
1623238140000|2021-06-09 11:29:00|7240.8|7238|7240.3|7237.5|7240.8|7238|7240.3|7237.5|0
1623238150000|2021-06-09 11:29:10|7240.1|7237.3|7239.6|7236.8|7240.1|7237.3|7239.6|7236.8|14
1623238160000|2021-06-09 11:29:20|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7239.8|7237|15
1623238170000|2021-06-09 11:29:30|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.5|7236.7|37
1623238180000|2021-06-09 11:29:40|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7239.6|7236.8|1
1623238190000|2021-06-09 11:29:50|7239.8|7237|7240.1|7237.3|7240.6|7237.8|7239.8|7237|28
1623238200000|2021-06-09 11:30:00|7239.8|7237|7238.3|7235.5|7240.1|7237.3|7237.3|7234.5|95
1623238210000|2021-06-09 11:30:10|7238.6|7235.8|7237.3|7234.5|7238.6|7235.8|7237.3|7234.5|22
1623238220000|2021-06-09 11:30:20|7237.6|7234.8|7237.1|7234.3|7237.6|7234.8|7237.1|7234.3|4
1623238230000|2021-06-09 11:30:30|7236.3|7233.5|7237.1|7234.3|7237.1|7234.3|7236.3|7233.5|12
1623238240000|2021-06-09 11:30:40|7236.6|7233.8|7235.3|7232.5|7236.6|7233.8|7235.3|7232.5|107
1623238250000|2021-06-09 11:30:50|7235.1|7232.3|7236.1|7233.3|7236.1|7233.3|7235.1|7232.3|52
1623238260000|2021-06-09 11:31:00|7236.3|7233.5|7236.3|7233.5|7236.5|7233.7|7236.1|7233.3|9
1623238270000|2021-06-09 11:31:10|7235.6|7232.8|7235.3|7232.5|7235.6|7232.8|7235.3|7232.5|2
1623238290000|2021-06-09 11:31:30|7235.1|7232.3|7236.6|7233.8|7236.6|7233.8|7234.3|7231.5|69
1623238300000|2021-06-09 11:31:40|7237.3|7234.5|7235.3|7232.5|7237.3|7234.5|7234.7|7231.9|75
1623238310000|2021-06-09 11:31:50|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|2
1623238320000|2021-06-09 11:32:00|7234.6|7231.8|7235.3|7232.5|7235.6|7232.8|7234.6|7231.8|8
1623238330000|2021-06-09 11:32:10|7235.6|7232.8|7234.3|7231.5|7235.6|7232.8|7234.3|7231.5|8
1623238340000|2021-06-09 11:32:20|7233.5|7230.7|7234.3|7231.5|7234.3|7231.5|7233.3|7230.5|43
1623238350000|2021-06-09 11:32:30|7233.8|7231|7235.1|7232.3|7235.1|7232.3|7233.8|7231|43
1623238380000|2021-06-09 11:33:00|7235.5|7232.7|7235.3|7232.5|7235.6|7232.8|7234.6|7231.8|28
1623238390000|2021-06-09 11:33:10|7236|7233.2|7235.3|7232.5|7236|7233.2|7235.3|7232.5|5
1623238400000|2021-06-09 11:33:20|7236.3|7233.5|7235.1|7232.3|7236.3|7233.5|7234.3|7231.5|20
1623238410000|2021-06-09 11:33:30|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|0
1623238430000|2021-06-09 11:33:50|7234.8|7232|7235.3|7232.5|7235.3|7232.5|7234.3|7231.5|12
1623238440000|2021-06-09 11:34:00|7236.1|7233.3|7235.3|7232.5|7236.1|7233.3|7234.3|7231.5|5
1623238450000|2021-06-09 11:34:10|7234.5|7231.7|7234.3|7231.5|7234.8|7232|7234|7231.2|5
1623238470000|2021-06-09 11:34:30|||||||||4
1623238480000|2021-06-09 11:34:40|7233.2|7230.4|7233.5|7230.7|7233.8|7231|7232.8|7230|20
1623238490000|2021-06-09 11:34:50|7233.3|7230.5|7235.1|7232.3|7235.1|7232.3|7233.3|7230.5|4
1623238500000|2021-06-09 11:35:00|7235.3|7232.5|7236.1|7233.3|7236.1|7233.3|7234.3|7231.5|32
1623238510000|2021-06-09 11:35:10|7237.1|7234.3|7237.3|7234.5|7238.1|7235.3|7237.1|7234.3|68
1623238520000|2021-06-09 11:35:20|7238.1|7235.3|7240.1|7237.3|7241.1|7238.3|7238.1|7235.3|714
1623238530000|2021-06-09 11:35:30|7239.8|7237|7240.1|7237.3|7240.1|7237.3|7239.8|7237|140
1623238540000|2021-06-09 11:35:40|||||||||32
1623238550000|2021-06-09 11:35:50|7240.3|7237.5|7240.3|7237.5|7241.1|7238.3|7240.1|7237.3|46
1623238560000|2021-06-09 11:36:00|7240.1|7237.3|7243.1|7240.3|7243.6|7240.8|7240.1|7237.3|116
1623238570000|2021-06-09 11:36:10|7242.1|7239.3|7243.1|7240.3|7243.1|7240.3|7242.1|7239.3|42
1623238580000|2021-06-09 11:36:20|7242.3|7239.5|7242.1|7239.3|7242.3|7239.5|7242.1|7239.3|20
1623238590000|2021-06-09 11:36:30|7240.8|7238|7241.3|7238.5|7241.8|7239|7240.6|7237.8|46
1623238600000|2021-06-09 11:36:40|7242.1|7239.3|7242.3|7239.5|7243.1|7240.3|7242.1|7239.3|38
1623238610000|2021-06-09 11:36:50|7242.8|7240|7246.1|7243.3|7247|7244|7242.6|7236.4|175
1623238620000|2021-06-09 11:37:00|7245.8|7243|7246.6|7243.8|7247.1|7244.3|7245.6|7242.8|122
1623238630000|2021-06-09 11:37:10|7246.3|7243.5|7245.1|7242.3|7247.6|7244.8|7244.3|7241.5|605
1623238640000|2021-06-09 11:37:20|7245.3|7242.5|7246.8|7244|7247.1|7244.3|7244.8|7242|59
1623238650000|2021-06-09 11:37:30|7246.6|7243.8|7248.1|7245.3|7248.8|7246|7246.3|7243.5|117
1623238660000|2021-06-09 11:37:40|7248.3|7245.5|7249.6|7246.8|7249.6|7246.8|7248.3|7245.5|18
1623238670000|2021-06-09 11:37:50|7249.3|7246.5|7247.1|7244.3|7249.3|7246.5|7246.6|7243.8|209
1623238680000|2021-06-09 11:38:00|7246.8|7244|7246.8|7244|7246.8|7244|7246.1|7243.3|5
1623238690000|2021-06-09 11:38:10|7246.3|7243.5|7248.3|7245.5|7248.6|7245.8|7246.3|7243.5|39
1623238700000|2021-06-09 11:38:20|7247.8|7245|7245.5|7242.7|7247.8|7245|7245.5|7242.7|11
1623238710000|2021-06-09 11:38:30|7245.8|7243|7246.1|7243.3|7246.1|7243.3|7245.8|7243|3
1623238720000|2021-06-09 11:38:40|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|2
1623238730000|2021-06-09 11:38:50|7246.1|7243.3|7245.8|7243|7246.1|7243.3|7245.8|7243|5
1623238740000|2021-06-09 11:39:00|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7245.8|7243|6
1623238750000|2021-06-09 11:39:10|7245.8|7243|7245.3|7242.5|7245.8|7243|7244.8|7242|11
1623238760000|2021-06-09 11:39:20|||||||||4
1623238770000|2021-06-09 11:39:30|7245.8|7243|7246.6|7243.8|7246.6|7243.8|7245.8|7243|6
1623238780000|2021-06-09 11:39:40|7246.5|7243.7|7245.8|7243|7246.8|7244|7245.8|7243|21
1623238790000|2021-06-09 11:39:50|7245.4|7242.6|7245.3|7242.5|7245.8|7243|7244.8|7242|121
1623238800000|2021-06-09 11:40:00|7245|7242.2|7246|7243.2|7246|7243.2|7245|7242.2|1
1623238810000|2021-06-09 11:40:10|7245.8|7243|7245.8|7243|7245.8|7243|7245.5|7242.7|3
1623238820000|2021-06-09 11:40:20|7245.3|7242.5|7245.8|7243|7245.8|7243|7245.3|7242.5|4
1623238830000|2021-06-09 11:40:30|7246.3|7243.5|7246.8|7244|7246.8|7244|7246.3|7243.5|11
1623238840000|2021-06-09 11:40:40|7246.5|7243.7|7246.8|7244|7246.8|7244|7246.5|7243.7|7
1623238850000|2021-06-09 11:40:50|7247|7244.2|7247.8|7245|7247.8|7245|7247|7244.2|6
1623238870000|2021-06-09 11:41:10|7248|7245.2|7247.3|7244.5|7248|7245.2|7247|7244.2|7
1623238880000|2021-06-09 11:41:20|7247|7244.2|7247|7244.2|7247.8|7245|7247|7244.2|6
1623238890000|2021-06-09 11:41:30|7246.3|7243.5|7246.8|7244|7246.8|7244|7246|7243.2|14
1623238900000|2021-06-09 11:41:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1623238910000|2021-06-09 11:41:50|7246.5|7243.7|7246.3|7243.5|7246.6|7243.8|7246.3|7243.5|2
1623238920000|2021-06-09 11:42:00|7246|7243.2|7245.8|7243|7246|7243.2|7245.5|7242.7|0
1623238930000|2021-06-09 11:42:10|7245.3|7242.5|7245|7242.2|7245.3|7242.5|7245|7242.2|2
1623238940000|2021-06-09 11:42:20|||||||||1
1623238950000|2021-06-09 11:42:30|7245.8|7243|7245.5|7242.7|7245.8|7243|7245.5|7242.7|1
1623238960000|2021-06-09 11:42:40|7245.3|7242.5|7244.8|7242|7245.3|7242.5|7244.8|7242|0
1623238970000|2021-06-09 11:42:50|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|1
1623238980000|2021-06-09 11:43:00|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|0
1623238990000|2021-06-09 11:43:10|||||||||1
1623239010000|2021-06-09 11:43:30|7245|7242.2|7244.3|7241.5|7245|7242.2|7244.3|7241.5|5
1623239020000|2021-06-09 11:43:40|7244.8|7242|7244|7241.2|7244.8|7242|7244|7241.2|1
1623239030000|2021-06-09 11:43:50|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|2
1623239040000|2021-06-09 11:44:00|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|1
1623239050000|2021-06-09 11:44:10|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|4
1623239060000|2021-06-09 11:44:20|7245|7242.2|7244.8|7242|7245|7242.2|7244.8|7242|3
1623239070000|2021-06-09 11:44:30|7245|7242.2|7245.8|7243|7245.8|7243|7245|7242.2|4
1623239080000|2021-06-09 11:44:40|7245.6|7242.8|7245.5|7242.7|7245.8|7243|7245.3|7242.5|4
1623239090000|2021-06-09 11:44:50|7245.8|7243|7245.5|7242.7|7245.8|7243|7245|7242.2|1
1623239100000|2021-06-09 11:45:00|7245.8|7243|7244.8|7242|7245.8|7243|7244.8|7242|1
1623239120000|2021-06-09 11:45:20|7245|7242.2|7242.3|7239.5|7245|7242.2|7239.2|7236.4|376
1623239130000|2021-06-09 11:45:30|7242|7239.2|7242|7239.2|7242.8|7240|7242|7239.2|2
1623239140000|2021-06-09 11:45:40|7242.3|7239.5|7242.6|7239.8|7243|7240.2|7242.3|7239.5|5
1623239160000|2021-06-09 11:46:00|7243|7240.2|7242.6|7239.8|7243|7240.2|7242|7239.2|8
1623239170000|2021-06-09 11:46:10|7242.8|7240|7242.8|7240|7242.8|7240|7242.3|7239.5|0
1623239180000|2021-06-09 11:46:20|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|3
1623239190000|2021-06-09 11:46:30|7243.9|7241.1|7243.8|7241|7244|7241.2|7243.5|7240.7|19
1623239200000|2021-06-09 11:46:40|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|0
1623239210000|2021-06-09 11:46:50|7243.3|7240.5|7242|7239.2|7243.3|7240.5|7241.8|7239|30
1623239220000|2021-06-09 11:47:00|7241|7238.2|7241.5|7238.7|7241.6|7238.8|7241|7238.2|14
1623239230000|2021-06-09 11:47:10|7241.3|7238.5|7241.3|7238.5|7241.8|7239|7240|7237.2|59
1623239240000|2021-06-09 11:47:20|7241.8|7239|7241.5|7238.7|7241.8|7239|7241.5|7238.7|4
1623239250000|2021-06-09 11:47:30|7241.3|7238.5|7241.8|7239|7242|7239.2|7241.3|7238.5|38
1623239260000|2021-06-09 11:47:40|7242.1|7239.3|7242.8|7240|7242.8|7240|7242.1|7239.3|4
1623239270000|2021-06-09 11:47:50|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|1
1623239280000|2021-06-09 11:48:00|7242.8|7240|7243.2|7240.4|7243.8|7241|7242.8|7240|78
1623239290000|2021-06-09 11:48:10|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|0
1623239300000|2021-06-09 11:48:20|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|4
1623239310000|2021-06-09 11:48:30|||||||||2
1623239320000|2021-06-09 11:48:40|7242.8|7240|7242.6|7239.8|7242.8|7240|7242.6|7239.8|3
1623239330000|2021-06-09 11:48:50|7242.8|7240|7242|7239.2|7242.8|7240|7242|7239.2|11
1623239340000|2021-06-09 11:49:00|7241.8|7239|7243.8|7241|7243.8|7241|7241.8|7239|10
1623239350000|2021-06-09 11:49:10|7243|7240.2|7243.3|7240.5|7243.3|7240.5|7243|7240.2|9
1623239360000|2021-06-09 11:49:20|7243.8|7241|7244|7241.2|7244.3|7241.5|7243.8|7241|9
1623239370000|2021-06-09 11:49:30|7243.6|7240.8|7243.8|7241|7244|7241.2|7243.6|7240.8|12
1623239380000|2021-06-09 11:49:40|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1623239400000|2021-06-09 11:50:00|7244|7241.2|7244|7241.2|7244.3|7241.5|7244|7241.2|8
1623239410000|2021-06-09 11:50:10|7243.6|7240.8|7243.6|7240.8|7243.8|7241|7243.3|7240.5|8
1623239420000|2021-06-09 11:50:20|7243.3|7240.5|7242.3|7239.5|7243.3|7240.5|7242.3|7239.5|2
1623239430000|2021-06-09 11:50:30|7242|7239.2|7241.8|7239|7242.6|7239.8|7241.8|7239|22
1623239440000|2021-06-09 11:50:40|7242.8|7240|7242|7239.2|7242.8|7240|7242|7239.2|2
1623239450000|2021-06-09 11:50:50|7242.3|7239.5|7242.8|7240|7242.8|7240|7242.3|7239.5|2
1623239460000|2021-06-09 11:51:00|7242.5|7239.7|7242.8|7240|7243.8|7241|7242.5|7239.7|13
1623239470000|2021-06-09 11:51:10|7243.8|7241|7243.3|7240.5|7243.8|7241|7243.3|7240.5|25
1623239480000|2021-06-09 11:51:20|7244.8|7242|7245|7242.2|7245.5|7242.7|7244.8|7242|33
1623239490000|2021-06-09 11:51:30|7244.8|7242|7246.1|7243.3|7246.6|7243.8|7244.8|7242|41
1623239500000|2021-06-09 11:51:40|7246.6|7243.8|7244.6|7241.8|7246.8|7244|7244.6|7241.8|25
1623239510000|2021-06-09 11:51:50|7244.8|7242|7244.6|7241.8|7244.8|7242|7244.6|7241.8|1
1623239520000|2021-06-09 11:52:00|7244.8|7242|7245|7242.2|7245|7242.2|7244.3|7241.5|5
1623239530000|2021-06-09 11:52:10|7245.3|7242.5|7245|7242.2|7246|7243.2|7245|7242.2|4
1623239540000|2021-06-09 11:52:20|7244.8|7242|7244.8|7242|7245.1|7242.3|7244.8|7242|69
1623239550000|2021-06-09 11:52:30|7244.3|7241.5|7244.8|7242|7244.8|7242|7243.3|7240.5|12
1623239560000|2021-06-09 11:52:40|7244.5|7241.7|7244.3|7241.5|7244.5|7241.7|7244.3|7241.5|2
1623239570000|2021-06-09 11:52:50|7244.6|7241.8|7248.3|7245.5|7248.6|7245.8|7244.3|7241.5|49
1623239580000|2021-06-09 11:53:00|7248.6|7245.8|7249.6|7246.8|7249.8|7247|7248.3|7245.5|22
1623239590000|2021-06-09 11:53:10|7249.3|7246.5|7249.6|7246.8|7249.8|7247|7249|7246.2|3
1623239600000|2021-06-09 11:53:20|7249.8|7247|7249.3|7246.5|7249.8|7247|7248.8|7246|28
1623239610000|2021-06-09 11:53:30|7249.6|7246.8|7248.8|7246|7249.6|7246.8|7248.8|7246|10
1623239620000|2021-06-09 11:53:40|7248.5|7245.7|7248.6|7245.8|7248.6|7245.8|7248.3|7245.5|3
1623239630000|2021-06-09 11:53:50|7249.8|7247|7248.8|7246|7249.8|7247|7248.8|7246|34
1623239640000|2021-06-09 11:54:00|7248.6|7245.8|7249.3|7246.5|7249.8|7247|7248.6|7245.8|32
1623239650000|2021-06-09 11:54:10|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623239660000|2021-06-09 11:54:20|7248.6|7245.8|7248.3|7245.5|7248.6|7245.8|7247.8|7245|7
1623239670000|2021-06-09 11:54:30|7248.6|7245.8|7247.8|7245|7248.6|7245.8|7247.8|7245|1
1623239680000|2021-06-09 11:54:40|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.3|7244.5|1
1623239690000|2021-06-09 11:54:50|7247.3|7244.5|7247.6|7244.8|7247.6|7244.8|7247.3|7244.5|1
1623239700000|2021-06-09 11:55:00|7247.8|7245|7246|7243.2|7247.8|7245|7244.8|7242|556
1623239710000|2021-06-09 11:55:10|7245.8|7243|7246.6|7243.8|7246.8|7244|7245.8|7243|6
1623239720000|2021-06-09 11:55:20|7246.8|7244|7250|7247.2|7250.8|7248|7246.8|7244|86
1623239730000|2021-06-09 11:55:30|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.3|7247.5|5
1623239740000|2021-06-09 11:55:40|7249.8|7247|7249.6|7246.8|7249.8|7247|7249.6|7246.8|4
1623239750000|2021-06-09 11:55:50|||||||||1
1623239760000|2021-06-09 11:56:00|7250.4|7247.6|7250.1|7247.3|7250.8|7248|7249.8|7247|51
1623239770000|2021-06-09 11:56:10|7249.8|7247|7251|7248.2|7251|7248.2|7249.8|7247|38
1623239790000|2021-06-09 11:56:30|7250.8|7248|7249.8|7247|7250.8|7248|7249.8|7247|6
1623239800000|2021-06-09 11:56:40|7250|7247.2|7249.8|7247|7250|7247.2|7249.8|7247|2
1623239810000|2021-06-09 11:56:50|7250|7247.2|7250|7247.2|7250.3|7247.5|7250|7247.2|14
1623239820000|2021-06-09 11:57:00|7249.8|7247|7250|7247.2|7250.6|7247.8|7249.8|7247|7
1623239830000|2021-06-09 11:57:10|7249.8|7247|7250|7247.2|7250.3|7247.5|7249.8|7247|12
1623239840000|2021-06-09 11:57:20|7249.6|7246.8|7248.8|7246|7249.8|7247|7248.8|7246|11
1623239850000|2021-06-09 11:57:30|7249|7246.2|7250.3|7247.5|7250.6|7247.8|7249|7246.2|8
1623239860000|2021-06-09 11:57:40|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.3|7247.5|5
1623239870000|2021-06-09 11:57:50|7250.3|7247.5|7250.3|7247.5|7250.6|7247.8|7250|7247.2|5
1623239880000|2021-06-09 11:58:00|7250.6|7247.8|7251|7248.2|7251.1|7248.3|7250.6|7247.8|9
1623239890000|2021-06-09 11:58:10|7250.8|7248|7250|7247.2|7250.8|7248|7250|7247.2|6
1623239910000|2021-06-09 11:58:30|7249.8|7247|7249.3|7246.5|7249.8|7247|7248.8|7246|13
1623239920000|2021-06-09 11:58:40|7249.6|7246.8|7249.8|7247|7249.8|7247|7249.6|7246.8|2
1623239930000|2021-06-09 11:58:50|7249.6|7246.8|7250|7247.2|7250|7247.2|7249.3|7246.5|20
1623239940000|2021-06-09 11:59:00|7249.8|7247|7249.5|7246.7|7249.8|7247|7249|7246.2|6
1623239950000|2021-06-09 11:59:10|7248.8|7246|7248.3|7245.5|7249|7246.2|7248|7245.2|19
1623239960000|2021-06-09 11:59:20|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|1
1623239970000|2021-06-09 11:59:30|7248.5|7245.7|7249|7246.2|7249|7246.2|7248.5|7245.7|6
1623239980000|2021-06-09 11:59:40|7249.8|7247|7249|7246.2|7249.8|7247|7249|7246.2|17
1623240000000|2021-06-09 12:00:00|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623240010000|2021-06-09 12:00:10|||||||||2
1623240020000|2021-06-09 12:00:20|7249.6|7246.8|7251.6|7248.8|7251.6|7248.8|7249.6|7246.8|19
1623240030000|2021-06-09 12:00:30|7251.8|7249|7250.8|7248|7251.8|7249|7250.8|7248|4
1623240040000|2021-06-09 12:00:40|7250.6|7247.8|7248.6|7245.8|7250.6|7247.8|7248|7245.2|40
1623240050000|2021-06-09 12:00:50|7249.3|7246.5|7249.9|7247.1|7249.9|7247.1|7249.3|7246.5|5
1623240060000|2021-06-09 12:01:00|7250.3|7247.5|7250|7247.2|7250.5|7247.7|7249.8|7247|23
1623240070000|2021-06-09 12:01:10|7249.6|7246.8|7249.8|7247|7249.8|7247|7249.3|7246.5|2
1623240080000|2021-06-09 12:01:20|7249.5|7246.7|7249.8|7247|7249.8|7247|7249|7246.2|4
1623240090000|2021-06-09 12:01:30|7249.5|7246.7|7248.8|7246|7249.5|7246.7|7248.5|7245.7|8
1623240100000|2021-06-09 12:01:40|7248.5|7245.7|7248.3|7245.5|7248.8|7246|7248.3|7245.5|26
1623240110000|2021-06-09 12:01:50|7248.8|7246|7248.8|7246|7248.8|7246|7248.5|7245.7|3
1623240120000|2021-06-09 12:02:00|7249.4|7246.6|7250|7247.2|7250.8|7248|7249.4|7246.6|146
1623240130000|2021-06-09 12:02:10|7249.8|7247|7249|7246.2|7249.8|7247|7249|7246.2|2
1623240150000|2021-06-09 12:02:30|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623240160000|2021-06-09 12:02:40|7249|7246.2|7252|7249.2|7252|7249.2|7249|7246.2|150
1623240170000|2021-06-09 12:02:50|7251.8|7249|7250.8|7248|7251.8|7249|7250.8|7248|6
1623240180000|2021-06-09 12:03:00|7250|7247.2|7250.8|7248|7250.8|7248|7250|7247.2|10
1623240200000|2021-06-09 12:03:20|||||||||1
1623240210000|2021-06-09 12:03:30|||||||||5
1623240220000|2021-06-09 12:03:40|7250.6|7247.8|7250|7247.2|7250.6|7247.8|7250|7247.2|3
1623240230000|2021-06-09 12:03:50|7249.6|7246.8|7249.8|7247|7249.8|7247|7249.3|7246.5|5
1623240240000|2021-06-09 12:04:00|7250.3|7247.5|7250.8|7248|7251.6|7248.8|7250|7247.2|16
1623240250000|2021-06-09 12:04:10|7251.1|7248.3|7251.1|7248.3|7251.6|7248.8|7251.1|7248.3|5
1623240260000|2021-06-09 12:04:20|7250.8|7248|7250.8|7248|7250.8|7248|7249.8|7247|20
1623240270000|2021-06-09 12:04:30|7250.3|7247.5|7249.8|7247|7250.3|7247.5|7249.8|7247|13
1623240280000|2021-06-09 12:04:40|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7249.3|7246.5|4
1623240290000|2021-06-09 12:04:50|7249|7246.2|7248.5|7245.7|7249.3|7246.5|7247.3|7244.5|82
1623240300000|2021-06-09 12:05:00|7248.3|7245.5|7248.8|7246|7248.8|7246|7248|7245.2|2
1623240310000|2021-06-09 12:05:10|7248.6|7245.8|7247.8|7245|7248.8|7246|7247.8|7245|12
1623240320000|2021-06-09 12:05:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|15
1623240330000|2021-06-09 12:05:30|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1623240340000|2021-06-09 12:05:40|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|19
1623240350000|2021-06-09 12:05:50|7251|7248.2|7250.6|7247.8|7251|7248.2|7250.6|7247.8|16
1623240360000|2021-06-09 12:06:00|7250.1|7247.3|7249.6|7246.8|7250.1|7247.3|7249.6|7246.8|7
1623240370000|2021-06-09 12:06:10|7248.8|7246|7249.3|7246.5|7249.3|7246.5|7248.8|7246|22
1623240390000|2021-06-09 12:06:30|7249.1|7246.3|7248.8|7246|7249.1|7246.3|7248.8|7246|4
1623240400000|2021-06-09 12:06:40|||||||||10
1623240410000|2021-06-09 12:06:50|7248.6|7245.8|7246.8|7244|7248.8|7246|7246.3|7243.5|18
1623240420000|2021-06-09 12:07:00|7247|7244.2|7246.8|7244|7247.8|7245|7246.8|7244|11
1623240430000|2021-06-09 12:07:10|||||||||27
1623240440000|2021-06-09 12:07:20|7246.6|7243.8|7247|7244.2|7247|7244.2|7246.3|7243.5|13
1623240450000|2021-06-09 12:07:30|7246.6|7243.8|7249.3|7246.5|7249.6|7246.8|7246.3|7243.4|136
1623240460000|2021-06-09 12:07:40|7249.8|7247|7249.3|7246.5|7249.8|7247|7249.3|7246.5|2
1623240470000|2021-06-09 12:07:50|7249.8|7247|7250.3|7247.5|7250.3|7247.5|7249.5|7246.7|8
1623240480000|2021-06-09 12:08:00|7250.8|7248|7250.6|7247.8|7250.8|7248|7250.3|7247.5|4
1623240490000|2021-06-09 12:08:10|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|5
1623240500000|2021-06-09 12:08:20|7250.6|7247.8|7250.3|7247.5|7250.6|7247.8|7250.3|7247.5|3
1623240510000|2021-06-09 12:08:30|7250|7247.2|7249.8|7247|7250|7247.2|7249.8|7247|1
1623240530000|2021-06-09 12:08:50|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7249|7246.2|7
1623240540000|2021-06-09 12:09:00|7249|7246.2|7249.6|7246.8|7249.6|7246.8|7248.8|7246|24
1623240550000|2021-06-09 12:09:10|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|16
1623240560000|2021-06-09 12:09:20|7251|7248.2|7251.6|7248.8|7251.6|7248.8|7250.8|7248|9
1623240570000|2021-06-09 12:09:30|7251.3|7248.5|7250.6|7247.8|7251.6|7248.8|7250|7247.2|341
1623240580000|2021-06-09 12:09:40|7250.8|7248|7250.8|7248|7250.8|7248|7250.5|7247.7|2
1623240590000|2021-06-09 12:09:50|7250.5|7247.7|7250|7247.2|7250.5|7247.7|7249.8|7247|13
1623240600000|2021-06-09 12:10:00|7250.5|7247.7|7250.8|7248|7250.8|7248|7250.5|7247.7|2
1623240610000|2021-06-09 12:10:10|7250.5|7247.7|7249.8|7247|7250.8|7248|7249.8|7247|3
1623240620000|2021-06-09 12:10:20|7250.3|7247.5|7250.8|7248|7250.8|7248|7250.3|7247.5|0
1623240630000|2021-06-09 12:10:30|7250.3|7247.5|7251|7248.2|7251|7248.2|7250.3|7247.5|16
1623240640000|2021-06-09 12:10:40|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|0
1623240650000|2021-06-09 12:10:50|7250.3|7247.5|7250|7247.2|7250.3|7247.5|7250|7247.2|3
1623240660000|2021-06-09 12:11:00|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|1
1623240680000|2021-06-09 12:11:20|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|5
1623240690000|2021-06-09 12:11:30|7250.8|7248|7250.1|7247.3|7250.8|7248|7250.1|7247.3|3
1623240710000|2021-06-09 12:11:50|7249.8|7247|7250.8|7248|7250.8|7248|7249.8|7247|2
1623240720000|2021-06-09 12:12:00|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|2
1623240730000|2021-06-09 12:12:10|7250.1|7247.3|7250.3|7247.5|7250.3|7247.5|7250.1|7247.3|2
1623240740000|2021-06-09 12:12:20|7250.6|7247.8|7250.8|7248|7250.8|7248|7250.6|7247.8|1
1623240760000|2021-06-09 12:12:40|7251|7248.2|7251|7248.2|7251.6|7248.8|7251|7248.2|8
1623240780000|2021-06-09 12:13:00|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|4
1623240790000|2021-06-09 12:13:10|7250.6|7247.8|7249.8|7247|7250.6|7247.8|7249.8|7247|37
1623240800000|2021-06-09 12:13:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7248.8|7246|8
1623240810000|2021-06-09 12:13:30|7249.8|7247|7250|7247.2|7250|7247.2|7249|7246.2|14
1623240820000|2021-06-09 12:13:40|7249.8|7247|7249.8|7247|7249.8|7247|7249.5|7246.7|63
1623240830000|2021-06-09 12:13:50|7249.5|7246.7|7249.3|7246.5|7249.6|7246.8|7249|7246.2|23
1623240840000|2021-06-09 12:14:00|7249.5|7246.7|7248.5|7245.7|7249.8|7247|7248|7245.2|3
1623240850000|2021-06-09 12:14:10|7248.8|7246|7249|7246.2|7249|7246.2|7248.5|7245.7|2
1623240870000|2021-06-09 12:14:30|7248.8|7246|7248.3|7245.5|7248.8|7246|7248|7245.2|2
1623240880000|2021-06-09 12:14:40|7248.8|7246|7248.5|7245.7|7249|7246.2|7248.5|7245.7|2
1623240890000|2021-06-09 12:14:50|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623240900000|2021-06-09 12:15:00|7249|7246.2|7249.5|7246.7|7249.8|7247|7248.5|7245.7|12
1623240910000|2021-06-09 12:15:10|7249.8|7247|7249.3|7246.5|7249.8|7247|7249.3|7246.5|5
1623240920000|2021-06-09 12:15:20|7250|7247.2|7249|7246.2|7250|7247.2|7249|7246.2|6
1623240930000|2021-06-09 12:15:30|7248.5|7245.7|7249|7246.2|7249|7246.2|7248.5|7245.7|1
1623240940000|2021-06-09 12:15:40|7248.8|7246|7248.2|7245.4|7249|7246.2|7248.2|7245.4|56
1623240950000|2021-06-09 12:15:50|7248|7245.2|7247.8|7245|7248|7245.2|7247.8|7245|9
1623240960000|2021-06-09 12:16:00|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|4
1623240970000|2021-06-09 12:16:10|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|2
1623240980000|2021-06-09 12:16:20|7246.9|7244.1|7246.6|7243.8|7246.9|7244.1|7246|7243.2|25
1623240990000|2021-06-09 12:16:30|7246.8|7244|7246.5|7243.7|7247|7244.2|7246|7243.2|13
1623241000000|2021-06-09 12:16:40|7246.2|7243.4|7246|7243.2|7246.2|7243.4|7246|7243.2|6
1623241010000|2021-06-09 12:16:50|7246.3|7243.5|7246.3|7243.5|7246.5|7243.7|7246.3|7243.5|17
1623241020000|2021-06-09 12:17:00|7246.5|7243.7|7247.5|7244.7|7247.8|7245|7246.5|7243.7|10
1623241030000|2021-06-09 12:17:10|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1623241040000|2021-06-09 12:17:20|7246.8|7244|7246.8|7244|7246.8|7244|7246.5|7243.7|2
1623241050000|2021-06-09 12:17:30|7246|7243.2|7246.5|7243.7|7246.8|7244|7246|7243.2|5
1623241060000|2021-06-09 12:17:40|7246.8|7244|7246.8|7244|7246.8|7244|7246.5|7243.7|0
1623241070000|2021-06-09 12:17:50|||||||||1
1623241080000|2021-06-09 12:18:00|7247|7244.2|7247|7244.2|7247.5|7244.7|7247|7244.2|13
1623241090000|2021-06-09 12:18:10|7246|7243.2|7247.3|7244.5|7247.3|7244.5|7246|7243.2|18
1623241100000|2021-06-09 12:18:20|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|0
1623241110000|2021-06-09 12:18:30|7247.3|7244.5|7247|7244.2|7247.3|7244.5|7247|7244.2|3
1623241120000|2021-06-09 12:18:40|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|0
1623241130000|2021-06-09 12:18:50|||||||||10
1623241140000|2021-06-09 12:19:00|7247.8|7245|7247.8|7245|7248.6|7245.8|7247.8|7245|25
1623241150000|2021-06-09 12:19:10|7248|7245.2|7248.5|7245.7|7248.5|7245.7|7248|7245.2|2
1623241160000|2021-06-09 12:19:20|7248.8|7246|7249.8|7247|7249.8|7247|7248.8|7246|38
1623241170000|2021-06-09 12:19:30|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|8
1623241180000|2021-06-09 12:19:40|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1623241190000|2021-06-09 12:19:50|7248.5|7245.7|7248.8|7246|7248.8|7246|7248.5|7245.7|4
1623241200000|2021-06-09 12:20:00|7249.4|7246.6|7249.3|7246.5|7249.6|7246.8|7249.3|7246.5|108
1623241210000|2021-06-09 12:20:10|7249.6|7246.8|7250.8|7248|7251.3|7248.5|7249.6|7246.8|1
1623241220000|2021-06-09 12:20:20|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|8
1623241230000|2021-06-09 12:20:30|7249.8|7247|7248.5|7245.7|7249.8|7247|7248.5|7245.7|9
1623241240000|2021-06-09 12:20:40|7248.8|7246|7248.5|7245.7|7248.8|7246|7248.5|7245.7|1
1623241250000|2021-06-09 12:20:50|7248.8|7246|7249|7246.2|7249|7246.2|7248.5|7245.7|2
1623241260000|2021-06-09 12:21:00|7248.8|7246|7247.8|7245|7248.8|7246|7247.8|7245|3
1623241270000|2021-06-09 12:21:10|7248.5|7245.7|7248|7245.2|7248.8|7246|7248|7245.2|1
1623241280000|2021-06-09 12:21:20|7247.8|7245|7247.8|7245|7247.8|7245|7246|7243.2|300
1623241290000|2021-06-09 12:21:30|||||||||2
1623241300000|2021-06-09 12:21:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|8
1623241310000|2021-06-09 12:21:50|7246.8|7244|7246.8|7244|7246.8|7244|7246|7243.2|12
1623241320000|2021-06-09 12:22:00|7247.3|7244.5|7248.6|7245.8|7248.6|7245.8|7247.3|7244.5|4
1623241330000|2021-06-09 12:22:10|7249.3|7246.5|7249.3|7246.5|7249.8|7247|7249|7246.2|8
1623241340000|2021-06-09 12:22:20|7249.6|7246.8|7249.8|7247|7250|7247.2|7249.6|7246.8|2
1623241350000|2021-06-09 12:22:30|7250.4|7247.6|7251.3|7248.5|7251.3|7248.5|7250.4|7247.6|16
1623241360000|2021-06-09 12:22:40|7251.6|7248.8|7251.3|7248.5|7251.6|7248.8|7251.3|7248.5|6
1623241370000|2021-06-09 12:22:50|7251|7248.2|7250.8|7248|7251.3|7248.5|7250.8|7248|2
1623241380000|2021-06-09 12:23:00|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|3
1623241390000|2021-06-09 12:23:10|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|2
1623241420000|2021-06-09 12:23:40|7251.3|7248.5|7250.8|7248|7251.3|7248.5|7250.8|7248|54
1623241440000|2021-06-09 12:24:00|7251.1|7248.3|7251.6|7248.8|7251.6|7248.8|7250.8|7248|6
1623241450000|2021-06-09 12:24:10|7251.3|7248.5|7251.1|7248.3|7251.6|7248.8|7250.8|7248|33
1623241460000|2021-06-09 12:24:20|7250.8|7248|7251.1|7248.3|7251.1|7248.3|7250.8|7248|14
1623241470000|2021-06-09 12:24:30|7251.3|7248.5|7251.6|7248.8|7251.6|7248.8|7250.8|7248|16
1623241490000|2021-06-09 12:24:50|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|98
1623241500000|2021-06-09 12:25:00|7251.6|7248.8|7251.3|7248.5|7251.6|7248.8|7250.8|7248|8
1623241510000|2021-06-09 12:25:10|7251.1|7248.3|7250.8|7248|7251.3|7248.5|7250.8|7248|12
1623241520000|2021-06-09 12:25:20|7250.6|7247.8|7250.3|7247.5|7250.6|7247.8|7250|7247.2|7
1623241530000|2021-06-09 12:25:30|7250|7247.2|7249.8|7247|7250.3|7247.5|7248.7|7245.9|11
1623241540000|2021-06-09 12:25:40|7249.6|7246.8|7249.3|7246.5|7249.8|7247|7249.3|7246.5|2
1623241560000|2021-06-09 12:26:00|7249|7246.2|7249.8|7247|7249.8|7247|7249|7246.2|16
1623241570000|2021-06-09 12:26:10|7250.8|7248|7251.3|7248.5|7251.6|7248.8|7250.8|7248|46
1623241580000|2021-06-09 12:26:20|7251|7248.2|7254|7251.2|7254.6|7251.8|7251|7248.2|154
1623241590000|2021-06-09 12:26:30|7253.6|7250.8|7252.8|7250|7253.6|7250.8|7252.6|7249.8|7
1623241600000|2021-06-09 12:26:40|7252.6|7249.8|7251.8|7249|7252.6|7249.8|7251.8|7249|8
1623241610000|2021-06-09 12:26:50|7252|7249.2|7254.3|7251.5|7254.3|7251.5|7251.8|7249|259
1623241620000|2021-06-09 12:27:00|7254|7251.2|7255.6|7252.8|7255.6|7252.8|7254|7251.2|12
1623241630000|2021-06-09 12:27:10|7254.8|7252|7254.8|7252|7255.8|7253|7254.8|7252|42
1623241640000|2021-06-09 12:27:20|7255.1|7252.3|7255.6|7252.8|7255.6|7252.8|7254.8|7252|2
1623241650000|2021-06-09 12:27:30|7255|7252.2|7255.6|7252.8|7255.8|7253|7254.8|7252|52
1623241660000|2021-06-09 12:27:40|7255.8|7253|7255.1|7252.3|7255.8|7253|7254.8|7252|17
1623241670000|2021-06-09 12:27:50|7255.6|7252.8|7255.3|7252.5|7255.6|7252.8|7255.3|7252.5|1
1623241680000|2021-06-09 12:28:00|7255.6|7252.8|7256|7253.2|7256.8|7254|7255.6|7252.8|37
1623241690000|2021-06-09 12:28:10|7255.8|7253|7256|7253.2|7256.3|7253.5|7255|7252.2|18
1623241700000|2021-06-09 12:28:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|0
1623241710000|2021-06-09 12:28:30|7256.5|7253.7|7256.3|7253.5|7256.5|7253.7|7256|7253.2|7
1623241720000|2021-06-09 12:28:40|7256.6|7253.8|7256.8|7254|7257|7254.2|7256.6|7253.8|11
1623241730000|2021-06-09 12:28:50|7256.6|7253.8|7256.8|7254|7256.8|7254|7256.6|7253.8|29
1623241740000|2021-06-09 12:29:00|7256.2|7253.4|7255.8|7253|7256.2|7253.4|7255.8|7253|34
1623241750000|2021-06-09 12:29:10|||||||||2
1623241760000|2021-06-09 12:29:20|7256|7253.2|7256.8|7254|7256.8|7254|7256|7253.2|105
1623241770000|2021-06-09 12:29:30|7256.6|7253.8|7256|7253.2|7256.6|7253.8|7256|7253.2|12
1623241780000|2021-06-09 12:29:40|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|2
1623241790000|2021-06-09 12:29:50|7255.3|7252.5|7254.3|7251.5|7255.3|7252.5|7254.3|7251.5|12
1623241800000|2021-06-09 12:30:00|7254.8|7252|7255|7252.2|7255.3|7252.5|7254.8|7252|7
1623241810000|2021-06-09 12:30:10|7256|7253.2|7256.3|7253.5|7256.6|7253.8|7255.8|7253|64
1623241820000|2021-06-09 12:30:20|7256|7253.2|7257|7254.2|7257|7254.2|7256|7253.2|20
1623241830000|2021-06-09 12:30:30|7257.6|7254.8|7258|7255.2|7258|7255.2|7257.5|7254.7|154
1623241840000|2021-06-09 12:30:40|7257.7|7254.9|7258|7255.2|7258|7255.2|7257|7254.2|39
1623241850000|2021-06-09 12:30:50|7258.3|7255.5|7257|7254.2|7258.3|7255.5|7257|7254.2|33
1623241860000|2021-06-09 12:31:00|7256.6|7253.8|7257.3|7254.5|7257.8|7255|7256|7253.2|38
1623241870000|2021-06-09 12:31:10|7257|7254.2|7256|7253.2|7257|7254.2|7256|7253.2|1
1623241880000|2021-06-09 12:31:20|7256.2|7253.4|7254.6|7251.8|7256.8|7254|7254.6|7251.8|25
1623241890000|2021-06-09 12:31:30|7254.8|7252|7255.5|7252.7|7255.8|7253|7254.8|7252|96
1623241900000|2021-06-09 12:31:40|7255.8|7253|7254|7251.2|7255.8|7253|7254|7251.2|30
1623241910000|2021-06-09 12:31:50|7253.6|7250.8|7254.3|7251.5|7254.8|7252|7252.8|7250|84
1623241920000|2021-06-09 12:32:00|7254|7251.2|7253|7250.2|7254|7251.2|7253|7250.2|9
1623241930000|2021-06-09 12:32:10|7252.6|7249.8|7252.3|7249.5|7252.8|7250|7252|7249.2|4
1623241940000|2021-06-09 12:32:20|7252.6|7249.8|7253.3|7250.5|7253.6|7250.8|7252.5|7249.7|16
1623241950000|2021-06-09 12:32:30|7252.8|7250|7253|7250.2|7253.3|7250.5|7252.8|7250|1
1623241960000|2021-06-09 12:32:40|7253.3|7250.5|7254.8|7252|7254.8|7252|7253.3|7250.5|37
1623241970000|2021-06-09 12:32:50|7254.3|7251.5|7254.8|7252|7254.8|7252|7254.3|7251.5|1
1623241980000|2021-06-09 12:33:00|7254.6|7251.8|7254|7251.2|7254.6|7251.8|7254|7251.2|10
1623241990000|2021-06-09 12:33:10|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|4
1623242000000|2021-06-09 12:33:20|7254|7251.2|7253|7250.2|7254.3|7251.5|7253|7250.2|8
1623242010000|2021-06-09 12:33:30|7252.8|7250|7251.3|7248.5|7252.8|7250|7251|7248.2|10
1623242020000|2021-06-09 12:33:40|7251.6|7248.8|7250.8|7248|7251.6|7248.8|7250.6|7247.8|6
1623242030000|2021-06-09 12:33:50|7250|7247.2|7250.8|7248|7250.8|7248|7250|7247.2|32
1623242040000|2021-06-09 12:34:00|7250|7247.2|7250.6|7247.8|7250.8|7248|7249.7|7246.9|43
1623242050000|2021-06-09 12:34:10|7250.8|7248|7250.8|7248|7252.1|7249.3|7250.8|7248|3
1623242060000|2021-06-09 12:34:20|7250.3|7247.5|7249.8|7247|7250.3|7247.5|7249.8|7247|24
1623242070000|2021-06-09 12:34:30|7249.6|7246.8|7248.6|7245.8|7249.6|7246.8|7248|7245.2|23
1623242080000|2021-06-09 12:34:40|7248.8|7246|7249.6|7246.8|7249.6|7246.8|7248.8|7246|1
1623242090000|2021-06-09 12:34:50|7250.1|7247.3|7249.8|7247|7250.6|7247.8|7249.8|7247|6
1623242100000|2021-06-09 12:35:00|7250.1|7247.3|7250.8|7248|7250.8|7248|7250.1|7247.3|0
1623242110000|2021-06-09 12:35:10|7251.6|7248.8|7251.1|7248.3|7251.8|7249|7251.1|7248.3|7
1623242120000|2021-06-09 12:35:20|7251.8|7249|7252.6|7249.8|7252.6|7249.8|7251.8|7249|2
1623242130000|2021-06-09 12:35:30|7253|7250.2|7252.3|7249.5|7253.1|7250.3|7251.8|7249|13
1623242140000|2021-06-09 12:35:40|7252.6|7249.8|7250|7247.2|7252.8|7250|7250|7247.2|77
1623242150000|2021-06-09 12:35:50|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7249.3|7246.5|2
1623242160000|2021-06-09 12:36:00|7248.8|7246|7248.3|7245.5|7248.8|7246|7248.3|7245.5|9
1623242170000|2021-06-09 12:36:10|7248.6|7245.8|7247.8|7245|7248.8|7246|7247.8|7245|34
1623242180000|2021-06-09 12:36:20|7248.1|7245.3|7248|7245.2|7248.6|7245.8|7248|7245.2|2
1623242190000|2021-06-09 12:36:30|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|1
1623242200000|2021-06-09 12:36:40|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7247.8|7245|4
1623242210000|2021-06-09 12:36:50|7248.3|7245.5|7247.8|7245|7248.3|7245.5|7247.8|7245|5
1623242220000|2021-06-09 12:37:00|7248.1|7245.3|7248.3|7245.5|7248.6|7245.8|7248|7245.2|1
1623242230000|2021-06-09 12:37:10|7247.8|7245|7248|7245.2|7248.8|7246|7246.8|7244|30
1623242240000|2021-06-09 12:37:20|7247.5|7244.7|7247|7244.2|7247.8|7245|7247|7244.2|2
1623242250000|2021-06-09 12:37:30|7246.8|7244|7246.3|7243.5|7246.8|7244|7245.8|7243|18
1623242260000|2021-06-09 12:37:40|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|0
1623242270000|2021-06-09 12:37:50|7247|7244.2|7247.3|7244.5|7247.3|7244.5|7247|7244.2|1
1623242280000|2021-06-09 12:38:00|7247.6|7244.8|7246.3|7243.5|7247.6|7244.8|7246.3|7243.5|7
1623242290000|2021-06-09 12:38:10|7246|7243.2|7246.8|7244|7246.8|7244|7246|7243.2|3
1623242300000|2021-06-09 12:38:20|7246.5|7243.7|7245|7242.2|7246.8|7244|7245|7242.2|20
1623242310000|2021-06-09 12:38:30|7244.6|7241.8|7245.8|7243|7245.8|7243|7244.6|7241.8|14
1623242320000|2021-06-09 12:38:40|7245.6|7242.8|7246.8|7244|7246.8|7244|7245.3|7242.5|41
1623242330000|2021-06-09 12:38:50|7246.5|7243.7|7246.5|7243.7|7246.8|7244|7246.5|7243.7|0
1623242340000|2021-06-09 12:39:00|7246.8|7244|7245.8|7243|7246.8|7244|7245.8|7243|3
1623242350000|2021-06-09 12:39:10|||||||||4
1623242370000|2021-06-09 12:39:30|7246.8|7244|7246.8|7244|7246.8|7244|7246.3|7243.5|30
1623242380000|2021-06-09 12:39:40|7246.3|7243.5|7246|7243.2|7246.3|7243.5|7246|7243.2|14
1623242390000|2021-06-09 12:39:50|7245.7|7242.9|7244.3|7241.5|7246|7243.2|7244|7241.2|263
1623242400000|2021-06-09 12:40:00|7244|7241.2|7245.8|7243|7246.5|7243.7|7244|7241.2|23
1623242410000|2021-06-09 12:40:10|7245.5|7242.7|7245.3|7242.5|7245.5|7242.7|7244.8|7242|21
1623242420000|2021-06-09 12:40:20|7245|7242.2|7245|7242.2|7245.3|7242.5|7244.5|7241.7|14
1623242430000|2021-06-09 12:40:30|7244.8|7242|7245.8|7243|7245.8|7243|7244.8|7242|8
1623242440000|2021-06-09 12:40:40|7245.5|7242.7|7246|7243.2|7246|7243.2|7245.5|7242.7|2
1623242450000|2021-06-09 12:40:50|7246.2|7243.4|7247.3|7244.5|7247.6|7244.8|7246.2|7243.4|8
1623242460000|2021-06-09 12:41:00|7247.6|7244.8|7246.3|7243.5|7247.8|7245|7245.8|7243|22
1623242470000|2021-06-09 12:41:10|7246|7243.2|7246.5|7243.7|7246.5|7243.7|7246|7243.2|0
1623242480000|2021-06-09 12:41:20|7246.8|7244|7245.8|7243|7246.8|7244|7245.8|7243|0
1623242490000|2021-06-09 12:41:30|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1623242500000|2021-06-09 12:41:40|7245.8|7243|7245|7242.2|7245.8|7243|7244.8|7242|8
1623242510000|2021-06-09 12:41:50|7244.8|7242|7244.8|7242|7244.8|7242|7244|7241.2|11
1623242520000|2021-06-09 12:42:00|7244|7241.2|7243.8|7241|7244.5|7241.7|7243.8|7241|4
1623242530000|2021-06-09 12:42:10|7244.3|7241.5|7244.2|7241.4|7244.5|7241.7|7244|7241.2|4
1623242540000|2021-06-09 12:42:20|7244|7241.2|7244.3|7241.5|7244.3|7241.5|7244|7241.2|4
1623242550000|2021-06-09 12:42:30|7244.5|7241.7|7244.5|7241.7|7244.8|7242|7244|7241.2|6
1623242560000|2021-06-09 12:42:40|7244|7241.2|7245.5|7242.7|7245.5|7242.7|7244|7241.2|13
1623242570000|2021-06-09 12:42:50|7245|7242.2|7245.8|7243|7245.8|7243|7245|7242.2|0
1623242580000|2021-06-09 12:43:00|7245.5|7242.7|7246.8|7244|7246.8|7244|7245.5|7242.7|11
1623242590000|2021-06-09 12:43:10|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1623242600000|2021-06-09 12:43:20|7246.8|7244|7246.2|7243.4|7246.8|7244|7246.2|7243.4|20
1623242610000|2021-06-09 12:43:30|7245.8|7243|7245.2|7242.4|7246|7243.2|7245.2|7242.4|24
1623242620000|2021-06-09 12:43:40|7245.5|7242.7|7245.5|7242.7|7245.8|7243|7245.5|7242.7|4
1623242630000|2021-06-09 12:43:50|7245.3|7242.5|7245|7242.2|7245.3|7242.5|7245|7242.2|6
1623242640000|2021-06-09 12:44:00|7244.8|7242|7245.5|7242.7|7245.8|7243|7244.8|7242|3
1623242650000|2021-06-09 12:44:10|7245.8|7243|7245|7242.2|7245.8|7243|7245|7242.2|3
1623242660000|2021-06-09 12:44:20|7245.5|7242.7|7245.5|7242.7|7245.8|7243|7245.5|7242.7|4
1623242670000|2021-06-09 12:44:30|7245.8|7243|7245.8|7243|7246.8|7244|7245.5|7242.7|11
1623242680000|2021-06-09 12:44:40|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|0
1623242690000|2021-06-09 12:44:50|||||||||1
1623242700000|2021-06-09 12:45:00|7245.2|7242.4|7246|7243.2|7246|7243.2|7245.2|7242.4|4
1623242710000|2021-06-09 12:45:10|7245|7242.2|7246|7243.2|7246.6|7243.8|7245|7242.2|30
1623242720000|2021-06-09 12:45:20|7246.8|7244|7246.5|7243.7|7246.8|7244|7246.5|7243.7|5
1623242730000|2021-06-09 12:45:30|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246|7243.2|16
1623242740000|2021-06-09 12:45:40|7246.8|7244|7246.5|7243.7|7246.8|7244|7246.5|7243.7|20
1623242750000|2021-06-09 12:45:50|7246.8|7244|7246.5|7243.7|7246.8|7244|7246.5|7243.7|1
1623242760000|2021-06-09 12:46:00|7246.2|7243.4|7245.8|7243|7246.2|7243.4|7245.2|7242.4|10
1623242770000|2021-06-09 12:46:10|7245|7242.2|7245.2|7242.4|7245.5|7242.7|7245|7242.2|10
1623242780000|2021-06-09 12:46:20|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|6
1623242790000|2021-06-09 12:46:30|||||||||12
1623242800000|2021-06-09 12:46:40|7244.8|7242|7245|7242.2|7245|7242.2|7244.8|7242|2
1623242820000|2021-06-09 12:47:00|7244|7241.2|7244|7241.2|7244|7241.2|7243.8|7241|18
1623242830000|2021-06-09 12:47:10|7243.8|7241|7242.8|7240|7243.8|7241|7242.8|7240|68
1623242840000|2021-06-09 12:47:20|7243|7240.2|7244|7241.2|7244|7241.2|7242.3|7239.5|45
1623242850000|2021-06-09 12:47:30|7245.1|7242.3|7244.8|7242|7245.1|7242.3|7244.8|7242|14
1623242860000|2021-06-09 12:47:40|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|5
1623242880000|2021-06-09 12:48:00|7244.2|7241.4|7243.8|7241|7244.2|7241.4|7243.8|7241|3
1623242890000|2021-06-09 12:48:10|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|2
1623242910000|2021-06-09 12:48:30|7243.8|7241|7243.8|7241|7243.8|7241|7243.8|7241|0
1623242920000|2021-06-09 12:48:40|||||||||79
1623242930000|2021-06-09 12:48:50|||||||||1
1623242940000|2021-06-09 12:49:00|7243|7240.2|7242.8|7240|7243|7240.2|7242.8|7240|25
1623242950000|2021-06-09 12:49:10|7243|7240.2|7243.8|7241|7243.8|7241|7243|7240.2|12
1623242960000|2021-06-09 12:49:20|7243.2|7240.4|7244.5|7241.7|7244.8|7242|7243|7240.2|17
1623242970000|2021-06-09 12:49:30|7244.3|7241.5|7244.8|7242|7244.8|7242|7244.3|7241.5|5
1623242980000|2021-06-09 12:49:40|7245|7242.2|7245.8|7243|7246.3|7243.5|7245|7242.2|22
1623242990000|2021-06-09 12:49:50|7245.5|7242.7|7245|7242.2|7245.8|7243|7244.7|7241.9|20
1623243010000|2021-06-09 12:50:10|7245.6|7242.8|7245.8|7243|7245.8|7243|7245.6|7242.8|4
1623243020000|2021-06-09 12:50:20|||||||||12
1623243030000|2021-06-09 12:50:30|7245.3|7242.5|7245|7242.2|7245.5|7242.7|7245|7242.2|17
1623243040000|2021-06-09 12:50:40|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|0
1623243050000|2021-06-09 12:50:50|7245|7242.2|7244.8|7242|7245|7242.2|7244.3|7241.5|7
1623243060000|2021-06-09 12:51:00|7244.2|7241.4|7244.8|7242|7244.8|7242|7244.2|7241.4|15
1623243070000|2021-06-09 12:51:10|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7244.8|7242|11
1623243080000|2021-06-09 12:51:20|7245.6|7242.8|7245.5|7242.7|7245.8|7243|7245.5|7242.7|11
1623243100000|2021-06-09 12:51:40|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|8
1623243110000|2021-06-09 12:51:50|7245.5|7242.7|7245.3|7242.5|7245.5|7242.7|7245|7242.2|0
1623243120000|2021-06-09 12:52:00|7245.5|7242.7|7246.5|7243.7|7246.8|7244|7245|7242.2|15
1623243130000|2021-06-09 12:52:10|7246.2|7243.4|7246|7243.2|7246.2|7243.4|7245.8|7243|1
1623243140000|2021-06-09 12:52:20|7245.8|7243|7246|7243.2|7246|7243.2|7244.8|7242|132
1623243150000|2021-06-09 12:52:30|7245.8|7243|7245|7242.2|7245.8|7243|7245|7242.2|10
1623243170000|2021-06-09 12:52:50|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|2
1623243180000|2021-06-09 12:53:00|7245.8|7243|7245.5|7242.7|7245.8|7243|7245|7242.2|41
1623243190000|2021-06-09 12:53:10|7245.8|7243|7245.2|7242.4|7245.8|7243|7245.2|7242.4|5
1623243210000|2021-06-09 12:53:30|7245|7242.2|7245.8|7243|7245.8|7243|7245|7242.2|4
1623243220000|2021-06-09 12:53:40|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1623243230000|2021-06-09 12:53:50|7246.6|7243.8|7245.3|7242.5|7246.6|7243.8|7245|7242.2|12
1623243240000|2021-06-09 12:54:00|7245.6|7242.8|7244|7241.2|7246|7243.2|7244|7241.2|20
1623243250000|2021-06-09 12:54:10|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|24
1623243260000|2021-06-09 12:54:20|7244.8|7242|7244.5|7241.7|7245|7242.2|7244.5|7241.7|7
1623243270000|2021-06-09 12:54:30|7244.8|7242|7243.5|7240.7|7244.8|7242|7243|7240.2|53
1623243280000|2021-06-09 12:54:40|7243.8|7241|7244.8|7242|7244.8|7242|7243|7240.2|6
1623243290000|2021-06-09 12:54:50|7244.2|7241.4|7244.3|7241.5|7244.5|7241.7|7243.8|7241|30
1623243310000|2021-06-09 12:55:10|7244.5|7241.7|7245|7242.2|7245|7242.2|7244.5|7241.7|28
1623243330000|2021-06-09 12:55:30|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|2
1623243340000|2021-06-09 12:55:40|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|26
1623243350000|2021-06-09 12:55:50|7244.8|7242|7245|7242.2|7245.3|7242.5|7244.8|7242|1
1623243360000|2021-06-09 12:56:00|7244.8|7242|7245|7242.2|7245|7242.2|7244|7241.2|40
1623243370000|2021-06-09 12:56:10|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|1
1623243380000|2021-06-09 12:56:20|7245.5|7242.7|7244.8|7242|7245.8|7243|7244.8|7242|8
1623243390000|2021-06-09 12:56:30|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|2
1623243420000|2021-06-09 12:57:00|7245.6|7242.8|7245.5|7242.7|7245.8|7243|7245|7242.2|16
1623243430000|2021-06-09 12:57:10|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|24
1623243440000|2021-06-09 12:57:20|7245.5|7242.7|7247|7244.2|7247|7244.2|7245.5|7242.7|26
1623243450000|2021-06-09 12:57:30|7246.8|7244|7247.3|7244.5|7247.8|7245|7246.8|7244|8
1623243460000|2021-06-09 12:57:40|7247|7244.2|7247|7244.2|7247.6|7244.8|7246.8|7244|2
1623243470000|2021-06-09 12:57:50|7246.8|7244|7245.3|7242.5|7246.8|7244|7245.3|7242.5|22
1623243480000|2021-06-09 12:58:00|7245|7242.2|7244.5|7241.7|7245|7242.2|7244.5|7241.7|21
1623243490000|2021-06-09 12:58:10|7244.6|7241.8|7244.3|7241.5|7244.8|7242|7243.8|7241|10
1623243500000|2021-06-09 12:58:20|7244.6|7241.8|7244.3|7241.5|7244.8|7242|7244.2|7241.4|4
1623243510000|2021-06-09 12:58:30|7244.5|7241.7|7244.3|7241.5|7244.5|7241.7|7244|7241.2|8
1623243520000|2021-06-09 12:58:40|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|9
1623243530000|2021-06-09 12:58:50|7244.6|7241.8|7241.6|7238.8|7244.6|7241.8|7241.5|7238.7|36
1623243540000|2021-06-09 12:59:00|7241.8|7239|7243.8|7241|7243.8|7241|7241.8|7239|30
1623243550000|2021-06-09 12:59:10|||||||||4
1623243560000|2021-06-09 12:59:20|7243.6|7240.8|7243.5|7240.7|7244|7241.2|7243.3|7240.5|16
1623243570000|2021-06-09 12:59:30|7243|7240.2|7240|7237.2|7243|7240.2|7239|7236.2|123
1623243580000|2021-06-09 12:59:40|7239.4|7236.6|7241|7238.2|7241|7238.2|7239|7236.2|204
1623243590000|2021-06-09 12:59:50|7240.5|7237.7|7240.3|7237.5|7240.8|7238|7240|7237.2|14
1623243600000|2021-06-09 13:00:00|7240.5|7237.7|7245.5|7242.7|7246.8|7244|7238|7235.2|234
1623243610000|2021-06-09 13:00:10|7245.8|7243|7246.5|7243.7|7246.8|7244|7244.8|7242|26
1623243620000|2021-06-09 13:00:20|7245.8|7243|7243.8|7241|7247.8|7245|7243.8|7241|87
1623243630000|2021-06-09 13:00:30|7243.2|7240.4|7244.3|7241.5|7246|7243.2|7242.8|7240|361
1623243640000|2021-06-09 13:00:40|7244.6|7241.8|7241.5|7238.7|7244.8|7242|7241.5|7238.7|20
1623243650000|2021-06-09 13:00:50|7241.8|7239|7243.3|7240.5|7243.5|7240.7|7240|7237.2|70
1623243660000|2021-06-09 13:01:00|7243|7240.2|7248|7245.2|7248.8|7246|7243|7240.2|35
1623243670000|2021-06-09 13:01:10|7247.8|7245|7245.8|7243|7249.8|7247|7245.5|7242.7|128
1623243680000|2021-06-09 13:01:20|7245.5|7242.7|7241.3|7238.5|7245.8|7243|7241|7238.2|74
1623243690000|2021-06-09 13:01:30|7241.6|7238.8|7238.3|7235.5|7241.6|7238.8|7238|7235.2|82
1623243700000|2021-06-09 13:01:40|7238.8|7236|7239.3|7236.5|7240.5|7237.7|7238.8|7236|25
1623243710000|2021-06-09 13:01:50|7238.8|7236|7236.2|7233.4|7239.3|7236.5|7236.2|7233.4|74
1623243720000|2021-06-09 13:02:00|7236|7233.2|7239|7236.2|7239.8|7237|7234.8|7232|169
1623243730000|2021-06-09 13:02:10|7239.3|7236.5|7236.5|7233.7|7239.5|7236.7|7236.5|7233.7|185
1623243740000|2021-06-09 13:02:20|7236.8|7234|7236.8|7234|7236.8|7234|7234.5|7231.7|123
1623243750000|2021-06-09 13:02:30|7237|7234.2|7238.6|7235.8|7238.6|7235.8|7236.5|7233.7|72
1623243760000|2021-06-09 13:02:40|7238.8|7236|7236|7233.2|7238.8|7236|7235.2|7232.4|33
1623243770000|2021-06-09 13:02:50|7236.5|7233.7|7238.5|7235.7|7238.8|7236|7235.8|7233|27
1623243780000|2021-06-09 13:03:00|7238.2|7235.4|7237.8|7235|7238.2|7235.4|7237.8|7235|33
1623243790000|2021-06-09 13:03:10|7238|7235.2|7239.8|7237|7239.8|7237|7238|7235.2|10
1623243800000|2021-06-09 13:03:20|7240.3|7237.5|7242.6|7239.8|7243.6|7240.8|7240.3|7237.5|33
1623243810000|2021-06-09 13:03:30|7242.8|7240|7241.3|7238.5|7242.8|7240|7240.8|7238|12
1623243820000|2021-06-09 13:03:40|7241.8|7239|7240.8|7238|7242.8|7240|7240.8|7238|38
1623243830000|2021-06-09 13:03:50|7241.3|7238.5|7241.3|7238.5|7241.8|7239|7240.8|7238|3
1623243840000|2021-06-09 13:04:00|7241|7238.2|7240.8|7238|7241.8|7239|7240.8|7238|7
1623243850000|2021-06-09 13:04:10|7241|7238.2|7243.3|7240.5|7244|7241.2|7241|7238.2|26
1623243860000|2021-06-09 13:04:20|7243.8|7241|7245.8|7243|7245.8|7243|7243|7240.2|30
1623243870000|2021-06-09 13:04:30|7246|7243.2|7249.6|7246.8|7250.3|7247.5|7246|7243.2|91
1623243880000|2021-06-09 13:04:40|7250.3|7247.5|7250.8|7248|7251|7248.2|7250|7247.2|10
1623243890000|2021-06-09 13:04:50|7250.5|7247.7|7252.3|7249.5|7253.6|7250.8|7250.5|7247.7|100
1623243900000|2021-06-09 13:05:00|7252.8|7250|7252.5|7249.7|7253.8|7251|7251.8|7249|54
1623243910000|2021-06-09 13:05:10|7252.8|7250|7253.3|7250.5|7253.3|7250.5|7252.5|7249.7|25
1623243920000|2021-06-09 13:05:20|7253|7250.2|7253.8|7251|7253.8|7251|7252.6|7249.8|70
1623243930000|2021-06-09 13:05:30|7253.5|7250.7|7248.8|7246|7253.8|7251|7248.8|7246|28
1623243940000|2021-06-09 13:05:40|7249|7246.2|7248.8|7246|7249.8|7247|7248.8|7246|9
1623243950000|2021-06-09 13:05:50|7248.5|7245.7|7248.3|7245.5|7248.8|7246|7248.3|7245.5|38
1623243960000|2021-06-09 13:06:00|7248|7245.2|7244.8|7242|7248|7245.2|7244.8|7242|35
1623243970000|2021-06-09 13:06:10|7245|7242.2|7246|7243.2|7246.8|7244|7245|7242.2|41
1623243980000|2021-06-09 13:06:20|7246.3|7243.5|7244.8|7242|7246.8|7244|7243.8|7241|23
1623243990000|2021-06-09 13:06:30|7245|7242.2|7242.8|7240|7245|7242.2|7242.6|7239.8|26
1623244000000|2021-06-09 13:06:40|7242.5|7239.7|7242.3|7239.5|7242.6|7239.8|7239.8|7237|80
1623244010000|2021-06-09 13:06:50|7242|7239.2|7241.8|7239|7242.3|7239.5|7241.1|7238.3|58
1623244020000|2021-06-09 13:07:00|7241.5|7238.7|7241.3|7238.5|7241.8|7239|7239.5|7236.7|68
1623244030000|2021-06-09 13:07:10|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7239.5|7236.7|45
1623244040000|2021-06-09 13:07:20|7241.5|7238.7|7240|7237.2|7241.8|7239|7240|7237.2|102
1623244050000|2021-06-09 13:07:30|7239.8|7237|7241|7238.2|7241.2|7238.4|7239.8|7237|10
1623244060000|2021-06-09 13:07:40|7241.8|7239|7243.3|7240.5|7243.8|7241|7241.8|7239|31
1623244070000|2021-06-09 13:07:50|7243.6|7240.8|7242.3|7239.5|7243.8|7241|7242.2|7239.4|62
1623244080000|2021-06-09 13:08:00|7242.2|7239.4|7242.8|7240|7242.8|7240|7242.1|7239.3|10
1623244090000|2021-06-09 13:08:10|7242.3|7239.5|7244|7241.2|7244|7241.2|7241.8|7239|56
1623244100000|2021-06-09 13:08:20|7243.8|7241|7244.6|7241.8|7244.8|7242|7243|7240.2|6
1623244110000|2021-06-09 13:08:30|7244.8|7242|7243.1|7240.3|7244.8|7242|7242.8|7240|9
1623244120000|2021-06-09 13:08:40|7243|7240.2|7243.5|7240.7|7243.5|7240.7|7242.8|7240|26
1623244130000|2021-06-09 13:08:50|7242.8|7240|7244|7241.2|7244.8|7242|7242.8|7240|12
1623244140000|2021-06-09 13:09:00|7243.8|7241|7243.8|7241|7243.8|7241|7242.8|7240|18
1623244150000|2021-06-09 13:09:10|7244|7241.2|7244.8|7242|7245.3|7242.5|7244|7241.2|134
1623244160000|2021-06-09 13:09:20|7244.5|7241.7|7240.5|7237.7|7244.5|7241.7|7240.5|7237.7|493
1623244170000|2021-06-09 13:09:30|7240.8|7238|7241.5|7238.7|7241.8|7239|7240.8|7238|11
1623244180000|2021-06-09 13:09:40|7241.8|7239|7241.8|7239|7241.8|7239|7240.8|7238|77
1623244190000|2021-06-09 13:09:50|7241.5|7238.7|7243.3|7240.5|7243.3|7240.5|7241.5|7238.7|13
1623244200000|2021-06-09 13:10:00|7243.5|7240.7|7243.8|7241|7243.8|7241|7242.8|7240|10
1623244210000|2021-06-09 13:10:10|7243.5|7240.7|7243|7240.2|7243.5|7240.7|7243|7240.2|1
1623244220000|2021-06-09 13:10:20|7243.3|7240.5|7243.8|7241|7243.8|7241|7243.3|7240.5|6
1623244230000|2021-06-09 13:10:30|7244|7241.2|7244.5|7241.7|7244.5|7241.7|7244|7241.2|17
1623244240000|2021-06-09 13:10:40|7244.8|7242|7244|7241.2|7244.8|7242|7244|7241.2|7
1623244250000|2021-06-09 13:10:50|7244.3|7241.5|7243|7240.2|7244.5|7241.7|7243|7240.2|13
1623244260000|2021-06-09 13:11:00|7242.4|7239.6|7241.5|7238.7|7242.4|7239.6|7241.5|7238.7|16
1623244270000|2021-06-09 13:11:10|7241|7238.2|7242.8|7240|7242.8|7240|7241|7238.2|7
1623244280000|2021-06-09 13:11:20|7243|7240.2|7244.8|7242|7245|7242.2|7243|7240.2|27
1623244290000|2021-06-09 13:11:30|7245.8|7243|7249|7246.2|7250.5|7247.7|7245.8|7243|31
1623244300000|2021-06-09 13:11:40|7248.8|7246|7249.3|7246.5|7249.5|7246.7|7248.8|7246|6
1623244310000|2021-06-09 13:11:50|7249.8|7247|7250.3|7247.5|7250.8|7248|7249.8|7247|3
1623244320000|2021-06-09 13:12:00|7250.5|7247.7|7252.3|7249.5|7253.8|7251|7250.5|7247.7|58
1623244330000|2021-06-09 13:12:10|7252.5|7249.7|7252.3|7249.5|7253|7250.2|7252|7249.2|7
1623244340000|2021-06-09 13:12:20|7252|7249.2|7250.8|7248|7252|7249.2|7250.8|7248|2
1623244350000|2021-06-09 13:12:30|7251|7248.2|7250|7247.2|7251.3|7248.5|7250|7247.2|80
1623244360000|2021-06-09 13:12:40|7250.3|7247.5|7250.3|7247.5|7250.8|7248|7250.3|7247.5|45
1623244370000|2021-06-09 13:12:50|7250.5|7247.7|7250.8|7248|7250.8|7248|7249.8|7247|23
1623244380000|2021-06-09 13:13:00|7250.5|7247.7|7251.8|7249|7252.3|7249.5|7250|7247.2|109
1623244390000|2021-06-09 13:13:10|7251.5|7248.7|7251|7248.2|7251.5|7248.7|7251|7248.2|1
1623244400000|2021-06-09 13:13:20|7251.8|7249|7252.5|7249.7|7252.5|7249.7|7251.8|7249|15
1623244410000|2021-06-09 13:13:30|7252.8|7250|7253.8|7251|7254.3|7251.5|7252.8|7250|8
1623244420000|2021-06-09 13:13:40|7254|7251.2|7253.8|7251|7254.3|7251.5|7253.8|7251|3
1623244430000|2021-06-09 13:13:50|7253.5|7250.7|7253|7250.2|7253.5|7250.7|7253|7250.2|4
1623244440000|2021-06-09 13:14:00|7253.3|7250.5|7254.8|7252|7254.8|7252|7253.3|7250.5|18
1623244450000|2021-06-09 13:14:10|7254.5|7251.7|7252.3|7249.5|7254.5|7251.7|7252.3|7249.5|31
1623244460000|2021-06-09 13:14:20|7251.8|7249|7252.5|7249.7|7252.8|7250|7251.8|7249|25
1623244470000|2021-06-09 13:14:30|7252|7249.2|7252.8|7250|7252.8|7250|7251.8|7249|13
1623244480000|2021-06-09 13:14:40|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1623244490000|2021-06-09 13:14:50|7253|7250.2|7253.8|7251|7253.8|7251|7252.8|7250|11
1623244500000|2021-06-09 13:15:00|7253.5|7250.7|7257.3|7254.5|7258.5|7255.7|7253.5|7250.7|167
1623244510000|2021-06-09 13:15:10|7257.5|7254.7|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|17
1623244520000|2021-06-09 13:15:20|||||||||4
1623244530000|2021-06-09 13:15:30|7257|7254.2|7258.5|7255.7|7259.5|7256.7|7256.2|7253.4|94
1623244540000|2021-06-09 13:15:40|7257.7|7254.9|7258.2|7255.4|7259|7256.2|7257.7|7254.9|17
1623244550000|2021-06-09 13:15:50|7258.5|7255.7|7262.1|7259.3|7262.1|7259.3|7258.5|7255.7|319
1623244560000|2021-06-09 13:16:00|7262.5|7259.7|7263.7|7260.9|7264.5|7261.7|7262.5|7259.7|89
1623244570000|2021-06-09 13:16:10|7264.5|7261.7|7263.5|7260.7|7264.5|7261.7|7262.7|7259.9|26
1623244580000|2021-06-09 13:16:20|7263.7|7260.9|7263|7260.2|7264.5|7261.7|7263|7260.2|51
1623244590000|2021-06-09 13:16:30|7262.7|7259.9|7262.7|7259.9|7264.5|7261.7|7262.7|7259.9|13
1623244600000|2021-06-09 13:16:40|7263|7260.2|7263.7|7260.9|7264|7261.2|7263|7260.2|41
1623244610000|2021-06-09 13:16:50|7263.5|7260.7|7263.5|7260.7|7263.7|7260.9|7263.2|7260.4|7
1623244620000|2021-06-09 13:17:00|7263.2|7260.4|7262|7259.2|7263.7|7260.9|7261.5|7258.7|53
1623244630000|2021-06-09 13:17:10|7262.2|7259.4|7262|7259.2|7263|7260.2|7261.7|7258.9|26
1623244640000|2021-06-09 13:17:20|7262.2|7259.4|7261.7|7258.9|7262.5|7259.7|7261.5|7258.7|5
1623244650000|2021-06-09 13:17:30|7261.5|7258.7|7258.5|7255.7|7261.5|7258.7|7256.7|7253.9|77
1623244660000|2021-06-09 13:17:40|7258|7255.2|7257.7|7254.9|7258.5|7255.7|7255.7|7252.9|74
1623244670000|2021-06-09 13:17:50|7257.5|7254.7|7258.2|7255.4|7258.5|7255.7|7256.5|7253.7|54
1623244680000|2021-06-09 13:18:00|7258.5|7255.7|7258.2|7255.4|7259.7|7256.9|7258.2|7255.4|18
1623244690000|2021-06-09 13:18:10|7258.5|7255.7|7258.5|7255.7|7260|7257.2|7258.2|7255.4|88
1623244700000|2021-06-09 13:18:20|7258.2|7255.4|7258|7255.2|7258.5|7255.7|7258|7255.2|16
1623244710000|2021-06-09 13:18:30|7257.5|7254.7|7256|7253.2|7257.7|7254.9|7256|7253.2|19
1623244720000|2021-06-09 13:18:40|7256.2|7253.4|7254.7|7251.9|7256.2|7253.4|7254.7|7251.9|3
1623244730000|2021-06-09 13:18:50|7254.5|7251.7|7253.5|7250.7|7254.7|7251.9|7253.2|7250.4|141
1623244740000|2021-06-09 13:19:00|7253.7|7250.9|7250.5|7247.7|7257.1|7251.9|7249.7|7246.9|506
1623244750000|2021-06-09 13:19:10|7250.7|7247.9|7249.7|7246.9|7250.7|7247.9|7249.7|7246.9|17
1623244760000|2021-06-09 13:19:20|7249.5|7246.7|7251|7248.2|7251.2|7248.4|7249.2|7246.4|8
1623244770000|2021-06-09 13:19:30|7250.5|7247.7|7250.7|7247.9|7250.7|7247.9|7250|7247.2|8
1623244780000|2021-06-09 13:19:40|7250.5|7247.7|7249.5|7246.7|7250.5|7247.7|7247|7244.2|31
1623244790000|2021-06-09 13:19:50|7249.7|7246.9|7248.5|7245.7|7249.7|7246.9|7247.7|7244.9|90
1623244800000|2021-06-09 13:20:00|7248.2|7245.4|7249.5|7246.7|7249.7|7246.9|7248.2|7245.4|6
1623244810000|2021-06-09 13:20:10|7249|7246.2|7249.2|7246.4|7249.2|7246.4|7248.7|7245.9|3
1623244820000|2021-06-09 13:20:20|7249|7246.2|7249.5|7246.7|7249.5|7246.7|7248|7245.2|82
1623244830000|2021-06-09 13:20:30|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.2|7246.4|23
1623244840000|2021-06-09 13:20:40|7249.2|7246.4|7248.7|7245.9|7249.2|7246.4|7248|7245.2|4
1623244850000|2021-06-09 13:20:50|7248.5|7245.7|7248.7|7245.9|7249|7246.2|7248.2|7245.4|29
1623244860000|2021-06-09 13:21:00|7249|7246.2|7249.7|7246.9|7249.7|7246.9|7249|7246.2|21
1623244870000|2021-06-09 13:21:10|7249.5|7246.7|7248.5|7245.7|7249.5|7246.7|7248|7245.2|28
1623244880000|2021-06-09 13:21:20|7248.2|7245.4|7248.7|7245.9|7248.7|7245.9|7247.9|7245.1|136
1623244890000|2021-06-09 13:21:30|7248.2|7245.4|7247.7|7244.9|7248.2|7245.4|7247.7|7244.9|8
1623244900000|2021-06-09 13:21:40|7248.5|7245.7|7247.9|7245.1|7248.5|7245.7|7247.9|7245.1|22
1623244910000|2021-06-09 13:21:50|7247.7|7244.9|7244.5|7241.7|7248.2|7245.4|7243.9|7241.1|44
1623244920000|2021-06-09 13:22:00|7245.2|7242.4|7245.7|7242.9|7246.7|7243.9|7244.7|7241.9|109
1623244930000|2021-06-09 13:22:10|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7244.7|7241.9|2
1623244940000|2021-06-09 13:22:20|7244.9|7242.1|7245|7242.2|7245.5|7242.7|7244.7|7241.9|0
1623244950000|2021-06-09 13:22:30|7245.2|7242.4|7246.7|7243.9|7247|7244.2|7244.7|7241.9|51
1623244960000|2021-06-09 13:22:40|7246.5|7243.7|7243.9|7241.1|7246.5|7243.7|7243.7|7240.9|31
1623244970000|2021-06-09 13:22:50|7243.7|7240.9|7243.9|7241.1|7244.9|7242.1|7242.9|7240.1|76
1623244980000|2021-06-09 13:23:00|7243.2|7240.4|7244.2|7241.4|7246.4|7243.6|7238.9|7236.1|226
1623244990000|2021-06-09 13:23:10|7244|7241.2|7243.7|7240.9|7244|7241.2|7241.9|7239.1|62
1623245000000|2021-06-09 13:23:20|7243.2|7240.4|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|7
1623245010000|2021-06-09 13:23:30|7242.9|7240.1|7243.3|7240.5|7243.7|7240.9|7242.7|7239.9|124
1623245020000|2021-06-09 13:23:40|7243.7|7240.9|7240.7|7237.9|7243.7|7240.9|7240.7|7237.9|16
1623245030000|2021-06-09 13:23:50|7241|7238.2|7240.9|7238.1|7241.7|7238.9|7240.7|7237.9|20
1623245040000|2021-06-09 13:24:00|7241.2|7238.4|7242.9|7240.1|7245.2|7242.4|7241.2|7238.4|156
1623245050000|2021-06-09 13:24:10|7243.5|7240.7|7243.4|7240.6|7244.5|7241.7|7243.2|7240.4|32
1623245060000|2021-06-09 13:24:20|7242.9|7240.1|7241.2|7238.4|7242.9|7240.1|7240.7|7237.9|36
1623245070000|2021-06-09 13:24:30|7240.7|7237.9|7240.2|7237.4|7241.2|7238.4|7240.2|7237.4|7
1623245080000|2021-06-09 13:24:40|7240.5|7237.7|7240.7|7237.9|7240.7|7237.9|7239.7|7236.9|6
1623245090000|2021-06-09 13:24:50|7240.9|7238.1|7240.7|7237.9|7241.9|7239.1|7240.2|7237.4|64
1623245100000|2021-06-09 13:25:00|7240.2|7237.4|7240.7|7237.9|7240.7|7237.9|7239.7|7236.9|16
1623245110000|2021-06-09 13:25:10|7240.9|7238.1|7241.2|7238.4|7241.9|7239.1|7240.9|7238.1|9
1623245120000|2021-06-09 13:25:20|7240.7|7237.9|7240.2|7237.4|7240.9|7238.1|7240.2|7237.4|15
1623245130000|2021-06-09 13:25:30|7239.9|7237.1|7239.9|7237.1|7240.4|7237.6|7239.2|7236.4|30
1623245140000|2021-06-09 13:25:40|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.2|7236.4|225
1623245150000|2021-06-09 13:25:50|7240.2|7237.4|7240|7237.2|7240.7|7237.9|7239.7|7236.9|10
1623245160000|2021-06-09 13:26:00|7240.7|7237.9|7240.7|7237.9|7241.5|7238.7|7240.4|7237.6|47
1623245170000|2021-06-09 13:26:10|7241|7238.2|7240.3|7237.5|7241|7238.2|7239.7|7236.9|13
1623245180000|2021-06-09 13:26:20|7241.5|7238.7|7241.2|7238.4|7242.5|7239.7|7241.2|7238.4|64
1623245190000|2021-06-09 13:26:30|7240.7|7237.9|7240.5|7237.7|7241.2|7238.4|7240.5|7237.7|5
1623245200000|2021-06-09 13:26:40|7239.9|7237.1|7239.7|7236.9|7239.9|7237.1|7239.4|7236.6|24
1623245210000|2021-06-09 13:26:50|7239.2|7236.4|7238.5|7235.7|7239.7|7236.9|7238.5|7235.7|9
1623245220000|2021-06-09 13:27:00|7238.7|7235.9|7239.3|7236.5|7239.3|7236.5|7238.5|7235.7|23
1623245230000|2021-06-09 13:27:10|7239|7236.2|7238.7|7235.9|7239.5|7236.7|7238.7|7235.9|12
1623245240000|2021-06-09 13:27:20|7237.9|7235.1|7237.7|7234.9|7238.2|7235.4|7237.7|7234.9|59
1623245250000|2021-06-09 13:27:30|7237.5|7234.7|7237.5|7234.7|7237.7|7234.9|7236.7|7233.9|250
1623245260000|2021-06-09 13:27:40|7237.7|7234.9|7237.5|7234.7|7237.7|7234.9|7237.5|7234.7|122
1623245270000|2021-06-09 13:27:50|7237.7|7234.9|7237.5|7234.7|7238.7|7235.9|7237.2|7234.4|14
1623245280000|2021-06-09 13:28:00|7237.7|7234.9|7238.2|7235.4|7238.7|7235.9|7237.7|7234.9|117
1623245290000|2021-06-09 13:28:10|7237.9|7235.1|7237.9|7235.1|7238.2|7235.4|7236.9|7234.1|23
1623245300000|2021-06-09 13:28:20|7236.9|7234.1|7238|7235.2|7238|7235.2|7236.2|7233.4|49
1623245310000|2021-06-09 13:28:30|7238.2|7235.4|7239|7236.2|7239.5|7236.7|7238.2|7235.4|11
1623245320000|2021-06-09 13:28:40|7239.2|7236.4|7238.7|7235.9|7239.2|7236.4|7238.7|7235.9|167
1623245330000|2021-06-09 13:28:50|7239.5|7236.7|7238.5|7235.7|7239.5|7236.7|7238.2|7235.4|6
1623245340000|2021-06-09 13:29:00|7238.7|7235.9|7241.3|7238.5|7241.3|7238.5|7238.7|7235.9|9
1623245350000|2021-06-09 13:29:10|7241.2|7238.4|7240.9|7238.1|7241.7|7238.9|7240.7|7237.9|10
1623245360000|2021-06-09 13:29:20|7240.7|7237.9|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|6
1623245370000|2021-06-09 13:29:30|7240.9|7238.1|7242.7|7239.9|7242.7|7239.9|7240.7|7237.9|21
1623245380000|2021-06-09 13:29:40|7242.5|7239.7|7242.7|7239.9|7243.2|7240.4|7242.5|7239.7|30
1623245390000|2021-06-09 13:29:50|7242.5|7239.7|7241.7|7238.9|7242.5|7239.7|7241.7|7238.9|70
1623245400000|2021-06-09 13:30:00|7241.5|7238.7|7243.7|7240.9|7243.7|7240.9|7240.7|7237.9|67
1623245410000|2021-06-09 13:30:10|7244|7241.2|7243.4|7240.6|7244.7|7241.9|7242.7|7239.9|17
1623245420000|2021-06-09 13:30:20|7243.5|7240.7|7241.7|7238.9|7243.5|7240.7|7241.7|7238.9|15
1623245430000|2021-06-09 13:30:30|7242.2|7239.4|7242.2|7239.4|7242.5|7239.7|7241.7|7238.9|11
1623245440000|2021-06-09 13:30:40|7242.7|7239.9|7242.7|7239.9|7244.2|7241.4|7242.7|7239.9|27
1623245450000|2021-06-09 13:30:50|7242.5|7239.7|7241.2|7238.4|7242.5|7239.7|7240.7|7237.9|12
1623245460000|2021-06-09 13:31:00|7241|7238.2|7240.5|7237.7|7241.5|7238.7|7239.5|7236.7|27
1623245470000|2021-06-09 13:31:10|7239.7|7236.9|7241.7|7238.9|7241.7|7238.9|7239.7|7236.9|86
1623245480000|2021-06-09 13:31:20|7242.2|7239.4|7243|7240.2|7243.2|7240.4|7241.5|7238.7|44
1623245490000|2021-06-09 13:31:30|7242.7|7239.9|7240.9|7238.1|7243|7240.2|7240.9|7238.1|63
1623245500000|2021-06-09 13:31:40|7241|7238.2|7241.2|7238.4|7241.5|7238.7|7240.7|7237.9|5
1623245510000|2021-06-09 13:31:50|7240.9|7238.1|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|16
1623245520000|2021-06-09 13:32:00|7242|7239.2|7240.9|7238.1|7242.7|7239.9|7240.9|7238.1|29
1623245530000|2021-06-09 13:32:10|7240.7|7237.9|7238.7|7235.9|7240.7|7237.9|7237.4|7234.6|472
1623245540000|2021-06-09 13:32:20|7238.4|7235.6|7239.4|7236.6|7239.7|7236.9|7238.2|7235.4|24
1623245550000|2021-06-09 13:32:30|7239.7|7236.9|7241.2|7238.4|7241.2|7238.4|7239.2|7236.4|43
1623245560000|2021-06-09 13:32:40|7241.7|7238.9|7244.2|7241.4|7244.7|7241.9|7241.7|7238.9|72
1623245570000|2021-06-09 13:32:50|7243.9|7241.1|7243.9|7241.1|7244.7|7241.9|7243.2|7240.4|29
1623245580000|2021-06-09 13:33:00|7243.5|7240.7|7246|7243.2|7247.7|7244.9|7243.5|7240.7|35
1623245590000|2021-06-09 13:33:10|7246.7|7243.9|7246.7|7243.9|7247.2|7244.4|7246.4|7243.6|101
1623245600000|2021-06-09 13:33:20|7247.2|7244.4|7251.4|7248.6|7251.7|7248.9|7246.7|7243.9|42
1623245610000|2021-06-09 13:33:30|7251.2|7248.4|7249.7|7246.9|7251.2|7248.4|7248.7|7245.9|60
1623245620000|2021-06-09 13:33:40|7248.9|7246.1|7250.5|7247.7|7250.7|7247.9|7248.9|7246.1|19
1623245630000|2021-06-09 13:33:50|7249.7|7246.9|7250.7|7247.9|7252.5|7249.7|7249.7|7246.9|30
1623245640000|2021-06-09 13:34:00|7250.5|7247.7|7248.5|7245.7|7252.7|7249.9|7247.7|7244.9|48
1623245650000|2021-06-09 13:34:10|7248.9|7246.1|7248.2|7245.4|7249.2|7246.4|7248.2|7245.4|6
1623245660000|2021-06-09 13:34:20|7247.9|7245.1|7247.9|7245.1|7248.2|7245.4|7246.7|7243.9|30
1623245670000|2021-06-09 13:34:30|7248.2|7245.4|7248.2|7245.4|7248.7|7245.9|7247.7|7244.9|9
1623245680000|2021-06-09 13:34:40|7247.7|7244.9|7248.7|7245.9|7248.9|7246.1|7247.7|7244.9|10
1623245690000|2021-06-09 13:34:50|7249|7246.2|7250.5|7247.7|7250.5|7247.7|7248.7|7245.9|14
1623245700000|2021-06-09 13:35:00|7250.7|7247.9|7252.5|7249.7|7252.5|7249.7|7250.7|7247.9|26
1623245710000|2021-06-09 13:35:10|7252.9|7250.1|7250.5|7247.7|7254|7251.2|7249.7|7246.9|52
1623245720000|2021-06-09 13:35:20|7250.7|7247.9|7253.5|7250.7|7253.7|7250.9|7250.7|7247.9|23
1623245730000|2021-06-09 13:35:30|7253.7|7250.9|7255.5|7252.7|7255.5|7252.7|7253.5|7250.7|15
1623245740000|2021-06-09 13:35:40|7255.3|7252.5|7256.5|7253.7|7256.5|7253.7|7254.7|7251.9|17
1623245750000|2021-06-09 13:35:50|7256.7|7253.9|7253.7|7250.9|7256.7|7253.9|7253.7|7250.9|38
1623245760000|2021-06-09 13:36:00|7253.5|7250.7|7253.7|7250.9|7254|7251.2|7252.9|7250.1|15
1623245770000|2021-06-09 13:36:10|7254.2|7251.4|7253.2|7250.4|7254.7|7251.9|7252.9|7250.1|12
1623245780000|2021-06-09 13:36:20|7252.9|7250.1|7253.7|7250.9|7254.7|7251.9|7252.7|7249.9|6
1623245790000|2021-06-09 13:36:30|7254|7251.2|7249.9|7247.1|7254|7251.2|7249.9|7247.1|127
1623245800000|2021-06-09 13:36:40|7249.4|7246.6|7247.9|7245.1|7249.4|7246.6|7247.7|7244.9|42
1623245810000|2021-06-09 13:36:50|7248.2|7245.4|7248.9|7246.1|7249.2|7246.4|7248.2|7245.4|6
1623245820000|2021-06-09 13:37:00|7249.2|7246.4|7248|7245.2|7249.2|7246.4|7246.9|7244.1|21
1623245830000|2021-06-09 13:37:10|7247.7|7244.9|7246.9|7244.1|7247.7|7244.9|7244.9|7242.1|37
1623245840000|2021-06-09 13:37:20|7247|7244.2|7247.4|7244.6|7247.7|7244.9|7246.7|7243.9|7
1623245850000|2021-06-09 13:37:30|7247.7|7244.9|7247.9|7245.1|7247.9|7245.1|7247.7|7244.9|8
1623245860000|2021-06-09 13:37:40|7247.7|7244.9|7248.4|7245.6|7248.4|7245.6|7247.2|7244.4|11
1623245870000|2021-06-09 13:37:50|7247.9|7245.1|7249.2|7246.4|7249.2|7246.4|7247.7|7244.9|26
1623245880000|2021-06-09 13:38:00|7249.7|7246.9|7248.5|7245.7|7249.9|7247.1|7248.5|7245.7|48
1623245890000|2021-06-09 13:38:10|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7247.7|7244.9|47
1623245900000|2021-06-09 13:38:20|7248.7|7245.9|7247.9|7245.1|7249.2|7246.4|7247.7|7244.9|2
1623245910000|2021-06-09 13:38:30|7247.7|7244.9|7248.2|7245.4|7248.5|7245.7|7247.7|7244.9|32
1623245920000|2021-06-09 13:38:40|7247.9|7245.1|7245.9|7243.1|7248.7|7245.9|7245.9|7243.1|17
1623245930000|2021-06-09 13:38:50|7246.2|7243.4|7245.7|7242.9|7246.4|7243.6|7244.7|7241.9|59
1623245940000|2021-06-09 13:39:00|7246.2|7243.4|7244.2|7241.4|7246.2|7243.4|7240.9|7238.1|139
1623245950000|2021-06-09 13:39:10|7243.9|7241.1|7245.4|7242.6|7245.5|7242.7|7243.9|7241.1|13
1623245960000|2021-06-09 13:39:20|7245.1|7242.3|7245.4|7242.6|7245.9|7243.1|7244.4|7241.6|25
1623245970000|2021-06-09 13:39:30|7245.7|7242.9|7247.4|7244.6|7247.7|7244.9|7245.4|7242.6|22
1623245980000|2021-06-09 13:39:40|7248.7|7245.9|7249.7|7246.9|7249.7|7246.9|7248.7|7245.9|25
1623245990000|2021-06-09 13:39:50|7249.9|7247.1|7249.2|7246.4|7250.2|7247.4|7248.9|7246.1|13
1623246000000|2021-06-09 13:40:00|7249.5|7246.7|7249.7|7246.9|7250.5|7247.7|7248.9|7246.1|13
1623246010000|2021-06-09 13:40:10|7249.9|7247.1|7246.7|7243.9|7250.7|7247.9|7246.7|7243.9|13
1623246020000|2021-06-09 13:40:20|7246.4|7243.6|7246.2|7243.4|7247|7244.2|7245.9|7243.1|35
1623246030000|2021-06-09 13:40:30|7245.9|7243.1|7242.7|7239.9|7247.2|7244.4|7242.7|7239.9|15
1623246040000|2021-06-09 13:40:40|7243|7240.2|7243.5|7240.7|7244|7241.2|7240.9|7238.1|1398
1623246050000|2021-06-09 13:40:50|7243.7|7240.9|7243.2|7240.4|7244.5|7241.7|7243.2|7240.4|5
1623246060000|2021-06-09 13:41:00|7243|7240.2|7242|7239.2|7244.7|7241.9|7241.9|7239.1|12
1623246070000|2021-06-09 13:41:10|7241.9|7239.1|7240.7|7237.9|7241.9|7239.1|7240.7|7237.9|2
1623246080000|2021-06-09 13:41:20|7241.2|7238.4|7241.5|7238.7|7241.9|7239.1|7241.2|7238.4|39
1623246090000|2021-06-09 13:41:30|7241.7|7238.9|7240.5|7237.7|7242|7239.2|7239.8|7237|33
1623246100000|2021-06-09 13:41:40|7240.7|7237.9|7239.7|7236.9|7241|7238.2|7239.5|7236.7|19
1623246110000|2021-06-09 13:41:50|7240|7237.2|7241.5|7238.7|7241.5|7238.7|7239.5|7236.7|21
1623246120000|2021-06-09 13:42:00|7241.7|7238.9|7246.7|7243.9|7246.7|7243.9|7241.7|7238.9|53
1623246130000|2021-06-09 13:42:10|7247|7244.2|7245.7|7242.9|7247.2|7244.4|7245.7|7242.9|14
1623246140000|2021-06-09 13:42:20|7245.5|7242.7|7245.7|7242.9|7246.7|7243.9|7245.5|7242.7|31
1623246150000|2021-06-09 13:42:30|7246|7243.2|7247|7244.2|7247|7244.2|7246|7243.2|21
1623246160000|2021-06-09 13:42:40|7247.3|7244.5|7247|7244.2|7248|7245.2|7246.7|7243.9|21
1623246170000|2021-06-09 13:42:50|7247.3|7244.5|7247|7244.2|7247.3|7244.5|7246.7|7243.9|2
1623246180000|2021-06-09 13:43:00|7247.5|7244.7|7248.7|7245.9|7249.7|7246.9|7247.5|7244.7|54
1623246190000|2021-06-09 13:43:10|7248.2|7245.4|7245.7|7242.9|7248.2|7245.4|7245.7|7242.9|11
1623246200000|2021-06-09 13:43:20|7245.2|7242.4|7247.5|7244.7|7247.5|7244.7|7245|7242.2|19
1623246210000|2021-06-09 13:43:30|7247.2|7244.4|7247.7|7244.9|7247.7|7244.9|7246.5|7243.7|17
1623246220000|2021-06-09 13:43:40|7246.7|7243.9|7246.7|7243.9|7248.5|7245.7|7246.7|7243.9|38
1623246230000|2021-06-09 13:43:50|7246.5|7243.7|7246.7|7243.9|7247.7|7244.9|7246.5|7243.7|26
1623246240000|2021-06-09 13:44:00|7247|7244.2|7248.2|7245.4|7248.5|7245.7|7246.7|7243.9|41
1623246250000|2021-06-09 13:44:10|7248|7245.2|7247|7244.2|7248|7245.2|7247|7244.2|27
1623246260000|2021-06-09 13:44:20|7246.7|7243.9|7248.5|7245.7|7249|7246.2|7246.7|7243.9|18
1623246270000|2021-06-09 13:44:30|7248.7|7245.9|7248.8|7246|7249|7246.2|7247.7|7244.9|11
1623246280000|2021-06-09 13:44:40|7249|7246.2|7248.7|7245.9|7250|7247.2|7248.7|7245.9|29
1623246290000|2021-06-09 13:44:50|7249|7246.2|7248.7|7245.9|7249.5|7246.7|7247.7|7244.9|95
1623246300000|2021-06-09 13:45:00|7249.2|7246.4|7249.5|7246.7|7249.5|7246.7|7247.2|7244.4|22
1623246310000|2021-06-09 13:45:10|7248.7|7245.9|7248.7|7245.9|7249.5|7246.7|7248.7|7245.9|13
1623246320000|2021-06-09 13:45:20|7249|7246.2|7248.5|7245.7|7249.3|7246.5|7248.5|7245.7|11
1623246330000|2021-06-09 13:45:30|7247.9|7245.1|7248.5|7245.7|7248.5|7245.7|7247|7244.2|10
1623246340000|2021-06-09 13:45:40|7247.7|7244.9|7247.5|7244.7|7247.7|7244.9|7246.7|7243.9|3
1623246350000|2021-06-09 13:45:50|7247|7244.2|7248|7245.2|7248|7245.2|7247|7244.2|4
1623246360000|2021-06-09 13:46:00|7248.3|7245.5|7248.5|7245.7|7248.5|7245.7|7247.5|7244.7|20
1623246370000|2021-06-09 13:46:10|7247.5|7244.7|7248.3|7245.5|7249.5|7246.7|7247.5|7244.7|75
1623246380000|2021-06-09 13:46:20|7249|7246.2|7251.5|7248.7|7252.3|7249.5|7249|7246.2|227
1623246390000|2021-06-09 13:46:30|7250.9|7248.1|7252.5|7249.7|7252.5|7249.7|7250.9|7248.1|50
1623246400000|2021-06-09 13:46:40|7252.7|7249.9|7253.5|7250.7|7253.5|7250.7|7252.5|7249.7|38
1623246410000|2021-06-09 13:46:50|7252.7|7249.9|7253.5|7250.7|7253.5|7250.7|7252.7|7249.9|75
1623246420000|2021-06-09 13:47:00|7253.7|7250.9|7252.5|7249.7|7253.7|7250.9|7252|7249.2|104
1623246430000|2021-06-09 13:47:10|7252.2|7249.4|7252|7249.2|7252.7|7249.9|7251.7|7248.9|34
1623246440000|2021-06-09 13:47:20|7252.3|7249.5|7253|7250.2|7253|7250.2|7252|7249.2|42
1623246450000|2021-06-09 13:47:30|7253.5|7250.7|7255.5|7252.7|7255.5|7252.7|7253.5|7250.7|678
1623246460000|2021-06-09 13:47:40|7255.8|7253|7256.5|7253.7|7256.5|7253.7|7255.5|7252.7|436
1623246470000|2021-06-09 13:47:50|7255.7|7252.9|7255.3|7252.5|7256.3|7253.5|7254.5|7251.7|611
1623246480000|2021-06-09 13:48:00|7255.1|7252.3|7255.1|7252.3|7255.8|7253|7254.8|7252|85
1623246490000|2021-06-09 13:48:10|7255.9|7253.1|7257.8|7255|7258.1|7255.3|7255.1|7252.3|24
1623246500000|2021-06-09 13:48:20|7258.1|7255.3|7257.6|7254.8|7259.1|7256.3|7257.3|7254.5|81
1623246510000|2021-06-09 13:48:30|7258.1|7255.3|7256.8|7254|7258.1|7255.3|7256.8|7254|24
1623246520000|2021-06-09 13:48:40|7257.1|7254.3|7255.3|7252.5|7257.1|7254.3|7255.3|7252.5|13
1623246530000|2021-06-09 13:48:50|7254.8|7252|7252.8|7250|7254.8|7252|7252.8|7250|30
1623246540000|2021-06-09 13:49:00|7252.5|7249.7|7252.1|7249.3|7252.5|7249.7|7248.9|7246.1|239
1623246550000|2021-06-09 13:49:10|7252.3|7249.5|7252.8|7250|7253.4|7250.6|7251.3|7248.5|176
1623246560000|2021-06-09 13:49:20|7253.1|7250.3|7251.7|7248.9|7254.1|7251.3|7251.7|7248.9|127
1623246570000|2021-06-09 13:49:30|7251.5|7248.7|7251.6|7248.8|7251.8|7249|7251.3|7248.5|3
1623246580000|2021-06-09 13:49:40|7252.1|7249.3|7248.3|7245.5|7252.3|7249.5|7246.5|7243.7|1762
1623246590000|2021-06-09 13:49:50|7248.2|7245.4|7246.7|7243.9|7248.5|7245.7|7246.7|7243.9|11
1623246600000|2021-06-09 13:50:00|7246.5|7243.7|7247.2|7244.4|7247.5|7244.7|7246.2|7243.4|129
1623246610000|2021-06-09 13:50:10|7246.9|7244.1|7247.5|7244.7|7247.5|7244.7|7243.9|7241.1|1612
1623246620000|2021-06-09 13:50:20|7248.5|7245.7|7250.3|7247.5|7251.3|7248.5|7248.3|7245.5|131
1623246630000|2021-06-09 13:50:30|7250.5|7247.7|7251.8|7249|7252.8|7250|7250.5|7247.7|46
1623246640000|2021-06-09 13:50:40|7251.5|7248.7|7251.3|7248.5|7252.8|7250|7251.3|7248.5|113
1623246650000|2021-06-09 13:50:50|7251.8|7249|7252.3|7249.5|7252.3|7249.5|7251.3|7248.5|1
1623246660000|2021-06-09 13:51:00|7252|7249.2|7250.1|7247.3|7252|7249.2|7249.5|7246.7|42
1623246670000|2021-06-09 13:51:10|7250.3|7247.5|7249.8|7247|7250.3|7247.5|7249.5|7246.7|5
1623246680000|2021-06-09 13:51:20|7250.5|7247.7|7253|7250.2|7253.3|7250.5|7250.3|7247.5|207
1623246690000|2021-06-09 13:51:30|7253.3|7250.5|7252.5|7249.7|7253.3|7250.5|7252.5|7249.7|16
1623246700000|2021-06-09 13:51:40|7252.8|7250|7253.3|7250.5|7253.3|7250.5|7252.5|7249.7|10
1623246710000|2021-06-09 13:51:50|7252.8|7250|7253|7250.2|7253.3|7250.5|7252.8|7250|8
1623246720000|2021-06-09 13:52:00|7253.3|7250.5|7253.5|7250.7|7255.1|7252.3|7253.3|7250.5|36
1623246730000|2021-06-09 13:52:10|7253.8|7251|7252.8|7250|7253.8|7251|7252.3|7249.5|32
1623246740000|2021-06-09 13:52:20|7253.1|7250.3|7254.3|7251.5|7254.3|7251.5|7252.3|7249.5|100
1623246750000|2021-06-09 13:52:30|7254.1|7251.3|7252.8|7250|7254.5|7251.7|7252.3|7249.5|108
1623246760000|2021-06-09 13:52:40|7252.6|7249.8|7253.1|7250.3|7253.3|7250.5|7252.3|7249.5|6
1623246770000|2021-06-09 13:52:50|7253.3|7250.5|7257.4|7254.6|7257.7|7254.9|7253.3|7250.5|2853
1623246780000|2021-06-09 13:53:00|7257.1|7254.3|7257.1|7254.3|7257.9|7255.1|7256.9|7254.1|62
1623246790000|2021-06-09 13:53:10|7256.9|7254.1|7256|7253.2|7257.7|7254.9|7255.7|7252.9|53
1623246800000|2021-06-09 13:53:20|7255.9|7253.1|7257.2|7254.4|7257.7|7254.9|7255.7|7252.9|671
1623246810000|2021-06-09 13:53:30|7257.4|7254.6|7255.9|7253.1|7257.7|7254.9|7255.7|7252.9|25
1623246820000|2021-06-09 13:53:40|7256.2|7253.4|7255.7|7252.9|7257.2|7254.4|7255.7|7252.9|289
1623246830000|2021-06-09 13:53:50|7255.9|7253.1|7257.2|7254.4|7257.2|7254.4|7255.9|7253.1|14
1623246840000|2021-06-09 13:54:00|7256.9|7254.1|7258.2|7255.4|7258.7|7255.9|7256.9|7254.1|111
1623246850000|2021-06-09 13:54:10|7257.9|7255.1|7259.9|7257.1|7260.7|7257.9|7257.9|7255.1|208
1623246860000|2021-06-09 13:54:20|7259.7|7256.9|7259|7256.2|7260.5|7257.7|7257.9|7255.1|642
1623246870000|2021-06-09 13:54:30|7259.5|7256.7|7259.7|7256.9|7260|7257.2|7259.5|7256.7|55
1623246880000|2021-06-09 13:54:40|7260|7257.2|7260.5|7257.7|7261.7|7258.9|7258.7|7255.9|259
1623246890000|2021-06-09 13:54:50|7260|7257.2|7260.5|7257.7|7261.5|7258.7|7259.5|7256.7|193
1623246900000|2021-06-09 13:55:00|7261|7258.2|7261|7258.2|7261.3|7258.5|7260.5|7257.7|35
1623246910000|2021-06-09 13:55:10|7260.7|7257.9|7260.3|7257.5|7260.7|7257.9|7259.3|7256.5|170
1623246920000|2021-06-09 13:55:20|7260|7257.2|7260.3|7257.5|7260.3|7257.5|7260|7257.2|0
1623246930000|2021-06-09 13:55:30|7260.5|7257.7|7259.7|7256.9|7260.5|7257.7|7259.5|7256.7|144
1623246940000|2021-06-09 13:55:40|7259.5|7256.7|7259.7|7256.9|7259.7|7256.9|7258.7|7255.9|45
1623246950000|2021-06-09 13:55:50|7260.3|7257.5|7259.7|7256.9|7260.7|7257.9|7259.5|7256.7|15
1623246960000|2021-06-09 13:56:00|7259.5|7256.7|7260.5|7257.7|7261.7|7258.9|7259.3|7256.5|91
1623246970000|2021-06-09 13:56:10|7260.7|7257.9|7260.3|7257.5|7261.5|7258.7|7259.7|7256.9|608
1623246980000|2021-06-09 13:56:20|7260.5|7257.7|7259.5|7256.7|7260.5|7257.7|7258.5|7255.7|90
1623246990000|2021-06-09 13:56:30|7258.9|7256.1|7259|7256.2|7259.5|7256.7|7258.5|7255.7|18
1623247000000|2021-06-09 13:56:40|7259.5|7256.7|7259.7|7256.9|7259.7|7256.9|7258.5|7255.7|73
1623247010000|2021-06-09 13:56:50|7259.5|7256.7|7258.5|7255.7|7260.5|7257.7|7258.5|7255.7|573
1623247020000|2021-06-09 13:57:00|7258.7|7255.9|7258.7|7255.9|7259.2|7256.4|7258.2|7255.4|56
1623247030000|2021-06-09 13:57:10|7258.5|7255.7|7257.1|7254.3|7259.7|7256.9|7255.7|7252.9|2278
1623247040000|2021-06-09 13:57:20|7256.9|7254.1|7260.1|7257.3|7260.4|7257.6|7256.9|7254.1|23
1623247050000|2021-06-09 13:57:30|7259.9|7257.1|7258.6|7255.8|7260.4|7257.6|7258.6|7255.8|41
1623247060000|2021-06-09 13:57:40|7258.7|7255.9|7259.9|7257.1|7259.9|7257.1|7258.7|7255.9|6
1623247070000|2021-06-09 13:57:50|7259.4|7256.6|7257.1|7254.3|7259.4|7256.6|7256.9|7254.1|250
1623247080000|2021-06-09 13:58:00|7256.9|7254.1|7252.3|7249.5|7256.9|7254.1|7252.3|7249.5|803
1623247090000|2021-06-09 13:58:10|7251.7|7248.9|7252.1|7249.3|7252.6|7249.8|7251.3|7248.5|68
1623247100000|2021-06-09 13:58:20|7251.3|7248.5|7251.8|7249|7252.3|7249.5|7251.3|7248.5|8
1623247110000|2021-06-09 13:58:30|7252.1|7249.3|7253.3|7250.5|7253.3|7250.5|7252.1|7249.3|8
1623247120000|2021-06-09 13:58:40|7253.9|7251.1|7253.8|7251|7254.1|7251.3|7253.3|7250.5|14
1623247130000|2021-06-09 13:58:50|7253.5|7250.7|7253.8|7251|7254.3|7251.5|7253.3|7250.5|51
1623247140000|2021-06-09 13:59:00|7253.5|7250.7|7253.1|7250.3|7253.5|7250.7|7252.1|7249.3|156
1623247150000|2021-06-09 13:59:10|7253.3|7250.5|7253.8|7251|7254.1|7251.3|7253.3|7250.5|12
1623247160000|2021-06-09 13:59:20|7253.5|7250.7|7252.5|7249.7|7253.5|7250.7|7252.3|7249.5|91
1623247170000|2021-06-09 13:59:30|7252.3|7249.5|7253.1|7250.3|7253.8|7251|7252.1|7249.3|27
1623247180000|2021-06-09 13:59:40|7253.5|7250.7|7254.1|7251.3|7254.1|7251.3|7253.3|7250.5|15
1623247190000|2021-06-09 13:59:50|7253.5|7250.7|7253.8|7251|7254.1|7251.3|7253.3|7250.5|19
1623247200000|2021-06-09 14:00:00|7254.1|7251.3|7256.3|7253.5|7256.3|7253.5|7254.1|7251.3|57
1623247210000|2021-06-09 14:00:10|7255.7|7252.9|7255.3|7252.5|7255.7|7252.9|7254.8|7252|19
1623247220000|2021-06-09 14:00:20|7255.5|7252.7|7256.5|7253.7|7257.1|7254.3|7255.3|7252.5|50
1623247230000|2021-06-09 14:00:30|7256.1|7253.3|7257.3|7254.5|7257.8|7255|7256.1|7253.3|15
1623247240000|2021-06-09 14:00:40|7256.3|7253.5|7254.8|7252|7256.8|7254|7254.5|7251.7|42
1623247250000|2021-06-09 14:00:50|7255.3|7252.5|7253.6|7250.8|7255.5|7252.7|7253.3|7250.5|8
1623247260000|2021-06-09 14:01:00|7253.8|7251|7254.1|7251.3|7255.3|7252.5|7253.3|7250.5|13
1623247270000|2021-06-09 14:01:10|7254.3|7251.5|7253.8|7251|7254.3|7251.5|7252.8|7250|18
1623247280000|2021-06-09 14:01:20|7254.1|7251.3|7254.3|7251.5|7254.5|7251.7|7253.5|7250.7|20
1623247290000|2021-06-09 14:01:30|7254.5|7251.7|7255.3|7252.5|7256.5|7253.7|7254.5|7251.7|12
1623247300000|2021-06-09 14:01:40|7254.5|7251.7|7253.8|7251|7254.5|7251.7|7253.5|7250.7|130
1623247310000|2021-06-09 14:01:50|7253.3|7250.5|7253.8|7251|7254.3|7251.5|7253|7250.2|28
1623247320000|2021-06-09 14:02:00|7253.5|7250.7|7256.3|7253.5|7256.3|7253.5|7253.5|7250.7|10
1623247330000|2021-06-09 14:02:10|7255.5|7252.7|7255.3|7252.5|7255.8|7253|7255.3|7252.5|4
1623247340000|2021-06-09 14:02:20|7255.8|7253|7255.8|7253|7256.3|7253.5|7255.3|7252.5|4
1623247350000|2021-06-09 14:02:30|7255.5|7252.7|7259.3|7256.5|7259.5|7256.7|7255.5|7252.7|198
1623247360000|2021-06-09 14:02:40|7259.1|7256.3|7258.3|7255.5|7259.1|7256.3|7258.3|7255.5|12
1623247370000|2021-06-09 14:02:50|7257.5|7254.7|7258.3|7255.5|7259.1|7256.3|7257.3|7254.5|268
1623247380000|2021-06-09 14:03:00|7258.1|7255.3|7258.8|7256|7258.8|7256|7257.3|7254.5|67
1623247390000|2021-06-09 14:03:10|7259.1|7256.3|7258.6|7255.8|7259.1|7256.3|7258.1|7255.3|20
1623247400000|2021-06-09 14:03:20|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|2
1623247410000|2021-06-09 14:03:30|7258.1|7255.3|7258.1|7255.3|7258.3|7255.5|7258.1|7255.3|5
1623247420000|2021-06-09 14:03:40|7257.3|7254.5|7258.3|7255.5|7258.3|7255.5|7257.3|7254.5|25
1623247430000|2021-06-09 14:03:50|7258.9|7256.1|7258.3|7255.5|7258.9|7256.1|7257.3|7254.5|63
1623247440000|2021-06-09 14:04:00|7258.5|7255.7|7257.3|7254.5|7259.1|7256.3|7257.3|7254.5|19
1623247450000|2021-06-09 14:04:10|7257.6|7254.8|7257.3|7254.5|7257.8|7255|7256.8|7254|4
1623247460000|2021-06-09 14:04:20|7257.5|7254.7|7257.3|7254.5|7257.8|7255|7257.3|7254.5|2
1623247470000|2021-06-09 14:04:30|7256.3|7253.5|7255.3|7252.5|7256.3|7253.5|7255.3|7252.5|62
1623247480000|2021-06-09 14:04:40|7254.7|7251.9|7256.3|7253.5|7256.5|7253.7|7254.7|7251.9|39
1623247490000|2021-06-09 14:04:50|7256.5|7253.7|7256.5|7253.7|7256.8|7254|7256.5|7253.7|14
1623247500000|2021-06-09 14:05:00|7256.3|7253.5|7257.8|7255|7258.3|7255.5|7256.3|7253.5|37
1623247510000|2021-06-09 14:05:10|7257.5|7254.7|7257.3|7254.5|7257.8|7255|7257.1|7254.3|5
1623247520000|2021-06-09 14:05:20|||||||||1
1623247530000|2021-06-09 14:05:30|7258|7255.2|7258.3|7255.5|7258.3|7255.5|7258|7255.2|14
1623247540000|2021-06-09 14:05:40|7257.8|7255|7257.5|7254.7|7257.8|7255|7257.5|7254.7|32
1623247550000|2021-06-09 14:05:50|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|11
1623247560000|2021-06-09 14:06:00|7257.5|7254.7|7257.3|7254.5|7257.5|7254.7|7257.3|7254.5|12
1623247570000|2021-06-09 14:06:10|7257.8|7255|7258.1|7255.3|7258.1|7255.3|7257.8|7255|6
1623247580000|2021-06-09 14:06:20|7258.7|7255.9|7259.1|7256.3|7259.3|7256.5|7258.7|7255.9|60
1623247590000|2021-06-09 14:06:30|7259.3|7256.5|7259.1|7256.3|7259.3|7256.5|7259.1|7256.3|2
1623247600000|2021-06-09 14:06:40|7259.3|7256.5|7261.1|7258.3|7261.3|7258.5|7259.3|7256.5|98
1623247610000|2021-06-09 14:06:50|7261.3|7258.5|7262.3|7259.5|7262.3|7259.5|7261.3|7258.5|61
1623247620000|2021-06-09 14:07:00|7262.1|7259.3|7261.3|7258.5|7262.1|7259.3|7261.3|7258.5|19
1623247630000|2021-06-09 14:07:10|7261.1|7258.3|7262.1|7259.3|7262.1|7259.3|7261.1|7258.3|93
1623247640000|2021-06-09 14:07:20|7262.6|7259.8|7262.4|7259.6|7265.7|7262.9|7262.1|7259.3|1447
1623247650000|2021-06-09 14:07:30|7262.9|7260.1|7260.9|7258.1|7262.9|7260.1|7260.9|7258.1|25
1623247660000|2021-06-09 14:07:40|7261.1|7258.3|7260.6|7257.8|7261.1|7258.3|7260.1|7257.3|7
1623247670000|2021-06-09 14:07:50|7260.9|7258.1|7261.9|7259.1|7261.9|7259.1|7260.6|7257.8|5
1623247680000|2021-06-09 14:08:00|7262.1|7259.3|7260.1|7257.3|7262.2|7259.4|7260.1|7257.3|59
1623247690000|2021-06-09 14:08:10|7260.4|7257.6|7260.9|7258.1|7261.7|7258.9|7260.4|7257.6|42
1623247700000|2021-06-09 14:08:20|7261.7|7258.9|7260.6|7257.8|7261.9|7259.1|7260.1|7257.3|39
1623247710000|2021-06-09 14:08:30|7260.4|7257.6|7259.6|7256.8|7260.9|7258.1|7257.1|7254.3|96
1623247720000|2021-06-09 14:08:40|7259.3|7256.5|7259.8|7257|7260.6|7257.8|7259.3|7256.5|11
1623247730000|2021-06-09 14:08:50|7259.9|7257.1|7259.3|7256.5|7260.1|7257.3|7259.3|7256.5|23
1623247740000|2021-06-09 14:09:00|7259.6|7256.8|7260.1|7257.3|7260.1|7257.3|7259.6|7256.8|2
1623247750000|2021-06-09 14:09:10|7259.6|7256.8|7259.3|7256.5|7260.1|7257.3|7259.3|7256.5|9
1623247760000|2021-06-09 14:09:20|7259.1|7256.3|7261.1|7258.3|7261.1|7258.3|7259.1|7256.3|18
1623247770000|2021-06-09 14:09:30|7260.8|7258|7258.1|7255.3|7260.8|7258|7258.1|7255.3|33
1623247780000|2021-06-09 14:09:40|7258.6|7255.8|7259.6|7256.8|7260.1|7257.3|7258.3|7255.5|9
1623247790000|2021-06-09 14:09:50|7260.1|7257.3|7260.3|7257.5|7260.6|7257.8|7260.1|7257.3|14
1623247800000|2021-06-09 14:10:00|7260.1|7257.3|7262.1|7259.3|7262.1|7259.3|7260.1|7257.3|12
1623247810000|2021-06-09 14:10:10|7262.3|7259.5|7260.1|7257.3|7262.3|7259.5|7259.1|7256.3|17
1623247820000|2021-06-09 14:10:20|7259.3|7256.5|7260.6|7257.8|7261.1|7258.3|7258.1|7255.3|190
1623247830000|2021-06-09 14:10:30|7261.1|7258.3|7261.3|7258.5|7261.3|7258.5|7261.1|7258.3|5
1623247840000|2021-06-09 14:10:40|7261.1|7258.3|7261.6|7258.8|7262.1|7259.3|7261.1|7258.3|17
1623247850000|2021-06-09 14:10:50|7262.1|7259.3|7264.9|7262.1|7265.1|7262.3|7262.1|7259.3|300
1623247860000|2021-06-09 14:11:00|7264.7|7261.9|7264.1|7261.3|7265.7|7262.9|7264.1|7261.3|59
1623247870000|2021-06-09 14:11:10|7263.9|7261.1|7264.1|7261.3|7264.1|7261.3|7263.9|7261.1|25
1623247880000|2021-06-09 14:11:20|7262.5|7259.7|7262.3|7259.5|7263.1|7260.3|7261.8|7259|189
1623247890000|2021-06-09 14:11:30|7262.1|7259.3|7263.1|7260.3|7263.1|7260.3|7262.1|7259.3|22
1623247900000|2021-06-09 14:11:40|7262.6|7259.8|7263.1|7260.3|7263.1|7260.3|7262.6|7259.8|10
1623247910000|2021-06-09 14:11:50|7263.3|7260.5|7263.1|7260.3|7264.1|7261.3|7263.1|7260.3|13
1623247920000|2021-06-09 14:12:00|7263.6|7260.8|7262.3|7259.5|7263.6|7260.8|7261.1|7258.3|37
1623247930000|2021-06-09 14:12:10|7262.6|7259.8|7265.1|7262.3|7265.1|7262.3|7262.3|7259.5|18
1623247940000|2021-06-09 14:12:20|7264.5|7261.7|7269.1|7266.3|7269.1|7266.3|7264.1|7261.3|290
1623247950000|2021-06-09 14:12:30|7268.6|7265.8|7266.1|7263.3|7268.6|7265.8|7266.1|7263.3|45
1623247960000|2021-06-09 14:12:40|7266.3|7263.5|7266.9|7264.1|7267.3|7264.5|7266.3|7263.5|17
1623247970000|2021-06-09 14:12:50|7267.1|7264.3|7266.3|7263.5|7267.6|7264.8|7266.3|7263.5|53
1623247980000|2021-06-09 14:13:00|7266.9|7264.1|7267.3|7264.5|7268.1|7265.3|7266.5|7263.7|57
1623247990000|2021-06-09 14:13:10|7267.1|7264.3|7266.3|7263.5|7268.1|7265.3|7266.1|7263.3|58
1623248000000|2021-06-09 14:13:20|7266.8|7264|7267.6|7264.8|7267.6|7264.8|7266.3|7263.5|10
1623248010000|2021-06-09 14:13:30|7268.1|7265.3|7267.3|7264.5|7268.1|7265.3|7267.3|7264.5|2
1623248020000|2021-06-09 14:13:40|7267.5|7264.7|7265.3|7262.5|7267.5|7264.7|7265.3|7262.5|53
1623248030000|2021-06-09 14:13:50|7265.1|7262.3|7266.3|7263.5|7266.3|7263.5|7265.1|7262.3|14
1623248040000|2021-06-09 14:14:00|7266.5|7263.7|7264.3|7261.5|7267.3|7264.5|7264.3|7261.5|24
1623248050000|2021-06-09 14:14:10|7264.1|7261.3|7264.3|7261.5|7265.3|7262.5|7264.1|7261.3|3
1623248060000|2021-06-09 14:14:20|7264.1|7261.3|7262.3|7259.5|7264.3|7261.5|7262.3|7259.5|53
1623248070000|2021-06-09 14:14:30|7262.1|7259.3|7263.3|7260.5|7263.3|7260.5|7261.8|7259|12
1623248080000|2021-06-09 14:14:40|7263.5|7260.7|7264.1|7261.3|7264.3|7261.5|7263.5|7260.7|18
1623248090000|2021-06-09 14:14:50|7264.3|7261.5|7261.5|7258.7|7264.3|7261.5|7261.5|7258.7|52
1623248100000|2021-06-09 14:15:00|7261.3|7258.5|7259|7256.2|7261.3|7258.5|7258.8|7256|41
1623248110000|2021-06-09 14:15:10|7259.3|7256.5|7257.3|7254.5|7259.3|7256.5|7256|7253.2|135
1623248120000|2021-06-09 14:15:20|7257.1|7254.3|7257|7254.2|7257.5|7254.7|7255.5|7252.7|54
1623248130000|2021-06-09 14:15:30|7256.8|7254|7255|7252.2|7257.1|7254|7254.8|7252|131
1623248140000|2021-06-09 14:15:40|7255.3|7252.5|7255|7252.2|7255.3|7252.5|7255|7252.2|17
1623248150000|2021-06-09 14:15:50|7255.3|7252.5|7255.5|7252.7|7256.3|7253.5|7255.3|7252.5|3
1623248160000|2021-06-09 14:16:00|7255.3|7252.5|7248.3|7245.5|7255.3|7252.5|7248|7245.2|282
1623248170000|2021-06-09 14:16:10|7248.5|7245.7|7247.3|7244.5|7248.5|7245.7|7247.1|7244.3|453
1623248180000|2021-06-09 14:16:20|7246.7|7243.9|7246.5|7243.7|7247.3|7244.5|7245.5|7242.7|173
1623248190000|2021-06-09 14:16:30|7246.3|7243.5|7245.7|7242.9|7246.5|7243.7|7244.3|7241.5|51
1623248200000|2021-06-09 14:16:40|7245.5|7242.7|7247.5|7244.7|7248.1|7245.3|7245.5|7242.7|21
1623248210000|2021-06-09 14:16:50|7247.8|7245|7245.5|7242.7|7248.3|7245.5|7245.5|7242.7|50
1623248220000|2021-06-09 14:17:00|7246.1|7243.3|7249.1|7246.3|7250.3|7247.5|7244.3|7241.5|461
1623248230000|2021-06-09 14:17:10|7249.3|7246.5|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|92
1623248240000|2021-06-09 14:17:20|7248.5|7245.7|7250|7247.2|7250|7247.2|7248.5|7245.7|17
1623248250000|2021-06-09 14:17:30|7249.5|7246.7|7250.5|7247.7|7250.5|7247.7|7249.5|7246.7|224
1623248260000|2021-06-09 14:17:40|7250.1|7247.3|7250.1|7247.3|7250.5|7247.7|7249.1|7246.3|30
1623248270000|2021-06-09 14:17:50|7250.8|7248|7249.5|7246.7|7250.8|7248|7249.5|7246.7|4
1623248280000|2021-06-09 14:18:00|7248.7|7245.9|7250.3|7247.5|7250.3|7247.5|7248.5|7245.7|23
1623248290000|2021-06-09 14:18:10|7250.5|7247.7|7250.2|7247.4|7250.5|7247.7|7249.5|7246.7|27
1623248300000|2021-06-09 14:18:20|7250|7247.2|7248.3|7245.5|7250|7247.2|7248.3|7245.5|47
1623248310000|2021-06-09 14:18:30|7247.3|7244.5|7248.3|7245.5|7249.3|7246.5|7247.3|7244.5|148
1623248320000|2021-06-09 14:18:40|7248.5|7245.7|7250.3|7247.5|7250.3|7247.5|7248.3|7245.5|122
1623248330000|2021-06-09 14:18:50|7250.5|7247.7|7249.3|7246.5|7251.1|7248.3|7249.3|7246.5|43
1623248340000|2021-06-09 14:19:00|7249.5|7246.7|7248.3|7245.5|7249.5|7246.7|7248.3|7245.5|37
1623248350000|2021-06-09 14:19:10|7248.1|7245.3|7248.8|7246|7248.8|7246|7247.8|7245|5
1623248360000|2021-06-09 14:19:20|7248.5|7245.7|7249.3|7246.5|7249.3|7246.5|7248.3|7245.5|11
1623248370000|2021-06-09 14:19:30|7249.5|7246.7|7249.8|7247|7250.1|7247.3|7249.1|7246.3|12
1623248380000|2021-06-09 14:19:40|7250.1|7247.3|7248.8|7246|7250.3|7247.5|7248.8|7246|10
1623248390000|2021-06-09 14:19:50|7249.1|7246.3|7250.3|7247.5|7250.3|7247.5|7249.1|7246.3|42
1623248400000|2021-06-09 14:20:00|7250|7247.2|7250.8|7248|7251.1|7248.3|7249.3|7246.5|18
1623248410000|2021-06-09 14:20:10|7251.1|7248.3|7252.3|7249.5|7252.3|7249.5|7250.5|7247.7|75
1623248420000|2021-06-09 14:20:20|7252.1|7249.3|7252.5|7249.7|7252.8|7250|7252.1|7249.3|34
1623248430000|2021-06-09 14:20:30|7252.1|7249.3|7251.1|7248.3|7252.1|7249.3|7250.1|7247.3|16
1623248440000|2021-06-09 14:20:40|7251.3|7248.5|7252.6|7249.8|7252.6|7249.8|7251.3|7248.5|18
1623248450000|2021-06-09 14:20:50|7252.3|7249.5|7252.6|7249.8|7253.6|7250.8|7252.3|7249.5|1
1623248460000|2021-06-09 14:21:00|7253.1|7250.3|7251.1|7248.3|7253.1|7250.3|7250.3|7247.5|14
1623248470000|2021-06-09 14:21:10|7251.3|7248.5|7250.6|7247.8|7251.6|7248.8|7250.6|7247.8|5
1623248480000|2021-06-09 14:21:20|7250.9|7248.1|7251.6|7248.8|7252.1|7249.3|7250.9|7248.1|9
1623248490000|2021-06-09 14:21:30|7251.3|7248.5|7252.6|7249.8|7252.6|7249.8|7251.3|7248.5|11
1623248500000|2021-06-09 14:21:40|7253.1|7250.3|7254.1|7251.3|7254.1|7251.3|7252.6|7249.8|33
1623248510000|2021-06-09 14:21:50|7254.8|7252|7253.3|7250.5|7255.1|7252.3|7253.3|7250.5|25
1623248520000|2021-06-09 14:22:00|7253.1|7250.3|7253.1|7250.3|7253.6|7250.8|7252.6|7249.8|7
1623248530000|2021-06-09 14:22:10|7253.6|7250.8|7254.3|7251.5|7255.1|7252.3|7253.6|7250.8|12
1623248540000|2021-06-09 14:22:20|7254.6|7251.8|7254.1|7251.3|7254.6|7251.8|7254.1|7251.3|4
1623248550000|2021-06-09 14:22:30|7254.3|7251.5|7255.3|7252.5|7255.3|7252.5|7254.3|7251.5|31
1623248560000|2021-06-09 14:22:40|7255.1|7252.3|7254.3|7251.5|7255.1|7252.3|7254.3|7251.5|13
1623248570000|2021-06-09 14:22:50|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|7253.1|7250.3|15
1623248580000|2021-06-09 14:23:00|7254.6|7251.8|7254.5|7251.7|7255.3|7252.5|7254.3|7251.5|15
1623248590000|2021-06-09 14:23:10|7254.1|7251.3|7252.6|7249.8|7255.1|7252.3|7252.3|7249.5|34
1623248600000|2021-06-09 14:23:20|7252.9|7250.1|7252.9|7250.1|7253.1|7250.3|7252.3|7249.5|4
1623248610000|2021-06-09 14:23:30|7253.1|7250.3|7252.3|7249.5|7253.1|7250.3|7252.3|7249.5|7
1623248620000|2021-06-09 14:23:40|7252.1|7249.3|7251.1|7248.3|7252.1|7249.3|7250.3|7247.5|16
1623248630000|2021-06-09 14:23:50|7251.9|7249.1|7252.1|7249.3|7252.1|7249.3|7251.9|7249.1|8
1623248640000|2021-06-09 14:24:00|7251.8|7249|7251.1|7248.3|7251.8|7249|7250.3|7247.5|17
1623248650000|2021-06-09 14:24:10|7251.3|7248.5|7251.1|7248.3|7251.3|7248.5|7251.1|7248.3|4
1623248660000|2021-06-09 14:24:20|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|37
1623248670000|2021-06-09 14:24:30|7250.1|7247.3|7249.1|7246.3|7250.1|7247.3|7249.1|7246.3|20
1623248680000|2021-06-09 14:24:40|7248.3|7245.5|7246.3|7243.5|7248.3|7245.5|7246.3|7243.5|60
1623248690000|2021-06-09 14:24:50|7246.1|7243.3|7244.1|7241.3|7246.1|7243.3|7243.5|7240.7|60
1623248700000|2021-06-09 14:25:00|7244.3|7241.5|7243.9|7241.1|7244.5|7241.7|7243.3|7240.5|21
1623248710000|2021-06-09 14:25:10|7244.3|7241.5|7243.6|7240.8|7244.5|7241.7|7243.3|7240.5|46
1623248720000|2021-06-09 14:25:20|7243.3|7240.5|7243.3|7240.5|7244.1|7241.3|7243.3|7240.5|29
1623248730000|2021-06-09 14:25:30|7243.6|7240.8|7243.1|7240.3|7243.6|7240.8|7243.1|7240.3|8
1623248740000|2021-06-09 14:25:40|||||||||1
1623248750000|2021-06-09 14:25:50|7242.9|7240.1|7240.5|7237.7|7242.9|7240.1|7239.5|7236.7|270
1623248760000|2021-06-09 14:26:00|7240.8|7238|7240|7237.2|7243|7240.2|7239.5|7236.7|68
1623248770000|2021-06-09 14:26:10|7240.3|7237.5|7241.5|7238.7|7241.5|7238.7|7239.7|7236.9|33
1623248780000|2021-06-09 14:26:20|7242.3|7239.5|7243.5|7240.7|7243.5|7240.7|7242.3|7239.5|19
1623248790000|2021-06-09 14:26:30|||||||||14
1623248800000|2021-06-09 14:26:40|7244.1|7241.3|7244.7|7241.9|7244.7|7241.9|7244.1|7241.3|28
1623248810000|2021-06-09 14:26:50|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|34
1623248820000|2021-06-09 14:27:00|7247|7244.2|7247.2|7244.4|7248|7245.2|7247|7244.2|30
1623248830000|2021-06-09 14:27:10|7247.5|7244.7|7244.7|7241.9|7247.5|7244.7|7244.7|7241.9|108
1623248840000|2021-06-09 14:27:20|7245|7242.2|7246|7243.2|7246.5|7243.7|7244.5|7241.7|4
1623248850000|2021-06-09 14:27:30|7246.2|7243.4|7247|7244.2|7247|7244.2|7246.2|7243.4|16
1623248860000|2021-06-09 14:27:40|7247.2|7244.4|7247.5|7244.7|7247.5|7244.7|7247.2|7244.4|1
1623248870000|2021-06-09 14:27:50|7247.7|7244.9|7248.5|7245.7|7248.7|7245.9|7247.7|7244.9|11
1623248880000|2021-06-09 14:28:00|7248|7245.2|7246.7|7243.9|7248.5|7245.7|7246.7|7243.9|39
1623248890000|2021-06-09 14:28:10|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|2
1623248900000|2021-06-09 14:28:20|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|33
1623248910000|2021-06-09 14:28:30|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.2|7244.4|6
1623248920000|2021-06-09 14:28:40|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|56
1623248930000|2021-06-09 14:28:50|7247.5|7244.7|7245.5|7242.7|7247.5|7244.7|7245.5|7242.7|46
1623248940000|2021-06-09 14:29:00|7245.8|7243|7244.9|7242.1|7245.8|7243|7244.9|7242.1|54
1623248950000|2021-06-09 14:29:10|7244.7|7241.9|7245|7242.2|7246|7243.2|7244.7|7241.9|43
1623248960000|2021-06-09 14:29:20|7246|7243.2|7244.7|7241.9|7246|7243.2|7244.2|7241.4|250
1623248970000|2021-06-09 14:29:30|7245|7242.2|7246.3|7243.5|7246.5|7243.7|7245|7242.2|54
